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|total_return_price|0|0.1474|0.1706|0.0807|0.0851|0.0864|0.0925|0.0877|0.1016|0.0772|0.0628|0.055|0.0768|0.0986|0.1252|0.1169|0.1413|0.2251|0.2831|0.3955|0.2946|0.2811|0.3257|0.3051|0.2847|0.2527|0.2932|0.3171|0.2518|0.2884|0.3216|0.209|0.311|0.4928|0.3015|0.3605|0.4115|0.426|0.3517|0.3316|0.44|0.38|0.2921|0.1736|0.218|0.2487|0.199|0.2539|0.2948|0.2672|0.353|0.2839|0.2437|0.1878|0.1606|0.1696|0.1596|0.1395|0.1089|0.1658|0.1003|0.2102|0.2193|0.2915|0.313|0.2748|0.3541|0.4621|0.786|1.0383|0.7942|0.3937|0.2274|0.3375|0.3555|0.2372|0.3349|0.3619|0.271|0.2217|0.2191|0.2162|0.2914|0.3168|0.3268|0.4135|0.4976|0.5925|0.9847|1.2743|1.1257|1.6395|2.1985|1.9181|1.7514|2.3541|2.5945|2.8413|3.7321|4.6933|6.0575|4.3884|5.1205|3.4759|2.6101|3.2147|4.3557|5.6682|6.4444|7.1866|7.6921|8.6774|9.8643|10.6578|10.2652|11.6612|12.3854|18.335|17.8594|20.4885|16.419|13.7369|12.3868|14.9911|17.7439|17.0776|20.813|22.6766|24.9519|28.2389|28.5836|25.2505|24.1999|25.1934|22.2328|26.4334|27.2201|33.9095|34.1348|36.6721|40.4122|40.2293|44.5557|54.5259|38.2339|46.2386|48.3642|54.9378|72.2459|62.7108|90.2073|114.756|131.7092|121.4283|136.3821|141.114|177.3441||||
2022-02-19 12:32:56|usa_0001|XOM|total_return_price|0|1.0653|1.1645|1.2594|1.2896|1.3327|1.4061|1.5441|1.5527|1.7338|1.8589|1.7899|1.9021|1.9577|2.1703|2.4317|2.5687|3.1753|3.4885|3.6761|2.9165|3.2526|3.5583|3.551|3.535|3.5677|3.6249|3.7354|4.2286|3.9503|4.1538|4.2989|4.6023|5.2715|5.298|5.4848|5.6733|5.1606|5.9037|6.1641|5.9705|6.5341|6.6069|6.618|6.4499|6.4942|5.9296|6.081|6.5043|7.2197|7.7343|7.9969|8.9978|9.1942|9.8941|9.5729|11.3703|12.5983|14.4838|15.1875|14.6036|16.2476|17.2301|17.0616|17.8753|17.348|19.0553|18.8571|20.1248|19.5468|19.8423|22.6326|22.1848|20.887|22.6456|20.5436|20.6115|23.124|21.715|17.0372|18.7839|18.9167|19.5748|20.0884|22.6611|23.13|24.8581|27.2145|29.0206|33.9075|32.8622|36.5112|32.441|35.3365|35.8001|39.3372|45.1189|44.6133|49.812|55.1864|56.0773|50.8431|53.2153|47.1327|48.7283|41.7778|43.1441|42.6004|42.5861|42.1033|36.1176|39.3845|46.8996|54.2459|52.7703|47.4075|55.6547|57.2599|56.8833|61.1871|58.2712|61.0556|61.6417|59.1069|69.9944|68.0383|70.6041|66.4141|65.7556|60.9118|60.115|54.2232|57.3443|62.0515|70.171|65.8924|68.7455|63.0331|62.6353|64.2216|66.1284|59.5922|66.7476|69.3027|56.1475|67.2691|64.5287|60.1987|60.2085|33.2321|39.8988|31.2332|38.4064|52.9025|60.6432|57.4036|60.5191||||
2022-02-19 12:33:02|usa_0002|MSFT|total_return_price|0|||||||||||||0.0602|0.0673|0.0618|0.1056|0.2117|0.2232|0.2899|0.2374|0.2472|0.2932|0.2287|0.233|0.2182|0.2319|0.2997|0.3807|0.4846|0.6651|0.5513|0.6585|0.9287|0.8942|1.1682|1.4602|1.5554|1.3782|1.5849|1.6809|1.8212|1.7325|1.6243|1.5874|1.6686|2.0279|2.21|2.4073|2.8011|3.5586|3.5635|3.3863|4.0607|4.7301|5.1927|6.5069|7.2206|9.9523|10.4199|10.1787|14.0966|17.0695|17.3353|21.8439|28.2326|28.4098|28.528|36.7772|33.2925|25.181|18.999|13.6635|17.227|22.6935|16.119|20.8693|18.9982|17.231|13.7785|16.2859|15.3018|16.2056|17.5708|17.3961|15.8452|18.1524|17.6259|18.984|17.2253|17.7589|18.4498|18.8059|19.6345|16.8787|19.8855|21.7847|20.4033|21.6446|21.7131|26.3252|21.0678|20.4971|19.9655|14.6406|13.9296|18.1388|19.7372|23.4934|22.6798|17.899|19.1519|21.9605|20.0958|20.7135|19.9543|20.9689|26.2251|25.0345|24.5166|22.1846|23.9555|29.1328|28.2638|32.0122|35.3387|36.2044|40.5017|40.8363|35.996|39.3445|39.7026|50.1028|50.2352|46.8679|53.0861|57.6572|61.4793|64.7139|70.3065|81.1413|86.9834|94.386|109.8922|98.0149|114.298|130.3039|135.6858|154.4304|154.8621|200.3915|207.6077|220.116|233.8651|269.3317|280.8245|335.626|||||
2022-02-19 12:33:07|usa_0003|JNJ|total_return_price|0|1.1897|1.2438|1.1468|1.0452|0.9018|0.7798|0.8525|0.956|1.12|1.2453|1.2001|1.4325|1.5723|2.0003|1.7713|1.8255|2.4721|2.5795|2.6925|2.1226|2.2618|2.2777|2.4798|2.4731|2.6514|2.8137|3.2358|3.5277|3.3521|4.069|3.8179|4.3534|5.842|5.11|5.4319|7.0661|6.0397|5.5711|5.8944|6.3461|5.3841|5.2726|5.0385|5.7771|4.8897|5.5925|6.7912|7.2246|7.8906|8.9962|9.9258|11.4956|12.4451|13.4098|13.9338|13.5766|14.4746|17.5142|15.8908|18.2327|20.2864|20.5486|21.8743|23.5162|26.346|27.6401|25.9894|26.4144|19.9445|29.1052|26.9263|30.2179|25.2424|28.9619|32.1954|34.4489|37.9765|30.6605|31.8449|31.7346|34.3333|30.8061|29.6467|31.0761|30.6452|33.7859|34.3864|38.8973|41.3695|40.2352|39.3728|37.59|37.2494|37.9237|41.3393|42.2642|38.8014|39.9369|42.8676|43.7908|42.8718|42.8212|46.4085|40.4113|35.8225|39.0252|42.1743|44.9653|45.8651|41.9253|44.3988|44.7014|43.2095|48.9321|47.2677|49.1221|49.8431|51.5472|53.055|54.4485|63.833|67.7284|68.8984|73.3009|79.1807|84.9193|87.1035|86.0093|83.3232|81.3111|78.4779|86.9917|92.2967|104.21|102.1636|100.3268|109.1779|116.7317|115.4496|124.8319|115.2279|109.9138|125.993|118.4262|129.1328|129.542|121.2359|137.6349|124.516|134.4626|143.2982|152.5321|160.2807|161.6634|159.4257|169.9789|||||
2022-02-19 12:33:11|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299||||
2022-02-19 12:33:15|usa_0005|WFC|total_return_price|0|0.4068|0.5064|0.5213|0.4835|0.4499|0.361|0.392|0.3313|0.3798|0.392|0.3475|0.4499|0.5386|0.5565|0.5435|0.5503|0.605|0.6589|0.7306|0.5868|0.6773|0.7707|0.8299|0.7982|0.9228|1.0682|1.1767|1.162|1.0302|1.1477|0.7936|1.1226|1.408|1.5161|1.8611|2.0429|2.0507|2.1566|2.2298|2.4829|2.8901|3.1931|3.2427|2.8797|2.8411|3.1313|2.9877|2.8457|3.116|4.4549|4.6184|5.405|6.5717|6.0499|6.6147|6.8968|7.3003|6.9623|7.144|8.8675|8.6982|9.732|9.4146|10.646|9.3976|11.5105|10.724|10.9901|11.1869|10.6457|12.6881|15.4612|13.7988|13.0168|12.495|12.3316|14.0936|14.3626|13.8947|13.5987|13.137|14.8085|15.2698|17.6025|17.0715|17.3678|18.2584|19.184|18.6031|19.3106|18.5228|20.044|20.5472|21.7464|23.6406|23.4161|22.8503|23.5241|24.0387|20.5677|20.0289|16.5103|26.374|20.9195|10.2938|17.5749|20.4532|19.6248|22.6672|18.6749|18.3537|22.6908|23.3046|20.7063|17.8778|20.527|25.608|25.2458|26.2387|26.1403|28.4913|32.0383|32.2971|35.7377|39.4182|41.9521|41.6909|44.3534|44.3037|46.1125|42.3779|45.1704|40.4957|39.9367|37.6632|47.2654|48.0613|48.1811|48.3034|53.5094|46.5|49.5586|47.328|41.8287|44.2597|43.7627|47.1733|50.7973|27.3873|24.9255|22.9847|29.6412|38.4939|44.7195|46.0249|47.7655|||||
2022-02-19 12:33:21|usa_0006|GE|total_return_price|0|0.1876|0.1965|0.1885|0.2095|0.1961|0.1876|0.1992|0.2023|0.2113|0.2211|0.2055|0.2745|0.31|0.3344|0.3115|0.3904|0.4941|0.5322|0.6216|0.4692|0.4503|0.5146|0.5347|0.5838|0.6135|0.7449|0.8524|1.0184|1.0627|1.1938|0.9892|1.103|1.4002|1.5502|1.5203|1.7649|1.8233|1.9559|2.0599|2.3576|2.571|2.8776|2.9958|3.4159|3.3957|3.3175|3.5827|3.9905|4.4235|4.8301|5.6793|6.6696|7.4826|8.3354|9.3122|10.4599|10.7991|28.4531|30.3287|33.1168|39.3634|41.5614|37.1029|48.0922|52.6862|53.8174|57.501|75.6411|76.5296|226.3531|257.3077|214.5151|187.9938|218.9369|168.3705|182.2144|171.0523|133.517|114.0926|113.5569|119.8697|135.6993|141.9211|148.4578|147.1461|156.6879|163.8397|179.147|178.0983|172.1949|168.4292|176.5824|176.534|168.5477|181.8116|193.066|184.909|201.6236|219.5285|198.2486|199.7298|145.6368|141.0124|91.3071|58.6568|68.5574|96.6189|89.6071|108.462|86.4809|98.1769|111.373|122.935|116.5896|94.99|112.8633|127.5936|133.619|146.7208|136.846|151.9661|153.6436|159.5004|188.6551|175.7744|179.894|176.8572|176.0834|174.4673|188.4332|180.4597|224.5585|231.0069|230.4872|218.5614|234.9264|223.3115|204.1116|184.5514|134.1049|104.4524|106.3958|89.1005|59.8245|79.033|83.1476|70.8708|88.5498|63.0631|54.3283|49.6376|86.1282|104.7868|107.5022|102.9399|94.47|||||
2022-02-19 12:33:26|usa_0007|JPM|total_return_price|0|2.7616|2.7239|2.3743|2.5253|2.6042|2.0661|2.6257|2.9701|3.2284|3.5512|2.884|3.9625|4.8338|4.592|3.9419|3.8941|4.0911|3.9878|3.6839|2.125|2.1839|3.198|3.4131|3.3755|4.0211|4.0683|4.7207|3.5241|2.8273|3.1601|1.9797|1.3994|2.2942|2.8518|3.4178|2.9053|4.5183|5.1636|4.5805|5.4653|5.7596|5.8773|6.5184|5.8671|5.3746|5.7445|5.2878|5.4862|5.8397|7.3093|9.5177|9.2619|11.2097|11.3164|12.9401|14.5356|15.3637|15.9892|19.5631|18.2485|22.6054|25.4427|14.6023|24.2553|27.9413|29.8514|26.136|27.088|30.5724|24.3543|24.5912|24.3587|24.2466|24.283|18.7325|20.1349|19.9336|19.1507|10.839|13.9386|13.9681|20.4227|20.7185|22.382|25.8017|24.0392|24.8524|24.6094|22.0186|22.7022|22.0207|26.0182|27.5294|27.9944|31.5559|32.6891|32.9754|33.2568|31.6966|30.4407|30.2156|24.3341|33.4925|22.7873|19.4442|24.9971|32.16|30.6191|32.9218|26.9635|28.0698|31.3257|34.0823|30.4316|22.5264|25.0862|34.9404|27.3291|31.2204|34.1619|37.1275|41.5553|40.9861|46.7116|48.81|46.6177|49.0781|51.3281|50.0073|56.306|50.9949|55.6255|50.2233|53.0898|57.3346|74.8366|76.6024|80.1649|84.2305|94.8619|98.0579|93.384|101.6768|88.5785|92.6|103.0515|109.2486|130.438|84.7828|89.4984|92.4938|123.2186|148.6791|152.8066|161.74|157.4065|||||
2022-02-19 12:33:31|usa_0008|PG|total_return_price|0|1.5038|1.3646|1.3769|1.4078|1.1944|1.2965|1.3831|1.4109|1.3738|1.3924|1.3955|1.7265|1.8404|2.0213|1.7244|1.9622|2.3829|2.558|2.6554|2.2627|2.0812|2.0899|2.1778|2.389|2.5636|3.0298|3.3782|3.9852|3.8684|5.0065|4.2088|5.0366|4.9807|4.5534|5.0265|5.5933|6.1256|5.5413|5.9805|6.5308|6.1076|6.4044|5.8865|7.1057|6.7062|6.7295|7.5663|7.9123|8.5028|9.2274|9.9433|10.7726|11.0502|11.8725|12.8425|14.2428|15.2478|18.8395|18.4851|21.4375|22.7349|24.6123|19.2359|24.8484|26.7405|24.4421|25.7666|30.212|15.5541|15.9053|18.7286|22.0322|17.6707|18.1213|20.7892|22.724|25.997|26.2017|26.3588|25.4597|26.5074|26.6677|27.8992|30.1646|31.8214|33.2625|33.1507|33.8987|32.7648|32.7792|37.1384|36.3353|36.3519|35.2661|39.5324|41.1982|40.6807|39.6294|45.8112|48.0547|46.0935|40.2312|46.3945|41.4184|31.7708|34.7741|39.7303|41.9064|44.0451|42.076|42.3981|45.83|44.2103|46.0026|46.0949|49.0671|49.8297|45.7951|52.3086|51.6204|59.0679|59.4474|58.8033|63.8255|63.6681|62.576|67.2089|73.6684|66.7394|64.2383|59.5493|66.3234|69.3446|71.9167|76.8285|72.5301|78.1213|76.3536|80.3341|81.7364|71.0648|70.6189|75.9796|84.6543|96.5836|102.5002|117.0225|118.2623|104.7729|114.6473|134.1085|134.9984|132.1911|132.5455|138.1929|162.7017|||||
2022-02-19 12:33:35|usa_0009|PFE|total_return_price|0|0.4762|0.539|0.4997|0.4494|0.4275|0.4117|0.4416|0.5312|0.539|0.6223|0.5956|0.6365|0.7629|0.9139|0.7462|0.7904|0.9446|0.9463|0.9161|0.6225|0.7434|0.6882|0.7488|0.8065|0.8078|0.8134|0.9825|1.0033|0.8832|0.9445|1.0494|1.2101|1.6144|1.685|1.9884|2.5779|2.1444|2.2646|2.3305|2.272|1.9646|2.1281|1.9041|2.2235|1.7541|2.0678|2.2825|2.5683|2.8699|3.1026|3.6147|4.2862|4.5967|4.9029|5.46|5.7482|5.8494|8.3393|8.4175|10.4646|14.0249|15.3186|14.9332|17.6841|19.6657|15.587|15.3232|13.8891|15.6972|20.6498|19.3758|19.8778|17.7413|17.3984|17.2929|17.4084|17.4182|15.7984|12.8218|13.5621|13.8948|15.3009|13.6776|15.9858|15.9343|15.6392|14.0404|12.4165|12.2262|12.9297|11.7947|11.1154|11.9988|11.414|13.927|12.8381|12.6654|12.9659|12.5456|11.8238|11.0501|9.3785|10.0719|9.8539|7.7505|8.6379|9.6318|10.6931|10.1823|8.5607|10.429|10.7516|12.6094|12.9202|11.2194|13.8783|14.6822|15.0684|16.4393|16.7484|19.4511|19.0444|19.6988|21.1769|22.4026|20.8957|21.0122|22.3374|25.1801|24.4802|23.1217|23.9646|22.2384|26.6673|25.8776|25.077|26.6969|26.4811|28.4349|29.1275|28.8197|29.765|36.4812|36.428|35.7702|36.8279|30.8472|33.9808|28.6141|28.9684|32.8476|35.1567|34.9791|38.1805|42.314|58.6044||||
2022-02-19 12:33:40|usa_0010|CVX|total_return_price|0|2.0436|2.0902|1.8971|1.8439|2.0236|1.9249|2.0378|1.7829|2.0252|2.2063|2.22|2.3236|2.2617|2.4148|2.8149|2.9424|3.6802|4.1086|3.6051|2.6878|3.1979|3.1638|3.0835|3.2792|3.8347|3.9775|4.5516|5.1084|5.1432|5.4199|5.7555|5.7116|6.1236|5.6576|5.9778|5.674|5.3212|5.6482|6.3219|5.9972|7.2581|7.7411|8.7084|7.8342|7.6279|7.6869|7.7234|8.3672|9.0897|8.8653|9.4156|10.2214|11.0517|11.7171|12.5531|13.1364|14.1832|15.1862|17.2154|16.0463|16.8693|17.573|17.9196|17.8144|19.1426|20.7356|19.4577|19.1245|20.5804|19.0157|19.2638|19.2285|20.1465|20.9085|19.594|21.0129|21.3491|21.0947|16.657|16.1608|15.8883|17.9288|17.9193|21.877|22.4162|24.2231|27.8434|27.4642|30.709|29.715|34.6524|30.6343|31.5325|34.0473|35.8624|40.9588|41.4946|47.6041|53.2568|53.4717|49.2576|57.5868|48.2769|43.6708|40.0629|39.8548|42.7935|47.1911|46.9249|42.385|51.0969|58.0196|68.8595|66.3901|60.2519|69.786|70.8562|70.3536|78.3513|73.3182|81.1863|81.5104|84.3783|87.4749|84.0128|93.024|85.7447|81.3614|76.8875|71.3588|59.0826|68.2047|73.2466|81.3376|80.697|93.2096|85.8429|84.2609|95.8509|103.0801|94.834|106.0542|103.5564|93.0324|106.397|108.5429|104.5124|107.2419|65.2358|81.5133|66.7216|79.4104|99.9294|101.1044|99.2488|116.1307||||
2022-02-19 12:33:44|usa_0011|VZ|total_return_price|0|||1.2576|1.2386|1.3359|1.2884|1.4569|1.5257|1.5779|1.7583|1.6325|2.0588|2.4415|2.7704|2.6039|2.7689|2.8108|2.8798|3.2834|2.8288|2.9255|3.2293|3.2869|3.299|3.5367|4.1241|4.768|5.3836|4.6165|4.9215|4.7472|5.4598|5.2973|4.9388|4.8264|5.1991|4.5372|4.9518|5.5137|5.8844|6.5209|7.0072|7.62|7.1662|6.3395|6.9645|6.6834|6.3658|6.8702|7.3826|8.2036|9.0532|8.4712|8.8417|8.4133|9.2165|8.7541|11.0821|11.8827|13.5802|15.4048|13.865|14.8553|16.6983|16.1085|20.5409|21.2954|19.6041|19.6044|16.408|15.7724|16.4639|16.3207|17.8654|18.2132|16.1|15.7727|13.6564|9.587|13.7194|12.6395|14.2779|11.8675|12.9991|13.6989|13.7234|15.1125|15.7091|13.9149|13.7149|13.1458|12.2837|14.0908|14.0383|15.7771|16.6195|17.1214|18.803|20.4342|20.3682|17.1752|16.8881|15.5103|16.6691|15.0819|15.5787|15.6045|17.3714|16.5167|15.1663|19.2104|21.4016|23.3547|22.8511|22.8821|25.2939|24.4159|28.7564|29.8198|28.6267|32.8959|34.0461|31.8875|33.9521|33.2245|34.555|35.6837|33.7662|35.5168|34.4258|32.5146|34.9885|41.442|43.2424|40.6596|42.2305|38.9795|36.1349|40.5677|43.908|40.1208|42.741|45.8835|48.8506|51.9149|50.6753|54.1034|55.6083|49.1682|50.9919|55.6426|55.535|55.5558|54.1059|52.7407|51.3414|||||
2022-02-19 12:33:49|usa_0012|DIS|total_return_price|0|1.1432|1.0141|0.928|0.7877|1.001|0.7091|0.8812|0.8963|1.1788|1.4052|1.2555|1.6895|2.2506|3.2915|2.3798|2.603|3.7699|4.3723|4.6949|3.5893|3.5865|3.8283|3.9486|4.0081|4.7923|5.7854|7.3996|6.8628|6.8162|7.8766|5.572|6.2504|7.3392|6.8867|7.0515|7.0934|9.4073|8.9771|9.0213|10.7172|11.1047|10.1835|9.4482|10.6859|10.5445|10.4692|9.7634|11.6126|13.5278|14.0571|14.5558|14.9831|16.2556|16.0288|16.1554|17.8465|18.6759|20.2499|20.7344|25.5151|27.5322|27.1362|19.6409|23.3264|24.2011|23.9581|20.119|22.9414|32.3532|30.4418|30.0003|22.8531|22.5861|22.8151|14.7047|16.5367|18.4203|15.0842|12.0833|13.1795|13.7532|15.9593|16.2986|19.0313|20.3855|20.7933|18.3951|22.8804|23.6458|20.724|19.8598|19.9378|23.1984|24.9535|25.7104|28.7634|28.8976|28.6542|28.8641|27.3858|26.6222|26.4695|26.0369|19.5383|15.6376|20.0894|23.6458|28.0907|30.4076|27.4374|28.8311|33.0297|37.9432|34.3769|26.5576|33.5754|39.1981|43.4242|46.8086|45.2637|51.6365|57.4092|58.6274|70.3122|73.6897|78.9079|81.9358|87.7863|97.7589|106.38|95.8058|99.137|93.6933|92.2876|88.2445|99.8032|108.5846|101.7472|95.0948|104.554|97.6784|101.9282|114.6389|108.3261|109.6895|137.954|129.5439|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89||||
2022-02-19 12:33:54|usa_0013|T|total_return_price|0||||||0.8871|0.9437|1.0332|1.0916|1.2266|1.139|1.2486|1.3804|1.6556|1.6278|1.7491|1.851|1.8708|2.1433|1.7014|1.825|2.0296|2.1009|2.1335|2.4083|2.7773|3.1366|3.5631|3.1842|3.0729|3.026|3.2762|3.3251|3.2104|3.3975|3.9795|3.5796|3.8461|4.3697|4.7719|5.0881|5.0968|5.7104|5.5592|5.4581|5.9387|5.8553|5.6159|5.8992|6.7564|7.8727|8.2569|7.6433|7.2155|7.1131|7.7346|7.9565|9.3773|9.3786|11.2596|13.4127|12.4396|13.8817|16.8587|14.9011|18.4041|16.3561|15.6154|13.5669|14.2489|16.2415|15.6261|14.6796|13.2529|15.6859|13.1129|12.6148|10.3513|6.8803|9.4005|7.0185|9.077|8.0211|9.5578|9.1017|9.1065|9.8727|9.9182|9.2347|9.3831|9.5985|9.9405|11.1238|11.6161|13.7247|15.224|16.9685|18.0224|18.5348|18.3615|17.0862|15.1853|12.7405|13.2105|11.8525|11.8662|13.124|13.8284|12.9391|12.3094|14.8082|15.4329|16.3129|16.9771|15.6275|16.8255|17.6315|20.4171|21.854|19.7679|21.7925|21.2781|20.587|21.6897|21.9228|22.3943|22.607|21.8328|21.5229|23.7514|22.0756|23.6492|27.2995|30.4886|28.9749|30.7143|30.3553|27.8938|29.3355|29.4839|27.3926|25.0237|26.5759|22.9232|25.6056|27.7988|31.8654|33.3636|25.2192|26.6136|25.5353|26.2329|28.0987|27.1724|25.968|24.1101|||||
2022-02-19 12:33:57|usa_0014|MRK|total_return_price|0|0.7834|0.8579|0.8908|0.8353|0.8683|0.8544|0.7626|0.8215|0.9165|0.9843|0.946|1.2062|1.5439|1.8611|1.7631|2.2291|2.7929|3.0912|3.7661|2.8999|2.8906|3.1261|3.2323|3.2554|3.675|3.8191|4.3537|4.4814|4.0464|5.0795|4.4902|5.3379|6.3024|6.9718|7.853|10.0941|8.9609|8.95|8.2137|8.0525|6.6116|6.6812|5.8415|6.5874|5.7543|5.8109|7.0232|7.5807|8.5396|9.9083|11.3763|13.4076|12.7847|13.345|14.6273|16.6369|17.6893|21.5891|21.1933|22.5918|27.4235|28.7321|27.941|31.9254|34.8101|32.1207|28.4056|29.5616|27.4709|34.0216|33.2179|41.9479|34.1648|28.9095|30.2931|26.8923|26.4928|23.4585|21.3443|26.6061|25.9372|28.8642|25.6817|23.6451|22.793|24.6892|17.2986|17.0795|17.4076|16.7596|15.0077|17.7698|19.8969|20.8133|24.1609|25.3534|25.9052|29.4245|30.775|34.8239|22.9417|23.0126|19.4823|19.0374|17.0324|18.0515|20.668|24.1205|24.9133|23.5845|25.0855|24.8228|23.0016|24.8567|23.3093|27.1959|28.0097|30.786|33.5692|30.7685|33.5388|35.5698|36.7859|39.0227|44.6076|45.7989|47.2733|45.63|46.5581|46.4634|40.6567|43.8559|44.315|48.6453|53.0849|50.458|54.8537|55.7354|56.086|49.708|48.5387|54.5083|64.1384|69.5682|76.2368|77.3735|78.1942|85.0621|72.5535|73.5009|79.4161|78.9335|75.0422|76.3548|74.4041|76.64||||
2022-02-19 12:34:02|usa_0015|BAC|total_return_price|0|1.0511|1.1741|1.1629|1.2244|1.1294|1.0735|1.3307|1.6046|1.6438|1.9457|1.5711|2.024|2.2305|2.45|2.0684|1.9847|2.3507|2.4307|2.3073|1.653|1.913|2.3743|2.7776|2.7167|3.5669|4.5726|5.3354|4.7305|3.9951|3.9023|2.2483|2.4437|3.7446|3.9005|3.9236|4.523|5.1055|5.3868|5.0615|5.9067|6.3277|5.7966|6.0653|5.8226|5.4882|6.2143|5.9768|5.5654|6.3211|6.6186|7.5998|8.2939|10.0076|9.8563|10.7665|13.1651|13.3905|17.2366|19.665|19.678|22.3475|23.5224|16.4599|16.5744|19.5987|20.49|15.6806|14.2538|15.0562|12.4598|15.327|13.6131|16.4255|18.1804|17.8482|19.4257|21.1901|22.097|20.2177|22.2517|21.5815|25.735|25.6711|26.7365|27.1829|28.7438|29.6694|32.4915|30.7874|32.154|30.0279|33.2722|33.1944|35.4241|39.8796|40.16|38.8051|37.5963|39.148|32.5981|30.454|19.551|29.2406|12.031|5.8435|11.32|14.519|12.931|15.3359|12.3541|11.2734|11.4883|11.4879|9.4535|5.2853|4.8111|8.2912|7.0965|7.67|10.095|10.6001|11.2003|12.0274|13.5788|15.0093|13.421|14.9339|15.7154|13.5616|15.0429|13.8145|14.9649|12.0675|11.8845|14.0812|19.9585|21.369|22.0481|23.1474|27.0807|27.6151|26.0637|27.3696|23.0195|25.9071|27.3782|27.7202|33.6523|20.4144|22.9969|23.4886|29.7375|38.1478|40.8233|42.2467|44.49|||||
2022-02-19 12:34:08|usa_0016|KO|total_return_price|0|0.4817|0.4496|0.458|0.4817|0.4952|0.5188|0.5645|0.5628|0.6304|0.6253|0.6287|0.7605|0.9557|1.1475|0.9353|1.0498|1.2802|1.2533|1.3703|1.0877|1.0999|1.1301|1.2768|1.3115|1.5166|1.6782|2.0051|2.322|2.2593|2.6946|2.41|2.8496|3.3399|3.37|4.0031|4.998|5.1096|5.0163|5.0954|5.2865|5.4022|5.4726|5.3985|5.725|5.2367|5.2612|6.324|6.7232|7.3891|8.3862|9.1078|9.8295|10.9886|13.0484|13.5801|14.0816|14.9515|18.7444|16.4161|17.9874|20.9497|23.1738|15.6573|18.2079|16.753|17.1014|13.1893|16.0234|12.9609|15.9117|15.3196|16.9826|12.631|12.6358|13.1776|13.2894|14.7911|15.9086|13.6782|12.5589|11.6645|13.4367|12.499|14.8356|14.778|14.8957|11.8931|12.4433|12.5337|12.6383|13.1575|12.361|12.9331|13.3841|13.9975|15.217|15.2462|16.7264|18.4893|19.8512|19.8161|17.0335|17.4517|15.0672|14.7827|16.2794|18.3653|19.6324|19.0986|17.5512|20.648|23.3665|23.7399|24.2542|24.5176|25.5766|27.2515|28.9872|28.3146|27.2462|30.6155|30.5755|29.0856|31.9415|30.1293|33.2612|33.7407|33.6236|32.5615|31.7615|32.7635|35.3518|38.472|37.8812|35.6548|35.2255|36.3764|38.7585|39.2062|40.2917|38.4768|39.2038|41.6376|43.0208|42.9473|47.0326|50.6515|51.8829|41.842|42.6324|47.4888|53.1639|51.5244|53.2914|52.0662|59.21||||
2022-02-19 12:34:12|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.91|31.095|20.28|26.51|26.09|24.16|49.46|57.73|60.97|67.13|77.22|80.775|83.3|85.765|86.67|107.26|116.14|112.7|128.69|118.01|141.76|150.58|167.68|177.62|153.03|195.84|168.84|133.2|166.69|188.84|181.28|205.25|166.8|227.07|261.79|276.78|288|351.89|340.65|346.22||||
2022-02-19 12:34:15|usa_0018|C|total_return_price|0|||||||||||||||14.1141|12.945|15.801|16.4481|20.1796|14.1796|16.4119|17.4824|14.8908|13.8866|13.8371|14.2738|17.9182|18.3396|17.7158|22.0065|13.251|14.8455|19.8566|18.1122|23.2421|25.8474|26.4813|25.3469|29.0018|32.1812|46.1786|52.8271|64.0596|52.2654|47.4981|43.5749|44.5666|44.0205|52.7321|71.3702|87.4812|83.3607|99.4176|103.0802|113.1491|128.8464|135.7185|151.4917|168.6099|159.4766|179.5586|189.1231|117.9899|157.7493|204.2398|228.4639|212.2547|268.7653|287.7117|293.0073|351.5686|332.9614|294.035|346.3743|266.3251|333.1238|327.8932|257.6353|198.1962|236.3759|232.7145|290.6007|311.4106|334.6048|359.3073|326.6142|312.0139|343.8554|323.5979|336.0292|334.181|359.7537|353.8593|365.2495|379.8189|430.1371|400.3893|404.0172|371.9117|237.6694|174.9317|138.6302|172.5843|57.1708|21.6075|25.3654|41.3361|28.2691|34.5891|32.1124|33.3934|40.3967|37.7491|35.5715|21.8877|22.4891|31.2518|23.4439|27.996|33.8576|37.872|41.074|41.5444|44.6364|40.7817|40.3618|44.4154|46.387|44.176|47.4106|42.6147|44.4936|35.9401|36.5297|40.8481|51.5696|52.0566|58.3557|63.7628|65.5071|59.6649|59.4322|64.1145|46.8466|56.3827|63.8685|63.4757|73.9335|39.238|48.1088|40.9976|59.3653|70.6397|69.1755|69.1305|59.9181|||||
2022-02-19 12:34:19|usa_0019|HD|total_return_price|1|0.1537|0.2207|0.1732|0.1537|0.1571|0.1842|0.1668|0.2013|0.2167|0.1589|0.1334|0.1512|0.1945|0.203|0.2217|0.2642|0.3492|0.4536|0.295|0.3456|0.4728|0.5029|0.5165|0.5661|0.7299|0.8533|0.9218|0.9595|1.2774|1.4049|1.2064|1.7779|2.3654|2.9948|3.5219|3.8098|3.8582|4.6641|5.3754|6.0521|5.8927|6.1585|5.5344|5.451|5.8746|5.7223|6.3766|6.5576|5.8613|6.1846|5.2423|6.4885|6.689|7.1205|7.765|7.012|8.2248|10.6086|11.8841|12.9082|14.8663|17.8956|18.6046|25.8374|25.6631|27.3404|32.3688|36.442|36.107|33.3585|27.7403|31.1271|30.4462|32.5856|24.7522|32.4977|30.1209|20.0841|18.8119|13.6448|18.4154|20.4629|24.3658|23.3586|23.3081|22.3009|27.2318|27.4053|23.5521|29.0451|27.464|27.2014|26.8819|23.4616|25.3423|27.8238|26.0151|25.6794|21.909|21.4799|20.3733|16.9983|16.9679|15.6522|19.3736|19.2705|18.794|21.1552|26.8064|21.8456|23.8785|28.635|29.1285|27.5937|28.4905|35.6035|41.7945|42.3577|50.0821|54.8484|60.449|65.4528|64.8482|64.2967|66.9048|68.4302|82.9565|89.2502|91.9088|101.077|107.3297|109.6533|117.384|121.8253|108.0739|122.5125|139.8502|134.8014|150.2642|183.0198|169.3128|181.98|162.8731|170.974|191.1772|201.9598|223.0569|218.2824|211.7758|257.2901|259.8355|265.2781|319.0334|325.1849|370.2089|366.98||||
2022-02-19 12:34:24|usa_0020|INTC|total_return_price|0|0.3|0.4631|0.5126|0.5219|0.4473|0.3763|0.3856|0.3483|0.3448|0.3233|0.3204|0.3635|0.3233|0.286|0.2423|0.2609|0.4881|0.5469|0.7182|0.4942|0.5478|0.6737|0.5128|0.4429|0.4895|0.5408|0.6014|0.6434|0.7785|0.8764|0.62|0.718|0.8718|0.8671|0.7879|0.9137|1.0303|1.0629|1.2261|1.6247|2.1496|2.0583|2.6504|2.3245|2.5327|2.1969|2.3122|2.4045|3.1972|4.7726|4.535|4.283|4.2956|5.5497|7.2172|9.9066|10.5295|10.7366|13.9827|10.6447|11.833|11.2404|13.0079|17.9934|18.0462|18.074|22.5828|25.0236|39.9318|41.0444|25.2925|18.3021|16.0281|17.8591|12.4664|19.1961|18.5722|11.166|8.4993|9.5374|9.9851|12.7769|16.9102|19.7055|16.7449|17.017|12.3887|14.4708|14.4229|16.2096|15.4008|15.6481|12.2578|12.0294|13.0979|12.9568|12.3054|15.3495|16.798|17.3907|13.8996|14.1807|12.4425|9.8234|10.175|11.299|13.4583|14.1361|15.5689|13.6808|13.6076|15.0209|14.536|16.0877|15.64|17.9348|20.9594|20.0113|17.1605|15.78|16.8894|18.9185|18.0715|20.6552|20.7389|25.0383|28.4023|29.7955|25.858|25.3329|25.3124|29.1358|27.6006|28.2263|32.7323|31.6871|31.7373|29.9077|34.0076|41.4674|47.1029|45.2189|43.2792|43.22|49.7683|44.6368|48.374|56.4937|51.3366|57.0735|49.7299|48.1955|62.2884|54.9746|52.5125|51.1107|||||
2022-02-19 12:34:30|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.5235|0.4163|0.3091|0.2838|0.4857|0.3091|0.4131|0.3658|0.3027|0.2712|0.2145|0.2964|0.2398|0.328|0.4448|0.555|0.8073|0.7254|0.6372|0.7128|0.6307|0.5772|0.6971|1.1195|0.9651|0.9082|0.8089|0.5456|1.0359|1.1479|1.3182|1.6398|1.3655|1.6083|1.7944|2.7672|2.0924|1.6398|2.9361|2.8341|3.316|3.6319|3.318|3.3836|3.431|4.2373|5.6057|5.6552|5.8812|5.5956|6.7612|7.5442|7.0619|7.2254|8.8783|9.841|10.61|12.5576|11.94|13.8796|13.1046|15.47|15.6617|16.4972|18.572|20.8002|21.3734|18.4186|20.6427|18.6971|18.907|18.7698|17.466|18.354|13.8372|14.374|14.6283|17.1431|16.7152|15.6617|16.5215|19.7224|20.6993|26.7742|29.6482|39.5094|41.3904|50.7552|60.6285|57.2055|66.9335|85.9374|76.0964|79.2207|94.8615|79.8695|82.6652|75.4049|68.8621|65.7082|59.8541|57.2067|60.0952|69.2196|61.6242|65.3089|61.862|67.9483|55.5112|58.2525|61.114|57.8683|59.8858|69.5407|72.2056|59.923|55.8732|62.6877|67.4874|69.1476|72.61||||
2022-02-19 12:34:34|usa_0022|CMCSA|total_return_price|0|0.211|0.2651|0.2313|0.2516|0.1975|0.2431|0.2855|0.3226|0.4071|0.4935|0.4512|0.5391|0.621|0.6725|0.6139|0.6212|0.793|0.8527|0.8938|0.8942|0.9092|0.9071|0.867|0.9156|1.1557|1.3|1.4925|1.3775|1.1016|1.1134|0.7746|1.0866|1.3161|1.1935|1.3307|1.3952|1.1991|1.4618|1.3385|1.6229|1.96|1.8467|2.6146|3.0575|2.2881|2.2753|1.9303|1.9487|1.9755|2.3121|2.5296|2.246|2.2164|2.3471|1.9697|2.2579|2.1005|2.6892|3.2913|4.0974|4.4618|5.113|5.9973|7.3881|7.9134|9.2162|9.2967|12.3205|10.5834|10.0044|10.4708|10.6316|10.5995|11.053|9.1487|9.2645|8.6083|6.2278|5.4892|6.0657|7.3575|7.7667|7.9314|8.4384|7.4013|7.2314|7.2675|8.5645|8.6932|7.8928|7.5609|6.6704|6.7322|8.4255|9.4961|10.8935|10.0172|10.8549|9.334|7.0487|7.4903|7.347|7.6286|6.5822|5.3374|5.6847|6.6685|6.6902|7.5141|6.9664|7.2899|8.9056|10.0637|10.3623|8.593|9.8381|12.4522|13.4079|14.991|15.8094|17.7644|17.7495|19.3544|22.3774|21.6467|23.3182|23.459|25.3041|24.8404|26.5632|25.1233|25.0311|27.2143|29.1752|29.8156|31.2855|34.0629|35.5606|35.1586|36.7455|31.4744|30.394|32.9936|32.0745|37.6604|40.0355|42.8978|42.9934|33.2396|37.9109|44.9912|51.22|53.1334|56.2475|55.4094|50.082|||||
2022-02-19 12:34:39|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1675|58.745|95.955|89.3|151|153.955|212.32|169.96|201.16|201.905|228.765|222.64|265.13|267.635|355.42|216|275.5|207.245|151.475|166.55|204.645|247.925|305.84|283.56|241.025|263.845|302.745|290.92|243.5025|264.42|312.91|327.88|288.755|378.25|357.815|407.151|433.1|443.055|555.92|605.63|572.54|588.41|538.77|554.7|563.39|622.61|767.13|765.89|708.88|810.73|815.2|840.63|968.99|959.9|1073.56|1005.18|1184.07|1207.36|991.25|1176.89|1125.37|1225.95|1351.22|1110.26|1463.98|1466.02|1720.22|2046.47|2446.61|2716.6|2924.01||||
2022-02-19 12:34:42|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.9312|574.4232|573.4858|532.5673|546.4999|520.51|594.97|776.6|744.77|680.04|783.01|791.55|820.92|927.33|944.49|1049.37|1004.56|1103.98|1194.64|1037.08|1173.31|1086.35|1218.76|1337.02|1162.81|1413.61|1469.33|1758.72|2055.54|2520.37|2723.68|2961.28||||
2022-02-19 12:34:45|usa_0025|IBM|total_return_price|0|9.5263|11.2583|11.8786|11.4222|10.6732|9.9008|11.6328|11.5275|11.8903|11.586|11.5977|14.5586|14.2902|13.9246|12.8973|11.6132|14.6535|15.9716|14.924|11.5445|10.8723|12.9996|11.8838|12.6727|11.4486|11.872|11.7237|10.2303|11.685|13.0892|11.9904|12.8878|13.1186|11.3274|12.239|10.6488|10.1314|12.0389|10.0717|6.402|6.5378|6.4185|5.4922|7.4266|7.214|7.7941|9.2754|9.8266|11.0188|12.9158|12.7446|12.356|15.061|13.4642|17.0061|20.7317|18.828|24.8067|29.2128|28.8755|28.7462|31.8352|35.5555|51.3988|49.3808|72.1019|67.778|60.3933|66.058|61.412|63.1324|47.7636|54.1104|63.6538|51.7379|68.3195|58.8214|40.8065|33.1242|44.1102|44.7305|47.1419|50.5794|53.1712|52.7788|50.8278|49.4873|57.0134|52.9549|43.1186|46.7343|48.0081|48.2924|45.1542|48.3648|57.5373|56.0019|62.7861|70.5329|64.9654|69.4733|71.8249|71.1626|51.5057|59.6342|64.6204|74.3822|81.7857|80.5053|77.9271|85.0938|93.5328|104.3583|110.2993|112.9466|119.266|135.8838|127.9307|136.3017|126.4316|141.4081|127.319|124.0142|126.3212|130.3789|123.5279|130.1623|110.7988|111.6545|114.054|102.5339|98.2917|109.3268|110.6725|116.8755|123.2892|130.4138|116.3823|110.9771|118.5854|119.8161|110.3627|120.8074|92.0269|115.6284|114.4122|122.1405|113.9752|95.3563|105.2734|107.5126|112.9225|121.2163|134.9022|129.3948|132.0692|||||
2022-02-19 12:34:49|usa_0026|PEP|total_return_price|0|0.916|0.9088|0.8587|0.9732|0.9804|1.0591|1.1092|1.0877|1.3869|1.5275|1.5204|1.8587|2.2044|2.6141|2.0643|2.0373|2.6961|2.8475|3.1579|2.6662|2.8095|3.007|3.1874|3.2252|3.6524|4.3906|4.875|5.3201|5.2288|6.5073|5.8072|6.5894|8.7067|7.401|7.3035|8.7155|8.8454|9.0398|9.8511|10.8275|11.2215|9.7271|10.3611|10.8336|9.7482|8.1922|8.9086|9.7982|10.625|11.3746|12.81|14.0881|15.9999|18.0282|14.4737|15.0466|16.6473|19.3853|21.0077|20.6675|24.2882|23.5076|16.871|23.5396|22.6098|22.4061|17.5901|20.5727|20.2608|26.1391|27.1468|29.3425|26.0992|26.3314|28.9819|29.1827|30.956|29.0566|22.362|25.641|24.3898|27.2316|28.1466|28.7288|33.2851|33.4436|30.334|32.6964|33.3588|34.0835|36.0101|37.6791|37.0174|38.6502|42.2048|40.6422|41.4952|42.5735|48.3589|50.3479|48.1513|42.6797|48.1288|37.2772|35.348|38.0467|40.9355|42.73|46.8272|43.4721|47.7449|47.2985|46.9893|51.7559|45.8535|49.5508|49.9571|53.618|54.1027|52.7194|61.3837|63.9075|62.5608|65.7129|66.6242|71.8171|75.3654|77.0583|78.4443|77.138|78.5354|83.7984|86.5591|90.1521|93.2146|90.3295|97.2343|101.0791|98.2082|106.4241|97.582|98.2264|101.7038|101.3006|113.2784|122.0968|128.5377|129.032|114.1537|126.6869|133.7139|144.0907|138.532|146.1736|149.4004|173.71||||
2022-02-19 12:34:54|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.396|1.532|4.0781|4.3906|7.0833|15.4479|18.8541|53.7291|82.3438|58.75|65.875|99.875|70.6094|46.125|37.875|16.6875|10.8|12.53|7.49|9.82|14.66|15.34|17.35|21.88|26.78|35.4|48.43|52.48|43.8|49|39.43|39.39|33.43|35.38|43.16|48.14|35.69|35.48|32.33|40.01|39.34|69.1|93.38|91.26|69.76|81.1|72.76|51.08|73.44|77.68|91.72|133.75|136.579|122.307|159.7|184.75|174.62|194.23|224.21|182.52|205.44|224.03|252.46|260.4|265.3|278.16|312.65|395.96|338.47|327|321.93|297.73|370.56|434.92|504.06|664.51|593.86|715.82|816.11|771.22|856|992.59|950.87|1177.62|1431.42|1750.08|2012.98|1377.45|1780.75|1911.3|1725.45|1786.5|1900.1|2764.41|3144.88|3206.52|3055.29|3505.44|3285.04|3393.39||||
2022-02-19 12:34:58|usa_0028|ORCL|total_return_price|2||||||||||||0.0537|0.0608|0.0428|0.0557|0.0997|0.1411|0.1385|0.1126|0.1566|0.1734|0.1916|0.1786|0.233|0.3158|0.3882|0.4969|0.4633|0.409|0.2407|0.1631|0.1864|0.1553|0.233|0.2795|0.4142|0.3081|0.3624|0.4607|0.6781|0.8645|1.0664|1.3096|1.3665|1.4184|1.7678|1.7081|1.9497|2.1585|2.4924|2.8185|3.23|3.0864|3.2844|4.5655|3.6571|4.3791|5.3284|4.6558|3.4416|3.3018|2.7865|4.7868|7.8091|5.2017|7.6781|14.2293|31.1315|30.1619|38.1283|22.2218|15.9326|12.83|10.2388|11.765|13.9369|6.6414|8.0418|10.1885|10.0292|10.9097|10.7587|10.0795|10.7923|9.5596|8.3604|10.6832|10.8593|10.7336|10.8929|10.5659|10.4149|11.9243|13.1318|15.9746|13.7775|16.2513|17.006|16.9221|15.7649|19.1527|18.3896|13.4924|13.0312|16.4701|18.4404|18.6538|20.867|19.1429|18.5677|23.0298|28.0606|29.2387|24.0264|26.8876|25.1468|22.7992|27.3173|27.8249|29.944|29.5417|27.9691|31.0925|34.5677|37.2505|36.9233|37.8224|39.1859|39.0271|33.4081|35.2409|33.3976|36.6392|37.707|36.9073|39.2644|42.0261|46.7757|45.7752|47.4616|43.9429|45.8715|46.2269|49.6175|48.3769|49.9742|54.1311|47.9024|52.3241|55.9167|56.6337|63.5381|77.8893|88.4923|90.4042|74.57||||
2022-02-19 12:35:03|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0588|0.0601|0.0645|0.0746|0.148|0.1504|0.1985|0.2465|0.3799|0.3692|0.5398|0.6068|0.895|0.8343|1.0493|1.0366|1.4664|1.2262|0.8495|1.2189|1.3507|1.613|2.2552|3.135|3.3676|4.1968|4.1867|5.0058|5.643|4.1867|6.4368|6.6365|7.6529|8.8892|11.6196|11.4793|20.3078|20.7629|22.6173|26.9406|40.0468|50.0129|47.6465|39.2276|27.2591|12.3635|13.9945|12.3126|14.4168|10.667|9.6039|8.1404|9.735|10.9218|14.1911|15.2396|18.72|15.2251|15.2323|13.9872|13.1353|12.5747|13.9436|12.7057|13.5212|15.2542|13.0188|17.5696|19.3826|19.47|21.05|24.0717|17.839|18.6691|16.0114|12.9387|10.9|14.0673|16.026|16.6085|16.3609|19.6084|16.7978|16.6449|15.3998|12.8014|11.7132|13.6447|14.5139|14.9471|11.884|12.869|15.5541|15.9466|19.6437|17.4443|17.0711|18.16|19.9772|19.5231|21.1797|23.3372|23.1826|23.7231|19.7148|22.9893|25.7642|26.1047|26.3632|29.4928|27.4792|30.0961|36.8819|39.6397|38.1447|41.5445|43.2754|51.5244|51.3399|44.3616|43.2392|40.2404|45.0744|34.673|43.4055|49.9241|54.6763|55.6421|55.67||||
2022-02-19 12:35:08|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8282|18.6315|14.5725|12.0494|12.6915|14.3284|15.9304|19.7919|20.9011|18.1167|16.8819|15.7106|16.7023|17.3801|20.7747|23.5848|27.9339|28.3465|31.4855|35.3487|39.6396|43.0016|45.1875|50.902|51.0932|49.8968|50.0846|62.9103|62.5475|65.6684|64.3492|74.029|72.4546|74.4605|79.2486|75.7423|86.3068|91.563|100.9514|109.1416|114.0806|132.3426|146.7444|121.7651|153.3212|170.5162|171.3136|185.4075|159.5628|195.8501|197.6027|204.251|210.5907|234.8127|219.4261|217.6958||||
2022-02-19 12:35:11|usa_0031|WMT|total_return_price|1|0.5993|0.7926|0.7588|0.6863|0.6863|0.7878|0.8168|0.8808|0.9089|0.961|1.0256|1.2506|1.5783|1.8138|1.752|1.8953|2.2151|2.9172|2.165|2.1484|2.1808|2.5871|2.4723|2.663|2.8451|3.4229|3.2886|3.382|3.9433|4.9921|4.2617|5.2635|6.4672|7.6127|7.3993|8.6266|8.3747|8.9645|9.7757|10.4669|8.6069|8.1745|8.5073|8.5571|8.1659|8.0996|7.6269|7.4378|7.7375|8.6913|7.0734|6.6783|7.843|7.9002|8.7404|7.8503|9.3597|12.4703|11.6817|13.2834|16.8691|21.089|23.0804|28.7963|30.8375|28.3569|38.0875|36.8131|37.2802|37.026|30.615|38.3715|35.0044|37.8731|34.8783|40.5093|37.9972|33.4964|36.5233|32.6496|38.5355|38.3176|40.4649|37.029|39.3296|36.5744|37.3365|36.3723|32.8177|34.4662|33.146|32.4035|31.7614|31.4973|35.0122|34.0074|34.3349|33.0762|32.7078|36.874|42.3355|42.9831|41.0873|34.8395|37.4745|37.2875|37.3413|40.3621|40.7487|39.1131|41.6312|43.3293|42.7848|41.2897|44.7523|48.7158|47.0833|59.8907|60.6915|56.9035|63.6322|64.1951|63.5988|62.2437|66.8647|62.1047|64.7993|72.6027|67.0825|62.2559|49.8453|58.2711|59.1536|65.0223|62.8208|60.3066|68.4325|73.298|80.5089|98.8143|82.4881|83.7303|94.6457|90.9393|98.1167|105.8698|113.0223|110.8474|118.2035|126.3909|136.0806|138.2908|138.2949|141.4578|148.8208|139.81||||
2022-02-19 12:35:16|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4845|26.3382|27.484|22.3451|19.4673|22.9789|27.3235|27.8171|30.1164|26.1408|32.9609|34.7448|39.1712|41.2278|39.6746|47.5059|54.6852|55.31|57.322|55.0503|59.687|58.5582|57.5448|56.5979|54.2391|61.8733|57.9672|58.1888|54.5124|58.6794|57.4261|63.7856|73.5599|75.802|75.4322|69.6708|87.4444|94.6617|88.0975|83.2062|80.413|65.876|67.5551|55.7196|75.3272|68.5317|66.0671|76.0187|62.7529|65.9101|69.6226|78.0877|86.0303|96.2846|97.0977|91.79||||
2022-02-19 12:35:19|usa_0033|AMGN|total_return_price|0||0.2077|0.1358|0.1158|0.0959|0.0919|0.0799|0.0799|0.0879|0.1278|0.1278|0.2157|0.2955|0.3973|0.2815|0.3533|0.6149|0.6109|0.523|0.4951|0.5151|0.4312|0.523|0.539|0.6548|0.6907|0.6708|0.7826|0.9862|1.2417|1.4294|1.9884|4.1922|3.7651|5.2951|7.2598|5.9899|5.8342|6.0139|6.7686|3.6179|3.4981|3.7018|4.744|3.6659|4.1091|5.1034|5.6545|6.4572|7.709|9.5599|11.3808|11.1412|10.3506|12.0996|10.4224|10.7099|11.1412|9.1885|10.3745|11.6683|12.5309|14.4836|20.0422|28.7036|23.3367|31.2433|46.0504|46.7811|53.8612|53.5377|49.0214|46.1462|46.5238|45.0594|43.273|45.7571|32.1097|31.9717|37.0626|44.124|50.5567|49.468|47.3749|44.584|41.8392|43.5566|49.1843|44.63|46.3551|61.0836|60.4625|55.778|50.0123|54.8426|52.3738|42.8436|42.3913|43.3726|35.6059|32.033|36.1579|45.4427|44.2774|37.9674|40.5895|46.1788|43.3726|45.8779|40.3288|42.2532|42.0922|40.9805|44.7374|42.3681|49.7418|52.9375|57.0753|66.2739|68.0621|81.3811|78.6705|89.6385|91.7454|99.6981|96.206|114.7093|130.5843|131.7371|127.1441|115.0884|135.7495|126.2518|128.9646|142.2126|125.4922|141.7927|149.9208|163.3935|153.4372|151.5567|165.367|186.967|176.8104|173.8848|170.1198|179.9062|225.6119|191.0772|223.8076|242.788|221.1245|241.0712|237.8291|209.0868|223.0575||||
2022-02-19 12:35:23|usa_0034|CVS|total_return_price|0|2.5613|2.8913|2.4278|2.192|2.2156|2.2549|2.412|2.3413|2.7891|3.017|2.6634|3.1741|3.9747|4.5254|3.7198|3.4862|4.732|4.8032|4.9039|3.5177|4.3453|4.6333|4.6356|5.0974|5.7022|6.1833|6.9988|6.3027|6.7459|7.5139|5.5216|6.1257|7.7806|7.1859|7.0343|6.6951|7.4705|6.9536|7.7797|8.2451|7.5222|7.3498|6.9948|6.5137|6.1711|6.3326|5.8796|5.1474|6.2845|5.8404|5.9478|5.3597|6.3814|7.174|7.838|7.3775|8.2461|9.1828|10.2123|11.5253|13.605|14.0541|15.834|19.9025|17.1866|18.5486|14.8242|14.5262|13.6845|14.5918|16.9175|21.922|21.4147|14.1467|12.1851|10.8831|12.6482|11.2928|9.376|9.2544|8.8594|10.4375|11.5894|13.5001|13.2177|15.7742|15.8272|16.9574|19.8286|21.9389|21.9195|19.991|22.634|23.2931|24.4006|23.5107|26.0066|27.8141|30.291|30.4287|31.0607|30.3853|25.8933|22.1629|21.2608|24.7109|27.7758|25.0828|28.5438|22.9453|24.6995|27.3679|27.1101|29.79|26.717|32.5516|35.8958|37.5823|39.0721|39.152|44.7219|46.6877|46.5082|58.8776|61.8343|62.4881|66.2232|80.4056|86.4727|88.1762|81.3706|82.7384|88.1763|81.72|76.2932|67.9858|68.0415|70.1888|71.4004|64.0751|55.3226|57.6634|71.0759|59.5666|49.4033|50.3951|58.8533|69.8478|56.1588|62.012|56.1765|66.257|73.4678|82.0202|83.9212|102.6115||||
2022-02-19 12:35:29|usa_0035|UNH|total_return_price|0|||||||0.1191|0.0965|0.1931|0.2896|0.1995|0.2639|0.3862|0.325|0.2381|0.2157|0.2027|0.1706|0.1545|0.0933|0.1255|0.0998|0.103|0.1159|0.1834|0.2253|0.3025|0.3122|0.251|0.4441|0.416|0.5997|1.0124|1.1582|1.3937|1.9229|2.0454|2.1431|2.595|2.937|2.6612|3.3201|3.5461|3.9208|4.4211|4.6667|5.481|4.6669|4.8379|4.2815|5.0576|6.7651|6.3641|5.2284|4.3095|4.659|4.9307|5.3871|5.1799|5.1475|6.7111|6.5815|3.6276|4.4633|5.4576|6.4947|5.0492|5.5094|6.1869|8.8978|10.2467|12.737|12.3047|12.8217|13.808|14.6946|15.8742|19.0171|18.1176|17.3449|19.0483|20.8832|20.9122|24.1787|26.793|25.8825|30.6598|36.6013|39.6701|43.3718|46.749|51.6901|46.4911|37.2694|40.9481|44.7183|44.1099|42.586|40.3293|48.4652|28.6377|21.8784|21.1616|22.1701|17.4699|20.8503|20.9004|25.4411|27.269|23.8263|29.5643|30.5066|38.2959|43.8456|39.3399|43.3756|50.5926|50.4001|47.9308|47.1053|49.878|57.3396|62.9437|66.4395|72.6036|72.7313|77.0612|90.6607|106.4411|110.2445|105.2851|107.2256|117.9736|129.8195|129.3106|148.4091|152.6574|173.2982|183.741|207.5278|202.1137|232.5326|253.0028|237.669|236.7948|234.7172|210.0295|285.21|242.9885|288.6284|306.345|345.8177|368.2146|397.7421|389.4697|502.14|||||
2022-02-19 12:35:32|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.524|0.4869|0.4128|0.381|0.5133|1.0373|1.2278|1.7518|1.122|1.0373|0.6774|1.0717|1.0155|1.3861|1.4633|1.9423|1.8205|1.757|2.2492|1.7994|1.6882|2.3868|2.1539|2.6964|2.1381|2.2651|2.3789|2.0296|2.1936|5.2658|12.151|16.0196|59.6543|50.7844|20.4916|24.1327|27.8372|19.1791|19.8074|16.102|17.1046|12.7488|9.311|9.355|12.3254|12.211|12.2099|14.1816|18.3826|22.6215|24.9417|26.734|29.0816|25.1751|22.7423|30.8996|29.8058|35.0829|27.8502|25.3458|26.4344|29.9302|30.539|29.854|27.8975|29.1608|31.6614|30.7544|25.7671|28.1125|32.7858|32.7447|33.8039|30.7976|24.233|33.471|36.8486|40.9582|42.5849|36.6299|41.3617|51.6411|42.4294|47.8|47.5201|51.6127|47.3633|52.4687|58.1463|62.0448|62.6394|59.4628|59.4584|55.79|50.7407|43.897|41.2405|42.5895|45.0415|58.0835|55.7177|49.4589|48.0994|45.6554|56.8579|49.6335|50.7947|65.7887|52.5431|53.2661|71.699|72.4677|84.4704|65.2826|88.6993|115.0537|149.5829|130.8108|141.7316|128.4943|182.87||||
2022-02-19 12:35:37|usa_0037|SLB|total_return_price|0|4.3298|5.4692|5.5325|5.0641|5.3553|4.583|4.659|3.8614|3.8993|3.912|3.4689|3.7325|3.2839|3.5926|3.5625|3.3857|4.3435|4.9605|5.1058|3.1768|3.8355|3.7725|3.8396|3.7498|4.4097|4.652|5.0413|5.8342|6.2787|6.919|7.3639|7.0442|7.1281|7.2447|8.3444|7.7533|6.9845|7.9006|8.5394|7.2714|7.5996|8.1369|8.5981|7.6741|6.903|7.7653|7.1842|6.6998|8.0244|8.4149|8.9152|9.5012|10.9775|11.7468|11.8397|14.0539|15.153|17.7234|23.938|22.9558|21.6622|19.5885|14.4896|13.3424|17.4861|18.5677|18.2267|18.5499|25.2992|24.7457|27.355|26.632|19.2494|17.6448|15.3746|18.5536|19.9271|15.8108|13.1345|14.4342|13.0982|16.456|16.8069|19.0716|22.32|22.203|23.6787|23.6196|24.9343|26.9455|30.0128|34.6283|45.2103|46.6021|44.4883|45.3818|49.7864|61.3364|75.9619|71.299|63.2158|78.223|56.9834|31.0172|29.9139|39.9951|44.2149|48.4489|47.3893|41.4707|46.3438|62.9838|70.5409|65.5444|45.4593|52.1778|53.604|49.9603|55.878|53.7451|58.3049|56.03|69.3531|70.9775|77.1403|93.6802|81.0602|68.4013|67.2136|69.8134|56.235|57.2411|60.9666|65.7951|65.846|70.708|66.1835|56.195|60.0133|58.4266|56.5601|58.9514|54.0053|32.3339|39.4983|36.541|31.9114|38.0663|12.9627|17.7918|15.1535|21.3883|26.7648|31.6357|29.4234|29.857|||||
2022-02-19 12:35:41|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0725|4.4936|4.8242|4.8899|5.6325|6.1864|6.8732|5.8498|5.636|5.759|5.2481|5.732|4.208|5.3242|6.7859|7.4561|7.0912|8.035|8.525|10.1819|10.6633|12.9481|15.912|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.4869|11.5295|10.128|10.7758|11.2486|12.763|13.2095|13.8063|12.9829|14.1892|16.3122|19.0926|20.8868|24.0717|26.6888|26.9353|29.3062|33.1287|30.7595|33.1912|34.1356|30.78|32.8795|28.189|21.7854|20.7823|21.8197|28.3451|27.4261|26.8275|24.5715|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|||||
2022-02-19 12:35:46|usa_0039|MDT|total_return_price|1|0.4179|0.4908|0.4483|0.413|0.3013|0.2514|0.2636|0.2928|0.2685|0.3644|0.3766|0.4552|0.6318|0.771|0.8618|0.7792|0.8827|1.0006|0.7555|0.9061|0.7637|0.8018|0.8388|0.8268|0.9631|1.1299|1.2073|1.3054|1.3117|1.6605|1.7372|1.9128|2.3107|2.6515|3.2843|3.612|2.7396|3.2994|4.0596|3.7819|2.7526|2.5645|3.1369|3.5622|3.198|3.7975|4.4619|5.0793|6.3719|7.037|9.9242|9.8291|9.151|8.2176|11.1245|11.8537|12.002|15.1422|15.1152|17.7626|18.3244|21.5891|22.6837|27.8342|25.1509|25.2213|24.2654|32.0991|36.4665|35.8889|38.2093|38.0216|31.4405|33.9|28.4811|34.8596|31.6603|28.6643|31.8323|31.9613|34.0144|36.7489|32.5677|35.2287|36.3537|35.5287|36.761|37.818|38.0311|38.9968|41.0367|40.9673|36.4287|36.8058|35.5481|39.1117|38.8182|37.248|34.9498|34.3427|36.0457|39.2609|30.084|25.1376|24.173|26.9219|27.2893|32.9361|33.7025|28.6971|27.5293|30.1265|33.0124|28.6886|27.8563|31.1224|31.0141|32.2184|34.1872|38.5498|38.8292|46.1981|48.257|47.784|49.9202|52.6503|58.4127|61.4437|64.3212|68.0688|64.537|66.6132|69.7999|77.6618|73.0529|68.1131|74.8445|76.031|73.3406|78.6744|73.8226|83.6138|83.6557|82.7907|83.64|96.5333|103.6442|110.3925|93.9455|93.4484|97.9616|108.9842|128.8056|129.8412|119.1013|103.49||||
2022-02-19 12:35:51|usa_0040|MMM|total_return_price|0|3.4002|3.645|3.6178|3.5906|3.1663|3.3567|3.2914|3.422|3.5797|3.3948|3.3077|3.9062|4.6253|5.0461|4.5017|5.262|5.8807|6.4932|7.5338|5.9798|5.3921|6.2475|6.1492|5.9776|6.5241|7.0009|7.4447|7.9624|8.2141|8.8251|7.9301|8.9009|9.2685|9.8963|9.6163|10.2574|9.6444|10.634|11.3307|11.2135|12.3035|12.2281|11.7409|12.5137|11.4889|11.6259|13.051|12.7177|13.9763|13.9058|13.7848|16.3531|16.0395|17.2454|18.2108|21.7999|22.3653|27.114|24.7296|22.0634|24.6706|22.3625|20.1931|19.6262|19.6668|24.3212|27.0285|27.6918|25.2193|23.6452|26.2755|34.9599|30.3036|33.4484|28.8355|35.0277|34.2658|36.8262|33.0841|37.275|39.5155|39.4049|42.3971|52.4178|50.697|55.8799|49.9647|51.5035|54.0453|45.8502|46.7967|49.7011|48.8473|52.4036|48.5973|51.1786|50.5101|57.678|62.5297|56.6752|53.5355|47.3748|46.8318|39.7679|34.7369|42.355|52.3897|59.0688|60.104|57.1672|63.1487|63.2442|68.9328|70.3403|53.598|61.4503|67.5271|68.292|70.8901|71.6922|82.5919|85.4381|93.8144|110.7279|107.8079|114.5299|113.958|132.8776|134.2167|126.3449|116.8929|125.0225|139.2924|147.3643|149.2224|152.1732|164.1088|179.6366|182.1538|205.2874|192.5922|173.7694|187.3748|170.5956|187.3173|157.6061|150.8453|163.2757|127.4833|147.1201|152.4469|167.7906|186.4884|193.6619|172.338|175.9294|||||
2022-02-19 12:35:56|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:35:56|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7516|20.67||||
2022-02-19 12:35:57|usa_0043|BMY|total_return_price|0|1.151|1.3137|1.3297|1.3579|1.5306|1.5105|1.4824|1.6833|1.848|1.9725|1.7355|2.1454|2.4679|2.825|2.376|2.7604|3.407|3.372|3.4475|2.8416|2.8673|2.8551|3.1283|3.2593|3.3854|3.5255|3.926|4.2092|4.0025|4.8557|4.4247|5.2325|6.1111|6.1705|6.6183|7.1181|6.2068|5.4217|5.3071|5.6089|5.0443|4.9911|4.9362|5.1004|4.6382|4.8989|5.2414|5.4304|5.8994|6.4719|7.0031|8.3386|8.3874|8.8993|9.6136|11.0158|11.9527|16.5162|16.9566|19.5701|21.5737|23.9476|21.7284|27.9907|27.0969|29.7749|28.6287|27.2238|24.5999|24.91|24.5382|31.905|25.7359|22.7782|25.5518|23.5664|18.8132|12.0293|11.2622|11.2166|10.2379|13.3255|12.7254|14.4848|12.4151|12.6977|12.4133|13.4359|13.6548|13.5474|13.0485|12.6108|13.67|14.5287|14.1545|15.1203|16.119|18.5123|17.055|15.8464|12.8778|12.5882|12.9776|14.891|14.0392|13.1946|15.0612|17.0987|18.2975|17.3104|19.0346|18.5923|19.0251|21.0896|22.8519|25.9243|25.0716|26.9766|25.5668|24.9378|31.8607|34.8607|36.3851|42.3838|41.4269|38.9541|41.4054|48.3938|52.8782|54.8654|49.3962|57.7125|53.9123|62.4028|45.7479|49.9265|46.7647|48.2647|55.597|53.7752|55.8682|49.1938|55.5847|46.8405|43.3316|41.5516|46.8743|59.8332|52.3236|55.6528|57.4985|60.0782|61.6205|65.2223|58.656|61.8083||||
2022-02-19 12:36:02|usa_0044|MO|total_return_price|0|0.0037|0.0034|0.0039|0.0042|0.004|0.0041|0.0046|0.0047|0.0055|0.005|0.0044|0.0055|0.0077|0.0101|0.0093|0.0105|0.013|0.0142|0.0194|0.0145|0.0159|0.0156|0.0189|0.021|0.0258|0.0309|0.0381|0.0399|0.0395|0.0479|0.0487|0.0578|0.078|0.075|0.0879|0.1011|0.0984|0.0984|0.1174|0.1106|0.0959|0.077|0.0774|0.0988|0.0949|0.1026|0.1293|0.1297|0.1563|0.1872|0.223|0.2531|0.2565|0.3177|0.2914|0.3826|0.4015|0.4878|0.4757|0.5393|0.5161|0.5105|0.6248|0.7531|0.5198|0.6217|0.5595|0.4127|0.4194|0.5702|0.6847|1.0875|1.2296|1.3794|1.3126|1.3171|1.5884|1.3922|1.3125|1.4693|1.1762|1.9042|1.9749|2.5947|2.7335|2.6783|2.6833|3.6752|4.1322|4.2813|5.1244|5.4392|5.4115|5.8943|6.4325|7.5382|8.0585|8.8594|9.1094|10.2223|10.077|9.4625|9.2741|7.1903|7.8009|8.1336|9.0034|10.0919|10.7299|10.6625|12.9872|13.5149|14.5039|14.9256|15.3894|17.253|18.2081|20.6317|20.1974|19.2776|21.3616|22.002|21.8964|24.78|24.48|27.7423|30.7528|33.3247|34.1723|33.7707|37.9641|41.0265|44.5625|49.4656|45.7873|49.4111|52.6075|55.3015|47.5984|54.078|47.6992|44.0029|47.3272|39.4|46.4668|38.9145|34.2609|42.5008|33.8351|35.0929|35.2428|38.1609|48.4421|45.941|44.6624|47.39|||||
2022-02-19 12:36:07|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||1.799|1.2473|1.0554|0.6357|0.6237|0.8396|0.5517|0.5277|0.4797|0.5517|0.3718|0.2339|0.2279|0.2038|0.3598|0.54|0.7559|1.871|2.1347|2.2187|2.3028|2.2786|2.2849|2.3269|4.0177|3.2981|4.2457|2.2608|2.2788|4.5096|4.9293|7.394|9.0311|18.8538|18.7818|22.5118|33.6507|36.3763|23.0275|38.9683|28.5369|39.6822|37.0513|20.4081|23.9026|19.0956|19.7001|19.5504|19.1647|21.1278|32.0083|36.4123|35.2149|38.3466|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92||||
2022-02-19 12:36:12|usa_0046|UNP|total_return_price|0|1.4481|1.6931|1.6309|1.4846|1.3237|1.1336|1.1738|1.2173|1.4986|1.4618|1.4742|1.6948|1.7453|1.8362|1.8533|2.0571|2.5118|2.6437|2.7288|1.8648|2.2296|2.2955|2.1455|2.3388|2.4366|2.6089|2.8953|2.9204|2.7952|2.7361|2.6265|2.8278|2.9583|3.4196|3.8727|4.3355|3.9798|4.285|4.6997|5.1048|5.3389|5.4194|5.6034|5.669|5.19|5.2325|5.0115|4.3022|5.2698|5.469|6.6034|6.6431|7.0343|7.2271|7.6445|9.3341|8.8716|11.0912|9.9195|9.9574|8.9961|7.0953|6.8888|7.3127|8.7077|9.5343|7.8906|7.1928|6.4879|6.1961|6.5216|8.5365|9.495|9.3015|7.9747|9.7267|10.671|10.8685|9.973|10.3572|9.5547|10.1175|10.1822|12.218|10.5706|10.5586|10.4621|12.0631|12.5609|11.7307|13.0374|14.6975|17.0987|17.0827|16.2316|17.0294|18.8565|21.4459|21.1242|23.5563|23.5981|28.4987|26.9502|18.2014|15.7606|20.0718|22.5979|24.8515|28.6237|27.275|32.2444|36.6788|39.0837|41.6895|32.7867|42.7999|43.6546|48.7208|48.7084|51.8818|59.0755|64.2807|65.057|70.702|79.3801|84.7658|92.5719|102.1305|93.2726|82.5705|77.0485|68.5955|70.2622|77.5778|87.2225|93.2753|95.8339|99.0856|106.1229|123.4042|124.362|131.7366|152.2096|129.8979|157.9385|160.5789|154.7562|173.6733|136.2856|164.2874|192.2602|204.3006|217.2593|217.8273|195.0787|251.93|||||
2022-02-19 12:36:16|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5757|26.9317|29.7337|32.3651|37.5075|37.0029|38.7063|42.0346|48.6095|43.2423|50.0435|39.6101|45.019|43.6553|46.3462|50.3224|49.1583|52.419|58.0838|68.6123|79.9662|77.4033|75.9154|78.8948|77.1807|69.0988|57.0789|64.3439|79.2335|69.1028|90.3753|80.959|98.8818|102.0353|108.6046|104.9651|133.0098||||
2022-02-19 12:36:19|usa_0048|MCD|total_return_price|0|0.5371|0.5165|0.5139|0.5648|0.5536|0.5588|0.6208|0.6412|0.7406|0.8622|0.8218|1.0317|1.2363|1.415|1.1016|1.19|1.5564|1.5685|1.6058|1.3175|1.31|1.3982|1.449|1.477|1.5853|1.8148|1.8555|2.162|1.9995|2.2467|1.6558|1.8659|2.238|2.1287|2.2793|2.4882|2.6222|3.0385|2.9452|3.249|3.5381|3.3014|3.5|3.8607|3.866|3.9407|3.6157|4.0265|4.732|5.4257|5.3242|6.3004|6.7547|6.5649|6.6737|6.4125|6.6987|6.8717|6.7971|6.8378|8.6195|9.9396|8.6223|11.0967|26.2755|23.9864|24.9949|23.4584|21.8582|19.1668|17.5665|19.9146|15.551|15.8497|15.8965|15.6356|16.3917|16.8051|10.4316|9.6307|8.6605|13.2123|14.0987|15.1028|17.3776|15.8144|17.0492|19.8624|19.2924|17.1922|20.7483|21.3194|21.724|21.2435|24.7335|28.7116|29.178|32.8762|35.2791|39.1582|37.3239|37.87|41.814|42.5203|37.6572|40.0001|40.0583|44.2048|47.6363|47.4246|54.0469|56.1148|56.0798|62.6088|65.6487|75.5646|74.404|67.6713|70.6845|68.5675|78.1163|78.1834|76.5939|77.8892|79.3623|82.2136|78.0421|77.8102|81.6192|80.326|83.9828|101.4871|108.7822|104.9258|101.3654|107.7855|115.6171|137.481|141.4751|156.3433|142.9446|144.1378|154.8493|165.3785|177.988|195.7737|203.4905|188.4843|158.701|178.2326|213.3092|209.777|220.4712|228.4639|239.7807|268.07|||||
2022-02-19 12:36:24|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:36:24|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2736|4.3293|6.1317|9.0606|9.9323|15.2398|13.811|19.8352|20.341|26.5665|16.597|13.2673|15.7044|15.0288|19.4215|24.0313|23.7434|20.7952|21.0049|20.7155|23.7405|25.8605|31.9229|35.3202|40.698|40.4337|42.7276|46.671|50.9762|55.6187|63.8005|76.2233|69.7911|70.784|71.3151|83.0818|83.5581|90.9649|84.9106|93.4215|89.4994|91.9321|98.2719|101.4555|109.3777|119.7852|136.3453|148.0742|166.8151|197.639|218.2813|172.2144|231.851|260.7911|265.7085|295.1321|245.125|304.2208|333.7616|330.1849|356.4356|376.6245|350.2772|350.2804|||||
2022-02-19 12:36:28|usa_0051|WBA|total_return_price|2|0.5604|0.5733|0.6716|0.5904|0.5091|0.6674|0.7187|0.9128|0.9921|0.8881|0.9579|1.0541|1.3211|1.2507|1.1851|1.3226|1.3096|1.4879|0.9519|1.1504|1.1698|1.0529|1.1319|1.2891|1.5397|1.7402|1.66|1.5227|1.7603|1.7254|1.9142|2.3838|2.4885|2.6409|2.4971|2.8057|2.5839|2.9931|3.4542|3.0649|3.3724|3.0785|3.2407|3.245|3.2786|3.032|3.3705|3.8415|3.9283|4.0155|4.7915|5.4462|5.2778|5.5023|6.9557|7.1423|7.831|9.0443|10.8293|12.365|11.8807|13.0167|18.1748|21.6884|15.7784|15.7559|19.8159|17.583|19.3515|22.4435|30.4474|30.3069|27.5066|23.5324|22.5664|27.6508|26.3154|23.9246|19.8447|19.4227|21.2768|22.5389|25.5034|24.7375|24.3174|25.3535|26.5926|29.8683|31.6553|32.3909|31.9813|31.4528|28.5124|34.7888|28.5306|31.5514|31.9105|31.9361|25.9913|26.0027|25.7209|26.0924|17.8067|17.2452|21.6104|24.6876|28.4376|25.8748|23.6162|19.9366|25.9768|32.4393|32.7859|26.6194|25.6669|25.4057|23.5447|27.8012|26.5783|32.3|37.8929|38.3838|47.5182|54.8055|58.2703|49.3088|56.1813|68.3184|70.865|71.7315|69.9507|66.0219|65.0317|68.1213|71.8438|73.5741|69.3147|70.0708|62.9183|59.9228|54.6011|60.3825|74.9737|63.4227|44.3265|46.4091|54.4357|42.1599|40.0097|35.8323|36.2481|46.1435|51.1334|49.7635|44.3532|46.61||||
2022-02-19 12:36:32|usa_0052|GS|total_return_price|0.790803292648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.6436|50.4381|46.4146|90.6791|72.3119|81.9629|77.2731|67.474|72.1551|63.5141|62.3828|70.02|66.2793|55.2992|56.6673|54.9735|59.6958|67.0952|73.833|81.329|76.8357|69.3138|74.1163|86.4496|85.4089|86.6392|94.1755|120.6361|133.6768|120.4412|154.2349|166.06|174.9328|161.5559|196.6039|136.4382|157.1186|154.245|80.5819|87.3184|105.5121|133.4646|143.5056|142.8537|131.4509|123.3698|134.7525|134.4235|129.1757|112.4704|90.359|108.1216|97.5285|81.6765|103.382|134.7325|126.266|145.1267|141.9674|148.1864|139.5027|154.8221|165.3292|167.8512|176.3522|189.4518|167.463|140.432|150.2241|146.8106|160.296|210.601|208.1215|205.3576|223.4779|231.9339|222.5029|214.3294|200.4117|181.2479|191.7174|202.4818|204.4301|152.8778|177.2084|205.9856|191.2616|327.5638|341.988|361.0906|415.4178||||||
2022-02-19 12:36:36|usa_0053|COP|total_return_price|0|0.7856|0.8367|0.81|0.8189|0.9792|0.8412|0.9547|1.0615|0.9013|0.9035|1.0063|1.0063|0.8442|0.8398|0.9034|1.0695|1.4676|1.5575|1.5405|1.3476|1.6735|1.5561|1.9041|1.976|2.3497|2.262|2.7158|2.7137|2.8343|2.8445|2.8784|2.9623|3.2348|2.9715|3.1015|2.8755|2.8297|2.9961|3.4432|3.1927|3.6225|3.6525|4.4558|3.8728|3.6014|4.2773|4.7411|4.5792|5.1797|4.7745|4.7037|5.0009|5.8605|6.2734|6.4717|6.7671|6.3106|6.8321|8.1404|7.7396|8.029|7.8205|7.3958|7.0609|7.9165|8.5063|8.3144|8.0924|8.0572|8.9106|11.1351|10.1649|9.9176|10.346|9.8744|11.1221|11.6858|11.0423|8.7571|9.2631|10.3722|10.7159|10.8133|13.0788|14.0387|15.4621|16.9146|17.8628|22.3322|23.9949|29.3722|24.6033|26.9217|28.1456|25.7458|31.3553|30.0258|34.7448|39.1048|39.592|34.4313|42.93|33.5668|24.0328|18.4373|20.0706|21.8499|25.0288|25.4159|24.7135|29.3005|35.1575|41.7106|39.7441|33.8601|39.4706|41.6625|40.6918|42.1282|43.2234|45.3063|46.0807|53.5065|54.9272|55.2788|67.961|61.1751|55.7572|50.8135|50.688|40.1181|39.5839|34.407|37.4661|37.5779|43.5946|43.5917|38.6408|44.2626|48.8026|52.9983|62.4889|69.7573|56.4299|60.6773|55.7349|52.3265|60.1707|28.7002|39.5469|31.2225|38.4878|51.4484|59.6109|66.8427|71.8187||||
2022-02-19 12:36:41|usa_0054|HON|total_return_price|0|||||||||||3.8495|4.0544|4.5137|4.4149|4.0423|4.0376|4.6634|4.4834|4.7343|2.9726|3.4407|3.7341|3.7032|3.6162|3.6792|3.7735|4.3264|4.0881|4.3938|4.4197|3.3981|3.3498|3.6525|4.2213|4.6939|5.7159|6.6121|7.068|6.8705|8.0295|8.8816|8.9393|9.7991|10.6656|9.8987|9.4353|9.3435|9.357|10.8587|12.7766|12.7589|14.5321|16.5805|16.4217|19.0932|19.9523|20.665|23.1786|20.5972|21.0734|25.5344|25.885|19.9133|23.4936|23.7558|36.4313|35.0934|34.224|31.3869|20.1367|21.4111|28.5408|24.7111|21.1922|16.1594|20.8299|23.7036|22.0958|13.5617|15.1504|13.5956|17.2205|17.0135|21.7243|22.1129|24.1455|23.6924|23.5206|24.8497|24.605|25.3292|25.3056|29.2159|27.6764|28.2588|31.4247|32.164|39.4737|41.9058|43.5795|40.1328|35.9262|29.8524|23.8407|20.4328|23.253|27.7556|29.5165|34.3586|29.8245|33.8219|41.1804|46.5286|46.7028|34.6685|43.2101|48.8478|44.9756|48.4387|51.8186|61.8845|65.5034|68.9085|76.2142|77.7532|78.3024|78.8243|85.0441|89.2304|87.6608|81.8075|90.0083|97.9415|102.2124|102.9858|103.5302|112.196|120.3746|128.6353|139.9011|132.4756|132.7316|154.0834|124.4076|150.4413|166.0796|161.7609|170.0592|129.2394|140.7018|161.0891|209.1265|214.3677|217.5388|211.3666|208.51||||
2022-02-19 12:36:45|usa_0055|AIG|total_return_price|0|34.7369|34.4598|34.4598|32.4109|29.1376|29.5318|32.4109|34.3848|37.0347|42.9022|43.0284|53.5016|68.2132|65.1859|62.3998|61.971|73.5768|72.0116|81.231|61.1079|54.7015|59.5179|67.6921|69.4889|81.2939|84.2413|105.7506|106.7893|96.0976|99.7238|81.3224|99.8065|125.3003|109.6954|107.6077|128.5366|113.5413|116.201|139.2253|152.5839|168.2706|170.1364|194.3668|174.0575|167.0946|172.2812|177.0113|195.4784|207.9696|227.967|255.2864|278.1146|281.7859|297.1466|303.9313|326.9033|354.8079|451.9312|468.7158|494.4011|572.9603|664.7185|535.6917|660.9002|825.5422|802.922|744.6583|926.6772|939.0946|1008.2298|1232.227|1269.8487|1037.6786|1096.4033|1006.6121|1025.3063|932.2012|882.3616|708.0556|749.4995|641.4265|716.4457|750.1511|862.8468|929.8251|929.9012|888.0966|859.0062|726.4275|763.7447|816.9532|901.9972|876.0702|785.0694|883.6627|958.3809|901.6599|941.9325|913.1957|790.3722|589.4098|363.0026|46.2369|21.7994|13.885|16.1065|30.6233|20.8135|23.7016|23.9099|27.1451|40.0026|29.1193|24.2965|18.1892|19.225|25.5478|26.5919|27.1719|29.2519|32.1688|37.0414|40.3801|42.475|41.7114|45.6269|45.261|47.0363|46.1145|52.1407|48.1539|52.751|46.2964|45.5589|51.3937|56.8475|54.6178|54.9706|54.2629|52.9453|48.6381|47.6664|48.1568|35.954|39.5731|49.2631|51.7899|48.0276|22.9763|29.8444|26.6455|36.9412|45.3885|47.0431|54.5687|56.86||||
2022-02-19 12:36:49|usa_0056|LOW|total_return_price|1|0.4743|0.5521|0.4166|0.4166|0.389|0.3438|0.4617|0.5571|0.5295|0.5144|0.4467|0.5742|0.7802|0.5952|0.5545|0.5642|0.5379|0.5607|0.3799|0.4005|0.4185|0.4575|0.5024|0.4867|0.5428|0.5723|0.6473|0.5906|0.7508|0.6519|0.4228|0.5632|0.7346|0.7629|0.579|0.9212|0.8542|1.0695|0.8635|1.2596|1.3942|1.7234|2.1393|2.8029|3.2546|3.3163|3.6663|3.3942|2.6701|3.4145|2.5044|2.8917|3.0124|3.0751|3.7435|3.0951|3.5559|3.5265|3.9065|4.7511|6.5771|7.2464|6.347|10.9927|9.9487|9.9539|10.3845|8.4311|9.3575|7.981|8.6503|10.1271|11.9445|14.4854|12.9449|17.4973|16.0688|14.3893|15.8719|13.0089|16.7139|18.1212|22.4648|20.4256|19.8685|18.608|21.5111|21.7976|19.9455|25.3706|23.3054|24.394|24.2247|21.8243|23.2403|26.032|23.6366|21.7225|20.9142|20.6359|19.733|15.9923|17.1545|14.5037|17.1413|17.9894|15.7407|17.4816|21.9736|16.8971|17.475|20.3998|21.6807|17.9334|17.5857|22.5655|26.5856|21.5662|27.6607|32.7656|33.1019|38.566|43.2278|40.3479|40.1712|42.071|50.5131|60.0467|61.2156|61.9168|66.1616|64.4753|68.6467|74.6194|60.7425|66.9291|78.0632|71.5814|74.3187|97.7273|77.2941|93.5946|90.1527|91.5051|108.1207|97.424|107.7631|112.7403|102.187|145.8231|155.3549|164.5291|194.091|191.3638|233.0515|237.35||||
2022-02-19 12:36:54|usa_0057|USB|total_return_price|0|0.8913|1.0382|1.1217|1.0917|1.0984|0.9468|1.0439|1.3059|1.3078|1.887|1.8211|1.8474|2.136|2.3697|1.9394|1.7715|2.0838|2.0167|2.447|1.9689|2.0941|2.1552|1.957|1.9795|2.1672|2.3551|2.6038|2.3492|2.0673|2.3736|1.7373|1.8303|2.3892|2.2634|2.5522|2.7866|3.1336|3.5935|3.5501|4.0706|4.2832|4.0995|4.1146|4.015|4.2049|4.3814|4.761|4.2241|4.884|5.0651|5.9669|6.1737|7.4428|7.265|8.4022|8.5989|9.2278|10.8244|12.2762|14.2651|15.9358|16.7079|13.6944|13.721|13.2192|13.2476|11.815|9.4037|8.7244|7.7548|9.2547|11.9563|12.1103|11.9979|11.7817|11.2218|12.2077|12.7402|10.2484|11.813|10.6751|13.8969|13.7247|17.1791|16.3181|16.3933|17.3508|18.9843|17.6551|18.0729|17.5624|18.8964|19.4914|19.9466|21.6731|23.871|23.3284|22.2465|22.2336|21.9807|22.6946|19.8413|25.9373|18.3305|10.7403|13.2107|16.1519|16.6693|19.2017|16.6182|16.1122|20.1364|19.8254|19.2332|17.8405|20.595|24.2694|24.7916|26.5933|24.9141|26.6205|28.545|29.0664|32.285|34.4354|35.0027|33.9978|36.7303|35.8877|35.8711|34.1044|35.6963|34.1704|34.1768|36.5849|44.0542|44.4015|45.0087|46.7152|46.9671|44.5352|44.3791|47.18|41.1616|43.7406|47.9029|50.9759|55.0011|32.3377|34.9697|34.4492|45.1809|54.0454|56.0768|58.9569|56.17|||||
2022-02-19 12:36:59|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.798|4.0634|8.0534|7.4153|6.9858|6.8185|11.2965|5.2238|7.1944|3.8211|3.7018|7.0701|4.5467|6.6871|5.917|6.2091|5.7725|6.774|9.0741|10.5102|10.9367|12.968|13.348|18.5586|18.3221|23.4782|14.5041|13.5218|14.8396|17.6854|15.3287|11.4197|10.49|12.2565|12.7335|12.7901|15.3894|13.9422|11.1044|11.3834|8.8609|5.5179|4.9398|6.775|9.54|9.6896|10.9013|8.6265|10.1019|11.5501|12.7861|11.8624|12.7901|12.2646|15.0559|17.3621|19.8562|20.7577|20.3777|20.8749|22.0836|22.3019|23.3812|19.7471|22.892|23.1326|23.3165|25.0345|23.128|26.7874|23.1472|23.7235|30.6773|28.1032|32.2044|33.5491|36.5457|36.4305|38.5243|37.7079|32.0219|25.5292|35.8051|38.7608|37.2636|35.2842|29.5596|48.9534|51.908|51.0516|59.8449|64.5742|71.0782|66.5||||
2022-02-19 12:37:03|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2844|0.3867|0.473|0.4857|0.6264|0.6999|0.5689|0.6232|0.6455|0.5896|0.7031|0.6136|0.9108|0.9683|1.0737|1.192|1.4444|1.6873|1.4636|1.5147|1.9909|2.1379|1.9621|2.3168|2.7323|1.8503|2.8697|2.8697|3.8411|2.5341|2.4798|4.5825|3.9051|4.0968|4.525|4.3397|4.704|3.0555|3.8961|4.7306|5.0823|4.2213|4.1681|5.2684|5.021|5.8902|6.7819|7.7452|8.8946|9.2975|12.7539|10.5655|10.5655|10.2465|12.2753|15.3922|15.4454|13.9278|14.4882|12.8275|10.7332|10.7169|8.3731|7.1582|6.4383|6.0824|3.8695|4.5444|5.6816|8.4467|9.4325|9.9274|9.9809|10.5495|13.3226|15.3825|16.4987|15.6349|19.3664|23.6082|22.5917|21.5694|22.9063|24.4157|28.1803|33.2043|33.9258|31.8777|33.7391|33.0126|36.0439|41.7528|47.4277|50.4192|53.4212|53.3012|51.1761|48.6752|50.1471|52.977|53.1223|49.1525|52.8352|53.5473|45.4217|53.2189|60.6211|70.343|79.6908|84.3727|84.315|63.3383|71.3022|83.7017|104.7094|107.4061|110.3401|109.2823|116.3799||||
2022-02-19 12:37:07|usa_0060|AXP|total_return_price|0|2.4575|2.8324|2.1913|1.9387|1.8793|1.7085|2.0502|2.2359|2.4587|2.8227|2.4662|3.1766|4.1472|3.7976|3.4451|3.4959|4.6216|4.2857|4.489|2.8816|3.1041|3.5379|3.6349|3.5226|4.1841|4.4734|4.8602|4.7697|3.5217|4.2968|2.9518|2.9664|4.153|3.313|3.8207|3.1053|3.5142|3.6222|3.4592|3.9336|4.3977|5.2286|5.8775|5.1053|4.6375|4.9614|5.9113|5.8407|6.9057|7.0314|8.9167|8.364|10.0434|9.124|9.5103|11.7339|12.4348|15.6161|17.1348|18.7928|19.3587|23.96|16.4229|21.7116|25.0666|28.2169|28.778|35.6034|31.9501|33.6117|39.2418|35.54|26.7647|25.2052|18.9217|23.3121|26.8231|23.8392|20.5158|23.3846|21.9822|27.7334|29.9711|32.2371|34.7333|34.495|34.5488|37.9439|34.7582|36.1083|38.9642|39.9747|40.9148|41.5301|43.8845|47.6039|44.3632|48.2514|46.9378|41.2289|34.771|30.0759|28.4105|14.9508|11.0801|19.2897|28.2875|33.8115|34.7297|33.5673|35.5374|36.4614|38.5562|44.4368|38.5921|40.7119|50.1248|50.6025|49.5969|50.3137|59.2556|65.8626|66.735|80.4193|80.0048|84.519|78.2038|83.3648|70.4369|70.3384|67.0894|63.1826|56.0229|55.9878|59.0102|68.6051|73.5758|78.6686|84.7961|93.4514|88.0868|92.8915|101.3013|91.0028|104.7767|118.7504|114.1423|120.5945|83.2186|93.0547|98.4356|119.2175|140.3698|163.9798|166.6962|163.1904|||||
2022-02-19 12:37:12|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:37:13|usa_0062|LLY|total_return_price|0|1.3586|1.4141|1.3781|1.2838|1.3864|1.3448|1.2533|1.464|1.7246|1.9187|1.9187|2.4732|3.3325|3.6407|2.9608|3.3835|4.1938|4.3264|4.4586|3.6367|3.9481|3.9652|4.1952|4.1027|4.9711|5.3003|6.0992|6.734|6.3943|8.2741|7.1544|7.3736|7.929|7.3311|8.1859|8.6266|7.3874|6.8581|6.6209|6.4803|5.258|5.3749|5.5304|6.6392|5.6371|6.5055|6.7035|7.6774|8.6384|9.3539|10.8001|13.6149|15.8179|15.9147|15.8866|18.1859|20.4332|27.2619|30.138|34.9532|30.028|33.3703|39.6763|45.1325|43.2159|36.5803|32.8053|34.1921|32.5283|51.7411|42.1713|48.5161|40.1047|38.8411|42.5101|41.5204|40.4489|30.0827|29.6759|34.2245|30.9749|37.5768|32.5361|38.7225|37.0102|38.8206|33.576|31.9314|29.5197|31.7693|30.7371|32.7394|32.2225|32.4543|33.7141|31.0452|32.2566|33.8045|34.6977|32.8057|31.9944|28.9055|27.8374|25.8174|21.7073|22.8179|22.0787|24.206|24.8982|23.3528|25.7997|25.0911|25.5355|27.5982|27.5782|31.4088|30.8142|33.2284|37.1304|39.0221|45.3454|39.5656|40.9111|41.8655|48.756|51.926|54.6003|58.5085|62.0526|71.8045|72.4099|73.3653|63.1359|69.5064|71.2905|65.7582|75.7055|74.5547|77.984|77.4857|71.509|79.4093|100.4156|108.83|122.6954|105.3459|106.9309|126.3951|134.0973|159.456|144.4617|165.6279|184.0312|227.0929|229.3448|275.0717||||
2022-02-19 12:37:17|usa_0063|ABT|total_return_price|0|0.2574|0.2881|0.2896|0.2709|0.2462|0.2612|0.2492|0.25|0.3173|0.3435|0.3398|0.4094|0.5225|0.6587|0.5182|0.5705|0.7606|0.7944|0.758|0.6259|0.6153|0.5987|0.6515|0.6595|0.7609|0.8178|0.9108|0.983|0.9615|1.2309|1.1737|1.3654|1.4734|1.6065|1.6906|2.1841|1.9507|1.9234|1.8474|2.0107|1.7246|1.7431|1.89|2.0751|1.8891|2.0913|2.295|2.4201|2.6874|3.0824|3.2845|3.2451|3.2128|3.4748|3.9855|4.1518|4.6387|5.5449|5.3908|5.5796|6.4654|7.0802|7.582|8.6202|8.2951|7.9651|6.6196|6.603|6.5151|8.2032|8.9304|9.174|9.0259|9.2726|10.1125|10.9709|10.4397|7.5451|8.2226|8.2487|7.8595|9.2713|9.1297|10.1301|9.0459|9.7278|10.2478|11.4354|11.5615|12.3018|10.7664|10.1498|11.084|11.5503|13.0418|13.2577|15.3751|14.9329|15.1468|16.0626|15.9569|15.543|17.1204|16.1098|14.618|14.6948|15.7437|17.4744|17.3127|15.6469|17.8158|16.6248|17.354|18.9904|18.8103|21.0839|23.3995|25.0577|27.0871|26.2761|29.736|29.4768|28.1621|32.6613|32.9981|35.2542|36.0412|39.2209|40.5758|43.2041|35.5759|39.955|37.4497|35.4085|38.3274|35.0323|40.7663|44.8946|49.5543|53.2589|56.186|57.4646|69.4303|68.737|76.3212|80.6215|80.5096|83.9142|76.5576|89.0779|106.4419|107.4444|118.0748|114.6418|117.262|140.2453|||||
2022-02-19 12:37:23|usa_0064|NKE|total_return_price|2|0.1929|0.1671|0.1499|0.113|0.0958|0.1007|0.0762|0.0897|0.1093|0.1228|0.1302|0.1619|0.174|0.1464|0.1402|0.1513|0.1713|0.2194|0.1602|0.2194|0.2514|0.2642|0.2964|0.3151|0.401|0.552|0.6264|0.6047|0.8393|0.7021|0.7337|1.036|0.8602|1.0831|1.2822|1.594|1.2691|1.5879|1.8963|1.5895|1.6023|1.194|1.065|1.156|1.3231|1.4486|1.4418|1.6287|1.7934|2.1127|2.653|2.9806|4.6126|4.9705|5.2425|6.6374|5.2949|4.9449|4.5192|4.0837|4.293|3.2461|3.7557|5.0495|5.75|4.3736|4.3596|2.7029|4.0898|3.7855|4.0912|3.7581|3.9683|4.8415|5.1096|5.712|5.2272|4.2087|4.3769|4.547|5.5064|5.6178|6.6471|7.2629|7.0673|7.5079|8.462|8.716|8.2638|7.9565|8.6288|8.81|8.183|8.2605|10.16|10.7674|11.7396|11.6936|13.6715|12.5804|14.342|12.7574|11.25|8.8163|12.1826|11.8792|13.9822|14.6266|15.7236|15.263|18.8506|19.5545|18.6139|19.1711|21.356|24.0528|24.2719|21.9242|21.9513|24.7289|28.092|28.7156|36.1757|36.014|35.4864|36.3525|45.9509|45.2066|47.4537|52.1584|61.8972|57.7788|51.9365|54.371|47.3618|54.2634|50.4615|50.6349|57.9314|64.4826|69.2803|79.7327|73.0815|83.4036|75.4492|82.8614|91.9163|88.1193|97.432|110.8319|133.4262|134.0461|135.9908|164.4444|168.9364|142.95||||
2022-02-19 12:37:28|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.9999|38.6037|34.136|35.7913|32.9575|31.7388|32.931|33.0546|29.6587|32.6757|35.8386|36.0195|37.2172|38.0834|34.6948|38.3186|38.5901|45.1819|42.5573|45.3411|45.778|53.296|44.472|43.8635|42.7781|47.1762|49.7063|50.4672|46.0817|47.8187|45.2774|47.1694|48.6764|47.3733|47.5801|43.9782|41.9717|35.456|32.3494|34.5376|40.5873|40.8485|45.4577|40.7579|47.7963|52.3051|52.1225|52.4881|48.6222|54.3635|59.9128|57.3329|55.6069|56.6335|64.5621|66.864|70.8869|82.066|76.5205|81.5806|79.7411|90.1417|81.3138|79.5129|81.069|80.9829|87.5951|88.124|91.8509|99.1364|91.6217|95.0909|102.1749|104.0692|95.8722|98.0039|106.5593|87.7894|98.9274|92.5165|112.9677|111.9674|91.4285|106.0847|154.3159|166.5404|157.5211|204.021|187.4353|213.1314||||
2022-02-19 12:37:31|usa_0067|COST|total_return_price|1.99091880342|2.6863|2.7858|2.5968|2.348|2.4874|3.3828|3.2037|4.4972|4.7359|4.5369|5.0941|7.2829|8.5565|5.8105|5.7308|6.4472|6.885|7.9595|4.2981|6.0492|5.7707|5.8701|6.2482|6.487|7.326|7.326|7.6964|5.6386|6.3177|5.474|6.2971|8.3961|9.137|10.454|9.1781|5.0212|5.5563|5.0624|6.4205|4.7743|4.8155|6.2559|6.6906|5.2913|4.6353|5.4881|5.3791|5.1164|4.9415|5.9035|5.9472|6.6469|6.9967|6.953|8.1337|10.1016|11.807|12.616|15.5022|19.5472|20.2468|16.4642|21.9523|28.315|25.3632|26.1503|32.0757|38.0995|22.3459|24.0951|22.8269|24.4396|27.2244|26.1748|28.6027|28.1269|27.4762|23.3761|22.5995|24.2157|26.0629|22.5645|25.0624|26.2378|26.5888|28.9534|34.2492|28.6945|32.1371|30.813|35.5463|38.8251|37.8419|33.5369|37.5794|38.6849|40.7791|44.6997|48.8972|51.8069|51.9702|48.9872|37.7142|35.7413|35.8199|37.775|44.5275|44.0456|43.576|42.4206|50.926|61.0964|62.4797|59.684|65.0064|67.3925|66.2429|75.2617|80.1445|89.7774|91.0251|93.1257|104.6787|96.8027|97.3845|101.9399|119.9647|125.3917|124.9885|123.0996|142.2499|131.2792|131.8464|144.0373|133.8021|158.6605|168.2661|146.6405|173.0583|185.4985|187.0585|220.5266|219.2967|233.4372|228.3953|281.6209|287.0681|291.3984|296.659|335.0676|378.3055|370.2328|376.3819|454.0661|538.5637|512.67||||
2022-02-19 12:37:36|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0442|34.1457|30.7355|36.0673|23.8231|26.2828|27.4403|28.6755|36.8697|36.5916|39.83|37.49||||
2022-02-19 12:37:37|usa_0070|CL|total_return_price|0|0.6184|0.6321|0.6423|0.5876|0.6184|0.6286|0.6457|0.6799|0.6799|0.7277|0.7312|0.8951|1.0293|1.1848|1.0299|1.1596|1.3255|1.3537|1.4862|1.1502|1.2675|1.3054|1.351|1.4297|1.468|1.5949|1.8741|1.9894|1.878|2.1754|1.9047|2.3774|2.4775|2.3993|2.8347|3.2329|3.2847|3.4612|3.8687|3.7711|4.4977|3.9835|3.6234|4.3216|4.034|3.6651|4.1|4.5104|4.7302|5.2724|4.8376|5.1352|5.7303|6.2743|6.4689|6.9048|7.4934|9.8466|10.576|11.196|13.2477|13.4993|10.5384|14.3338|14.2494|15.3369|14.2554|20.3089|17.6595|18.8077|14.8676|20.3978|17.5099|18.7475|18.5735|18.4707|18.3369|16.1115|17.4334|16.9963|17.7106|18.9318|18.3365|16.4892|18.238|19.4014|15.0844|17.1719|17.5957|16.9279|18.0054|18.8128|19.6905|20.7728|21.6473|22.8634|23.52|22.9602|25.3858|27.8864|28.003|24.9654|27.3832|25.0678|21.7082|26.227|28.4506|30.8118|32.1569|29.8924|29.3587|30.9117|31.2715|34.0898|34.8119|36.4994|38.8794|41.6554|43.1572|42.3156|48.0494|46.9139|48.8423|53.9996|54.0017|57.0629|54.8691|58.5362|58.971|55.9392|54.5774|57.6216|61.4814|64.049|65.2126|57.875|65.1033|66.296|65.5141|68.2254|65.1526|59.2535|61.6043|55.1319|63.9156|67.2532|69.3803|65.3843|63.4113|70.4301|74.6077|83.1483|77.0806|79.9926|74.7193|84.8789||||
2022-02-19 12:37:42|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0189|19.4994|20.5711|23.5167|24.395|24.1583|24.0175|18.1774|20.1608|18.7439|19.7143|20.4421|19.6308|20.3965|22.9111|20.7696|20.7223|19.9486|18.3983|20.232|20.6502|22.9366|24.2785|21.5475|24.0849|23.9037|23.4917|21.3276|20.87|23.296|19.2523|16.1175|19.1393|19.7654|20.9274|22.6409|22.0839|24.5532|24.9672|24.5402|27.7958|27.7877|30.6016|31.3705|31.1191|33.8234|21.2395|24.1283|24.3675|27.7697|29.7491|29.3128|32.451|30.8815|32.7043|30.2087|35.7962|36.8042|40.4122|35.2535|37.2804|38.1623|40.2995|39.6256|39.6813|36.7809|39.5696|38.7918|37.924|40.249|37.2601|45.1718|51.3286|51.821|52.2113|43.5069|48.9266|55.3829|56.7225|57.5828|61.6415|59.5453|65.6619||||
2022-02-19 12:37:45|usa_0072|TXN|total_return_price|0|1.9502|1.4142|1.3473|1.6459|1.6393|1.5289|1.4765|1.4186|1.3206|1.1356|1.0865|1.2587|1.412|1.4306|1.3272|1.4346|2.259|2.2301|2.7451|2.0539|1.7238|1.8044|1.5423|1.5352|1.4908|1.4783|1.4613|1.3687|1.3897|1.5262|1.0905|1.4802|1.5603|1.3082|1.1183|1.2257|1.3073|1.4149|1.7543|1.8931|2.3725|2.8535|3.0904|2.6071|3.1793|3.2827|2.8183|3.1143|3.691|5.5963|6.6779|4.3286|4.2761|4.2061|4.6786|5.425|6.3858|7.1833|11.5616|7.7153|9.2798|10.0118|9.0698|14.7323|17.1043|25.0077|28.3877|33.4536|55.2733|47.4709|32.6228|32.7682|21.4392|21.8123|17.3084|19.4143|22.9677|16.4563|10.2655|10.4464|11.4081|12.2796|15.9253|20.5362|20.4386|16.9284|14.9119|17.2706|17.9006|19.7324|23.8495|22.5861|22.8905|21.3721|23.4845|20.368|21.3149|26.7076|26.0274|23.8334|20.2395|20.2292|15.5096|11.2593|12.0642|15.663|17.5001|19.3484|18.261|17.4519|20.4414|24.5871|26.2449|25.0218|20.3989|22.4047|26.0048|22.3167|21.5694|24.18|27.9506|27.6688|32.2185|35.3721|38.2577|39.0214|39.188|44.2436|47.6173|43.1559|41.7722|46.5372|49.1217|53.9379|60.7447|63.6217|70.6852|67.9189|79.6225|93.3622|93.3845|99.698|97.5585|86.6686|98.0245|106.7552|120.9417|120.9577|94.8992|121.5202|137.6019|159.3028|184.544|188.8125|189.7767|187.2301|||||
2022-02-19 12:38:35|usa_0073|F|total_return_price|0|0.2066|0.2894|0.316|0.3255|0.2816|0.278|0.3515|0.3507|0.3255|0.3471|0.3399|0.4458|0.6495|0.6738|0.6651|0.7273|1.1166|1.3422|1.3545|1.0837|1.2727|1.6353|1.6197|1.6474|1.6568|1.7132|1.87|1.6712|1.8948|1.832|1.3566|1.2472|1.6329|1.876|1.6135|1.5721|2.2173|2.7165|2.3962|2.6714|3.3124|3.3958|3.6637|4.3543|4.0287|4.1302|3.9591|4.0756|3.9957|4.508|4.8012|4.5434|5.519|5.2855|5.2051|5.442|5.4413|6.6792|8.1441|8.9014|12.018|16.5835|13.2978|16.7962|16.3773|16.4182|14.7415|15.8609|13.7882|13.0384|13.5758|12.7194|15.4255|13.605|9.7295|8.8986|9.3988|9.1769|5.6638|5.4399|4.4452|6.5599|6.4885|9.7178|8.2939|9.6131|8.6997|9.1345|7.1231|6.5068|6.3233|5.0125|5.229|4.6165|5.4286|5.0394|5.2944|6.3211|5.697|4.516|3.8383|3.2276|3.4893|1.5367|1.7648|4.0731|4.8381|6.7103|8.4348|6.764|8.2134|11.2666|10.005|9.2535|6.4888|7.2203|8.4039|6.4884|6.7074|8.8521|9.055|10.7308|11.7708|10.8276|11.0346|12.2899|10.6189|11.2278|11.8107|11.0874|10.1261|10.6212|10.5196|9.903|9.6133|9.7815|9.5376|9.2925|10.0679|10.6357|9.6674|9.7882|8.2939|6.9825|8.1535|9.6525|8.7719|9.0521|4.7812|6.0186|6.5927|8.7012|12.1263|14.7099|14.017|20.6638||||
2022-02-19 12:38:41|usa_0075|OXY|total_return_price|0|1.892|2.3772|2.3165|2.4136|3.1777|2.7774|2.9594|2.7168|2.8987|3.299|3.0321|3.0653|2.4707|2.7755|3.0368|2.9854|3.7|4.2452|3.9621|2.8758|3.1751|3.285|3.2554|3.3065|3.6021|3.7364|4.1511|4.2243|3.994|3.8472|3.0323|2.9053|2.9821|3.4856|3.8304|2.9688|3.241|3.3438|3.0439|2.9791|3.9047|3.7706|3.7493|3.1354|3.0184|3.5813|4.0328|3.7468|4.3147|4.5639|4.4158|4.366|5.4987|5.164|4.9312|4.9851|5.3054|5.4599|5.7108|6.5098|6.5751|6.1154|4.9359|3.9266|4.2621|5.063|5.6077|5.3123|5.1731|5.3112|5.5649|6.2599|6.4562|6.9957|6.4632|7.1141|7.8902|8.1893|7.8196|7.9134|8.4091|9.4917|10.0453|12.1287|13.3054|14.0709|16.3524|17.1519|21.0099|22.8097|25.4277|23.8823|27.8149|30.9052|29.1283|29.6989|30.1418|35.5201|39.5013|47.6361|45.4234|55.9883|44.0954|37.8216|35.3208|41.98|50.2488|52.3698|54.6528|50.1276|51.1398|64.3466|68.8569|68.886|47.6169|62.711|64.0921|58.1284|58.7249|52.6746|54.3243|62.2973|65.7956|67.374|68.0359|73.8258|69.6807|61.419|56.1426|60.3839|51.921|53.6476|54.9057|61.2239|59.6661|58.9193|53.0324|50.7367|55.1005|63.9189|57.0432|74.1419|73.5435|55.5782|60.6623|46.8187|42.141|39.8589|11.5398|18.2469|9.9907|17.2857|26.5916|31.2473|29.5704|28.99||||
2022-02-19 12:38:46|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9937|13.7336|12.3001|10.358|10.9591|11.7452|11.6527|8.6933|9.7106|8.8783|10.7741|||11.2236|11.0608|15.9069|19.9391|15.6479|13.8353|13.0954|11.8377|12.3556|15.6553|18.0969|17.4902|17.5568|19.3102|18.6444|18.4224|16.7725|18.0599|20.7795|24.4562|20.4875|21.5658|25.9391|27.0899|30.3153|31.1178|26.901|26.9699|28.3317|31.2085|22.8831|23.5748|24.0179|28.2152|32.122|32.3597|30.3177|29.2547|35.2849|41.969|45.8907|43.9701|45.1557|49.2159|49.0567|50.655|56.1122|62.6641|70.2405|61.6689|67.4111|71.896|69.3475|70.7179|73.8187|79.6488|86.1874|84.2918|97.4615|87.5834|108.7012|105.261|110.1639|112.9484|113.7942|120.9116|138.3741|151.4487|147.3763|160.0159|150.2746|152.477|172.6449|191.3374|190.6952|175.7896|192.042|229.8717|246.309|254.1203|283.6055|334.696|359.7673|321.18||||
2022-02-19 12:38:50|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.9564|5.717|6.052|5.9383|5.736|5.8871|6.0683|6.2546|6.1327|5.9446|6.4416|6.8952|8.5455|8.4858|9.1405|9.5854|9.6598|10.2843|9.9149|9.2354|9.0057|8.8431|8.3302|7.514|7.8626|8.4059|7.9259|8.5412|8.9584|9.7549|11.6656|10.6687|11.853|13.4278|15.4238|15.2064|14.7459|15.7981|17.4909|19.8228|21.3647|27.2777|24.3639|25.74|31.4053|29.7534|35.9907|37.1565|38.7902|43.0124|42.8227|47.2408|53.2484|58.9226|49.6704|53.9189|47.2532|51.1038|49.9091|54.3801|30.2729|20.6258|31.2677|42.92|50.0422|53.0664|51.4144|59.4466|64.2802|69.7609|76.1866|72.5982|85.859|97.6845|105.0566|103.1457|108.1965|109.2869|109.5486|103.5943|107.1997|116.4555|118.9603|118.5518|132.2588|143.1139|127.6048|136.5988|145.7743|157.113|165.3769|159.0557|137.7571|134.6791|128.062|128.9155|139.11|126.5984|141.3731|148.4989|142.6616|156.4753|138.8037|137.1258|133.0422|49.7484|62.0086|59.8372|81.6333|108.905|126.3037|128.608|159.77||||
2022-02-19 12:38:54|usa_0078|HPQ|total_return_price|1|0.8021|0.9087|0.7541|0.858|0.7887|0.7781|0.7728|0.7994|0.6768|0.8074|0.6449|0.8421|0.9704|0.8468|0.841|1.0839|1.2134|1.3271|1.0907|1.238|1.3364|1.1071|1.1115|1.2758|1.2581|1.1957|1.0671|1.0024|0.9824|0.9786|0.5941|0.8948|1.1834|1.2507|1.1791|1.3948|1.8937|1.7517|1.3659|1.7411|1.8212|1.7629|1.8173|2.1194|2.0074|1.9583|2.4874|2.5718|3.4029|4.0311|4.821|4.4367|5.5672|4.6519|4.6905|5.6225|5.6354|7.5642|6.6899|6.5398|8.2493|6.1174|6.6802|8.7457|8.8454|11.7853|8.3669|12.2702|15.3416|12.4467|10.6235|8.4521|6.5816|5.7464|3.961|5.2477|4.0943|3.4227|3.8724|4.3078|4.0791|5.3426|5.6802|6.1052|5.1636|5.2371|4.9135|5.2024|5.4846|6.6464|7.6179|8.5212|8.9214|8.8194|10.7595|12.0741|11.8079|12.9478|14.5897|12.3846|13.1787|12.7853|10.9676|10.0052|10.4275|12.6084|13.8727|13.8073|15.2962|13.6016|12.4773|13.6169|12.0824|10.6056|8.1191|8.6187|7.7112|5.7556|4.4445|5.411|6.8462|8.646|8.3237|10.0208|11.5454|12.5668|12.7819|12.9867|11.9781|11.2201|10.0498|8.0536|10.291|11.8593|12.3747|12.962|16.3338|16.7014|18.974|20.6676|19.1577|20.6952|21.7687|20.0081|18.2728|19.4277|16.1752|20.0259|14.7052|16.831|17.3539|23.7126|33.4457|28.4885|30.1247|36.73||||
2022-02-19 12:38:58|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.1281|44.0626|42.3404|49.6638|26.1932|37.9315|44.0057|51.9832|62.5061|61.6756|56.8605|55.87|||||
2022-02-19 12:39:00|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1238|26.7421|24.037|23.5733|16.3776|15.5274|19.5929|15.3419|18.078|21.3473|21.6874|25.1577|28.7362|32.0905|26.9094|29.013|26.0705|26.9913|30.1012|27.1686|24.0537|28.7682|26.3343|23.7196|27.3436|31.0865|31.4222|30.5667|36.6278|37.6259|32.6353|37.4678|31.5896|32.1588|35.5228|36.4647|35.9413|36.1589|20.78|25.3|28.74|41.57|58.51|58.83|52.85|57.11|||||
2022-02-19 12:39:03|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.693|18.0924|17.4292|16.8262|19.96|24.4038|19.7036|22.9843|22.4797|25.0686|24.7815|23.9739|24.074|22.0268|24.8664|26.3544|30.1728|29.4831|28.1535|21.4869|11.3849|13.2847|13.4216|16.6467|16.2172|16.5243|14.6757|15.0944|14.2483|11.7239|14.1385|14.2334|12.5459|16.6028|17.2894|17.4903|18.2263|11.9605|13.1275|11.1334|12.5256|15.6482|17.4026|16.3994|15.5855|||||
2022-02-19 12:39:05|usa_0083|MS|total_return_price|0.740404040404||||||||||||1.0338|1.0864|0.9587|1.145|1.0694|1.075|1.1396|0.8375|0.9873|1.1046|1.3067|1.3607|1.5664|1.499|1.8851|1.7679|1.6854|1.7667|1.7447|1.4447|2.5404|2.538|2.9191|3.5025|3.6336|3.2307|3.69|3.3889|4.6874|4.7332|4.5658|5.0564|4.0418|4.6612|4.9902|4.8222|5.1289|5.3333|6.3813|6.3118|7.3266|6.9745|6.5394|7.6074|9.0861|9.9652|13.77|12.9051|19.2764|20.9247|23.1563|17.3786|26.8139|26.6803|24.3451|29.849|45.0204|41.8101|49.8504|43.9908|29.403|34.7035|33.2063|27.3166|32.1553|26.9058|22.9035|22.2642|22.0796|25.9338|27.6544|32.1505|33.7503|30.4312|29.3849|30.6195|34.5138|31.9122|32.3697|33.4044|38.7806|39.8964|41.4724|47.8729|49.5308|53.7798|48.7707|51.5608|35.2382|37.688|30.8439|13.8186|18.2599|19.0172|22.9687|25.9242|23.6834|24.4763|21.9007|20.2223|22.2528|21.341|18.1969|14.4702|16.1552|14.2555|11.3126|14.3934|18.2428|18.4269|22.6773|23.9855|26.0658|25.95|27.2152|29.4975|30.2092|31.7088|33.1357|28.2594|21.5635|23.4588|25.0781|29.4784|37.7903|38.431|41.7803|44.7606|48.5168|46.6362|45.9485|41.7807|38.8892|44.7448|41.6452|43.3618|32.2253|37.7007|47.0618|46.7026|75.7129|80.8222|94.6608|102.0687||||||
2022-02-19 12:39:11|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||13.8214|16.5985|17.7509|20.9906|20.2649|22.5439|24.3003|24.7791|22.851|28.2935|29.2408|27.1287|31.0936|29.3683|28.0871|23.7092|21.2131|21.0777|18.6048|12.5883|11.8346|14.434|19.2505|19.8934|20.9511|21.8366|26.1229|27.6492|34.1788|41.327|38.524|34.4754|28.4607|28.5454|27.758|31.0647|27.7133|31.7681|34.1658|34.1684|37.7168|40.2241|38.0009|39.8111|47.1961|45.2542|54.4842|58.5175|61.8771|60.2484|69.6842|67.8658|64.2794|64.1151|71.5293|55.2703|45.7472|53.8231|52.5041|51.0778|56.8746|51.3207|49.5343|49.1177|57.0209|57.9846|52.5514|59.2872|66.5983|65.3187|70.8148|70.8578|75.0947|85.2984|101.2562|119.1219|131.8956|130.9419|150.0359|159.3389|169.1746|156.1788|175.4468|185.1272|190.2625|214.6376|208.7391|219.1381|236.2381|246.6576|277.3319|288.7495|305.6378|268.8741|316.8308|241.5508|278.8963|339.9736|366.874|368.4776|322.7689|349.6049|369.4357|344.551|361.3944|372.5506|342.2682|355.41|||||
2022-02-19 12:39:14|usa_0085|DUK|total_return_price|0|0.8299|0.8391|0.8898|0.9267|0.8852|0.9036|1.0189|1.0696|1.2033|1.2817|1.1572|1.3047|1.5843|1.7599|1.8027|1.8514|1.947|1.9175|2.0192|1.9411|2.0493|2.1799|2.2362|2.3371|2.3139|2.6401|2.8197|3.1611|3.1761|3.3056|3.3718|3.8001|3.6567|3.6034|4.3305|4.7931|4.4854|4.9058|5.2692|5.4043|5.995|6.2116|6.8873|6.8667|5.9733|6.0484|6.7428|6.7352|6.9052|7.6519|8.1733|9.1078|9.873|10.1996|9.4567|9.5582|9.3042|10.3144|10.856|12.3686|13.5625|13.7041|15.5602|15.2932|13.2491|13.4189|13.8442|12.807|13.6547|14.9011|22.975|23.0989|23.433|21.6188|21.2416|22.296|21.7648|18.1388|11.6083|11.9021|9.1358|12.8954|11.8311|13.9576|15.7602|14.4996|16.7103|18.841|21.2029|22.8908|22.8872|21.9845|23.7937|24.4232|25.5772|28.621|30.3472|27.6519|28.5802|31.1931|27.9338|27.5188|27.9582|24.4312|23.666|24.5138|26.8592|29.8063|28.6805|28.5223|32.014|32.6285|33.7069|35.4151|38.1306|42.4781|41.0439|45.5742|43.1663|43.0377|49.5122|46.5343|46.5506|48.634|50.7466|53.4441|54.4685|61.4483|57.0144|52.9923|54.5809|54.8291|62.6186|67.2827|63.4131|62.1961|66.4417|68.4256|69.4067|70.2541|65.48|67.6326|69.2208|75.4632|79.5218|78.8089|86.5353|83.226|74.5194|74.4666|83.5037|87.1971|92.8869|95.9086|95.6906|103.8616||||
2022-02-19 12:39:19|usa_0086|TMO|total_return_price|0|1.6221|2.2161|1.9724|2.3836|1.6076|1.7372|2.0648|2.1715|2.5219|2.9867|3.316|3.2779|3.7658|5.5495|4.6576|4.1489|6.0709|5.7353|5.7048|3.3253|4.1184|4.393|4.7896|4.9421|5.0642|6.5895|8.9995|7.4742|7.8098|7.4437|5.6133|7.0471|8.3589|8.847|9.8232|11.3791|9.3656|9.9453|10.0978|11.5011|13.7281|14.4908|15.4976|15.3755|14.2314|13.6366|16.7941|16.4291|18.6242|22.1015|25.4652|28.5545|32.886|34.2927|33.3664|33.9843|25.4362|28.3202|32.9543|36.2498|33.2633|28.1665|12.4094|13.9541|11.1736|16.5287|11.0706|12.3579|16.7861|17.404|21.4203|24.5098|18.5203|18.1414|15.4797|22.8487|19.8514|15.8007|15.4463|19.2672|17.3328|20.1291|20.7803|24.1319|27.0814|29.3659|25.8748|28.9104|24.2181|25.7311|29.5903|28.853|35.518|34.704|37.663|43.3704|44.7685|49.5279|55.2736|55.2353|54.4309|53.3679|52.6689|32.626|34.1581|39.042|41.8191|45.6687|49.2597|46.971|45.8506|53.0136|53.1955|61.6609|48.4936|43.064|54.1174|49.9558|56.7397|61.6557|74.0854|82.1156|89.5601|108.3811|117.1731|115.1339|118.8883|122.5397|131.5452|127.2071|120.0218|139.3851|139.281|145.4942|156.7816|139.2227|151.6992|172.4601|187.1671|187.987|204.5634|205.3985|242.1967|222.2197|271.999|292.028|289.8166|323.4406|282.5709|361.2614|440.4304|464.8475|455.7293|504.0325|571.1001|667.24||||
2022-02-19 12:39:26|usa_0089|TGT|total_return_price|1|1.4399|1.5458|1.5246|1.2758|1.2387|1.3975|1.4081|1.5246|1.604|1.6411|1.6675|1.9269|2.1863|1.9438|2.0437|1.7788|1.8597|2.2293|1.3742|1.5391|1.5841|1.5955|1.9565|1.9976|2.1755|2.6871|2.9246|2.7633|3.1503|3.2762|2.2467|3.1018|3.5641|3.2944|3.0703|3.1479|2.977|3.2091|3.7702|3.8444|3.54|3.4346|3.4925|3.3225|4.0178|4.2182|3.983|3.5444|3.4867|3.9526|3.6158|3.9281|5.0815|4.8505|5.5777|6.0878|7.3104|10.5345|10.2964|11.7893|14.3435|15.7415|13.9785|21.0732|22.2862|21.4497|21.4638|21.9151|22.1781|19.3523|18.4724|25.4451|25.7987|26.0038|20.9616|29.928|29.4551|22.5361|20.3883|19.1303|22.7262|26.0882|27.105|25.9383|29.6846|29.8986|34.3554|34.9248|31.9769|40.5437|38.5011|37.921|36.8447|31.9274|41.2485|42.8563|41.5462|42.4745|43.1324|39.0564|37.5414|32.0407|28.5096|22.2835|29.6285|31.4478|35.0596|37.2454|41.4543|37.5225|38.1631|40.4747|36.4123|38.3709|41.0546|38.3168|43.9451|46.2508|48.895|46.6017|54.744|55.5662|50.847|44.7385|49.1464|47.7776|50.0124|60.0086|64.7017|67.6283|64.2229|60.7352|67.226|64.1864|59.0299|55.8494|48.8201|50.0754|52.7574|67.9127|66.0885|74.0738|77.3858|68.1098|72.874|82.0594|102.319|106.613|106.2516|122.5244|148.8946|177.9448|204.296|258.1526|257.6196|219.4788||||
2022-02-19 12:39:32|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.8867|2.3819|2.21|2.2505|2.5405|2.0221|1.9206|1.7222|2.2906|1.8748|2.0491|2.4645|3.2196|2.8489|3.8999|3.9667|5.1666|3.8063|4.178|4.502|3.9936|3.6805|4.8419|4.2821|4.2883|4.7386|5.2143|5.5168|4.9279|5.008|4.1201|3.6049|4.4324|4.2264|4.57|4.0506|3.5061|3.4626|3.343|4.0791|4.287|3.548|4.2882|6.7972|7.8966|11.1178|8.3881|7.2393|5.8983|7.9832|8.2887|8.1211|7.3644|8.1845|8.1191|8.596|8.5866|9.5091|9.4619|12.3132|13.6078|14.7594|20.1799|23.5368|31.0574|30.4408|29.8876|28.8068|27.0477|25.9911|29.7207|30.4738|30.2057|37.313|50.2172|54.9564|37.5103|27.97|23.0509|28.6576|35.3147|41.2128|39.426|41.7898|39.5531|38.9505|50.5791|44.6865|30.4001|42.2567|47.7313|38.7775|48.3092|52.1589|55.378|57.0224|73.3997|72.8507|85.2421|101.6877|86.2571|80.3635|80.1897|76.7046|63.9074|62.2652|64.0101|73.7295|85.6441|89.6878|86.6769|80.5674|86.263|96.3904|94.1686|111.4956|114.4773|78.4002|85.7565|84.1122|67.2295|76.1872|32.7811|46.6473|33.3568|46.7516|68.4189|79.151|77.5185|88.1817||||
2022-02-19 12:39:37|usa_0091|DHR|total_return_price|0|0.0618|0.0887|0.0914|0.0968|0.1371|0.1425|0.1371|0.1505|0.164|0.172|0.1828|0.1693|0.2258|0.2661|0.2285|0.2661|0.5026|0.508|0.6827|0.3655|0.5|0.7902|0.6881|0.6075|0.6988|0.7311|0.7096|0.6558|0.6451|0.8547|0.6666|0.6881|0.8386|0.9246|0.8655|0.8709|1.0106|0.9784|0.9461|1.1181|1.2059|1.3961|1.4894|1.6477|1.6063|1.808|1.9287|2.2675|2.4868|2.6517|2.8497|2.765|3.2244|3.7933|3.611|4.0724|3.6385|4.4444|5.0756|5.5273|6.5204|6.4302|5.2608|9.5279|9.1697|10.204|9.2529|8.4772|8.9644|8.6822|8.753|12.0347|9.6076|9.8651|8.3159|10.6349|12.5282|11.7092|10.0387|11.6072|11.6235|12.034|13.0671|16.238|16.5309|18.3725|18.1721|20.3513|18.9402|18.5675|19.1056|19.8071|22.5756|22.8587|24.4142|25.7638|25.4211|26.8764|29.4569|31.2623|27.1037|27.5702|24.7663|20.2167|19.3771|22.0793|24.0887|26.9271|28.6331|26.6192|29.1406|33.8668|37.282|38.084|30.1648|33.8563|40.3292|37.5308|39.7672|40.3328|44.8666|45.721|50.0931|55.8115|54.3173|57.1138|55.2129|62.378|61.9168|62.55|62.4059|68.1522|69.7603|74.4354|76.348|75.9327|83.5705|82.5933|84.0915|91.1292|96.2849|97.2006|107.1885|101.8866|130.6121|141.5666|143.2315|152.3753|137.6053|175.9867|214.4926|221.4569|224.6027|268.0005|304.2423|329.01|||||
2022-02-19 12:39:42|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.8066|5.9665|7.4853|8.7723|8.5424|9.7042|9.9194|9.3208|9.381|11.1631|12.8812|15.7032|20.7658|22.141|23.4663|33.5261|37.9224|32.8337|27.455|26.7747|24.2153|18.8905|17.6371|17.6506|25.8262|30.3833|22.6875|31.5382|32.1563|31.8756|31.9574|27.9643|24.2701|23.2101|21.4546|30.8158|28.755|27.837|26.1017|29.7436|22.3321|27.447|32.9876|39.197|41.5797|45.2622|45.7872|41.5792|46.4176|44.6943|51.6599|52.6814|51.984|57.978|46.3946|49.6342|47.8689|34.5797|31.3713|39.507|53.582|56.3427|59.3657|60.8253|56.1201|64.1111|72.1749|76.5564|66.7057|71.6693|80.9367|86.649|79.695|90.0139|100.4188|106.692|119.7881|150.9125|165.3238|174.5706|182.7302|195.0724|212.7929|211.6996|174.4852|186.265|148.7758|176.8594|158.2442|133.547|141.2353|157.0135|146.9228|149.5042|135.3469|128.4722|128.1344|107.0381|113.7716|131.0274|133.6377|135.6412|133.0096|151.2628|147.2379|172.3461|193.755|190.3916|198.9603|248.57||||
2022-02-19 12:39:45|usa_0093|FDX|total_return_price|2|8.4734|7.9694|9.7812|8.2282|7.1383|9.1545|7.3018|8.0647|9.4814|10.5441|11.9608|15.5844|13.6228|13.1323|14.9306|13.4593|14.1132|14.1405|9.5904|9.8084|8.9365|9.5087|10.4078|11.0617|10.2716|12.0425|10.3261|10.8982|10.0808|8.5551|6.5117|8.991|8.7459|8.6369|7.6015|11.1707|8.882|8.3644|10.653|12.2878|10.6802|13.0234|15.5844|16.3201|16.6743|15.4483|12.3969|14.1956|13.0506|15.6389|16.2928|16.1294|16.7015|16.3201|19.2898|22.4503|22.8318|28.962|29.2345|27.7632|27.9539|21.8237|28.2809|41.6312|48.0066|36.9994|36.7815|30.4605|30.8419|35.1794|41.7794|35.6851|34.8743|36.7052|39.9834|50.4457|47.0367|41.3194|45.9229|44.9434|55.9976|58.7752|63.7282|60.2547|64.6097|72.0612|83.5915|86.0714|78.7672|71.8017|86.1518|94.7192|96.5813|89.3728|102.2026|101.2181|98.9847|97.3534|87.4828|78.3747|81.6504|73.8255|63.0615|38.6356|49.7148|61.7562|76.0212|76.3947|75.3457|70.5402|82.5891|81.5921|84.9894|71.5541|75.6462|82.0672|81.41|80.1611|82.1666|96.7589|88.5312|98.81|127.83|123.0128|133.1503|136.7824|165.0238|164.096|160.7954|139.9988|147.6184|127.6676|154.1384|154.4862|179.9688|181.5683|182.7564|202.6022|219.2569|233.9075|236.9727|232.6677|218.9873|173.6108|148.5402|153.3004|155.3064|137.5668|127.8673|216.3391|282.8229|251.7259|312.1892|264.1305|229.6655|222.23||||
2022-02-19 12:39:50|usa_0094|CAT|total_return_price|0|2.325|2.5773|2.3796|2.5773|2.7955|2.0454|1.9091|1.6909|1.7523|1.8068|1.9295|2.2909|2.8793|2.7289|2.0831|2.2143|2.6706|2.969|4.0875|3.4565|3.4883|3.8004|3.2349|3.5909|3.2385|3.3049|3.4935|3.3315|3.537|3.0604|2.4711|2.7697|2.8399|2.9477|2.6807|2.6532|3.0345|3.2722|3.1822|3.2832|3.6296|4.6076|4.871|5.4978|6.9533|6.196|6.7257|6.8688|6.9458|8.0766|7.1836|7.4712|8.7036|8.7167|9.7571|9.7933|10.4982|14.1462|14.2419|12.8763|14.6791|14.1585|12.0018|12.4672|12.5307|16.4466|15.1068|13.0494|11.004|9.5284|9.5844|13.5874|12.8422|14.5853|13.1413|15.4418|16.9222|14.6626|11.2399|13.9326|15.1051|17.2027|21.404|25.9348|24.8105|25.0393|25.4907|31.0538|29.2487|30.6292|37.9379|37.4741|46.7672|48.6602|43.1764|40.4189|44.3977|52.0877|52.3923|48.6984|52.84|50.0511|40.6518|30.7757|19.4711|23.3052|36.6612|40.9986|45.5228|43.7806|57.726|69.095|82.5316|79.2358|55.1896|68.0912|80.4138|64.3712|65.6446|69.1763|67.1394|64.09|65.2487|71.5436|78.7991|86.6813|79.4914|74.0308|65.2602|69.7394|54.2355|57.0232|65.0265|65.0343|76.8858|81.0334|81.7233|95.4607|111.5842|141.8356|133.2705|123.2992|139.4352|116.932|125.4823|126.9883|118.595|139.7496|110.5789|121.6534|144.5098|177.4344|227.2311|214.2401|189.9939|205.7417||||
2022-02-19 12:39:54|usa_0095|PNC|total_return_price|0|2.4511|2.839|3.0947|3.0242|2.6715|2.645|3.0242|3.2622|3.465|4.2849|3.7383|4.9844|6.315|6.4586|6.4169|6.072|6.787|7.2622|6.9642|5.6868|5.9945|6.9176|6.8171|6.3407|6.6159|7.1018|7.8431|6.963|6.718|5.1584|3.9104|3.8922|6.0782|6.6287|7.5915|8.8962|9.4728|10.4212|9.866|11.2292|13.2846|13.1502|12.4573|11.8724|11.0186|12.0866|10.9507|9.0642|10.6268|11.6588|12.4977|14.6359|14.1256|13.8276|15.6932|17.887|19.2031|20.1669|23.8529|28.0971|29.735|26.8703|22.6204|27.4776|28.4307|29.7004|27.3493|23.2937|23.8491|25.0494|35.0433|39.6927|37.0603|36.2498|31.7872|31.4822|34.7221|29.7601|24.2406|24.392|24.9364|29.0393|28.5825|33.2121|33.9448|32.8104|33.7602|36.18|32.7173|34.9533|37.5766|40.4068|44.3319|46.5978|48.4822|49.944|48.9058|49.0649|47.0946|45.8034|46.2212|40.6564|53.7959|35.6271|21.6061|28.7191|36.0554|39.2578|44.4749|42.1568|38.7947|45.4645|47.2407|44.9574|36.5651|44.0597|49.5515|47.2525|49.1168|45.6695|52.4271|57.8667|57.8349|62.317|70.2762|72.3546|69.919|74.9685|77.0495|79.4746|74.5099|80.0689|71.4681|69.2068|77.1211|100.7361|104.0327|108.5444|117.8448|126.8807|133.6523|119.9793|121.7837|105.3399|111.3946|125.5708|129.2695|148.4298|89.6733|99.7166|105.3352|144.3092|171.1061|187.2804|193.3547|199.4131|||||
2022-02-19 12:39:59|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4794|10.3674|12.8516|18.3|14.7896|16.3765|14.2606|16.5392|16.2159|15.0846|12.4555|15.0489|14.7661|15.4895|15.7668|18.1532|19.2281|19.4937|20.6321|22.7972|21.4075|25.2209|27.2443|27.6176|28.1518|27.5108|31.1436|33.7586|35.8408|36.7965|38.9868|36.3008|33.6906|32.469|30.0086|19.1778|13.208|17.6853|23.5667|21.2269|25.2375|23.0961|24.8625|27.7097|27.4999|25.9269|19.1661|19.7171|24.4884|18.6049|22.2197|21.2251|25.0899|29.7737|32.0917|35.8789|35.8684|37.5274|37.9506|37.5302|35.5919|38.5598|32.3593|34.6108|31.4458|27.1658|32.0418|40.2142|38.4885|39.6155|41.848|43.173|40.5516|39.0285|40.9709|35.5188|38.6949|43.9953|43.4816|46.9997|24.8017|34.1063|37.3571|44.4817|58.3555|58.1596|57.6277|62.1744||||
2022-02-19 12:40:03|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3805|0.343|0.2905|0.2575|0.3027|0.1958|0.2469|0.3558|0.4261|0.3182|0.3788|0.3468|0.4431|0.5509|0.586|0.6569|0.591|0.6706|0.6236|0.5323|0.4463|0.354|0.3034|0.2636|0.3393|0.3164|0.4467|0.7007|0.7173|0.9545|0.9503|1.1317|1.4339|1.4244|1.6313|2.1338|2.2692|1.8309|2.8622|3.2284|3.2079|2.6349|1.5868|1.8703|1.6363|2.6683|3.0398|3.0759|3.3439|3.3276|4.075|4.3007|3.5043|4.063|3.6407|3.8233|3.8703|4.1842|4.5905|4.9298|4.7024|4.8147|5.0365|4.5637|4.7495|4.3611|5.1853|4.9127|4.9757|5.9269|6.0684|5.7379|5.7274|5.99|6.5664|6.7124|7.0474|5.6129|4.0906|5.9205|7.7022|7.9675|8.1337|9.9478|8.9424|9.9182|10.2752|11.6611|12.0696|12.9102|14.9748|18.3837|19.5707|18.4464|20.0744|21.7245|23.2477|27.2319|25.7559|26.1882|24.0574|28.6775|29.946|29.3864|31.8907|33.5303|32.7312|34.9434|37.7888|34.2124|34.8788|36.7374|32.9773|32.8835|38.0135|40.3242|46.4335|52.6619|47.8415|53.0037|52.9261|56.1648|57.7465|48.1527|51.0389|49.8706|62.8684|69.9647|68.0524|65.0055|71.7044||||
2022-02-19 12:40:08|usa_0098|BLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7481|5.7481|5.8308|5.9548|5.9135|5.9962|5.9135|10.0901|11.3307|15.8796|21.4209|25.3907|26.011|23.945|22.1652|28.0208|27.8885|29.1125|28.5501|28.5832|25.9962|28.7685|30.0587|33.3323|34.8112|40.7952|42.051|50.1902|52.0043|52.5943|54.2382|59.6798|74.5126|96.033|92.1304|100.6003|103.6597|107.7306|109.5858|119.3727|156.892|134.8086|134.9602|134.3487|92.2223|88.4369|126.3564|158.5464|175.1292|160.5223|114.9934|126.048|143.5098|150.4722|144.1247|114.1348|134.2624|158.2148|138.3465|142.1253|165.4802|206.9324|204.8687|222.8665|259.5604|248.7112|262.8835|274.4964|306.1483|309.3231|306.3786|251.458|284.8546|295.0238|303.9547|317.9357|352.2759|338.6492|380.1721|394.8165|465.7192|480.4576|481.7346|440.0714|342.5691|399.6015|441.1664|423.6973|477.7083|418.4672|537.9459|541.3233|680.1103|739.1241|857.0503|856.6191|922.57|||||
2022-02-19 12:40:11|usa_0099|BK|total_return_price|0|0.8463|0.9112|0.9502|1.0078|0.8997|0.8305|1.0006|1.0929|1.2035|1.4045|1.2524|1.6602|2.1372|2.0929|1.8918|1.9545|2.1951|2.2293|2.1207|1.3471|1.6659|1.864|1.9209|2.0418|2.4574|2.7501|2.7744|2.3156|1.9956|1.8873|1.0613|1.0989|1.8623|1.7666|1.9926|2.0409|2.7779|2.7183|2.9884|3.6885|3.9797|4.1162|3.9551|4.0153|3.6188|4.1363|4.2805|4.3457|4.865|5.9522|6.9139|7.301|7.7753|7.8002|9.0179|10.4335|11.432|13.6186|15.1027|18.2776|19.9435|19.3427|17.5214|25.8704|23.1857|23.7122|21.7254|26.0995|27.2359|30.5955|37.0106|36.5607|32.7343|32.0248|23.4509|27.4776|28.4225|22.9417|19.6568|16.5129|14.2309|20.1231|20.4987|23.4675|22.4437|21.1471|21.0709|24.296|21.2865|21.2421|21.8546|23.8346|27.1517|24.4088|26.9058|30.24|31.3141|32.172|32.5032|36.0952|31.0576|28.3154|24.5497|21.5106|21.6765|22.571|22.3989|21.6811|24.0094|19.2528|20.446|23.716|23.5236|20.2684|14.7816|15.93|19.4292|17.7715|18.4303|21.051|23.0379|23.2124|25.1012|29.1892|29.6195|31.6169|32.8116|34.5313|34.411|36.0333|33.7432|35.6681|32.0233|33.9216|34.9878|41.7493|41.7937|45.3299|47.3217|48.2937|46.3972|48.7697|46.3541|43.0556|46.3708|40.8317|42.088|47.1704|31.7751|36.7829|32.9607|41.0821|46.1284|50.2957|51.2432|57.7417|||||
2022-02-19 12:40:16|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.8048|3.9922|4.7719|4.9468|7.3834|6.0188|6.954|7.2271|7.5966|9.178|9.5161|9.6648|11.7388|13.9289|20.3475|31.987|26.6768|29.6643|38.9775|43.1446|30.2355|37.3782|37.21|34.759|54.4448|51.1644|43.1659|46.685|35.8297|42.0201|49.7608|47.5999|27.2561|23.2158|23.4628|38.4736|44.6485|47.996|59.0917|53.3833|57.9393|66.0454|58.6616|62.796|62.4312|67.8561|63.2588|67.1528|61.8378|60.4121|59.3615|61.7276|52.2962|37.2215|39.0608|30.3747|41.0977|25.9528|10.2312|18.33|29.9794|32.2112|34.8398|33.9453|33.3543|35.9376|43.9175|43.7119|33.5674|35.8631|47.319|46.4475|48.4873|49.3101|46.8142|53.7801|59.1146|66.1663|66.9338|71.9352|71.3535|72.4328|69.4366|77.8742|64.5126|64.5306|62.3655|57.4734|65.3957|79.8639|79.6971|76.3556|78.6078|92.8829|89.7669|86.4678|89.6933|71.7371|77.9205|86.9385|87.552|99.4396|48.9087|61.1159|70.2781|96.797|125.0122|152.3835|160.737|144.5373|||||
2022-02-19 12:40:21|usa_0101|NEE|total_return_price|0|0.5016|0.483|0.5286|0.5438|0.5016|0.4898|0.5573|0.6046|0.635|0.6925|0.6181|0.7634|0.8443|0.8862|0.8562|0.9093|0.9308|0.9366|0.9517|0.8802|0.907|0.9721|1.0146|1.0288|1.0008|1.0578|1.103|1.2903|1.1593|1.1258|1.0376|1.1129|1.1836|1.2115|1.3655|1.5288|1.4037|1.4924|1.5819|1.6036|1.6623|1.7418|1.8275|1.8467|1.5922|1.4498|1.5989|1.7569|1.8414|1.979|2.1182|2.4282|2.3929|2.4583|2.3345|2.5079|2.4313|2.5646|2.8861|3.3581|3.6766|3.6356|4.0534|3.6131|3.153|3.2631|3.0376|2.6119|2.8478|3.095|4.1522|4.5679|3.9368|3.9045|3.4583|3.7323|3.9844|4.0531|3.6715|4.1438|4.1034|4.6964|4.4827|4.6842|4.8316|4.6669|5.0358|5.5614|6.0275|6.3699|7.2684|6.3989|6.2369|6.4887|7.117|8.6685|9.8116|9.1623|9.9017|11.0909|10.3371|10.8786|8.4054|8.4885|8.6391|9.763|9.5612|9.2279|8.5346|8.6994|9.7941|9.4527|10.1246|10.6556|10.1186|11.5194|11.673|13.2725|13.6858|13.5841|15.3915|16.2864|16.1541|17.3877|19.5733|21.1349|19.5075|22.2425|21.9329|20.8226|20.8807|22.4094|25.7191|28.5486|26.9681|26.5395|28.7375|31.5916|33.2556|35.6675|37.5648|38.679|39.0653|40.7692|45.6461|48.6767|55.6713|58.1719|58.1039|58.3147|67.7331|75.6609|74.5397|72.6246|78.1738|93.36|||||
2022-02-19 12:40:26|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:40:26|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5069|23.6464|33.5529|37.6875|50.341|44.2493|43.2406|56.291|57.9016|62.2214|62.326|55.7736|59.9857|62.7005|58.3795|65.2484|69.4384|63.0517|64.0939|71.3565|63.8727|66.6023|76.5541|85.7586|79.8659|94.3536|96.8744|73.5245|83.0549|79.2019|92.2|99.1579|47.3793|65.9374|48.5483|64.598|78.6417|82.1861|69.3425|73.1486||||
2022-02-19 12:40:29|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9509|12.04|17.6903|16.0533|18.5484|13.7826|14.007|13.809|15.2084|18.7069|24.7004|19.8955|19.1224|21.5199|24.3968|26.4077|33.4754|32.4235|30.1211|29.8972|36.2847|33.2388|40.2389|47.2305|46.0182|43.5974|48.4979|51.5818|57.868|61.011|65.7003|66.1819|61.0533|65.5566|66.3002|66.7649|68.235|68.159|75.6787|37.9872|41.3584|40.3023|34.2189|32.1235|41.7048|40.015|50.6947|54.3954|44.8056|47.4249|48.2613|59.0655|66.2027|55.3827|56.3152|60.2886|61.2957|50.4773|53.5703|57.121|70.5774|78.3148|81.4163|87.4645|96.9906|107.9125|114.9066|140.37|155.138|126.2354|129.0935|129.8098|122.2367|118.0651|138.6648|155.1804|181.6416|177.0309|217.0599|211.6113|233.8498|261.1163|242.8134|277.2884|284.6601|231.0682|295.3845|218.1651|264.0397|255.9189|299.6618|360.9236|376.7903|384.6229|446.49|||||
2022-02-19 12:40:33|usa_0107|ADP|total_return_price|0|1.0919|1.2553|1.0771|1.0548|0.988|1.0548|1.1588|1.1588|1.2888|1.5896|1.4708|1.7588|2.0886|2.1211|1.9102|2.1271|2.8053|2.8956|3.0471|2.7361|2.5983|2.4849|2.2713|2.3956|2.2655|2.5008|2.9326|3.0767|3.3623|3.4924|3.149|3.4152|4.1122|4.1668|4.4702|5.8706|5.886|5.5458|6.1633|6.9283|6.8306|6.2933|6.6078|7.2844|6.7749|7.0448|7.4824|7.8061|8.4287|8.4378|9.1684|10.0215|10.6596|10.4872|11.876|11.7079|11.4677|12.8024|13.7661|16.942|18.8314|20.1203|20.769|22.3284|23.0919|24.6079|25.0085|30.25|27.2932|30.193|37.7559|35.8064|30.8145|28.2191|26.7088|33.5158|33.2308|24.899|19.9457|22.5881|17.7978|19.6477|20.8735|23.1562|24.6425|24.6983|24.4207|26.3116|26.7744|25.0985|25.8425|27.681|27.6728|27.5972|28.9336|30.2623|29.8969|33.4921|31.9018|31.1277|29.8482|29.7029|30.5026|28.3083|25.544|25.9712|29.0473|31.9011|33.3903|30.4815|32.0966|35.6179|39.7704|41.1116|37.074|42.7922|44.05|44.7664|47.4982|46.4455|53.4247|56.9348|60.2003|67.616|65.0553|67.1622|70.7878|71.4455|73.8156|69.5624|70.1145|74.3753|79.2473|81.6535|78.8567|92.4411|92.5965|93.1847|99.9509|107.732|104.8951|124.624|140.6316|123.0889|150.7367|156.7612|153.8079|163.3485|131.7571|144.3693|136.1574|172.9154|185.9063|196.8419|199.0326|246.58|||||
2022-02-19 12:40:37|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|2.925|4.35|3.365|3.5|5.7325|6.2975|10.2625|8.7875|5.7375|10.3325|10.9575|10.645|10.9775|12.77|12.96|17.0225|17.345|7.1425|6.5175|10.145|10.4525|14.84|17.375|21.4525|23.28|27.965|36.0825|34.4025|39.83|32.39|29.2|37.495|31.09|37.2|43.075|40.91|43.75|53.34|60.97|54.73|54.25|57.88|56.45|67.83|72.77|78.22|70.8|76.21|81.37|75.06|79.1|84.75|89.56|99.59|113.91|117.32|147.16|140.8|152.51|165.96|156.75|150.49|182.31|157.63|190.8|250.3|216.76|234.21|240.11|295.11|226.06||||
2022-02-19 12:40:40|usa_0109|GD|total_return_price|0|1.0995|1.3727|1.3632|1.4776|1.1599|1.3346|1.5253|1.7668|1.8557|1.8907|1.7699|1.7477|2.1725|1.9632|1.8404|1.7553|1.8712|1.7466|1.828|1.2889|1.4114|1.4205|1.3626|1.3787|1.4838|1.6035|1.6095|1.2501|1.0529|0.9069|0.6768|0.7339|0.9903|1.251|1.3967|1.631|1.9771|2.216|2.6429|3.237|4.7139|5.2929|6.2959|6.3437|5.875|5.682|6.1346|6.1486|6.697|6.3729|7.9462|8.6239|8.5865|9.1639|10.2478|10.5891|10.1797|11.3622|13.3453|13.2737|13.2597|14.3679|15.6012|18.394|20.1086|21.6341|19.6813|16.693|15.8126|16.6908|20.1635|25.1431|20.301|25.285|28.8084|26.061|30.8556|35.0387|26.8724|26.3277|18.3372|24.2817|26.2577|30.5277|30.2749|33.9074|34.8635|35.8435|36.8137|37.9464|41.414|39.64|44.6288|45.8231|50.3478|52.393|53.9935|55.485|60.1415|63.5809|59.7687|60.6139|53.2188|41.8561|30.4206|41.1295|47.9683|50.9127|57.9701|44.5277|47.7593|54.3162|58.9502|58.1136|44.3651|52.2189|58.0815|52.5945|53.1323|56.5124|57.5241|64.4242|72.4966|79.6732|91.3548|98.3274|107.7929|117.3267|116.2385|122.5622|119.3271|119.4024|114.7934|123.0796|137.1519|153.3799|167.0177|177.5369|185.0189|183.8328|200.4075|169.8473|187.4494|144.6012|156.5933|169.2125|171.0096|165.9951|125.2445|142.6462|133.0986|144.1832|177.1801|184.9092|193.7657|207.2994|||||
2022-02-19 12:40:45|usa_0110|D|total_return_price|0|1.1994|1.1394|1.1661|1.1794|1.1528|1.2394|1.366|1.5392|1.5726|1.7591|1.5459|1.8924|2.177|2.3203|2.4859|2.5176|2.6159|2.5454|2.4983|2.5206|2.6035|2.7306|2.7651|2.7596|2.73|3.0011|3.0122|3.3496|3.2055|3.2473|3.1823|3.5646|3.7263|3.7346|4.229|4.6431|4.3945|4.8273|4.9944|5.1374|5.788|5.9554|6.5589|6.2402|5.5878|5.1634|5.3775|5.2895|5.3788|5.5512|5.8253|6.4908|6.3139|6.4993|6.2379|6.4706|6.212|6.35|6.7051|7.6611|7.6808|7.579|8.4288|8.9517|7.1904|8.557|9.04|7.972|7.945|9.0159|12.3271|14.372|13.9654|13.1548|13.1174|13.4266|14.7199|15.1022|11.6899|12.8161|13.076|15.3308|14.9228|15.5533|15.8291|15.6796|16.3919|17.1874|19.0673|18.9804|22.4755|20.3186|18.3355|20.057|20.6885|22.8716|24.4173|23.9344|23.5705|26.7614|23.2482|27.2705|24.788|20.9903|18.4042|20.1264|21.0451|24.0257|25.6802|24.4853|27.8822|27.5788|29.1724|31.8294|33.8171|35.7016|34.802|37.0706|36.7017|36.2902|41.1756|40.6237|45.1095|47.1141|52.1414|52.9887|51.6345|57.9473|53.8745|51.2982|54.4933|52.8679|59.3078|62.1282|59.7686|62.2077|63.6224|63.4426|64.296|68.3745|57.526|58.9285|61.4518|63.184|68.6289|70.0479|74.279|76.7669|67.6466|76.9068|75.6688|72.6631|74.0681|72.3342|72.3707|78.56||||
2022-02-19 12:40:50|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:40:51|usa_0112|KMB|total_return_price|0|1.3357|1.5962|1.7254|1.7277|1.7089|1.5118|1.7089|1.7888|1.8263|2.2207|2.3005|2.5393|3.2861|3.5273|3.1567|3.1226|4.4394|4.3517|4.6198|4.0206|4.3549|5.0629|4.7207|4.8264|5.112|5.1655|5.7633|6.3457|5.6432|6.3195|6.0807|7.5527|7.9612|8.7352|8.2542|9.4381|9.9755|11.0685|10.2754|11.3353|10.6052|9.6818|9.6738|10.3304|10.6178|10.7063|11.9908|10.6883|11.1324|12.5456|14.1692|17.5792|15.8981|16.6212|19.0803|20.7285|21.7542|21.8659|21.6241|21.8973|22.3625|20.5755|18.2942|24.7419|21.8893|26.1477|24.2035|30.2094|26.0923|26.8599|26.2561|33.3973|32.1821|26.6525|29.7003|28.7951|31.2898|30.1565|27.7003|23.3615|22.5526|26.0461|25.8163|29.9185|32.1595|33.7951|33.3412|34.7794|34.9842|33.5542|32.1539|32.4743|31.743|34.175|36.4928|38.227|38.8466|38.2328|40.4827|40.278|37.848|35.3907|38.7593|31.8638|28.2417|32.49|36.9402|40.2801|40.2142|39.2171|42.5173|41.6668|43.6274|44.9882|48.5151|50.7812|51.5573|59.0262|61.005|60.5901|70.9394|70.9456|69.4465|77.6101|82.5646|83.9532|81.8624|92.4059|86.353|86.1334|89.3848|105.117|111.8523|115.1356|106.3959|97.0378|112.7467|111.4135|102.3755|105.8081|97.4462|94.1423|102.4378|103.6293|113.6964|123.2549|132.3205|129.0958|120.8832|134.6437|141.6225|130.3251|135.5883|131.597|131.3371|142.92|||||
2022-02-19 12:40:55|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4278|15.9848|18.6835|18.8911|21.5898|19.7734|20.7076|16.6076|25.4303|42.2974|34.5645|29.0632|29.0632|16.7819|15.9017|9.5826|7.0499|4.6252|2.7236|1.7438|3.1803|4.5422|7.3156|8.3536|8.5446|9.076|12.1385|12.1235|15.3288|14.6479|16.0014|20.1035|22.2375|24.6789|24.4463|29.877|30.7074|31.8616|34.7264|36.4038|35.0254|32.3349|35.9554|29.8687|23.0845|25.2684|24.7702|30.2175|35.7395|35.5236|36.8439|43.271|42.1168|41.9424|42.997|45.3221|49.9515|51.8727|57.8194|58.9275|64.9843|65.035|63.4281|63.0904|67.1464|69.2496|76.785|80.8695|85.9379|83.7236|84.4255|77.1112|84.9386|90.5917|98.2345|101.053|96.4978|109.1879|120.1887|123.4316|129.0563|133.5031|131.4395|134.845|148.5844|186.3358|205.287|209.81|218.2032|210.2662|256.6891|234.1593|215.0166|232.5574|264.0608|290.7432|288.88||||
2022-02-19 12:40:59|usa_0114|EMR|total_return_price|0|1.7898|1.8693|1.858|2.0142|1.8892|1.9261|2.054|2.1051|2.1279|2.2216|2.0881|2.4603|2.7957|2.6774|2.4985|2.6196|3.2775|3.4434|3.88|3.3459|2.9579|3.1788|2.972|3.0379|3.1034|3.4466|3.6657|4.0339|4.1585|4.3095|3.42|4.0423|4.7882|5.0683|5.3228|6.0643|5.8675|5.4475|6.1334|6.2335|6.6283|6.6835|6.7954|7.0019|6.9421|6.6934|7.0619|7.4384|7.9825|8.6354|8.6945|10.0065|9.9438|11.1939|11.2269|12.1338|11.3308|13.935|14.6514|14.432|16.7473|15.5667|16.1434|15.7694|13.8776|16.5586|16.7279|15.2831|14.19|16.3073|18.1933|21.514|17.0174|16.7029|13.0819|15.9899|16.18|15.1852|12.5735|14.6657|13.1925|14.9838|15.5546|19.2583|17.9333|19.1524|18.7749|21.3962|19.9386|19.3531|22.322|23.3698|26.3024|26.4939|26.6591|28.2014|27.7248|30.2822|34.6297|37.0681|33.8634|32.7149|27.1513|24.6246|19.4189|22.2213|27.7431|29.7254|35.3849|30.9181|37.5135|40.9749|42.1149|40.7978|30.1948|34.3239|38.7424|34.8683|36.4145|40.2835|42.7991|42.0726|50.2402|54.8512|52.5574|52.5421|49.8915|49.5748|45.8422|45.232|36.3932|39.8|45.7133|44.2398|46.6408|48.1605|52.1009|52.3188|55.586|62.1511|61.3286|62.5043|69.6897|54.7722|63.2185|62.0667|62.7349|72.0445|45.3165|59.5662|63.4072|78.2466|88.3609|94.7695|93.2121|92.4835||||
2022-02-19 12:41:04|usa_0115|SO|total_return_price|0|0.3393|0.3393|0.3611|0.3556|0.3339|0.3231|0.3746|0.4099|0.4344|0.4805|0.4235|0.4832|0.5529|0.5557|0.5837|0.636|0.6823|0.6507|0.6197|0.6495|0.6739|0.7243|0.7004|0.7586|0.814|0.9628|1.0219|1.1338|1.0557|1.0534|1.0256|1.2455|1.322|1.3117|1.4827|1.7417|1.6603|1.868|2.0864|2.1668|2.4584|2.4832|2.7121|2.7152|2.3915|2.4181|2.4639|2.7117|2.8304|3.1845|3.4233|3.6638|3.6259|3.8287|3.5801|3.6849|3.5254|3.6506|3.8583|4.5284|4.9534|5.0582|5.4936|5.5283|4.5245|5.2506|5.2084|4.8544|4.593|5.0232|7.1429|7.4544|8.0178|8.8349|9.2434|9.9104|10.4997|10.9911|11.6854|11.6578|11.8179|13.1024|12.4937|13.0271|13.2881|12.8453|13.384|15.1337|14.5236|15.9998|16.6786|16.2785|15.6164|15.4626|16.8158|18.1794|18.2696|17.2759|18.4917|19.9699|18.557|18.405|20.1003|19.9735|16.7339|17.2808|17.8085|18.9918|19.1552|19.4759|22.0677|22.9267|23.1346|24.8139|26.3464|29.1021|28.5443|29.732|29.9031|28.0687|31.1058|29.5698|27.909|28.2032|30.5235|31.8891|31.0406|35.3228|32.2014|30.8565|33.3065|35.2889|39.4496|41.3588|39.9854|38.7893|39.7145|38.6482|40.1404|39.7264|37.3794|39.301|37.4745|38.2358|45.547|49.285|55.6701|57.9857|49.7267|48.1866|50.9823|58.3497|59.6661|58.6714|60.6966|67.8814||||
2022-02-19 12:41:09|usa_0116|KR|total_return_price|0.716047238625|-1.9278|-2.0378|-1.8566|-1.5526|-1.7337|-1.7661|-1.9343|-2.0637|-2.1995|-2.1866|-2.316|-2.4728|-2.6881|-3.2973|-3.6401|-3.6832|-3.6578|-4.1775|-2.9408|-3.7234|-3.6954|-3.8532|-2.0775|1.0029|1.0626|1.7193|1.4566|1.2059|1.1581|1.5402|1.0745|2.3401|2.1372|1.8387|1.7193|1.6357|1.6476|1.4089|1.2178|1.8268|1.8506|1.7312|1.8745|2.2804|2.173|2.3879|2.4956|2.5193|2.4237|2.9729|3.1878|3.8684|3.9281|3.6296|4.2624|4.8713|5.2533|5.6473|6.2324|8.8232|7.9994|9.0381|10.6022|11.438|10.3754|10.053|7.9517|6.71|7.092|7.9039|8.6203|9.8534|8.6308|10.0711|9.3452|8.4665|8.6995|7.4426|5.6545|5.0241|5.4635|6.4759|6.6823|6.3575|6.6861|6.0366|5.7729|6.1244|6.0251|7.5839|7.603|7.7788|7.7406|8.7889|8.6447|10.9181|11.4051|10.0592|11.422|9.928|10.6511|11.0904|10.8009|8.409|8.5675|8.5078|9.2439|8.7302|8.9599|8.5735|8.944|9.836|9.9755|10.2491|9.5986|10.1337|9.7322|9.3186|10.655|14.1604|14.6902|16.8529|18.4561|18.9637|20.0021|21.3548|24.3693|33.7273|30.3176|34.6178|33.4413|34.0325|31.4878|30.5111|27.7489|26.6082|26.7526|22.2126|18.8521|22.0245|23.1745|26.8161|27.6484|23.0684|24.175|19.9526|23.3965|28.9313|30.3625|33.5746|31.2472|35.3002|35.8397|40.1171|39.6404|45.59||||
2022-02-19 12:41:14|usa_0117|HAL|total_return_price|0|4.1535|4.9781|5.2071|4.9323|5.2377|4.1077|4.0161|3.3218|3.5694|3.4092|2.9721|3.2052|2.691|2.6787|2.6506|3.002|4.3481|4.7552|4.9278|3.148|4.3447|3.7983|3.2966|3.6931|4.0094|4.4472|5.0848|5.8156|6.2088|6.6214|7.1036|6.3464|6.4646|5.1334|4.8311|4.0673|3.3141|3.8714|5.0194|4.2497|5.3986|5.7143|5.6006|4.8475|4.4843|5.2373|4.9137|5.2074|5.7592|5.6985|6.6976|8.17|9.6641|9.473|8.853|10.4181|11.7605|13.8013|18.1586|18.1786|17.6134|15.6807|10.0981|10.5147|13.7249|16.18|14.7019|14.4781|14.8008|17.08|17.7553|13.197|13.4202|13.0356|8.2943|4.8472|6.3644|5.9839|4.8866|7.1292|7.9474|8.8649|9.3952|10.1273|11.883|11.8753|13.2875|15.524|17.1592|19.0274|27.3209|24.7543|29.2365|29.7736|22.8798|25.0281|25.6446|27.9448|31.189|30.8685|32.1017|43.3963|26.5381|14.972|12.8092|17.2099|22.6318|25.1875|25.2969|20.6839|27.9482|34.5886|42.3023|43.3639|26.005|29.4836|28.4268|24.3889|29.0216|29.9646|35.0131|36.2564|41.9524|44.3456|51.5942|62.3573|56.7758|34.7698|38.9555|38.3886|31.6554|30.6206|32.3091|41.1389|40.937|49.5024|45.1901|39.3776|42.6355|45.4536|43.829|42.2321|38.1586|25.0248|27.7469|21.7156|18.1745|23.7991|6.7326|12.8053|11.921|18.7471|21.3281|23.024|21.5784|22.87|||||
2022-02-19 12:41:18|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1966|0.3094|0.5967|0.5894|0.4666|0.501|2.2224|2.5441|1.4882|1.6208|1.3605|1.4612|1.6444|0.8951|1.7308|1.618|2.0278|2.3115|2.9347|2.5449|2.875|4.6171|5.3468|5.0203|5.9479|6.8414|10.083|10.7643|11.165|10.743|11.9854|13.051|15.0596|16.9008|17.9617|21.5238|17.6434|17.5161|16.856|13.1548|16.2383|11.5375|8.2182|10.2881|12.075|18.2281|21.8067|24.0369|24.6121|30.5341|34.3344|38.4977|33.7874|30.6708|29.9306|36.0223|28.4548|32.4012|34.7634|36.9465|29.61|38.2384|46.6027|48.1775|46.2632|42.2178|51.1291|58.8333|59.682|57.1265|56.6739|58.1072|58.0884|51.2988|53.2037|55.6743|63.583|68.1138|69.0089|75.8006|75.1896|73.4205|57.6397|69.6861|62.2083|56.8825|61.4042|45.4635|54.0081|67.7329|79.7601|77.5929|68.8983|75.9038|84.9427||||
2022-02-19 12:41:22|usa_0120|BAX|total_return_price|0|1.7528|2.0372|2.0075|1.5788|1.1459|1.0441|0.9762|0.8913|1.0695|1.0441|0.8658|1.082|1.2587|1.3238|1.1257|1.3782|1.7603|1.7765|2.0939|1.6874|1.7226|1.543|1.36|1.3693|1.5362|1.6559|1.8576|2.0412|2.005|2.0107|2.0478|2.3915|2.8851|2.8287|2.9791|3.5786|3.2696|3.3287|3.0312|3.0338|2.8583|2.7715|2.1938|2.4539|2.327|2.7519|3.002|3.0716|3.6156|3.8997|4.4698|4.6106|5.0431|5.3312|5.3429|4.7508|5.0577|6.4018|6.2599|6.11|6.7482|6.6586|7.4389|8.1165|8.398|7.7815|7.8087|8.2158|8.1994|10.0746|11.4358|12.9829|13.8396|14.407|16.1859|16.1041|17.8728|13.3475|9.1736|8.7059|5.7956|8.084|9.0355|9.8483|9.9677|11.1277|10.3775|11.529|11.3421|12.3835|13.3081|12.9169|13.3149|12.6116|15.5964|16.3007|18.6257|20.0311|20.1251|20.8982|20.9598|23.3292|24.0896|19.848|19.1481|19.9999|21.7128|22.5639|22.582|15.9752|18.9827|20.3757|21.8787|24.5283|23.3156|20.7977|25.3996|22.8633|26.2958|29.4579|32.4837|31.3823|30.1515|32.3565|34.6846|34.5278|34.7221|35.9241|34.0575|35.2721|30.5943|35.6384|38.4863|42.4928|44.8537|41.9035|49.1357|57.5147|59.77|61.7218|62.2507|70.8606|74.17|63.5043|78.6483|79.446|85.0644|81.5379|79.3691|84.3975|79.0543|79.1313|83.435|79.9104|80.13|85.84||||
2022-02-19 12:41:27|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|442.56||||
2022-02-19 12:41:32|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0026|8.811|12.8864|18.2221|21.6483|20.9358|15.2739|20.5692|27.3644|25.2215|33.9243|38.7803|45.362|47.0957|51.6713|57.7262|65.5754|73.0293|79.7722|59.6393|65.4785|77.8008|61.4167|67.8143|65.8162|56.4825|61.4112|69.4512|73.1434|66.7847|82.0111|91.2244|86.3186|92.0238|87.5167|70.9504|73.2713|76.4399|77.2408|85.5217|45.5995|61.2526|66.516|85.7045|101.5919|100.0752|92.6917|91.67||||
2022-02-19 12:41:34|usa_0123|WMB|total_return_price|0|0.9747|1.0782|1.198|1.2034|1.2198|1.1435|1.3178|1.296|1.3238|1.273|1.2758|1.3598|1.0898|1.1058|0.8858|1.129|1.5715|1.7069|1.7622|1.1905|1.4188|1.631|1.7163|1.6296|1.6276|2.0397|2.2993|2.1475|1.8139|1.7051|1.4988|1.5103|1.8742|1.8933|2.1543|2.3352|2.1985|1.8062|2.2051|2.4972|3.0958|3.5408|4.0926|3.1976|3.1752|3.8155|4.0256|3.3975|4.1807|4.5343|5.1106|5.789|6.6962|6.6263|6.8754|7.6393|9.1456|9.0233|9.7138|11.8467|13.4237|14.2291|12.1879|13.2965|16.9198|18.2863|16.1425|13.2442|19.1025|18.1915|18.5014|17.5636|18.9119|15.463|12.8849|12.1414|11.3069|2.9269|1.1083|1.3298|2.2619|3.9061|4.6633|4.8663|4.7473|5.9142|6.0126|8.1209|9.4021|9.5226|12.599|11.6916|10.8351|11.8811|12.1842|13.3759|14.6242|16.3|17.6147|18.557|17.1545|21.0267|12.3832|7.6421|6.0669|8.3764|9.6503|11.4485|12.6064|10.0412|10.5702|13.7459|17.4106|17.0053|13.7911|18.8559|17.7484|16.7738|20.5522|19.4375|22.4655|19.6742|22.2564|23.8648|25.3538|36.6961|35.2366|28.9589|33.0011|37.9011|24.6768|17.6242|11.4275|15.8471|22.6697|23.1195|22.195|22.9479|22.9722|23.5863|19.4721|21.5138|21.8291|17.9549|23.7157|23.4745|20.4539|20.5008|12.5428|17.2013|18.1157|18.8206|22.6174|25.7229|25.5552|26.04||||
2022-02-19 12:41:39|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9851|18.0604|18.7828|16.1186|18.3315|18.2788|19.7141|21.9521|25.0546|26.8421|27.5168|28.3564|33.1428|34.322|39.8749|41.0901|45.0022|46.3515|46.0537|44.8138|52.8634|55.4835|59.5735|58.5526|59.2868|44.4947|42.4402|46.0449|17.3059|12.0916|23.8609|34.8181|33.7371|37.9813|35.5486|37.6412|39.7223|40.8246|41.4192|32.7212|34.7272|44.4665|31.5014|39.5763|37.7052|42.6462|51.1445|58.0518|67.2663|64.2196|65.7109|68.9249|68.1195|62.1846|66.0995|57.8242|63.9556|57.5784|53.8525|63.2498|84.8689|84.895|84.5131|84.8991|94.7768|89.9851|79.4537|84.3065|68.4602|80.6518|85.4913|78.3415|83.4636|39.8511|55.3491|63.8441|72.6447|87.052|98.5263|95.8736|107.9681||||
2022-02-19 12:41:42|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2446|17.3309|15.8297|13.3957|7.6483|5.0456|6.6179|9.1229|4.7702|5.3565|8.1369|10.029|11.6102|10.0468|10.6153|11.0861|8.8831|8.3412|7.4352|7.2664|8.4656|9.8958|7.9593|10.3488|15.1634|16.3538|20.7659|24.893|30.0943|35.2138|35.4273|43.5593|42.7721|37.1658|42.115|47.4165|45.0322|31.7128|34.609|46.5301|42.2252|49.2166|44.9035|53.229|53.6026|48.739|55.5668|48.7415|48.5564|55.2265|58.4696|59.1517|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|||||
2022-02-19 12:41:45|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.625|11.125|14.75|18.125|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.875|4.5|4.875|3|6.25|9|15.625|12.75|12.75|17.375|20.125|16.125|8|10.125|11.188|8.563|7.375|9.219|7.6875|7.375|6.625|7.8125|8.125|12.75|29.5625|29.8125|32.625|35.2656|22.1875|34.65|22.24|28.16|24.99|14.51|13.5|18.51|7.52|15.76|17.67|14.71|13.58|10.53|8.68|9.21|5.11|8.39|9.49|15.9|16.63|12.82|15.69|20.07|21.62|17.92|17.8|24.15|19.19|14.44|21.83|18.36|13.86|17.92|19.3|24.18|26.49|22.32|27.4|32.83|44.94|56.71|58.2|55.43|116.62|114.22|152.66|171.07|176.403|224.88|312.87|275.24|300.28|282.47|360.52|410.25|451.48|510.13|465.14|542.87|360.44|349.23|402.02|367.09|387.51|491.14|447.12|375.96|344.36|344.99|404.04|373.5|410.62|313|277.4|375.48|488.29|623.65|559.78|483.11|473.14|558.54|605.18|631.52|||||
2022-02-19 12:41:50|usa_0129|CI|total_return_price|0|1.2574|1.264|1.1622|1.1491|1.136|0.8241|0.9587|1.1655|1.3067|1.5595|1.4183|1.7147|1.9659|1.7424|1.5122|1.5632|1.7908|1.8629|1.9463|1.3431|1.4642|1.5032|1.7541|1.5808|1.8237|1.9519|2.2226|2.1536|1.8733|1.8938|1.4655|1.6324|2.1752|1.9486|1.9431|2.6822|2.2786|2.5513|2.3392|2.7969|3.0146|3.0176|3.2807|3.2248|3.1059|3.8801|3.3317|3.5016|4.177|4.4045|5.977|5.9884|6.6922|6.98|7.1712|8.2454|8.8811|10.8693|11.4984|10.7342|12.8139|13.0182|12.563|14.7703|16.107|17.1841|15.0846|15.7242|14.892|18.8518|20.7399|26.3843|21.5023|19.2896|16.7918|18.854|20.7389|20.0231|14.6339|12.8559|14.4073|14.8862|14.2565|18.4673|19.0703|22.2785|22.515|26.3844|28.893|34.6381|38.1513|36.1653|42.2994|31.9095|37.687|42.6363|46.2383|50.7853|51.8359|52.2733|39.5066|34.4624|33.0894|16.4084|17.1801|23.5286|27.4354|34.4481|35.7687|30.3711|34.9864|35.8469|43.3378|50.3356|41.0476|41.1063|48.2463|43.1033|46.2087|52.3705|61.1404|71.0609|75.3447|85.7554|82.1208|90.2025|88.9471|100.9322|126.994|158.9387|132.4685|143.5648|134.6851|125.6073|127.8939|130.9068|143.8008|164.3171|183.5082|199.3617|164.699|166.8689|204.4746|186.4769|157.943|154.7315|149.0745|200.8318|174.0459|184.3307|166.4134|204.4976|238.4751|234.7964|199.1585|229.63||||
2022-02-19 12:41:55|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:41:55|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4682|3.4235|3.4756|3.9891|4.644|5.7529|8.3652|5.7678|4.964|4.5994|3.4756|3.2523|3.4681|3.9295|4.2153|5.2275|4.5904|5.8634|6.8755|6.966|6.6921|5.7443|6.1325|7.0398|7.2161|8.1306|8.7188|8.8665|9.7103|11.2728|12.264|12.5531|11.977|11.5108|12.0864|12.0586|12.8843|14.4679|14.6022|16.0789|16.7602|19.5083|18.3476|18.4933|19.076|15.7451|14.4376|17.1771|17.9355|18.9654|20.7031|22.5266|25.3533|27.6411|28.749|30.6355|29.6074|33.1668|40.2202|38.0581|39.1085|37.2024|41.178|40.3685|43.2436|44.3707|45.2636|48.9344|43.9759|44.78|48.8853|57.5702|47.9334|46.3745|51.6585|54.4683|58.5017|58.6109|59.112|68.086|67.614|76.2532|78.5839|75.7481|84.9733|83.2668|94.7145|105.0789|108.0607|96.6154|66.1172|85.2686|88.4048|105.1413|107.9765|116.0618|121.492|138.2183||||
2022-02-19 12:41:59|usa_0132|TRV|total_return_price|0|2.9682|2.834|2.4798|2.5978|2.8125|2.2436|2.2168|2.3026|2.6408|3.1131|2.9092|3.4618|4.4748|3.9836|3.3333|3.611|4.2764|4.1784|4.8584|4.2786|4.0912|4.116|4.1885|4.2368|4.778|5.2763|5.8784|5.9978|6.0705|5.9525|5.2359|6.6358|7.4337|6.7692|6.6749|8.017|7.8302|8.9814|8.6033|8.7929|9.1589|9.2267|10.6729|10.6095|9.2676|9.6575|9.8684|10.9618|12.3454|12.259|14.6375|14.0476|14.1253|13.7292|14.3568|15.2787|17.0232|20.1292|21.6595|21.9191|23.9376|22.7331|17.6913|19.0867|17.1699|17.7263|15.4611|19.0889|19.5121|19.6635|29.1865|31.6235|25.8236|29.8773|24.4705|26.2727|27.5761|23.5817|17.5713|21.0103|19.7965|22.9091|23.4159|25.2618|25.8157|26.4341|21.6956|24.4734|24.3888|26.4055|30.1327|30.151|28.3601|30.4387|32.2044|37.0604|35.9157|37.3128|35.3113|37.9415|33.9527|30.9801|32.4902|32.7163|29.678|30.1771|36.4172|37.1255|40.4107|37.1743|39.61|42.6344|45.7992|45.2553|38.0966|46.6037|46.9652|51.0323|54.9573|58.1853|68.5942|65.5135|69.9227|75.1092|71.0172|78.9601|79.314|89.8394|92.2461|82.9706|85.9706|98.0109|101.9174|104.5635|101.1879|108.7636|107.684|113.6952|110.7694|123.2925|126.8772|112.4552|119.9263|111.4015|128.3494|140.6897|140.6634|130.3447|95.1834|109.9973|105.1312|137.264|147.8791|148.0275|151.1396|156.43|||||
2022-02-19 12:42:04|usa_0133|GIS|total_return_price|2|0.9132|0.8086|0.8488|0.7643|0.8046|0.875|0.8046|0.887|0.9655|0.9152|0.9574|1.1271|1.2736|1.4374|1.4936|1.7054|1.8373|2.008|1.5228|1.7564|1.6643|1.7787|1.8891|2.0156|2.4183|2.5788|2.8108|2.4424|3.0926|3.3665|3.6998|4.2434|4.6584|5.1447|5.2447|5.5899|5.1802|5.713|5.7988|5.7695|5.4854|5.2984|5.1992|4.805|4.7787|4.7521|4.7885|5.4559|5.7435|5.7681|6.2108|6.5339|6.5759|6.3922|7.4088|7.6721|7.5024|7.6665|8.914|8.7298|8.3413|8.0597|9.3688|10.082|10.1161|10.6126|9.6163|8.4736|10.2877|8.387|10.8184|11.8746|11.29|11.8925|13.3211|12.5489|12.4183|11.5626|12.3347|11.921|13.0871|13.0448|12.7403|13.0942|13.1916|13.6268|13.2101|15.3033|14.5558|13.6598|14.1748|14.7889|15.6867|16.5053|17.1357|17.3618|18.9977|17.451|18.9128|17.7264|20.1414|21.2401|20.405|17.0767|16.7959|19.7568|22.6563|24.1599|24.0664|24.6239|24.241|25.6793|27.7104|26.6322|28.2922|27.3355|27.5256|28.5217|29.9708|34.0872|34.9355|36.8835|38.0146|38.0028|42.0574|41.1868|41.036|42.1705|44.3688|45.1943|46.3568|47.6008|51.1463|58.0807|50.3613|50.278|47.6474|45.1285|48.3798|43.5943|36.8682|40.5525|37.7076|42.5102|45.0237|49.4425|49.4489|45.8667|59.5257|60.8588|58.3634|53.2488|61.3572|56.9085|61.31|68.15||||
2022-02-19 12:42:09|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3611|35.7299|40.7066|33.5333|50.6156|50.1105|37.9929|37.3616|41.5706|39.6238|25.7266|34.7004|46.9735|41.2574|47.0725|45.5633|51.0725|49.8133|38.2622|40.0501|31.7762|30.5307|31.1334|27.2506|29.5608|15.66|12.38|12.25|15.86|24.12|21.08|21.43|18.54|||||
2022-02-19 12:42:12|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:42:12|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2462|0.093|0.1143|0.1124|0.1047|0.1047|0.1376|0.1712|0.2186|0.2172|0.2667|0.2397|0.1792|0.1797|0.321|0.3931|0.4953|0.7262|0.8289|0.5634|0.4323|0.6286|0.8795|1.0325|1.2522|1.1769|0.9795|0.9042|1.0852|1.2808|1.7799|2.4303|3.2188|2.2375|2.8809|2.7326|2.5701|3.5839|3.5887|4.5478|6.0288|7.0799|6.4219|5.5194|6.6688|14.2856|24.4509|27.733|17.0215|19.4777|29.0357|25.7009|27.5241|21.7011|11.7982|11.7126|8.8101|11.8606|10.0441|8.6028|6.692|8.3552|5.5668|7.789|9.2065|9.162|8.9941|7.4592|7.1496|9.3243|8.2097|8.8299|11.3141|11.5213|13.5393|12.5931|14.1405|15.312|14.5185|16.3308|18.0751|21.427|15.8304|17.3061|21.9636|13.7092|13.2005|14.9863|16.4147|16.1863|16.1298|12.2766|12.0818|14.9286|15.7811|14.4462|9.9446|9.9829|12.8024|11.5715|11.4939|12.9659|16.0304|19.3047|19.2744|23.7668|25.0448|24.7356|27.0544|27.8493|28.1411|30.2422|26.499|30.612|26.1147|23.6481|29.5658|37.0443|38.3793|40.4813|41.2936|48.5846|49.4836|48.5049|46.7743|39.6287|40.9541|38.6426|40.4022|46.1187|32.7244|33.0131|35.637|52.3758|64.5724|72.3196|72.5239|83.922|||||
2022-02-19 12:42:17|usa_0137|CSX|total_return_price|0|0.2428|0.29|0.2976|0.3007|0.2855|0.2521|0.2977|0.2916|0.2825|0.3174|0.2931|0.3675|0.4532|0.4049|0.3432|0.3674|0.4039|0.4476|0.5042|0.381|0.3999|0.3602|0.4138|0.4352|0.4151|0.4505|0.4879|0.5109|0.4874|0.4945|0.3936|0.4728|0.5544|0.6879|0.8036|0.8901|0.9057|0.987|0.9244|1.0834|1.0693|1.1389|1.2427|1.3178|1.3263|1.2286|1.1213|1.1472|1.305|1.2521|1.4097|1.5384|1.5469|1.6444|1.7298|1.4552|1.6105|1.932|2.0456|1.8987|2.103|1.6173|1.5061|1.4961|1.4141|1.6556|1.5585|1.1628|0.8827|0.8067|0.84|1.0106|1.3252|1.4363|1.252|1.3968|1.523|1.4048|1.0603|1.1421|1.1548|1.2223|1.192|1.469|1.2421|1.3481|1.3702|1.6585|1.7279|1.774|1.9371|2.1216|2.505|2.9564|2.7649|2.9076|3.3926|3.8289|3.6426|3.7629|4.811|5.4038|4.7112|2.8202|2.2638|3.0553|3.7121|4.3199|4.5578|4.4653|5.0021|5.8667|7.1631|7.1798|5.1411|5.8343|5.9949|6.27|5.8546|5.6061|7.0427|6.6705|7.4491|8.3718|8.4765|9.0641|9.4811|10.7597|9.8806|9.791|8.1222|7.8842|7.8814|8.0384|9.4611|11.2028|14.5688|17.1395|17.1144|17.4178|17.7101|20.3452|23.6909|19.9376|24.0893|24.9914|22.4575|23.5378|18.7035|22.8448|25.5296|29.9132|31.8777|31.9072|29.6622|37.6|||||
2022-02-19 12:42:22|usa_0138|JCI|total_return_price|0|0.0004|0.0005|0.0005|0.0005|0.0006|0.0006|0.0007|0.0006|0.0007|0.0008|0.0007|0.0013|0.0022|0.003|0.0037|0.0052|0.0074|0.0079|0.0111|0.0118|0.0166|0.0237|0.0279|0.0316|0.0351|0.0422|0.0568|0.0653|0.0673|0.0872|0.0828|0.0799|0.0971|0.1069|0.096|0.0989|0.1213|0.1263|0.1472|0.1996|0.244|0.2509|0.292|0.3892|0.4152|0.4261|0.4965|0.5614|0.6963|0.7862|1.0048|1.2412|1.3457|1.6483|1.8665|2.4173|2.6463|3.5058|4.2834|4.8923|6.1107|7.2542|6.546|9.1659|8.919|12.0053|13.3062|10.3466|13.6005|13.1744|14.6669|15.9814|12.6907|16.3026|13.6104|17.974|10.2168|4.7507|5.3326|6.9531|5.746|9.0909|10.4133|14.4224|16.0132|18.9748|17.9947|21.5064|20.8307|18.5305|18.2253|19.5387|18.8921|20.0205|21.1413|23.8626|25.7156|28.4938|19.5521|17.5757|19.6273|17.9282|15.7633|9.8158|8.9928|12.0375|16.0818|16.7432|18.0512|16.7278|17.5362|19.913|21.6386|24.0238|19.9365|22.9959|27.8175|26.3184|28.1647|21.6335|23.8242|24.687|26.378|31.1537|32.3694|35.0112|34.412|34.0923|33.6975|30.3316|26.5927|25.5945|29.7322|34.7621|36.5233|36.3355|37.3786|38.7104|36.196|34.4771|32.106|30.7077|32.3558|27.6335|34.6781|39.0362|41.719|38.9373|26.0076|33.1825|39.9581|45.8294|58.9545|68.0859|67.7874|81.31||||
2022-02-19 12:42:27|usa_0139|NOC|total_return_price|0|3.8939|4.7291|4.3683|4.5413|3.8989|4.8971|5.292|5.5685|6.7927|8.2342|7.4049|6.9705|7.8592|8.0146|7.1449|6.387|8.1366|6.8163|7.7776|4.2921|5.0863|5.145|5.3767|4.8818|4.8954|4.7105|4.2024|3.2545|2.8024|3.5806|3.0643|3.5026|5.899|5.2596|4.8742|5.5876|5.1723|5.7319|5.3924|7.6401|8.3725|9.5892|8.1655|8.799|9.4922|8.9476|11.0208|10.3343|12.0262|12.9369|15.2202|16.119|16.1396|17.4019|20.6237|21.3794|19.659|22.9471|31.8361|30.2879|28.4027|27.3763|19.5067|19.6459|16.1999|18.055|17.41|14.926|14.7578|18.5755|25.6326|23.5327|24.7831|22.9305|29.0717|29.1546|32.8272|36.4263|36.2803|28.4988|25.3352|25.6104|25.7085|28.6415|29.6144|32.4966|32.4159|33.1902|33.1191|34.0751|33.6934|37.4528|42.7355|40.2911|43.0289|43.0083|47.4195|50.0212|50.371|51.0485|50.7659|43.9069|39.9868|30.0852|29.4671|31.1522|35.6372|38.7893|45.8927|38.4336|43.2084|46.5595|50.0721|55.8038|42.3815|47.9483|50.5005|53.2366|55.8896|57.3417|60.0228|71.3851|82.6699|100.0073|108.216|105.5411|116.8837|131.3987|144.0945|142.7253|150.0412|171.4392|180.4527|203.5386|196.7383|214.6434|220.304|238.7035|268.5301|287.3751|327.9609|290.115|300.4439|232.9111|257.4767|309.9008|360.7606|332.3374|293.3843|299.3928|308.5139|299.3722|319.4948|360.3021|358.5853|387.07|||||
2022-02-19 12:42:33|usa_0140|STT|total_return_price|0|0.5905|0.8149|0.5578|0.5055|0.5578|0.5926|0.6972|0.8065|0.9164|1.1859|1.0719|1.4734|1.7202|2.0402|1.5788|1.6942|2.435|2.2065|2.2053|1.473|1.7487|1.8046|1.9914|1.9932|2.1263|2.3263|2.9084|3.0067|2.8944|3.1381|2.2143|2.7236|3.5671|3.5224|4.3938|5.0927|5.1098|5.7044|5.9009|7.02|7.1593|5.3508|5.7765|6.1033|5.8809|6.3338|6.0103|4.7399|5.3046|6.1648|6.7149|7.5848|8.4581|8.6586|9.7737|11.0429|11.8866|15.8843|20.9673|20.0636|22.6682|24.0516|18.9252|24.1755|28.6119|29.7756|22.5919|25.5976|33.9966|37.28|45.7572|43.7866|32.993|35.0373|32.2877|37.1561|39.4604|31.9401|27.6925|28.0445|22.8386|28.5507|32.7107|37.9668|38.111|35.7751|31.4456|36.291|32.4303|35.922|36.5588|41.5705|45.4558|43.8493|47.2532|51.2272|49.3432|52.2945|52.2811|62.4611|60.943|49.5435|44.2141|30.7785|24.0954|36.9571|41.193|34.1056|35.3665|26.505|29.5222|36.3343|35.3811|35.6449|25.5662|32.189|36.5262|36.037|34.0695|38.3687|48.4389|53.6705|54.3258|60.8552|57.8909|56.2341|61.7926|66.1458|62.212|65.4296|57.4047|56.965|50.5287|46.8676|60.8511|68.252|70.2483|79.5153|85.0366|87.2521|89.5298|83.9429|75.9644|57.6129|60.5453|52.0145|55.4004|74.5208|50.6953|60.9937|57.4422|70.9739|82.4218|81.2384|84.2021|93|||||
2022-02-19 12:42:37|usa_0141|NSC|total_return_price|0|2.4597|2.4922|2.8582|2.7362|2.5573|2.2076|2.4638|2.541|2.7931|2.9679|2.9516|3.5208|4.3009|3.8894|3.5331|3.8112|4.2593|4.5574|4.8049|3.7029|3.8855|4.1988|4.2847|4.6262|4.8768|5.2427|5.787|6.2091|6.135|6.7016|5.7766|6.6586|7.1823|7.4074|8.9417|9.7849|9.9045|10.6438|9.5034|10.4019|10.8186|11.2215|11.8479|12.3277|11.3756|11.1734|11.1251|10.9157|12.1408|12.3265|13.7751|14.7265|15.8986|15.9348|17.3005|16.7654|16.3509|19.4526|20.0431|18.0563|22.1827|17.6847|17.3632|19.0492|15.9744|18.3503|15.0256|12.6762|8.9954|9.4167|9.3579|8.6404|10.9067|13.5286|10.5668|12.0589|15.7927|15.4667|13.4014|13.3138|12.4066|12.877|12.4619|15.9932|14.993|18.0614|20.3284|24.8102|25.4797|21.3653|28.0877|31.1447|37.6849|37.1998|30.9224|35.424|35.8081|37.3583|37.0685|36.2026|39.2031|45.4491|48.2287|34.4532|24.9377|28.1091|32.4164|39.6916|42.6147|40.6811|45.9228|48.7585|54.1132|58.85|48.2092|57.906|52.6617|57.7784|51.57|50.5217|63.4207|60.1643|64.5127|77.8838|82.0075|87.4517|95.2507|94.045|88.7933|75.8138|66.776|74.4789|73.9543|76.1282|87.3804|97.9231|101.9866|111.4239|121.7341|134.0083|126.1759|140.9111|169.3855|141.0041|177.1302|189.7356|171.8811|186.6732|141.0119|170.5247|208.8575|232.9026|264.2626|262.106|237.2881|296.3919|||||
2022-02-19 12:42:42|usa_0142|ETN|total_return_price|0|0.8406|1.023|1.1339|1.3613|1.1951|1.0103|1.269|1.3094|1.269|1.2632|1.3059|1.5807|1.8617|1.7051|1.7175|1.8675|2.0253|2.3727|2.5418|2.063|2.1645|2.1964|2.0889|2.259|2.343|2.5008|2.5758|2.4027|2.3977|2.7086|1.9261|2.2049|2.519|2.7448|2.8575|2.9847|3.4854|3.7555|3.6871|3.9051|4.0275|4.3673|4.9889|4.9846|5.7477|5.1967|4.7792|4.9938|5.5149|5.9804|5.4987|5.6141|6.3586|6.2351|6.476|7.5396|7.6852|9.5664|10.1786|9.8858|10.6018|8.7083|7.0774|8.0402|8.1982|10.6076|10.0033|8.4762|9.1701|7.9268|7.3445|9.0281|9.6163|9.9007|8.4133|10.6447|11.6552|10.525|9.28|11.4452|10.313|11.6523|13.2114|16.1758|16.8742|19.5306|19.2077|22.0112|19.9853|18.3999|19.6118|20.811|22.7547|23.6193|21.6989|23.8113|26.6257|29.7743|31.8467|31.3201|25.8964|27.7772|18.493|16.549|12.4146|15.1961|19.4684|22.0623|26.4801|23.0234|29.2323|36.2014|39.7916|37.1696|25.8398|31.9244|36.8257|29.5231|35.5226|41.0498|46.7198|50.5563|53.2081|59.1837|58.7934|60.8159|50.2865|54.3177|54.7339|54.8048|42.0319|43.0556|52.2735|50.3624|55.9024|57.6158|64.2048|67.9198|67.558|70.0266|71.4051|67.3962|78.8398|62.9938|74.5657|77.7574|78.3125|89.9329|74.4074|84.5808|99.3559|117.8033|136.3265|146.8634|148.6603|172.82||||
2022-02-19 12:42:46|usa_0143|APD|total_return_price|0|1.9723|2.3041|2.298|2.1533|2.2196|1.9904|2.1111|2.2196|2.3342|2.6841|2.5332|3.1138|3.892|3.4372|3.2488|3.4925|4.4709|4.7214|4.9499|4.1439|4.5896|5.2113|4.3451|4.3141|4.519|4.2656|4.9017|5.1811|5.6785|6.1837|4.9554|6.0877|7.5331|7.5814|7.6016|8.4157|9.7034|9.7849|10.271|10.8759|10.319|9.2369|9.1782|10.5379|10.6823|10.2077|11.3254|10.8749|12.7706|13.7282|12.905|13.1303|13.6682|14.4951|14.7284|17.5528|17.3106|21.3774|21.3165|21.2265|21.4728|20.8251|15.5817|21.0497|18.1185|21.6595|15.5495|18.0633|15.4106|16.7674|19.7513|22.6048|21.2838|25.4788|21.6125|26.4005|29.1928|28.6578|23.9805|24.5342|23.9071|24.1496|26.3266|30.9841|29.542|31.1306|32.4354|34.7627|38.1647|36.5709|33.6545|36.3353|41.4746|39.6918|41.4386|44.1053|46.674|50.9762|62.2697|63.0809|59.1444|63.8631|44.541|33.0199|37.2564|43.1021|52.0933|54.7524|50.3088|44.4382|57.1478|63.1244|63.0279|67.2469|54.1615|60.866|66.0907|58.6468|60.5822|62.0557|64.9123|68.7774|80.6077|85.1248|91.2956|99.2846|101.1137|112.6592|118.8477|108.1626|101.561|104.2608|116.1765|115.3402|122.08|127.8783|121.1351|128.9379|136.2924|149.6687|146.0781|144.0625|155.5497|150.0588|180.138|214.6554|211.4886|225.1144|192.47|234.138|290.1508|267.4706|276.8894|284.6099|254.8458|304.26||||
2022-02-19 12:42:51|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.696|11.5984|13.696|17.2511|17.2897|17.2665|21.6618|24.6287|28.4945|27.9412|26.5162|29.6498|26.9718|26.183|27.4197|25.9518|29.7171|36.3421|45.6305|49.7828|59.5266|67.8846|88.4635|102.0317|103.6715|100.0252|104.0993|126.8458|137.6652|145.4559|168.0219|181.8855|217.9749|227.1369|227.7676|219.6852|190.9287|195.6105|230.3263|289.2435|276.7475|266.8542|296.8715|256.5521|295.5047|341.8593|451.3863|452.1839|468.902|507.1458|541.58||||
2022-02-19 12:42:54|usa_0145|PPG|total_return_price|0|1.4725|1.5203|1.5742|1.67|1.4545|1.3348|1.6161|1.5742|1.7837|2.0052|2.1548|2.4421|3.1202|3.3133|3.1428|3.5963|4.3822|4.6982|4.5483|3.3592|3.9885|4.7051|4.4814|4.2303|4.6069|4.6993|4.6051|4.3114|4.6818|5.3062|4.8773|5.2967|5.5516|6.3449|6.3344|5.8837|7.0163|7.7478|6.982|7.9076|8.2082|7.975|8.0068|9.3821|9.2596|9.4069|10.0118|9.4493|9.6828|11.0789|12.0633|11.9838|12.8834|12.9326|14.5161|15.0655|14.585|15.791|17.1146|15.6905|18.7652|19.2955|15.2388|16.3637|14.499|16.8041|17.1759|18.0231|15.1853|12.9571|11.7158|13.7934|13.8426|15.9109|13.9528|15.9001|17.0271|19.3419|14.0721|15.9242|14.4465|16.407|17.0205|21.0262|19.2874|20.8607|20.5878|23.0569|24.3459|21.5106|20.4356|20.148|22.2181|23.3114|23.8753|23.0159|25.3869|27.6636|27.6452|25.881|22.4782|21.4898|22.0305|16.2062|14.3147|17.229|23.0591|23.4033|26.3777|24.5617|29.8328|34.6907|39.5336|37.9379|29.744|35.3715|40.844|45.495|49.4952|58.6156|58.2583|63.9368|73.2318|83.4163|85.3667|93.045|87.4021|103.0251|100.8111|102.8879|78.9123|89.2394|101.0697|94.7649|94.4077|86.921|96.7684|101.6301|100.8603|108.8564|104.3961|97.4452|102.9704|96.8844|107.438|111.5629|113.7809|128.6686|80.9258|103.2502|119.4244|141.634|148.1514|167.891|141.9371|171.7701|||||
2022-02-19 12:42:58|usa_0146|ITW|total_return_price|0|0.4448|0.5844|0.5356|0.5926|0.5383|0.5207|0.6075|0.6129|0.7404|0.6942|0.6319|0.7593|0.8722|0.9223|0.9342|1.157|1.557|1.7657|2.1218|2.2425|2.3772|2.9645|2.4082|2.3906|2.3383|2.5541|2.9982|3.1318|3.5371|3.7847|3.1546|3.416|3.9159|4.4808|4.8815|4.575|4.6718|4.399|4.8501|4.7504|5.1875|5.4799|5.6821|5.7572|5.9968|5.7929|6.3937|6.5664|7.3594|8.3045|8.9163|8.961|9.8403|10.3229|11.0386|12.2535|12.606|15.3911|15.3525|18.6169|19.6406|20.7252|16.9851|18.1213|19.3781|25.7314|23.4548|21.3107|17.4823|18.0935|17.8028|19.0433|18.2351|20.3698|17.4843|21.9522|23.525|22.2793|19.1012|21.314|19.1822|21.7977|22.0108|27.954|26.4773|32.1194|31.3109|31.2399|30.2716|27.0357|28.0504|30.0903|33.0482|32.7134|31.0666|32.1049|36.0106|37.9653|41.9867|37.885|34.3235|34.0068|32.0368|25.4937|22.6556|27.6546|31.8653|36.0363|35.7981|31.423|36.0536|41.2063|41.7146|44.1396|32.7674|37.0712|45.6172|42.5341|48.1319|49.5197|49.9344|56.9974|63.1916|70.0136|68.0781|73.642|71.4088|80.5068|82.9981|78.8385|71.171|80.6107|89.5856|91.6002|105.9683|108.8501|118.3263|128.5426|133.4736|151.2198|142.6996|126.8963|130.1702|117.7951|134.3951|142.159|148.5365|171.5136|136.7193|169.2849|188.1567|199.6835|218.0565|221.1872|205.6097|246.8||||
2022-02-19 12:43:03|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3249|4.1951|4.1988|4.3974|4.164|2.6444|2.522|3.0974|2.5278|2.5797|2.5918|4.0751|4.0534|4.701|4.7552|4.78|5.1842|5.3492|5.0448|6.6834|5.2548|4.1864|5.1258|5.6984|5.1775|5.3546|6.439|8.2728|10.0519|11.1824|13.0061|19.5682|22.4683|32.0423|29.1866|34.1542|32.9051|29.677|30.4608|36.8061|43.1157|38.9628|40.8623|28.3467|24.6988|17.6928|12.0178|10.6185|9.9019|11.74|10.3762|12.1181|10.9018|10.4887|14.0481|18.7922|15.3975|11.9087|12.9997|17.2976|14.5872|20.0652|21.9747|28.9858|26.6624|24.8977|34.5102|37.623|41.3588|33.7405|34.4709|45.6422|44.8094|43.2591|53.5259|49.6193|40.3134|42.7459|52.9878|52.529|52.5759|61.064|73.5713|74.3434|96.6349|95.9904|63.2014|72.8483|66.2947|73.3119|81.6543|29.0145|51.4513|43.6014|51.8983|66.6018|74.0264|61.8159|73.6564|||||
2022-02-19 12:43:08|usa_0148|ADM|total_return_price|0|1.767|2.1469|1.8842|1.6906|1.6318|1.4973|1.4975|1.6256|1.7915|2.0583|1.749|2.2063|2.5264|2.3251|2.2647|2.3421|2.51|3.1288|3.3829|2.7189|2.5632|2.5991|2.6276|2.8165|3.2117|3.8535|4.4938|4.9323|4.8574|5.4758|5.2769|5.113|4.9494|5.3196|6.0637|7.845|6.2514|5.6052|6.2022|6.6134|6.4319|5.9068|5.8799|5.9846|6.3191|6.1608|7.2023|8.5847|7.71|7.7726|6.7474|7.9241|8.1104|8.4637|8.9696|10.2735|8.3686|11.0022|11.8249|10.7371|10.8857|9.6369|8.7743|9.0302|7.7091|8.1632|6.791|6.8188|5.829|5.5398|5.139|8.9784|7.8975|7.8375|8.0002|9.1492|8.9146|8.2154|8.0759|8.04|7.0375|8.4328|8.6281|10.0589|11.1993|11.0746|11.376|15.0015|16.5852|14.4891|16.7809|16.8408|23.0548|28.3466|26.0754|22.0616|25.4172|22.991|23.0611|32.4704|28.8703|23.7441|15.4934|20.4907|19.8417|19.2283|21.0973|22.7058|21.0643|18.9238|23.512|22.2673|26.774|22.5296|18.6447|21.62|24.0693|22.5619|20.9146|21.2232|26.2949|26.5838|29.0316|34.3599|34.5553|35.3185|41.1135|42.0316|38.5434|39.418|34.0859|30.3887|30.3567|36.146|35.7828|39.0162|39.6347|35.8956|37.1593|35.3192|38.5171|41.0112|45.2882|37.1826|39.47|37.6617|38.2682|43.5418|33.3086|38.1612|44.8276|48.9588|55.746|59.5928|59.3631|67.2329|||||
2022-02-19 12:43:13|usa_0149|SYK|total_return_price|0|0.3532|0.4036|0.3722|0.3123|0.3027|0.2397|0.2618|0.2775|0.306|0.3864|0.3361|0.4038|0.5806|0.6989|0.5727|0.5395|0.65|0.8503|0.8424|0.59|0.732|0.7746|0.7241|0.6815|0.8424|0.8965|0.947|1.25|1.1869|1.4142|1.2374|1.5784|2.0581|2.5253|2.8283|5.0566|3.7419|3.3627|3.0845|3.9633|2.7098|2.6211|2.8111|2.8689|2.7927|2.6912|3.529|3.7405|4.6565|3.9058|4.7461|5.3531|5.0154|4.6394|6.1434|6.112|5.0891|7.1349|8.9376|7.6438|9.6185|7.8744|6.9765|11.3252|10.3739|12.3664|10.5153|14.3467|14.3724|18.0299|17.6951|20.8829|21.5681|22.6414|21.8364|24.1361|24.9466|22.1265|23.8177|27.8043|28.4381|28.7364|31.197|35.2752|36.7358|45.4951|39.9019|40.1187|37.0922|39.545|41.0999|37.0324|36.9574|35.0986|41.3332|46.1181|55.4991|52.7961|57.541|62.7995|54.6722|52.8484|52.3609|33.9173|28.8997|33.739|38.5697|42.977|48.9489|42.9525|43.0754|46.3711|52.6583|50.9892|41.0965|43.5312|48.7713|48.6292|49.3107|48.7998|58.3149|58.0514|60.8978|67.9753|73.9852|76.8475|73.8713|86.6068|85.0176|88.3935|87.3449|86.6185|100.3554|112.4572|109.6012|113.2004|124.7869|131.9469|135.4357|148.1087|154.382|162.4508|171.3943|151.715|191.6835|200.0193|210.9563|205.3141|163.4116|177.4455|205.7672|242.6137|241.7976|258.4548|263.0439|267.42||||
2022-02-19 12:43:17|usa_0150|MMC|total_return_price|0|1.2619|1.335|1.3696|1.5312|1.4889|1.3388|1.4773|1.8159|1.9005|2.2237|2.0698|2.5293|3.3361|3.7118|4.1042|3.8804|4.1263|4.0356|4.1737|3.2456|3.3013|3.7025|3.8282|3.8627|4.3228|4.5505|5.1618|5.5707|5.1394|5.5737|4.5313|5.7697|6.4073|5.8838|5.8755|6.2216|5.8275|6.0247|7.0766|7.2185|7.5511|7.0051|7.0494|6.615|6.814|6.9021|6.523|6.6795|6.9863|6.9615|7.609|7.7565|8.1907|8.5864|8.7155|9.4169|10.3433|13.136|14.1985|13.9035|16.3883|17.1098|14.1785|16.7999|21.471|21.97|20.0453|28.1803|32.6562|31.0548|39.6594|35.0903|28.6233|30.5917|29.4417|32.8839|34.6751|29.8507|25.89|28.9454|26.8657|32.3866|30.3717|30.9477|29.9202|29.4495|29.9962|21.7252|20.1998|18.498|20.4197|21.4654|19.9496|18.3772|19.3605|21.2173|20.3957|21.6433|17.9824|18.7992|17.4183|19.1381|23.0662|17.7582|14.9673|15.0251|18.6534|16.793|18.7435|17.4505|18.8339|21.5365|23.6597|24.9303|21.3716|25.6599|26.7964|26.5182|28.1149|28.7528|31.881|33.7257|37.0194|41.3506|42.3828|44.7811|45.4759|50.0072|49.2462|50.0287|46.3256|49.4804|54.5737|61.7763|60.9934|61.6177|67.6996|71.7609|77.52|75.6204|77.0766|76.855|77.9348|75.5129|89.3575|95.3473|96.0625|107.4812|83.7482|104.5471|112.1367|114.851|120.0759|139.2069|150.3928|173.2264|||||
2022-02-19 12:43:22|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||7.4769|8.2325|7.6959|6.3069|6.285|6.3621|6.3768|7.7755|8.065|9.6916|11.3228|11.619|12.6855|13.7564|16.2814|16.7634|20.6813|22.8435|25.9001|26.2795|26.2469|23.9791|22.2872|21.4699|20.9385|14.5653|14.0935|14.1011|13.7068|20.8316|26.2342|25.3784|26.7331|22.8242|20.7105|23.3524|22.99|22.224|23.2486|20.9973|22.7152|23.4252|27.7519|29.5058|30.4027|31.5299|34.1683|35.9251|39.9265|37.1502|36.5339|35.4382|37.4556|43.1938|45.077|41.8475|43.1238|40.3756|37.1519|34.4771|32.9735|33.663|24.3192|14.4005|18.4886|23.3622|23.0789|24.9796|22.3607|24.736|25.1636|25.2504|24.4213|19.1141|22.3052|26.9779|28.9421|32.8629|33.5099|41.1612|40.5721|42.8449|46.4396|48.4284|50.502|53.0211|60.9443|62.004|56.7681|51.2339|54.8824|59.8583|62.456|62.0682|66.805|73.7866|80.4242|83.9223|95.9618|87.316|84.477|91.7738|77.2299|88.4954|96.0511|103.1572|107.2116|87.8886|93.4446|91.2285|107.0864|112.7544|128.7593|126.4142|117.65||||
2022-02-19 12:43:26|usa_0152|ECL|total_return_price|0|0.9871|1.0459|0.9554|1.1365|0.7878|0.8195|0.9192|0.978|1.0504|1.2044|1.2044|1.5037|1.7866|2.1512|1.6782|1.7172|2.0723|2.1487|2.3773|1.7937|1.9575|1.7386|1.9356|2.0756|2.1073|2.0209|2.4401|2.2849|1.9271|2.1319|1.5244|1.7539|2.2644|2.3107|2.797|2.5183|2.9145|2.7912|3.0527|3.1769|3.3449|3.7427|3.7042|3.9645|3.6303|3.9154|3.8897|3.7567|4.3882|4.4556|5.0467|5.5064|5.5315|6.1104|6.2777|7.028|7.1279|8.9895|9.1739|10.5097|11.0323|11.8308|10.8897|13.8997|13.6709|16.8402|13.213|15.1976|14.3003|15.2751|14.1481|16.9963|16.7462|16.2253|14.3877|15.9987|18.2258|18.4843|16.7361|19.9132|19.9043|20.7144|20.4881|22.2739|23.285|25.9081|25.7926|28.8927|27.2553|26.758|26.4734|30.1571|31.8436|33.9151|35.8723|37.9629|36.2123|36.0548|39.9625|43.4662|36.968|36.6998|41.5334|30.2117|29.9902|33.7919|40.1935|38.8913|38.4814|39.4536|44.7134|44.5882|45.2805|50.1987|43.6781|51.838|55.5288|61.8407|58.6646|65.2948|73.0336|77.8081|90.4189|95.7195|99.3832|102.727|106.2016|96.9722|106.4209|105.5029|102.6839|107.3692|105.0337|112.0306|115.3195|111.3939|119.4634|126.8767|123.2679|128.9977|132.1686|135.6916|151.9945|143.279|172.1163|192.9389|193.9738|189.5077|153.4186|196.3236|197.6581|214.463|212.6685|205.0804|208.1614|234.59||||
2022-02-19 12:43:30|usa_0154|CAH|total_return_price|0||0.8646|1.0368|0.9808|0.8526|0.8967|0.9647|0.7686|0.95|0.95|0.9033|1.0881|1.404|1.3456|1.0122|0.9697|1.2231|1.2827|0.9728|0.5977|0.874|0.9737|0.9996|0.9176|1.0891|1.3159|1.4813|1.738|1.5272|1.9198|1.7795|2.3825|3.1645|3.334|4.2175|3.4071|3.4381|3.3575|3.2487|3.3918|3.3391|3.2019|4.1318|5.3453|5.1765|5.524|5.907|6.5481|6.7303|6.6834|7.8384|7.7559|9.1078|10.2299|11.7254|12.4074|11.589|12.2092|15.1485|16.0368|18.8345|20.0313|9.8138|16.2385|14.1357|13.7462|11.6944|10.2842|9.8656|15.9285|18.9949|21.4721|20.8667|33.4998|35.9209|31.4254|34.4706|29.8779|30.2782|28.83|27.7657|31.3581|28.4966|29.8685|33.6691|34.252|21.422|28.4807|27.3509|28.2649|31.1835|33.835|36.7156|31.7585|32.5162|31.9304|36.2155|35.1536|31.2009|28.8994|26.3614|25.9947|24.9334|17.5436|16.119|15.7673|19.4444|23.5173|26.41|24.776|24.4997|28.5512|30.7973|34.1727|31.6638|30.866|32.9296|32.2702|30.1248|32.0463|32.6012|37.2069|41.348|53.2111|55.9808|55.1175|60.5044|65.4728|73.4892|68.4076|63.1389|73.6856|67.9649|65.0846|65.2|60.7678|69.2355|66.5427|57.5462|52.6876|54.3015|42.7066|47.6481|39.7788|43.3762|42.8728|43.3936|46.9559|44.9515|49.3984|44.904|51.6955|59.0963|56.0149|48.9947|51.49||||
2022-02-19 12:43:35|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:43:35|usa_0156|DE|total_return_price|1|2.8009|2.5622|2.654|2.6999|2.3418|1.8183|2.1489|2.3509|2.0204|2.1581|1.8459|2.0856|2.5586|1.6508|1.782|2.061|2.1508|2.5825|2.1396|2.8054|3.5978|3.5649|3.6869|3.72|4.1628|4.6596|4.3404|5.2447|6.0247|5.885|3.269|4.513|4.11|4.3482|4.8136|4.3094|4.3075|3.6898|3.5133|4.174|5.4741|5.8252|7.1249|7.4765|7.1576|6.5976|6.7929|6.8144|7.8969|8.7108|8.727|11.0479|11.5068|10.5978|12.5169|12.8396|13.8793|17.2242|15.9958|16.0979|17.8961|12.3602|10.9562|10.1561|13.4902|12.0666|11.5006|13.9334|12.9542|12.4426|11.9605|14.0117|13.4877|13.8569|12.2901|14.6797|15.0217|14.1702|15.7202|14.367|15.0729|17.467|20.9378|21.6959|23.7306|21.922|20.983|24.4622|22.1354|26.1492|21.6882|25.7942|31.7093|26.3436|31.0492|36.7437|40.2484|44.4649|57.3985|65.0666|62.667|52.4981|28.9936|26.3128|31.4967|33.6133|35.2288|38.8262|46.7141|52.334|60.5285|71.9426|77.4567|62.6891|60.9648|69.5614|66.8745|62.756|70.1933|77.6881|74.1922|69.4457|68.8322|72.7043|79.4047|72.8854|73.7862|73.9761|79.1441|83.2163|69.1831|68.8348|75.7479|70.5092|80.701|98.4056|103.1688|119.1641|124.0407|155.9396|127.3095|136.8865|128.6296|156.5645|158.8835|159.633|168.5846|154.1875|141.8399|173.2798|222.7903|285.63|367.6786|359.4223|341.2703|376.4||||
2022-02-19 12:43:40|usa_0157|BDX|total_return_price|0|1.7167|1.6941|1.4688|1.3247|1.2616|1.1985|1.3472|1.4283|1.7933|1.969|1.9915|2.2471|3.1399|4.0262|3.6075|3.6766|4.6187|4.7176|4.6848|3.8033|4.1724|3.8607|4.3198|3.9417|3.8462|4.3892|4.3985|4.7752|4.6905|5.4584|5.139|5.8452|6.1637|5.8805|5.399|5.466|5.6503|5.9966|6.0707|6.3789|5.9295|6.5489|6.188|5.9106|6.2303|6.8253|8.091|8.0838|9.1719|9.8827|10.7051|12.8084|14.0207|13.7803|15.2393|14.9836|15.5859|17.9058|16.6689|17.4573|23.8189|27.2206|28.8948|30.0524|27.0351|21.2179|19.9057|19.0423|18.7895|20.5503|18.9998|24.9534|25.5238|25.9321|26.8789|24.1545|27.5577|25.2348|20.8703|22.6263|25.4664|28.7986|26.8478|30.6964|36.2846|38.8344|38.9284|42.9063|44.2643|39.8838|39.9868|45.9907|47.3012|47.1226|54.645|54.4255|59.8515|58.1798|64.2803|65.7055|67.706|64.3356|63.7243|54.5861|53.9466|57.493|56.5055|64.1941|64.3914|55.5984|61.2472|70.2136|66.4863|72.3037|61.8448|63.4107|66.2927|64.2149|67.8868|68.0021|83.6164|86.8696|88.3586|98.1076|104.4486|106.0217|102.4774|125.8458|130.3752|129.1666|121.5028|141.7394|140.2741|157.3034|167.3297|154.814|172.2273|183.8835|185.3543|203.1811|206.3935|228.9075|250.1224|216.6208|240.8344|243.8175|245.4679|264.7171|224.3838|234.4263|228.7417|246.8376|240.6749|241.5514|244.9522|251.48||||
2022-02-19 12:43:46|usa_0158|MU|total_return_price|2|||||2.4855|3.0609|2.7426|1.1387|0.8081|0.7224|0.8693|1.1264|1.2244|0.9917|0.4775|0.6612|1.2244|1.1754|0.8081|1.8855|2.0937|1.6774|1.5182|1.91|2.3997|1.408|0.9917|1.1876|1.3223|0.8815|0.9672|1.5182|1.6284|1.3835|1.303|1.9176|1.4628|1.4997|1.8488|2.4158|2.9334|5.2629|4.5655|6.9962|8.3097|9.9605|10.4072|15.3803|22.1643|38.2145|27.2386|15.9386|16.023|11.347|16.5218|18.8286|21.1977|22.2264|12.4069|16.5529|11.7523|11.347|20.6054|28.7416|18.9221|37.1896|33.48|48.7236|69.7655|81.5489|31.4225|34.1358|37.4078|37.5175|27.0932|32.0709|23.522|17.2076|15.7711|7.9703|11.2922|14.3247|12.978|15.003|14.9297|11.4817|11.0527|11.4717|10.953|11.8807|14.2249|15.4719|16.5193|17.2375|14.5641|11.8308|12.15|11.4218|8.2995|7.5015|8.0502|4.2296|2.7333|3.2121|5.0476|7.3519|7.5015|9.0377|9.0676|6.4426|7.2511|11.1026|10.1749|5.8955|5.9753|8.529|5.8256|6.1947|5.9503|8.3544|11.6513|13.5366|21.0481|24.1305|28.5197|32.5198|35.8616|30.5946|27.8613|16.3696|15.8908|10.6039|12.6887|16.4494|19.482|23.3823|30.6943|31.8914|42.2857|48.69|57.4484|52.3908|38.4652|40.7795|32.5298|45.1587|47.3932|52.4307|47.7922|45.3981|63.9324|91.3049|83.9331|73.5187|83.9105|90.8||||
2022-02-19 12:43:50|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.3125|4.875|4|4.75|6.375|9.25|6.6875|6.125|7.125|7.5|6.75|8.188|9.375|13.25|13.25|15.188|14.75|20.125|20.25|19.125|18.875|16.5|15.969|11.25|11.5|14.875|12.625|12.0625|15.5313|17.5|23.4063|52.6875|84.5|71.5|36.5313|49.5|18.04|24.59|27.86|16.263|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|||||
2022-02-19 12:43:54|usa_0160|LUV|total_return_price|0|0.9601|1.2146|1.0963|1.039|0.8849|0.8133|0.7595|0.8419|0.938|1.0636|0.8873|1.0325|0.8272|0.8043|0.9068|0.797|0.8174|0.7848|0.7714|0.5204|0.6675|0.7419|0.6651|0.7937|1.0156|1.071|1.0526|0.9458|0.9374|1.0176|0.8159|1.0395|1.6642|1.5465|1.4507|2.0323|2.2417|2.5555|2.8032|3.5207|4.5071|5.2103|6.2048|6.6996|5.8723|4.7086|4.0374|3.0073|3.2109|4.2906|4.517|4.1366|5.3526|5.2422|4.1193|3.9635|3.9878|4.6657|5.7612|6.6659|8.0052|8.0252|8.1299|9.1238|12.3035|12.6627|9.2711|9.8849|12.713|11.5709|14.8205|20.4957|16.2788|16.9614|13.6166|16.9606|17.7628|14.8384|11.9956|12.7707|13.198|15.8127|16.2767|14.8458|13.0748|15.4166|12.5394|14.9926|13.1182|12.8365|13.6889|15.1495|16.5923|15.1025|15.374|14.1415|13.5732|13.7715|13.6739|11.2754|11.4642|12.0598|13.4233|7.9785|5.863|6.2376|8.9024|10.6042|12.2692|10.3148|12.1395|12.0601|11.7393|10.6188|7.4802|7.9683|7.6743|8.5966|8.186|9.5683|12.6062|12.0886|13.6936|17.7573|22.2932|25.4196|32.0214|40.1859|42.1232|31.5279|36.3115|41.1657|42.9058|37.6425|37.4368|48.0797|51.9515|60.1493|54.3134|63.6304|55.807|49.7256|61.192|45.6781|51.1665|50.2419|53.6283|53.773|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|||||
2022-02-19 12:43:59|usa_0161|AFL|total_return_price|0|0.1571|0.1982|0.2129|0.1785|0.1492|0.1565|0.1932|0.2068|0.2416|0.3259|0.3208|0.3768|0.5226|0.6068|0.4731|0.4798|0.4769|0.4839|0.6258|0.5302|0.6099|0.5021|0.4973|0.5161|0.641|0.6057|0.6796|0.6872|0.566|0.6123|0.5186|0.7461|0.9056|0.8551|0.9768|1.1831|1.0927|1.2067|1.2608|1.3859|1.4506|1.4338|1.635|1.4498|1.5696|1.729|1.7541|1.6504|2.121|2.2707|2.1605|2.2718|2.4548|2.3542|2.8056|3.3866|2.9778|3.7612|4.328|4.0885|5.068|4.8672|4.5958|7.0713|8.7852|7.7375|6.7792|7.6501|7.4008|7.4748|10.439|11.7773|9.0104|10.3197|8.8648|8.0798|9.724|10.5695|10.1564|9.9874|10.6511|10.2406|10.7843|12.1073|13.464|13.6685|13.2163|13.463|12.6262|14.7061|15.4314|15.8483|15.4501|15.9104|15.7553|15.895|16.3244|17.9003|19.9423|21.973|22.8752|22.197|20.856|16.367|7.0012|11.3419|15.6964|17.0927|20.184|15.9613|19.4569|21.3501|20.0754|17.8543|13.476|16.8038|17.987|16.785|19.0066|21.2362|20.9445|23.5498|25.2639|27.3743|25.9875|25.8173|24.308|25.6619|27.0592|26.4561|24.8748|25.7995|27.3903|31.4907|31.5416|30.7273|32.17|34.7086|36.5632|39.6452|39.7583|39.3094|43.2505|42.1043|46.4621|51.1967|49.1227|49.915|32.4801|34.4558|35.0236|43.1266|49.9855|52.7159|51.5083|58.0263||||
2022-02-19 12:44:04|usa_0162|GLW|total_return_price|0|1.4408|1.7612|1.6544|1.4538|1.3731|1.3288|1.3887|1.4382|1.4851|1.8446|1.9176|2.5902|3.1892|3.0894|2.0477|2.3563|2.679|2.7822|3.113|2.0597|2.2629|2.5809|2.7222|3.1603|3.1167|3.4334|3.7053|4.0286|4.4035|4.1409|3.6183|4.2983|5.8457|6.0036|6.79|7.5057|6.6564|7.4251|7.3593|7.4676|6.8076|6.6938|6.7829|5.7064|6.6117|6.7252|6.7117|6.2324|7.5553|5.8348|5.1353|5.7823|6.3675|7.0229|7.1801|8.5622|10.3642|13.0387|11.1123|8.7706|10.5007|8.2843|7.0663|10.8459|14.51|17.0142|16.6803|31.4258|47.3254|65.896|72.5594|38.7396|15.2104|12.3235|6.5047|6.5784|5.6197|2.6181|1.18|2.4411|4.307|5.4501|6.9472|7.692|8.2452|9.664|8.1714|8.6803|8.2083|12.2571|14.2557|14.4991|19.8533|17.8399|18.0022|13.7985|16.7706|18.8429|18.2172|17.7709|17.8449|17.1412|11.6586|7.143|9.9942|12.1369|11.6063|14.6837|15.4129|12.353|14.0256|14.864|15.9074|14.0309|9.5883|10.1193|11.037|10.1948|10.4352|10.0961|10.7424|11.5409|11.9167|14.6424|17.1966|18.2149|16.1268|19.2126|19.0956|16.7064|14.6024|15.6922|18.0632|17.829|20.712|21.3778|23.917|26.759|26.7876|28.7816|25.2361|25.07|32.3412|27.8365|30.6751|31.0081|26.8088|27.5514|19.6111|24.9642|31.45|35.1486|42.7466|40.4038|36.2609|37.23|||||
2022-02-19 12:44:08|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1073|5.2511|7.9896|8.538|8.3034|10.9173|16.2259|17.6689|26.3487|22.7326|31.848|37.5352|44.6308|49.7809|55.9724|55.3547|60.2197|63.1932|63.1099|65.7802|82.2493|53.7482|51.2256|38.6754|22.9585|29.339|38.8321|38.2836|40.8897|39.5541|37.7546|32.7478|41.4097|38.5799|35.9769|32.7025|31.2164|38.3327|36.8578|38.4725|35.1562|44.0696|53.6593|50.859|58.7312|56.0524|52.6128|59.8089|69.7268|73.1714|73.6168|70.5814|74.3124|77.4075|76.656|87.1612|101.4503|101.7353|108.554|116.437|129.9031|141.9865|150.0737|154.9351|165.2073|150.9554|181.7921|197.5828|187.7634|161.4671|164.278|158.0494|173.0084|199.4839|210.9857|194.3241|222.0034||||
2022-02-19 12:44:12|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:12|usa_0165|EXC|total_return_price|0|1.4394|1.3873|1.4081|1.1995|1.1995|1.043|1.1265|1.2412|1.3247|1.2829|1.1682|1.4498|1.7265|1.7912|1.9579|2.097|2.0729|2.0537|2.0177|1.8945|1.9491|2.0377|2.0862|2.3027|2.3359|2.7301|2.7949|2.9429|2.3515|2.2109|1.9824|2.4837|2.768|2.8622|3.2647|3.7863|3.6523|3.9607|4.0108|4.0265|4.6807|4.8371|5.2293|4.8937|4.5536|4.369|4.2817|4.2008|4.374|4.8821|5.1355|5.4862|4.917|4.8843|4.5436|4.9115|4.0413|4.2579|4.846|5.114|4.7238|6.2891|7.9815|9.124|10.1749|9.2596|8.3411|7.7824|8.3107|9.1352|13.796|16.1048|15.1769|14.926|10.4838|11.3407|12.6539|12.5929|11.5392|12.9345|12.4744|14.9264|15.981|16.8334|17.6154|17.1266|19.0936|23.158|24.3273|27.4377|28.7892|28.8503|28.925|31.3002|33.5744|34.5532|38.6276|41.0511|42.8707|46.7029|46.7851|52.0968|36.5103|32.7508|26.9848|30.7605|30.1191|29.9953|27.212|23.8783|27.1165|26.8572|26.9259|28.3238|28.5433|29.3955|27.0298|26.1888|25.1073|21.3506|25.1718|22.7408|22.0477|20.6008|25.5097|27.9727|26.3968|28.951|26.4763|24.9812|23.844|22.5371|29.3878|30.0693|27.779|29.9114|30.6107|30.9878|32.6457|34.4215|34.3927|37.8793|39.1336|40.7304|45.6157|43.9426|44.6373|42.47|34.5532|34.4342|34.27|40.8265|42.7071|43.651|48.002|57.76||||
2022-02-19 12:44:18|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5395|2.5007|3.0645|3.2194|2.6593|1.8968|2.0509|1.2444|0.5336|0.6303|0.7125|1.1028|1.271|1.3732|1.2311|1.1522|1.5741|1.6771|1.4846|1.2948|1.2992|1.8121|1.4472|1.2053|1.2251|1.4548|1.7212|1.8138|2.0215|2.3237|2.9806|3.2601|3.8563|3.6832|3.9219|2.5594|3.4769|3.2246|3.5628|4.752|5.7121|6.345|7.051|7.9885|10.4962|10.4113|12.1911|10.719|6.7193|10.318|9.6035|11.0014|15.4425|9.2705|15.1095|18.8752|25.1186|28.405|32.58|35.16|50.88|
2022-02-19 12:44:19|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8412|7.2156|13.5555|13.6262|13.9578|14.1471|21.6226|29.145|27.8679|20.8179|17.6952|11.923|10.8934|6.8131|7.4566|5.3369|3.1388|1.6124|2.5511|4.1636|5.882|7.2598|8.4028|9.4929|10.9615|11.1887|12.3923|12.1803|15.4431|17.5703|20.2879|22.1426|25.0344|26.2835|24.1714|25.0571|25.799|29.6295|31.787|25.2994|30.5152|23.4901|12.4907|15.2084|17.6914|23.7399|29.7128|28.9406|29.5916|33.3691|32.2563|31.9384|30.9164|31.4388|33.2556|40.1141|43.6418|49.1377|53.9447|52.9833|51.7191|53.3316|54.838|56.9057|56.7127|61.8157|61.447|64.6747|65.5421|62.0045|70.3356|70.5912|78.6178|79.0578|73.6859|80.4368|86.3771|86.6203|94.3536|97.8855|91.5178|98.0823|96.5738|117.4548|125.6401|128.6176|133.662|129.8649|158.1251|158.0313|148.9984|167.416|194.2903|173.7644|208.74|||||
2022-02-19 12:44:23|usa_0169|VIAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:23|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:24|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||12.655|13.9311|13.612|13.612|19.1419|19.0356|18.5571|26.3733|29.1383|19.1419|11.6979|11.4852|10.6344|9.89|9.4115|10.4217|10.1027|11.4852|9.571|8.4012|7.7631|9.2519|10.6344|13.3994|11.3788|10.4217|8.5607|7.7631|7.4973|6.168|6.487|6.6997|6.806|6.4604|5.3704|5.8223|7.0453|8.4012|14.1991|12.8889|10.0559|10.1665|11.0598|9.0435|10.3367|10.1282|13.3568|10.8909|13.4801|17.2261|16.3271|17.7186|14.9225|16.5844|12.1035|12.4617|13.0228|14.2851|14.138|14.9427|15.2728|15.631|17.3688|18.9779|31.1729|33.6427|28.3713|34.394|28.9425|22.3019|25.0022|30.6474|35.9696|53.0965|53.4726|58.1978|57.4552|72.2114|79.8614|88.3274|88.579|94.1253|107.5281|105.9997|95.0058|108.5256|110.6747|112.9386|140.5539|141.7453|133.6918|137.8528|153.5315|152.1767|170.0078|144.7596|133.3018|117.9898|83.7511|85.4197|77.126|61.653|70.2854|78.9433|81.4326|78.0457|68.4495|66.6375|36.5814|45.6491|45.3472|53.4627|49.6231|46.3658|53.5052|44.6365|43.6816|39.7595|45.275|47.0131|38.9||||
2022-02-19 12:44:29|usa_0172|PSA|total_return_price|0|2.3502|2.6193|2.3861|2.422|2.4578|2.3861|2.4578|2.5655|3.1466|3.1978|2.9261|2.8815|3.2843|2.4515|2.8493|2.6277|2.6657|2.6157|2.4463|2.0672|2.298|2.2412|2.412|2.4362|2.8692|2.9192|3.2328|2.6297|1.8554|2.0582|1.7326|1.7505|2.2254|2.3851|2.4474|2.4719|2.8734|2.7441|3.0867|2.9089|3.8401|3.9541|5.0085|4.9938|5.1074|5.5815|5.4781|5.3369|6.4087|6.2565|7.2024|7.4318|8.0515|8.2355|9.1259|12.6087|11.8843|12.0834|12.3335|12.3276|13.052|11.9285|11.5297|11.7324|10.9274|12.3323|11.1878|10.4448|9.7703|11.0099|11.6203|11.9163|12.9757|14.7686|16.6365|16.8541|18.9057|19.1892|16.7333|17.1964|16.3513|18.5091|21.6982|24.2395|27.4391|26.2259|28.4647|32.2814|33.2291|37.1794|39.6705|40.3862|48.7368|45.8545|52.2485|59.5503|58.1162|47.4502|48.91|45.9321|55.8102|51.2088|63.1603|51.498|36.1516|43.2035|50.0295|54.5493|62.0677|59.8409|66.5771|70.141|77.2639|80.1015|78.8535|95.9191|99.4022|104.7218|101.6837|106.7392|113.0981|114.781|121.1451|114.614|129.3767|132.6551|129.4393|145.3729|156.2149|147.4346|170.6828|201.1936|225.535|210.553|185.3473|187.3563|185.1916|178.1268|184.5201|181.9363|176.2085|201.3431|180.6576|183.0678|198.7858|219.1962|227.551|199.4757|187.8992|183.4138|214.8298|224.7919|242.1941|297.1352|295.4272|374.56||||
2022-02-19 12:44:33|usa_0173|INTU|total_return_price|0.955960671856||||||||||||||||||||||||||||||||||||||||2.0864|2.0676|2.1616|2.5469|2.7348|2.7066|2.7066|5.3054|5.8644|5.0937|6.4846|10.8265|6.7666|7.8192|5.2629|4.0599|3.4961|3.3269|3.7874|4.9058|7.2741|7.9977|7.4807|7.5936|15.3|12.9505|12.302|13.1385|24.5289|16.2962|15.3376|27.7148|12.5182|14.6609|15.509|18.1435|17.3044|17.6743|19.8396|23.4214|16.7811|17.5119|19.4562|22.6004|20.1329|19.1765|16.8894|20.4622|19.7449|18.1796|21.6531|20.7193|23.9943|24.4364|27.8513|31.8481|24.6845|25.6679|25.8393|29.0241|24.3687|24.3326|24.6574|22.6094|24.3597|20.8682|26.7957|26.2273|30.9639|32.651|35.8629|43.2881|47.9165|50.1269|42.1333|48.5771|54.6071|52.7525|52.9305|54.5198|60.3999|55.0072|59.1155|66.2324|72.2724|70.6108|76.588|82.4814|91.1279|94.538|99.9051|92.3326|98.8764|96.1848|106.0924|104.2658|111.5453|120.7643|132.68|146.4339|168.4859|180.0236|199.3454|206.3898|256.2895|246.5867|272.8419|253.8666|227.1959|267.0962|303.8073|312.5984|381.1361|410.6791|528.6821|625.2641|481.2||||
2022-02-19 12:44:37|usa_0174|AON|total_return_price|0|1.9584|2.0186|2.1542|2.4254|1.9132|1.8152|2.1467|2.2973|2.6708|2.9825|2.5946|3.2759|4.0124|3.9041|3.5362|3.4731|3.5972|3.4642|3.842|3.1524|3.4924|3.7332|3.903|4.0559|4.3776|5.3715|5.1247|6.3843|5.7205|5.7825|4.7915|5.4823|5.8859|6.0918|6.0328|6.5303|6.8004|7.7072|8.2458|9.234|9.7419|9.2392|9.7757|8.5558|8.5677|9.1332|9.0852|8.7983|10.1329|10.4358|11.553|14.2142|14.8397|14.65|15.7787|18.1877|18.0327|22.9897|23.5434|26.2926|29.1754|31.7916|29.3102|25.2799|29.0366|28.5334|20.5631|27.9862|22.7391|22.0874|28.0799|24.6321|25.6908|25.5016|30.8002|26.1926|25.9911|22.0312|15.4599|14.3713|15.8663|18.5986|16.2049|18.7339|21.9752|22.5447|22.8866|19.1339|18.4375|20.3585|26.2362|29.5326|34.2432|28.8279|28.165|29.5144|31.8366|35.8728|37.866|40.433|34.2006|39.2102|38.5021|39.272|35.2295|32.8049|35.3808|33.7496|37.4212|32.636|34.527|40.768|47.08|45.7345|37.5384|41.9737|44.1381|42.2148|47.3383|50.4916|55.9925|58.7616|68.1546|76.9756|77.504|83.0934|81.0967|87.9854|89.4277|93.0245|82.9378|86.5814|98.4179|103.2485|106.6486|106.0612|113.1996|127.1813|140.1319|128.8495|135.2798|132.6013|149.0739|141.2676|166.3249|188.4983|189.5062|204.3792|162.2663|189.8528|203.7896|209.2143|228.3796|237.4707|284.7775|299.9927||||
2022-02-19 12:44:42|usa_0175|HUM|total_return_price|0.135319677219||||||||||||||||||||||||||||||||||||||||7.1877|8.4427|10.3822|12.8922|16.8853|16.8853|17.1135|22.2476|23.3885|17.7981|17.7981|19.2812|22.9321|22.4758|15.2881|16.6572|20.0799|19.8517|22.2476|19.1106|22.8751|24.6435|24.8146|17.2847|15.7444|12.4358|9.9258|6.275|6.6743|7.0165|6.6743|11.0667|9.5653|9.0177|10.1768|10.5419|12.3491|14.923|11.2356|11.1169|8.7621|10.0856|15.9909|18.5191|17.36|15.0848|16.4733|17.4786|29.1523|31.6258|36.3719|40.5157|48.0548|41.2367|51.0485|54.7633|52.9561|57.7205|58.4963|68.4084|40.9447|43.6189|40.0776|27.0074|23.8038|26.2681|29.9829|34.3001|42.688|41.7296|42.9161|53.2025|63.8357|69.4763|68.2817|77.9665|85.4169|74.5181|57.0847|69.0797|64.7781|69.4647|85.8142|86.8988|106.8299|104.0151|111.745|132.1628|170.0449|158.1813|174.1886|171.1527|175.8562|170.2042|166.1318|165.4184|199.4658|214.793|224.0926|247.9153|261.9135|286.6113|306.6098|313.16|260.985|250.5947|291.7679|289.8648|310.5053|377.5465|388.706|396.0897|417.2249|443.0894|424.4709|462.4687|||||
2022-02-19 12:44:47|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||3.1696|3.4555|3.5922|3.4455|3.4534|3.7448|3.6011|3.1843|3.4799|3.8257|3.9644|4.1196|4.412|4.8615|5.7127|6.2374|6.7577|7.8582|7.3775|7.4315|7.1103|6.4516|6.2904|6.5305|7.2432|6.9317|7.1209|6.836|7.9523|8.4373|9.8707|9.4297|10.3977|10.9013|10.8824|11.0579|11.2282|9.5055|9.9332|9.8998|10.8465|12.4199|12.7008|13.0352|13.1915|13.9323|16.4579|14.8448|17.1707|17.8505|18.6524|22.5268|21.7512|24.8115|25.123|24.1073|23.0298|21.628|18.8676|21.739|20.2887|23.8145|16.2294|10.2379|12.6559|17.6643|19.6409|22.965|24.6045|28.3035|31.1952|34.0866|36.4642|31.7057|35.2251|38.8938|38.9449|36.1325|36.0849|35.3163|37.5134|34.8592|34.1815|38.551|42.2231|41.6054|48.8651|53.3262|48.432|52.2475|57.142|59.2791|54.8363|54.0848|54.543|53.1519|56.6554|57.1748|55.7386|54.3506|56.6632|59.4221|59.6844|68.623|69.6925|79.7057|75.3008|58.0013|55.8281|49.2986|57.5218|70.0911|75.9285|80.3815|90.5||||
2022-02-19 12:44:51|usa_0177|AMAT|total_return_price|1|0.1922|0.2494|0.2128|0.1805|0.1776|0.1555|0.1408|0.2054|0.135|0.1468|0.1174|0.1379|0.1863|0.1086|0.1203|0.1555|0.2699|0.2729|0.1819|0.2171|0.3404|0.3609|0.2612|0.3052|0.3257|0.2905|0.2993|0.3198|0.3184|0.4078|0.2054|0.3463|0.3668|0.3815|0.2847|0.4504|0.4343|0.5164|0.6924|0.8215|1.0005|1.5491|1.4787|2.0714|2.089|2.1007|2.441|1.8079|2.8929|4.8586|4.706|3.4738|3.7554|2.2415|2.4821|4.6356|5.152|8.6257|6.2669|6.1612|6.7832|6.2903|6.5133|11.8648|10.0692|13.5078|16.8642|25.7716|37.9767|28.4943|19.9507|18.8945|20.5046|17.2224|12.8098|16.3586|18.2664|11.1686|11.2888|8.9905|10.9809|14.6161|17.5228|16.291|13.7223|12.7459|12.0925|11.9423|11.1686|13.9059|12.3318|14.3836|13.5735|11.9512|13.2302|13.5262|14.704|16.911|14.9419|13.8332|14.4513|13.4541|10.0611|7.3412|9.6229|10.9317|9.7073|9.7385|11.071|9.5327|10.0404|12.8274|12.8833|10.1758|10.25|10.2858|10.1093|9.26|9.0817|11.1598|12.6246|14.291|15.7411|14.9167|16.9933|18.7806|19.8831|20.65|17.9669|15.8392|15.3913|16.2908|18.9958|24.5036|27.1973|32.1351|38.211|41.7859|53.3386|50.7784|47.1146|46.3124|31.4568|37.5986|42.6164|47.9857|52.9767|56.8142|48.8261|63.4761|58.6379|95.9976|132.0234|139.4494|136.4298|138.18||||
2022-02-19 12:44:56|usa_0178|AEP|total_return_price|0|2.5484|2.4458|2.5655|2.3432|2.2406|2.3261|2.6339|2.8905|2.9418|3.2326|2.8392|3.2326|3.8826|3.8063|3.936|4.0858|4.2935|4.2467|4.3502|4.2416|4.4697|4.8588|4.7531|4.7869|4.7564|5.0922|5.6155|6.2995|5.9128|5.9124|5.3759|5.8002|6.1678|6.1327|6.754|7.6996|7.0448|7.4427|7.8407|8.0185|9.0825|9.4502|9.7915|9.598|8.0851|7.568|8.5678|9.1489|8.9867|10.1282|10.6709|12.0716|12.6162|13.0787|12.6425|12.9819|13.2141|13.6482|14.9885|17.2226|16.9696|15.5201|16.9273|16.5172|14.1049|13.5651|12.5279|11.9993|11.3375|11.4649|15.405|18.5811|19.0375|18.9361|17.9669|18.3415|19.7057|17.3348|12.5837|12.3267|10.5863|14.0106|14.2714|14.6986|16.0289|15.7855|15.9136|17.2747|17.3053|18.9194|20.5601|19.4025|17.9812|18.3025|19.6341|23.2057|26.8003|24.9533|25.7398|26.2329|23.6789|23.0963|21.4793|19.5566|15.0269|17.4543|18.9756|21.5848|21.468|20.5458|23.3146|23.4397|23.1885|25.1805|25.7344|28.2958|26.741|27.9975|31.1805|30.6185|35.2565|32.7798|32.0763|34.96|38.2913|42.5563|40.2355|47.2126|44.1113|41.9367|45.4416|47.0347|54.0791|57.5793|53.1878|52.6436|56.6531|59.1379|60.2917|63.6728|59.9394|61.0792|63.0682|67.1012|75.8317|80.3318|86.1595|87.5801|74.6264|74.975|77.5787|79.6891|81.8051|82.3908|79.7298|88.2006||||
2022-02-19 12:45:00|usa_0179|TWTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.57|63.75|47.3|38.48|51.58|35.86|50.08|36.22|25.59|22.47|15.97|16.42|23.72|16.61|14.94|18.12|16.95|24.23|28.45|43.7|29.42|28.43|32.88|34.72|41.42|32.05|24.56|29.79|44.74|54.36|62.94|69|62.45|43.43||||
2022-02-19 12:45:02|usa_0180|DFS|total_return_price|0.800627943485|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0886|19.2692|16.1134|13.2075|14.4029|10.9808|9.0014|5.0468|6.5527|9.4169|12.0887|12.429|12.7046|12.3738|14.0799|18.1072|19.8809|21.3241|18.8975|26.2275|27.1065|28.3527|34.0356|37.461|35.4113|42.2009|44.0727|49.7112|48.1365|53.7835|53.6394|51.125|51.1939|47.762|47.5538|44.0858|46.1771|49.9223|48.6625|60.6017|58.3067|57.4714|60.2961|68.967|65.8188|67.2086|63.9184|66.8151|71.8239|86.4125|76.6443|27.0561|41.0377|49.8602|62.3545|93.1882|99.0247|123.008|124.1525||||||
2022-02-19 12:45:06|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7726|6.3649|12.6847|9.6692|13.3564|19.0423|23.4535|26.283|24.4936|35.1198|22.1228|23.3325|12.0382|13.7915|14.0407|20.3189|17.5491|19.6617|20.2557|21.2199|19.0008|21.749|22.5579|21.6551|21.9241|21.4059|24.5784|24.3545|24.4015|22.7963|29.0673|31.6205|32.7905|40.9311|37.4127|34.6692|35.6789|40.9884|42.9144|42.4185|42.1704|46.4416|43.7375|46.9247|51.2996|54.61|56.452|61.0667|64.6788|66.6603|68.2399|71.4854|72.0709|70.2014|73.6756|84.2325|89.9719|90.8607|79.6429|91.9463|97.8142|111.9247|110.3306|113.8546|116.2654|137.63||||
2022-02-19 12:45:09|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||2.0831|1.6842|2.4377|3.0138|3.1911|4.7867|4.4765|4.6981|5.3186|4.0776|3.5457|3.3684|4.1662|3.1468|3.0582|3.723|5.4958|5.3186|8.2438|9.5409|9.064|7.3434|6.3293|8.0339|7.4642|6.5366|7.5334|7.7232|7.8683|9.1829|8.4751|8.8466|9.2195|12.5828|10.8795|13.3464|15.9977|14.0172|14.1736|12.7559|12.0458|11.242|10.1171|13.1451|15.2268|12.1002|17.8945|20.7217|22.2018|22.525|21.5185|19.4278|12.7299|14.3235|17.9079|18.302|17.9379|17.0818|17.9637|19.9138|17.9888|21.3945|21.7659|24.7478|26.6621|29.265|35.963|38.23|51.8395|47.2859|46.3418|45.8655|48.0286|51.0986|52.8437|59.8751|63.7438|68.2283|80.1871|92.4808|70.3135|50.7731|34.6624|42.3776|52.4822|57.435|50.4598|47.8237|50.9529|61.9256|72.5193|62.4114|44.0215|49.361|56.7816|46.4602|48.6316|41.9913|45.6891|42.1805|47.1379|50.6753|55.0102|65.4691|56.409|50.8557|50.3199|49.8231|31.2506|27.1454|23.5284|31.1357|37.9395|39.3303|35.9822|27.6238|31.7763|35.8925|27.6114|38.2536|34.8219|19.7094|27.6721|25.0953|21.2474|23.0226|6.192|10.2542|8.8455|14.8872|20.8283|28.1507|34.8458|44.05||||
2022-02-19 12:45:13|usa_0185|SRE|total_return_price|0|1.506|1.5274|1.7089|1.6769|1.5594|1.538|1.7517|2.001|2.137|2.5003|2.3344|2.5724|3.1375|3.5621|3.5226|3.4535|3.7157|3.6371|3.5563|3.3221|3.5442|3.8753|4.1713|4.6025|4.5797|5.047|5.1769|5.8042|5.5703|5.7748|5.3814|6.1481|6.107|5.2992|5.9847|6.6115|6.5341|7.1096|7.5221|7.4857|8.3029|8.1815|8.7804|8.2109|7.4245|6.326|6.6672|6.8424|7.5143|7.6461|8.676|9.0642|8.8808|9.042|8.8998|9.3108|9.1627|10.0219|10.6855|11.5735|12.1881|12.3254|11.7226|11.5933|8.9298|10.7132|10.0303|8.5521|8.3619|8.6002|10.6614|12.0405|12.1879|14.4508|13.2072|13.2378|13.7031|12.1827|10.95|13.3175|14.2053|16.378|16.9975|17.5535|18.7118|20.4068|21.6004|22.0418|24.112|25.1838|28.8725|27.6857|28.871|28.4561|31.6305|35.4637|38.8066|37.8735|37.3592|39.9792|34.6403|36.9287|33.2374|28.3183|31.0085|33.5505|33.9322|38.4003|34.4974|32.6061|37.7644|37.114|38.1883|38.0899|37.4506|40.368|44.4618|51.5363|48.7011|54.024|61.3659|63.2551|66.7051|70.443|76.4615|83.2695|84.3308|89.6701|88.3431|80.7345|79.5215|77.8738|86.8276|95.7967|90.6764|85.7724|94.8828|96.8148|99.425|93.8599|98.4326|103.5656|102.2554|98.073|114.9802|125.5592|136.7444|141.2308|106.4312|111.3948|113.5044|123.1801|129.2764|129.1789|125.4172|132.28||||
2022-02-19 12:45:18|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.6549|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|610.54|||||
2022-02-19 12:45:22|usa_0187|MYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:45:22|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.578|19.625|8.0315|4.0315|5.89|3|5.715|4.5|3.36|1.55|1.56|1.245|1.56|2.63|3.7|3.455|3.275|2.965|4.265|3.49|6.4|6.33|7.305|13.52|12.555|18.335|19.485|14.73|20.27|26.435|30.825|37.15|42.305|40.53|25.15|37.24|35.93|42.1|29.15|39.17|43.91|49.95|64.3|67.86|73.8|42.7|26.71|50.2|41.26|47.48|51.85|53.98|70.4|80.3|104.62|142.97|172.7|163.88|187.29|187.17|218.09|167.51|186.84|157.13|139.05|180.35|128.05|170.81|175.3|197.76|216.44|234.99|287.65|366.98|278.86|310.69|361.56|301.28|330.14|269.05|367|305.5|370.96|368.96|465.69|425.58|374.2||||
2022-02-19 12:45:26|usa_0189|VFC|total_return_price|0|0.6626|0.902|0.7168|0.7258|0.6385|0.5843|0.5903|0.6415|0.7807|0.9305|0.9585|1.287|1.5678|1.5983|1.5238|1.5637|1.9654|2.0837|1.983|1.269|1.5901|1.5492|1.5138|1.5324|1.7914|1.7225|1.9304|1.7466|1.7195|1.4555|0.8747|1.0531|1.5481|1.6774|2.1241|2.3476|2.6531|2.6387|2.8725|3.2287|3.1868|2.8302|2.7269|2.8712|3.1324|2.9949|3.1321|3.1066|3.417|3.48|3.3223|3.4603|3.6478|3.9594|4.0168|4.5346|4.5173|5.7782|6.3139|6.2984|7.2445|7.0998|5.1333|6.5322|6.6053|6.0118|4.3858|4.2757|3.464|3.4734|3.6155|5.3485|5.1991|5.4345|4.4023|5.9036|6.5816|6.0009|5.5394|5.5881|5.8767|5.3394|6.1533|6.8817|7.475|7.8375|7.9995|9.0039|9.6591|9.3895|9.556|9.1682|9.4774|11.4103|12.3519|13.9948|14.1845|15.8149|14.0398|12.0333|13.6871|12.6674|13.8549|9.9254|10.4781|10.2566|13.5379|13.8021|15.2214|13.6225|15.6311|16.7498|19.2757|21.3814|24.069|25.2831|29.2092|26.8421|32.2069|30.6836|34.2756|39.6331|41.0475|51.6551|51.4998|52.6479|55.4025|63.1171|63.7307|59.2861|58.2459|53.4665|55.9343|53.4245|49.0013|46.9892|48.8056|51.5437|57.2655|67.0917|67.6237|74.7841|86.1624|66.1989|75.9993|82.071|84.0243|94.6011|51.6886|58.6589|68.0984|83.2511|78.3711|80.9472|66.5557|73.22||||
2022-02-19 12:45:31|usa_0190|APA|total_return_price|0|3.1089|4.4907|4.1069|3.6847|4.3372|3.3776|3.608|3.1274|3.6491|3.2021|3.4559|3.4348|2.7823|2.7226|2.8221|2.9219|3.8755|3.5285|3.507|2.4948|2.6813|2.5347|2.2609|2.7085|3.0732|4.1755|5.1969|6.442|5.7189|5.256|6.9995|5.2061|4.6476|5.2946|6.5727|5.7402|5.2221|5.7891|7.8168|6.8801|9.6108|10.2304|10.9457|8.6594|8.5873|10.2805|9.4188|9.3489|10.2139|10.2828|9.8828|11.1301|10.163|12.4555|11.2463|13.3564|12.7616|12.4025|16.3863|13.4254|12.3925|10.4852|8.9475|8.4708|8.7654|13.1098|14.5411|12.4614|16.8104|19.8726|19.9782|23.7337|19.5154|17.1916|14.5663|18.7361|21.4112|21.6753|22.4618|21.5692|24.5749|25.9403|27.6909|32.4426|34.5888|34.9398|40.2545|40.6876|49.3397|52.1264|60.7687|55.443|53.0805|55.3795|51.3603|54.1751|57.7191|66.7435|73.7987|88.261|99.4011|114.4817|86.0021|61.5916|53.0709|59.8751|76.3586|85.9119|84.6384|70.3043|81.7795|99.8863|109.8089|103.6216|67.4652|76.2856|84.7227|74.2734|73.2187|66.5977|65.5988|71.4695|72.7627|73.6089|71.2137|86.641|81.0336|54.2864|52.4701|50.3006|34.3492|39.2232|43.3655|49.6861|57.2645|57.1332|46.4432|43.532|41.8165|38.7779|35.533|43.428|44.5325|24.668|32.8301|27.628|24.6761|24.9443|4.106|13.3001|9.3469|14.0421|17.7388|21.4668|21.2987|26.7862||||
2022-02-19 12:45:36|usa_0191|ABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.1511|2.218|2.6247|3.208|3.208|3.2325|4.3259|4.6907|4.2532|4.8485|5.6811|5.6628|5.8452|6.3857|5.2922|6.3188|6.647|4.9578|4.6055|2.9529|2.9164|6.0271|9.1379|9.8184|9.5365|10.7516|13.7944|12.3614|13.2907|14.7941|13.9077|10.58|10.232|13.5217|10.543|10.957|10.675|11.6471|10.4954|11.4717|11.2046|13.5294|15.1294|16.2111|18.9124|16.4341|17.7304|17.6557|20.7343|19.4647|18.4017|18.246|16.6921|16.3186|15.3909|14.6268|13.4323|14.6331|18.5137|21.637|24.0733|26.4965|25.6572|28.6458|33.3039|34.949|31.5564|31.5965|33.8121|33.667|33.2344|37.2668|44.6037|48.5864|53.3657|61.6213|57.6847|64.1265|68.4328|80.0794|101.2582|94.9695|85.0695|93.2014|78.0836|71.8861|73.4902|71.4647|81.213|87.115|76.6084|85.4094|80.5045|79.9758|86.8745|70.4033|75.598|81.475|79.0428|82.0063|85.7389|98.1165|94.7553|95.9745|116.3955|113.2835|118.6261|132.4581||||
2022-02-19 12:45:40|usa_0192|WM|total_return_price|0|||||||||||||||||||||||3.1859|2.8896|3.4082|2.2968|2.445|1.8523|2.7414|4.6678|5.631|6.8164|10.8174|16.7447|20.1529|20.7456|18.3747|15.7074|13.3365|17.1892|15.7074|15.411|14.3738|13.4847|14.9665|13.781|17.6338|13.4847|14.2256|15.4319|15.4999|16.1797|17.2674|17.8113|17.8793|17.6753|16.6556|17.4714|19.001|14.956|16.7576|19.035|18.998|18.436|17.5463|21.2533|11.4234|10.1995|8.1225|11.2751|10.3536|16.4767|14.6658|18.2995|15.8832|18.9541|16.1861|15.4733|13.8577|13.62|12.586|14.3152|15.5571|17.5961|18.0573|18.3897|16.5744|18.2652|17.7207|17.5261|17.8232|19.0333|22.283|22.786|23.4462|23.6441|22.2849|25.4462|24.7507|21.5743|22.3402|25.2855|21.2794|22.5983|17.6649|19.6344|20.9984|24.0187|24.6947|22.6642|26.1295|27.201|27.7998|27.9925|24.7092|25.1047|27.1087|26.1878|25.4123|27.0238|31.7159|32.9094|33.9607|37.2476|35.2429|37.7885|40.4751|44.0409|46.8658|40.3695|43.7188|47.1804|52.5348|59.4078|57.5225|64.3478|66.5609|67.3433|72.2638|80.0896|78.4943|76.3239|85.2205|84.3511|99.0017|110.4192|110.5346|110.0346|89.7785|103.2379|110.8439|116.046|127.5616|139.093|148.8249|166.9||||
2022-02-19 12:45:44|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1774|25.505|15.3262|16.5242|20.2484|21.8412|26.553|29.3556|38.9898|35.2191|40.5328|44.9593|48.566|53.7737|68.9915|72.1547|73.3602|87.4883|71.4411|66.5324|74.7971|73.2252|72.4537|71.7207|86.4371|82.9461|75.3854|84.7591|94.0132|101.1538|134.6694|119.5576|127.6057|132.7367|119.4936|146.0383|89.0738|96.2215|119.1417|162.4146|187.3801|205.087|242.2416|253.77|||||
2022-02-19 12:45:47|usa_0195|SHW|total_return_price|0|0.6658|0.578|0.5837|0.595|0.5666|0.6403|0.6771|0.6346|0.748|0.8726|0.8103|1.003|1.2977|1.2177|1.051|1.2751|1.7496|1.6292|1.5832|1.1454|1.3172|1.3197|1.3749|1.2209|1.3257|1.4253|1.6469|1.6924|1.7519|1.9848|1.6768|1.8819|2.1947|2.4781|2.5146|2.7435|2.7802|2.8431|2.9189|3.1904|3.4776|3.3999|3.7949|3.7818|3.3855|3.3614|3.3359|3.5928|3.6643|3.871|3.8204|4.4662|4.8835|5.1368|5.1429|6.2301|6.0287|6.9168|6.6168|6.2594|8.0649|7.5242|4.9311|6.7303|6.4766|6.4149|4.862|4.9044|5.1582|5.0076|5.0808|6.2963|6.1327|5.3791|5.4183|6.7459|7.0262|7.4181|5.899|7.0762|6.6586|6.8106|7.4904|8.8894|9.8803|10.7226|11.4005|11.6187|11.5059|12.3751|11.6334|12.0476|13.1863|12.7278|15.0267|17.1982|17.9491|18.151|18.0259|16.0019|14.1622|12.8234|16.0565|16.8934|14.8075|15.4135|17.3531|17.8891|19.7497|20.2839|22.1426|24.8012|24.9808|25.0519|22.3082|26.9098|32.8861|40.1846|45.3377|46.953|51.7154|54.2163|56.0889|56.6488|61.0256|64.2296|68.1575|82.0573|88.9591|86.1948|69.9952|81.7692|89.9567|93.0679|87.9305|85.6842|99.1697|112.488|115.0513|132.0516|126.5534|131.8372|147.5367|127.788|140.2465|149.6193|179.9123|191.2953|151.0245|190.3662|229.9966|243.0443|244.6692|271.5034|279.2682|352.16|||||
2022-02-19 12:45:52|usa_0196|PXD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3066|35.7822|23.2997|23.1851|20.3491|13.3267|7.3604|7.4161|9.9253|8.9217|7.2489|7.9737|11.877|12.8806|14.1074|14.3639|17.192|16.5943|17.0404|19.4135|22.5004|20.7875|23.2766|22.1257|23.3301|22.7146|27.8891|28.9537|30.7935|31.1495|31.4726|36.5609|37.9557|48.6369|47.2481|39.1505|37.3508|35.4195|36.9441|37.9347|47.6118|41.3595|43.9348|44.4919|70.3555|48.0127|13.6379|15.1585|21.7852|33.5034|44.1184|50.4684|61.7554|59.2932|80.5155|94.8647|80.3724|66.4431|79.5674|98.501|83.45|95.1748|99.5929|116.7306|141.5191|172.0956|170.1166|171.5327|212.7231|180.0889|136.8732|151.4079|131.9926|108.3558|107.1153|129.4906|145.4084|160.0206|171.9779|171.6908|146.2609|138.5718|154.9365|155.3778|169.9583|159.6799|116.1207|141.6805|144.4065|117.9323|137.7993|64.278|91.3295|82.5444|103.6009|154.753|156.2945|165.6106|177.329||||
2022-02-19 12:45:56|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|
2022-02-19 12:45:57|usa_0198|CMI|total_return_price|0|2.8096|3.3241|3.4956|4.2474|3.9968|3.7923|3.8451|4.0958|3.8979|3.3504|3.3835|3.7989|4.0792|3.5681|3.2041|3.6614|4.4142|4.9874|4.6994|2.6587|3.2546|3.2174|2.8269|3.7782|3.7887|3.8042|3.4695|3.0959|2.8786|3.2696|2.3251|2.3946|2.4104|2.6014|2.4169|3.5477|4.115|4.4863|4.326|5.1161|6.2923|5.5819|5.3636|7.0826|6.5053|5.7464|5.2328|6.0492|6.0156|5.8961|5.2367|5.0653|5.5599|5.5917|5.4884|6.4473|7.217|9.9803|11.0795|8.4192|7.8964|7.3794|4.3112|5.1818|5.2253|8.4386|7.3913|7.2201|5.6626|4.2507|4.5934|5.8739|5.8583|6.0819|5.2257|6.1533|7.5942|5.3628|3.8637|4.6478|4.115|6.0629|7.5524|8.3752|10.0606|10.7833|12.8467|14.6257|12.3295|13.1369|15.5469|15.9092|18.688|21.7955|21.3215|21.1977|26.0257|36.4764|46.1951|46.1043|33.9763|47.6318|31.8673|19.6467|18.8547|26.2257|33.5067|34.416|46.6338|49.1505|68.5764|83.5248|83.4231|78.9526|62.5708|67.7203|92.6563|75.0945|71.8004|84.7975|91.0187|85.6023|105.3999|112.3549|119.2679|124.036|106.6769|117.161|113.3139|107.812|89.9158|73.6148|92.8712|95.8004|110.0774|118.2817|131.7306|142.2579|148.3829|157.0025|145.0119|119.8664|132.6862|122.3604|145.6136|159.1475|152.4354|168.9033|128.7211|166.1569|203.7682|220.4248|252.9059|239.218|221.7068|216.7236||||
2022-02-19 12:46:02|usa_0199|PCG|total_return_price|0|2.798|2.7654|2.959|2.9362|2.6197|2.8872|3.1936|3.5454|3.8161|4.3498|4.0021|4.6483|5.3663|5.5439|5.9254|6.1026|6.1865|5.2829|5.111|4.4946|4.556|4.6235|5.1695|5.3469|5.5294|6.4191|6.4486|7.2123|7.2952|7.8826|7.3357|8.7648|9.3143|9.1473|10.7545|12.1064|11.247|12.3582|12.5265|13.0457|13.8221|13.5078|14.5053|14.6017|12.2422|10.2234|10.0003|10.9345|11.3807|13.499|14.2056|13.6722|10.9945|11.6665|11.1595|10.9148|12.3756|12.9366|12.526|16.617|18.1924|17.562|17.9402|17.8625|17.7825|18.7781|15.1032|12.1371|12.6112|14.9587|14.8368|12.4408|7.7444|6.9668|9.455|11.968|14.6552|11.1283|7.0041|8.6463|8.3664|13.1561|14.8667|17.274|18.0204|17.3642|18.9099|20.7014|21.3975|23.748|25.0216|23.8733|25.2253|25.689|27.4524|31.4137|32.2751|30.5312|32.4571|29.5014|25.4764|27.7295|26.4267|27.5946|27.5314|27.9963|29.7919|33.1582|31.8392|31.1863|34.8092|37.0123|34.5388|33.2209|33.7964|33.2968|35.4346|37.3287|35.5611|33.8687|37.9314|39.3485|35.5965|35.4373|38.4009|43.0983|40.8396|48.6786|48.9484|45.706|49.5765|50.3672|56.9938|61.479|59.2963|59.3842|65.322|65.8525|68.09|44.83|43.93|42.56|46.01|23.75|17.8|22.92|10|10.87|8.99|8.87|9.39|12.46|11.71|10.17|9.6|12.14||||
2022-02-19 12:46:07|usa_0200|BSX|total_return_price|0|||||||||||||||||||||||||||||||||||||4.5625|4.2813|4.4375|5.2188|4|3.5|2.5625|3.125|3.375|3.1563|3.9688|4.344|6.157|7.9688|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.3594|13.7969|11.4688|16.875|17.9063|12.8438|13.4063|20.2813|21.9688|12.3438|10.9375|10.6563|10.9688|8.2188|6.8438|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8015|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48||||
2022-02-19 12:46:12|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9133|29.7766|32.0843|29.8735|33.687|39.3101|41.4163|45.6973|44.2331|40.7928|36.4447|32.3166|27.6483|16.8219|15.372|17.1902|24.3159|29.3598|34.3567|29.7985|36.4892|44.2318|47.1292|44.3219|32.0992|38.2464|45.2679|40.0344|44.4491|50.8915|58.9249|66.2373|74.4963|91.847|88.3328|97.743|102.514|112.5108|108.574|108.1242|88.2499|90.1652|81.2228|85.8003|86.2041|100.3125|114.1702|116.9863|133.1704|154.8499|133.6937|134.606|137.3562|93.1229|119.7521|138.1145|139.8039|160.3069|99.0835|143.7219|146.4107|181.2669|229.1366|240.1761|269.1945|293.4573|||||
2022-02-19 12:46:14|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8519|9.7597|12.0867|15.8338|15.6431|19.8643|22.978|33.5574|27.2303|24.384|34.0474|33.3555|31.0718|32.5406|34.8295|38.8761|41.0132|35.9117|41.3787|29.3876|28.8784|34.148|42.0563|40.6278|43.2602|46.4448|56.2023|61.1859|59.3021|71.5734|50.5648|52.3888|45.4529|49.6205|54.3329|21.5142|34.622|27.6739|38.8529|51.7243|58.5293|61.5077|63.8984||||
2022-02-19 12:46:17|usa_0203|IP|total_return_price|0|4.3968|4.3142|4.4278|4.8716|4.4381|4.0149|4.1594|4.4484|4.1078|4.0459|3.8291|4.1904|5.1348|5.3058|5.7901|6.4498|9.159|8.4384|9.0774|7.4532|7.2197|8.6188|8.0747|8.4295|8.3339|8.4668|10.3578|10.587|9.5433|9.694|8.36|10.3694|11.903|13.8493|13.4684|14.0706|14.726|14.0577|12.937|13.5845|12.8224|13.2143|12.52|14.1689|14.2734|14.0241|16.713|16.1414|16.176|18.5589|18.293|16.6118|17.4404|16.3771|18.9904|18.2014|17.6297|22.0695|25.1384|19.7928|21.5966|19.933|21.7403|21.0113|19.8991|23.9337|22.8838|26.9936|20.565|14.4336|13.9898|20.0537|17.8491|17.779|17.4571|20.3433|21.8112|22.2271|17.143|18.0816|17.5985|18.7333|20.5832|22.8959|22.5742|24.0265|21.8507|22.8512|20.1527|16.677|16.5834|18.8578|19.5418|18.3927|19.8633|19.7081|21.1795|22.8679|21.1625|19.2428|16.2866|14.0779|15.9549|7.3473|4.5298|9.7554|14.3511|17.3058|15.9213|14.7141|14.2232|17.8983|19.9573|19.8807|15.6708|20.1337|24.0731|20.0033|25.3326|28.0304|33.0082|31.5981|32.1475|35.4622|33.4254|37.0479|35.3024|39.9164|41.6391|35.9814|28.8157|29.0491|32.0279|33.4287|38.2052|42.6832|41.2094|46.3532|46.9409|48.2879|44.891|44.1362|42.0401|34.9019|40.4389|38.3022|37.4434|41.6968|28.5297|32.7836|38.2806|47.4656|52.1618|59.6269|54.8541|46.5134|||||
2022-02-19 12:46:22|usa_0205|DG|total_return_price|0.963012139605|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5634|23.9604|26.9334|27.2772|26.3109|28.3549|29.9157|30.1944|37.4968|42.5044|42.4487|47.3913|45.1708|47.3355|48.3947|50.7916|54.415|51.7207|51.3862|51.3119|58.0197|69.6701|71.001|73.5383|61.2461|81.2699|77.611|91.45|64.6914|65.2637|68.3754|71.5558|80.8013|89.6763|94.1224|96.254|108.0859|116.4366|122.417|131.6228|157.8492|148.7112|176.1046|187.9105|211.6867|200.1826|211.1881|229.2789|221.1355|199.97||||
2022-02-19 12:46:26|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8927|6.471|6.7341|12.1003|15.7438|14.0207|13.8629|11.285|5.2084|4.7088|4.8666|5.8923|6.9184|6.6028|12.9946|13.8364|13.1525|16.283|14.575|11.2796|6.1027|8.6743|10.6609|8.8595|8.1566|9.192|9.4235|9.2593|7.6347|9.4109|11.9025|13.2535|13.8301|14.8528|19.6551|20.0086|27.6938|26.3891|26.9868|26.6501|24.6425|25.7494|32.7402|43.8724|60.817|61.8356|49.1418|74.6808|42.2815|20.5726|24.1669|27.4918|36.305|38.0805|35.1298|28.7096|38.7043|58.636|69.2117|68.3919|44.8676|59.6635|69.84|56.733|70.6309|60.3765|62.6169|61.2096|69.6219|71.1113|69.8597|74.3145|69.063|59.884|46.1014|44.9561|35.4595|31.9309|30.0916|32.6039|35.6517|36.3836|39.0105|32.0995|34.8698|35.2067|36.027|42.5271|42.2608|25.2511|26.2231|21.9355|20.9627|24.8242|9.7881|12.1978|9.0214|13.6715|13.6615|15.2547|13.0541|13.55||||
2022-02-19 12:46:29|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.0878|2.8812|3.6821|3.2559|3.3075|3.3592|3.5659|3.1524|3.3334|3.2688|3.9146|4.3668|4.2635|2.5259|3.0944|2.1415|1.8411|1.8895|0.972|0.8708|0.7695|0.6784|0.5366|0.5164|0.9476|1.1496|1.7372|2.3117|2.4225|2.6535|2.9962|3.094|3.3325|2.9229|3.0501|4.0828|4.7116|6.1506|7.8105|6.7108|7.6252|8.1902|7.5929|9.3404|10.1116|10.2043|10.7569|11.1595|12.8643|14.3044|14.4476|12.6355|14.6659|16.2692|16.4076|15.7761|18.5912|12.9202|8.9367|12.0553|15.8237|18.2583|20.1299|20.2138|25.9023|26.69|27.9615|27.4777|26.07|29.466|30.908|34.5964|34.4865|36.2492|41.4403|39.7491|35.6386|33.6882|36.0925|38.6899|37.8764|44.3842|45.7472|39.4328|41.224|42.0469|47.5063|55.5552|54.4536|48.8295|51.4117|55.5653|52.6741|49.1762|41.2337|48.072|46.5847|50.8703|56.0837|60.7677|65.6348|52.6122|25.1112|34.7383|40.2291|47.4541|52.043|56.1482|54.7263|51.12||||
2022-02-19 12:46:34|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6023|31.0999|29.6284|29.6831|30.8867|27.7095|30.73|35.1531|41.3219|44.2073|46.1332|37.9992|46.4049|41.4933|44.8556|50.1219|52.0129|52.5426|61.11|61.5481|70.6536|79.1215|81.5462|89.3466|82.8862|98.9541|112.1047|123.3|130.6651|116.3597|135.7102|161.1289|161.966|156.1707|187.2278|192.2313|246.6339||||
2022-02-19 12:46:36|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.3438|3|2.9063|3.625|3.5|3.2813|3.125|3.094|3.235|3.516|3.782|3.625|4.344|4.532|4.313|4|4.594|4.813|5.688|6.5625|6.8906|9|9.0625|11.8125|11.1875|12.5938|11.9141|10.75|7.0938|6.875|7.3125|13.375|9.9688|14.35|14.3225|18.235|15.785|13.78|14.31|12.645|13.535|16.735|18.4|19.28|20.02|22.6|19.145|22.525|24.765|29.83|28.18|32.01|36.56|31.19|33.21|32.06|33.1|36.55|33.41|32.43|28.52|22.35|26.77|30.74|35.01|38.08|36.14|38.12|41.71|47.56|53.2|60.42|57.46|65.51|66.63|79.95|91.35|83.77|83.62|89.42|102.439|112.62|127.59|128.71|148.39|150.6|150.36|192.62|216.24|225.98|250|253.42|273.66|271.1|280.11|278.41|269.84|218.74|215.37|240.54|247.38|273.57|347.32|344.33|388.3|369.32|398.51|438.26|301.05|421.67|461.08|452.57|507.25|566.21|611.06|706.23||||
2022-02-19 12:46:40|usa_0210|CB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.4395|5.6005|6.2961|5.9366|4.9299|4.7361|4.6364|4.5391|4.9255|5.6839|6.7649|7.851|8.8409|9.3491|10.5575|12.044|12.8558|14.885|18.9841|19.5384|22.9368|23.7901|18.3522|21.132|19.1922|17.4536|10.5293|10.442|14.3966|17.7086|24.9073|27.0141|23.4899|25.0789|18.6339|26.0121|27.1168|20.657|19.4667|19.4017|19.2548|22.9295|22.2492|27.988|28.9559|28.8428|27.4758|29.4662|28.5882|31.2311|32.9429|37.5626|36.7173|35.8988|39.0109|43.3517|41.0177|45.1388|43.9328|45.0038|40.3056|40.5322|39.8258|39.1577|30.2442|33.1114|40.522|38.4394|40.1243|39.4952|45.225|48.5937|50.768|51.9276|48.0863|55.6405|58.8518|59.5995|61.5959|65.4142|73.3373|73.7577|77.9532|86.2601|83.5954|87.5111|89.6067|98.7261|96.3758|88.4726|90.5558|102.9182|105.5371|116.4358|112.5482|118.9622|123.2974|132.2078|130.2861|134.21|126.2693|117.9474|124.7445|121.2804|132.2303|139.7376|153.8857|149.0994|107.7926|122.941|113.4925|151.2022|155.8817|157.5916|172.7645|193.31||||
2022-02-19 12:46:43|usa_0211|M|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||6.639|8.9174|7.9746|8.4853|10.5281|9.546|10.3709|10.3316|10.6852|13.769|13.8279|13.3172|15.6546|16.6367|12.0798|13.1404|14.6725|16.126|13.4154|13.0815|10.6852|7.5621|10.2334|14.0039|13.5073|12.1308|10.0535|13.0799|12.486|11.8197|9.6481|8.1773|9.623|12.6174|15.0397|15.0175|15.5048|15.1766|15.9569|17.9654|18.1868|23.9971|19.4108|21.0745|24.6233|22.21|27.8634|26.4164|28.0429|23.1079|20.6102|17.8523|16.4349|12.2981|8.0842|5.9768|9.198|9.3898|11.8971|10.8203|15.796|12.7279|16.1928|15.8682|16.4239|19.904|21.1308|23.39|28.6237|25.1453|26.8466|28.0062|31.7656|34.6075|33.1972|38.4875|41.7247|42.2102|42.4536|47.1462|47.9363|51.4911|38.2465|30.6075|30.2326|27.6756|28.4871|23.2785|23.3036|19.2619|15.4728|21.7203|26.3393|34.0153|29.6655|23.0228|20.9358|20.5775|14.0211|15.1152|5.7833|5.9807|6.1288|14.8433|16.3631|16.7776|26.3109|25.6||||
2022-02-19 12:46:48|usa_0212|LB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:46:48|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.17|79.63|86.77|88.21|87.96|26.25|35.27|34.07|43.74|54.36|52.15|44.45|45.27|||||
2022-02-19 12:46:52|usa_0214|AZO|total_return_price|2||||||||||||||||||||||||||||||||8.0625|7.5313|10.1875|12.8125|19.3125|17.5625|14.5|19.375|18.875|23.625|26.875|27.8125|28.25|27.25|24.875|25.625|26.5|23.25|26.875|29.125|25.75|35.125|27.25|24.625|24.75|23.375|28.25|30|30.25|33.25|25.9375|30.125|35|28.9375|23.8125|27.5625|24.5|28|22.5|25.8125|25.26|33.07|46.2|67.3|66.36|81.85|72.35|81.7|65.8|83.68|91.8|95.66|89.7|85.8926|74.06|85.6|96.9|90.52|94.5|89.06|96.68|90.73|90.3|113.61|125.46|128.63|121.29|111.63|115.08|126.56|137.23|109.22|142.23|152.15|147.25|147.87|165.93|190.88|209.78|259.41|257.95|294|307|328.38|374.48|380.26|361.64|383.77|380.15|408.83|419.94|461.6|538.44|532.5|538.84|577.71|642.68|673.62|715.99|783.77|774.57|762.2|741.8|783.18|736.55|605.92|528.44|686.76|664.72|649.32|766.88|809.07|938.97|1027.11|1101.69|1177.92|1032.51|1147.86|1196.31|1137.65|1159.92|1406.6|1549.15|1817.07|1920.01||||
2022-02-19 12:46:57|usa_0215|RAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:46:57|usa_0216|PCAR|total_return_price|0|0.5378|0.5062|0.5502|0.6355|0.5282|0.4484|0.5007|0.4911|0.509|0.4539|0.4828|0.5217|0.6182|0.6529|0.4745|0.5379|0.6813|0.804|0.8867|0.6863|0.9259|0.9124|1.0164|1.043|1.2369|1.2711|1.0643|1.1461|1.2098|1.1383|0.8316|0.8859|1.1045|1.2279|1.3454|1.3609|1.5284|1.6473|1.5121|1.6392|1.8531|1.7591|1.7871|1.8022|1.7329|1.5791|1.5637|1.5989|1.5449|1.7085|1.7173|1.6565|1.9262|1.946|2.1862|2.7869|2.7456|3.8345|4.6397|4.4862|5.1027|4.4883|3.5498|3.6975|3.721|4.8385|4.6281|4.2009|4.7611|3.8142|3.5874|4.9089|4.4938|5.1876|4.9758|6.714|7.5236|6.8726|5.2598|7.3247|8.0162|10.8422|11.9378|13.9028|13.7692|14.2986|17.1027|20.4773|18.4696|17.4041|17.4277|18.3413|18.7395|21.9884|22.9103|26.9483|30.5653|36.3513|35.7142|34.9865|29.0134|27.0676|24.8174|18.7685|17.0084|21.5432|25.1124|24.2083|28.9993|26.7321|32.3523|38.8205|35.5298|34.7498|23.1126|26.2114|32.8954|27.6708|28.395|32.8081|36.8443|39.2517|40.8596|44.2786|50.6384|47.3446|43.0106|52.3753|48.7948|49.4755|40.6051|38.1797|44.2648|42.1598|47.975|52.833|55.7577|55.0086|60.4896|60.6626|56.6821|53.3098|58.9296|51.3701|61.5581|65.0375|63.8554|74.5108|57.8287|71.1348|81.3409|83.2588|89.9643|86.7191|77.0046|87.9426|||||
2022-02-19 12:47:02|usa_0217|PPL|total_return_price|0|0.6072|0.5672|0.6072|0.5505|0.5438|0.5705|0.6339|0.6888|0.7716|0.7774|0.7241|0.8764|0.9847|1.0768|1.1801|1.2014|1.3401|1.2306|1.243|1.1775|1.2564|1.3285|1.3572|1.4005|1.3872|1.5612|1.6839|1.799|1.7915|1.864|1.7797|1.9828|2.0672|2.0536|2.3002|2.5646|2.3997|2.611|2.8188|2.8387|3.1582|3.1528|3.294|2.9893|2.5943|2.2602|2.3538|2.2879|2.4164|2.4569|3.0068|3.2747|3.2517|3.2143|3.0373|3.2558|2.9245|2.946|3.2976|3.6797|3.7066|3.631|4.1882|4.556|4.0867|5.1234|4.5531|3.8952|3.6194|3.8393|7.3667|8.0276|7.8586|9.8812|5.8959|6.3535|7.3013|6.1679|6.1367|6.6209|6.8785|8.3889|8.0712|8.7129|9.1676|9.3269|9.6725|11.0181|11.2663|12.498|13.7208|12.5931|12.7168|14.1087|14.4957|15.92|18.3267|21.1198|21.0404|23.818|21.1594|24.2544|17.3359|14.5446|13.8099|16.0322|14.9449|16.1036|13.993|12.7878|14.1501|13.8809|13.5394|15.0994|15.6911|16.3825|15.9556|15.9254|16.8561|16.835|18.6467|18.267|18.5809|18.6473|20.7984|22.5577|21.0948|23.6054|22.1366|21.1405|23.8979|25.0809|28.2742|28.3107|26.2079|26.1137|28.9864|30.2707|30.0178|24.7571|22.9703|23.5577|24.468|24.0115|27.249|26.9754|27.7775|32.0345|22.3289|23.6993|25.3282|26.6301|27.6397|27.1964|27.4834|30.06||||
2022-02-19 12:47:07|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9388|30.5183|24.3826|21.3281|26.4567|34.1663|46.0842|43.5232|59.6026|61.1165|48.5718|85.3257|71.974|48.4517|35.6002|21.2281|3.9215|1.7673|5.4487|12.8515|10.1972|14.3054|15.2325|21.028|29.798|25.4163|28.0773|32.4123|29.3378|38.368|28.9563|31.0358|33.1905|39.6327|37.7188|47.7131|58.3776|60.7357|57.6433|48.4148|44.5116|43.3294|39.2477|34.4575|35.7754|43.5293|35.2545|47.2901|46.1164|48.2021|55.9048|56.2447|62.4587|66.9295|70.1225|55.5306|47.9501|55.8326|56.1561|56.5998|68.572|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|||||
2022-02-19 12:47:10|usa_0219|SYY|total_return_price|0|0.5521|0.554|0.5444|0.5559|0.5406|0.4626|0.5064|0.514|0.5254|0.5578|0.5463|0.6815|0.8167|0.8721|0.8663|0.9218|1.0893|1.0838|1.1709|0.8407|0.9597|0.9349|1.1014|1.2056|1.3616|1.4901|1.7331|1.9968|1.8738|2.17|1.9906|2.1365|2.2844|2.6156|2.5719|2.9843|2.9913|3.1818|3.1897|3.407|3.4169|3.2643|3.5826|3.8199|3.3577|2.9749|3.3507|3.4134|3.5276|3.9425|3.6556|4.3755|4.4447|4.6487|4.5814|4.4819|4.688|5.0361|5.1178|6.3627|7.157|7.2077|6.6518|7.7738|7.4818|8.505|10.0318|11.3193|10.2439|12.1296|13.3737|17.3718|15.388|15.8017|14.9011|15.3401|17.5064|16.0291|16.7746|17.7212|15.1335|17.9458|19.6127|22.4769|23.6537|21.8067|18.2687|23.306|22.0401|22.3728|19.393|19.2861|20.0167|19.1889|21.1205|23.3307|21.5827|21.1656|22.9647|20.2484|18.9612|18.1077|20.4566|15.4959|15.4013|15.5106|17.1458|19.64|20.9127|20.4282|20.5664|21.201|20.3409|23.0902|19.1801|21.9439|22.5471|22.7135|24.0432|24.5519|27.5172|26.9421|25.3109|29.1916|29.2159|30.5284|31.1774|33.1021|31.7161|30.5904|33.2788|35.0124|40.4824|44.2333|42.7251|48.5826|45.8305|44.7129|48.2438|54.6392|54.2686|62.1736|67.0415|57.6348|61.7944|65.8462|74.3339|80.4814|43.1586|52.2612|59.9832|72.1119|77.3535|76.3809|78.04|78.0897||||
2022-02-19 12:47:15|usa_0220|CERN|total_return_price|0||||||||||||||||0.087|0.1362|0.1305|0.1347|0.0758|0.1011|0.1362|0.1039|0.0898|0.0618|0.0547|0.0716|0.0702|0.0744|0.0667|0.0358|0.0547|0.0814|0.0842|0.1137|0.1404|0.2063|0.2863|0.3818|0.6204|0.5053|0.5839|0.8253|0.9769|0.932|0.6232|0.918|0.991|1.0892|1.3756|1.5383|0.9208|1.0443|0.9601|0.6962|0.6962|0.5896|0.9432|1.0752|0.9489|0.9629|1.2717|1.2043|1.2015|1.0822|1.4127|1.0274|1.3264|1.8191|1.8359|3.1286|3.116|2.3075|2.8296|3.3652|3.3639|3.2143|3.2224|2.3722|2.1061|2.1815|2.765|3.7436|4.5901|5.4693|5.4062|5.2461|6.4479|6.3679|8.2427|10.542|11.0247|11.5085|9.0007|11.0113|11.0356|13.2063|13.4537|14.5063|13.6793|9.0419|10.958|10.827|9.3257|10.6645|15.1078|18.142|19.995|20.5989|18.4064|20.371|22.9783|26.9705|29.6433|33.2377|29.7112|36.9437|40.0968|37.5396|37.5986|45.9565|46.6114|50.982|54.0768|54.5716|50.0409|57.7925|62.7306|71.074|66.9993|58.1709|58.3746|51.3797|56.8514|59.9074|45.9565|57.094|64.4866|69.1919|65.3792|56.2693|58.0059|62.4881|50.8752|55.5029|71.2905|66.4756|71.742|61.5756|67.375|71.2402|77.5599|71.0373|77.6958|70.3126|92.87||||
2022-02-19 12:47:19|usa_0221|STI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:47:19|usa_0222|ROST|total_return_price|1||||||||||0.4027|0.3966|0.3149|0.3149|0.2483|0.1877|0.1272|0.1635|0.2543|0.112|0.1635|0.1302|0.2089|0.2452|0.2725|0.3754|0.4662|0.4632|0.2906|0.2513|0.2452|0.109|0.1514|0.2029|0.3391|0.3694|0.5207|0.3845|0.333|0.4208|0.5359|0.3936|0.333|0.3785|0.3209|0.4101|0.3689|0.3396|0.264|0.2407|0.3024|0.3907|0.4997|0.8643|0.7404|1.0435|1.0324|1.4189|1.5977|1.8911|1.6462|2.3493|2.1364|1.6566|2.0126|2.344|2.4592|2.1112|1.3073|2.1331|1.5846|1.3623|2.3689|2.2806|2.4449|3.2582|3.7872|4.2389|3.9353|4.379|4.0862|3.9755|4.7741|5.2698|5.865|6.4212|4.8899|5.56|6.0669|5.6746|5.6376|5.7641|6.0884|6.5603|5.341|6.3312|6.9818|7.1612|6.2646|5.8671|6.3469|7.3173|8.3158|7.1783|6.4812|8.3886|9.7707|9.7805|10.2329|12.5194|11.8075|13.2689|14.7016|16.6679|17.1856|19.9557|23.1795|28.1266|30.4533|27.9933|27.4866|30.506|31.245|35.8994|31.5926|31.7599|30.1309|37.8665|43.1171|46.5922|50.2185|47.8998|53.3947|54.0171|58.9696|59.7763|63.3155|62.4017|53.2424|61.2718|79.6793|78.4196|85.0247|96.4969|90.0387|95.727|104.1993|108.0312|110.7609|90.474|88.8004|84.3441|110.2108|129.9723|122.0745|112.9072|97.75||||
2022-02-19 12:47:24|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.9531|6.0468|6.268|6.157|5.7349|6.2094|6.9329|7.9946|8.0854|8.8075|9.8422|12.5796|12.6774|13.2237|14.4254|14.2402|13.7107|14.2307|12.9489|13.2215|12.4083|14.0611|13.7026|14.0889|15.2727|17.6448|20.3962|21.6905|20.0903|20.7853|21.5236|21.6166|23.0757|21.964|19.9864|19.0565|18.3057|21.4979|23.9525|24.8192|28.189|30.1224|32.4537|40.9628|36.7802|44.8299|47.9551|50.3356|61.9759|63.3026|69.3443|75.3658|75.8465|69.8619|69.881|56.2199|58.1692|54.258|59.8932|38.9401|30.8284|37.2395|49.0152|55.9161|59.4075|64.8115|72.755|79.4188|85.3775|91.9363|82.2721|94.8494|103.377|104.2078|100.8866|101.3175|95.4595|102.4788|97.3342|91.3721|102.4018|111.786|111.7465|130.4224|140.0863|129.5282|142.686|151.3132|157.4384|150.4791|149.462|150.0341|156.6992|165.2305|154.6406|155.8714|145.0107|152.8871|162.4634|157.4304|182.9473|186.5893|199.1514|195.3663|138.4843|147.058|143.5247|155.7582|180.6703|205.8885|218.6646|252.59||||
2022-02-19 12:47:28|usa_0224|TROW|total_return_price|0|||||||||||||0.5634|0.5091|0.4218|0.4489|0.649|0.5695|0.4934|0.2987|0.4129|0.4827|0.5339|0.5258|0.6128|0.708|0.8209|0.9092|0.9336|0.8564|0.6491|0.7651|0.9143|0.8874|1.1023|1.4666|1.2033|1.2303|1.2155|1.5124|1.4777|1.5434|2.0664|1.9618|1.9006|1.8065|2.2926|2.0641|2.5153|2.6739|3.5716|3.4465|3.7377|4.3536|4.6163|6.1937|5.3025|7.3927|9.6494|9.0475|10.1511|10.8628|8.5221|9.9641|10.0283|11.2273|8.0556|10.8848|11.6821|12.6072|13.9616|12.6167|9.3908|11.2607|8.8657|10.5582|11.8816|10.0815|7.7022|8.4681|8.47|11.8481|12.9994|14.992|17.0832|16.0575|16.2897|19.9642|19.1305|20.2443|21.1961|23.4712|25.5795|24.8245|31.5095|28.9351|31.3092|34.5375|37.1811|40.8016|33.6717|38.1902|36.4742|24.2533|19.9495|28.9694|31.9469|37.412|38.8167|31.526|35.755|46.2928|47.8718|43.7229|34.833|41.7502|48.1339|46.6821|47.1878|49.5583|57.2703|56.2763|55.5932|65.0585|64.2978|66.255|61.8773|68.121|64.6609|64.0374|57.6801|59.7706|61.8777|61.9241|56.8813|64.8347|59.1788|64.9418|79.865|92.9623|96.2315|104.0499|98.4825|83.8991|91.6751|101.1826|106.0408|113.7753|92.09|117.3548|122.7183|145.76|166.252|195.8639|195.582|196.64|||||
2022-02-19 12:47:32|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5062|8.8811|9.4116|8.8455|9.4232|8.1846|8.2323|9.1609|8.2827|8.1067|8.9253|10.0489|10.6728|11.4515|10.8629|11.4656|11.2492|12.4822|13.206|14.9383|14.3506|13.7178|14.2814|14.2434|16.1085|17.6917|19.7851|19.0702|20.1618|22.7314|20.8656|24.557|25.377|28.2318|31.6503|28.3792|33.3001|35.7247|35.2161|32.9476|36.474|35.4591|34.0428|33.6466|28.949|14.3201|7.7939|12.1396|16.6337|18.4385|19.247|16.7505|18.0504|22.4294|24.591|24.9964|20.7429|21.5017|26.3738|23.507|27.5286|27.634|29.8839|28.8552|30.6621|29.2987|32.0192|32.9531|30.9784|35.4195|36.4869|30.8229|31.9746|36.8782|36.3841|41.3524|45.4392|45.6093|44.5778|52.3294|58.0947|57.6451|57.8666|58.6972|61.6194|53.9297|66.4639|73.7259|80.7456|84.4482|61.5548|88.6434|98.5322|96.2846|102.2384|120.3973|128.3397|168.36|||||
2022-02-19 12:47:36|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7658|10.4453|11.1117|11.7627|11.3544|9.9548|10.9031|11.5036|12.7842|11.262|11.0312|11.7842|14.4034|16.7184|17.3286|15.4436|16.4251|14.71|15.818|16.5263|17.4406|16.4086|15.9779|16.7902|19.6797|20.2915|22.3967|25.8635|24.0308|26.7861|31.4368|29.5237|34.6348|36.2799|39.1448|48.7922|47.1016|56.7539|63.0302|66.7852|60.5945|60.5403|58.8921|58.4401|60.7112|60.2909|34.3296|23.2591|30.0118|44.4082|47.0861|52.2681|52.3504|58.9751|58.8224|65.645|74.9175|65.7086|69.7719|74.2515|75.4843|79.8557|76.3289|73.5813|78.8471|78.4638|76.4885|86.8547|90.6888|87.8135|104.2013|113.4625|102.8313|93.9391|104.2519|106.105|106.7913|116.2019|107.5969|111.6775|107.7345|105.6894|110.6938|108.2235|106.3204|107.3998|100.9498|120.9892|122.9683|119.322|124.5123|86.0818|86.4271|76.6881|88.7339|100.4003|114.7766|111.0107|113.8266|||||
2022-02-19 12:47:40|usa_0227|WDC|total_return_price|0|3.5122|5.3687|4.014|3.6126|3.5122|3.1108|3.9638|3.4621|5.0175|5.4691|3.2112|4.2147|4.8168|5.3185|5.4691|7.4259|9.0817|10.2859|9.4831|6.5227|5.9708|6.1715|5.5694|5.9206|4.6663|4.0642|3.4119|3.3617|4.5157|5.3185|2.5087|1.9568|2.1575|1.6056|1.2042|1.0537|1.5554|1.9568|2.1575|3.4621|2.2579|1.6558|2.007|3.6628|6.7736|5.1178|5.9708|6.7234|5.5192|7.0245|6.3726|7.1754|7.7269|10.487|16.1065|22.83|22.7296|25.3885|32.1119|12.8448|14.0995|9.4835|8.6301|12.0922|6.3722|5.2182|3.0105|3.3617|5.9708|4.014|4.7164|1.9568|3.8213|3.2112|1.7421|5.0335|5.0014|2.6091|3.7732|5.1299|7.2734|8.2688|10.3481|9.465|9.0154|6.933|7.0566|8.7023|10.2357|10.7736|10.3802|14.9401|15.5984|15.9034|14.5307|16.4253|13.495|15.5341|20.3269|24.2525|21.7077|27.7206|17.1157|9.192|15.5261|21.2742|29.3262|35.4435|31.3011|24.2124|22.7914|27.2149|29.9364|29.2058|20.648|24.8466|33.2278|24.4693|31.2896|34.5537|41.113|50.9719|52.247|69.3927|76.1976|76.9356|81.1199|92.9825|76.8574|66.6317|67.9884|51.8233|41.1945|41.6844|52.0138|60.8808|74.4058|80.3155|78.7651|72.9527|85.1007|71.8601|54.8079|35.0881|46.1218|46.1557|57.8912|62.1558|41.0819|44.15|36.55|55.39|66.75|71.17|56.44|65.21||||
2022-02-19 12:47:44|usa_0228|PEG|total_return_price|0|1.0719|1.0539|1.1257|1.0898|0.9822|1.0293|1.2019|1.2804|1.3096|1.4598|1.2804|1.5136|1.8074|1.8257|2.0047|2.0333|2.0194|1.993|1.9861|1.9577|1.946|2.0945|2.1298|2.1853|2.233|2.4985|2.5227|2.8236|2.6072|2.5962|2.3851|2.7608|2.9082|2.8165|3.1474|3.3218|3.1133|3.2483|3.3577|3.7719|4.1601|4.3227|4.5006|4.1697|3.698|3.5177|3.622|3.7322|3.9282|4.0557|4.4339|4.6483|4.2352|4.3431|4.3093|4.4731|4.3925|4.2772|4.5008|5.6419|6.8577|6.3359|7.3418|7.5712|7.3283|7.9465|7.6078|6.9651|6.047|7.1753|9.3977|10.3554|9.3035|10.6545|9.3794|9.4232|10.3569|9.9117|7.0955|7.6079|8.8353|10.3011|10.3681|10.956|11.8903|10.2638|11.0706|13.6239|14.4577|16.3271|17.4278|17.7463|17.6369|18.3668|17.1386|18.7503|23.6433|25.1619|25.3966|28.5249|23.5041|27.0579|19.477|17.5096|17.9284|20.0539|19.5314|20.8714|18.7357|20.1091|21.4554|20.8568|20.8874|21.8678|22.5921|22.5853|21.1889|22.7552|22.7865|21.9296|24.8777|23.9229|24.3939|23.9973|28.8607|31.1604|28.7391|32.2488|32.956|31.1777|33.7986|31.3331|38.5304|38.4451|34.8668|36.9062|37.6616|36.8785|40.0316|44.9421|44.2646|48.1252|47.3276|47.0435|54.1255|54.0083|57.4451|55.0831|42.2714|46.6996|52.6531|56.3865|58.7666|58.7972|60.4194|66.73||||
2022-02-19 12:47:49|usa_0229|BEN|total_return_price|0|||0.0498|0.0569|0.064|0.0501|0.0649|0.0787|0.1564|0.232|0.2206|0.4078|0.5912|0.64|0.5287|0.6507|0.9801|0.5504|0.4282|0.3513|0.3495|0.4126|0.4332|0.4501|0.6172|0.6788|0.7996|0.8681|0.9941|1.0354|0.8245|0.9317|1.0971|1.093|1.1276|1.7622|1.5674|1.5521|1.8226|2.2037|2.4208|2.4806|3.1171|2.9087|2.5802|2.363|2.3843|2.279|2.4933|2.8606|3.7108|3.2513|3.6858|3.9519|4.3075|4.4453|4.9803|7.0948|9.1146|8.519|10.4208|10.6025|5.8998|6.3023|5.5496|8.0281|6.0877|6.3595|6.6448|6.048|8.8584|7.6093|7.8241|9.1565|6.9457|7.0937|8.4456|8.5907|6.2767|6.9088|6.6863|7.9529|8.9992|10.6323|11.389|10.2436|11.4425|14.3133|14.5488|16.3353|17.8383|19.9989|20.0735|18.5165|22.5564|23.5579|25.8693|28.3936|27.3283|24.5978|20.8891|19.7797|19.02|13.8436|11.7368|15.7355|21.983|23.7839|25.0866|19.5442|24.2901|25.3268|28.5449|30.0221|21.9239|22.5618|29.194|26.193|29.58|30.4894|36.6516|33.1232|37.0027|42.3474|39.8324|42.6121|40.3214|41.353|38.4397|36.8343|28.1048|27.9073|29.7372|25.5618|27.3894|30.6292|32.7666|34.9845|34.9228|34.1763|29.9235|27.8538|26.6237|26.2002|29.508|31.2226|26.1303|23.7672|15.5098|19.4872|19.4151|24.1142|28.8307|31.429|29.4654|33.49||||
2022-02-19 12:47:53|usa_0230|EIX|total_return_price|0|2.4327|2.358|2.5074|2.6403|2.358|2.4493|2.9226|3.0222|3.1883|3.5536|3.0886|3.537|4.1514|4.168|4.3175|4.5001|4.251|4.085|4.168|4.0518|4.085|4.4315|4.5147|4.5492|4.5137|5.0692|5.3081|5.9402|5.7149|5.8536|5.6195|6.1253|6.4285|6.5044|7.5376|8.0573|7.1398|7.8726|8.1749|8.0722|8.7944|9.1578|8.9585|7.7968|6.5675|5.2213|5.3247|6.151|6.6767|7.4222|7.6931|7.7481|7.6351|7.9744|8.203|9.3675|10.6048|11.8559|12.1568|13.3412|14.4147|14.7636|12.8285|14.196|11.4717|13.9252|12.6563|13.7855|8.8096|11.2408|10.5897|8.6894|7.0294|6.2007|7.3185|8.3974|9.315|9.454|5.5612|6.59|7.6133|9.137|10.6219|12.1957|13.7487|14.5902|15.2385|18.5563|20.2623|23.8134|27.9182|25.9125|24.626|23.4835|25.2342|27.7357|30.136|34.6071|34.3688|33.2646|30.7445|32.4135|25.3637|20.6237|18.6949|20.6159|22.2067|23.2047|23.0107|21.5688|23.5992|26.7063|25.5418|27.2739|27.152|29.6207|30.6449|33.5449|33.4116|33.2963|37.3245|35.983|34.665|35.1157|43.2203|44.6391|43.2308|50.9363|48.9231|43.8542|50.0996|47.4099|57.953|63.008|58.9926|59.2269|65.9381|65.2095|64.8091|53.614|54.4922|54.6795|59.0252|50.0481|55.1174|60.0043|68.2951|68.8698|50.621|50.1776|48.1102|60.0871|56.6721|55.9177|54.9027|68.25||||
2022-02-19 12:47:58|usa_0231|CCL|total_return_price|2|||||||||||||||||1.0216|1.189|0.6341|0.9182|0.8847|1.0689|1.0435|1.2596|1.4151|1.9372|1.565|1.4193|1.877|1.4475|1.1028|1.4715|2.0128|1.9122|1.9933|2.8414|2.5012|2.3126|2.8603|3.3681|3.063|3.777|4.3616|4.4026|4.2751|4.077|3.9945|4.4093|4.336|4.0772|4.9002|5.3263|5.7109|5.4259|6.1079|6.8403|7.4063|8.5347|10.6233|11.6141|13.4086|11.4681|13.7021|17.7924|16.4464|17.9783|17.8109|11.7175|11.0752|8.2015|9.3966|13.8814|11.8185|13.1604|16.5448|17.3623|19.4097|15.6848|18.0463|14.8462|19.8497|22.5043|22.9786|29.0526|28.1218|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|22.17||||
2022-02-19 12:48:03|usa_0232|CTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:48:03|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|53.88|60.85|53.21|56.42|64.17|82.52|110.84|150.63|109.71|90.87|60.2|64.08|68.5|78.71|96.37|90.85|114.48|145.15|176.67|234.36|266.12|285.25|320.61|331.72|421.37|416.54|323.47|293.46|320.59|366.87|415.59|516.89|559.18|594.54|653.39|655.6|662.72|615.31|708.03|522.01|460|391.96|418.95|389.47|426.23|425.6|313.85|298.67|319.51|465.5|465.4|394.42|710.31|726.85|818.83|834.53|635.03|1039.16|1261.61|1426.3|1406.33|1447.64|1944.05|1747.22||||
2022-02-19 12:48:06|usa_0235|OMC|total_return_price|0|1.2509|1.6578|1.266|1.1454|1.0851|1.1907|0.9947|1.0768|1.2807|1.5926|1.2164|1.2695|1.3854|1.4859|1.14|1.2731|1.6131|1.5576|1.7255|1.2693|1.3093|1.2766|1.293|1.301|1.3337|1.4754|1.6263|1.7444|1.6003|1.7974|1.4894|1.6025|2.0196|1.9855|2.0479|2.2509|2.4459|2.4923|2.5124|2.9619|3.4051|2.9743|3.2383|3.3682|3.4886|3.537|3.6952|3.8175|4.0504|4.4972|4.8439|5.5547|6.7393|6.9909|7.0582|6.937|7.592|9.4111|11.148|12.7637|14.515|15.4232|13.9509|18.0298|24.9044|24.9797|24.7766|31.3451|29.3517|28.031|23.0089|26.198|26.25|27.2964|20.6613|28.5117|30.1867|14.6815|17.9068|20.8385|17.5415|23.285|23.3941|28.5008|26.264|24.9067|24.0532|27.8368|29.2969|26.5035|27.8292|28.4096|27.8689|29.9018|31.5012|35.2667|34.6219|35.8937|32.7183|32.4392|30.2534|30.8288|26.5883|18.6634|16.33|22.1423|26.0056|27.673|27.5792|24.5056|28.351|33.0317|35.5618|35.0988|27.0214|32.8974|37.6049|36.3113|38.7372|37.7637|44.8329|48.1645|48.8993|57.6544|56.5828|55.9004|54.4332|61.6394|62.44|56.0266|53.5197|61.8642|68.4887|67.4917|70.8627|71.4012|72.7978|70.4784|63.4407|62.8857|63.2597|66.9248|60.2094|65.3609|65.7114|74.3838|71.6585|74.7561|51.1607|51.4567|47.223|60.1183|72.1264|78.4645|71.7655|73.27||||
2022-02-19 12:48:11|usa_0236|ADI|total_return_price|1|2.9454|3.7369|3.8891|3.3108|2.4487|2.4773|2.5172|2.9453|2.0275|2.5891|2.2193|2.822|2.6028|2.0138|1.8768|2.096|2.3288|2.4659|1.4521|1.2193|1.5343|1.548|1.2055|1.3425|1.2877|1.0959|1.0001|0.8356|0.7398|0.7535|0.6302|0.863|1.1919|0.9315|1.0274|1.1096|1.137|1.0686|1.3151|1.8083|2.0686|2.4521|2.4385|2.822|3.0001|2.9042|3.9174|3.5335|4.417|5.9369|5.9369|5.547|6.3484|5.146|6.4095|9.5345|8.7948|10.3564|10.0487|9.6989|6.4009|3.5343|3.2672|4.8905|5.7741|7.0892|8.7331|15.0621|50.4671|43.9738|42.7409|41.1628|31.1088|30.2474|24.987|28.8008|24.3031|15.847|17.6224|15.7352|21.7781|24.9541|29.1493|31.4897|28.1657|26.1592|26.5937|23.7457|22.6052|26.0491|23.1752|26.5849|25.4291|21.7841|21.5653|22.3015|26.4313|24.3824|23.1302|19.7216|22.5475|21.4816|15.147|14.3438|15.4465|20.0364|18.8964|20.0088|22.364|22.3713|25.5448|29.643|30.9466|26.5737|28.4672|30.6909|30.816|31.1483|31.4196|35.3093|35.8634|40.5609|40.7957|40.2193|43.0491|41.9486|42.2489|44.6641|53.367|50.6409|52.6108|47.4409|50.0159|57.0972|57.7187|67.862|69.3799|72.3449|84.0566|85.0373|81.2652|89.8654|78.6234|93.3531|110.3273|112.1023|102.2775|105.7695|106.1983|111.8902|116.0726|144.9142|151.294|166.0795|172.828|163.97||||
2022-02-19 12:48:16|usa_0237|VNO|total_return_price|0.0273156705689|0.1421|0.1813|0.1569|0.1834|0.1866|0.1982|0.2491|0.2714|0.2697|0.2934|0.4173|0.5105|0.4944|0.4936|0.5122|0.6411|0.6276|0.6411|0.5496|0.6496|0.6547|0.6886|0.6852|0.8413|0.8209|0.8345|0.804|0.7141|0.7226|0.6785|0.6886|0.8007|0.892|0.968|0.9421|1.1668|1.1668|1.1818|1.3072|2.0513|2.4202|2.3905|2.6702|2.4833|2.3326|2.6613|2.3237|2.7617|2.598|2.9034|2.8828|3.1896|3.1686|3.6136|3.8348|6.0425|5.7596|6.1478|8.1815|8.1795|7.5223|6.8756|6.5113|6.8917|7.7906|7.1749|6.5403|7.199|7.4139|8.5585|7.7373|8.2885|8.4944|9.1134|9.4409|11.2264|11.2111|11.2932|9.7273|9.9749|10.5878|13.3475|14.7189|18.3895|15.5866|18.2043|21.1525|22.4649|24.7934|29.1321|26.9313|33.1576|33.0333|36.5347|42.1003|43.2112|43.3605|39.1206|41.7011|32.6237|35.2273|36.4417|27.3758|13.499|19.8546|20.9152|24.6402|32.016|35.2598|35.3912|37.7573|38.5997|42.6494|41.682|37.3324|38.8373|39.5938|38.9323|37.8249|41.1254|43.0529|42.1819|44.8232|50.6983|52.7764|55.0576|57.4008|65.8727|60.8676|57.8181|60.0884|57.3661|58.1559|65.7837|57.2549|62.97|60.415|62.2144|59.1446|54.0778|54.6644|58.3196|55.6952|56.2515|57.6694|54.1752|55.859|32.3638|39.1655|31.4032|28.3761|43.1905|43.533|41.8659|41.5464|||||
2022-02-19 12:48:21|usa_0238|FISV|total_return_price|0|||||||||||||||0.277|0.3045|0.4279|0.4773|0.4251|0.3621|0.4608|0.4718|0.4224|0.4142|0.4279|0.4718|0.4992|0.4773|0.4828|0.5376|0.4389|0.683|0.7626|0.8832|1.0535|1.2428|1.0864|1.0864|1.1605|1.2469|1.5309|1.4074|1.5741|1.4259|1.5093|1.5185|1.5926|1.5925|1.963|2.0833|2.1389|2.2222|2.0741|2.2222|2.8333|2.7222|2.7593|3.3056|3.25|3.6389|4.6944|4.7187|5.1181|5.7153|5.9583|5.2188|5.4167|6.3854|6.1979|7.2083|9.9792|7.9063|7.4557|10.6633|8.55|10.58|11.4975|9.1775|7.02|8.4875|7.87|8.915|9.0725|9.885|8.9425|9.7225|8.715|10.0475|9.95|10.7225|11.4675|10.8175|10.6375|11.34|11.7725|13.105|13.265|14.2|12.715|13.8725|12.0225|11.3425|11.83|9.0925|9.115|11.4275|12.05|12.12|12.69|11.415|13.455|14.64|15.68|15.6575|12.6925|14.685|17.3475|18.055|18.5075|19.7575|21.965|21.8525|25.2625|29.525|28.345|30.16|32.3175|35.485|39.7|41.415|43.305|45.73|51.29|54.365|49.735|53.14|57.655|61.17|64.48|65.565|71.31|74.09|82.38|73.49|88.28|91.16|103.59|115.63|94.99|97.62|103.05|113.86|119.04|106.89|108.5|103.79||||
2022-02-19 12:48:27|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.778|4.396|5.546|4.742|5.658|4.918|5.702|7.57|6.392|5.698|6.644|7.324|20.48|36.466|30.0858|44.088|46.5|48.536|44.446|37.754|53.652|49.33|47.438|46.026|40.358|41.162|43.906|55.49|72.474|68.194|62.328|51.556|68.9|61.504|66.774|55.972|43.952|44.642|83.666|104.8|215.962|419.07|665.99|635.62|680.76|777.56|1093.94|||||
2022-02-19 12:48:29|usa_0240|NBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:48:30|usa_0241|MNST|total_return_price|0||||||||||||0.0026|0.0052|0.0052|0.0036|0.0016|0.0026|0.0021|0.0016|0.0005|0.075|0.0792|0.0729|0.076|0.0729|0.0521|0.0458|0.0313|0.0708|0.0646|0.0458|0.0313|0.0313|0.0292|0.0302|0.0375|0.0458|0.025|0.05|0.074|0.05|0.0479|0.0448|0.0437|0.0458|0.0396|0.0448|0.0313|0.027|0.0208|0.0193|0.0115|0.012|0.0344|0.0271|0.0177|0.0167|0.0198|0.0292|0.0302|0.0422|0.0771|0.0662|0.0896|0.0615|0.0729|0.0844|0.0719|0.075|0.0688|0.0906|0.0646|0.0563|0.0567|0.0583|0.07|0.0703|0.0708|0.069|0.0704|0.0725|0.0725|0.0973|0.1403|0.2332|0.4222|0.402|0.6068|0.9992|1.412|1.5693|2.627|4.2017|6.3457|5.4133|5.6133|6.3133|7.1633|9.4467|7.3817|5.8833|4.8033|5.0417|5.5883|6|5.1433|6.1233|6.4|7.23|6.5183|7.77|8.7133|10.0383|13.4917|14.5483|15.3567|20.6967|23.7333|18.02|17.6133|15.9133|20.2767|17.4167|22.59|23.15|23.6767|30.5567|36.1167|46.1317|44.6733|45.0467|49.6533|44.46|53.57|48.9367|44.34|46.17|49.68|55.25|63.29|57.21|57.3|58.28|49.22|54.58|63.83|58.06|63.55|56.26|69.32|80.2|92.48|91.09|91.35|88.83|96.04||||
2022-02-19 12:48:35|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7723|22.3753|26.3611|28.6365|28.9191|21.6689|17.8318|17.7352|20.9253|23.9148|24.5181|25.6602|28.5885|28.117|26.1696|25.749|29.0015|30.0474|30.3034|33.5463|29.4813|31.1371|33.5647|37.8955|45.6625|37.3166|35.2167|31.5754|32.1588|15.4553|13.7134|15.3301|16.3897|21.4909|20.0016|19.9089|23.2144|23.4697|23.1788|27.6917|26.8102|21.5126|22.2609|28.7043|29.1195|28.2858|31.0078|34.6|39.0045|41.8161|47.0354|47.2696|49.1756|51.5046|58.1659|61.5908|58.9554|60.9441|54.9861|58.7239|68.6454|73.0611|72.107|75.9861|80.8591|88.5915|90.8524|91.3732|102.877|104.8853|94.639|109.7456|119.4064|127.5121|135.786|117.8022|135.6567|146.6614|133.1886|141.1743|144.7829|121.228|108.44||||
2022-02-19 12:48:39|usa_0244|HCP|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.04|66.39||||
2022-02-19 12:48:39|usa_0245|FCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.6428|7.2536|8.0332|9.1044|9.2375|9.1213|8.7842|8.9999|9.2978|8.6772|4.7811|6.0524|4.6218|3.6256|3.2009|3.335|5.5009|4.7726|6.4784|3.6992|2.8367|2.7025|2.6259|4.002|3.3887|3.3703|4.1063|5.4035|5.4741|4.1278|5.1459|5.2287|7.55|10.2372|13.0626|12.1768|10.3297|12.7559|12.1972|12.8844|12.2582|16.1937|18.1911|20.5197|19.4268|19.0423|20.5447|24.5449|30.8496|39.2051|38.3915|36.2242|44.2956|21.5771|9.3984|14.6552|19.2698|26.384|30.8755|32.1823|22.8193|33.1106|47.1333|43.7847|42.3008|24.462|29.7652|30.9672|27.974|32.8079|28.5704|27.8964|24.2884|29.4336|33.9021|29.9659|33.3883|30.1086|21.7601|17.8945|17.6311|9.2642|6.4976|9.924|10.6918|10.4231|12.6593|12.8225|11.5268|13.4751|18.1972|16.8631|16.6117|13.4358|9.9891|12.5429|11.3396|9.3894|12.9447|6.6845|11.4577|15.4882|25.7675|32.6105|36.8318|32.354|41.5914|||||
2022-02-19 12:48:44|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.0243|6.7346|6.9194|8.1947|8.7202|9.9036|9.4332|9.8148|9.0486|10.0794|13.3184|13.6921|10.0857|16.8457|18.6358|19.7914|15.4425|19.9638|19.84|19.6132|14.5473|17.422|14.5012|17.1812|13.2148|12.7997|13.6594|14.095|11.5082|10.6493|12.2466|13.5254|13.7553|15.9627|18.0281|19.8474|16.9954|18.7768|18.4527|16.0528|14.2887|13.8979|15.438|16.0524|16.7414|17.1491|20.5226|19.1194|17.8381|18.5545|19.5076|19.7629|21.235|13.4465|10.706|14.1892|16.1045|21.2469|28.5005|24.4849|27.78|35.8109|42.7601|46.6785|38.9793|50.3185|55.4973|48.4907|55.1658|54.2998|58.2522|59.9871|63.9293|69.0722|61.5146|68.4838|69.0869|70.6885|77.3722|80.8479|75.5001|82.6962|88.8551|86.0359|83.9877|72.8558|81.0896|92.126|103.843|122.8966|144.9937|138.5363|141.4727|127.0453|162.1086|179.7747|195.7418|203.7097|157.5561|186.5676|216.2862|264.3625|289.3742|317.0154|299.3918|370.2||||
2022-02-19 12:48:48|usa_0247|MRO|total_return_price|0|||||||||||||||||||||||||||||||||2.2944|1.912|2.6804|2.1683|1.8161|2.0265|1.7957|1.6799|1.9312|1.6973|2.0445|1.713|1.7396|1.7962|1.935|1.8131|1.9729|2.2603|2.2916|2.2988|2.3037|2.4399|2.658|2.9725|3.511|3.6771|4.7838|4.3808|4.9364|4.5455|4.751|4.0836|3.7841|4.5341|4.1177|3.5172|3.7705|3.6774|4.2247|4.1911|4.1258|4.5729|4.1987|4.7791|4.6526|4.4403|3.7703|3.6122|4.1405|4.6235|5.0781|5.9795|6.1613|6.9649|7.7409|7.1399|9.0059|10.3505|13.4853|12.0438|15.1702|16.7327|15.5634|18.8615|20.3007|24.8178|23.778|25.5572|19.3014|22.1162|17.1528|11.95|11.6568|13.5489|14.5324|14.3888|14.7878|14.727|15.8813|17.9892|26.1326|26.0362|17.8924|24.3975|26.5588|21.563|25.091|26.16|28.91|29.7943|30.2204|30.7433|31.1126|35.1529|33.2803|25.2101|23.4385|24.0066|14.1002|11.5611|10.3025|13.9383|14.7312|16.1832|14.8172|11.1518|12.8139|16.0501|15.3407|19.8857|22.248|13.7445|16.0631|13.7055|11.8805|13.2049|3.2142|5.9791|3.9958|6.5523|10.5267|13.4685|13.5761|16.3658||||
2022-02-19 12:48:52|usa_0249|STZ|total_return_price|2|||||||||||||1.6187|1.6822|1.3203|1.3839|0.8824|0.7872|0.5142|0.6284|0.5777|0.419|0.3873|0.4634|0.5333|0.5206|0.5396|0.5841|0.5904|0.5714|0.5015|0.6983|1.0157|1.2696|1.295|1.5045|1.7711|1.5425|1.7996|1.8282|2.1138|2.5423|2.9136|3.1422|2.628|3.4849|3.7998|4.2349|4.9424|5.3995|3.8282|4.3419|3.4571|2.628|3.085|3.5137|3.5284|4.6563|5.4708|6.3702|5.2706|4.7706|5.6847|6.0988|5.6847|6.6134|6.085|5.5988|5.9845|6.1563|5.5988|7.2962|8.8328|9.6783|8.6609|12.4206|13.469|12.9845|10.7496|11.2569|12.6006|13.1399|15.7725|14.4882|16.464|16.8054|20.4297|24.4654|25.4206|25.1556|21.5906|24.0769|22.5778|24.9453|25.576|21.4444|22.2122|22.1025|21.5266|17.5595|19.4882|19.2963|11.6637|11.9288|10.5668|13.5193|15.64|13.7478|15.2286|15.2286|18.8392|18.5742|20.0733|18.0714|17.7972|19.9636|17.6327|30.1099|32.7973|40.439|48.4555|49.589|64.3606|74.0681|76.9018|79.6075|88.1176|104.8636|108.0498|117.6096|129.175|130.5279|141.7005|152.1588|140.5358|148.0631|170.8808|187.6073|204.4979|203.0078|210.8725|197.4884|186.3735|161.732|169.3147|196.8469|179.9269|167.3243|168.4167|180.6912|202.452|211.3108|237.3032|209.7399|224.6093|215.85||||
2022-02-19 12:48:57|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|16|12.625|30|18.125|17.625|8.6563|8.5|12.87|10.75|13.69|10.6|4.43|6.02|7.05|11.99|10.81|7.78|7.82|7.47|5.7|6.14|6.26|4.78|7.72|9.1|11.05|13.35|14.19|15.41|16.37|17.13|17.41|22.71|36.58|33.63|29.2|27.9|16.83|12.05|15.16|18.08|18.88|23.37|19.74|22.36|28.25|25|25.72|31.8|33.64|34.54|37.67|40.2|48.89|61.25|55.72|75.96|69.2|81.19|62.79|72.16|87.29|124.62|138.86|99.38|104.14|78.76|81.22|97.05|84.98|89.1|92.36|92.71|91.11|79.62|98.34|97.97|80.92|88.83|87.91|68.31|84.75|79.51|121.72|76|88.35|74.96|81.14|77.18|89.65||||
2022-02-19 12:49:02|usa_0251|SWKS|total_return_price|0|6.5422|7.1706|6.4754|6.4015|4.1491|4.2232|4.4907|3.3773|3.7938|3.8681|3.242|3.2048|3.0557|3.0557|2.3477|1.9751|2.1241|2.9811|2.6458|1.0807|1.1925|1.8632|1.6024|1.1552|1.3415|1.3415|1.267|1.0062|0.8571|0.8943|0.7081|0.7453|1.1552|1.0434|0.8943|0.7453|0.7081|0.7453|0.8199|1.0062|0.8571|1.0434|1.7514|1.2297|0.9316|1.1552|1.7514|1.8638|3.3538|4.2481|5.3294|4.2115|2.59|2.6464|2.2734|2.3477|1.8262|2.4782|5.5154|4.8071|4.5468|4.4538|3.3911|10.7321|8.2168|21.2966|25.2233|25.6285|42.4813|39.407|30.4636|33.0907|14.0859|26.4278|17.3234|19.4967|13.6387|4.9636|4.0514|7.7092|5.5718|6.0547|8.1385|7.7808|10.437|7.8076|8.4784|8.4337|5.6791|6.5913|6.2783|4.5522|6.0636|4.9278|4.6416|6.332|5.1425|6.5734|8.0849|7.6019|6.5108|8.8272|7.4767|4.9547|7.2084|8.7556|11.8411|12.6907|13.9518|15.016|18.4861|25.605|28.9767|20.552|16.0624|14.5062|24.7286|24.4335|21.0707|18.1552|19.6979|19.5772|22.2155|25.5424|33.5558|42.1101|52.1649|65.4789|88.6554|94.0217|76.2711|69.828|71.1123|57.998|70.0812|68.9799|90.7991|89.1612|94.9888|88.7684|94.0154|90.9257|85.678|63.6448|78.689|74.1185|76.4752|117.1721|86.9742|124.9067|142.6333|150.402|180.9855|189.7164|163.5318|154.5032||||
2022-02-19 12:49:08|usa_0252|WFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:49:08|usa_0253|MCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.017|4.882|4.8651|5.0424|5.7645|6.6744|6.4537|6.892|6.6639|6.7279|7.2687|7.6018|8.2984|9.1363|10.1843|10.8114|8.1814|9.6403|10.9629|10.9752|9.323|9.2819|9.0838|9.1513|11.0891|10.3578|11.1306|13.5488|14.7817|16.163|16.686|20.2159|19.7259|16.8108|18.8421|21.5022|22.4435|24.7412|28.9623|26.5704|30.0334|35.6425|33.2124|36.9568|42.037|50.5961|58.9308|44.9651|54.0452|57.1453|51.4104|51.5881|41.8694|29.7203|29.0714|28.8105|28.5137|16.9379|19.4087|22.392|17.4606|22.9683|25.5952|17.2219|21.699|23.1436|29.682|33.691|26.8709|29.8416|37.4571|32.6594|39.6308|45.3061|48.2138|55.2591|64.033|71.6829|72.7154|80.6395|87.1989|88.6546|96.382|100.5556|91.7453|94.0606|90.919|88.5853|102.7234|89.769|107.0629|116.6672|133.8656|142.3115|155.921|165.2962|162.4565|136.4722|176.9951|191.3992|201.1981|233.7224|208.6447|271.6064|287.1177|288.0926|297.0679|361.1902|354.5417|390.58||||
2022-02-19 12:49:12|usa_0254|LNG|total_return_price|0.0488476953908|||||||||||||||||||||||||||||||||||||||||||||||20.8532|32.7693|29.7903|35.7484|37.9826|31.2798|14.1504|6.3358|5.964|9.3198|6.7095|6.7095|5.2185|5.467|5.964|4.97|1.9264|1.988|2.8627|3.5983|2.3657|1.4314|1.1133|2.0476|1.332|1.2425|1.3171|0.9443|0.502|0.6113|0.4622|0.4622|0.497|0.7356|0.9244|2.2961|3.2305|8.618|7.5743|9.1399|12.3455|32.0616|27.5339|33.7862|37.0068|40.3267|42.5931|34.7802|26.1622|30.9632|33.15|37.3944|40.2572|19.6813|9.6816|3.0118|3.7176|4.2345|3.9164|2.9522|2.316|3.0715|4.1251|2.8429|3.2603|9.2542|9.0256|10.2382|11.3913|14.8902|18.2002|13.5483|15.9935|27.8321|28.3092|28.3987|39.5614|55.0181|56.1115|70.3357|74.5503|76.9359|76.0314|68.5565|49.2231|33.6272|38.6469|41.5792|37.474|46.9866|45.0781|44.929|46.4597|53.1295|57.8113|63.1193|60.0478|67.9501|63.9642|64.7594|61.1809|33.2991|46.41|49.1833|47.583|71.5782|77.0552|84.4208|102.78|||||
2022-02-19 12:49:16|usa_0255|APH|total_return_price|0|||||||||||||||||||||||||||||||||||0.2179|0.2531|0.2285|0.2039|0.1968|0.1968|0.2074|0.2917|0.3937|0.464|0.4077|0.4499|0.6222|0.6749|0.703|0.8191|0.6082|0.682|0.6573|0.6467|0.6433|0.6257|0.703|1.0932|1.2127|1.5659|1.6204|1.0967|0.9842|0.8489|1.0756|1.1177|1.3937|1.8717|2.8752|3.7223|3.2021|2.2039|1.7715|2.2524|1.9543|2.7023|2.632|2.0246|1.7434|2.1371|2.2917|2.6331|2.9272|3.5953|3.3406|3.7407|3.8535|4.1324|4.1693|4.5248|4.5472|4.9925|5.8894|6.3196|6.9974|7.0175|7.3023|8.0668|9.0004|10.5001|8.4385|10.1702|9.0991|5.4397|6.4669|7.1851|8.56|10.4947|9.5912|8.9329|11.1425|12.0103|12.38|12.2925|9.2858|10.3415|13.643|12.56|13.4885|14.847|17.1549|17.9352|17.8538|20.6244|21.2426|22.3755|23.2488|25.1145|27.5638|27.1742|23.9527|24.6139|27.3173|27.1492|30.8121|31.9685|33.9327|35.2705|40.5338|42.1369|41.421|42.0175|45.4375|39.2614|45.8752|46.7187|47.1158|52.9665|35.779|47.1601|53.4213|64.6662|65.5403|68.1134|73.0524|87.46|||||
2022-02-19 12:49:21|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1111|2.8333|1.3889|1.5556|2.6756|1.4333|2.0556|2.1889|1.8556|1.7289|1.4444|1.0689|1.7111|1.8522|1.8889|1.8922|2.0256|2.7756|4.2156|5.0767|5.4578|8.2533|12.9389|13.2167|10.9989|12.1211|11.16|13.5967|15.4178|25.6667|36.16|35.8567|31.39|26.7756|13.3589|10.5956|17.0722|28.51|33.0578|38.7678|38.3433|32.2256|29.6511|37.2544|39.1|43.1211|49.2867|60.7011|60.9533|56.8411|60.7244|54.5033|56.6667|40.8122|40.1378|47.6233|44.6889|50.8378|58.1678|55.25|54.9722|51.5011|59.9244|67.0078|71.6856|80.0211|70.4456|84.9411|104.4844|113.7867|122.4033|134.13|162.4833|189.8967|148.6733|190.1933|175.7433|177.91|197.1033|163.47|196.1733|230.9767|271.75|242.1633|300.6533|330.83|332.11|||||
2022-02-19 12:49:26|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.022|21.6025|27.5105|33.9183|30.3095|29.02|29.1099|20.4429|27.3206|33.8383|28.92|36.6673|24.7914|28.1103|35.8576|44.4646|50.0227|48.5232|51.5422|61.87||||
2022-02-19 12:49:27|usa_0258|HES|total_return_price|0|5.0269|6.1528|6.5455|6.0742|6.5717|5.8909|6.0742|5.1055|6.5455|5.9433|5.8648|5.7077|4.163|4.1891|4.6604|4.9746|6.624|8.0704|7.4463|5.2897|6.3595|5.5613|5.7287|6.8439|8.1816|8.1329|9.206|10.7516|10.4809|9.7944|11.3518|10.3546|10.4703|11.5381|12.723|10.7323|8.3918|10.2965|10.9281|10.5355|12.145|11.2863|12.2428|10.4584|10.405|11.4864|10.879|10.7108|11.6259|11.5431|11.5187|12.5925|13.1057|12.813|12.6689|13.9041|12.7688|13.4232|14.9403|13.3279|14.1992|13.2631|14.1278|12.2183|12.5318|14.6923|15.1608|14.0849|16.0821|15.4012|16.7313|18.3074|19.6527|20.399|16.0314|15.8609|20.2199|21.1012|17.4355|14.2136|11.5104|12.8655|13.1869|14.0795|17.3663|21.1561|23.8641|22.1701|25.9715|28.8354|37.3088|34.4937|38.8155|43.5744|34.233|41.0488|46.0245|49.0047|55.3852|84.0634|73.5682|105.3635|68.611|44.9282|45.4768|45.1738|45.0128|51.0296|52.8449|42.6091|50.1319|64.9923|72.4414|63.6462|44.7354|48.525|50.4419|37.2654|46.1578|45.5924|61.7356|57.4075|66.9899|72.1219|72.2423|86.4241|82.6392|64.9219|59.9051|59.2465|44.5499|43.3601|47.3254|54.2579|48.6672|56.761|44.1636|40.4048|43.4433|44.2399|47.4181|62.917|67.5874|38.425|57.3917|60.8351|58.1069|64.4427|32.3665|50.6181|40.2209|52.1054|70.0875|86.7319|77.8566|74.03|||||
2022-02-19 12:49:32|usa_0260|EA|total_return_price|0|||||||||||||||||||||||||||0.4504|0.5668|0.528|1.0403|0.5202|0.5823|1.1723|1.0637|1.5683|2.3757|2.9502|2.9502|3.8507|5.1239|7.2666|7.515|8.5088|7.4529|6.5213|3.478|4.596|4.7828|5.6215|6.7387|9.1298|6.4903|6.5834|6.6455|9.2851|7.4374|6.6145|8.3535|9.5957|9.3938|11.6607|13.4153|10.8999|13.9432|11.8005|13.4774|17.9802|20.8682|17.6852|18.12|24.5326|21.1788|26.9548|28.5298|22.6917|29.7869|30.2092|32.8178|32.773|24.7288|29.136|36.7181|45.8008|47.3808|53.4028|54.2077|46.0289|61.293|51.4551|56.2548|56.533|51.9818|54.3766|42.7699|55.4896|50.044|50.044|47.0231|55.6387|58.0435|49.6067|44.1512|36.7579|15.9393|18.0759|21.5837|18.9305|17.6386|18.5429|14.3096|16.3443|16.2772|19.4074|23.4519|20.3217|20.4707|16.3816|12.2725|12.6104|14.4289|17.5889|22.8457|25.3897|22.7961|28.828|35.6449|35.3865|46.72|58.4459|66.0827|67.3249|68.2888|65.6952|75.2846|84.8641|78.2658|88.9583|105.0566|117.3192|104.4007|120.4792|140.1351|119.7339|78.4148|100.9923|100.6246|97.2062|106.8354|99.5414|131.2214|129.5917|142.889|134.8668|143.466|142.0585|131.9||||
2022-02-19 12:49:38|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.8192|14.1046|15.4474|17.2431|19.9608|21.4433|24.7323|25.851|28.2386|32.8883|34.8036|28.9987|33.6752|35.0065|36.0606|25.3967|29.59|33.2042|35.3541|46.2763|44.9693|37.7149|43.8825|37.831|40.6438|44.2359|38.7711|26.8687|29.9465|23.4369|33.6442|35.3402|39.8409|43.1777|46.8973|42.349|47.609|47.2857|51.7758|53.6418|59.9075|56.454|59.5631|61.3647|66.3943|68.361|70.8|66.8932|63.3737|55.4601|47.6208|30.499|12.7992|6.1628|9.3505|20.9185|18.3975|22.5251|17.5767|18.2729|21.1379|21.5641|21.196|13.0404|13.2096|17.219|14.4826|16.0597|18.6264|21.5041|25.8555|26.1545|30.5775|29.8916|30.4813|31.8612|35.8144|36.0857|36.0263|39.8529|38.0086|40.4949|39.1837|38.0042|42.4971|43.0711|47.3242|50.111|51.101|47.0054|46.8698|46.071|41.2695|46.4447|52.3453|57.2319|57.6596|33.6468|37.1146|35.7676|47.8678|65.7167|61.3004|69.8558|69.04||||
2022-02-19 12:49:42|usa_0262|PH|total_return_price|0|2.5814|2.8445|2.7731|3.3884|3.1877|2.8667|3.1164|2.9961|3.0585|3.1744|3.1164|3.6648|4.3017|3.8212|3.7618|3.7903|5.0156|4.9145|7.1461|5.4828|5.4967|5.5296|4.3965|4.3527|4.3835|4.2412|4.6255|4.0272|4.7455|4.7821|3.7226|3.9466|4.2098|4.5198|4.3263|5.2358|5.7895|5.0499|5.3337|5.2249|5.7738|5.9309|6.1535|6.8519|6.4656|7.8373|7.3756|8.4623|8.2729|10.2163|10.7588|9.8006|10.785|12.2397|12.1899|11.2975|12.5204|17.8431|19.9169|20.3702|22.8333|17.0439|13.3364|14.7754|15.5255|20.8154|20.4682|23.519|19.014|15.8226|15.6617|20.5707|18.5957|19.9452|16.1833|21.76|23.7411|22.8196|18.3238|22.2114|18.7404|20.4102|21.8116|29.1368|27.7591|29.3185|29.1223|37.5704|30.3099|30.9577|32.22|33.1611|40.647|39.239|39.4417|39.131|44.0686|50.1278|57.4294|58.1656|53.6717|55.3974|41.3338|33.4158|26.8568|34.1416|41.4128|43.2322|52.1787|44.8753|56.9222|70.3667|77.4698|73.7339|52.1545|63.2757|70.4766|64.395|70.3598|71.9726|77.8457|81.4865|93.2686|110.7876|103.5382|109.1696|99.523|112.9836|104.6206|102.9936|86.6891|86.9197|100.1787|97.9976|114.4359|128.2702|147.5458|147.698|162.4255|185.8818|159.8669|146.3276|173.4605|141.2786|163.3214|162.6215|173.725|198.8525|125.8647|178.8356|198.2759|268.0208|311.3309|304.1112|277.8325|317.0773||||
2022-02-19 12:49:47|usa_0263|ED|total_return_price|0|1.5593|1.577|1.6656|1.763|1.701|1.7896|2.0022|2.1794|2.2857|2.6313|2.3921|2.7996|3.0624|3.2298|3.321|3.5462|3.2671|3.4887|3.4775|3.3549|3.517|3.6687|3.7901|4.0187|4.0283|4.5519|4.5321|5.394|4.897|4.5069|4.1079|4.7107|5.2386|5.1047|5.355|6.1525|5.9025|6.2258|7.0856|7.4807|8.2842|8.3098|8.6288|7.7905|7.1807|6.6528|6.3544|6.7082|7.2283|7.9671|8.3509|8.8819|9.0538|8.4566|8.1776|8.7355|9.1492|9.1403|10.7381|13.1405|15.1479|15.1237|17.3182|17.7481|15.3815|15.5384|14.4266|12.1703|10.407|10.8017|12.647|14.4909|14.1761|15.4357|16.0031|16.0756|16.9196|17.0697|16.6586|17.9702|16.3785|18.6914|17.8488|19.0929|19.8348|18.1392|19.443|20.491|20.0114|22.5048|23.6097|22.8134|21.6902|22.4545|23.6406|24.8938|26.7588|23.918|24.8474|26.5424|21.8658|21.8343|24.339|22.3656|23.0954|22.1664|24.6088|27.6926|27.5295|27.0018|30.5922|31.8295|32.9626|34.9883|37.8956|41.6442|39.6261|42.6143|41.4307|38.8379|43.1412|41.6344|39.7766|40.3009|39.5741|43.0739|42.7415|50.2956|46.9434|45.0184|52.502|51.0114|61.3836|65.0279|61.3948|60.6504|64.5221|67.7325|68.1829|72.3568|67.005|67.6708|66.7209|67.566|75.6536|78.8923|85.7271|82.7975|71.9689|67.0746|73.302|68.7274|71.9177|69.642|71.1918|84.5081||||
2022-02-19 12:49:53|usa_0264|ADS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5444|10.5656|17.4076|21.55|23.0208|13.9633|16.3557|16.4115|21.7827|25.9624|25.6925|29.686|38.8924|38.1291|44.8501|37.2355|37.3192|37.2727|33.5491|42.495|51.9435|50.7333|57.445|57.5753|71.8458|73.3073|68.6529|41.6013|52.9954|49.6535|42.5881|30.7565|37.3937|56.8585|59.9956|59.5674|62.3415|61.7364|66.307|79.1812|85.595|86.9541|98.4133|116.0164|122.5419|132.251|136.198|146.9311|162.0673|195.2534|236.6499|268.1232|260.6668|231.1112|269.7057|275.7751|280.4481|236.4638|257.4552|197.1338|182.3793|202.9891|213.9498|227.2279|241.9326|202.7295|236.6612|207.9691|222.9192|235.0896|144.5035|163.6735|131.6521|125.9883|107.5182|26.8693|42.0288|45.6606|71.5948|109.4632|101.6978|92.0899|67.6365|||||
2022-02-19 12:49:56|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5934|6.4785|8.1601|11.2753|10.1341|8.8509|12.38|15.3209|16.659|24.2131|22.8412|16.6375|18.8843|12.5696|16.5405|16.2777|9.3299|6.5976|7.394|5.7606|9.0543|9.8669|8.8573|8.9475|8.3526|6.604|7.4572|7.6195|7.2169|7.6495|9.278|11.964|10.7742|12.7554|14.0025|14.6261|16.0054|15.448|19.2792|15.2535|15.7122|14.9955|8.2882|7.877|11.3253|14.5679|15.1436|13.4699|11.3286|14.2037|15.6944|16.8755|15.1887|12.014|13.6182|17.7442|14.7456|17.7687|18.2075|20.0397|22.5129|23.1196|26.1333|26.0897|27.0474|30.0861|29.5896|30.9079|27.8053|24.0224|25.3488|23.5119|18.4739|23.6933|24.4494|23.9679|27.7692|26.9932|29.7275|25.1762|22.0028|20.3836|14.0708|16.4708|17.6705|15.1997|16.3093|7.0376|9.8067|9.7507|16.4484|23.0369|25.9772|23.3894|23.3547|||||
2022-02-19 12:50:00|usa_0266|XEL|total_return_price|0|1.2695|1.374|1.5203|1.5882|1.4576|1.5517|1.7345|1.745|1.8286|2.0637|1.9017|2.2533|2.6102|3.0627|3.0605|3.1014|2.986|2.9166|2.9171|2.8361|2.9317|3.0798|3.2698|3.3483|3.2113|3.7964|3.9539|4.3223|3.9553|3.9892|3.4475|3.9561|4.1306|4.0967|4.8167|5.3337|4.8686|5.2282|5.582|5.6951|6.1395|6.1237|6.3664|6.007|5.6936|5.8026|6.1732|6.5246|6.5246|6.944|7.0372|7.7252|7.6661|7.8724|7.6551|7.6439|7.8938|8.7504|8.647|10.2456|10.3793|10.1922|10.2483|10.2648|8.5773|9.0847|8.3605|7.7007|7.8487|8.1137|11.3154|12.2076|12.8127|12.1063|12.3075|12.2917|11.2327|7.5408|4.287|5.2566|6.1215|7.2736|7.5762|8.4994|9.0086|8.5572|8.9763|9.5399|9.117|10.4742|10.6391|10.1306|10.0783|10.7753|11.7265|13.2218|14.2847|11.9762|12.7363|13.4789|12.052|12.2666|12.359|11.6217|11.8214|11.8411|12.5281|13.9746|14.1224|13.8926|15.6542|16.2219|16.6334|17.0995|17.5552|19.8407|19.1911|20.791|20.4773|19.9361|22.3769|21.557|21.2185|21.6879|23.7987|25.5122|24.2963|28.9516|28.32|26.4407|29.3781|30.0646|35.3073|38.1097|35.3017|35.2168|38.7826|40.338|41.911|42.9338|40.9444|41.4955|43.2233|45.4579|52.2344|55.6612|61.1049|60.1733|57.5201|60.0152|66.6828|64.8481|65.1745|64.9847|62.074|67.7|||||
2022-02-19 12:50:06|usa_0267|DLTR|total_return_price|0.739991003149||||||||||||||||||||||||||||||||||||||||||||||||1.3497|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8704|8.0371|10.0833|8.5695|6.875|8.1111|9.4028|9.6806|11.6111|12.8889|14.1875|13.0417|6.4219|7|8.6767|7.49|10.9367|12.7133|10.3988|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|142.84||||
2022-02-19 12:50:11|usa_0268|ROP|total_return_price|0.358217821782||||||||||||||||||||||||||||||||||||2.0365|1.8366|1.2792|1.8465|3.3918|3.9315|6.3324|7.2138|5.5701|5.0093|5.5837|4.9737|5.5811|5.6172|7.1361|7.5689|9.6223|9.7406|7.7755|8.8966|8.8908|8.6455|11.8631|11.3539|12.6297|13.2153|9.8005|7.6435|10.2773|12.3007|15.1352|13.3759|14.7331|13.7059|12.0502|15.3017|15.687|18.3549|16.6552|18.6936|21.9667|20.347|13.1949|17.1646|12.8574|13.6735|17.8748|22.1804|21.6957|21.9905|25.2755|27.8741|29.6629|30.6959|34.8645|34.3012|44.309|43.2958|41.2857|43.7632|50.2595|51.4001|55.0537|65.058|54.6878|57.2204|56.4209|41.8925|39.2844|42.2674|44.4205|47.0362|53.9182|56.9736|58.4568|65.031|81.0995|81.2296|76.7663|76.3879|93.5443|96.2681|94.0879|103.4146|120.7774|113.6632|119.8114|120.7756|127.3414|132.729|137.8095|151.6324|165.0305|161.5921|160.9572|179.5892|176.4212|170.2591|165.0154|168.1501|200.7213|212.9506|226.6903|252.1157|274.5316|258.781|296.1616|277.9072|336.5132|354.4352|358.7662|332.8903|308.4815|337.9436|429.0955|368.9373|401.2634|444.7617|490.0743|487.2285|||||
2022-02-19 12:50:16|usa_0269|WY|total_return_price|0|2.4497|2.4407|2.1507|2.1749|2.054|1.7248|1.7338|1.8788|1.8393|1.8938|1.765|2.0709|2.6223|2.3938|2.4114|2.6419|3.9966|3.5631|3.7205|2.7935|2.8213|3.0252|2.7115|2.8421|3.0455|3.192|3.4435|3.2586|3.0891|3.081|2.4461|2.7191|3.0368|3.4047|3.5703|3.5755|4.5288|4.5322|4.6904|4.9653|5.5967|5.8219|5.6071|6.186|6.0317|5.6171|6.3113|5.3421|5.5794|6.827|6.7206|6.4255|6.912|6.4195|7.0319|7.2837|6.9195|8.1333|9.3459|7.7851|9.0482|7.4394|6.8563|8.3329|9.1676|11.4216|9.6306|12.0866|9.6586|7.3396|6.9495|8.8086|8.8823|9.6798|8.634|9.6602|11.3052|11.559|7.9773|9.0447|8.8619|10.0838|10.9908|12.1142|12.4761|12.0587|12.821|13.0459|13.3776|12.5207|13.6213|13.2466|14.5646|12.6063|12.5884|14.5899|15.5564|16.5515|15.287|15.717|13.9859|11.0974|13.2994|6.8244|6.1994|6.8912|8.3115|9.7963|10.2921|8.0105|10.4022|12.5327|16.3891|14.6611|10.5193|12.7408|15.0647|15.4839|18.2126|19.5041|22.1281|20.2191|20.4833|22.7484|21.3054|24.1962|23.4956|26.6944|24.8616|23.8374|20.9239|23.192|24.2413|23.5283|25.489|24.254|27.6437|27.5084|28.2068|29.4931|29.5455|31.037|27.7437|19.034|23.2405|23.584|25.1226|27.7083|15.7403|20.857|26.4845|31.3212|33.4244|32.4626|33.705|39.7536||||
2022-02-19 12:50:24|usa_0270|NTRS|total_return_price|0|0.8038|0.8619|0.9392|0.8839|0.8867|0.8839|0.9281|0.8701|0.942|1.0497|1.0138|1.2486|1.5055|1.871|1.6171|1.7275|1.8434|1.9924|1.9648|1.5895|1.9041|1.9096|1.8765|1.9648|2.1745|2.5112|2.8389|2.7554|2.7609|2.7324|1.9115|2.7054|3.4376|3.5261|4.5902|4.6721|4.7758|5.5752|5.5268|6.0034|7.1208|6.0535|6.0091|5.7692|6.0739|6.0694|5.5033|5.2201|5.2794|6.0888|6.9983|8.5691|8.3097|8.9355|10.2216|11.3204|11.7614|15.1725|18.605|22.2116|23.6604|24.2081|21.739|27.8892|28.441|31.1428|26.8845|34.2253|43.7342|42.1984|57.7364|53.079|40.7651|40.8605|34.407|39.5937|39.6379|29.1531|25.0638|23.3962|20.4397|28.0426|28.6623|31.4553|31.7866|28.9716|28.0808|33.5835|30.1729|31.811|35.4177|36.4658|37.105|39.2458|41.6366|43.4344|43.2215|46.349|48.0107|55.676|48.5226|50.2449|53.0892|38.5523|44.487|40.1229|43.681|39.5855|41.9602|35.6663|37.0599|42.7964|39.4138|35.9087|27.5442|31.45|37.8712|36.9975|37.5561|40.8439|44.6723|47.6635|45.0186|51.5095|54.8368|54.0001|57.4856|57.2324|59.4224|65.5496|58.745|62.4317|56.7658|57.997|59.8323|78.7341|76.8847|86.6983|82.3801|89.8975|93.177|93.3274|93.1242|76.7001|83.5025|83.6944|87.4102|100.1594|71.8448|76.1471|75.4839|90.8524|103.2413|114.2385|107.1765|119.61|||||
2022-02-19 12:50:29|usa_0271|K|total_return_price|0|1.2024|1.1628|1.3499|1.469|1.367|1.4237|1.5995|1.815|2.2574|2.6488|2.8133|3.1536|3.9063|5.2811|4.2789|4.7997|5.4967|6.1605|5.8162|4.9642|4.9779|5.2545|5.9064|6.261|6.2443|6.9736|7.3091|6.7536|6.1518|6.6536|6.4248|7.8056|9.6675|10.2413|11.3372|13.7527|12.1835|14.1036|15.2383|14.3726|13.0479|11.9055|10.8093|12.4614|11.2456|12.098|12.8482|13.0961|13.2401|16.2775|16.6015|17.8104|17.5533|17.0647|16.1398|15.5685|16.0496|20.5534|20.3217|24.0586|21.0164|18.4094|16.2621|16.9657|16.9153|16.6182|18.9823|15.7341|13.2304|15.4891|12.7212|13.9375|14.4869|15.6949|16.3632|16.5595|18.6061|20.014|18.7004|19.417|17.5145|19.7872|19.3447|22.2448|23.0687|24.7502|25.3812|26.7203|26.0381|26.8903|28.0845|26.4753|27.1452|30.0272|30.8803|31.4005|32.4474|32.8523|35.7283|33.6432|33.9308|31.1903|36.668|28.8873|24.3448|31.1964|33.2438|36.1807|36.5995|34.7014|35.1281|35.8177|38.1421|39.3697|38.1568|36.601|39.1339|36.3054|38.3484|41.7883|48.5613|48.7478|44.9117|47.0518|48.6845|51.353|48.5125|51.9273|52.7309|50.5238|54.0272|59.098|63.0185|67.6662|64.6063|61.9063|61.4069|59.1666|53.5635|58.8572|56.7437|61.4891|62.1058|51.018|51.8601|48.9427|59.3287|64.3222|56.3246|62.5688|61.6749|59.9598|61.5992|63.1604|63.3395|64.42||||
2022-02-19 12:50:35|usa_0272|SYMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:50:35|usa_0274|MAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.7202|6.6969|6.9769|7.1402|8.867|10.0337|10.2903|10.3137|9.287|11.457|13.2654|12.9271|13.8371|12.1222|8.9577|10.9001|12.6384|14.0916|12.3466|11.9436|11.9426|13.697|13.8626|16.0991|15.7151|18.0927|12.7931|15.5969|17.2467|14.6491|11.1897|12.7154|12.3331|14.9265|16.7478|18.0126|16.6206|19.5187|20.3705|24.7265|26.286|26.8633|24.8525|26.4615|27.1492|30.2279|30.6945|37.961|38.9992|34.5017|34.7468|27.3792|27.5234|21.1387|21.0831|15.8149|13.3745|18.1146|22.7359|22.5231|26.0932|24.816|29.7353|34.5577|29.6701|29.6828|22.8669|26.0718|33.9287|35.2563|35.2885|33.7607|38.3832|36.8366|38.5415|45.3868|51.6832|59.3392|64.9003|72.6371|74.951|69.6326|64.058|63.1827|67.3366|63.1532|64.2555|79.2126|90.539|96.739|106.6902|131.6807|132.2306|123.4697|129.1886|106.5989|123.2283|138.7232|123.4344|150.8252|74.81|85.73|92.58|131.92|148.11|136.52|148.09|165.24||||
2022-02-19 12:50:39|usa_0275|ENDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|8.25|6.4375|5.375|9.15|10.85|11.3|10.49|6.3481|9.25|7.002|11|17.64|20.45|19|23.26|22.26|18.72|19.71|21.57|25.5|28.39|30.39|32.03|29.13|32.7|27.73|29.44|34.06|31.5|27|23.7|23.77|20|23.45|17.68|17.2|22.82|20.12|23.69|22.31|33.1|35.14|34.73|39.51|29|34.78|38.79|30.15|31.97|26.2|30.74|38.52|45.26|66.12|66.14|67.99|68.37|71.31|90.04|82.26|69.28|62.71|28.45|15.45|22.36|15.69|11.46|11.38|9.04|8.01|5.84|9.43|16.7|7.67|8.03|3.84|3.19|4.98|3.47|3.525|3.27|5.83|7.355|4.77|3.38|3.95||||
2022-02-19 12:50:43|usa_0278|MTB|total_return_price|0|0.6224|0.7271|0.7271|0.8783|0.7678|0.8783|0.9307|1.0645|1.1361|1.2722|1.4207|1.6419|2.0424|2.3567|2.0106|1.8624|2.3207|2.2698|2.8051|2.044|2.5415|2.4741|2.7673|2.6242|2.9391|3.2229|3.4901|3.3467|3.3498|3.2045|2.5702|2.8478|3.7005|4.5838|5.0618|5.2807|6.4272|6.7406|7.1352|7.2095|8.0501|7.3903|7.6194|7.6478|7.5942|8.5349|8.2935|7.4763|9.4353|9.4974|10.5219|12.1149|13.7108|13.4717|13.9189|16.1399|17.9775|18.9797|23.4238|26.2966|28.3168|31.4447|26.2232|29.5776|27.3585|31.4724|26.3353|23.831|25.7735|26.0492|29.5982|39.6462|40.9047|44.3295|43.5969|43.0701|47.6737|51.0171|47.0226|47.524|47.2437|50.812|52.8577|59.7095|54.8068|53.2859|58.8792|66.5995|63.2897|65.4959|66.1184|68.4844|71.9671|74.7356|76.4021|78.2016|74.5094|69.1392|67.3501|53.5423|53.2527|47.0555|60.1498|39.1167|31.3887|35.8511|44.3761|48.138|57.6491|62.2366|60.418|64.8819|66.4625|66.6086|53.4253|58.9467|67.6656|64.8564|75.3413|78.5212|82.8259|90.3192|91.013|95.2464|99.8428|102.6951|102.6464|105.1695|106.9407|105.8033|103.8822|103.8163|95.7315|102.573|101.3251|137.2049|136.3074|143.3389|143.2491|152.7774|165.3801|153.3375|149.1274|130.4965|143.9925|156.9274|146.7589|158.7499|97.4687|98.9758|88.5822|123.5746|148.2136|143.0364|148.1762|153.58|||||
2022-02-19 12:50:48|usa_0279|FITB|total_return_price|0|0.3874|0.4115|0.5449|0.4935|0.4902|0.5192|0.5144|0.5936|0.6695|0.8281|0.8162|1.0192|1.3079|1.4024|1.2427|1.1117|1.3881|1.3244|1.5263|1.2995|1.3374|1.559|1.6371|1.7556|1.952|2.0049|2.3377|2.2155|2.0495|1.9285|1.5498|2.042|2.5543|3.1492|3.5601|4.3045|4.4522|4.1957|4.8643|5.2262|5.3222|5.1998|5.2028|5.1068|4.7637|5.2153|5.2465|4.8509|5.2652|5.7583|5.9092|7.5849|9.0484|8.464|9.1577|9.9403|12.3069|13.0846|15.6894|19.6744|20.6379|22.8746|20.9335|26.0335|24.1404|24.4462|22.4361|27.148|23.3978|23.5893|30.247|33.6456|30.2065|34.0545|34.9872|35.1738|38.6757|38.3359|35.3673|33.9679|29.2886|33.6483|32.714|34.9853|32.967|32.2128|29.6751|28.7312|26.3239|25.4292|22.9345|23.775|25.0455|23.7724|24.7509|26.8642|25.6651|26.6555|22.9849|17.3357|14.7209|7.2693|8.5747|5.9595|2.1156|5.1514|7.3575|7.0886|9.8661|8.9488|8.7668|10.7051|10.1692|9.3833|7.4904|9.493|10.5421|10.1208|11.7865|11.6315|12.5654|13.9999|14.0924|16.5131|18.1182|16.9541|16.0004|16.3876|15.265|16.9633|15.5118|16.5935|13.884|14.7506|17.2656|22.8746|21.6632|22.265|24.137|26.3102|27.6742|25.1723|24.6441|20.9651|22.6708|25.3027|25.0506|28.3449|13.912|18.3259|20.265|26.8071|36.6801|37.7073|42.15|43.55|||||
2022-02-19 12:50:53|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|7.4375|6.5315|5.719|4.594|4.844|3.4375|2.8125|2.2188|2.5|1.8438|1.1875|0.7813|1.2188|2.3438|2.0625|2.56|7.455|8.125|9.825|13.5|13.2|8.525|9.745|7.06|11.845|18.355|16.465|17.35|11.435|9.535|13.925|15.45|12.765|16.03|14.075|15.605|15.96|18.255|22.68|27.935|23.01|23.47|21.26|19.76|19.81|14.9|7.84|9.05|10.08|16.55|20.32|21.19|21.47|21.63|33.37|36.6|28.85|28.11|26.81|30.69|28.47|30.29|35.14|39.36|46.94|48.28|50.11|47.23|45.08|50.96|56.71|67.48|71.71|63.5|57.31|46.04|52.89|59.5|57.8|64.54|64.49|65.99|67.99|61.92|66.02|77.21|62.24|62.06|76.48|83.28|97.58|87.31|85.22|106.63|96.04|122.36|113.37|125.21|146.32|105.64||||
2022-02-19 12:50:57|usa_0281|KSS|total_return_price|1.02409882544|||||||||||||||||||||||||||||||||||||1.349|1.8777|2.5792|2.9893|3.3454|3.6259|4.0899|4.3706|4.1007|4.1979|3.7233|3.8635|3.7447|4.0576|4.6619|5.9354|5.7199|6.5612|6.9065|8.439|9.3023|11.9033|12.4966|14.2667|16.425|15.6907|16.9856|22.9425|23.5468|24.6043|24.9281|33.1511|35.741|38.6763|36.9928|42.171|42.5094|38.331|46.8605|50.9007|51.7986|48.152|47.3094|39.2288|36.1554|43.6904|33.3721|28.9169|32.8203|34.1733|31.8803|32.8748|33.6276|36.2245|31.7698|38.5658|37.0809|43.1724|48.0691|51.1356|52.0196|40.9554|34.0351|33.7381|30.941|33.9592|22.5566|31.3209|29.3318|35.6305|36.701|37.9787|35.0504|32.419|38.9663|36.5731|36.9409|32.3127|37.7223|35.559|32.5017|37.5218|32.0948|34.3288|37.502|37.6829|40.8716|41.0589|40.7967|44.3758|45.297|55.1498|50.4084|39.5591|36.8576|35.3439|28.7538|35.8792|44.0202|32.6433|32.1414|33.7467|41.2651|54.5578|58.6242|70.0258|59.908|64.6517|44.847|43.5721|43.9103|18.1309|18.8773|20.9792|31.6259|57.8437|54.7178|56.8629|50.9792|||||
2022-02-19 12:51:03|usa_0282|PAYX|total_return_price|2||0.0996|0.1019|0.0672|0.0849|0.08|0.0763|0.1105|0.1173|0.1435|0.1759|0.1954|0.265|0.2932|0.2902|0.3653|0.3293|0.336|0.2592|0.3667|0.2934|0.3227|0.3278|0.3819|0.4556|0.4558|0.412|0.3436|0.3096|0.2485|0.3449|0.4144|0.4568|0.4696|0.5541|0.7525|0.7506|0.8114|1.0955|1.1042|1.2024|1.4128|1.4491|1.755|1.4426|1.4791|1.6187|1.8601|2.0118|2.8005|3.0885|3.7795|4.5314|5.5171|5.5257|4.5015|5.8139|5.3358|6.402|8.076|8.4623|8.9456|11.7332|10.0139|10.5191|10.4742|14.2451|17.8939|18.7977|23.9993|31.3121|21.5568|20.7974|20.1081|19.0559|20.1768|18.977|12.87|16.1242|14.5518|16.9859|20.1288|21.5367|18.0152|21.1527|16.7992|18.8503|18.2288|16.5571|19.6402|24.5081|23.2447|21.3918|21.0485|23.1978|24.0422|24.0449|26.6355|23.5521|19.1662|21.2242|21.1339|17.7295|14.0121|17.5678|18.3896|20.5986|19.882|19.143|16.8892|19.5843|23.2985|22.5861|19.0714|20.7995|22.5888|21.8573|24.4937|24.206|25.115|28.2444|29.6083|33.7469|32.4973|32.2707|32.9941|37.8698|40.1322|40.1009|36.5747|44.7886|42.8099|45.5331|51.3417|50.305|52.8099|51.328|49.8358|59.2788|57.7803|58.705|66.106|64.417|70.6722|79.3078|76.0744|80.7817|73.1932|68.9716|73.6006|90.334|88.9358|99.4231|113.1842|118.4951|115.84||||
2022-02-19 12:51:08|usa_0283|CAG|total_return_price|2|0.4023|0.4349|0.5371|0.5154|0.5371|0.585|0.585|0.6941|0.8224|0.8855|0.9704|1.1638|1.2946|1.4615|1.4284|1.4261|1.2906|1.7168|1.0991|1.2814|1.4413|1.5333|1.4249|1.5195|1.7152|1.9655|2.0508|2.0703|2.4703|2.6334|2.7911|3.3711|3.7018|3.9032|3.7021|3.4382|3.2128|3.6234|4.025|3.5285|3.2066|3.1208|3.4726|3.5844|3.7957|4.3555|4.1414|4.4316|4.5528|5.2211|5.522|5.8723|5.9899|6.0156|7.5722|7.6072|8.6826|9.3331|10.4929|8.8128|8.654|7.3782|9.4437|9.1149|7.9591|7.5473|7.5076|5.157|7.3599|5.918|8.3404|6.5321|7.0156|7.8276|7.9387|8.1904|8.7164|9.4288|8.8546|8.4915|9.065|8.3303|9.4083|10.5761|11.0654|10.4412|10.9249|11.1663|10.8288|9.5986|9.1772|9.1275|9.9102|10.5488|11.4931|11.3725|11.6116|11.8139|11.617|10.3791|11.1934|10.2102|7.1813|7.4437|9.3032|10.4017|11.3785|12.6838|12.6718|11.4363|11.5283|12.5897|13.9942|13.5908|14.2327|14.9611|14.5071|14.6741|17.45|20.1319|20.0657|20.3209|20.0219|17.4068|20.0044|20.1508|23.0702|22.2928|24.8196|26.9923|26.7185|27.6813|30.2951|31.1127|31.6852|35.771|33.6244|28.4989|32.9827|32.0996|33.1139|33.0251|29.2344|21.3388|24.6121|26.2653|26.9437|25.0696|32.8797|36.4605|35.0209|32.7535|37.0544|32.5144|30.2801|36.02||||
2022-02-19 12:51:13|usa_0284|PGR|total_return_price|0|0.1195|0.1491|0.1626|0.1563|0.1329|0.1329|0.1604|0.1469|0.182|0.2316|0.2235|0.2956|0.4171|0.4189|0.4383|0.3969|0.3587|0.3845|0.4212|0.3938|0.3565|0.405|0.3624|0.3017|0.4018|0.402|0.5045|0.5127|0.4661|0.5899|0.6132|0.6906|0.8071|0.7194|0.657|0.7355|0.6628|0.7743|0.9034|1.203|1.4378|1.3575|1.7228|1.6836|1.2127|1.3867|1.4882|1.4647|1.7028|1.611|1.8812|2.0573|1.8809|1.952|2.419|2.8496|2.7042|3.6862|4.5418|5.0854|5.7171|5.9877|4.7912|7.201|6.1041|6.171|3.479|3.1173|3.2469|3.1615|3.5015|4.435|4.1569|5.7938|5.7385|6.4019|7.148|7.4486|6.5223|6.3968|7.6486|9.4306|8.9193|10.7918|11.3132|11.0191|10.9531|10.9687|11.8678|12.7839|13.5595|15.118|13.5015|13.3216|12.7205|12.56|11.3154|12.4096|11.156|11.0123|9.3164|10.8527|10.0874|8.5859|7.7917|8.7598|9.612|10.4295|11.1847|10.9679|12.2275|12.2933|13.368|13.5261|11.2359|12.3431|14.9894|13.4698|13.4116|14.3441|17.4164|17.5198|18.7672|18.7948|19.6641|20.5897|20.5247|21.913|22.6832|23.2086|25.5519|26.5193|30.1619|28.7543|27.0376|30.4709|34.2526|38.5452|42.3306|49.2371|54.3982|52.809|63.4244|53.8625|66.8598|74.2326|71.8306|67.4009|68.842|74.7861|88.4901|92.5217|93.8311|96.4824|88.8898|102.5502|||||
2022-02-19 12:51:18|usa_0285|ES|total_return_price|0|3.3636|3.2957|3.6014|3.3296|3.1937|3.0918|3.6014|3.8732|4.1111|4.5528|4.0091|4.8246|5.9118|5.8778|6.6593|6.5913|6.999|6.2176|6.0137|5.5041|5.3682|5.3682|5.4701|5.4021|5.3682|5.8778|5.8251|6.3685|5.9981|5.7259|5.5626|6.1874|6.3972|6.6526|7.3215|7.9256|8.0698|8.3035|9.3286|9.5342|10.0934|9.9828|9.9557|9.1341|9.2521|8.6877|8.9562|8.9801|8.9937|9.7105|10.7238|10.8659|9.0203|6.2902|5.9329|6.4263|3.9361|4.7483|4.8423|6.0294|7.154|8.466|8.3721|7.9972|6.9351|8.8407|9.1843|10.3273|10.8547|11.1259|11.0479|12.4124|8.9374|10.7267|9.7448|9.2366|10.4812|9.9828|9.0389|8.1892|7.5882|9.2009|9.9366|11.2705|10.5038|11.053|11.1034|10.8901|11.2299|12.2568|11.8269|11.782|11.7913|12.5892|14.2901|17.4109|20.3899|17.7542|18.0146|19.8689|15.6921|16.4507|16.6565|15.7687|14.3015|14.9508|16.0661|17.6244|19.0748|17.7609|20.7941|22.6013|24.7348|25.3393|24.438|26.3987|27.3928|28.9098|28.737|29.6407|33.2596|32.438|32.1337|33.3201|36.0848|37.8168|35.7498|43.5214|41.4105|37.5418|42.2334|42.9617|49.4794|51.2223|46.7181|48.0151|51.5181|53.6216|53.7896|56.6434|53.2955|53.4825|56.5251|60.2734|66.2586|71.2676|80.9211|81.0612|74.979|80.4017|81.221|84.0985|84.8093|79.1558|81.2179|90.98||||
2022-02-19 12:51:25|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2037|29.5854|32.8483|31.5611|44.9718|51.727|44.3232|45.6403|40.4117|26.542|28.0986|22.5009|20.5751|21.4631|6.5357|11.2155|11.6446|21.992|32.8982|37.4482|50.8689|59.19|||||
2022-02-19 12:51:26|usa_0289|ROK|total_return_price|0|0.3951|0.5057|0.4326|0.5077|0.3872|0.4178|0.4425|0.4672|0.558|0.5738|0.56|0.5501|0.7531|0.7164|0.6318|0.7823|1.0132|0.9758|0.9252|0.7281|0.7881|0.8767|0.9565|0.9678|1.0236|1.0495|1.1532|1.2106|1.1776|1.4955|1.3786|1.6251|1.6766|1.7404|1.7079|1.8269|1.6302|1.6573|1.8955|2.2364|2.4169|2.7286|3.0409|3.2281|3.5333|3.4269|3.2389|3.4868|3.9123|4.9381|5.2168|5.9793|6.7778|6.7361|6.7551|7.431|8.0487|7.4408|8.0783|7.8111|8.702|7.3998|5.6833|7.7796|8.3823|12.1403|10.619|9.8314|8.7249|6.6966|6.5531|10.4953|8.1318|8.6669|9.2465|11.3836|12.9038|12.9466|10.6396|13.6637|13.7614|15.967|17.6946|24.1213|23.6115|25.6155|26.6068|34.1943|39.1947|33.8641|36.9383|41.4765|50.5822|50.8035|41.1436|43.4502|42.7799|49.8431|50.101|49.9119|41.765|31.9778|27.4789|23.9947|16.4502|24.4207|32.6165|36.2098|43.6944|38.2359|48.4037|56.5336|74.925|68.9672|44.8409|59.0874|64.5289|53.7801|57.0024|69.2558|71.5696|69.3152|89.6299|99.5413|105.4537|106.4866|93.974|95.6559|100.3418|108.3948|88.7427|90.3573|100.9329|102.5349|109.9181|121.4921|141.4605|147.8513|163.4356|180.8674|161.1815|154.6061|175.3243|141.4599|165.8546|155.7552|157.6552|195.0005|145.9393|207.09|215.4963|246.0384|261.5237|282.9394|291.8576|347.4412|||||
2022-02-19 12:51:33|usa_0290|MOS|total_return_price|0.581691772885|||||||||||||||||||||||||||||||||||||||||||||||17.183|20.0131|19.8615|24.3594|28.3014|29.5143|29.8175|31.9401|30.3229|29.2111|29.7164|25.5222|27.2405|30.7781|29.11|20.6705|21.0239|16.5264|20.2153|14.7571|10.3098|11.8769|12.4833|11.1693|10.4618|9.9459|9.7033|9.1373|8.6926|11.927|10.1885|8.7734|8.8947|7.7788|7.326|5.9109|5.6522|11.5631|10.1642|11.0375|12.1615|13.7949|10.3906|14.0698|10.6737|11.6036|12.1292|12.6871|15.1372|21.5576|23.854|30.3714|56.441|82.9634|99.0629|102.8633|31.8819|34.0545|32.8133|42.3523|37.985|50.8055|42.7545|39.8759|61.2876|66.0569|62.8348|59.3598|49.1876|46.522|44.4437|49.2217|44.5452|50.9413|52.847|35.4235|39.5271|43.5553|43.5902|40.3692|38.9975|40.9568|39.1251|38.4154|30.4345|24.7878|25.6967|25.056|22.0414|27.8544|25.7067|23.1936|21.6309|23.556|26.1464|29.2384|30.0687|26.5631|25.396|24.5552|19.4332|10.6369|11.3152|13.2946|18.3081|31.4044|34.9511|31.0889|41.4789|||||
2022-02-19 12:51:37|usa_0291|XRX|total_return_price|0|4.1087|4.7064|4.2208|4.9305|4.1087|3.8224|3.7476|3.8914|4.5715|5.6755|5.5535|6.714|7.6662|6.5312|6.1122|7.2575|9.3071|9.6299|9.9894|7.3087|6.964|7.4071|7.9113|8.2013|8.4619|9.0855|9.6843|8.6515|8.5968|7.4149|5.5711|5.9698|9.7887|9.4591|10.8954|12.4637|13.1994|13.0747|14.9634|15.3014|16.3222|15.8738|14.7593|18.2911|19.7742|20.4686|22.5912|21.1955|25.3951|25.6162|29.6327|30.4627|28.1437|36.2941|36.6691|36.3108|39.5501|55.2515|59.3461|52.3509|75.954|72.91|61.1694|85.5906|77.8545|86.6109|61.8919|33.8625|39.3576|31.7728|23.4819|7.2885|9.558|15.2705|12.3664|16.6268|17.1534|11.1218|7.8985|12.8451|13.8823|16.8981|16.3715|22.0201|23.2488|23.1371|22.4669|27.1422|24.1743|22.0042|21.7808|23.3764|24.254|22.1956|24.8285|27.0465|26.9507|29.4878|27.6688|25.9352|24.0845|21.9179|18.7365|13.0612|7.5482|10.8553|13.0595|14.3838|16.6881|13.8636|17.9572|20.0991|18.6946|18.3931|12.4209|14.2982|14.6175|14.3685|13.5201|12.6808|16.1562|17.2067|19.686|23.4501|21.9641|24.3627|26.0965|27.524|25.7307|21.5131|19.8828|21.9409|23.2917|20.0698|21.6776|18.9211|24.3606|23.8894|27.8865|24.6273|24.5262|20.6634|23.4454|17.3922|28.3713|31.6383|26.9458|33.4401|17.3992|14.2832|17.7733|22.2008|23.4768|22.9632|19.954|22.64|||||
2022-02-19 12:51:42|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6727|14.296|15.4909|17.9168|15.9616|18.2555|16.861|20.3806|18.6939|20.4501|21.6298|21.5908|22.1919|25.1277|23.8059|25.8419|29.0306|30.9931|31.1581|33.5627|34.343|37.6622|38.3375|37.5207|40.0482|45.4462|35.6295|31.4643|28.3485|12.6278|5.6042|12.7877|18.4986|16.7252|19.0408|16.2499|17.7913|22.8671|21.9735|20.4633|16.9789|17.5892|20.7148|17.8751|20.7663|20.645|24.8718|27.8558|32.9058|37.2851|34.8395|38.3792|41.8705|40.9433|40.3047|39.7182|37.7923|36.692|32.6504|31.6292|40.0341|48.3144|50.7525|52.9123|52.8918|60.3985|52.7176|46.6889|50.2265|38.1542|45.0561|50.4212|51.8515|50.3765|24.9413|37.6176|39.3276|46.8938|57.9401|61.8066|61.1531|72.34||||
2022-02-19 12:51:46|usa_0293|DISH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.2908|1.2272|2.0523|2.8558|2.3908|2.3062|1.8614|1.7349|1.3226|2.0523|1.4174|1.8614|2.0361|2.0307|4.0931|6.9064|12.9825|15.3675|32.9983|47.8052|22.4114|35.7059|15.3992|18.7413|21.9447|15.7512|18.5941|19.1695|12.5631|11.7102|15.0675|19.5485|23.4339|25.9316|23.0074|22.1681|20.8143|21.0648|23.3047|20.5011|21.1389|20.7254|19.0502|20.9356|21.5945|22.9472|26.6549|30.4397|30.3977|32.8087|26.4376|22.3701|22.7983|16.3513|8.635|8.6506|12.6216|14.9964|17.8408|17.8837|15.5903|16.5008|16.8873|20.9244|26.3445|21.5171|26.621|30.7805|26.6864|28.612|35.0034|36.4459|40.8886|43.2831|55.6978|59.8232|62.583|62.1022|70.0934|67.372|65.1121|56.1016|54.9861|44.4851|50.3895|52.6782|55.7074|61.0541|60.3521|52.1493|45.918|36.4363|32.3205|34.388|24.012|31.5654|38.259|33.936|35.47|19.99|34.51|29.03|32.34|36.2|41.8|43.46|32.44||||
2022-02-19 12:51:50|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5248|13.2118|17.2061|47.0709|52.7243|38.345|43.4454|18.4351|19.8411|12.4375|12.2212|3.7755|1.4748|1.2968|0.3835|0.7866|2.7431|3.0971|3.5887|3.7558|4.0803|6.1549|9.2618|8.7604|12.0836|14.7677|17.1668|22.9283|22.2991|24.354|27.5396|28.8472|33.0848|35.0021|33.8124|29.5945|36.1229|25.4355|14.9545|22.9087|22.3581|27.0086|34.9038|35.6412|34.0484|39.2692|39.8001|38.6006|36.9685|35.5625|40.8718|49.8485|54.2237|60.1869|68.6375|71.0759|72.6195|76.6801|84.4278|91.6937|96.8752|107.4446|111.7314|118.7121|117.7388|103.4823|99.6822|98.5073|100.9358|110.0108|102.1845|116.5589|129.3504|140.5786|155.3267|167.5971|156.1329|155.8379|159.0727|196.3066|228.015|233.1779|237.867|258.1671|290.6293|310.9773|273.8032|274.7771|319.9669|331.0463|389.02||||
2022-02-19 12:51:53|usa_0295|WHR|total_return_price|0|8.4081|9.4026|8.3855|8.7698|7.4136|7.0746|7.6396|8.4081|8.2216|8.8255|8.664|9.3221|12.89|14.9166|11.4752|13.1674|14.7788|14.0546|14.4511|9.7926|10.7519|11.7871|10.4154|10.3789|11.9167|12.8293|12.5708|14.3756|13.4595|12.485|9.0495|10.6936|13.5244|14.9229|17.9016|18.3409|21.2369|17.8|18.1157|21.6216|26.1308|27.8701|28.9803|32.9023|30.2554|26.2391|25.8337|25.4254|27.8758|28.1888|29.7815|27.6264|28.8423|26.057|26.7645|24.8177|25.5227|29.4459|35.9951|30.0388|37.6404|37.9309|26.0974|30.9337|30.6193|41.8782|37.131|37.1885|33.7203|26.959|22.6578|28.0393|29.5839|37.2089|33.1155|44.0985|45.645|39.6681|27.9991|32.0887|30.3364|39.6582|42.4021|45.6882|43.5776|43.7071|38.5496|44.6988|44.0425|45.9131|49.8942|55.4601|60.8566|55.2554|56.5353|56.0721|57.6241|75.7574|60.9819|56.171|60.0035|42.935|55.4494|29.2208|21.2723|30.9051|51.1495|59.31|64.4901|65.1797|60.4339|66.6951|64.4292|61.7458|38.2309|36.6897|59.8232|47.9969|65.5086|80.8111|94.5116|91.6847|117.9766|126.927|121.4786|113.7185|119.5619|159.7141|167.1579|143.8533|123.08|123.4605|152.51|141.7593|138.6929|156.4114|148.258|166.7972|161.5972|148.7668|135.9879|130.8201|107.1853|97.4457|122.154|132.0717|148.2105|139.186|81.661|124.7241|178.2559|176.0937|216.3805|215.3543|202.6347|234.66|||||
2022-02-19 12:51:58|usa_0296|NUE|total_return_price|0|0.7792|0.7466|0.754|0.8479|0.714|0.5904|0.6304|0.6397|0.6797|0.7289|0.8628|1.0712|1.2568|1.1373|0.9676|0.9175|1.082|1.2016|1.4765|1.2029|1.2589|1.3115|1.2801|1.4629|1.4625|1.6999|1.7723|1.8606|2.0342|2.1616|1.7314|1.9292|2.4235|2.3651|2.5214|2.7996|2.9253|3.2513|3.2949|4.9352|5.7824|5.3856|6.7869|6.6975|7.6665|8.6681|8.8163|7.0176|7.1381|6.7984|5.6953|7.2797|7.5446|6.47|6.4964|6.5389|5.8783|7.3688|6.7937|6.243|7.0497|5.973|5.2903|5.6484|5.771|6.2308|6.2732|7.2367|6.6219|4.4142|4.0269|5.3261|5.3996|6.6115|5.3935|7.2185|8.7832|8.9183|5.222|5.7159|5.31|6.8235|6.4368|7.8845|8.6855|10.839|12.9831|14.9095|16.506|13.1954|17.2549|19.7065|31.161|32.641|30.1426|33.655|40.7907|37.1214|38.0294|38.2473|44.1864|49.0372|26.2369|30.926|25.7703|30.2315|32.2278|32.2281|31.5998|26.891|27.0946|31.3357|33.1689|29.9847|23.268|29.3644|32.1425|28.6498|29.1994|33.2181|35.8061|33.8956|38.6379|42.3666|40.4074|39.6678|44.0139|40.0773|39.1449|36.5834|31.4754|34.0953|40.3404|42.484|42.8458|51.8871|52.3899|51.1063|49.8284|56.8671|54.987|56.5975|57.8049|47.5632|53.9418|51.3097|47.7777|53.1951|34.4614|40.0149|43.729|52.2554|79.2672|95.1367|98.0614|114.15|||||
2022-02-19 12:52:04|usa_0297|LNC|total_return_price|0|2.0955|2.1424|2.377|2.721|2.6481|2.5438|2.6689|3.2527|3.4612|3.4508|3.4508|4.1806|4.9911|4.493|4.2571|4.0186|4.36|4.5411|4.7128|3.6312|4.225|4.373|4.8997|4.1458|4.8225|5.0053|5.4384|6.1012|5.6221|5.6767|4.6154|4.526|5.4748|4.9654|5.4109|6.1166|6.3544|7.0562|7.7505|8.6875|9.5783|9.31|11.3057|10.6067|9.906|10.5363|9.3839|8.8851|10.3426|11.3619|12.1307|14.2284|13.553|12.4615|11.9444|14.4348|14.8477|18.0366|19.6551|22.2025|24.3185|26.2958|23.7998|23.8352|28.9991|30.859|22.2706|23.8839|20.1624|21.9358|29.4522|29.1347|26.3432|32.3235|29.2992|30.7188|32.2937|26.9048|19.7312|20.6515|18.4915|23.7972|23.8405|27.4469|32.4496|32.5878|32.7075|32.7274|31.8997|33.4242|37.3377|38.3347|39.7414|41.3637|45.8077|49.2884|50.627|53.2945|49.8301|44.2384|39.8065|34.956|33.3263|14.8656|5.3234|13.7159|20.6625|19.8486|24.5008|19.3912|19.1039|22.2197|24.0419|22.8386|12.5513|15.6459|21.3216|17.7439|19.7003|21.1617|26.7596|30.0414|34.6952|42.7733|42.1169|42.8986|44.8191|48.3916|48.3925|50.0517|40.2501|42.8004|33.5608|33.4087|40.7543|57.7823|57.3161|59.4485|64.9116|68.1702|65.0634|55.7024|60.8603|46.3703|53.4179|58.9944|55.526|54.6955|24.5621|34.7598|29.9412|48.6337|60.6794|61.646|67.9239|67.8368||||
2022-02-19 12:52:09|usa_0298|HST|total_return_price|0.0275862068966|||||||||||||||||||||||||||||||||||||||||||3.2476|4.4035|4.2384|5.009|4.6787|5.2291|4.8439|4.899|5.4494|5.9448|5.8897|5.7796|6.7704|7.486|7.6512|8.7798|9.1924|8.3394|8.5596|7.4587|6.3851|5.3717|6.4281|5.0682|4.5235|4.6778|5.6334|5.9934|5.8443|6.6958|7.3895|7.4005|4.0996|7.2578|7.2335|6.8327|4.9803|4.2029|4.6887|6.0614|6.3468|7.7619|7.2275|7.8652|8.837|10.1384|10.2975|11.4823|10.4042|13.4303|13.1918|13.4222|14.7107|17.0814|16.6464|13.8312|14.6404|10.8816|11.7565|9.0821|7.2663|2.773|5.4399|6.4232|7.1518|10.3948|11.5371|10.1819|11.2903|12.5341|12.6622|11.3022|10.2112|11.8328|11.9914|10.6282|10.521|12.8751|13.4493|13.2357|13.8393|15.3105|16.2258|16.5577|17.9223|15.8399|15.8085|15.3633|13.9094|13.744|13.0198|14.8|13.0808|16.1565|15.5417|16.3301|17.3044|16.8818|17.7151|19.1468|17.6414|17.8988|18.2208|16.6558|15.886|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|||||
2022-02-19 12:52:14|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|34.5|35.35|32.5|38.17|49.17|54.57|50.05|56.14|63.98|67.7|75.44|73.24|104.29|119|134.01|132.16|121.26|152|154.53|168.17|180|171.25|167.36|185.17|203.03|218.38|275.4|291.8|324.08|329.87|362.85|333.25|306.26|296.04|325.07|285.08|346.91|390.91|417.53|485.08|436.31|510.04|626.5|664.98|632.69|717.46|727.56|652.35||||
2022-02-19 12:52:17|usa_0301|FE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1109|9.6592|10.5317|10.5548|10.7877|11.3646|10.0691|11.4474|9.3146|8.4204|7.4906|9.6081|10.503|12.0984|10.9554|13.0158|13.424|14.6421|13.6007|14.409|12.9513|14.4537|13.6892|17.0214|14.4169|16.0371|17.9931|17.716|19.5356|18.9657|19.526|22.7771|25.0382|24.3007|24.5292|26.581|28.6957|31.1996|34.1867|32.869|33.8824|39.284|35.9378|43.1525|36.0023|24.951|21.172|21.13|25.986|26.747|22.4628|21.3526|22.8094|22.1223|22.3387|27.4538|28.36|27.6038|29.1976|32.0855|29.2149|27.7179|28.1994|25.5046|25.7875|22.5601|23.9463|25.0519|24.7252|28.5956|25.7656|25.3902|23.4699|23.868|28.2246|26.3323|26.7232|25.1052|25.6705|24.562|24.9977|25.7211|29.2495|29.9935|31.7157|32.6019|36.8384|39.0199|43.6449|44.3526|36.6788|35.8333|26.7878|28.4339|33.143|36.4103|35.7378|39.8716||||
2022-02-19 12:52:22|usa_0302|HSY|total_return_price|0|1.0203|0.9759|1.1534|1.15|1.0544|1.1397|1.3513|1.4059|1.5287|1.7164|1.6414|1.8734|2.3328|2.9684|2.4005|2.7488|3.0986|3.1578|3.869|2.7948|2.8403|2.8457|2.9104|3.0482|3.1274|3.9331|3.9419|4.3084|3.8378|4.5739|4.4391|4.6377|5.0846|5.0955|4.8905|5.6157|5.1068|5.3789|5.8315|6.0931|6.9887|6.1733|6.575|6.4965|6.1849|5.8252|6.0854|6.5874|7.008|7.6207|8.9337|9.127|10.5105|10.4006|14.3106|12.558|14.4168|16.0058|16.4129|18.0611|20.7923|20.2532|20.1635|18.3875|16.6213|17.6986|14.5818|14.2981|14.8323|14.8323|16.5718|19.8025|21.4159|19.156|20.3904|21.2136|21.5685|19.756|19.7004|21.5194|20.0965|22.4504|23.5532|25.0786|27.1153|30.3991|30.8539|36.8432|40.2501|41.4824|37.7669|37.2237|35.3528|37.4383|36.5207|34.2019|37.7298|35.1225|32.4134|27.7241|26.721|23.4397|28.4973|25.2669|25.4931|26.6318|28.9665|26.8933|32.4293|36.5587|36.5443|36.4572|42.3083|44.528|46.6863|48.9884|48.9381|57.7996|57.1847|58.5965|71.3893|73.164|76.1907|80.4979|86.8249|81.3834|80.2287|87.868|85.7425|75.9053|79.0145|77.3028|80.2626|99.5536|84.318|91.7996|97.5207|96.3707|98.5864|103.1201|90.5084|85.7229|94.64|100.1133|107.9632|126.7111|147.2435|140.3614|127.1459|125.1193|139.1199|148.6385|155.1518|171.6682|167.6508|192.6098||||
2022-02-19 12:52:27|usa_0303|SWK|total_return_price|0|3.1374|2.9425|2.9912|3.5456|3.1557|2.8145|3.4969|3.3628|3.704|3.838|3.7405|4.1609|5.955|5.3669|5.1958|5.107|6.85|6.9406|6.9342|5.3286|6.1467|6.0645|5.3815|6.0707|6.7612|7.2144|7.8366|8.5513|7.9268|7.6818|6.8612|6.592|8.1378|8.8095|9.1108|9.5979|10.7253|9.4673|9.6987|10.2944|11.0755|9.8656|10.255|11.1256|9.9254|10.2321|10.4145|9.2541|10.2824|9.9766|11.5175|13.7738|14.8055|16.1093|15.332|14.8101|20.8724|22.1446|23.917|26.2464|31.1367|23.314|16.7805|15.7622|14.684|18.5644|14.6462|17.6402|15.5931|14.157|13.8662|18.9281|20.1308|25.7438|22.5967|28.9564|28.894|25.7698|20.6788|22.0579|15.4598|17.9527|19.3722|25.051|28.4243|30.4366|28.679|33.2331|30.8925|31.2717|32.2583|33.3992|35.421|33.2089|35.2793|35.7988|39.6265|43.6563|40.5907|35.2749|34.8718|33.0396|30.9685|25.5707|22.1006|25.9151|32.9662|40.0465|44.8922|39.7342|48.5044|53.2331|61.3135|57.993|39.7834|55.1316|63.1053|53.1156|63.3994|61.9371|68.2242|65.5373|77.2359|69.2442|70.1385|76.2556|77.5381|84.3686|84.1815|93.3773|86.5322|95.7098|94.8927|100.8013|111.9815|104.9404|122.1293|129.895|139.981|157.932|143.1604|124.6594|138.0931|113.5006|129.72|138.4786|139.0068|160.2347|97.1448|136.1493|159.1133|175.8176|197.3488|203.2755|174.5579|188.62||||
2022-02-19 12:52:32|usa_0305|TRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.0464||8.4853|9.4801|11.3995|12.7279|12.7923|13.6251|14.0433|15.7339|18.4142|16.4702|14.6265|13.8371|15.0683|17.2939|16.3937|15.5705|19.4705|19.9956|22.9483|22.0018|19.5313|20.1013|20.6221|17.991|19.8417|26.1375|23.7714|18.4158|16.1846|15.2394|19.4302|21.235|20.01|22.9301|22.2518|24.2721|32.8575|36.8596|30.4951|26.7248|28.5544|26.8722|29.9268|28.4015|36.0474|37.1352|29.513|28.5005|23.918|23.5645|19.5759|20.418|18.6537|21.351|25.0106|23.9234|27.5595|28.9872|29.0024|28.6115|30.6501|29.3528|22.6662|20.5978|24.2011|23.3446|24.3758|24.5961|27.6283|28.7694|30.8372|32.1545|30.1694|31.9365|32.6493|36.2295|36.8605|36.1929|36.4241|35.2005|38.2126|39.7462|39.607|43.2176|42.8744|45.4768|45.8563|43.7838|39.058|41.3452|47.1461|44.6184|56.2031|62.9971|63.6327|69.4046|60.3017|66.2944|78.2583|78.2832|86.6573|97.7965|111.117|119.62||||
2022-02-19 12:52:36|usa_0307|EW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.4375|2.7969|||2.8281|2.8281|1.3385|1.4844|1.7083|1.401|1.54|2.1233|1.9383|2.3792|2.2992|1.8975|2.0517|2.1717|2.2242|2.6142|2.2908|2.4908|2.5633|2.8783|3.0075|3.5217|3.6075|3.5683|3.6425|3.48|3.5867|3.68|3.885|3.975|4.1083|4.1458|4.0142|3.9225|3.8492|5.2425|4.7117|4.5233|5.15|5.5133|5.8258|7.2867|8.24|8.6917|11.3233|13.6517|14.6533|14.125|12.645|11.6717|12.1683|16.98|17.5867|15.3517|13.6983|11.1983|11.9583|10.9367|12.155|14.1333|17.025|21.5967|23.7433|24.105|22.965|26.4333|29.63|32.8567|40.4067|30.29|31.4633|39.29|36.4567|38.05|45.59|51.3|57.3867|48.07|63.7767|64.41|72.43|78.7967|66.05|70.74|78.31|88|82.85|104.52|113.86|130.68|||||
2022-02-19 12:52:40|usa_0308|CXO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:52:41|usa_0310|DVA|total_return_price|0.044924025545|||||||||||||||||||||||||||||||||||||||||||||||||||2.0379|3.1131|3.8258|3.5757|3.9008|3.0381|3.2131|4.1258|5.1355|5.6043|5.5208|5.073|4.0833|3.6667|4.625|2.7915|2.4375|1.0415|0.9585|2.5415|3.75|5.66|5.8665|7.1465|6.0667|8.4333|8.64|7.8667|7.99|6.91|6.8733|9.3333|11.7|15.9167|17.0333|15.185|14.81|20.925|20.15|23.62|24.59|30.105|28.13|25.01|27.815|26.66|27.305|26.47|32.595|23.88|26.205|27.925|28.375|21.975|23.185|24.85|26.515|31.7|31.215|28.66|35.875|42.755|44.045|41.77|35|45.085|44.29|49.21|56.26|59.295|59.325|58.205|56.21|68.85|69.3|70.44|78.07|81.28|81.1|79.03|77.51|73.38|73.9|77.54|58.62|67.97|69.01|64.78|60.74|65.94|62.79|70.28|67.34|54.29|55.24|59.85|58.6|76.06|79.01|87.39|86.25|107.77|116.53|120.25|103.24|||||
2022-02-19 12:52:46|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.704|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.67|9.67|14.96|17.9|18.54|18.37|17.77||||
2022-02-19 12:52:48|usa_0313|MNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:52:49|usa_0314|DTE|total_return_price|0|1.8537|1.8704|1.9539|1.837|1.7201|1.6867|1.9038|2.1376|2.2044|2.2879|1.9205|2.1795|2.5981|2.3773|2.4357|2.4935|2.6885|2.5776|2.3652|2.2485|2.3607|2.5238|2.6629|3.2724|3.4464|4.0824|4.5379|5.1734|5.2121|5.5103|5.7341|6.148|6.4148|6.408|7.2786|8.0455|7.2643|7.469|7.8566|8.0696|8.7791|8.8165|8.8484|7.849|7.0586|6.7219|7.0684|7.3805|7.8778|8.6377|9.6024|10.4286|10.3198|9.6486|8.9084|10.4688|8.8502|9.2692|10.378|12.0121|13.7992|14.3525|16.2588|15.6174|14.1754|14.9251|13.6613|12.0576|11.3305|12.1193|15.384|15.8786|16.4472|19.4055|18.205|17.9573|19.7117|19.5672|18.0697|20.8318|17.5736|17.7942|17.2343|18.6537|19.7244|19.6252|20.7428|21.4519|22.8756|23.7821|23.5809|22.4692|21.1082|21.7223|22.4099|26.4222|26.4464|26.9014|27.3211|25.067|22.4793|24.8312|23.7632|21.4507|17.0133|19.9925|22.2787|27.9744|28.9575|29.9422|30.5068|30.4765|33.3157|34.4465|34.1623|38.3825|39.2082|42.6892|43.5843|44.116|50.676|50.1852|49.9027|50.7161|57.2781|60.573|59.7135|68.3653|64.4383|60.16|65.3934|65.8411|75.0499|82.6955|78.8056|83.5892|87.3465|91.1752|93.2176|95.7849|92.1454|92.3051|97.9641|99.8015|113.7311|117.4553|123.0208|121.1436|89.5834|102.39|110.5293|117.683|130.1748|127.744|110.8884|119.54||||
2022-02-19 12:52:54|usa_0315|BF.B|total_return_price|1|0.5075|0.4253|0.4613|0.4112|0.3495|0.3945|0.4009|0.4459|0.4696|0.5384|0.514|0.6403|0.7143|0.8291|0.8045|0.999|1.0033|1.0085|0.6748|0.8798|1.0392|0.991|1.1342|1.423|1.4726|1.7592|1.7445|1.6885|1.3838|1.605|1.4641|1.6492|1.8099|1.8664|1.7194|2.0173|1.8075|1.9929|2.0828|1.9051|1.9701|1.9674|1.9501|2.1482|2.2506|2.1011|2.3428|2.3397|2.5469|2.6205|2.9762|2.8649|3.1162|2.9144|3.4491|3.526|4.0665|3.9425|3.9957|4.222|4.6487|4.9847|5.6057|5.9756|6.1227|5.1698|5.6511|4.7017|4.6128|4.2459|5.1937|5.6708|5.2301|5.9015|5.1541|5.7058|6.877|5.9502|6.3715|5.5024|6.8063|6.9535|7.5605|8.4013|8.4576|8.4236|8.1611|8.8021|10.1652|10.7405|11.6797|13.1201|13.8226|13.669|13.4734|12.283|12.2641|12.7912|14.2894|12.0566|13.2455|14.0636|8.9064|8.9665|9.244|8.7919|9.825|10.3919|11.8468|12.9391|12.512|13.9171|15.1441|15.5738|15.8924|17.3467|18.5241|20.1543|20.7742|22.3628|24.4592|25.2501|25.5109|27.0206|31.5929|30.6076|32.8377|31.5953|32.1905|38.806|38.1318|35.2536|34.8268|35.6273|33.6166|33.3312|34.7182|36.3721|42.1261|64.2026|53.0522|50.5251|44.1257|45.1451|51.0874|52.7136|63.1873|65.4028|60.3127|67.4158|67.9237|69.9907|74.6887|69.5953|66.787|67.43||||
2022-02-19 12:53:00|usa_0316|CLX|total_return_price|0|1.3444|1.5348|1.154|1.2232|1.1944|1.2348|1.2232|1.3271|1.5867|1.7368|1.8579|2.1984|2.6627|2.618|2.1281|2.4053|3.0063|3.1673|3.1405|2.7136|3.0924|2.8714|3.2621|3.1364|3.2132|3.8839|4.3156|4.3867|4.1842|4.4748|3.6275|4.0874|4.3168|4.3323|4.5297|4.7702|5.2813|5.1993|5.0152|5.4284|6.0384|6.1998|6.4024|6.5628|6.1164|6.0173|6.482|7.3868|7.5926|8.3262|9.183|9.282|11.2363|11.6388|12.6738|13.3439|15.0146|17.72|19.9975|21.4268|23.3198|26.0539|22.6214|32.1425|32.3475|29.5729|21.2549|28.1362|18.2286|25.2702|22.417|20.215|18.0242|19.5307|21.4742|23.0855|25.599|24.375|23.8254|24.5986|27.6891|25.7018|27.811|29.6172|29.9924|33.1506|33.0339|36.702|39.4203|35.0227|35.0882|36.1296|38.1999|39.0949|40.5944|41.5199|41.4199|40.5733|40.0933|43.1199|37.7225|35.0177|42.411|37.8952|35.4413|38.7546|41.1774|43.0676|45.664|44.5957|48.3019|46.1564|51.5536|50.0142|49.5912|50.1961|52.3011|55.5984|55.7745|57.1681|69.7019|65.9295|65.3339|74.759|71.5023|74.8414|79.2767|86.6654|92.436|87.696|98.0835|108.354|108.3501|119.6768|108.8976|105.1092|118.8624|118.1669|117.7372|133.632|120.2889|123.2535|138.0533|142.3896|149.1554|143.213|142.9696|145.5651|165.3471|210.523|202.6754|195.7253|187.9469|176.339|163.3436|173.217||||
2022-02-19 12:53:05|usa_0317|RHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:53:05|usa_0318|ADSK|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||8.0345|7.7269|7.9562|10.5841|7.9653|7.1001|9.5792|5.4331|5.403|7.4837|8.4152|10.0592|8.7938|9.194|11.2027|7.8195|7.5401|10.5913|7.1428|6.3751|4.5239|7.3881|9.2893|5.2434|5.3632|8.9849|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79||||
2022-02-19 12:53:10|usa_0319|GPC|total_return_price|0|2.6354|2.8874|2.6653|2.7337|2.3578|2.5085|2.8718|2.8974|2.953|3.0555|2.8504|3.5091|4.0122|4.3052|3.9234|4.1025|4.8619|5.3731|5.8757|5.1473|5.6246|5.6655|5.5401|5.3546|5.6072|5.9724|6.0725|6.5293|5.9226|6.2877|5.67|6.1266|6.343|7.0302|7.3199|8.1315|8.0276|8.1327|7.688|8.7794|9.2393|9.0773|9.9015|10.0069|9.3805|9.7631|9.5688|9.8892|11.0441|10.5747|11.2918|11.6265|12.8596|13.1709|12.6944|13.008|13.7341|15.0745|13.8172|15.3324|16.9991|15.8359|13.8806|15.5542|13.5204|16.5494|12.6739|11.9597|11.6498|9.873|9.5358|13.281|13.2785|16.3022|16.6389|19.3298|19.5182|18.6611|16.5461|16.7891|16.8049|17.7896|17.9352|18.7919|18.6806|22.8364|22.2521|25.7242|25.5739|24.3404|25.5857|26.3814|26.5272|25.4175|26.53|29.3828|30.5858|31.1854|31.6721|29.553|25.9162|25.7992|26.3853|25.1097|20.0962|22.8411|26.198|26.4173|29.6932|28.0229|31.9809|37.1212|39.1159|40.0226|37.6954|45.755|47.2898|45.7825|46.7485|49.0776|60.6565|61.1388|63.7919|66.0335|69.3925|70.6259|71.0176|86.7751|76.3722|73.8756|68.9186|71.9009|83.7691|85.9456|85.8216|82.1809|80.0664|80.9629|84.1512|84.1945|80.2434|82.617|90.1082|87.6554|102.9993|95.9533|93.0316|99.9689|63.9275|83.3037|91.8998|97.7755|113.3726|124.8216|120.4482|140.2||||
2022-02-19 12:53:15|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8534|41.7456|54.7103|25.3591|26.6138|33.6094|23.7182|17.7689|13.8087|17.5134|21.0477|10.2136|7.9385|9.8182|9.6722|13.2187|13.973|22.4225|17.6959|15.7054|14.8003|13.6445|12.9814|15.7858|18.9673|20.628|23.6452|17.8845|21.3093|20.6598|22.7064|25.7472|23.3972|21.7315|20.3563|22.8097|13.6548|11.9762|11.0013|13.8679|16.6117|19.885|23.3843|17.7674|22.4675|28.6331|31.8935|30.3053|23.197|27.4194|25.7767|24.891|23.1678|29.0673|28.1648|29.5155|33.5299|39.5221|36.8373|37.4968|36.0226|35.5116|40.0477|37.8519|34.901|35.348|39.3765|44.8883|41.676|47.0417|52.7824|59.241|65.1756|71.1743|63.9211|62.4687|61.0981|70.3667|75.8922|67.4925|74.2243|81.455|75.4209|95.1754|105.2968|126.6648|135.9523|148.9182|157.2828|138.12||||
2022-02-19 12:53:19|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.3037|2.3711|2.5172|2.697|2.0544|2.3163|2.3087|2.242|2.6509|2.9901|3.0063|3.1399|3.7446|3.3802|3.6805|4.0902|5.1276|5.4916|5.0346|6.2259|4.6772|3.6179|5.4655|4.6969|5.4168|4.247|4.0159|3.9213|3.5107|3.3253|4.0324|4.0536|5.0365|4.1025|5.3377|6.4455|5.9311|5.111|5.209|4.9591|6.6963|7.0742|8.8896|8.8876|9.1983|9.123|11.4462|10.3134|11.4056|12.0274|12.948|12.8594|13.9793|12.3093|12.7426|16.3242|18.6623|19.8931|21.0776|18.7767|19.4092|14.3704|9.5941|9.0036|15.1465|13.4211|14.734|16.9339|16.5613|23.3384|32.0936|35.3447|35.8326|26.8467|28.2704|37.4071|29.091|30.6522|31.7654|34.3024|38.2099|45.0873|49.8443|54.9283|58.3718|47.2065|49.4186|54.5066|51.3359|37.6734|39.2777|35.029|27.0339|32.3409|36.4011|38.7005|39.3628|47.7559|47.7734|47.1292|40.6353|40.4319|32.9756|36.6096|40.1981|35.3063|41.9231|23.6832|34.4878|38.0046|38.0703|45.8493|48.1645|43.0461|45.07||||
2022-02-19 12:53:24|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||5.1236|5.3578|4.6258|4.9824|5.8228|5.7981|6.4738|7.1242|7.5271|8.8645|10.6275|10.9628|11.9576|13.1294|13.3738|13.2891|12.2008|12.3949|12.1029|10.8287|14.9075|14.9582|14.8007|15.9162|18.83|25.1065|25.0993|22.35|23.369|23.5009|23.985|25.6985|27.3196|25.0795|26.1845|27.3031|30.3248|33.6326|34.8551|35.9897|37.9958|40.3806|47.5482|39.6685|48.1451|52.6434|54.4054|64.659|66.9312|73.2751|78.5335|79.2434|71.7506|73.1184|61.1896|72.1966|68.0836|76.3094|50.2125|38.1555|42.1013|54.5363|58.0256|63.1214|69.1248|78.3026|82.4636|90.2971|99.2932|88.8454|104.768|113.8062|116.4642|112.9992|112.6254|116.5873|124.0034|116.1836|113.8378|135.8745|148.7945|144.885|168.4943|188.6612|175.5676|185.8144|200.2937|197.0315|193.5874|190.3473|200.12|200.7932|224.625|223.3507|213.7705|214.8677|215.1476|223.7565|224.09|266.1076|270.4115|304.3697|282.1747|208.4561|218.9317|193.7593|231.1212|266.6266|296.2823|317.8453|352.23||||
2022-02-19 12:53:29|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7435|4.4272|4.5878|5.7279|5.3342|5.5242|5.7808|5.5203|5.6182|4.2607|2.3997|1.957|3.0579|4.3488|4.7563|5.4302|4.7132|4.7582|4.9581|4.915|5.6025|5.1422|4.2783|5.6985|5.3028|6.4939|6.8817|8.2001|10.004|12.6404|13.703|15.0138|19.5499|21.6628|22.3362|27.5217|27.0995|23.9406|23.9277|22.9961|20.6058|21.5291|17.905|16.9305|19.285|20.6811|17.8911|15.9306|19.0753|16.2402|10.8105|15.766|15.1996|13.0934|13.5275|8.2776|9.8146|14.8513|14.0102|19.7861|17.9912|18.089|16.3892||||
2022-02-19 12:53:32|usa_0324|NI|total_return_price|0|0.0953|0.0962|0.1042|0.1042|0.0979|0.0979|0.0988|0.0837|0.0881|0.0864|0.0792|0.0703|0.0828|0.0837|0.0775|0.0837|0.0819|0.0837|0.0757|0.0605|0.0766|0.081|0.0855|0.0988|0.0962|0.1229|0.1367|0.1467|0.1407|0.1442|0.1394|0.1668|0.1826|0.1954|0.2417|0.262|0.2392|0.2735|0.2946|0.3069|0.3614|0.4007|0.4288|0.4253|0.4032|0.4047|0.3875|0.4355|0.471|0.5307|0.5613|0.6327|0.6338|0.7056|0.6448|0.7357|0.7504|0.8136|0.8531|1.0324|1.193|1.2216|1.4664|1.3852|1.2578|1.2316|1.0822|0.9034|0.8842|1.0142|1.3742|1.7847|1.8566|1.6717|1.4666|1.4986|1.5461|1.5209|1.2486|1.515|1.4332|1.5546|1.6998|1.9211|1.9119|1.9079|1.9999|2.2297|2.2894|2.5485|2.5601|2.2596|2.2528|2.5039|2.5568|2.9065|3.0206|2.6206|2.495|2.5367|2.3922|2.5682|2.1912|1.7036|1.6067|2.0185|2.5166|2.9131|3.1158|2.9661|3.6865|3.8619|4.3389|4.7233|5.1309|5.8673|6.1539|6.4075|6.7586|6.6021|7.9619|7.9273|8.7267|9.4771|10.4377|11.7645|12.4643|13.1086|13.852|14.5169|15.1678|16.0822|19.5617|22.1736|20.2885|18.7671|20.3262|21.824|22.1683|22.3857|21.0285|23.3|22.2601|22.8166|25.9911|26.3068|27.5144|25.7905|23.296|21.3827|20.8639|21.9542|23.2987|23.8808|23.8231|27.3889||||
2022-02-19 12:53:37|usa_0325|ETR|total_return_price|0|2.5346|2.6245|2.7878|2.4781|2.5105|2.1048|2.5221|2.9239|2.989|3.2534|2.0652|2.4047|2.9705|2.9422|2.9422|2.9705|3.0837|2.4047|2.3764|1.8672|2.2067|3.112|3.3949|3.6674|3.9734|4.517|5.371|5.5851|5.0425|4.8934|4.8036|5.6634|6.2841|6.0359|6.8335|7.8853|7.3786|7.715|8.8047|9.2304|10.0055|10.3698|11.2025|10.5331|9.4052|7.4409|7.1161|6.8282|6.6386|7.8287|8.6347|9.8241|9.5463|9.8437|9.5333|9.9097|8.9391|10.1693|9.8527|11.5304|11.6384|11.4478|12.3811|12.6581|11.3005|12.9667|12.1262|10.9021|8.6581|11.8432|16.3127|18.6877|16.9274|17.2305|16.0937|17.8573|19.9802|19.6765|19.439|21.4706|22.853|25.2321|26.1144|27.7817|29.1545|27.6248|30.1865|33.9322|35.7448|38.5039|38.1495|35.5135|35.9412|37.1702|41.3846|49.1474|56.1648|57.7282|58.6551|65.1332|59.8675|66.5576|49.53|46.718|38.656|44.4559|46.2375|47.8499|48.0357|42.7586|46.1711|43.2091|41.4664|42.6393|41.9815|46.8224|43.5991|44.6168|46.0731|42.9077|43.1183|48.0865|44.1504|44.7783|47.9376|59.5304|56.7275|64.8241|58.0136|53.3626|49.876|53.0606|62.2775|64.6212|61.6079|59.7169|62.4995|63.8865|64.2754|69.2187|67.8173|70.336|71.3951|76.558|85.922|93.3612|107.3667|110.4803|87.2705|87.9675|93.2427|95.312|95.9078|96.9739|97.4464|111.6293||||
2022-02-19 12:53:43|usa_0326|GWW|total_return_price|0|3.3032|4.0296|3.9777|4.2544|3.9431|3.5713|4.0209|3.969|4.3409|4.6522|4.2544|5.3093|5.7648|6.2433|5.6946|6.1236|6.1812|7.5889|9.6416|8.3957|8.4798|8.7599|8.1061|7.8115|7.8765|9.0988|8.4943|9.51|10.9187|11.0011|8.4752|9.9645|12.0247|14.1899|14.0462|16.5327|17.8037|14.144|15.6938|18.5169|18.4536|19.2446|16.6981|17.9635|19.8952|20.0754|18.6798|18.2734|20.0798|18.7227|19.3154|21.2722|21.6246|25.0573|22.7966|26.1268|24.1707|25.6261|29.2511|32.0374|33.593|33.0239|28.0243|27.7823|28.8423|36.1577|32.4083|32.3641|36.8459|21.0076|18.0319|25.1444|23.427|28.6112|27.1227|33.6393|39.535|35.34|30.1321|36.6393|30.6095|33.4972|34.1966|34.2185|34.7956|41.6576|42.109|48.8296|45.7885|40.4612|46.6448|52.8989|56.2497|56.368|50.454|52.8633|58.5969|70.8845|69.7479|67.2083|58.9228|63.3912|67.7019|61.6972|55.2264|64.7927|71.0786|77.3968|86.8115|80.2492|96.5652|112.4562|112.5553|126.1725|123.3678|154.9925|178.4455|159.498|174.4608|170.1073|189.8097|213.5439|222.4059|217.8137|216.3315|218.6459|217.3894|221.1316|205.5067|207.2239|189.2499|179.3139|207.8409|203.4217|202.4005|210.2837|211.7609|165.3451|165.9093|219.4217|263.4678|289.1674|336.422|267.0059|285.8488|256.1365|285.2371|326.4116|240.7298|305.9038|348.9343|400.9911|395.3405|433.4234|390.3928|516.467||||
2022-02-19 12:53:48|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.9384|6.1404|7.9761|8.7404|8.1555|9.1274|8.5839|9.4478|8.6978|7.3558|8.1486|7.4315|8.2795|9.725|9.1333|8.0619|10.5675|12.1538|15.2741|18.6699|24.7131|27.9769|18.7508|26.1951|27.6847|31.1307|32.0961|35.2505|20.0807|13.3282|18.652|19.2762|16.8778|16.2891|7.9051|12.0304|16.8491|14.6548|12.0649|12.7434|11.5832|17.9612|21.8895|27.1968|34.5787|34.3794|34.5187|43.2072|35.5678|38.5968|34.6017|36.2067|33.8782|30.9631|31.538|33.7532|34.5141|35.3101|32.1894|35.1226|27.351|18.7773|17.4364|11.5542|6.7309|11.3778|20.2346|21.243|27.7217|19.1338|26.4949|39.4945|34.6711|31.6292|18.2552|20.9808|25.0158|22.2178|25.886|29.2342|28.66|28.8549|33.3364|41.535|48.021|49.173|59.7757|73.4944|73.2637|70.7201|80.3818|91.671|74.79|61.4311|69.0306|75.9947|91.3317|102.1274|111.4105|112.6401|111.7382|98.8842|124.6903|94.4661|111.3769|118.4615|106.6095|132.1978|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9||||
2022-02-19 12:53:52|usa_0328|ALTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|23.92|30.31|34.18|41.95|27.06|37.21|39.44|35.21|36.89|25.63|39.83|39.88|58.5|60.97|71.46|69.48|75.39||||
2022-02-19 12:53:54|usa_0329|HOG|total_return_price|0||||||||||||||0.2418|0.1603|0.2207|0.2786|0.4074|0.5151|0.2733|0.4599|0.5414|0.5519|0.5335|0.5939|0.5598|0.8342|0.8275|0.8679|1.1975|0.8141|0.8073|1.211|1.4936|2.4355|1.8838|2.6171|2.2|2.3884|3.1621|3.2159|3.5321|3.9619|3.7248|3.8511|3.8694|4.6811|4.7494|4.077|4.1241|4.1521|4.9113|6.6488|7.0392|7.3718|8.069|5.8673|8.2526|10.0911|9.4138|11.1283|13.4119|10.1807|16.435|19.961|18.8915|17.4076|22.2934|27.6399|26.8308|33.3812|27.734|26.493|32.888|28.2915|37.9602|38.5547|35.8794|32.5299|32.3788|27.8565|27.9868|33.8711|33.4003|37.4831|43.4973|41.7697|42.6903|40.5891|34.8549|34.0398|36.1831|36.4571|38.5723|44.242|49.8342|41.6791|42.464|33.1324|33.7115|27.2847|26.5992|27.5895|12.7924|10.206|12.4227|17.6992|19.4643|21.7693|17.2974|22.2071|27.151|33.3533|32.2696|27.1334|30.8252|39.0547|36.5081|33.9498|39.2527|43.0144|44.4093|52.2144|56.4522|54.5395|57.4157|48.0421|54.6294|50.5929|47.1932|46.2404|38.4833|43.9227|39.0722|45.6651|50.95|53.1749|47.809|42.9983|45.7067|38.8172|38.4286|41.7179|31.7481|33.5225|34.059|34.5454|36.0707|18.602|23.3786|24.1532|36.1397|39.6545|45.4531|36.4643|37.69||||
2022-02-19 12:53:58|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4437|2.5404|3.1534|3.184|3.9292|3.8208|4.1839|3.871|3.8184|4.5596|4.709|4.444|4.2946|4.2976|4.7353|4.7398|4.9668|5.3537|6.6085||||2.6081|2.1675|2.2784|2.5446|2.0257|2.5524|3.9043|6.3637|8.7995|10.3335|17.547|16.0211|23.8996|16.5523|6.9692|10.4746|11.2148|13.0914|13.4909|13.8735|10.0532|15.1563|19.6694|20.2598|21.8249|22.2252|21.2386|28.1966|27.6973|34.0367|30.9574|31.6492|27.1994|31.294|36.2705|40.0518|38.061|44.3619|44.5216|45.554|51.3513|35.8448|34.8884|26.3254|22.7542|19.3406|24.7754|26.0589|23.6792|30.8714|36.2564|32.6096|40.1442|48.7214|37.4041|37.5314|43.2568|45.2741|45.2194|24.1041|28.4608|28.7649|35.2425|44.5133|50.5775|56.1533|68.3219||||
2022-02-19 12:54:02|usa_0331|BBBY|total_return_price|2|||||||||||||||||||||||||||||||||||||0.9264|1.1308|1.7711|1.6485|2.2479|3.0244|3.542|2.9699|3.0789|3.2015|3.1606|2.6436|2.5339|2.9767|3.5835|4.8635|6.1305|4.9316|5.6945|5.6673|6.185|6.7571|7.2748|9.4137|10.9395|7.8742|13.596|12.8331|14.7812|11.9885|13.6232|12.3427|16.0482|15.3125|18.1462|21.4702|25.7817|25.154|28.3102|29.1211|29.9058|27.9527|30.2458|28.8072|36.4362|37.6045|36.8285|35.6864|32.4865|32.626|34.8127|32.7132|35.4422|35.3551|37.1424|31.4228|30.6643|29.4088|33.8118|34.7796|35.451|30.2022|27.4209|24.7093|27.7783|26.7321|17.6906|18.5712|24.5088|31.8065|32.5737|36.2793|39.1216|31.3618|38.1364|41.9814|46.986|49.5755|52.7579|52.0866|62.9939|58.5647|51.1973|49.4796|59.5063|64.293|68.0334|59.1314|53.0544|56.0275|63.9704|65.0951|62.183|54.153|47.5353|41.807|39.017|40.5478|39.2972|35.5228|30.352|24.4376|19.9331|19.2097|16.3809|16.3126|11.8121|15.5444|11.913|9.2062|14.1001|10.5698|7.27|12.18|20.96|26.86|27.99|27.54|18.33|15.01||||
2022-02-19 12:54:07|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331.9542|272.3313|112.8|52.3714|27.5876|11.3445|81.7316|29.9081|9.024|6.9872|5.6722|3.1101|7.1709|16.7774|21.8349|27.3379|26.1857|24.9771|31.8902|33.3566|35.1614|33.9367|32.6556|46.9731|38.4326|48.0528|62.04|68.816|67.9862|72.901|81.9895|53.725|77.7756|55.9649|41.3573|45.2408|54.8691|73.4811|86.2597|78.9358|66.9387|83.1175|65.6093|70.1858|80.2813|74.3029|82.5293|122.3557|136.8747|159.3702|163.7453|172.028|149.2585|146.3257|137.3098|146.1162|167.0245|166.1866|191.0797|193.7469|223.0388|231.013|264.2102|295.8999|342.7142|328.707|323.6259|352.9952|399.8857|409.0667|415.662|389.8871|386.2625|406.6507|333.1227|433.412|488.451|556.7968|560.3186|578.7673|679.2956|749.1226|702.5167|667.3779|816.7527|869.4411|835.11||||
2022-02-19 12:54:11|usa_0333|L|total_return_price|0|7.322|7.3009|7.2798|8.3772|9.1473|9.0525|10.2232|11.8061|14.8173|16.7356|14.8021|18.6181|23.7196|23.5242|21.1041|19.9643|23.1952|22.4851|32.7211|22.9034|24.598|22.5942|27.2186|27.1936|30.4879|37.7095|43.3801|42.9229|37.111|37.907|30.0991|33.9702|35.9787|34.6971|38.7891|37.9843|37.2219|38.7153|43.4654|41.7476|38.2464|32.9179|31.8494|32.3894|31.2744|29.985|30.8311|30.3259|34.4909|42.2829|51.1292|54.839|52.8612|55.2627|54.2465|66.1183|62.3809|70.3171|79.3971|74.602|80.9998|71.9167|55.0081|56.3536|49.2125|60.8784|45.8837|48.0107|41.5038|45.9992|49.3141|62.3864|58.2728|45.4906|44.5524|49.2315|44.9882|35.6339|25.623|31.953|34.8257|41.4213|35.7613|42.6978|39.3664|32.3573|31.4296|39.622|37.4673|36.861|29.1642|28.5582|29.8373|32.2684|34.5544|37.8685|41.5438|46.6762|44.3271|46.2144|36.9764|43.1732|36.4049|26.1069|20.4859|25.4615|31.8854|33.8999|34.8266|31.1798|35.538|36.5452|40.5303|39.6487|32.6009|35.5881|37.7466|38.7923|39.1851|38.7602|41.979|42.3507|44.6446|46.1373|42.1906|42.2133|40.0165|40.4209|39.3351|37.1578|34.932|37.1778|37.1059|39.9122|40.0309|45.6205|45.6224|45.7226|46.8098|48.9939|48.7601|47.398|49.3738|44.8024|47.2359|53.9429|50.8616|51.9233|34.4952|34.027|34.5422|44.8151|51.1111|54.5282|53.8706|57.76|
2022-02-19 12:54:15|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.6563|1.8125|3.469|3.563|4.094|5.625|6.25|7.125|9.641|12.375|12.875|13|16.75|21|22.5|23.375|17.0625|10.625|18.6875|10.0313|13.2188|11.5625|30|43.6875|41.0938|41.125|24.875|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4||||
2022-02-19 12:54:20|usa_0335|RF|total_return_price|0|1.5234|1.8251|1.9723|2.0164|2.0017|1.9723|2.3329|2.3844|2.826|3.2381|3.2675|3.5692|4.2831|5.1588|4.8571|4.7467|4.7982|4.8277|4.0623|3.0173|3.4294|3.5913|3.4588|3.3779|3.7017|3.7017|4.1138|3.8121|3.4299|3.8415|3.2653|3.8964|5.1586|5.3233|6.2288|6.558|6.3111|6.9422|6.8599|7.9574|9.2663|8.1495|8.391|7.8175|7.5458|8.4212|8.4363|7.4855|8.8135|8.9645|9.8096|10.3831|10.5944|11.2886|11.6508|12.4808|13.4014|15.2728|17.7478|20.3738|20.253|19.8305|17.5064|19.4683|16.7216|18.5628|14.488|12.1337|11.0169|9.5983|10.9566|13.1901|13.7334|15.4539|13.9375|14.459|16.5888|16.9751|15.7775|16.1107|15.6471|16.3135|16.5405|17.9651|17.6367|17.8117|19.94|21.6735|19.9373|21.0634|19.5416|21.6796|22.552|21.4468|24.0555|24.9216|23.8155|22.5231|20.2971|16.5451|14.0652|7.9949|7.0956|5.9506|3.2687|3.1068|4.7842|4.0828|6.067|5.0925|5.6345|5.434|5.6435|4.8272|2.5993|3.3649|5.1658|5.2998|5.6569|5.6141|6.4567|7.5376|7.3468|7.8714|8.867|8.5151|8.0905|8.5505|7.692|8.4809|7.4226|7.9581|6.5563|7.1549|8.3532|12.2089|12.4063|12.5654|13.1587|15.0104|16.2131|15.5879|16.2015|11.9204|12.7193|13.5635|14.5182|15.8957|8.3986|10.5444|11.0788|15.6391|20.1928|19.856|21.1464|21.8|||||
2022-02-19 12:54:26|usa_0338|COG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:54:26|usa_0339|AME|total_return_price|0|0.7626|0.9375|0.9476|1.1351|1.054|1.0743|1.0844|0.9932|1.0821|0.9982|0.8825|1.1853|1.259|1.2754|1.1368|1.1368|1.409|1.4311|1.7028|1.2713|1.5099|1.4444|1.2283|1.2183|1.2083|1.3641|1.4032|1.3223|1.277|1.3168|0.8796|0.9853|1.261|1.3295|1.3888|1.4896|1.8502|1.7426|1.692|1.8524|2.017|1.5741|1.6087|1.5132|1.4756|1.7662|2.1335|2.0353|2.1935|2.186|2.0871|2.2928|2.1627|2.6453|2.3295|2.7536|2.6217|2.9237|2.9313|3.3761|3.6809|3.6806|2.1725|2.8182|2.3127|2.9462|2.5244|2.4362|2.5015|2.3563|2.7338|3.3555|3.5785|3.9689|3.4142|4.1513|4.8518|4.8649|3.8099|5.0438|4.3345|4.82|5.645|6.3641|6.7791|8.1687|8.0497|9.4874|10.7213|11.1644|11.4804|11.3815|12.0456|12.7112|11.7|12.8549|13.9695|16.0737|17.5341|19.0279|17.8629|19.2319|16.6275|12.3437|12.8027|14.182|14.342|15.7355|17.0861|16.5702|19.741|24.3668|27.2749|27.956|20.5612|26.2916|30.3319|31.2614|33.3616|35.4137|40.9292|39.985|43.5602|49.9162|48.853|49.6856|47.8|50.1923|50.1931|52.4191|50.1499|51.4489|48.0723|44.5503|46.1307|47.0105|52.3994|58.773|64.1694|70.5056|74.0433|70.4609|77.3929|66.3511|81.4574|89.3302|90.4349|98.3778|71.2023|88.5264|98.6427|120.2077|127.1652|133.1049|123.8329|147.04||||
2022-02-19 12:54:32|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2489|2.2361|1.9212|1.7284|2.1811|1.9344|2.8072|2.8151|2.633|3.2472|3.6873|4.9808|5.1142|5.4231|5.4086|4.8907|5.5827|6.0742|5.8787|6.0856|6.1896|6.5039|7.4143|7.2254|7.9419|7.8901|9.6528|10.2548|11.673|11.474|13.6583|15.7701|14.9312|15.0443|14.0237|14.8198|17.859|19.9689|21.1191|22.2812|23.3106|25.6969|30.4603|17.2301|14.2584|15.3064|15.6393|19.9772|20.9864|19.5984|18.4779|17.5423|21.9693|24.5622|25.362|28.2331|28.3237|24.7748|26.1861|30.5797|31.4396|34.9239|42.2062|47.1886|47.3873|54.7535|56.2111|49.1232|39.8911|41.5281|42.7956|38.3901|27.9384|33.6397|41.8432|38.4667|35.4936|30.5888|30.8891|34.0201|29.4452|25.7897|29.2981|24.7907|18.9922|20.4557|14.5452|12.0764|10.5679|8.0334|11.3144|14.4959|12.5373|18.3635|21.0379|18.2839|22.7381||||
2022-02-19 12:54:38|usa_0342|FLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|32.47|29.53|27.06|29.63|39.9|34.39|43.97|53.28|76.05|84.91|110.93|118.53|113.13|131.57|137.98|149.18|148.56|156.06|140.62|145.39|147.66|139.23|171.45|143.93|157.5|143.13|154.29|191.43|196.63|208.41|227.42|183.49|246.59|277.33|285.91|287.72|212.36|246.89|233.6|273.44|276.65|253.55|266.76|224.81||||
2022-02-19 12:54:40|usa_0343|NLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5447|21.7493|23.8445|21.3819|23.094|23.3129|20.2952|23.2426|23.6569|27.2011|26.6829|29.0316|36.6113|35.3753|38.9034|35.8953|36.8961|36.5126|36.907|37.5352|39.5096|43.9605|43.0761|45.4839|35.8722|35.5715|33.8261|35.9173|31.7186|28.8381|27.2708|25.6251|21.613|22.286|21.0258|21.4647|19.8017|12.274|13.8858|13.9886|20.346|24.9605|24.5375|19.3268|20.86||||
2022-02-19 12:54:43|usa_0344|TXT|total_return_price|0|1.783|2.0938|2.3065|2.1347|2.012|1.8648|2.0039|2.2165|2.9689|3.5987|3.0098|3.235|4.3089|3.8227|3.7255|4.2869|4.6855|4.1989|4.7005|3.1905|3.7048|3.456|3.8008|3.4916|4.0046|3.8354|4.0794|3.7602|3.4914|3.7033|3.2348|4.364|5.0227|5.2029|5.7113|6.5152|6.0263|6.2415|6.0573|7.5786|8.0597|9.6289|10.0255|10.104|9.4241|9.1988|8.993|8.9688|10.1551|10.4924|12.3902|12.3179|14.6794|14.7356|15.7612|17.5582|19.6563|24.9534|24.5305|23.6794|29.2874|27.3744|23.251|29.2327|29.9081|31.933|30.1375|30.0052|23.9566|21.494|18.3662|18.6473|22.9273|22.3236|13.6318|16.9576|21.0372|19.4432|14.2582|18.1164|11.689|16.7599|17.071|24.8425|23.2774|26.0417|28.4528|32.8317|33.3432|34.048|32.352|34.8803|42.5029|42.1354|40.1795|43.235|41.5836|51.177|58.0674|66.7721|52.1197|45.2582|27.8199|13.3803|5.5618|9.3759|18.4422|18.2957|20.6687|16.5387|20.0595|23.0845|26.7659|23.0935|17.277|18.1287|27.3078|24.4232|25.7189|24.3828|29.3395|25.6581|27.2131|36.254|38.769|37.8008|35.5492|41.6141|43.8283|44.1447|37.2493|41.5941|36.1213|36.2385|39.4198|48.1768|47.2342|46.7678|53.5204|56.2329|58.6178|65.5356|71.0844|45.7598|50.4257|52.8164|48.7726|44.4496|26.5976|32.8393|36.0311|48.2713|56.0331|68.7324|69.7914|77.2|||||
2022-02-19 12:54:48|usa_0345|AKAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.65|56.0625|80.7875|177.1|91.7125|144.3969|328|204|107|58.625|23.875|8.4375|8.14|2.91|5.76|4.2|1.12|0.9|1.77|1.36|4.78|5.12|11.27|14.11|17.75|14.68|12.93|12.35|13.61|13.92|20.27|29.08|33.77|45.47|53|51.89|47.6|31.98|36.8|29.37|34.95|17.01|14.51|18.96|19.52|19.68|25.59|31.42|45.3|50.57|48.79|38.1|29.86|21.24|26.67|36.88|31.69|38.49|41.76|34.69|41.91|51.58|47.73|60.61|61.61|59.8|64.59|71.045|72.23|67.5|52.975|55.26|54.7|52.65|68.7|63.25|48.64|47.75|66.63|70.05|82.3|72.41|59.8|71.71|78.55|89.79|86.86|90.61|100.88|111.21|106.64|101.18|115.98|106.12|115.8||||
2022-02-19 12:54:52|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.1672|3.1782|3.3272|3.6262|3.5232|3.4627|3.8235|3.6744|3.6804|4.0147|4.3582|5.1806|5.6401|5.6802|6.0249|6.0203|6.3838|6.3891|5.9603|5.7851|5.2278|6.1597|5.5347|5.1035|5.1751|5.654|5.5691|5.1693|6.0602|7.0032|6.3699|7.8324|9.0499|9.4707|9.6293|9.7407|10.2147|11.5102|12.5539|15.0094|18.3951|16.5734|18.6759|22.2451|19.0655|24.2398|23.6901|24.7489|27.5123|26.3574|28.9346|33.0929|35.5519|31.9678|34.2582|28.0719|28.0986|25.1051|26.0521|7.7184|2.8423|8.2684|14.8811|18.3737|20.3798|20.0807|23.3966|26.0704|27.5358|30.0386|24.1747|29.0138|33.4394|34.4984|33.7565|34.7389|38.7238|36.9763|34.5714|36.4594|38.9837|42.1504|40.6919|53.6765|54.6861|48.7657|50.6223|56.3062|55.797|60.6599|57.924|51.2651|47.1023|42.9346|41.1752|49.8242|43.021|44.1973|43.5561|34.5967|35.2508|27.7238|26.8243|23.465|5.0694|8.208|6.3301|10.1626|11.2771|17.7879|16.446|17.1226||||
2022-02-19 12:54:56|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3768|0.3134|0.3852|0.4127|0.7153|1.4665|2.2967|2.6053|1.9976|2.9298|3.0967|2.1303|3.1745|1.7766|0.8166|0.5446|0.5349|0.7344|1.0866|0.933|1.2938|1.13|0.813|1.1101|1.6728|1.7217|2.0349|2.5279|3.442|4.4265|3.001|5.0221|4.6929|5.0695|6.9819|7.9695|5.705|4.6278|2.671|1.8419|1.6559|2.5378|2.7491|2.88|4.0031|3.7045|2.462|2.7262|5.2904|4.4326|3.2661|3.3187|3.3922|2.9443|3.1097|2.8318|2.8478|3.1071|3.3742|3.6416|3.7131|4.5698|4.1713|4.3777|4.6174|5.317|4.7764|6.9293|6.6794|8.9481|13.1619|17.7072|26.9399|25.877|40.8324|47.938|60.8869|53.702|62.5076|51.5759|38.9815|44.2832|41.9315|50.9686|58.9586|74.1273|103.1335|133.8111|130.1388|153.7363|186.0644|247.1397|233.72||||
2022-02-19 12:55:00|usa_0348|LH|total_return_price|0||||||||||||||||||||||18.0491|19.1108|16.9874|16.1911|19.6417|21.7651|26.5428|27.0737|29.1971|29.723|26.0461|42.325|45.2954|51.1278|69.9643|59.5274|49.8054|51.5121|43.5327|41.9093|45.1677|37.6806|35.4158|33.4375|32.5|32.1875|33.1259|37.5|33.1259|24.6899|23.4388|20.9397|18.7511|9.687|7.1879|8.7505|6.7202|6.5619|4.3763|4.6875|5.7813|4.0625|3.4375|4.375|7.1875|6.875|9.2188|10.7813|19.2813|29.9375|44|30.0625|38.45|40.425|40.425|47.93|45.65|33.78|23.24|29.65|30.15|28.7|36.95|39.25|39.6694|43.72|49.82|48.2|49.9|48.71|53.85|58.48|62.23|65.57|73.47|72.63|78.26|78.23|75.53|73.68|69.63|69.5|64.41|58.49|67.79|65.7|74.84|75.71|75.35|78.43|87.92|92.13|96.79|79.05|85.97|91.54|92.61|92.47|86.62|90.2|100.1|99.14|91.37|98.21|102.4|101.75|107.9|126.09|121.22|108.47|123.64|117.13|130.27|137.48|128.38|143.47|154.14|150.97|159.51|161.75|179.53|173.68|126.36|152.98|172.9|168|169.17|126.39|166.11|188.27|203.55|255.03|275.85|281.44|314.21||||
2022-02-19 12:55:05|usa_0349|KEY|total_return_price|0|0.8491|0.8828|0.9836|1.0005|1.0088|0.9836|1.0677|1.2106|1.3516|1.6325|1.6313|1.8911|2.33|2.4264|2.1043|2.0409|2.3698|2.4653|2.7806|2.4338|2.562|2.8093|2.8359|2.5927|2.7412|2.7494|2.9802|2.7791|2.6137|2.7142|2.2145|2.7903|3.4825|3.6977|4.1779|4.4665|4.9826|5.3461|5.2332|5.9987|6.5226|6.6786|6.1375|5.7616|5.8731|6.3043|6.0907|5.0568|5.7893|6.5095|7.1901|7.6879|8.2749|8.3823|9.6073|11.1066|10.8048|12.482|14.3129|16.0292|17.2383|16.3416|13.3554|14.9082|14.2377|15.2002|12.3182|10.6611|9.3047|8.748|12.7442|14.273|13.3048|13.5957|12.8008|13.0077|14.4146|14.9299|13.8095|14.0619|12.782|14.4848|14.8234|17.1838|17.9222|17.8423|19.0639|20.6422|19.9562|20.5894|20.2265|20.8538|23.5207|23.0255|24.3859|25.0033|24.8632|23.0109|21.9019|16.1256|15.3388|7.8026|8.6284|6.2|5.7718|3.8506|4.7838|4.0916|5.7217|5.6848|5.8924|6.5598|6.5894|6.2035|4.4372|5.7801|6.4128|5.8786|6.6781|6.4724|7.6972|8.5759|8.8952|10.5164|11.2063|11.3324|10.5921|11.098|11.3579|12.1089|10.5454|10.7527|9.0635|9.1316|10.1314|15.2837|14.9404|15.8303|15.984|17.2303|16.7847|16.8752|17.3156|12.9901|13.9783|15.9171|16.1852|18.5395|9.6074|11.4633|11.3931|15.851|19.4783|20.2928|21.4359|23.13|||||
2022-02-19 12:55:11|usa_0350|MSI|total_return_price|0|5.3527|6.8233|7.0503|6.8611|5.9438|5.045|5.5741|5.1017|5.0261|5.1585|5.215|5.9237|6.7897|6.1634|5.7645|5.5977|8.4792|8.6073|11.1633|8.0017|7.0826|8.816|7.0762|6.9554|6.9125|8.8511|9.7783|9.9478|11.1419|14.3988|10.914|9.1382|10.0472|11.7361|10.5163|11.6557|13.5103|13.8199|15.8943|19.0058|24.182|31.9769|37.0496|33.9172|37.3219|32.9982|39.1064|43.1549|40.7844|50.28|57.3517|42.939|40.071|47.6144|39.3548|46.8913|46.5057|58.6204|55.6132|44.3258|47.3028|41.2049|33.6536|48.337|58.179|75.4699|70.2605|117.7774|114.0337|69.9901|68.1991|49.0705|34.7364|40.5657|38.2141|36.9652|35.1373|36.2988|25.4893|21.8365|21.0583|24.2618|30.972|36.5127|46.1146|47.9906|47.6774|51.0094|44.5985|54.6117|66.0891|67.9745|69.1693|61.1073|76.0885|62.8394|54.2626|54.6237|57.4756|50.0228|29.259|23.3219|22.9278|14.5267|13.8709|21.7409|28.1681|25.4464|23.0198|21.3802|27.9713|29.7421|36.6368|37.7435|34.5357|38.3347|42.2799|40.2015|42.4649|46.9976|54.2727|49.1594|50.8391|58.0664|55.5657|57.801|55.2512|58.8843|58.8305|50.8934|60.9924|61.4178|68.3163|59.8995|69.6305|76.0972|79.6101|80.5298|79.2268|84.8025|99.3184|110.2641|123.8227|109.9368|134.7355|160.5478|164.6591|156.3203|129.4583|137.1255|154.0888|167.8164|186.31|215.5644|231.6229|271.7||||
2022-02-19 12:55:16|usa_0351|BG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7504|11.1913|15.6647|14.0509|14.5216|14.5516|15.7341|17.3569|20.0005|19.3192|23.1474|27.3597|27.1773|27.5924|40.4359|36.8697|45.3408|39.2703|40.2788|38.3917|35.0487|42.1945|51.7414|56.7783|58.8214|73.1057|87.4442|67.5138|79.1424|52.7376|33.9745|41.507|45.5817|46.8857|46.5743|46.4869|39.9314|46.5451|48.6784|55.7916|50.7562|45.2302|44.6047|52.2636|47.5977|52.7667|57.7061|60.2251|54.9633|62.9655|66.0478|63.3981|60.2784|68.1058|74.9667|67.0993|75.9286|59.4936|55.2491|47.4206|51.599|50.0389|61.063|68.7601|65.5316|61.1952|58.5536|64.0045|61.9635|60.9153|47.8203|48.0231|52.5703|52.1227|53.5365|33.9749|39.1283|43.5015|62.2216|77.9951|78.3937|79.8198|87.8104|||||
2022-02-19 12:55:21|usa_0353|VRSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.905|30.3669|27.3753|29.1311|26.728|33.6527|32.0834|33.6135|33.8293|39.1847|45.9918|46.6685|45.9182|49.1501|60.3709|56.8889|63.8235|64.7161|59.341|58.0169|60.1551|63.5194|69.1299|71.3662|70.866|76.2802|77.1237|75.986|79.8309|80.5763|78.5263|81.2335|80.4096|93.9354|99.8107|104.0283|118.4859|105.99|130.706|142.0839|155.2697|147.5045|137.9124|168.6878|183.0139|204.4306|175.183|173.8629|201.4845|227.41||||
2022-02-19 12:55:23|usa_0354|HSIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9484|5.7814|5.7324|7.4962|7.5452|6.7369|5.6834|6.1243|7.0062|6.8592|8.1331|9.0397|6.8102|8.77|4.9484|6.2101|2.7927|2.609|3.1724|3.3806|3.9073|6.7857|7.2022|7.067|7.5648|7.2571|8.6328|8.721|10.3378|8.819|8.8386|10.2908|11.1139|13.2442|13.9713|12.3741|12.2114|13.6479|14.0477|16.274|16.7052|17.105|18.759|18.3161|19.6527|19.198|21.6282|20.9422|23.8466|24.0661|22.4983|20.2132|21.1029|14.3809|15.6743|18.7943|21.5223|20.6169|23.0862|21.5184|22.9608|24.0622|27.5036|28.0602|24.3052|25.2537|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6713|44.7849|46.7878|46.5076|45.6512|53.3649|54.7249|55.7048|52.0204|62.0036|67.6634|69.2979|63.881|59.4637|66.6208|71.7358|64.273|54.7798|52.6868|56.9434|66.6561|61.5528|60.11|69.9|63.5|66.72|50.52|58.39|58.78|66.86|69.24|74.19|76.16|77.53||||
2022-02-19 12:55:28|usa_0355|AMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1212|19.1001|22.8951|23.461|12.0734|19.3013|15.8691|18.8168|17.2824|24.1872|32.142|28.0636|37.5528|37.149|28.4271|41.2838|35.5403|44.624|47.1437|39.3973|29.0085|32.9237|28.6726|39.3779|43.6291|45.1086|52.3381|48.9591|52.7193|64.7555|60.3364|66.9457|71.2001|77.538|99.5852|80.3387|94.1485|99.6627|102.6088|122.3107|114.3155|116.9418|83.6822|93.3829|77.6349|35.2657|41.9331|53.6302|63.0015|66.7519|76.5592|66.1317|75.0959|98.0152|105.0897|95.4858|77.538|92.2103|108.811|103.0836|119.3355|127.3209|149.6394|151.7423|180.6798|207.398|182.2401|195.3327|194.1697|207.4562|208.1442|220.8782|161.4625|153.0409|155.3765|148.4765|137.3415|142.4389|158.8439|160.9159|183.3004|197.2666|180.4227|149.2253|135.2897|90.709|105.4449|86.9168|82.2617|84.1177|56.3222|74.9712|67.9848|99.3858|148.9539|152.0623|153.3717|157.47||||
2022-02-19 12:55:31|usa_0356|SLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5117|10.1591|10.4988|10.5342|9.0404|8.6782|8.971|7.844|8.866|8.9232|9.4952|11.1707|12.3758|13.6504|13.6504|13.4275|14.7902|15.4457|15.9552|17.2618|19.2281|17.3204|17.0117|16.6174|19.3358|20.6466|23.2939|27.8685|26.8564|30.2752|35.9301|33.9683|39.5597|41.165|46.4413|63.0906|63.4104|71.5142|83.8444|85.401|83.0099|75.1151|62.8587|53.7321|57.7551|43.6806|17.688|7.0993|15.8934|30.5898|37.4443|39.4872|39.5547|46.1507|48.111|51.3113|59.1837|49.4131|47.9885|56.7432|54.8281|59.9927|55.4942|62.9367|63.6559|68.7522|68.402|73.0241|81.9178|79.1447|92.1727|101.7076|84.3579|83.7599|87.9362|74.608|78.7009|86.8127|84.0274|85.2666|85.254|78.0776|81.9578|80.3423|83.156|84.5557|67.9129|76.178|68.8811|71.1014|81.7322|44.398|45.3143|46.9996|56.6209|68.7114|77.8518|66.2049|74.1403|||||
2022-02-19 12:55:36|usa_0357|SJM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||10.6247|10.4048|9.7313|9.9656|8.9982|9.5875|9.828|8.3125|7.7891|8.328|8.3949|11.6651|13.254|12.53|12.0747|11.7439|10.9472|12.5176|10.8304|12.2743|10.1529|9.0072|8.3106|9.4452|11.7854|13.1459|14.0368|14.6614|18.1772|17.4896|19.0566|18.4894|20.3222|22.3355|20.3636|22.616|24.867|26.6086|30.015|24.1157|25.8116|27.202|29.086|28.0345|27.0928|25.9367|23.5573|26.9651|29.7965|29.0424|34.3361|34.5125|33.2173|29.2489|31.3817|30.8563|31.1807|31.8549|28.0106|35.8734|38.0668|43.6509|44.6378|45.2091|47.6314|46.3481|56.3636|58.8469|58.5595|60.2638|61.2848|59.4817|66.7805|69.5273|81.4464|89.2198|88.6324|77.2382|77.9514|80.8048|84.8701|84.694|95.7206|92.7373|98.0735|107.8337|107.272|130.9016|112.0451|116.5841|109.336|105.8096|92.6451|111.6937|101.0757|99.1326|97.3698|94.9862|111.9793|102.2143|97.9092|96.7967|108.2235|103.7596|107.304|112.173|127.211|128.1834|121.0302|139.5608||||
2022-02-19 12:55:40|usa_0358|SRCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4375|2.2815|2.875|2|2|2.375|3.6565|3.719|3.625|4.9375|4.0313|3.3594|3.3594|3.6719|4.7031|5.9375|6|6.125|9.5313|11.1563|11.7375|10.42|15.22|15.6402|17.705|16.96|16.1895|18.795|19.18|23.625|23.35|23.98|25.87|22.95|22.975|22.1|25.16|28.575|29.44|33.81|32.55|34.895|37.75|40.75|44.46|57.16|59.4|51.5|51.7|58.91|52.08|47.73|51.53|48.44|55.17|54.5|65.58|69.48|80.92|88.67|89.12|80.72|77.92|83.64|91.67|90.4831|93.28|106.18|110.43|115.4|116.17|113.62|118.42|116.56|131.08|140.43|133.91|139.31|120.6|126.19|104.12|80.14|77.04|82.89|76.32|71.62|67.99|58.53|65.29|58.68|36.69|54.42|47.75|50.93|63.81|48.58|55.98|63.06|69.33|67.51|71.55|67.97|59.64||||
2022-02-19 12:55:44|usa_0359|DOV|total_return_price|0|1.4087|1.6435|1.5171|1.4448|1.6134|1.6495|1.7278|1.6495|1.7338|1.8301|1.5893|1.9445|2.0586|2.023|2.0239|2.1966|2.9207|3.3577|3.7546|3.1557|3.1537|3.717|3.3837|2.983|2.9002|3.3515|3.6349|3.8175|4.0937|4.1827|3.3483|4.3227|4.4853|4.3344|4.2952|4.66|4.6475|4.5647|4.9918|5.2516|5.5118|5.4269|6.3439|7.1044|7.0341|6.952|6.7534|6.167|7.7748|8.7765|9.2707|8.9788|11.1826|11.2868|11.7692|12.4937|13.0411|15.3323|16.9768|18.133|19.1335|17.2971|15.6572|18.6391|16.7934|19.6054|21.0239|23.4138|24.7943|21.0658|24.4515|21.2035|18.808|19.827|15.9257|19.6917|21.8691|18.752|13.6741|15.7939|13.2021|16.4195|19.4786|21.997|21.5542|23.5169|21.8212|23.6565|21.4251|20.7343|23.3681|23.3115|28.0772|28.7013|27.6752|28.726|28.7327|30.2473|30.2827|27.5397|25.1045|29.1981|24.6319|20.2178|16.3895|20.7551|24.5277|26.5303|30.0169|27.0262|34.0193|38.3094|43.3136|44.9045|31.0806|39.0121|42.5444|36.4775|40.7762|45.3448|50.5916|54.1985|63.0261|68.0688|69.8051|77.9953|69.1986|62.0804|60.1548|61.3955|50.3861|54.3718|57.4537|62.3028|66.584|68.1653|73.4988|73.7744|84.5171|93.8521|91.6907|68.7489|83.6092|67.3896|89.5643|96.1862|96.0905|111.7301|81.7392|94.5043|106.5063|124.6101|135.8848|149.7302|155.046|181.6|||||
2022-02-19 12:55:50|usa_0360|FAST|total_return_price|0||||||||||||||||||0.0451|0.0515|0.0512|0.0541|0.0762|0.1025|0.0986|0.1245|0.1323|0.1459|0.1557|0.2101|0.2387|0.2114|0.1699|0.2938|0.2314|0.2652|0.3419|0.3177|0.3386|0.3386|0.4323|0.5321|0.5164|0.5373|0.6468|0.6789|0.705|0.8643|0.854|1.0299|1.1421|1.5263|1.7668|1.6109|1.8201|2.0711|1.9142|1.4652|2.0513|2.2293|1.6013|1.8166|1.9449|1.047|1.8428|1.47|2.1984|1.9757|1.884|2.0109|2.1264|2.4204|2.3049|2.2927|2.6074|2.397|2.7946|3.1731|3.2447|2.6543|3.1503|2.3795|2.8649|3.1995|4.2143|4.562|4.8288|4.9143|5.2522|4.7431|5.2535|5.2661|6.7462|8.2013|6.98|6.7215|6.2495|6.1392|7.332|7.9942|7.1157|8.1332|7.6427|8.793|6.2545|5.8275|6.0114|7.0832|7.6213|8.8673|9.2738|9.9115|11.2538|12.2748|13.6837|12.7016|16.71|20.8053|15.5575|16.6657|18.3897|20.2756|18.16|20.0442|19.0391|19.8683|20.044|18.2867|19.4845|17.0805|17.5041|15.2987|17.1829|20.7902|18.959|17.9732|20.3676|22.4705|19.1268|20.1798|24.3726|24.4885|21.7504|26.4021|23.9808|29.7063|30.294|30.5807|34.7902|29.6297|40.9026|43.2874|47.5242|49.2324|51.1936|51.0713|63.7096|||||
2022-02-19 12:55:55|usa_0361|LRCX|total_return_price|0|||||1.705|1.7792|1.7792|1.6309|1.9768|1.878|1.5567|2.0016|2.051|1.705|1.0379|0.8896|1.4826|1.6803|2.1498|1.4085|1.3097|1.6309|1.2355|1.5815|1.285|1.5321|1.285|1.0625|1.4579|1.2108|0.7166|0.9637|1.4085|1.705|1.9274|2.4711|2.5452|2.3475|3.2865|4.1267|5.9553|7.8333|10.0819|9.6371|9.1923|8.3028|11.9353|11.0459|13.2699|18.9777|17.7175|13.5661|10.3784|7.7097|7.895|8.3398|10.0078|10.99|13.7885|8.6734|8.3398|5.6711|2.9653|5.2819|8.5993|13.8441|18.0881|33.0813|40.0312|33.3593|18.6256|12.8989|21.1276|26.3761|15.0784|20.6561|26.0825|15.9947|7.9173|9.6075|10.1314|16.2438|19.7754|28.7335|22.3463|23.8408|19.464|25.7178|25.6733|25.7534|27.1056|31.7403|38.252|41.5613|40.3247|45.0306|42.1128|45.7245|47.3791|38.4566|33.9998|32.1584|28.0129|18.9303|20.2558|23.1291|30.3881|34.8805|33.1992|33.8575|37.229|46.0625|50.4037|39.3907|33.7863|32.9323|39.6931|33.5728|28.2709|32.1406|36.8821|39.4441|45.5466|48.4377|48.927|60.2849|66.8034|71.1047|63.0864|73.3338|59.1397|72.1733|75.3673|76.9774|87.0163|97.5629|118.8959|131.3747|172.3404|171.9126|190.2204|162.7158|143.7977|129.9646|171.9016|181.4249|224.3385|285.0558|235.3755|318.4854|327.9143|468.0056|591.2974|647.6849|567.9036|719.15|||||
2022-02-19 12:55:59|usa_0362|TSCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.1747|1.2567|1.3796|1.5265|1.1474|1.1612|1.0519|1.0928|1.0792|1.4479|1.2431|1.1679|1.1271|1.0519|0.9835|1.0792|0.806|1.1271|1.3592|0.2698|0.3278|0.3492|0.3731|0.2595|0.2186|0.28|0.2262|0.1503|0.1161|0.1912|0.2184|0.2594|0.4655|0.6316|0.9697|0.8682|1.0272|0.9021|1.2938|7.1707|8.5222|8.4623|9.1398|6.8713|8.1323|9.5398|10.7309|9.9769|11.5701|14.4987|12.0794|10.5473|9.7714|11.2554|11.3756|10.073|7.8547|8.6372|6.3467|9.1901|7.8985|7.881|9.0306|10.5823|11.5767|12.7177|13.3843|17.4484|21.3693|26.4149|29.5706|27.7063|31.1334|40.2493|36.9913|44.1392|39.5296|46.6766|52.8107|60.4855|69.9833|63.8403|54.7303|55.881|71.7622|77.5897|82.2315|77.2597|78.5127|83.261|84.1421|62.3267|70.4128|64.2732|50.7557|59.5564|70.6417|59.8018|72.8884|86.904|80.0684|94.1105|105.0989|87.6659|90.9025|82.5458|129.0806|140.7628|138.4745|174.9571|184.3507|201.2856|237.5793|||||
2022-02-19 12:56:04|usa_0363|NOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.08|29.95|36.21|40.89|52.35|55.07|59.01|61.63|58.4|70.12|78.47|74.31|68.94|88.12|61.14|65.13|79.04|76.88|86|106.77|115.5|130.26|159.68|167.97|195.08|180.33|246.49|275.36|257.5|282.32|286.58|405.06|487.98|545.98|487.57|558.59|612.52|663.28|||||
2022-02-19 12:56:07|usa_0364|TDG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.882|10.681|10.6723|11.3147|15.8991|18.0581|19.9766|19.9067|16.31|15.7506|14.9595|13.041|14.3521|15.8991|21.0299|24.781|27.7772|26.9662|31.9307|37.3394|42.5208|44.9127|44.737|50.0683|60.0747|65.7727|74.8803|74.6071|85.4334|88.7611|88.95|101.3415|120.7615|128.2619|137.3149|147.6237|163.82|173.7603|164.5494|169.9556|168.0458|197.5585|218.4843|205.2831|178.8244|218.6398|227.2428|242.3793|268.6068|304.4609|332.7781|288.1993|405.4151|444.234|490.0171|559.1428|363.01|458.21|489.08|596.23|584.63|679|638.29|609.29||||
2022-02-19 12:56:10|usa_0365|COH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:10|usa_0366|KSU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:10|usa_0367|TRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:11|usa_0368|CHD|total_return_price|0|0.4921|0.3953|0.3698|0.4507|0.3999|0.4392|0.259|0.3484|0.3662|0.459|0.4709|0.6274|0.7281|0.7243|0.6189|0.6598|0.7522|0.7742|0.9065|0.7087|0.6466|0.6954|0.6462|0.6229|0.6463|0.676|0.8339|1.0131|0.8887|1.0488|0.9509|0.9696|1.3184|1.5231|1.7986|1.6649|1.4325|1.4935|1.7097|1.7642|1.6002|1.7048|1.3131|1.6198|1.2813|1.3168|1.3372|1.0515|1.0725|1.2264|1.2917|1.1049|1.2537|1.2605|1.2364|1.3948|1.7604|1.6455|1.7914|1.7404|1.861|2.0248|1.8443|2.2643|2.5751|2.7569|3.1779|3.4005|2.1979|2.3584|2.3679|2.8772|2.8192|3.3112|3.3732|3.4846|3.8648|4.1191|4.3692|4.0206|4.0218|4.3461|4.6575|5.2821|5.7882|6.1293|5.6426|6.7739|7.1589|7.3185|7.48|6.6999|7.5013|7.4115|7.9738|8.71|10.2986|9.9258|9.651|11.1108|11.1622|11.6136|12.8154|11.6012|10.8151|11.2643|11.797|12.5992|13.986|13.1276|13.6323|14.5267|16.7777|17.1816|18.8127|19.5529|21.1248|23.93|23.397|23.3231|28.2703|27.1124|26.5031|29.3787|30.7634|31.2979|31.5397|35.5788|38.7188|36.9236|38.328|38.9328|42.4516|47.5584|44.4553|41.1622|46.6346|48.6968|45.6522|47.4709|47.8648|50.7586|56.9096|63.2447|68.7467|70.7306|73.053|68.5235|62.7214|75.7909|92.1137|85.9799|86.3618|84.5|82.1183|102.2252||||
2022-02-19 12:56:15|usa_0369|XLNX|total_return_price|0||||||||||||||||||||||||||||||0.8811|0.749|0.8077|1.2629|1.2335|1.7695|1.5273|1.5126|1.0647|1.0427|1.4832|1.9678|2.2762|2.871|2.8049|2.937|2.0045|2.937|3.4807|3.9798|5.5216|8.4807|5.3748|5.595|5.595|5.9915|6.4872|8.5908|8.6459|8.9212|6.1788|6.5973|5.9915|6.1678|11.4764|14.296|20.1774|23.096|32.0503|54.9371|58.1972|60.3559|32.5129|24.7591|29.0695|16.586|27.5258|28.0968|15.8106|11.164|14.5207|16.5014|17.8336|20.0399|27.2297|26.7998|23.5134|19.1086|21.017|20.7154|18.1408|19.8641|18.0323|18.2578|16.2931|15.8612|17.2629|18.7232|19.5584|19.187|16.1366|17.6143|18.8292|17.586|13.4662|14.6001|15.7082|18.0976|19.5084|19.9863|19.9308|21.1408|23.1313|26.3055|29.4042|22.2651|26.1651|29.9264|27.7227|27.7737|30.0102|32.1327|33.5625|39.9125|39.3366|46.7491|41.0086|36.9685|38.037|37.4487|39.3715|38.0841|42.4646|43.157|42.2969|50.1456|56.0752|54.0782|60.4122|66.8935|63.9826|68.917|62.5837|77.2626|82.4236|123.1037|114.8671|93.7413|95.9388|76.8121|97.3943|103.5613|141.2472|123.4431|144.1066|150.4332|211.6433|||||
2022-02-19 12:56:20|usa_0370|EFX|total_return_price|0|0.6684|0.7791|0.7381|0.6027|0.5495|0.6151|0.6479|0.7463|0.8536|1.0562|1.0543|1.3903|1.7507|1.9326|1.5807|1.6109|1.8828|1.918|2.2997|2.1498|2.4474|2.2196|2.2985|2.2087|2.2481|2.7956|3.235|2.7272|2.8921|3.4027|3.0022|2.9059|3.2988|3.4077|3.0568|2.9846|3.3353|3.1585|3.1045|4.0817|3.9513|4.2013|5.1373|5.6529|4.9544|5.9493|6.296|5.658|7.3016|7.2535|9.1983|9.4567|8.9657|11.7556|11.8769|13.8509|12.9477|16.9734|14.4215|16.3274|16.7841|16.9676|16.7313|16.0855|16.2417|16.9301|13.4146|11.3064|12.2032|12.7971|13.1826|14.1025|15.4364|18.199|18.1907|20.0759|24.8744|22.4776|18.1152|19.2978|16.6876|21.7232|18.623|20.505|21.6258|20.755|22.1316|23.6188|25.8207|30.0782|29.4648|32.0969|31.4729|29.0543|31.0977|34.4294|30.9413|37.7436|32.4242|30.96|29.393|28.6901|29.4318|22.6984|20.9641|22.4101|25.0569|26.5986|30.8645|24.2238|26.9703|30.9159|33.888|30.4172|27.079|34.2836|39.3347|41.5806|41.724|48.6522|51.9766|53.3733|54.3977|63.003|62.2596|66.6268|68.8676|74.7546|86.2352|90.2889|90.6224|104.128|107.1954|120.7538|126.8871|111.7752|129.6603|130.6763|101.0658|112.8391|113.0985|120.5126|126.1382|90.3182|115.3366|132.0456|137.7198|137.5648|117.5756|169.6254|155.2219|191.2119|179.9961|238.4028|252.6029|292.2514||||
2022-02-19 12:56:26|usa_0371|PNR|total_return_price|0|0.3957|0.474|0.5523|0.5391|0.4674|0.4649|0.5144|0.5383|0.549|0.6955|0.6454|0.7694|0.7322|0.6914|0.5755|0.5955|0.6043|0.6626|0.645|0.4828|0.6626|0.7556|0.7847|0.7266|0.6742|0.6219|0.7432|0.6811|0.7601|0.733|0.6538|0.7118|0.9282|1.1873|1.1263|1.3113|1.3577|1.2428|1.3026|1.4367|1.8296|2.1896|2.0158|1.9436|2.1674|2.1713|2.4322|2.6653|2.6714|2.7866|2.9209|3.2689|3.368|4.057|3.6352|4.4886|4.0738|4.7014|5.3331|5.2527|6.6261|6.3622|4.8832|6.1002|5.2344|7.1728|6.357|6.1814|6.0407|5.8588|4.488|4.1387|4.4486|6.0075|5.469|6.5967|8.2621|8.9347|7.0117|6.6298|6.8984|7.7512|8.0378|9.3655|12.2552|14.1175|14.7281|18.4651|16.6082|18.3184|15.6929|14.9355|17.7306|14.9526|11.5387|13.9306|13.9265|17.3565|15.0197|15.86|14.6677|16.2132|16.1234|11.1351|10.3074|12.3134|14.3265|15.811|17.5958|16.0299|16.8812|18.4843|19.2892|20.7568|16.5895|17.3942|25.0997|20.3322|23.8295|26.5259|28.654|31.5415|35.7274|42.9783|44.1136|40.2994|36.8218|37.6032|35.8774|39.5253|29.5723|28.9511|32.0637|34.7486|38.6083|33.9877|38.3824|41.016|42.2186|44.1931|63.7939|39.6012|40.9601|35.8574|42.4347|35.624|36.3724|44.3487|28.8911|37.1074|44.906|52.2819|61.5833|66.9|72.2033|72.7987||||
2022-02-19 12:56:31|usa_0372|ATVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.7432|0.9848|0.641|0.3762|0.4274|0.3714|0.4463|0.5293|1.1794|0.8173|0.9756|0.9663|1.0496|0.9569|0.8361|1.0684|1.1152|1.3288|0.7989|0.7664|0.8361|0.8268|0.9197|1.0823|1.3099|1.138|0.929|0.4831|1.1148|1.1241|1.8069|2.9171|2.023|2.9007|3.3255|3.2396|2.6677|1.6265|1.6109|2.1789|2.0016|3.0451|3.9681|3.9882|3.479|5.0618|4.9497|5.525|6.8393|6.127|6.1493|5.0746|6.7334|7.6877|8.4458|8.3254|9.6274|13.2439|12.1781|15.1925|13.7611|7.7055|9.3287|11.264|11.0499|9.9084|10.8933|9.483|9.7813|11.2458|10.0673|10.7188|10.9207|11.3062|11.9348|11.1621|10.4965|9.8867|13.7422|13.4498|15.7324|16.817|19.4641|21.2353|19.7974|19.188|21.8615|23.2901|29.7163|37.2392|32.8191|38.4344|42.9636|35.0206|48.6519|56.1751|62.9469|61.7857|66.1648|74.8547|81.5928|45.6759|45.0146|46.6657|52.3209|58.7473|58.8066|75.5343|80.5599|92.4026|92.5519|95.44|77.39|66.53||||
2022-02-19 12:56:35|usa_0373|MHK|total_return_price|0|||||||||||||||||||||||||||||||||||||7.1111|5.1111|5.4444|9.4444|15.5556|15.8889|20.3333|22.8334|18.1667|11.6667|10.1667|8.5|7.833|9.833|11.667|10.417|10|11.833|17.083|14.6667|13.917|15.167|18.25|21.938|31.5|31.688|27.375|42.0625|30|30.375|19.9375|26.375|22.375|21.75|21.8125|27.375|28.08|35.2|36.75|54.88|60.09|61.53|49.65|56.95|47.94|55.53|71.32|70.54|82.35|73.33|79.39|91.25|84.3|82.5|80.25|86.98|80.72|70.35|74.45|74.86|82.05|100.79|81.3|74.4|71.61|64.1|67.39|42.97|29.87|35.68|47.69|47.6|54.38|45.76|53.3|56.76|61.15|59.99|42.91|59.85|66.51|69.83|80.02|90.47|113.12|112.49|130.25|148.9|135.98|138.34|134.82|155.36|185.75|190.9|181.79|189.39|190.9|189.76|200.34|199.68|229.49|241.69|247.51|275.9|232.22|214.27|175.35|116.96|126.15|147.47|124.07|136.38|76.24|101.76|97.59|140.95|192.31|192.19|177.4|182.18||||
2022-02-19 12:56:40|usa_0374|NTAP|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.5338|1.559|1.6222|1.2167|1.7747|2.5988|1.4771|2.2119|2.5477|3.0547|3.6565|4.2332|5.5511|10.7474|10.2151|11.0769|15.0058|40.911|59.2119|69.9086|96.5235|43.4964|18.4532|10.1228|10.7879|14.5596|14.1541|6.8621|7.2766|8.7682|10.7555|12.9617|20.0266|18.1529|15.095|15.6465|19.8482|25.8261|21.6326|20.6917|22.168|25.307|30.0683|24.0498|29.6059|30.4982|30.1818|22.9872|25.5422|18.8342|19.6291|20.7242|10.9745|12.0289|14.8435|18.2178|21.9408|23.628|28.1216|34.3105|43.1922|44.3927|42.2676|38.5445|33.2235|30.6117|31.4918|26.4993|21.8273|29.2004|28.3|33.4837|31.7203|34.7352|29.3353|32.1386|35.5626|31.5392|30.386|26.2606|28.8288|18.7273|20.325|22.8249|29.5607|33.5548|35.0563|38.3909|39.4525|54.8145|59.534|69.6769|70.8793|57.9709|66.593|53.884|51.965|50.0447|41.5178|42.4866|42.5514|64.8912|73.4273|78.7215|88.8181|86.51||||
2022-02-19 12:56:44|usa_0375|BBY|total_return_price|1.55447184395||||||||0.0663|0.0797|0.0946|0.1331|0.2415|0.2878|0.258|0.2852|0.2015|0.1974|0.3332|0.1152|0.1419|0.1152|0.2036|0.1419|0.1316|0.1131|0.0967|0.1172|0.1337|0.1748|0.1337|0.1008|0.1728|0.2612|0.399|0.5244|0.3146|0.2591|0.2777|0.6211|0.6458|0.6149|0.8432|1.2277|1.7398|1.4251|1.746|2.1842|1.3513|1.2034|1.3326|1.0119|0.9502|1.123|1.0923|0.6294|0.6663|0.6725|0.8422|1.4379|3.4673|3.2205|3.8868|5.6883|9.427|8.9828|13.8691|12.339|15.942|12.6352|12.191|7.6255|16.3023|15.7397|17.4661|21.1412|22.0178|20.5192|9.4171|12.2956|15.3606|17.1907|23.1031|27.6832|24.185|23.7159|20.8937|25.3731|22.7483|24.5965|32.3572|32.8119|38.6641|36.1666|32.1211|37.6373|32.071|33.1985|30.2781|35.2639|29.8871|32.4367|31.2051|14.4941|27.0874|24.7725|25.7111|30.4683|32.5956|30.254|22.5708|30.8308|22.7421|23.1355|18.7297|19.9585|16.4947|13.991|13.3671|9.9713|20.1986|21.411|28.151|31.8534|20.587|21.9605|25.4684|31.6613|28.4892|28.5304|30.4116|26.4691|27.5199|27.5971|33.3201|39.8663|45.8087|52.5107|48.2622|53.3302|69.2906|61.7938|72.4744|59.1773|69.177|58.2627|59.6288|76.1015|73.5114|74.8144|106.9785|105.485|114.0508|114.0214|114.9969|106.1395|||||
2022-02-19 12:56:48|usa_0376|TSN|total_return_price|0|0.5091|0.4295|0.4136|0.5727|0.6046|0.6204|0.6523|1.225|1.4243|1.6992|1.6999|2.1758|3.2311|5.7068|3.8059|4.328|5.3567|4.4682|5.126|3.0717|3.0741|4.5393|4.0316|4.1238|3.5881|4.4876|6.1356|5.9585|6.7994|7.4006|6.2344|7.4358|9.3572|9.9018|9.3663|9.6716|8.1143|8.2389|10.77|11.6776|11.2008|10.6033|10.3069|11.5776|9.5362|11.2969|11.6086|10.2878|11.6885|11.2141|13.0427|12.6948|11.3118|13.3351|13.016|16.7188|14.2038|14.0383|17.2246|15.0859|14.185|16.0005|14.6829|15.7158|15.3183|16.6789|12.2141|12.1023|8.3158|6.5671|7.5377|9.6395|10.2158|7.0069|7.6528|8.8518|9.5944|11.9584|8.9946|8.7067|6.0395|8.3118|11.1002|10.4315|14.258|16.4323|12.7087|14.6319|13.2951|14.218|14.4503|13.7227|11.0576|11.9883|12.8454|13.3409|15.7755|18.7592|14.5614|12.5413|13.085|12.2837|9.8429|7.2678|7.8287|10.5441|10.596|10.3272|16.1566|13.8612|13.581|14.6344|16.3444|16.5761|14.8517|17.6939|16.4509|16.2093|13.8258|16.8754|21.6383|22.4332|24.7469|29.3495|38.678|33.0515|34.7327|35.4321|33.9318|37.8566|38.3645|47.6138|59.6496|59.9039|67.1038|55.6447|55.8723|56.9248|64.265|74.1561|67.2186|63.5028|55.1691|49.8159|65.1664|76.1563|81.5875|86.6342|55.3967|57.5438|57.7013|62.9439|73.0509|72.9281|78.4965|87.16||||
2022-02-19 12:56:54|usa_0377|WYNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1794|7.1738|8.0402|9.7895|9.8944|15.3686|19.0217|21.5933|23.6627|37.751|38.5732|27.0454|25.1857|30.3343|38.7167|38.2532|37.8724|53.624|57.573|51.4785|87.7387|72.6949|60.2527|54.0501|49.7688|27.1641|13.0785|22.2341|43.7949|39.3524|49.7515|56.4564|57.0759|74.0784|90.9312|95.1111|97.1358|80.9918|95.1609|79.4389|87.8934|92.5615|98.624|104.0022|125.7403|161.712|201.3557|174.3431|162.7968|133.8732|112.1828|89.7453|47.8763|61.2715|85.8107|93.3014|92.7845|81.8202|107.258|128.2317|136.3764|159.1137|166.2959|165.4344|122.9241|89.6973|115.2552|118.3457|106.4552|136.9012|63.31|84.51|70.98|112.61|125.45|126.76|84.31|86.32||||
2022-02-19 12:56:57|usa_0378|NWL|total_return_price|0|0.9773|0.9593|0.8633|0.7374|0.6955|0.7194|0.6775|0.7494|0.7914|0.7794|0.7854|1.0612|1.4363|1.6259|1.2152|1.3285|1.8078|1.7939|2.0231|1.4205|1.9706|2.1892|2.5259|2.9288|3.5474|4.0112|4.7956|4.6911|5.2477|6.8487|3.9784|5.3538|6.9567|7.3174|9.5663|10.0661|9.959|7.9191|8.1158|9.0939|8.739|7.4864|7.9495|9.1792|8.964|10.6156|10.2587|9.7266|11.8616|11.3952|11.6247|12.2217|12.6904|14.5972|14.3623|15.1536|16.1865|19.2296|19.4895|20.7926|23.7962|24.5668|22.8032|20.5012|23.7127|23.3167|14.3913|14.7037|12.6767|13.2566|11.8409|11.9362|14.0136|13.3801|12.2132|14.9433|17.4517|19.2598|17.058|16.8741|15.8853|15.8067|12.3478|13.0954|13.4512|13.7495|11.8413|14.4263|13.2055|14.4823|13.8794|14.7064|15.7142|16.2428|17.9497|18.4845|19.9831|19.0434|18.8023|17.0202|15.1732|11.2582|11.7103|6.7649|4.4901|7.3587|11.131|10.6849|10.8598|10.4923|12.8064|13.1106|13.8311|11.4615|8.6731|11.867|13.1439|13.4585|14.2454|16.7359|19.7439|19.966|21.042|24.9224|23.102|24.0836|26.8785|29.8937|30.8098|32.5751|31.6123|35.241|35.588|39.1826|42.6325|36.29|38.4938|43.9472|35.1403|25.6388|21.3179|21.779|17.3199|16.0172|13.3969|13.6976|16.8676|17.5272|12.2806|14.9235|16.3588|20.4591|26.0532|26.9438|21.9133|21.84||||
2022-02-19 12:57:03|usa_0379|WU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4541|15.319|14.8764|14.1207|13.6373|16.8596|14.9636|17.4803|16.7573|9.4115|8.2214|11.2377|13.3786|13.1048|11.6453|10.3264|11.9645|12.7267|14.9493|13.7606|11.383|12.9942|12.6818|11.6211|13.5412|9.7589|10.6286|12.4679|14.0315|12.9226|12.4615|12.938|12.9176|13.9664|14.9417|15.9575|14.6235|14.6937|15.1958|15.1622|16.2045|18.137|16.6839|15.8214|16.1114|16.1219|17.015|17.927|16.3842|15.0888|16.1424|17.7536|20.8366|25.1135|17.2459|20.0024|20.9057|20.6709|23.8051|22.53|19.5856|17.79||||
2022-02-19 12:57:07|usa_0381|JWN|total_return_price|1|1.1236|1.3728|1.2339|1.1767|0.9888|0.9152|1.095|1.2012|1.332|1.5445|1.5649|1.7324|1.9826|2.626|2.9747|3.0284|3.6601|4.9534|2.9097|2.85|3.3217|3.7958|4.0363|4.3451|4.5222|4.8002|4.943|4.5146|3.8507|3.9275|2.4456|3.7483|5.1912|6.2607|4.9003|5.0831|4.7147|3.9677|4.6537|5.4438|3.892|3.8333|4.8567|4.9038|6.1441|6.1582|6.9476|5.7258|5.459|5.7253|5.2885|5.6181|7.3031|5.9722|5.2067|5.3758|5.703|8.2583|8.9444|7.4471|9.602|9.1798|8.0496|12.2945|10.4131|9.3258|7.4164|6.5628|8.3301|5.2611|4.9652|6.1929|5.6122|6.9|4.3436|7.8261|7.2855|5.891|6.2414|5.6809|5.4896|6.7246|9.752|12.6096|11.4115|14.1456|13.9803|15.667|16.546|24.1637|22.6815|27.3703|25.2123|22.6276|31.3315|36.9416|36.5024|31.7066|26.3581|26.0662|23.7564|19.4567|12.2797|8.782|15.846|18.6536|22.5463|24.6208|29.5917|24.4712|27.902|29.9731|34.7905|36.8862|37.4655|36.6877|41.7112|40.6431|42.8167|41.8639|43.1327|46.9116|46.5689|44.4552|47.6744|54.1222|57.0335|60.1147|59.8849|60.7816|55.9024|42.3635|44.4266|38.8071|45.9495|39.3261|43.2725|43.9326|36.1643|45.3831|46.8771|48.9471|61.7916|43.9132|39.1368|31.954|35.0991|36.3904|18.78|13.69|12.1|35.45|36.68|33.1|28.73|22.5||||
2022-02-19 12:57:12|usa_0382|DGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9107|2.8622|3.9567|3.2594|3.2471|3.2355|4.2091|3.1747|3.4272|4.2811|5.2671|5.0026|5.8804|7.6482|13.7691|22.0787|27.3218|17.0992|28.8033|23.743|27.595|31.8818|33.1132|23.6776|21.8959|22.9695|24.5511|23.3351|28.1337|32.0066|32.8856|34.2117|37.1175|40.9055|41.5253|39.4634|40.2691|40.1979|47.0441|48.0977|41.7488|39.3599|40.8467|45.7752|41.989|36.0027|38.6297|41.2652|41.5373|38.071|45.3431|42.0912|48.6964|47.0878|40.2743|41.0056|43.8492|46.9807|48.2699|40.3147|47.5208|50.3374|49.4503|52.5073|48.2359|47.234|50.9707|52.1969|45.2277|49.207|50.1341|52.1203|57.9156|66.6901|63.2496|53.8973|62.7633|63.3903|72.6271|76.2375|82.7866|88.8843|101.0884|85.5031|90.3659|92.443|101.8485|100.421|77.8575|84.6025|96.3505|101.8095|102.0949|77.1522|110.3353|111.3753|116.5009|126.0329|130.2181|144.0509|172.2562||||
2022-02-19 12:57:16|usa_0383|SIG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||4.7265|4.4468|3.4725|3.059|2.7788|2.7788|6.6702|4.4468|5.0027|5.8391|7.2265|6.9504|6.4474|7.3092|9.449|8.8936|7.1705|8.449|12.7842|11.117|11.2834|12.0064|11.6729|10.9348|11.1043|12.7652|13.9947|15.1589|12.3603|20.5235|23.6486|17.7053|19.7592|17.4461|19.0042|22.8858|25.5962|25.2961|30.8047|29.9754|28.95|31.7392|29.2782|31.5572|27.775|27.9439|29.5714|29.8509|36.5094|37.9371|39.4754|32.5079|31.068|22.7067|22.7067|16.8519|8.451|5.8443|13.1746|18.3299|20.9283|22.7131|26.5817|24.7138|29.205|35.2651|36.3195|35.564|35.8752|38.0113|40.7775|36.8245|43.5038|52.7013|57.8805|61.8326|63.2692|67.5399|86.1781|86.7285|102.4092|103.4994|114.8121|103.9493|129.6257|99.8047|93.6217|76.0342|70.5085|67.6059|57.5757|53.7542|57.9043|46.7155|34.537|51.7952|50.5996|22.4796|21.3907|17.0097|15.7027|24.138|9.9888|10.664|22.1224|40.3326|59.3273|64.0619|88.9792|86.13||||
2022-02-19 12:57:21|usa_0384|NEM|total_return_price|0|4.9561|5.0279|4.6209|4.8603|4.9082|3.5435|3.3998|3.4357|4.2378|3.9984|4.0343|4.5132|4.7781|4.5618|5.8582|6.0693|9.3598|9.388|19.7516|18.2286|17.9206|21.3838|18.5256|17.4219|20.9809|20.9386|21.4156|25.3559|25.4286|23.4329|22.2199|22.1102|19.2118|21.6807|20.8091|22.1966|20.9592|26.844|26.5178|22.9284|24.6235|29.4679|26.6699|32.5275|32.48|28.5226|31.988|25.6679|30.5863|30.0453|30.5774|32.747|40.9492|35.7814|34.4199|32.5962|28.3117|28.5835|33.0366|21.6169|22.5147|17.424|17.9104|13.3616|12.968|14.752|19.2345|18.2343|16.7225|16.1373|12.7064|12.7762|12.092|13.9799|17.7541|14.3981|20.8882|19.8814|20.7946|21.9717|19.821|24.637|29.6998|36.9702|35.5052|29.5048|34.7912|34.0048|32.4229|30.0341|36.3869|41.2793|40.1875|41.071|33.2368|35.1771|32.7911|30.5768|35.0984|38.3929|35.6885|41.1806|30.6727|32.308|35.623|32.5942|35.1865|37.8857|40.8645|49.6265|50.6099|49.6173|44.2134|43.8884|51.4302|49.2883|42.3758|40.3734|46.9438|39.2199|35.7645|25.8356|24.432|20.1933|20.6804|22.4697|20.3789|16.7316|19.2407|20.7231|14.2787|16.0053|23.67|34.8617|35.0349|30.4257|29.479|29.0121|33.664|33.7436|35.2647|34.1612|27.4878|31.5382|32.6902|36.1819|35.7959|41.1625|43.0173|58.9066|60.7691|57.7446|58.6792|62.1695|53.7704|62.02||||
2022-02-19 12:57:26|usa_0385|WEC|total_return_price|0|0.9457|0.9307|1.0357|1.1008|1.0407|1.1158|1.2609|1.2459|1.3059|1.5261|1.401|1.5911|1.9213|2.2065|2.2866|2.1065|2.0258|2.0149|2.0764|1.9061|2.1262|2.3121|2.3243|2.4245|2.3239|2.6376|2.7215|3.0465|2.7518|2.8463|2.7773|3.1972|3.5117|3.3667|3.8745|4.1912|4.0003|4.366|4.4655|4.4592|4.727|4.7644|5.0413|4.8585|4.5187|4.3308|4.6658|4.8226|5.1205|5.3548|5.5001|6.0115|5.6359|5.8156|5.5145|5.5655|5.1497|5.3099|5.6355|6.3286|6.8485|6.8648|7.2317|7.2934|6.1508|5.9869|5.6857|4.7534|5.0211|5.0829|5.212|5.961|5.7564|6.3994|6.1106|6.18|6.8741|7.0373|6.8208|7.1365|7.2549|8.3457|8.8629|9.7578|9.4337|9.6359|9.4886|10.0892|10.6919|11.8194|12.168|11.9762|12.3317|12.4985|13.4539|14.8759|15.2877|14.0075|14.3438|15.5984|14.1704|14.649|14.6295|13.7681|13.6087|13.574|15.1751|16.8665|16.8646|17.4524|20.0235|20.5278|21.4621|22.2431|22.4029|25.2283|25.6084|29.0414|27.8593|27.4765|32.2533|31.0694|30.8797|31.9056|36.2541|36.8525|34.081|42.1311|39.8559|36.5308|42.6175|42.2679|49.9147|54.7117|50.5712|49.9514|52.1053|53.2039|54.8599|58.4972|55.715|57.9627|60.351|63.1031|72.6211|77.1353|88.5687|86.4811|83.1587|83.3258|92.7553|88.6304|90.8494|86.9653|86.8423|96.3024||||
2022-02-19 12:57:32|usa_0387|MKL|total_return_price|0||||||||||||||||9.7539|13.5054|11.5172|14.7435|13.7681|16.5066|16.5066|16.7317|18.495|20.7459|21.0084|22.5|22.5|22|20.5|15|11.75|14.25|17.25|19.5|22|27|25|27.5|31.25|36.5|36.25|40|39.375|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.125|172.938|178|152.5|181|180.25|187|182.0625|155|145.5|141.625|151.75|181|187|196.5|195|179.65|203.51|197|199.18|205.5|223.7|256|267|253.51|287.9|277.5|308.4|364|345.21|339|330.5|317.05|337.68|347|410.66|480.1|484.83|484.56|484|491.1|439.97|367|351.5|299|283.88|281.7|329.82|340|374.66|340|344.59|378.13|414.45|396.81|357.13|414.67|448.94|441.7|458.49|433.42|503.5|526.95|517.77|580.35|596.1|655.64|636.15|682.84|768.96|800.68|801.86|883.35|891.57|952.78|928.77|904.5|975.86|975.86|1067.98|1139.13|1170.25|1084.35|1188.49|1038.05|996.24|1089.6|1181.9|1143.17|927.89|923.17|973.7|1033.3|1139.62|1186.71|1195.13|1234||||
2022-02-19 12:57:37|usa_0389|XEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:57:37|usa_0390|O|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.3382|1.4057|1.5536|1.8829|1.9262|2.1565|2.0186|2.0664|2.3152|2.4808|2.4371|2.8361|2.9645|2.8537|3.0716|3.0929|2.9776|3.0401|2.6197|3.0393|3.0294|2.7709|2.6559|3.3312|3.3768|3.6891|4.0183|4.5761|4.5815|4.7395|5.4523|6.1688|5.8068|6.0558|6.2947|6.8121|7.2039|7.3805|8.359|7.9344|8.6944|9.9002|9.0909|10.0886|9.7761|8.9856|10.217|9.3939|10.7678|12.2474|12.6426|11.4591|12.9157|12.6717|12.2236|11.0461|12.6325|11.6561|9.6967|11.5271|13.7258|14.118|16.9813|17.0196|19.1793|19.7045|20.3964|19.7985|19.3151|21.2224|23.7967|25.9587|25.6976|25.5706|29.2061|27.329|26.2679|25.0248|27.7639|30.5777|28.4477|33.6769|36.8335|32.0885|34.6908|38.2377|46.7803|52.4243|51.0521|44.328|46.4077|43.5139|45.616|46.0227|42.312|44.5653|47.7062|53.4425|62.988|59.6581|66.9642|64.8884|44.4213|53.689|55.4655|57.4486|59.3689|63.0667|61.9399|71.3361||||
2022-02-19 12:57:41|usa_0391|PLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.25|12.15|14.7618|10.2433|7.08|7.8518|11.85|6.5|8.32|5.49|5.77|25.38|27.06|63.26|76.8|49.32|51.81||||
2022-02-19 12:57:43|usa_0392|VMC|total_return_price|0|2.5099|2.7131|2.6674|2.7588|2.4489|2.4997|2.896|2.8198|3.1593|3.2371|3.4052|3.8331|4.3298|4.5688|4.7778|5.3921|5.9925|6.3701|6.813|5.8159|6.6594|6.7926|6.8148|7.3698|7.6418|7.779|8.4381|8.1517|8.3706|8.1002|6.8776|6.4199|6.5218|7.2441|7.5222|7.0216|7.7156|9.2053|8.1228|9.6812|10.4437|9.4045|9.906|9.6614|10.0642|9.588|11.3317|10.7216|12.2661|11.7011|11.4591|12.5382|12.4184|13.1171|13.3496|13.6368|14.6413|17.8299|19.8663|23.4313|25.2542|24.7174|23.5718|30.7716|29.0868|34.1132|26.008|28.4886|32.8426|30.7382|29.0697|34.8039|34.2219|39.4431|31.8481|35.5162|35.401|32.7803|27.2253|28.4113|23.0778|28.4975|30.8647|36.9989|37.1053|37.3768|40.3043|43.4167|45.4187|52.1923|59.8539|54.8796|70.5267|63.7878|64.3027|74.1599|96.5177|95.2833|74.5554|66.5159|56.2443|50.9569|63.9232|60.4317|38.9217|38.3192|48.3153|47.3019|42.6614|39.7834|33.7315|40.8108|42.1902|35.8746|25.8633|36.939|40.1206|37.2962|44.4359|48.9084|48.5888|45.5052|48.7113|55.8762|62.5351|60.0449|56.7838|62.0234|79.6448|79.3816|84.4565|90.0055|100.2628|114.504|108.3824|119.4517|115.2318|121.4027|114.8696|123.5421|110.1288|124.7643|107.773|96.0139|115.3741|134.1259|148.0552|141.2696|106.3058|114.3419|134.1263|147.1256|167.7713|173.4093|168.8506|207.58||||
2022-02-19 12:57:48|usa_0393|RSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2291|5.853|5.431|4.2935|7.2658|5.0641|6.22|4.7613|6.9631|6.5503|7.3209|7.5036|8.6618|7.1602|8.8731|8.1025|8.468|8.3403|9.1373|8.7454|9.9828|10.1634|11.4264|11.4795|12.7259|12.9571|14.948|14.6119|16.0496|15.6166|17.1524|18.5162|18.0126|17.7009|18.7145|18.7898|20.842|22.2477|22.6579|20.6158|22.4869|20.5749|16.4703|12.6661|16.9488|19.7136|21.1011|21.817|23.0274|23.1723|22.8601|23.259|24.0153|21.8418|21.0981|24.0602|20.7854|22.1015|24.0908|26.0613|27.4905|27.5741|28.0694|28.6411|31.6126|33.4867|35.0057|35.2943|34.9115|35.5927|39.0885|43.2949|44.4126|45.6714|52.0548|56.8262|59.0869|61.2405|61.274|61.1896|64.3703|68.2057|67.531|76.6083|82.6412|82.5317|85.816|73.0362|78.9892|91.6747|93.9545|98.914|107.5833|120.0164|139.45||||
2022-02-19 12:57:52|usa_0395|LLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135|148.2|160.05|152.1|153.3|153.15|115.65|91.5|52.8|52.5|82.8015|40.2|6.2985|5.415|6|4.2|5.55|2.67|2.594|4.19|5.79|4.88|3.96|2.88|3.8|2.26|2.3|1.9786|1.57|2.4|1.91|2.98|3.37|3.83|3.16|2.28|
2022-02-19 12:57:54|usa_0397|AAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9176|14.5439|13.7847|16.9574|16.0002|15.2223|14.2744|19.1041|22.8586|25.0979|23.9022|28.016|21.8701|26.4733|30.4013|40.3636|36.1321|39.4498|38.2881|34.1741|30.2776|33.5654|36.3251|36.8848|32.8407|36.3477|31.0107|37.8565|36.173|29.741|38.8965|38.9836|37.3947|39.4413|40.0203|48.6227|57.083|63.7417|63.1775|56.2758|57.3007|65.8484|85.4106|66.4606|65.6427|67.7703|76.7394|78.6099|77.1998|106.6521|121.8066|127.4507|126.1901|156.1646|145.0811|158.9039|165.398|143.4386|158.247|149.968|146.6976|170.6145|144.2298|120.1396|96.6728|95.9526|113.005|135.5904|165.5647|147.6988|166.411|149.597|157.898|154.4799|93.6631|147.1936|149.1425|156.9456|183.457|198.2375|213.8819|229.57||||
2022-02-19 12:57:57|usa_0398|JAZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.11|14.79|9.92|7.41|4.91|1.41|1.03|4.48|9.46|8.08|13.47|7.99|10.4|19.82|29.41|32.18|46.8|39.21|45.75|44.15|57.05|52.87|58.21|68.16|89.47|125.61|150.26|149.74|163.23|166.55|189.01|170.6|150.25|142.97|122.36|137.07|126.31|112.2|142.95|154.86|151.18|135.27|154.26|173.9|161.93|122.17|133.57|136.82|130.49|152.63|104.76|110.09|140.15|159.64|170.59|179.03|129.1|130.47||||
2022-02-19 12:58:01|usa_0399|EMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||9.8414|8.4233|10.0784|11.564|10.8318|12.0183|12.9429|14.0095|13.7427|15.386|13.6584|13.2007|12.5926|12.3477|14.6083|14.4542|14.0971|16.0689|14.9314|12.205|10.9123|10.3537|12.8441|10.0229|12.0671|11.6556|12.3458|9.649|12.8562|13.0918|12.7809|9.7406|10.5936|13.3747|12.9818|10.6688|10.4012|8.3239|9.2162|9.8712|11.7837|12.8647|14.0783|14.6086|17.8814|18.4078|17.3405|14.902|16.5089|16.5201|17.5797|17.7335|19.6208|21.1026|21.5853|22.5449|20.7816|21.3884|23.7254|19.1178|11.1718|9.6393|13.7787|19.6304|22.2523|23.6922|20.0041|27.9307|31.918|37.8944|39.128|26.4617|30.3776|40.4034|39.589|45.0148|53.9863|55.6584|56.0121|62.566|65.1205|69.8495|71.0495|66.0717|62.2916|57.1972|67.9155|54.0283|56.7255|61.0965|57.7986|58.0209|64.9066|70.192|73.4138|79.5694|81.9643|93.8939|89.3573|86.0692|66.3102|69.3478|71.7293|68.6125|74.2719|44.3386|66.9531|75.7307|97.8718|108.1076|115.2509|100.0731|120.91||||
2022-02-19 12:58:05|usa_0400|GPS|total_return_price|1|0.1788|0.2156|0.1183|0.0999|0.1091|0.1065|0.1197|0.1315|0.1348|0.1407|0.2189|0.4366|0.7244|0.7626|0.8568|0.878|1.2269|1.5769|0.4231|0.4204|0.501|0.6588|0.7628|0.8125|0.959|1.0259|1.2795|1.042|1.4314|1.2813|1.1042|1.9231|2.5693|3.1722|4.2716|4.8599|3.7936|3.2759|3.1114|3.1758|2.6992|2.7416|3.3085|3.934|4.3976|3.6024|3.1787|3.0597|3.0117|3.3068|3.7475|4.496|5.7641|5.5847|5.5489|5.5376|6.1536|8.5982|10.3078|11.3707|14.9898|17.3915|17.552|28.1244|29.1801|30.7576|24.4412|29.4344|24.2182|23.6154|17.0363|21.5345|18.3182|18.0667|8.662|9.5535|9.3833|8.0927|7.8535|9.7757|11.1287|12.0551|12.801|12.4785|14.7982|15.1961|13.4619|14.8439|14.4434|14.3131|11.7475|12.3293|12.3834|11.9315|14.5151|13.2912|12.5015|12.0292|13.2739|13.4621|13.1871|11.475|9.2623|8.1232|11.2537|11.8842|15.5995|14.0042|18.2283|13.4162|14.1611|14.4199|17.4776|14.5977|14.3964|14.5443|21.9432|22.8136|27.7266|25.4706|29.7309|36.0461|29.196|30.2093|31.3438|32.1582|30.5383|33.3724|32.2913|29.8951|22.4916|20.6179|19.4856|21.9172|23.6919|19.9783|22.9455|21.0881|23.1803|29.8481|26.4697|27.5282|25.1277|23.6313|24.4502|18.5245|15.676|17.0103|7.9336|13.0631|19.0035|19.7851|32.6014|28.8342|22.542|18.07||||
2022-02-19 12:58:10|usa_0401|CHRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7601|3.291|3.8642|3.9995|3.3821|4.372|4.3303|5.8848|5.6002|6.7717|7.166|7.0934|9.9551|10.8918|9.2808|9.6497|9.2488|10.3243|10.887|11.5782|9.3798|10.7778|11.9805|12.3841|13.5861|13.3606|13.254|15.9738|16.235|20.029|18.5053|20.6157|21.8433|26.8727|33.0262|34.8962|32.5762|29.4884|34.8466|38.9245|39.1311|40.2545|39.4697|42.7206|39.1337|38.7341|34.7837|38.1078|44.0563|44.8572|42.998|44.4321|54.0042|62.2606|57.1965|60.9295|53.2394|54.2647|51.8423|47.4821|47.7282|51.5062|48.3586|44.8551|49.8246|47.3507|42.5892|52.9283|56.0398|65.4274|62.5175|54.7866|58.8886|55.1759|65.2326|63.4865|62.1359|66.4339|69.4882|61.7261|68.7279|79.2056|84.1305|83.2559|90.2525|75.3876|81.5454|78.3167|79.5139|73.3604|60.1437|74.8389|100.9016|92.3508|96.2248|94.3178|88.2353|101.72||||
2022-02-19 12:58:14|usa_0402|UHS|total_return_price|0|4.8681|6.2061|1.765|1.3095|1.3665|1.338|1.4234|1.1387|1.6796|2.1636|1.7081|1.6512|1.6654|1.8504|1.8789|0.7971|1.0533|0.8968|0.8968|0.4982|0.6406|0.7686|0.8114|0.7117|1.0106|1.096|1.2526|1.0533|0.9679|1.0676|0.7544|1.0391|1.5942|1.6369|1.7935|1.5658|1.5373|1.2811|1.5088|1.6085|1.5231|1.822|1.8647|2.3059|2.676|2.975|3.2169|2.7899|2.8755|3.3023|3.9004|5.0532|6.0498|5.9501|6.2061|6.5195|7.4874|8.7682|9.85|11.4729|13.1523|13.2949|9.5084|11.8143|9.85|10.8749|5.8929|8.1988|11.1595|15.0312|19.5007|25.4506|20.11|20.7249|22.228|19.4859|18.789|22.3191|23.2984|20.5427|18.5704|18.0466|22.5241|24.5062|21.0473|20.9687|19.9457|20.4398|24.1115|28.651|21.9802|21.6054|23.5146|23.3056|27.8286|25.7781|26.6654|28.6775|25.4157|23.9499|25.1539|29.6559|26.3167|17.686|18.0856|23.0767|29.2951|28.8795|33.2804|36.2254|36.958|41.3453|47.1029|49.1693|32.4833|37.1747|40.1381|41.3874|43.9068|46.8823|61.9859|65.0329|72.8847|79.0268|79.863|93.237|101.8365|108.5286|114.9255|138.8439|122.0367|116.9294|122.1571|131.4421|120.8775|104.4427|122.2807|120.0554|109.2023|111.6785|116.7631|109.9841|126.2675|115.2098|132.3198|129.0839|147.4645|142.4232|98.5176|92.3627|106.4125|136.7195|132.8327|146.0011|138.1418|129.66||||
2022-02-19 12:58:19|usa_0403|WAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6827|4.5565|6.0543|8.2382|8.1763|7.594|6.688|8.969|11.047|9.532|12.485|14.735|16.75|21.8125|26.2656|26.5625|30.2813|26.5|47.625|62.4063|89|83.5|46.45|27.61|35.77|38.75|27.97|26.7|24.25|21.78|21.16|29.13|27.43|33.16|40.84|47.78|44.1|46.79|35.79|37.17|41.6|37.8|43.15|44.4|45.28|48.97|58|59.36|66.92|79.07|55.7|64.5|58.18|36.65|36.95|51.47|55.86|61.96|67.54|64.7|70.78|77.71|86.9|95.74|75.49|74.05|92.66|79.47|83.33|87.12|93.91|100.05|106.21|100|108.41|104.44|99.12|112.72|124.32|128.38|118.21|134.58|131.92|140.65|158.49|134.39|156.31|183.84|179.52|193.19|198.65|193.59|194.68|188.65|251.71|215.24|223.23|233.65|182.05|180.4|195.68|247.42|284.17|345.61|357.3|372.6||||
2022-02-19 12:58:23|usa_0404|CTXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.0677|2.8152|4.8352|6.5211|4.9704|3.3719|5.5827|6.4058|9.6703|10.3423|13.0502|13.5512|18.5255|14.5532|21.5674|23.643|46.952|50.7812|14.4578|15.3167|17.1776|16.1278|26.6443|15.1163|17.2997|13.1924|4.6112|4.6036|9.4057|10.047|15.5438|16.8951|16.1545|16.5057|15.5438|13.3756|18.6739|18.1853|16.5363|19.1931|21.9338|28.9347|30.6142|27.6444|20.6512|24.4532|25.7053|30.7822|29.0186|22.3919|22.453|19.2847|17.9945|17.2844|24.3463|29.95|31.767|36.2408|32.2404|52.0976|52.2274|56.0828|61.0758|41.6308|46.3565|60.2436|64.0838|58.4257|50.0974|55.0827|46.0817|53.907|48.288|43.8524|47.7536|54.4643|48.7079|48.7614|53.5635|52.8916|57.7548|59.9917|61.1445|65.061|68.1835|79.9454|76.2928|73.6468|84.365|88.9667|100.5093|106.5683|98.5445|96.1763|95.0599|93.8433|108.1659|138.5005|145.0873|135.4168|128.2775|138.7835|116.3173|106.8687|94.59||||
2022-02-19 12:58:27|usa_0406|TAP|total_return_price|0|3.5836|4.6411|6.051|4.7585|3.5836|3.2311|3.4074|3.7892|3.7011|4.3179|4.5529|5.0817|6.5645|7.5151|5.7525|5.7525|6.3803|5.5336|6.1103|4.1245|4.8602|4.7674|5.0173|5.0173|4.641|4.7361|5.9494|5.0856|4.6969|6.8696|6.3189|5.4083|6.0711|5.971|4.9016|5.6771|4.9001|5.3758|5.2738|4.5766|4.928|5.2456|5.9141|4.6374|5.2103|5.0641|5.3873|4.9152|4.8421|4.878|5.4396|6.6815|5.4319|5.4689|6.7547|5.8878|6.6269|8.3431|11.9159|10.503|11.1083|10.8332|14.6919|18.05|17.3161|15.9266|17.4639|16.9934|15.5975|19.7202|20.6592|26.3222|21.5064|16.5584|14.9149|17.7632|22.5217|20.8595|18.9135|20.6409|16.415|16.6423|18.3382|19.2078|23.8523|24.9238|23.4722|26.2247|26.8715|21.7069|22.5243|23.6865|24.3853|24.2436|24.7214|27.5527|34.2343|33.5724|36.3243|37.7407|38.5517|39.9797|34.5469|36.3139|25.5884|31.7671|36.7228|34.2462|32.0838|32.5362|36.5008|39.0169|36.6784|35.2414|31.4363|34.8488|36.4831|33.8216|36.8847|35.3152|40.6732|40.0307|42.2023|47.555|50.1744|63.5798|64.14|64.5246|64.8111|61.112|73.1086|83.0771|85.4807|90.2422|98.3747|87.5442|86.4591|78.334|74.4107|75.195|69.3899|63.0943|57.3785|52.7244|56.3757|53.3254|55.3708|52.4939|38.4294|33.8486|33.0605|44.5174|50.3887|52.8909|46.0214|46.35||||
2022-02-19 12:58:32|usa_0407|KIM|total_return_price|0.00857594222523|||||||||||||||||||||||||||||||||||0.9273|1.1029|1.1597|1.3124|1.3946|1.7019|1.6941|1.8455|1.902|1.8894|1.916|2.0034|2.0099|2.1661|2.1308|2.282|2.1391|2.4171|2.3276|2.5302|2.6551|3.0654|2.9355|3.25|3.0965|3.5183|3.6863|3.727|4.0611|3.8224|4.1358|4.013|3.7141|4.1618|4.4976|4.7363|4.6971|5.1003|5.3077|5.7327|6.0788|6.1955|6.1801|6.2854|6.0263|7.1056|7.4385|8.532|8.8002|10.9045|9.2453|10.5368|12.084|12.0657|12.5412|15.0221|13.6971|18.9847|17.487|18.6494|21.2948|23.5474|23.3965|18.3426|20.5835|19.6313|20.1977|18.069|11.7006|4.0488|6.8012|5.6012|7.2282|9.1395|9.1103|8.9045|10.2734|11.0579|11.8982|11.7006|10.8717|12.125|12.3412|12.5171|12.6549|14.6807|15.7327|15.0666|14.5026|14.9396|15.8123|15.5925|17.5634|19.0776|17.2781|17.9061|19.5914|21.2634|20.9615|24.1244|20.1761|16.934|15.7466|15.8952|14.5064|11.6809|12.0035|14.0383|13.7639|16.1265|15.3918|17.2643|19.6396|8.9291|10.3744|10.6027|9.8366|18.3277|20.527|21.0114|22.4373|||||
2022-02-19 12:58:37|usa_0408|RMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.6448|0.9543|0.6964|0.7136|0.8339|1.0574|1.1864|0.9371|1.3067|1.3927|1.5131|1.9085|2.4501|2.794|4.8745|3.0347|3.5677|3.5592|4.4866|7.6701|5.7492|6.7164|8.5701|8.683|10.8644|10.9182|11.5887|8.6249|6.3188|6.1468|6.5702|6.8733|8.425|9.4524|8.928|9.7124|10.956|10.2326|10.9826|12.1217|14.1829|17.1187|16.4675|18.9048|20.1814|17.3014|21.1572|21.6515|17.7356|18.4276|22.58|18.131|15.3628|18.4835|16.1107|15.1909|17.5078|19.4292|22.4682|27.3599|26.1391|28.2067|29.7799|25.7909|26.6077|24.7507|21.8363|26.5733|26.8226|34.9436|36.0506|40.3622|39.4259|46.3819|41.5432|39.6499|45.1453|44.1721|50.5302|64.9872|51.2883|46.6189|49.3743|53.4534|58.7583|60.4908|58.2643|67.9053|73.8275|73.3133|81.0208|94.5519|99.8157|111.5295|110.4975|101.2845|119.2708|132.4377|152.3163|145.0924|189.5776|169.6286|210.6989|192.6973|245.3307|262.6717|260.0261||||
2022-02-19 12:58:41|usa_0410|FNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3418|15.7168|20.1401|21.1479|21.4331|20.2983|20.5005|20.0364|21.4218|22.4895|20.8528|23.9831|27.6646|29.3811|34.4475|35.0069|32.4659|34.9176|28.0442|33.2396|37.1507|41.0327|42.1591|23.355|29.0819|29.6858|37.6933|39.8503|43.2248|45.4449|51.66||||
2022-02-19 12:58:44|usa_0411|SIRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.7188|1.803|3.552|2.3665|3.6629|4.001|7.8324|8.9026|6.5361|3.7188|6.6487|14.6498|16.6223|15.27|19.7208|34.7087|17.129|30.8772|23.4396|27.4685|22.9889|40.1178|51.3869|39.9488|47.6681|26.9894|11.2127|10.9896|3.2365|10.4847|4.7961|3.3978|0.9286|0.577|0.6581|1.5236|1.6408|2.8488|3.0652|2.7767|2.8849|6.8696|5.0666|5.8419|5.896|6.0402|4.5707|4.2822|3.534|3.1914|2.8849|2.7226|3.1463|2.7316|2.5784|1.7309|0.5139|0.1082|0.3155|0.3877|0.5725|0.5409|0.7848|0.856|1.0818|1.4696|1.4875|1.9743|1.3613|1.6408|2.0825|1.6678|2.3349|2.6533|2.8277|3.0756|3.5576|3.2042|2.9379|3.1766|3.2042|3.2133|3.5071|3.4245|3.4337|3.7367|3.6265|3.6265|3.8285|4.0954|4.7496|5.0551|5.1104|4.9726|5.7995|6.3026|5.893|5.3344|5.308|5.2348|5.8796|6.7341|4.6613|5.5519|5.081|6.0534|5.8014|6.2452|5.8383|6.0983|||||
2022-02-19 12:58:49|usa_0412|MKC|total_return_price|2|0.4362|0.4362|0.4273|0.4219|0.4148|0.4827|0.4648|0.4951|0.5292|0.4961|0.5198|0.56|0.5835|0.6653|0.6425|0.6598|0.6654|0.7513|0.5267|0.635|0.7552|0.7908|0.866|0.8395|1.0515|1.2929|1.6149|1.3785|1.5163|1.3105|1.5155|2.285|2.4755|3.0015|2.7618|3.5446|3.3045|3.4552|3.876|3.4813|3.3955|3.0504|3.2217|2.9947|2.915|2.7821|2.6935|3.1584|3.0146|3.1954|3.4319|3.3429|3.3453|3.0341|3.6665|3.5403|3.9387|3.583|4.0434|4.4022|5.1671|4.503|5.201|4.4839|4.7853|5.0677|5.1049|4.3869|5.242|4.7339|6.0805|6.4511|6.6641|7.4913|7.1603|8.1997|8.8263|7.8131|8.0662|7.879|9.2044|9.1773|9.9047|10.8468|12.3483|11.7345|12.8002|13.396|11.988|12.072|11.169|11.8143|12.4629|13.2461|14.1504|14.0648|13.7692|13.3037|14.2633|12.9327|14.1903|15.3689|11.3761|12.0719|11.8481|12.7379|14.0533|14.7216|15.4057|16.0348|17.8108|19.3997|20.5548|19.6829|20.1802|21.0339|23.6314|25.8915|27.3409|28.642|29.5532|29.0825|29.8194|28.8505|31.5823|30.596|32.8133|33.4516|35.0179|35.5443|38.7106|42.2258|44.1414|46.5527|41.8276|45.3682|48.2348|44.2724|47.7818|50.1884|47.7073|59.2478|71.4395|65.0269|74.9007|78.4546|81.8065|70.9164|85.3244|100.7929|91.6922|82.9567|87.9954|85.5927|85.4879|97.79||||
2022-02-19 12:58:54|usa_0413|AEE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||9.1261|9.1546|9.3059|9.9596|10.1671|11.5352|11.4981|11.4675|10.7221|11.339|11.0432|11.2867|11.7082|13.3978|13.2693|12.7187|13.6408|14.0978|12.148|13.0876|13.1031|11.5616|11.1734|12.4128|15.6379|17.545|15.7498|16.6646|15.2197|17.0274|17.4643|17.836|17.5283|17.7719|16.9682|19.4357|19.193|20.8707|21.1912|20.1086|21.8238|24.0241|23.7739|27.1395|26.553|25.7452|25.3497|26.0226|27.5295|28.3482|26.869|26.4988|28.7452|30.0357|24.7692|24.1019|22.6353|19.6595|13.9636|15.2308|15.6941|17.6026|16.6723|15.4424|18.7016|18.8111|18.9932|19.7762|20.6833|23.3049|23.2088|24.1836|23.8443|22.7268|26.2173|26.082|26.7072|28.0267|32.2565|32.3345|30.6216|37.2054|34.3799|31.0291|35.183|36.3384|42.4946|45.8359|42.435|45.6698|47.9137|48.3619|51.5385|52.9437|51.2565|55.5318|58.098|60.3506|68.4966|70.3898|75.4963|72.9128|69.5657|67.64|76.5025|76.0163|79.8217|79.0313|80.4816|89.01||||
2022-02-19 12:58:58|usa_0415|TIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:58:58|usa_0416|AMTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.95|8.86|7.7|7.2|6.85|6.6|7.12|6.4|5.1|3.06|
2022-02-19 12:59:00|usa_0417|SEE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6.3603|6.7561|8.0376|8.2005|10.2741|10.437|12.7201|12.5338|13.885|15.5158|15.3294|17.7057|20.4782|23.0174|24.4152|13.6986|11.8815|19.0336|18.3347|24.1822|19.1268|19.3132|20.2451|19.5229|16.867|11.3689|12.4238|13.885|13.6017|15.2157|17.5491|15.0107|6.2958|13.9036|14.9585|17.7653|17.605|20.1808|18.5369|19.8565|17.277|19.8565|19.3607|18.5593|17.6908|20.9374|21.6282|19.5219|20.3452|24.467|23.893|23.5283|19.4609|17.6946|19.4034|14.684|17.0688|11.6908|10.9244|14.6905|15.7337|17.615|17.0851|16.078|18.4452|20.9996|22.105|19.8257|14.0173|14.5586|16.4422|13.2531|13.403|15.2978|21.1917|21.1631|24.136|30.3491|29.4077|30.6919|31.4417|38.3737|41.3192|46.7218|42.7395|40.7773|44.0185|42.2938|42.2995|41.9994|40.5085|41.7549|39.9973|46.3145|40.3511|40.1739|38.1481|33.2557|44.1227|41.1302|40.0711|38.6138|24.0786|32.1637|38.1487|45.1681|45.3624|58.8632|54.6098|67.47||||
2022-02-19 12:59:04|usa_0419|BLL|total_return_price|0|0.5481|0.6003|0.609|0.5437|0.5176|0.5459|0.6547|0.783|0.82|0.9635|0.9744|1.0744|1.2249|1.4944|1.352|1.2527|1.4061|1.7138|1.5963|1.2855|1.1945|1.0432|1.1043|1.0485|1.0876|1.0506|1.1367|1.3134|1.2328|1.2391|1.0853|1.092|1.0832|1.307|1.5381|1.6049|1.4795|1.5082|1.3437|1.5473|1.5665|1.2585|1.355|1.3757|1.1719|1.1953|1.3116|1.4639|1.6047|1.6353|1.3953|1.3137|1.4749|1.3634|1.1794|1.2715|1.2913|1.4726|1.7129|1.7443|1.6252|2.002|1.7626|2.2955|2.3639|2.2698|2.233|2.0034|1.7679|1.645|1.6361|2.3876|2.3866|2.4825|3.1354|3.7088|4.9647|4.3703|5.3192|5.414|5.9012|4.8304|5.7492|6.3593|7.2527|7.7209|8.0502|9.4805|8.9618|7.7898|7.9799|8.6484|9.565|8.1051|8.8734|9.5876|10.1038|11.7385|11.8895|9.9755|10.206|10.6257|8.809|9.305|9.7343|10.1552|11.086|11.6723|12.0744|11.9748|13.363|15.4759|16.3377|17.5589|14.19|16.3692|19.7052|18.9111|19.5382|20.7113|22.0866|19.3401|20.9563|24.1847|25.7202|29.477|29.8154|32.1882|33.4147|33.2427|29.5336|34.5988|33.9799|34.519|39.1963|35.966|35.6414|40.6175|39.8439|36.608|38.5032|34.5614|42.8692|44.899|56.6017|68.6366|71.5355|63.6815|63.8046|68.7168|82.349|92.4596|84.2314|80.6801|89.7802|96.27|||||
2022-02-19 12:59:10|usa_0420|OKE|total_return_price|0.507537688442|0.3828|0.4277|0.4667|0.4511|0.4667|0.4492|0.4277|0.4863|0.4804|0.4824|0.4531|0.4817|0.483|0.5198|0.5592|0.7253|0.5762|0.6232|0.4378|0.1973|0.2168|0.363|0.3337|0.4308|0.4923|0.571|0.5875|0.6149|0.5451|0.6088|0.6617|0.5776|0.6563|0.6329|0.6968|0.7749|0.796|0.8415|0.9184|1.146|1.2139|1.1187|1.1412|0.9353|0.9249|1.0479|1.0168|1.1089|1.1427|1.4088|1.4975|1.4983|1.6444|1.6821|1.7441|1.707|1.9762|2.3482|2.3254|2.7884|2.7958|2.3787|2.4118|1.7628|2.0155|2.3206|2.1552|1.8705|1.9153|2.0513|3.0738|3.1965|3.4058|2.8961|2.7678|3.3858|3.5793|3.0604|3.1628|3.0943|3.2336|3.5887|3.4568|3.9562|3.7159|3.7721|4.8693|5.6538|5.3528|6.5423|5.4409|6.1753|6.3875|7.2707|8.206|8.9513|9.7096|10.2601|10.1806|9.186|9.9927|9.541|6.7968|4.8936|5.7608|7.3928|8.1916|10.4429|11.3589|10.8749|11.7727|15.9644|16.8409|17.6803|18.4722|20.1636|21.3847|22.164|23.7537|24.3431|26.4387|27.2572|29.5508|35.6377|38.3683|39.4459|36.4469|30.2397|30.5323|24.3562|22.2691|20.1391|24.7927|30.7182|34.0921|39.4637|37.8766|40.7277|39.6047|42.6693|45.7479|53.5118|50.4425|55.1782|54.343|56.063|56.5722|18.1259|25.6972|24.7601|26.5434|47.4216|49.9084|50.4321|62.6314|||||
2022-02-19 12:59:16|usa_0421|MXIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:59:17|usa_0422|EXPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9382|17.0649|9.854|6.4667|6.5694|3.8492|5.3633|17.3195|8.0639|16.237|27.7145|24.5899|21.9375|27.4969|42.4463|59.7073|55.1415|||||||19.6424|16.2017|19.9708|15.3723|12.5228|12.8349|17.261|18.4599|23.9864|26.2446|26.3021|17.9179|16.2592|12.4079|6.2902|7.4562|12.3668|19.6013|21.7856|20.1333|17.0027|24.297|22.9048|18.6529|24.1195|24.7904|24.6117|31.3614|44.6585|53.6791|57.3475|56.9574|56.6988|48.5056|63.6678|67.8362|73.7001|80.3008|83.4227|89.1954|103.6424|111.5569|120.2605|102.9318|103.2815|109.042|113.1357|124.9605|143.3135|141.5492|116.9826|103.925|122.4022|129.1846|108.4942|117.5097|129.1978|131.2128|109.6725|60.03|86.6|91.78|123.15|175.87|166.93|168.78|177.27||||
2022-02-19 12:59:21|usa_0423|MCHP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.2098|0.3806|0.6766|1.0148|0.9953|1.3759|1.532|1.6101|1.6465|2.1297|2.2175|2.137|1.6101|1.4491|2.1883|2.9787|2.6347|2.6127|3.9658|2.6347|1.8443|2.2944|1.9211|3.2494|3.0409|4.1606|4.5119|6.0104|8.6615|7.6756|6.5332|4.3349|5.0018|6.6058|5.2957|7.6551|8.2657|8.1303|6.0614|7.2525|5.9081|7.356|7.1279|9.936|7.876|9.4147|8.025|7.9642|7.81|8.9241|9.1117|9.7776|11.096|10.3135|10.0394|10.2056|11.1725|11.7275|11.5918|10.1247|10.6534|10.0288|9.7685|6.5877|7.2744|7.8702|9.3689|10.4026|10.2118|10.1835|11.6844|12.9644|14.4044|14.4909|12.0206|14.2893|14.651|13.1738|13.1677|13.2664|15.1119|15.4545|16.8669|18.8885|20.3175|20.9245|20.4016|19.6449|21.4464|20.9524|19.1903|20.8893|21.818|23.149|28.5072|29.592|34.206|35.9461|41.9952|41.2703|43.0921|43.0664|37.5298|34.3749|39.8119|41.7901|44.9661|50.8832|33.0543|51.5564|50.4798|68.046|76.667|74.1687|76.2581|86.7505||||
2022-02-19 12:59:25|usa_0424|VAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:59:26|usa_0425|ULTA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.49|12.3617|13.7264|10.2454|9.0488|5.8743|7.595|11.0068|16.2482|19.749|22.5675|24.397|30.4592|35.6511|49.2292|64.2214|67.9892|76.5237|94.46|85.14|92.19|97.14|84.469|94.06|128.56|84.62|87.79|93.14|120.56|135.34|151.59|166.39|169.21|179.13|204.04|259.02|256.04|268.81|282.86|256.61|201.79|228.79|233.59|249.24|266.99|288.2|354.33|352.94|240.25|272.2|217.92|205.64|205.62|295.74|328.26|337.52|363.35|372.97||||
2022-02-19 12:59:29|usa_0426|NLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7484|0.6762|0.7031|0.6087|0.5408|0.5548|0.6605|0.8204|0.7101|0.697|0.692|0.768|0.7834|0.8449|1.025|1.2935|1.3275|1.7198|1.7618|2.2149|2.072|2.3082|2.1651|2.595|2.1492|2.5005|2.8183|2.4025|2.5276|2.9811|2.716|2.7953|2.0483|1.7575|1.9395|1.9218|2.1156|2.3114|2.4249|2.3962|2.8238|3.1445|2.8665|3.0108|2.5481|3.0747|2.9932|3.2583|4.1249|4.2181|4.2248|4.4067|4.7047|4.864|4.9888|5.2965|5.1037|5.1312|5.0997|5.5517|5.8713|5.1431|5.6305|4.7124|4.5602|3.9734|4.6214|4.8641|4.6855|4.9399|4.8203|4.5932|4.8004|4.7905|5.309|5.5705|5.8756|5.6733|6.443|7.2447|7.4847|7.3311|6.6859|6.8545|6.9589|6.794|7.2847|6.6722|6.7375|7.3465|4.8498|5.6417|6.2622|7.3264|8.0763|8.5024|8.2528|7.9219||||
2022-02-19 12:59:33|usa_0427|KLAC|total_return_price|0|1.5601|2.2226|2.1414|2.368|1.9363|2.0517|2.3509|2.2922|2.5659|2.5659|2.3777|3.1475|2.9764|2.4632|1.8646|1.8646|2.908|2.8053|2.7027|1.8816|2.4974|2.5659|1.8988|1.6079|1.4711|1.5909|1.6764|1.1974|1.1803|1.6422|1.0435|1.1974|1.4711|1.7106|1.1974|1.5224|1.5053|1.1974|1.1632|1.6764|1.9501|2.3606|3.558|3.7975|4.8923|5.1317|6.7739|6.7055|8.6558|10.5714|10.9819|7.1331|6.1923|6.3634|6.1581|9.7161|9.9898|13.3425|18.4914|10.5714|10.4687|7.5779|6.8081|11.8714|13.2912|17.7558|17.79|30.4825|46.1172|32.2957|22.5454|18.44|21.5533|32.0056|17.2864|27.1284|36.4011|24.0795|15.2939|19.361|19.6741|25.4315|28.2451|32.0439|27.5225|27.0299|22.7055|25.4972|25.1852|23.9808|26.8365|27.2158|26.7412|23.0439|24.723|27.7269|29.7886|30.7661|31.3132|27.1168|20.9637|23.0792|18.0113|12.5234|11.5915|14.7216|21.009|21.2796|18.2936|16.5671|21.1119|23.3112|28.6947|24.6862|23.578|29.938|34.0076|30.9937|30.2501|30.5558|33.982|36.173|39.798|42.458|45.8641|48.5325|52.9982|59.2113|49.4684|48.1118|43.2183|60.4133|63.9459|64.8159|62.1487|70.6512|85.9041|83.1328|96.9453|96.6542|100.8496|95.4995|95.3515|84.5826|113.6519|113.281|153.6666|172.5381|139.8838|190.1771|190.2691|255.2564|326.6275|321.4832|332.7601|428.9511||||
2022-02-19 12:59:38|usa_0428|IFF|total_return_price|0|3.7157|4.1285|4.2937|3.6001|3.3524|3.4184|3.2368|3.6992|3.7487|3.9634|3.8973|5.3249|5.331|6.4279|4.9143|5.1079|6.5218|6.7545|7.6655|6.2593|6.9486|7.6474|6.6997|7.2046|7.5499|7.7868|9.8084|10.231|9.3341|10.6373|9.9889|11.6335|12.073|12.2276|13.3955|16.5061|17.1816|15.7938|17.5959|17.9641|18.7457|19.0335|17.1176|19.2978|18.7172|20.2009|21.6329|24.197|27.171|26.3416|25.7152|25.7585|25.8664|25.9111|23.9186|24.865|24.365|28.3188|27.6723|29.3023|26.9594|25.1284|19.3012|26.0757|22.3931|26.6934|20.9635|23.1776|21.7651|18.9754|11.6623|13.0829|14.3082|16.3959|18.173|19.5943|23.1624|21.6183|21.2951|23.5737|20.9802|21.655|22.5437|23.9099|24.4123|25.7467|26.5178|29.8613|27.6537|25.4835|25.2071|23.8274|24.5416|25.3355|28.5613|35.6637|34.4131|38.1527|38.8586|35.5525|32.7184|29.1751|29.6533|22.5187|23.28|25.2021|29.4035|32.084|37.3844|33.4471|38.4715|44.2931|49.8648|51.6433|45.4299|42.6124|47.8955|45.04|49.2466|55.2797|63.983|63.0088|69.3221|72.7527|81.2936|88.9429|82.1667|87.2583|101.4657|94.8503|90.0972|104.8806|100.2232|111.5511|127.0812|105.2997|118.9928|121.7833|129.5406|138.9602|125.3133|114.0917|128.7164|124.9291|120.526|136.441|116.0849|122.8105|97.8943|118.1573|118.9068|106.4321|137.2962|147.6901|132.9817|150.65||||
2022-02-19 12:59:43|usa_0429|AWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5429|16.2654|13.9708|15.0271|13.1441|14.042|14.9093|16.8667|16.3764|15.8856|17.8186|19.8877|21.5506|23.2574|24.0898|26.1841|27.0766|27.1585|29.6642|30.6981|33.8787|33.7419|34.4406|35.6788|38.1842|41.9928|42.3012|47.0829|48.2231|43.162|47.5774|54.1283|60.703|74.1039|68.129|66.6063|70.0742|73.7408|76.203|84.0878|76.1188|80.1752|84.456|84.0774|99.8988|110.5529|117.0006|117.8459|111.7232|119.1691|138.0088|146.9562|137.9917|153.8015|177.1348|188.1282||||
2022-02-19 12:59:47|usa_0431|FRT|total_return_price|0|1.3105|1.5174|1.5519|1.5993|1.5864|1.6338|1.8407|1.9134|2.135|2.1375|2.3067|2.6228|3.0729|3.1954|3.1798|3.2644|3.9039|3.9083|3.7484|3.4393|3.5327|3.7181|3.7326|3.8856|4.2447|4.6372|4.6061|4.2905|4.1914|4.1111|3.0137|3.0359|3.9099|4.1531|4.3748|4.324|4.9828|5.072|5.9711|6.1258|6.8638|6.7448|7.632|6.4868|6.4802|6.8475|5.8133|5.7125|5.9971|6.2145|6.8393|6.7747|6.746|6.947|7.3817|8.6537|8.3413|8.88|8.4251|8.7631|8.4851|8.484|8.129|8.6476|7.9194|8.7345|7.9729|7.5043|7.884|8.3413|8.1689|8.3127|8.765|9.504|10.0814|10.9946|12.5042|13.742|13.6316|14.4411|15.8489|16.9529|19.7925|20.8734|25.3954|23.1274|24.7463|29.3312|27.7387|34.1605|35.6073|35.8752|44.9531|42.19|45.1277|51.983|55.7752|47.8969|55.3146|51.6668|49.441|44.1271|55.1663|40.4657|30.4423|34.5202|41.5392|46.2785|50.2149|48.8955|57.2815|55.1368|58.1836|61.2424|59.7341|66.2802|71.1972|77.09|78.5182|78.1067|81.6867|78.9398|77.82|78.3906|89.3009|94.7435|93.4872|105.9972|117.63|103.0205|110.516|119.0783|127.9694|136.5759|127.7917|118.817|112.4832|107.3327|106.3346|114.5544|101.0109|111.0149|111.8373|105.275|123.8857|116.595|124.2421|118.4479|69.3483|80.1555|69.9913|82.1367|98.8436|115.2009|117.0693|136.32||||
2022-02-19 12:59:52|usa_0432|JNPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.836|25.5379|48.6183|109.1486|106.8397|176.2514|98.2862|44.0268|24.8523|8.3541|16.1372|9.4875|4.3072|4.8025|5.6421|7.1282|10.4699|13.5764|15.5411|19.7223|20.2345|21.5946|22.6945|17.4218|21.1412|19.4201|18.5553|16.2547|12.9467|13.3581|15.8265|15.7426|20.9817|30.5952|28.958|20.5283|19.588|20.3436|14.2985|13.0559|19.0338|22.6861|22.0144|25.7591|20.5115|25.9606|31.821|35.1458|24.7935|15.8265|16.3303|18.8155|14.0466|14.8358|16.9348|16.9348|15.4571|17.9843|18.3118|21.7542|20.2597|18.6776|19.3212|19.2061|23.2112|21.4583|23.6528|22.1509|20.1322|20.9334|24.9112|24.3763|25.3223|24.8319|25.2618|21.4654|24.2062|26.8547|23.8636|24.2498|24.7474|23.1465|22.9749|18.8724|21.7055|21.0404|21.727|24.9489|27.033|28.0825|33.6||||
2022-02-19 12:59:56|usa_0433|MTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.875|17.563|21.5|21.313|20.375|27.875|22.375|26.125|26.75|35.125|42.9375|39.5|45.9375|51|41.6|41.77|42.25|51.5|43.38|37|28.91|33.5|30.7|37.55|38.01|42.11|42.79|48.9116|47.65|51.48|51.43|45.67|49.37|55.3|59.59|58.6|65.07|78.51|89.45|95.02|98.35|117.42|94.95|97.37|98.58|65.41|49.53|74.25|90.59|105.69|109.2|114.59|124.19|153.95|170.93|162.01|141.99|148.87|183.75|158.44|173.11|191.43|218.44|201.61|239.23|242.85|241.24|247.67|256.13|301.05|328.65|343.44|282.43|337.11|347.09|374.74|414.05|425.4|479.54|592.9|628.78|626.66|571.9|579.65|610|545.33|723|830.11|699.28|793.31|658.78|798|968.59|1125.53|1149.27|1376.99|1421.65|1702.53||||
2022-02-19 13:00:00|usa_0434|PII|total_return_price|0|||||||||||||||||||0.3109|0.2536|0.2502|0.2637|0.2802|0.2817|0.3631|0.3999|0.4733|0.5371|0.7266|0.8271|0.6449|0.7052|0.7762|0.9044|1.0091|1.1432|1.207|1.3809|1.4865|1.5276|1.7703|2.1678|2.3275|2.4504|2.2826|2.4564|2.903|4.0104|3.9153|3.4094|3.9254|3.9576|4.1635|4.6409|3.0937|3.273|3.2072|4.5433|4.1293|4.3095|5.1063|5.3641|4.4411|5.6443|4.6024|6.3391|5.0716|5.3423|4.4701|4.7822|5.3076|6.0238|6.8882|7.0252|5.917|8.9516|9.9254|10.1666|9.7362|9.2429|7.8889|9.7992|11.8816|14.2455|14.698|15.6059|18.2387|22.3105|23.1353|17.875|16.485|16.8071|18.3741|14.6756|14.0588|16.1137|16.6306|18.8932|15.3206|16.8879|14.6263|14.5219|16.5034|10.5223|8.0179|12.1628|15.6068|16.8501|19.9425|21.4317|25.7145|30.9957|34.7775|44.6184|40.2637|45.2634|58.6663|58.3995|66.3954|69.3904|76.6521|79.0948|107.9615|122.1002|117.5523|109.9875|126.9121|128.5336|120.3216|126.761|103.0095|74.2278|85.5767|71.5082|68.1457|72.9608|74.7116|82.794|94.5055|112.4977|104.4517|112.0324|93.073|71.1395|78.8825|85.8494|83.4405|97.0102|46.2737|89.5442|91.8223|93.3429|131.4684|135.522|119.0105|109.91|||||
2022-02-19 13:00:09|usa_0435|SWN|total_return_price|0|0.3368|0.4918|0.4709|0.4888|0.5783|0.4948|0.5932|0.4769|0.6703|0.6401|0.5971|0.5255|0.4252|0.5397|0.5246|0.4624|0.6121|0.6914|0.6646|0.4952|0.5454|0.5069|0.5256|0.534|0.6363|0.7786|0.818|1.0066|0.953|1.0889|1.0778|1.0103|1.0035|1.1526|1.1163|1.0547|1.0395|1.0289|1.2372|1.3518|1.5732|1.7034|2.1723|1.9301|1.7411|1.8768|1.7806|1.642|1.6631|1.5446|1.5239|1.4323|1.3548|1.6022|1.6945|1.7302|1.5358|1.5001|1.4855|1.4996|1.2442|1.0812|1.0063|0.8947|0.8493|1.2818|1.1063|0.8065|0.8217|0.7813|1.0938|1.2969|1.2375|1.5313|1.4812|1.3|1.5725|1.8987|1.5|1.4312|1.6375|1.8762|2.2625|2.9875|3.015|3.5844|5.2488|6.3362|7.095|11.745|18.35|17.97|16.095|15.58|14.935|17.525|20.49|22.25|20.925|27.86|33.69|47.61|30.54|28.97|29.69|38.85|42.68|48.2|40.72|38.64|33.44|37.43|42.97|42.88|33.33|31.94|30.6|31.93|34.78|33.41|37.26|36.53|36.38|39.33|46.01|45.49|34.95|27.29|23.19|22.73|12.69|7.11|8.07|12.58|13.84|10.82|8.17|6.08|6.11|5.58|4.33|5.3|5.11|3.41|4.69|3.16|1.93|2.42|1.69|2.56|2.35|2.98|4.65|5.67|5.54|4.66||||
2022-02-19 13:00:18|usa_0436|AES|total_return_price|0||||||||||||||||||||||||||||||||||2.2929|3.0641|3.8869|4.2513|2.197|2.4427|3.228|3.6267|3.5677|3.9098|4.3893|3.7623|3.5271|3.7152|3.6682|3.3394|3.5742|3.5742|4.4914|4.6795|5.3146|7.4071|8.7473|10.5817|13.3094|16.4599|17.5419|19.7286|19.776|13.9439|17.8237|14.0144|21.8682|22.1974|28.1229|29.6278|34.3307|51.543|41.6671|37.5926|32.3931|9.6464|12.3026|6.7721|4.0783|1.8887|2.2724|2.7239|4.7781|5.5832|7.1032|6.4184|7.4307|7.517|10.286|12.3252|12.3252|12.3628|11.9113|12.8368|13.8828|15.3425|16.5841|16.1928|16.4637|15.0792|16.095|12.5434|14.4546|8.7962|6.2002|4.3718|8.736|11.1514|10.0151|8.277|6.9527|8.5403|9.1649|9.7819|9.5863|7.3439|8.909|9.8346|9.654|8.2544|8.0822|9.5303|9.1176|10.1389|11.1007|10.9646|11.9815|10.9622|10.6851|10.052|10.4516|7.7771|7.6714|9.5739|10.2245|10.622|9.6955|9.4276|9.4678|9.493|9.4348|10.0174|11.9408|12.5876|13.1163|16.5385|15.4535|15.1871|18.6438|12.832|13.8099|17.4219|22.7745|26.1538|25.5695|22.5314|24.1267||||
2022-02-19 13:00:26|usa_0438|MAS|total_return_price|0|3.0787|3.0002|3.1631|3.1028|2.644|2.4026|2.2872|2.5746|2.77|3.2412|2.9539|3.7009|5.3461|6.1162|4.5797|5.4142|7.2596|6.6447|6.0777|4.0923|5.0174|5.6344|5.1103|4.8948|4.945|5.7265|5.0935|4.8033|5.1035|4.8839|3.4361|3.47|4.7014|4.7342|4.5077|4.9099|5.7875|5.5071|5.6227|6.3644|7.376|6.4913|6.9438|8.1404|6.9664|6.119|5.4063|5.161|6.3016|6.2043|6.3649|7.3185|6.8627|7.2139|7.1765|8.7699|8.6177|10.2347|11.292|12.6051|14.8113|15.1204|12.3584|14.5103|14.384|14.7022|15.8527|13.0405|10.5935|9.3916|9.7521|13.5724|12.8352|13.3556|11.0014|13.2842|14.9738|14.8735|10.7874|11.7118|10.4414|13.4814|13.929|15.7074|17.5614|18.1104|20.1602|21.4563|20.4799|18.8838|18.3727|18.2158|19.7462|18.1521|16.9335|18.6149|17.2184|18.0617|14.8335|13.9839|12.9878|10.4415|12.108|7.6385|4.8993|6.7976|9.262|9.9667|11.2668|7.852|8.0984|9.3802|10.382|9.0263|5.3793|8.0102|10.2983|10.7529|11.7377|13.0687|15.9658|15.433|16.9212|18.1852|17.8038|17.946|19.3365|20.4611|21.769|21.8287|23.312|26.2947|29.3221|28.9339|32.1855|29.7516|32.0812|36.1707|37.0234|41.815|38.5749|35.7867|35.1002|28.143|37.9744|38.0197|40.5104|46.7938|33.8044|49.2663|54.2397|54.1787|59.2309|58.4767|55.3514|70.22||||
2022-02-19 13:00:33|usa_0441|TRIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9166|30.7423|39.5016|29.7196|36.7627|46.687|54.7171|66.9624|73.6587|85.7973|98.0071|81.2976|67.1314|73.961|77.4915|56.3979|76.9312|58.3187|54.3792|57.1448|42.0538|38.3545|32.4497|37.2962|30.7067|36.1135|49.7816|46.1712|47.6207|45.7532|39.5817|33.6146|30.38|19.76|18.15|19.59|28.07|53.79|40.3|34.06|27.21||||
2022-02-19 13:00:35|usa_0442|LEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7356|29.5439|34.6586|28.9149|34.0122|42.4333|42.0318|47.0161|37.4337|35.0431|40.5794|33.2024|33.6884|41.1286|49.306|52.293|64.7438|73.2453|73.9722|79.8188|78.6912|90.327|101.3646|102.9031|97.0142|115.7635|103.0019|93.315|110.1918|125.4475|131.1845|129.4021|162.3302|168.2658|170.9592|185.2132|139.9094|116.7|130.7064|133.7036|113.4914|134.689|80.315|107.7654|106.767|157.2503|176.1425|177.0444|155.8391|184.37||||
2022-02-19 13:00:39|usa_0443|CMS|total_return_price|0|8.078|7.5553|7.5078|5.3695|3.7064|2.2808|1.8057|1.7582|2.6135|3.0886|2.6135|2.8511|5.2745|4.5142|4.9418|5.9397|7.0326|7.0326|6.0347|5.1319|6.3674|8.2681|8.6957|9.2659|9.5035|11.7844|13.3525|14.4878|12.3803|12.2308|10.9709|10.78|11.6488|9.895|7.4514|7.2557|8.3946|6.3588|7.0087|7.464|8.0723|10.2221|10.9665|10.4689|9.446|8.8353|9.2909|9.8615|10.1665|10.7529|11.6327|13.3546|13.289|14.0255|13.8055|15.5411|15.3179|16.4245|17.3804|20.8682|22.3851|21.1295|21.0843|23.6207|19.6834|20.7305|16.9621|15.7434|9.3043|11.5839|14.3001|17.0469|16.1193|15.3607|11.1909|13.6727|13.0861|6.4641|4.8416|5.7962|2.7078|4.9734|4.5252|5.2313|5.4953|5.604|5.8453|6.4163|8.0066|9.2469|10.1004|8.9092|7.9514|7.9452|8.8662|10.2539|10.9617|10.6203|10.4175|10.7967|8.4597|9.3657|7.8909|6.453|7.6381|7.8736|8.819|10.4055|10.3739|9.9228|12.3196|12.8612|13.7273|13.9087|14.1361|15.937|16.0551|17.3288|17.5363|18.336|21.2227|20.8151|20.3461|20.8845|23.0711|24.7668|23.7946|28.1094|28.4569|26.1804|29.2922|30.1638|35.7619|38.9383|35.9167|35.8509|38.8415|40.4492|40.8013|41.9548|40.5095|42.6145|44.4972|45.4153|51.1836|53.7416|59.7393|59.0559|55.5455|55.6486|58.8815|58.8696|59.5249|57.836|58.8772|64.5884||||
2022-02-19 13:00:44|usa_0444|DHI|total_return_price|0||||||||||||||||||||||||||||||||||||||1.3804|1.1784|1.313|1.4141|1.6497|2.1211|2.3568|1.8854|1.6834|1.7001|1.2293|1.3469|1.8018|1.9548|2.1366|1.9548|1.9231|1.7862|1.9916|1.9729|1.9077|2.9016|3.2051|3.9365|3.86|3.2643|4.701|3.4284|3.4081|2.6574|2.8449|2.6997|2.8503|3.8917|5.5465|5.3397|5.744|5.2884|8.2467|9.5934|9.9587|7.1453|6.6791|7.418|10.8877|12.7031|16.8372|20.7416|16.6756|19.4923|23.7993|23.071|29.7627|28.7249|28.4175|26.4907|19.0596|19.2962|21.4804|17.9344|16.3552|10.608|11.0366|13.3316|9.229|11.1505|6.0862|8.3887|8.128|9.9382|9.502|11.0465|8.6415|9.8104|10.5628|10.3469|10.264|8.086|11.3169|13.65|16.5752|18.6385|18.0504|22.1752|19.4193|17.731|20.3683|19.7891|22.5046|18.8455|23.2832|26.2846|25.3131|27.2218|29.7701|28.1832|29.4278|28.3014|25.7013|31.43|32.7202|37.897|48.5897|41.8272|39.23|40.4746|33.3986|40.0302|41.8671|51.3272|51.5307|33.3103|54.5275|74.559|68.1407|88.3273|89.743|83.5639|108.1623||||
2022-02-19 13:00:49|usa_0445|FTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7268|2.1175|2.9001|3.6852|3.8838|3.4052|3.7022|3.7741|3.9519|4.0522|4.3284|5.0888|5.2591|6.3223|6.2107|6.2996|6.1274|7.7203|8.0362|9.6461|10.8417|10.1172|11.7989|13.1478|14.2923|22.1261|21.237|21.3543|29.0727|18.5529|8.8719|12.5028|14.2804|21.0479|23.4193|26.0498|21.3269|26.6994|34.9058|38.0504|33.5429|33.077|41.667|40.0896|34.5377|40.3456|35.3829|45.258|48.6022|47.3376|45.0818|44.1846|52.4337|47.6948|42.3876|32.1492|36.6524|29.6543|26.2316|24.6595|23.3809|25.7555|33.3465|29.7847|25.1665|25.8115|29.4799|28.0238|29.7883|29.4038|18.7897|22.8418|24.4361|23.685|20.7038|5.935|7.34|7.4|9.41|7.73|8.92|6.67|6.09||||
2022-02-19 13:00:53|usa_0446|URI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|25.25|37.066|21.375|25.1875|30|27.1875|22.9375|15.9375|14.9375|19.0625|23|12.1875|16.35|24.55|19.86|22.62|27.1|21.98|12.76|10.14|9.92|14|16.09|19.46|17.78|17.1662|14.3|18.61|20.62|20.66|19.63|23.76|32.58|27.9|22.82|25.81|27.8|33.29|31.75|17.91|18.41|21.59|15.24|8|4.11|6.49|11.02|10.06|8.39|9.51|14.38|22.71|31.14|24.38|17.87|30.31|41.07|31.74|35.31|44.22|55.23|48.95|58.09|77.87|94.76|105.28|118.7|106.03|88.85|87.24|66.7|73.32|63.77|62.97|75.56|108.58|120.01|105.78|129.89|170.61|185.16|147.48|167.05|103.12|116.11|130.57|124.71|169.82|77.71|144.34|180.78|226.99|311.48|315.02|330.26|321.98|||||
2022-02-19 13:00:56|usa_0447|HTZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|19.55|24.99||||
2022-02-19 13:00:58|usa_0448|IPG|total_return_price|0|0.7647|0.814|0.8743|0.7592|0.8222|0.9593|0.9812|1.0058|1.1763|1.2311|1.1638|1.2898|1.6718|1.7631|1.6038|1.6821|2.1925|2.2515|2.4538|1.9924|2.089|2.07|2.2023|2.3596|2.5659|2.9596|3.6235|3.2125|3.2433|3.4615|2.9447|3.5309|4.586|4.2398|4.7061|5.8833|5.7246|5.851|6.4698|7.2739|6.5186|5.7836|6.5477|6.7859|6.3323|6.6267|7.0831|6.9257|8.0909|8.1534|8.677|9.5072|10.394|10.3483|10.4711|10.6003|11.8118|13.774|17.3386|16.8775|20.8875|20.6629|18.4072|27.2744|26.6844|29.7491|28.3087|39.7812|32.6481|29.7802|23.6495|29.6208|23.9595|20.5225|14.3123|20.7903|24.2078|17.5342|11.2792|10.0857|6.6617|9.5843|10.1144|11.1745|11.0169|9.835|7.5858|9.5986|8.7964|8.7247|8.3379|6.9125|6.848|5.9812|7.0915|8.7677|8.8179|8.166|7.4354|5.8093|6.0242|6.1603|5.5515|2.8366|2.9512|3.6174|5.3867|5.2864|5.9598|5.1073|7.1847|7.6073|9.0456|9.0428|5.2502|7.1438|8.4216|8.0549|8.3022|8.2748|9.8416|11.048|13.1078|13.5635|13.2077|15.109|14.2554|16.2379|17.3861|15.2346|15.2188|18.6168|18.4814|18.7217|18.2333|19.2155|20.3166|20.4893|17.4733|17.0973|19.7053|20.2442|19.9309|18.1352|18.6598|20.2842|19.5895|21.2101|15.0414|16.1791|15.9363|22.7392|28.5259|31.994|36.379|37.45||||
2022-02-19 13:01:04|usa_0449|PVH|total_return_price|1|1.7426|2.3459|2.8486|3.2396|3.072|2.7369|3.7199|3.5661|3.2197|3.5956|4.1778|4.6827|5.1201|5.6618|6.1359|6.5995|6.9053|9.3457|3.8456|3.6828|4.3404|4.0252|4.9904|5.5671|7.1896|7.8196|8.5041|5.5593|7.0068|8.9702|4.7569|7.6065|9.1834|12.5764|14.4199|17.3653|19.1633|18.4654|22.466|24.2762|23.3639|21.7162|27.6284|29.7625|28.0042|15.9164|12.1454|13.3375|13.0481|13.3993|8.6354|8.9862|11.4198|9.2917|9.5414|11.7448|11.4498|12.2459|12.4982|10.6085|10.3114|12.1657|8.1544|5.6258|7.8452|7.6531|7.2323|6.1305|7.7052|8.2561|10.9407|11.9322|13.8992|12.7216|7.953|11.4967|14.2804|11.083|12.7365|11.1952|12.585|13.666|16.3304|16.6632|17.4305|18.1881|21.8931|26.1802|24.934|32.7058|27.4801|34.9421|38.9201|34.4327|44.3939|53.5461|54.3097|50.6135|46.5049|40.986|41.1468|34.5362|23.9356|18.6088|28.4587|34.7306|39.4561|38.6451|62.019|51.1072|60.4607|57.5692|69.4856|70.6494|73.516|76.3033|87.8177|78.5884|108.8715|117.7019|114.3139|130.5791|123.4609|119.8276|124.5256|109.295|113.4676|109.443|102.6189|115.2601|90.3689|72.9433|95.0778|100.5519|106.4796|93.4046|100.6358|118.8694|126.4024|154.6241|159.2405|153.107|120.4651|108.8165|128.643|88.7122|87.0019|87.0443|49.2145|48.6447|58.2717|85.2332|113.1444|104.5871|109.2956|95.01||||
2022-02-19 13:01:10|usa_0450|EXPD|total_return_price|0|||||||0.1324|0.1202|0.1675|0.1653|0.1714|0.2058|0.2532|0.3351|0.2755|0.3184|0.3857|0.4286|0.447|0.3551|0.4102|0.4225|0.4102|0.3857|0.4102|0.4898|0.6551|0.6429|0.6|0.6306|0.3857|0.45|0.6306|0.6735|0.649|0.7592|0.8265|0.796|0.7592|0.7592|0.7102|0.6516|0.7069|0.7404|0.8761|0.8541|0.9902|1.0796|1.0423|1.1199|1.3436|1.3034|1.3098|1.5506|1.7635|2.3029|2.4031|2.8462|4.2003|3.8668|4.3062|4.4272|2.7922|4.2337|5.4433|5.5037|6.482|8.8598|8.0383|9.6224|9.1287|10.8897|10.2305|12.1893|9.6194|11.5931|12.4176|13.5279|11.3983|13.3453|14.6941|14.1185|14.0939|15.461|16.159|20.3338|21.1314|23.0437|22.0829|20.5997|23.4822|27.9785|35.8031|46.5289|37.0337|33.7256|34.4084|34.5036|39.5162|37.4437|37.8627|36.1621|29.2997|28.1186|23.9097|28.3436|29.8823|29.7329|31.5715|29.6696|39.7458|47.1201|43.2798|44.3883|35.1621|35.7349|40.5769|34.0508|31.9419|35.0186|31.6363|33.9403|39.3115|39.7555|35.6048|39.9529|36.714|40.6462|43.899|42.3328|43.2005|41.7154|45.147|45.7338|48.0466|49.7664|53.0836|53.4985|56.7001|61.6773|60.352|70.1142|70.5266|65.6985|73.2342|73.7199|72.1942|76.3228|65.2686|74.9006|89.1637|94.2357|106.7001|126.0207|118.5849|134.29||||
2022-02-19 13:01:15|usa_0451|HBAN|total_return_price|0|0.7558|0.8817|0.8472|0.8587|0.8663|0.8435|0.9263|1.0534|1.1256|1.3766|1.3772|1.5829|1.9291|2.2082|1.69|1.4827|1.6526|1.6496|1.7245|1.353|1.6662|1.8009|1.7112|1.5673|1.6972|2.0456|2.2295|2.0688|1.8667|1.8192|1.251|1.3312|1.9686|2.1127|2.3829|2.4394|2.8254|3.2457|3.1313|3.6847|3.9766|4.4613|4.8754|4.3428|4.266|4.7411|4.2751|4.1172|4.4048|5.0583|5.8115|6.3031|6.3234|6.3746|6.8144|7.8773|7.8946|8.895|12.0851|12.1294|12.3445|11.4168|9.4961|11.4407|11.8468|13.4797|11.3317|10.2706|9.7305|6.9502|7.1859|8.0225|7.1578|8.321|8.8096|8.8324|10.2037|10.14|9.5776|9.9355|9.9594|10.5331|10.8089|12.3489|12.1857|12.8125|14.0027|14.0234|13.6641|13.9251|13.082|13.9515|14.3249|14.1468|14.5074|14.5449|13.5382|14.26|10.8152|9.5638|7.1215|3.8909|5.4734|5.3366|1.1652|2.9412|3.3222|2.5815|3.8192|3.9319|4.045|4.8917|4.7351|4.6855|3.4559|3.9838|4.7069|4.7048|5.098|4.7555|5.5143|5.9275|6.258|7.3497|7.6332|7.3427|7.5261|8.186|8.645|8.8948|8.3827|8.8008|7.6467|7.2191|8.0193|10.8169|11.0193|11.1931|11.63|12.223|12.7638|12.5661|12.8161|10.3583|11.1294|12.2578|12.787|13.6463|7.564|8.4493|8.7062|12.1366|15.248|13.9866|15.3042|15.42|||||
2022-02-19 13:01:21|usa_0452|RRC|total_return_price|0|||||||||||||||||||||||||||||2.7785|3.3342|3.0568|2.2228|1.9454|2.2228|2.5011|3.0568|3.0568|3.0568|1.9454|2.5192|3.7787|4.3344|5.1124|4.2974|4.2604|4.6678|4.816|4.0748|4.1492|4.5193|5.0386|5.7859|6.9791|8.4708|7.8141|10.2093|11.339|10.6046|11.5577|9.7421|9.8352|6.287|4.3888|2.1348|2.1816|3.8258|3.0896|1.9946|1.3688|1.9555|3.0114|4.302|3.4416|3.7545|2.9723|2.8471|3.2476|3.5042|2.9285|3.379|3.573|3.9234|4.2801|5.9133|7.5975|9.1527|10.9713|12.8476|14.6813|16.9199|24.2993|24.8836|25.8221|25.7312|23.9048|26.0335|31.6966|35.5299|38.6453|48.8566|60.3974|62.4246|40.8708|32.82|39.3219|39.5955|47.2346|47.7469|44.9276|38.5173|36.619|43.2384|56.2442|53.4373|56.3232|59.7146|56.0873|59.7281|67.4893|60.7267|78.3666|74.8094|73.4627|81.6542|80.3934|84.2875|65.7689|51.8808|50.5551|48.0075|31.2619|23.9903|31.5857|42.1012|37.8352|33.5673|28.4493|22.6715|19.17|16.7319|14.2793|16.4499|16.7272|9.4364|11.1037|6.9164|3.8013|4.85|2.28|5.63|6.62|6.7|10.33|16.76|22.63|17.83||||
2022-02-19 13:01:26|usa_0453|WAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||6.5813|6.639|4.9125|4.9746|6.0784|5.2145|5.8571|6.0359|9.2922|10.7497|11.9166|13.259|12.2168|9.1963|11.384|9.7296|12.0946|8.4845|8.2853|4.9634|4.6461|4.7381|5.5041|5.9536|7.0372|5.1176|5.7796|7.049|6.7058|6.6309|6.6168|5.4766|6.5666|7.4876|8.0552|6.7359|8.5387|8.8516|10.102|9.7142|10.1887|12.945|12.7693|15.48|17.7638|12.891|14.4399|16.3986|17.3731|17.8202|16.3881|17.9257|23.1476|24.3945|18.9331|12.5689|15.3319|17.8913|19.474|20.0898|19.03|22.8042|25.2431|32.3794|31.3767|25.255|33.4286|36.0342|37.3118|38.4265|41.9223|48.925|51.2245|60.3155|71.2964|74.4377|79.3685|77.9366|83.6185|91.4955|90.8088|84.9128|68.6572|76.6455|67.9556|79.1163|80.5465|75.7639|88.9863|73.7902|79.4497|79.5515|96.4652|102.7391|68.9158|72.4395|70.6308|70.8421|76.8155|47.5915|57.055|61.4319|72.7982|78.8394|82.088|86.1034|92.11||||
2022-02-19 13:01:30|usa_0454|FL|total_return_price|1|4.2518|4.4983|4.4059|4.1748|3.7743|4.4059|4.4059|5.0529|5.3302|5.5305|6.3932|7.7334|9.3355|10.6604|10.9068|10.5371|12.3549|14.0803|8.3188|10.1674|13.8954|12.663|13.0636|13.3409|13.0019|14.7889|14.3494|14.4636|15.2201|15.4065|13.0541|16.3451|16.0247|15.2474|15.2619|15.8762|15.353|15.7862|18.0708|16.4293|17.1558|14.211|13.0888|15.2144|9.9052|9.0961|9.4098|9.6528|9.806|9.5762|8.9633|6.8949|11.7213|11.7979|12.8704|12.4874|13.1769|17.3521|11.6064|13.3301|14.0962|8.8101|5.1711|3.141|5.9372|6.4352|4.2901|3.6773|7.2779|8.6569|8.6569|7.9368|8.1145|10.1125|8.8867|9.4996|9.6528|6.8029|6.0062|6.2071|6.7788|9.2391|11.0738|15.3414|14.9164|13.7975|15.244|16.867|16.7479|15.7491|12.29|14.4192|14.7675|17.3674|14.8769|14.4788|15.4308|12.1099|9.797|9.1234|8.5449|10.3016|10.1122|5.1882|8.503|8.0372|7.7008|8.3977|11.5297|10.3219|12.2164|13.806|16.7697|17.0544|17.2896|20.8918|24.5015|26.5993|27.1245|27.9606|28.5553|29.7505|28.7482|32.1365|38.9311|39.9452|47.2649|45.0889|50.5748|60.2323|58.0491|58.1156|53.0946|51.7657|58.2073|59.9828|67.9746|41.7434|26.8611|44.1752|39.0371|44.5201|43.2997|51.6528|53.1907|38.5251|41.1794|36.2889|24.9414|28.6004|36.0309|42.9503|58.0073|56.3056|47.3391|44.68||||
2022-02-19 13:01:35|usa_0455|CE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7585||||12.8158|13.8251|12.6877|13.8465|15.6013|16.9073|16.1575|14.4487|20.3627|24.7671|31.5184|29.9776|34.4497|30.4459|40.6115|25.3111|9.3896|10.9868|17.1478|20.9933|26.4483|26.8362|23.6785|27.3424|34.2073|36.3937|42.4084|32.8719|36.2381|37.7647|32.721|31.6782|37.2139|36.6631|40.4529|44.0092|46.4956|45.6529|55.3412|52.1153|50.5893|47.7221|62.0778|49.1746|57.2609|58.059|61.523|56.9345|73.639|81.0299|85.4566|94.9507|98.4724|91.5861|103.2727|105.6279|81.012|92.4407|99.6461|115.7949|117.532|68.2916|82.9406|103.9182|127.2582|148.8507|146.6386|152.0407|157.8351||||
2022-02-19 13:01:39|usa_0456|ALKS|total_return_price|0||||||||||||||||||||||||||||||||||4.625|8.5|9|8.375|4.375|3.9375|4.25|4|3.625|3.875|3.5|3.5|2.3125|1.7813|1.063|1.375|1.938|3.25|3.969|4.563|6.125|7.813|11.625|7|7.25|10.313|9.938|12.4375|8.9375|7.2813|11.0938|13.625|11.5625|14.5|24.5625|45.9375|47.125|38.625|31.375|21.9375|35.1|19.58|26.36|26.06|16.01|7.88|6.27|9.07|10.62|13.72|13.5|15.99|13.6|11.54|14.09|10.38|13.22|16.8|19.12|22.05|18.92|15.85|13.37|15.44|14.6|18.4|15.59|11.88|12.36|13.3|10.65|12.13|10.82|9.19|9.41|12.97|12.45|14.65|12.28|12.95|18.6|15.25|17.36|18.55|16.97|20.75|18.52|23.7|28.68|33.62|40.66|44.09|50.33|42.87|58.56|60.97|64.34|58.67|79.38|34.19|43.22|47.03|55.58|58.5|57.97|50.84|54.73|57.96|41.16|42.44|29.51|36.49|22.54|19.51|20.4|14.42|19.405|16.57|19.95|18.68|24.52|30.84|23.26|||||
2022-02-19 13:01:43|usa_0459|ASH|total_return_price|0|0.6475|0.7819|0.664|0.6255|0.5899|0.5076|0.5816|0.5268|0.6475|0.7408|0.7325|0.8203|1.1609|1.2443|1.4227|1.3403|1.4566|1.5724|1.6645|1.4874|1.6748|1.9398|1.8164|1.8581|2.2803|2.2146|2.3526|2.3729|2.2336|2.1474|1.9228|1.7411|2.0135|2.0208|2.0626|2.0712|2.2862|1.9179|1.8373|1.9977|2.0818|2.0231|2.7416|2.812|3.4096|2.85|3.0599|3.028|3.1799|3.1934|3.1483|3.3831|3.7625|3.9471|4.0303|4.5173|4.209|4.9595|5.8464|5.8513|6.2568|5.7631|5.2493|5.5665|4.783|4.7671|4.067|4.0612|4.2161|4.525|4.4157|4.8012|5.2271|5.5481|5.423|6.5858|6.6043|5.9819|4.0496|4.4276|4.7212|4.9864|5.4507|7.4416|7.9665|9.1566|9.8882|10.4169|12.1682|13.0949|12.3218|13.0489|16.1583|15.3058|14.7619|23.1834|22.1655|21.8129|20.7522|16.5351|16.694|17.1869|10.5718|3.8651|3.8756|10.586|16.3894|15.0875|20.1635|17.8352|18.8517|19.7765|22.5766|25.406|17.4687|22.7838|24.4753|27.9764|29.0818|32.8737|30.5552|34.6071|38.6235|40.8386|42.1739|46.4119|44.7309|51.7778|55.3517|53.3336|44.3292|45.5687|49.1994|51.7142|52.6124|49.9406|56.947|62.0005|61.7395|67.431|66.3019|74.5103|80.1603|68.0352|75.1499|77.1994|74.6643|74.4434|48.8819|67.7352|69.7736|78.2013|87.9269|86.946|88.8613|107.66||||
2022-02-19 13:01:48|usa_0460|LEN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||2.6382|2.7255|2.975|3.4232|3.4108|3.904|4.2207|4.4069|3.9732|4.6277|4.503|4.681|6.6745|8.4783|11.3516|10.7724|7.3709|9.0533|9.4387|9.2142|7.7423|6.6517|6.7329|7.7068|11.2849|12.9491|14.5115|15.1287|18.2203|15.3272|22.5919|22.3958|21.6149|21.7094|22.1113|27.4663|27.5536|40.221|40.7458|38.0254|37.9507|37.3426|50.6697|48.4603|51.9834|48.4156|50.3789|40.4432|37.9862|44.6257|41.9356|39.0615|24.3168|13.7211|16.2567|14.8747|11.7411|6.3745|6.0191|8.6045|13.7639|11.5439|14.9906|15.8354|12.0711|13.9781|18.5889|17.538|13.6122|17.0923|21.7455|25.4216|30.2477|35.5188|36.0661|36.787|29.7959|33.536|41.1957|38.4382|36.8576|44.4862|47.3253|43.9872|48.0527|48.3837|39.6644|43.1339|44.8101|40.3388|46.3053|48.7351|49.1986|60.9102|54.9259|50.2643|50.2333|41.5805|46.732|48.4055|49.7537|58.2304|59.0162|59.3062|73.5324|74.7789|82.0287|98.1226|106.6165|104.6478|89.43|||
2022-02-19 13:01:53|usa_0461|MUR|total_return_price|0|0.1605|0.1876|0.2048|0.1805|0.23|0.2169|0.2152|0.1889|0.2279|0.2241|0.2415|0.2549|0.2044|0.2215|0.2597|0.2656|0.3648|0.4187|0.4239|0.2838|0.4053|0.4154|0.4167|0.426|0.5267|0.5694|0.644|0.6754|0.7523|0.698|0.8237|0.7053|0.6732|0.6789|0.7174|0.7134|0.7405|0.7704|0.886|0.8616|1.0519|1.0368|1.2654|1.1027|1.1393|1.2557|1.3164|1.3222|1.3828|1.3544|1.3658|1.466|1.5615|1.7009|1.8622|2.2487|2.3847|2.5147|2.9931|2.88|2.7084|2.7815|4.2975|4.6198|4.6984|5.5749|6.2237|6.6544|6.7348|6.9997|7.6793|7.2155|8.0033|8.8983|8.7993|10.278|11.8047|10.1914|10.1955|10.7062|11.0875|13.2718|14.8909|16.6198|16.0848|18.749|22.3219|20.7641|25.5558|27.1187|25.9538|28.1765|26.07|29.3047|25.0316|26.8663|28.309|31.607|37.3001|45.4082|44.0902|52.7625|34.6436|24.1045|24.4908|29.8705|31.8171|30.0934|31.3769|27.8135|34.9641|42.2914|41.8416|37.5896|25.4468|32.3065|32.7839|29.4943|31.7006|37.2838|40.1428|38.57|44.51|48.1178|46.88|49.8351|42.9114|38.3411|35.6109|32.0154|18.8311|17.6823|20.2636|25.8384|24.9651|25.804|23.91|21.6319|22.6334|26.6834|22.4128|29.5337|29.4013|20.7901|26.271|22.3018|20.2775|24.8393|5.7458|13.0795|8.5252|11.7394|16.0657|22.941|24.7439|25.9873|||||
2022-02-19 13:01:58|usa_0462|COO|total_return_price|1|30.1271|30.6483|24.4575|21.874|33.586|24.4575|23.5961|26.3518|31.6912|33.8867|36.1286|34.6941|36.7644|23.0327|34.8165|26.9962|21.6011|22.106|12.8366|15.7311|18.109|15.1823|9.146|6.951|6.2193|3.4756|3.6584|6.585|5.8534|5.6706|5.3045|6.4023|7.3167|6.951|4.5728|6.4023|5.1217|3.8411|2.0122|1.6461|0.6402|0.6402|1.0059|0.8231|1.8293|2.561|3.8379|3.6547|3.4724|4.0202|2.8662|3.354|5.3656|5.3051|7.0123|9.0239|8.7196|13.6579|17.4382|24.2066|18.7491|15.5175|11.5848|7.3167|7.6825|10.0086|12.2146|14.7898|16.4527|17.1958|17.512|18.9199|21.7628|23.699|23.5518|23.0128|26.0337|21.5843|26.0585|25.2085|27.4626|34.5316|42.8074|47.7155|53.2363|58.5156|69.3917|75.6857|66.6567|67.8246|67.9628|54.7594|54.1568|43.6931|56.9691|47.1816|50.5447|49.6131|41.5669|39.0015|34.6636|33.4019|16.3342|18.8319|28.5408|27.272|27.8385|35.131|38.6819|38.6816|49.1135|57.1066|74.5952|76.207|69.0436|71.9037|87.8812|75.0427|95.7028|101.0881|110.1148|127.051|128.9067|124.017|131.6308|160.5712|163.5854|157.3769|177.7615|176.7239|152.1223|130.9779|152.8791|182.2614|175.8388|184.4292|200.1338|243.66|240.0531|244.4898|228.5416|260.3397|258.151|278.6197|289.774|337.2607|290.8798|346.7758|286.6056|282.8659|318.9777|363.9859|410.829|421.7382|416.8886|398.3||||
2022-02-19 13:02:03|usa_0463|ALK|total_return_price|0|2.8097|3.4136|3.3348|2.9672|2.9409|2.3895|2.4946|3.1773|4.1226|4.8841|4.1295|3.4009|4.3875|3.4695|3.8235|4.2576|5.1717|4.3527|4.2811|2.8955|3.6297|4.1233|4.5099|4.3286|5.451|5.924|5.6623|4.5002|5.1668|4.9313|3.2949|3.8554|5.523|4.7592|4.8809|4.8372|4.2351|4.1353|3.8941|3.7095|3.85|3.3722|2.8664|3.1755|3.2879|3.5408|3.7657|3.3722|3.5689|4.1029|3.5408|3.6532|6.0138|6.1543|4.8054|4.7211|5.7609|5.7609|7.3908|8.7116|12.1822|12.2524|7.6578|9.9481|10.6787|9.386|9.1472|7.8966|6.7585|6.0981|5.3956|6.6883|5.7778|6.4972|4.4896|6.5421|7.4841|5.8677|3.9792|4.8673|3.5206|4.8223|6.2544|6.1352|5.5439|5.3187|5.5709|7.5291|6.6186|6.6883|6.5331|8.0304|7.9697|8.8622|8.552|8.8802|8.5655|6.2634|5.191|5.6226|4.4109|3.4487|4.584|6.5758|3.95|4.1051|6.0228|7.7696|9.2691|10.1054|11.4723|12.7448|14.2578|15.3909|12.6549|16.8814|16.1058|16.1417|15.764|19.3746|28.7584|23.3808|28.2464|33.1827|42.3329|43.2351|39.7196|54.6379|60.7005|59.2708|73.2729|74.4446|76.1304|54.3329|61.6453|83.3651|86.913|84.9012|72.4129|70.1093|59.3808|58.1961|66.6866|59.2081|54.8944|62.8669|64.223|67.368|28.47|36.26|36.63|52|69.21|60.31|58.6|52.1|||||
2022-02-19 13:02:09|usa_0464|CNP|total_return_price|0|1.2804|1.3038|1.3975|1.2101|1.2023|1.1555|1.3038|1.4053|1.4677|1.7722|1.6083|1.7488|2.0997|2.0577|2.1175|2.3644|2.5036|2.3535|2.3609|2.221|2.3081|2.4038|2.3421|2.28|2.3209|2.7361|2.9724|3.1368|3.0569|3.1497|2.9327|3.5929|3.6021|3.6351|4.1197|4.6717|4.5804|4.7944|4.9868|5.1841|5.3666|5.1041|5.5297|5.7368|4.3487|4.0884|4.5127|4.6446|5.0666|5.7031|6.0782|6.7896|6.1492|7.1163|6.5018|6.7548|6.3367|6.6178|6.832|8.5466|7.6463|8.4873|8.6978|9.105|7.5056|8.0814|8.0505|6.9225|7.2381|9.2827|14.7815|13.917|14.7023|10.5686|8.7629|8.9782|8.9044|5.9883|3.6101|3.5589|3.1849|3.7269|4.244|4.5307|5.3963|5.4814|4.9826|5.4839|5.9353|6.5542|7.4134|6.4362|6.0464|6.4136|7.4278|8.6804|9.481|9.275|8.6358|9.3168|7.8527|8.9365|8.2052|7.2165|6.0492|6.5426|7.4529|8.8309|8.8646|8.2371|9.9713|10.0899|11.4101|12.7045|13.0162|13.4623|13.3578|14.1428|14.7172|13.4371|16.8914|16.704|17.1938|16.7668|17.3102|18.8511|18.239|17.6293|15.5265|14.6577|14.0751|14.5303|16.7899|19.4898|19.0809|20.4691|23.1351|23.2021|24.9847|24.4763|23.8955|24.4259|24.6158|25.3818|27.8592|26.234|27.9412|25.5368|14.6247|17.8296|18.617|20.945|22.0867|24.066|24.2893|27.7336||||
2022-02-19 13:02:14|usa_0465|UTHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.094|14.5|22.9375|35.9375|54.6875|36.5313|6.9375|8.0938|6.2|6.025|4.965|6.075|5.955|8|8.59|8.4345|10.455|11.295|11.655|12.1|11.81|16.96|22.245|22.285|24.795|34.545|34.93|33.305|25.025|26.885|27.065|27.275|31.83|33.355|49.925|43.245|47.55|52.585|30.705|33.045|40.75|48.74|52.84|55.93|52.97|56.05|63.69|65.26|54.28|39.17|44.52|48.82|47.95|57.5|51.76|61.2|64.99|77.22|88.59|93.86|87.02|135|131.11|172.96|188.15|134.15|158.15|109.62|101.8|122.01|145.38|141.19|130.12|119.46|135.86|110.5|118.31|126.37|102.51|117.37|77.51|80.84|90.39|91.32|120.8|101.04|146.35|165.47|180.86|187.66|216.08||||
2022-02-19 13:02:18|usa_0466|DLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9604|6.7203|7.111|8.8249|9.4763|12.2529|14.2398|13.3559|16.973|19.083|21.6394|21.0858|21.1622|22.7844|19.7744|23.234|25.1003|18.0165|19.6266|20.3167|27.7238|30.0548|33.4787|37.0943|38.7707|31.4145|36.9335|40.7072|35.5377|43.7829|48.9997|50.622|46.977|46.6133|47.2002|41.2681|39.5999|35.9192|38.5761|43.5134|47.6204|51.2631|51.6491|53.0158|51.109|61.2858|72.7698|86.3235|81.1155|80.9409|88.2824|101.1637|99.8726|96.4651|92.6506|95.1287|100.209|96.1101|108.8088|113.6313|119.8985|110.8439|125.7547|135.4637|141.9104|134.4277|138.2366|152.6884|145.1014|176.87||||
2022-02-19 13:02:22|usa_0468|HRB|total_return_price|0.983226025076|0.4006|0.4333|0.4383|0.4018|0.3905|0.4195|0.4459|0.5089|0.5026|0.5782|0.6626|0.9032|0.8827|0.7918|0.9995|1.2289|1.1203|1.1285|1.0749|1.2173|1.1354|1.1447|1.2777|1.2735|1.2225|1.4563|1.5572|1.7036|1.6273|1.9543|1.8424|2.5618|2.5132|2.9057|3.2981|3.2785|3.241|3.4658|3.8202|3.8059|3.5616|3.7292|4.1599|4.5438|4.491|4.1482|4.7542|4.7136|4.5908|4.1215|4.5708|4.0697|3.9711|2.8418|2.8639|3.4256|3.7026|4.496|4.3637|5.6594|5.362|5.08|5.3893|5.7595|5.8506|6.6747|5.2318|5.5696|5.204|4.017|4.5175|6.4249|7.0589|9.2036|8.8261|11.5941|10.4647|12.6387|11.6583|11.3197|10.2405|11.2864|12.5981|13.7552|12.1776|13.2736|12.9296|13.8744|13.6632|15.6919|13.7636|12.1158|12.7762|12.8026|12.3801|12.0592|12.959|11.5018|12.6577|12.2381|12.8924|14.4288|11.7677|11.0269|9.178|10.2125|11.3244|11.1745|11.4947|9.9395|7.5579|10.9811|11.3419|9.9067|10.2411|11.3215|10.1048|11.2305|12.4747|21.1234|19.9172|22.7242|20.7156|22.2934|20.9864|23.8745|24.1555|24.2687|22.8839|25.3593|28.5448|20.4966|15.7021|18.6293|18.1694|18.7519|19.994|24.797|20.3007|21.2274|23.0987|21.2392|22.6238|20.8042|23.6458|24.2836|22.1494|12.8108|15.1491|13.4279|16.2596|21.0941|21.5392|24.0206|22.807|||||
2022-02-19 13:02:28|usa_0469|FFIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3125|33.125|57|41.75|20.875|19.6875|9.1875|3.2031|8.845|6.185|10.85|11.975|4.4|4.895|5.51|6.775|8.465|10.4|12.48|13.955|12.665|15.125|24.48|27.93|22.51|21.57|28.17|35.285|25.75|25.325|37.165|36.905|40.8|40.26|30.01|19.18|30.25|27.42|21.85|20.76|33.29|39.63|52.59|61.63|74.36|104.41|136.17|100.7|104.81|75.85|102.13|134.05|101.25|106.495|97.46|90.91|68.5|91.632|89.44|110.78|109.46|118.74|133.94|114.94|127.54|115|97.44|104.68|119.29|122.86|146.56|147.13|128.85|121.06|131.45|142.61|181.99|196.74|154.62|156.93|143.73|139.71|138.32|110.8|136.36|124.01|175.64|207.63|185.16|201.75|247.78|||||
2022-02-19 13:02:32|usa_0470|CINF|total_return_price|0|1.0085|1.0466|1.2257|1.1633|0.9337|1.0261|1.1724|1.2777|1.5602|1.6557|1.7108|2.0596|2.4152|2.5552|2.3484|2.1836|2.4328|2.3479|1.9427|1.4115|1.6956|1.8653|2.1323|1.9589|2.3124|2.725|3.0559|3.0375|2.9457|3.1595|2.8152|3.301|3.8776|4.5176|4.6029|4.3279|4.8722|5.3474|6.48|7.5555|7.6178|7.3419|7.0929|6.7211|6.6001|6.7643|6.6751|6.621|6.7242|7.2834|7.1155|8.5818|8.3828|7.6364|7.6695|8.7434|9.5215|10.7632|11.2281|19.3441|17.2748|15.9428|12.8279|15.3474|15.3392|15.8835|15.9386|13.3152|16.158|13.5792|15.4099|17.258|16.6464|17.4213|18.4554|17.0116|19.5706|20.9587|16.1253|17.1179|16.0962|17.1144|18.5946|19.5255|20.4505|21.6474|20.6417|22.3042|22.13|21.239|22.6579|24.3329|23.0829|25.9811|26.7807|25.4011|23.9687|24.7278|24.8737|22.9154|22.2789|15.0735|17.1046|17.7012|14.1796|14.0946|16.6451|17.0661|19.0587|17.2961|19.536|21.755|22.7898|20.5656|18.8293|22.0792|25.3014|28.2215|28.363|29.6339|36.0459|35.3656|36.6512|41.0368|38.4877|38.3424|37.8993|42.1138|43.6702|41.502|44.8824|50.1266|55.7775|64.3567|65.2312|65.935|63.327|63.9181|67.9983|67.4774|67.3134|61.0747|70.6448|71.6977|80.0728|97.1612|109.8907|99.5682|71.9949|61.6955|75.7121|85.4842|101.4517|115.3638|113.5991|113.93||||
2022-02-19 13:02:37|usa_0471|FLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.563|15.7893|17.2675|13.8431|14.3247|16.3368|15.1447|10.0553|10.848|13.841|13.3661|14.7625|15.7598|15.0088|18.8092|18.4086|21.7963|22.7583|23.9141|24.8001|31.7702|34.1741|36.3811|32.1058|33.9416|37.7858|42.7418|58.1062|61.517|54.9902|82.6434|46.7489|36.4111|29.1989|41.3872|43.3648|37.3418|40.2191|38.9102|43.0055|55.8836|62.7559|54.1341|44.8255|42.6246|53.9291|42.8451|49.6506|52.1366|57.4666|54.9455|63.6419|69.1284|67.3403|68.9815|59.6788|53.4525|51.1072|50.2406|37.1713|42.2032|49.4559|47.2073|45.476|49.9314|48.3136|41.8648|39.5744|48.0538|52.9193|47.2829|55.7451|29.0195|35.5248|31.1767|18.2657|18.1751|3.4|12.62|8.81|16.55|23.09|17.73|16.35|24.63||||
2022-02-19 13:02:40|usa_0472|UNM|total_return_price|0|||||||||||||||3.0374|3.0374|2.8159|2.7396|2.7052|2.1621|2.48|2.8667|3.0169|3.29|3.8576|4.1578|5.163|6.0299|5.6861|6.7569|5.0992|5.9557|8.0833|8.2299|7.841|10.5169|9.3209|10.8083|11.246|13.9948|14.9658|14.3573|14.509|14.0612|14.1858|12.0864|12.4924|10.3066|12.4254|12.9496|14.6557|15.3588|16.6913|17.5419|18.155|20.5406|20.8302|24.0656|26.2202|31.3403|31.8977|32.1664|28.8737|34.0199|27.7864|32.0849|17.3214|18.9482|10.1008|12.0331|16.4629|16.3239|17.8368|19.7054|15.5652|16.4426|17.4154|15.9527|12.8584|11.1631|6.2872|8.6597|9.5937|10.2939|9.5956|10.4803|10.3915|11.9478|11.3852|12.3121|13.8301|15.4076|13.9162|12.3671|13.2861|14.2914|15.8972|18.0766|16.9918|16.5733|15.3904|14.3465|17.6663|13.1505|8.8786|11.3239|15.3773|14.0546|17.9033|15.7349|16.1264|17.7071|19.2607|18.7637|15.5|15.6495|18.2648|14.3362|14.5055|15.8136|21.5782|22.541|23.4699|27.1739|27.4754|27.1632|26.9935|27.5173|26.7487|28.4901|25.6944|26.8141|25.0719|25.9183|28.9654|36.2417|38.8526|38.8018|42.7502|46.0943|40.1486|31.3419|33.3279|25.2502|29.2975|29.2637|26.1502|25.9143|13.4788|15.1895|15.6545|21.7112|26.6466|27.4631|24.4984|24.2893||||
2022-02-19 13:02:45|usa_0473|TW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2098|41.8787|36.1115|46.3103|41.7725|57.7612|57.7328|61.506|73.0616|85.3029|81.1332|101.99||||
2022-02-19 13:02:46|usa_0474|DOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0616|9.8001|14.6463|18.3617|19.3309|18.8463|29.9926|71.0237|67.1467|55.3004|47.3312|39.6311|47.385|25.2002|27.5695|21.0217|6.2893|6.0567|8.5896|10.8986|20.6771|17.7048|20.0912|22.5639|20.4445|19.8069|22.8482|23.6753|22.8826|23.1411|23.658|29.3356|30.6969|33.1523|32.7387|30.6366|33.9363|30.5073|29.2753|23.6494|26.0962|21.7971|15.7749|15.4647|17.7048|23.1583|24.4076|25.9411|23.8648|24.735|23.1842|25.1485|25.631|23.8476|24.0716|26.9836|25.5448|28.3536|29.6684|31.1626|31.5472|32.4918|35.9412|40.6342|41.7431|40.8051|42.2459|48.6961|50.5132|50.6645|50.4304|54.3129|51.2407|52.8249|54.9558|56.8121|59.5962|59.5521|60.8288|61.6756|64.6667|61.9389|54.362|51.2933|58.9622|62.8756|69.4558|49.7958|59.408|56.1306|67.5716|78.2264|77.9601|75.3001|74.84||||
2022-02-19 13:02:50|usa_0475|SNA|total_return_price|0|3.669|3.8809|3.9462|4.0114|3.8321|4.0277|4.6148|4.5332|4.5495|5.0876|4.5658|5.4627|6.7117|7.7867|7.1013|6.841|10.226|11.4159|10.6862|9.464|10.5033|11.6542|9.4874|9.7645|10.2528|10.777|10.2196|9.3361|9.632|10.3252|8.2043|9.4284|9.5445|8.9862|9.594|9.9475|11.6118|9.7128|10.2655|9.9655|10.7669|12.5802|12.4573|12.3822|13.1618|12.3496|11.7737|11.2003|12.3939|13.255|13.0859|15.6794|16.2989|16.6099|17.0052|18.9687|20.7397|21.1828|24.9088|23.7042|24.9218|19.8943|17.0266|19.3606|16.2424|20.3964|18.4394|15.1838|15.1128|16.4431|13.8204|16.5125|17.3858|14.5454|13.5705|20.6198|21.0164|18.4643|14.418|17.7965|15.8347|18.7175|17.9825|21.1453|21.3812|22.3197|18.5064|23.2596|21.6773|23.5637|24.9897|26.1649|26.7403|28.5463|31.6629|34.0538|34.5659|36.4814|35.983|35.2585|37.3866|38.4274|39.1099|29.5268|19.0318|22.0156|26.8382|32.8831|33.9611|32.2678|36.9474|45.2268|48.2606|50.4791|36.1031|41.4133|50.1563|51.5003|59.7573|66.0143|69.4573|75.3759|84.2429|93.1156|96.8755|101.5702|104.1268|118.0549|127.4288|138.4583|131.6519|150.0657|137.9964|139.2438|134.6137|152.3614|150.669|141.7273|134.2925|157.911|134.3592|147.1564|168.9095|134.4382|145.6898|155.0818|147.5125|160.7018|103.9342|133.3753|142.6911|167.1778|226.829|220.7328|207.5863|215.38||||
2022-02-19 13:02:56|usa_0476|TMUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4049|12.42|29.6107|39.3164|49.0221|68.6803|78.3038|80.4424|53.7105|27.9656|24.0307|29.1501|31.4268|31.611|13.6999|5.501|3.9218|6.4091|5.8037|7.9488|7.8962|6.4222|11.66||||||||||||36.0592|44.2844|34.7958|25.939|20.5301|22.4778|21.3065|18.8587|21.8856|19.3062|13.3445|10.2914|9.2912|10.8836|12.9761|16.5951|20.3985|22.6226|13.2524|10.9889|13.055|7.3566|14.1342|12.9366|13.9104|23.64|25.2|32.93|32.17|33.28|30.48|27.03|33.14|38.68|42.34|40.12|37.28|42.51|44.5|58.32|62.47|61.01|65.42|63.79|62.78|59.7|68.49|63.01|72.06|73.04|80.12|77.4|79.45|110.19|111.91|133|126.11|144.99|129.43|115.98||||
2022-02-19 13:02:59|usa_0477|HRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:03:00|usa_0478|ENR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0343|33.2621|30.2627|34.4772|43.5551|40.5567|39.2485|48.6757|43.3842|40.6901|43.4837|47.6643|56.1115|54.1817|41.1875|41.3101|34.7281|39.9903|47.1391|28.5619|45.1503|37.6191|42.0729|46.8699|42.5693|38.7888|38.9424||||
2022-02-19 13:03:02|usa_0480|MLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||16.2067|14.9339|14.9339|13.6509|12.1857|13.2072|13.8829|13.7024|14.4793|16.0487|17.1844|15.2306|16.6517|18.5269|23.3903|26.0978|26.5978|31.5187|32.9266|31.6962|45.7647|42.0986|43.6195|29.6067|30.4957|35.456|30.2644|28.7503|31.8812|32.2788|37.5193|29.7545|35.5666|32.3325|29.9699|25.1288|23.771|21.5208|26.3389|28.7003|37.1427|36.6421|35.3362|36.2444|43.1341|45.1088|55.9379|63.7183|62.4999|87.3958|74.6134|69.4996|85.5918|111.5981|133.9775|110.7316|110.2585|88.5481|86.651|94.0165|81.9181|67.2749|67.2388|78.8386|76.9164|72.2282|73.6275|67.1787|80.8862|78.9956|70.7906|56.2832|67.5079|77.0079|71.2932|75.3489|86.1248|93.5876|90.6164|90.7633|92.7777|119.5452|123.3906|120.8561|103.7293|131.8181|133.7805|143.9994|129.7575|151.9657|183.3015|171.375|212.3755|209.6271|214.181|198.8572|213.5885|200.7445|216.6995|176.9647|167.5695|196.6488|225.4363|269.1172|275.113|186.611|204.28|233.3926|282.1897|334.2812|350.7371|341.1818|440.52||||
2022-02-19 13:03:06|usa_0481|PHM|total_return_price|0|2.7013|3.0316|2.4772|2.3356|1.6396|1.1678|1.557|1.7458|1.557|1.5807|1.1678|1.2976|2.1469|1.8756|1.156|1.1442|1.3211|1.0971|1.1206|0.7903|0.7224|0.7136|0.8239|1.0659|1.189|1.5398|1.6752|1.0756|0.9099|0.8766|0.6847|0.9201|1.426|1.2443|1.5309|2.3247|2.6739|1.7129|2.3894|3.0055|2.6741|3.1673|3.7994|3.6423|2.9193|2.3209|2.2001|2.3332|2.3907|2.8541|2.8986|3.4416|2.7568|2.7494|2.6407|3.1744|3.0255|3.5813|3.9699|4.3458|4.8397|6.2277|5.1269|5.8136|4.3579|4.8372|4.57|4.737|4.406|4.5724|6.9863|8.94|8.5734|9.0534|6.5179|9.508|10.1925|12.253|9.0952|10.2216|10.7174|13.1851|14.5517|20.0534|23.8409|22.3343|26.3619|27.4272|31.675|36.2654|36.985|33.9499|33.176|24.897|27.5871|28.7127|22.9706|19.5208|11.8636|9.2231|12.7725|8.4853|12.3381|9.6858|9.6858|7.8249|9.739|8.8617|9.9694|7.3375|7.7628|6.664|6.5577|6.7881|3.5004|5.5917|7.8426|9.482|13.7356|16.0928|17.9361|16.8106|14.7076|18.2075|17.1946|18.11|15.9052|19.4035|20.1753|18.3653|17.2643|16.3849|17.29|18.0979|18.6928|17.2272|22.1604|23.1717|25.9053|31.6001|28.1123|27.4874|23.7614|25.0392|27.0453|30.6905|35.5868|37.8911|21.8714|33.4566|45.6305|42.6474|52.0144|54.2631|45.7947|57.16||||
2022-02-19 13:03:12|usa_0482|MGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8031|5.9662|5.7605|8.3468|11.1977|11.3153|11.521|10.3647|15.4142|17.747|11.9297|11.6274|13.9377|10.3942|13.2148|17.245|16.2717|17.1646|15.8087|13.47|15.8701|17.2686|17.8355|21.3696|22.7019|22.976|33.0725|33.1906|39.1673|41.1989|34.0175|40.2162|37.7216|36.616|54.6169|65.4836|76.1613|84.9681|77.5598|59.8424|38.8555|28.3479|13.0022|3.0427|6.3972|12.5676|8.8445|11.8305|9.4965|10.1391|14.0794|12.0668|12.2368|10.4226|9.8462|13.4841|9.9974|10.4415|10.9517|12.2368|13.5314|18.6813|21.9602|24.9272|25.2485|22.1019|19.9475|21.3743|16.6119|18.549|21.6767|20.0703|20.8735|23.5949|27.4124|24.797|32.118|31.1046|31.9647|35.3259|28.1524|26.7556|22.5972|25.6918|27.4119|29.1589|33.2655|7.6959|16.6928|22.5127|31.2825|39.0232|42.1851|40.5476|44.22||||
2022-02-19 13:03:16|usa_0483|CIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:03:17|usa_0485|CMA|total_return_price|0|1.0595|1.1313|1.2094|1.2667|1.1572|1.1103|1.3409|1.4417|1.6327|1.8766|1.6323|2.0155|2.1036|2.5838|2.1959|2.2197|2.726|2.8241|3.1187|2.8296|3.105|3.4038|3.7206|3.4762|3.6329|4.1548|4.3554|3.8337|3.7661|3.7978|2.8062|3.5576|4.6363|5.0083|5.6034|7.1126|7.4206|7.9662|8.1016|8.7468|9.0907|8.2367|7.6152|7.5504|7.2735|8.1836|8.1243|7.2264|8.2483|9.7402|11.1366|12.3642|13.0251|14.0462|16.3348|16.7288|18.1304|22.0144|25.7034|29.5264|34.7799|32.763|27.3156|34.1415|31.4272|30.1003|25.8145|23.982|21.7655|23.5109|30.8289|31.5522|32.9214|31.0733|29.8865|31.1675|34.2951|33.9145|26.8619|24.3533|21.6161|26.8021|27.1458|32.9631|32.241|32.8006|35.8626|37.1956|33.894|35.9185|36.9306|35.9356|37.0896|33.6209|37.1904|38.7255|39.4366|40.0859|34.976|30.1283|24.6944|18.395|24.0361|14.78|13.6781|15.8358|22.2552|22.2198|28.6236|27.7499|28.0292|31.9475|27.8441|26.2916|17.5468|19.7853|24.8977|23.7499|24.127|23.6961|28.2096|31.3942|31.1128|37.7669|41.31|40.1611|40.079|37.8149|36.5951|41.7824|33.6282|34.3949|31.3194|34.1858|39.5268|57.0835|57.6612|61.8|64.6302|73.8324|81.836|77.8381|77.7128|59.6743|64.2186|64.238|58.9578|64.7253|26.9493|35.6383|36.4034|53.8584|69.843|70.0996|79.832|87|||||
2022-02-19 13:03:23|usa_0486|DRI|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||3.7735|3.5162|4.004|4.2623|4.1035|2.7645|2.9965|2.5188|2.9271|3.5168|4.1659|4.736|5.4311|5.453|5.5789|7.7619|7.5354|5.5245|6.3122|4.6732|6.1053|6.2829|9.3888|7.7353|9.9502|10.207|10.9798|15.1016|13.4793|13.7475|11.6255|9.5724|10.6733|11.7454|11.1845|13.1773|12.1539|11.3676|14.7762|14.5269|17.6311|17.0503|19.5685|22.9374|19.4734|19.4679|22.2093|22.6739|25.3631|23.2584|22.3498|17.4606|19.5099|16.8042|10.5865|15.8312|21.2309|19.4984|18.7669|24.408|25.9828|25.2293|30.1765|29.2812|31.7021|30.38|30.4718|32.9146|33.7154|34.2272|35.1905|31.1698|35.2849|31.8583|37.2659|36.1014|35.8733|34.3265|41.8547|47.5044|49.1027|51.391|47.8336|54.8285|58.6701|53.8003|64.5631|66.2918|79.4783|73.8817|76.4932|84.1695|80.3884|107.444|103.0649|105.2763|109.9206|115.1349|113.5949|94.2399|74.2901|83.7721|104.6791|133.5405|140.1237|148.4805|136.9207|144.74||||
2022-02-19 13:03:27|usa_0487|RE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.6572|15.6911|15.9016|17.4384|16.7004|19.4201|19.8676|26.8316|27.7916|27.9907|27.9439|26.1522|25.4227|26.5658|21.3156|22.3405|16.3413|15.3517|22.4978|22.7106|34.2456|49.6033|46.1174|51.9112|44.9501|49.1696|48.2774|39.0035|38.2997|38.6615|40.0665|53.6435|52.7692|59.4652|60.126|56.6177|52.4462|63.2683|60.2005|65.8624|69.4132|71.2248|66.3517|61.6008|69.4894|70.0705|69.0259|78.3268|79.8566|73.0841|65.4875|58.6142|64.0062|56.7575|53.1687|54.1312|66.7103|65.5445|62.2764|54.7751|67.3733|66.4644|69.4797|64.7604|63.2741|67.414|74.5714|83.8089|87.023|89.866|106.5513|105.6297|120.1691|129.4323|127.7302|134.5701|136.4759|144.2406|148.1648|155.801|149.1683|158.542|171.9809|160.1519|167.5525|192.0112|208.5655|228.2476|205.7773|200.5219|233.9446|211.1577|210.5435|201.9757|201.561|231.9991|251.2389|262.9048|183.9487|198.6188|191.6268|228.6417|243.5169|249.1091|249.3097|273.92||||
2022-02-19 13:03:31|usa_0488|UDR|total_return_price|0|0.2157|0.2823|0.3056|0.3236|0.2517|0.2157|0.4908|0.6257|0.7623|0.7756|0.7816|0.8114|0.811|0.8812|0.9766|1.097|1.1873|1.1872|1.2551|1.1786|1.258|1.2416|1.2971|1.3275|1.3026|1.3532|1.4432|1.4086|1.2742|1.3194|1.1175|1.26|1.4817|1.5857|1.7147|1.8811|1.876|1.9899|2.284|2.4507|2.8397|2.6892|3.3028|2.9052|2.8921|2.9312|2.9192|3.0983|3.032|3.2774|3.2153|3.4393|3.4049|3.403|3.3705|3.8558|3.6692|3.5931|3.8646|3.653|3.8003|3.7035|3.095|2.8742|2.9266|3.4428|3.3532|3.0296|3.1691|3.5577|3.6002|3.6748|4.4239|5.1099|5.1848|5.329|5.9734|6.042|6.2143|6.5139|6.4734|7.0979|7.6683|8.1655|8.4745|8.6843|8.8375|11.2159|9.5621|11.1757|11.1475|11.1805|13.7784|13.6776|14.9101|15.8532|15.4248|13.3921|12.537|10.3656|13.026|12.0484|14.2744|8.4135|5.2531|6.5249|10.123|10.6985|11.6134|12.7191|14.1747|15.9208|16.6315|16.8827|15.3452|17.5556|18.846|18.3826|17.8066|17.3755|17.8376|18.9766|17.8064|17.7184|19.7964|22.1652|21.2911|24.3107|27.0619|25.6891|27.8859|30.628|31.6469|30.5605|30.0284|30.7038|30.7678|33.3534|32.8074|33.4995|31.2349|33.2158|36.0812|35.6446|41.2354|41.0264|44.6364|43.3009|34.1352|35.2751|31.08|37.0053|42.6427|48.0107|52.3023|59.6228||||
2022-02-19 13:03:36|usa_0489|NRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1075|8.7207|9.9808|10.929|14.8839|14.9795|15.5451|16.8634|19.0342|18.5685|19.342|19.9949|23.4133|29.5265|34.4088|33.4856|35.7645|32.4376|36.1305|20.9181|16.8592|14.8963|19.4958|23.4466|20.2943|17.3832|18.4728|17.3084|15.8861|18.1651|19.4626|17.6577|15.5035|13.3992|13.1497|18.0309|19.1874|21.9717|22.4556|23.7188|24.2091|25.8416|31.6223|26.3456|23.5716|22.0077|21.9572|12.7983|9.7492|12.0002|13.0339|10.1998|11.4266|16.5851|15.3755|22.8709|24.8296|27.8688|29.3514|33.623|34.3529|39.2476|32.5177|36.4971|37.6168|27.5879|31.078|28.2203|33.145|35.8644|36.4223|40.1499|41.9983||||
2022-02-19 13:03:40|usa_0490|CTAS|total_return_price|2||0.7352|0.8937|0.764|0.8508|0.9377|1.0318|1.1784|1.3211|1.564|1.564|1.9429|2.0978|2.0295|1.8344|2.4784|2.43|2.9983|1.7833|2.5868|2.4847|2.5044|2.6029|2.6029|3.0007|3.1298|3.4974|3.4974|3.6853|3.2847|3.6553|4.6467|5.7483|6.2626|5.3247|7.3215|6.9351|6.0834|6.8134|6.7526|6.7406|7.1696|7.047|7.7823|7.7079|7.8468|8.5265|9.3915|8.5711|9.3785|11.4281|12.0492|13.3591|13.5464|15.1695|13.484|15.57|17.5162|19.5253|21.4375|23.0454|20.5548|27.7427|35.7912|31.9971|25.9581|23.65|20.3261|33.6144|31.7297|38.8867|27.6232|35.7718|35.7105|32.7806|34.1464|40.2525|33.9306|38.911|26.0523|28.7297|30.9802|36.2342|33.3559|35.4021|32.0282|34.9257|34.4374|31.7551|32.4473|35.1768|32.5944|33.6018|29.3738|33.4749|32.3357|30.7181|29.3488|25.6171|23.3689|23.9698|25.0091|19.5039|16.8227|19.3101|22.7509|23.2898|20.9589|21.9819|21.5507|23.0131|24.1962|28.2662|27.5176|26.6415|33.7926|32.3378|35.4226|36.8812|39.0706|40.6325|42.5059|50.1072|54.7659|56.084|59.7134|67.6526|77.2062|79.6201|78.6028|85.6797|78.5701|88.6826|109.9271|108.5888|111.8199|119.2771|127.9282|150.8147|163.4783|174.5806|204.391|181.5464|200.168|214.9239|255.5872|251.4774|260.9472|242.575|326.003|351.2382|321.3227|351.0168|393.9047|421.122|371.57||||
2022-02-19 13:03:45|usa_0491|RAD|total_return_price|2|72.6717|66.5778|78.9909|69.0607|68.6086|84.858|91.1772|111.0376|107.8787|88.9211|85.3101|105.7911|120.4661|121.9131|115.1667|135.6605|124.1768|156.8911|113.4891|148.0984|140.252|126.2002|135.8951|132.9194|138.5447|150.9916|151.2912|126.2088|134.4922|124.8191|142.2896|167.0761|174.0775|191.5054|149.3774|173.1432|174.2784|180.7637|201.9533|168.2773|153.5299|152.6117|140.966|168.5497|178.7648|184.5906|203.8433|224.6037|217.1425|257.5564|289.1916|293.2204|275.088|306.35|375.6012|401.4771|445.2265|481.2737|634.2768|626.8325|695.5594|704.6708|905.4831|809.7845|491.7019|365.7714|151.25|137.5|138.75|80|50|104.4|167.4|158.8|93.8|66.8|67.4|42|46.8|48|73.6|101|123|111.6|99.634|88|73.4|70|79.2|81.6|73.8|73.8|94|86.8|95|119.4|126.4|101.4|74.4|53.4|45|24.2|10.4|5.6|23.2|30.8|25.6|30.4|23|17.432|18.794|26.2|21|22|24.4|30.8|26|23.8|20.2|32.8|58.8|69.2|118.4|131.8|167.2|124.4|109.6|159.6|174.4|165|157.6|159|154|150.6|159.2|120|68.2|48.4|40.2|39.4|32|27.4|22.2|14.8|7.66|6.46|9.06|13.62|13.13|13.02|13.2|19.58|18.27|17.74|12.32|9.97||||
2022-02-19 13:03:50|usa_0493|RL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2705|21.3823|18.4735|24.3932|23.3725|18.5755|14.9013|15.9219|15.1054|14.6971|13.8806|14.544|12.5028|14.544|18.1163|22.0539|21.1475|16.3302|21.2047|24.1115|18.2081|18.9838|17.5957|17.065|20.9603|22.7111|23.3272|27.5065|28.4304|30.436|34.3036|33.445|35.961|39.644|46.1119|50.3243|44.5651|53.9849|65.5567|72.1115|80.4921|68.6506|52.2968|48.1687|55.5115|57.5746|35.7919|33.6161|42.7654|64.3029|68.8106|71.541|66.3168|75.9762|95.9464|105.5554|107.5337|121.7247|115.8402|148.5929|125.5134|129.8962|129.6339|146.8087|146.2668|143.5283|152.3396|141.7555|137.0441|143.7611|163.3686|117.1218|117.9488|97.2551|101.3698|86.9443|78.5734|88.8053|81.426|71.0933|66.6394|83.8103|95.7266|102.7141|120.2702|124.1911|96.1778|116.5374|110.0703|94.5853|115.1543|68.5869|69.0649|77.3543|101.5938|119.3511|115.4868|108.8486|116.75||||
2022-02-19 13:03:54|usa_0494|MAT|total_return_price|0|1.5322|1.6033|1.0801|0.6751|1.0801|1.0801|1.502|1.3838|1.8564|2.2615|1.8226|1.6539|1.8733|1.8733|1.6033|1.1138|1.4851|1.3838|1.9239|0.9282|0.9451|1.1644|1.2657|1.2826|1.6033|1.8733|2.5483|2.6665|2.8352|3.295|2.3863|2.7289|3.4791|3.4688|4.1912|5.6538|5.7483|6.4887|6.2769|6.547|5.8184|6.6721|7.1708|7.1825|8.1849|8.2852|8.8759|8.2403|10.0701|10.814|12.1257|12.7438|14.0838|14.8941|13.4928|14.5641|12.5689|17.782|17.4241|19.6278|20.9119|22.3749|14.8379|12.1198|13.2602|14.1474|10.2079|7.0955|5.697|7.2445|6.201|8.0037|9.8328|10.4869|8.6799|9.5588|11.7903|11.9261|10.1892|10.8613|12.7614|10.7309|10.7536|11.1576|10.677|10.5746|10.4975|11.5594|12.6626|10.8537|9.8928|9.6683|11.0801|10.09|12.0396|14.2639|17.3547|15.9195|14.7675|12.4296|12.991|11.1762|11.7768|11.0633|7.9725|11.0979|12.4186|14.3418|16.323|15.1888|16.8398|18.8597|18.6569|20.7515|19.7215|21.3239|26.1055|25.4124|28.0297|29.1838|35.1894|36.7138|34.2298|39.1973|33.3896|32.7637|26.0517|26.6241|19.9337|22.7435|18.9637|24.8503|31.1447|29.3467|28.7264|26.4525|24.9558|21.338|15.48|15.38|13.15|16.42|15.7|9.99|13|11.21|11.39|13.55|8.81|9.67|11.7|17.45|19.92|20.1|18.56|21.56||||
2022-02-19 13:03:59|usa_0495|WDAY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|53.24|58.83|68.29|75.35|89.77|72.59|83.84|92.5|79.46|87.77|83.15|77.2|66.65|76.26|80.1|87.71|83.09|86.87|105.2|105.8|119.89|122.58|134.41|125.84|175.58|204.51|205.97|158.11|186.68|145.07|180.38|214.17|235.6|261.33|230.66|282.76|225.04||||
2022-02-19 13:04:02|usa_0496|ETFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:04:02|usa_0497|ANSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2815|2.9065|3.375|2.0315|1.969|2.6565|1.8125|2.5|2.469|1.8125|2.75|1.7188|2.4844|2.4688|2.75|2.625|2.8438|3|2.8125|3.1563|4.68|4.4625|6.1625|6.775|5.025|4.3075|5.05|5.9875|7.8152|8.885|9.925|9.935|11.75|12.4325|16.03|17.105|17.82|19.245|21.345|27.075|23.91|22.09|21.745|25.385|26.5|34.17|41.46|34.52|47.12|37.87|27.89|25.1|31.16|37.42|43.46|43.185|40.57|42.25|52.07|54.19|54.67|49.04|57.28|65.02|63.11|73.4|67.34|81.42|73.1|86.52|87.2|77.02|75.82|75.67|82|88.19|91.24|88.14|92.5|89.46|90.75|92.61|92.49|106.87|121.68|122.73|147.59|156.69|174.18|186.68|142.94|182.71|204.82|221.36|257.41|232.47|291.73|327.23|363.8|339.56|347.06|340.45|401.12||||
2022-02-19 13:04:07|usa_0498|NAVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5442|12.3835|12.5331|15.635|14.4689|13.1782|8.5269|8.5357|8.979|8.7113|11.1772|12.9874|11.4085|13.1171|12.5015|10.7682|10.8863|10.9438|11.3757|7.5862|10.0459|11.3994|11.688|12.3177|7.2994|6.7787|8.0133|9.4398|13.9743|19.0399|22.3066|21.55|||||
2022-02-19 13:04:09|usa_0499|CNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7918|1.9235|2.5818|2.0435|2.8793|2.2485|3.211|3.8975|3.5612|3.6837|4.8587|4.9875|7.2625|7.2|8.2775|7.3975|6.4875|7.03|5.9425|4.075|6.2225|5.44|5.3475|5.21|6.7675|3.465|4.4275|5.1675|4.8025|4.32|4.7525|4.735|5.4775|6.01|5.81|5.775|6.52|8.18|8.4675|7.435|9.965|11.9325|7.475|9.285|10.1425|11.4475|12.3275|15.195|14.3525|16.12|18.415|20.6775|26.2325|35.345|39.945|26.435|32.575|31.3|34.555|34.54|28.36|35.415|39.16|46.86|51.475|50.175|62.875|71.61|56.255|53.1|56.37|43.17|61.93|55.1|63.77|55.86|58.07|65.38|72.2|63.5|82.99||||
2022-02-19 13:04:13|usa_0500|GCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3769|8.7538|7.7109|9.9229|14.2795|14.3056|11.1543|9.5245|12.9363|11.0033|11.5322|10.9779|11.3065|10.2328|10.1476|11.1809|13.2294|13.7387|15.3142|13.0101|9.7916|9.2486|8.4762|9.007|6.38|1.48|1.38|1.34|3.19|5.32|5.34|6.54|5.3|
2022-02-19 13:04:15|usa_0501|RHI|total_return_price|0|0.1617|0.2492|0.3119|0.3366|0.4051|0.4202|0.4317|0.4469|0.4183|0.3632|0.3861|0.3861|0.3746|0.388|0.4621|0.4507|0.5857|0.999|1.0201|0.7756|1.2384|1.2461|1.1849|1.1467|1.0091|1.0549|1.1008|1.0549|0.9785|0.9556|0.6345|0.558|0.6727|0.6727|0.7568|0.688|0.8486|0.7033|0.711|0.8103|1.0168|1.3531|1.6971|1.6053|1.8729|2.4691|2.3392|2.9354|3.1189|3.1343|4.1742|5.1223|5.9479|6.819|9.0206|8.3476|8.5311|11.5127|15.182|14.6771|17.6125|20.5025|15.8467|16.3283|12.0398|9.4713|8.7145|10.4804|17.4004|20.9149|25.4556|19.4472|16.4017|18.2657|14.6845|19.594|21.6634|17.0988|11.6463|11.8224|9.7676|13.8992|14.3102|17.1282|17.3337|21.9496|18.9964|21.7413|19.9674|18.5443|26.4871|28.2513|28.8508|31.4455|25.4978|27.9197|27.9045|27.5991|22.6485|20.5896|19.6827|18.4098|19.0897|16.1652|13.9442|18.5711|19.7628|21.2231|24.273|18.8839|20.968|24.7964|24.9053|22.1118|17.4704|23.5601|25.2126|23.8974|22.3916|26.905|31.8769|28.3514|33.4441|36.1343|36.2618|41.4362|42.6834|51.0159|53.059|48.8258|45.1695|41.7837|41.5205|34.2047|34.1307|44.1934|44.4582|43.8651|46.323|51.3316|53.765|60.7274|65.8908|53.8074|61.5785|54.1735|53.1892|60.6711|36.4776|51.4097|51.8352|61.4957|77.1945|88.3537|100.0069|111.52||||
2022-02-19 13:04:21|usa_0502|PANW|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|56.3|56.72|54.07|48.74|43.5|61.44|64.36|82.1|105.41|126|153.28|186.83|158.6|148.27|150.8|132.96|149.82|147.56|110.4|138.73|148.55|157.87|190.55|215.37|190.62|209.72|249.2|227.78|224.59|239.12|193.55|244.81|231.54|354.26|358.48|397.51|486.55|475.47||||
2022-02-19 13:04:24|usa_0503|HOLX|total_return_price|0|||||||||||||||||||||||||||||2.3438|2.8281|2.2188|1.125|1.1563|0.875|0.875|1.2188|1.25|0.9532|0.7657|0.7344|0.6719|0.5625|0.625|0.5469|0.8594|1.3438|1.9531|1.875|1.469|2.141|2.875|5.125|5.6875|11.0625|7|6.1875|6.094|6.6565|7.016|5.172|6.9375|4.5469|3.25|3.0313|2.2656|1.4063|1.0078|1.4375|1.9844|1.6875|1.8594|1.3281|1|1.7|1.2625|2.3225|3.8625|3.6175|2.45|3.0525|2.1528|3.2725|3.4|4.3125|5.0625|5.8125|4.8175|6.8675|7.9688|9.9375|14.4375|18.96|27.675|24.68|21.76|23.64|28.82|27.655|30.5|34.32|27.8|21.8|19.33|13.07|13.09|14.25|16.34|14.5|18.54|13.93|16.01|18.82|22.2|20.17|15.21|17.51|21.55|18.04|20.22|20.0101|22.6|19.3|20.65|22.35|21.5|25.35|24.33|26.74|33.025|38.06|39.13|38.69|34.5|34.6|38.83|40.12|42.55|45.38|36.69|42.75|37.36|39.75|40.98|41.1|48.4|48.02|50.49|52.21|35.1|57|66.47|72.83|74.38|66.72|73.81|76.56||||
2022-02-19 13:04:29|usa_0504|CHK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2813|42.5074|51.2125|61.1499|64.52||||
2022-02-19 13:04:31|usa_0505|CPB|total_return_price|1|1.1029|1.2193|1.4123|1.544|1.4828|1.4797|1.7095|1.5195|1.5931|1.8259|2.0097|2.3193|2.7116|3.162|3.1435|2.974|3.3514|3.4011|2.7846|2.8448|2.7626|2.7728|3.4672|3.4261|4.5095|6.3096|4.7413|5.1847|5.5515|5.8638|5.4663|6.7289|9.1609|8.9175|8.6852|8.5096|7.8467|8.6298|9.5011|9.4351|8.9392|8.356|9.7587|9.1471|9.3305|8.8668|9.9559|10.5121|12.5367|11.5088|12.9708|15.786|15.655|16.6174|20.2315|21.0902|26.0865|26.5747|26.5127|27.6068|26.5815|28.0844|27.8311|24.6033|21.6087|23.31|23.9779|16.857|14.0407|14.4221|16.0597|18.1815|16.9529|15.3635|15.9456|16.0365|15.7644|13.3803|12.1915|13.9563|12.9204|14.2551|15.39|15.7255|16.6125|15.4755|16.3246|17.9344|18.2995|19.0886|18.1157|18.7439|20.2406|23.2106|23.7857|24.6106|25.1368|23.8012|24.0431|20.6443|22.91|24.1059|25.3037|20.4281|17.4576|21.2423|21.9031|23.0248|25.1311|25.3537|25.7973|24.4996|24.3147|24.1261|24.4884|23.5514|25.3503|25.0279|26.8811|28.4313|35.9437|36.4809|33.4389|32.607|36.2455|33.3634|35.6963|37.2236|36.6326|40.6683|42.1451|47.0923|51.7669|52.4791|46.0953|53.0943|49.3993|45.6693|41.2652|40.851|36.0793|36.4867|33.6858|32.2379|35.519|38.2753|43.2002|45.4686|47.3169|47.2607|44.8187|46.5612|46.5566|42.9765|39.615|44.12||||
2022-02-19 13:04:36|usa_0508|Y|total_return_price|0||||||||||||||||43.372|59.5956|72.9422|84.933|69.5776|71.0268|67.5305|69.3409|68.1244|78.9078|86.3425|91.6358|87.7806|82.0371|84.7957|75.8003|81.6773|91.8719|94.7505|93.0713|106.5043|120.4172|114.1803|116.579|128.3329|129.772|130.9713|141.0462|137.688|134.3297|142.4856|140.0867|169.237|169.1934|173.833|186.6596|216.1328|213.4071|207.4652|221.5115|229.0761|220.8772|230.4117|268.5479|301.6541|329.5876|223.8029|181.2252|180.2657|175.3483|174.5687|169.8312|177.9869|180.3856|161.1957|188.0616|197.1769|191.8996|194.7781|190.9401|184.6554|179.9059|183.2641|181.8249|170.3109|157.1178|183.2641|187.342|213.4883|237.2839|275.3759|261.847|273.6968|265.781|284.9709|293.6064|272.4975|277.7747|265.1669|277.3045|348.8735|358.4685|390.036|389.5562|385.7182|327.6686|318.6013|350.2168|270.5785|259.8609|260.024|248.558|264.8215|279.022|281.4208|290.7567|293.9614|323.9262|326.0108|282.3515|279.2099|322.0862|332.5093|337.5887|328.2716|387.4822|375.1409|400.9196|391.4361|398.6979|428.7828|409.2384|453.6219|476.6211|458.7698|458.1337|467.7444|485.625|537.8674|513.8308|595.1598|601.5604|582.1236|542.203|583.3862|601.3451|562.7163|638.6233|610.0358|599.3486|666.5942|780.7582|782.5296|552.35|489.14|520.45|603.69|626.29|667.07|624.41|667.59|
2022-02-19 13:04:42|usa_0509|ACGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.4167|2.5972|2.2778|2.1806|2.1111|2.1528|1.8889|2.3333|2.5556|2.4722|2.6667|2.7709|2.4444|2.4167|1.6806|1.5|1.7361|1.4028|1.8194|1.6597|1.75|1.6667|1.7639|1.75|1.8611|2.8611|2.8678|3.1278|3.1|3.4633|3.7721|3.8533|3.6744|4.4289|4.6778|4.4311|4.3267|4.3|4.4489|5.0056|5.51|6.0833|6.4155|6.6067|7.0544|7.5122|7.5789|8.06|8.2678|7.8167|7.63|7.3689|8.1144|7.7889|5.9844|6.5089|7.5044|7.95|8.4722|8.2778|9.3111|9.7833|11.0211|10.64|10.8917|12.41|12.4133|13.23|13.88|14.6733|17.5233|17.1367|18.0433|19.8967|19.18|19.1467|18.24|19.7|20.5333|22.32|24.49|23.25|23.7|24|26.42|28.7633|31.59|31.0967|32.8333|30.2567|28.53|26.46|29.81|26.72|32.32|37.08|41.98|42.89|28.46|28.65|29.25|36.07|38.37|38.94|38.18|44.45||||
2022-02-19 13:04:46|usa_0510|JBHT|total_return_price|0|||1.1072|1.122|1.0187|1.0039|1.181|1.1958|1.604|1.4062|1.3342|1.633|2.1399|2.9299|3.201|3.0706|3.3441|2.8412|2.6212|1.9517|1.9251|2.4113|3.0795|2.7512|2.5456|2.3716|2.4397|2.4175|2.7334|2.5874|1.9465|2.1709|2.4895|2.6234|2.8825|3.7692|4.1559|3.8801|3.9841|4.4208|3.7154|3.9162|4.3801|4.4627|4.2311|3.566|3.1409|2.9568|3.5484|3.5824|2.9578|3.2859|3.8871|4.1184|3.1405|2.7788|2.7638|2.9737|3.1216|3.7729|5.7348|7.1956|2.9338|4.6678|4.2703|3.313|2.8377|2.8422|2.8213|3.182|2.628|3.4654|3.2206|3.9163|2.6878|4.782|5.86|6.0847|4.8541|6.0393|5.5488|7.8532|10.7966|11.1346|11.6087|15.9193|15.3371|18.5351|18.1385|15.9859|15.8506|18.9313|18.0752|20.9731|17.5549|17.6218|22.343|25.0433|22.5361|23.6896|27.1157|28.7966|28.9516|22.882|21.0905|26.8334|28.3336|28.5514|31.87|29.1154|31.0287|36.6131|40.8765|42.4978|32.6902|40.9152|49.4892|54.3851|47.6077|54.8952|68.4742|66.5515|67.3226|71.502|66.7078|68.6123|69.0398|78.7459|80.0232|77.112|67.2403|69.2777|79.786|76.8531|77.2612|92.6782|87.7944|87.6748|106.8502|110.8418|113.1639|117.6568|115.3622|90.4367|98.6921|89.3184|108.3935|114.647|90.764|118.7484|124.9645|135.4097|166.8806|162.0769|166.6222|203.9824|||||
2022-02-19 13:04:51|usa_0511|NWSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0246|15.2996|16.183|15.4999|16.4106|15.2176|14.1794|14.7076|13.287|11.2513|12.5912|11.9102|9.9375|13.0264|11.1135|12.0789|12.8503|12.5682|15.4022|14.7139|14.7235|12.3804|10.8136|12.0498|12.8344|13.5877|13.7925|8.8416|11.6838|13.7736|17.8689|25.5726|25.4432|23.92|22.66||||
2022-02-19 13:04:53|usa_0512|FRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|28.4623|29.7238|21.7127|28.8951|30.442|30.0737|31.8012|30.4243|35.7676|35.3324|43.7167|49.0196|49.8152|51.932|45.4829|49.7478|53.7311|60.0419|58.9831|64.2961|63.8828|65.0084|74.8186|88.9102|89.7025|95.847|99.6889|84.2322|89.154|94.1468|93.8485|86.1719|98.625|94.2677|93.5659|115.9425|81.36|105.0044|106.8593|141.5529|167.2892|185.3202|191.8448|207.1012|||||
2022-02-19 13:04:57|usa_0513|ALNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|7.21|5.59|6.9|7.25|7.42|11.4601|12.76|17.69|14.43|14.5|22.12|17.57|15.45|33.92|29.92|24.21|25.95|28.95|23.92|19.04|20.91|23.19|17.36|17.08|15.25|12.36|9.95|9.45|9.06|6.85|7.91|11.33|11.73|19.38|18.4|23.78|30.25|62.91|63|65.13|70.2|77.5|99.41|104.06|136.36|79.85|88.01|59.84|55.78|78.09|42.22|52.08|81.38|113.46|121.97|129.87|105.26|90.09|63.3|93.45|74.37|81.1|115.93|104.2|151.83|145.01|138.31|135.13|172.95|177.08|161.11||||
2022-02-19 13:05:00|usa_0514|LKQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1531|2.2713|2.1095|2.3958|2.2564|2.4465|2.4269|3.3902|3.6043|4.2962|5.0181|4.6995|5.72|5.9042|5.3541|5.9938|8.6796|10.8875|10.9771|8.6473|8.4481|5.725|7.104|7.6118|9.2745|9.7076|10.0511|9.7027|10.0412|11.3604|11.689|12.7444|12.4158|14.9124|15.8309|18.4196|19.1215|20.839|21.3966|26.0364|31.2038|32.8964|25.0208|26.3649|26.1459|27.3905|24.6624|29.561|28.1372|27.2311|30.7657|32.6276|35.2561|31.8809|29.4913|32.2492|35.5349|40.563|37.337|32.6176|31.5822|23.4676|28.2567|26.5242|31.1939|35.7739|21.2672|26.355|27.5298|35.8236|42.6737|47.8014|51.4156|60.03||||
2022-02-19 13:05:04|usa_0515|EXR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5081|6.5177|6.6798|6.5724|7.3793|7.8532|8.0036|9.2235|8.5546|9.7428|10.0995|11.069|9.6416|9.0759|8.5653|10.2813|9.4021|10.8431|6.2191|3.9182|5.5391|7.5015|7.9545|8.9194|9.5661|11.4678|12.21|14.0084|14.8263|14.9836|17.5008|19.9955|21.1733|24.8078|26.4847|28.579|31.2426|34.7019|31.9764|36.3648|41.1832|40.192|46.7061|54.8763|52.0238|60.9864|73.2701|72.4892|75.4761|64.4333|63.4912|64.1012|67.351|69.0159|76.0876|75.6367|90.0914|79.2089|82.0877|91.0135|97.1251|108.8434|98.3135|82.2583|87.9283|107.4006|110.8052|125.7595|162.5659|178.6844|226.73||||
2022-02-19 13:05:08|usa_0517|QSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9244|32.7561|31.8916|30.533|31.6716|33.263|34.5048|38.4964|41.2713|47.8877|53.6035|55.6103|53.4069|48.968|51.9057|52.899|46.9242|59.2129|63.763|65.5889|59.9693|38.1354|51.8822|54.992|58.7717|63.9444|63.2983|60.9628|60.21||||
2022-02-19 13:05:10|usa_0518|HRL|total_return_price|1|0.2066|0.2276|0.2162|0.2334|0.2047|0.2142|0.2334|0.2509|0.2607|0.3057|0.3393|0.3732|0.4786|0.5028|0.4828|0.5655|0.5982|0.8095|0.6733|0.7336|0.7941|0.6035|0.6937|0.8014|0.7382|0.9855|0.985|1.0355|1.0484|1.1636|1.0229|1.2174|1.5682|1.3566|1.3618|1.4993|1.2868|1.4518|1.5119|1.7066|1.5266|1.5076|1.6422|1.5333|1.4146|1.6532|1.82|1.8774|2.0563|1.8606|1.7482|1.8638|2.0472|1.7411|1.84|1.8799|1.9305|2.2386|2.394|2.6608|2.7337|2.6206|2.6439|2.8718|3.0136|3.2477|3.565|3.3728|2.5457|2.7167|2.8366|3.2715|3.5137|4.3274|4.1221|4.4804|4.2734|4.1068|4.2229|3.9458|4.0525|3.8528|4.3868|4.8129|5.4618|5.3364|5.0756|5.7117|5.6712|5.4157|5.8399|6.1835|6.2146|7.0135|6.7388|7.1013|7.1655|6.5014|6.9189|7.3821|7.5448|6.961|5.4684|5.808|6.1295|7.0734|7.2192|7.7044|8.1553|8.6299|9.2767|10.0301|11.9968|11.8675|12.1256|11.9028|12.0826|11.6652|12.4051|14.6113|17.4956|18.0279|18.5734|19.5033|20.5558|19.5898|23.4259|22.3675|23.8378|26.0821|29.8713|35.6901|34.346|33.4094|34.5698|32.7531|31.8102|31.1474|28.5622|31.6407|33.5898|33.4975|40.8265|39.7848|37.738|38.9285|39.0341|45.352|45.1803|49.2912|47.4065|45.8705|45.4603|45.8728|42.0978|47.47||||
2022-02-19 13:05:15|usa_0520|FLS|total_return_price|0|1.0346|1.0741|1.0346|1.0741|0.9663|1.0346|0.8621|0.7364|0.796|0.8542|0.8762|1.0445|1.0985|0.9377|0.8885|1.0017|1.1516|1.2723|1.5002|1.1408|1.595|2.1865|2.0324|2.0337|1.9467|2.3564|2.6499|2.3905|2.7947|2.443|2.1566|2.6778|3.525|3.3079|3.9112|3.4218|3.9993|3.9098|3.3723|3.7324|3.5647|3.3222|3.5935|3.637|4.0285|3.76|3.7246|4.2233|4.9081|5.4157|7.0729|5.6767|6.7132|5.8882|6.5372|6.724|5.4872|7.3353|7.5232|7.0688|8.2907|6.2869|5.2031|4.2893|4.0662|4.9811|4.4092|4.5459|3.4429|4.0445|4.3955|5.7158|6.0006|8.2228|5.2813|7.1157|8.5597|7.9687|2.6741|3.9549|3.1153|5.2599|5.4284|5.5835|5.6022|6.6501|6.4659|7.3644|6.9178|8.0917|9.7202|10.5786|15.6005|15.2155|13.5281|13.496|15.3324|19.2364|20.5071|25.9373|28.2135|37.0189|24.0991|14.0486|15.3842|19.2057|27.1847|26.151|30.5902|23.5998|30.5343|33.3511|36.1233|30.914|20.9002|28.1407|32.8291|32.7215|36.5279|42.0835|48.201|46.6884|54.053|68.422|68.1394|64.8047|61.6024|52.4062|49.6364|46.4255|36.4277|37.4257|39.6576|40.4909|43.4229|43.422|43.9386|42.3075|38.9824|38.5614|40.0187|37.4871|50.9195|35.3988|42.4201|49.7042|44.2373|47.3151|22.9109|27.5457|26.5374|36.0323|38.1506|39.8311|34.447|30.6||||
2022-02-19 13:05:20|usa_0521|PKG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5359|5.2083|6.3316|6.4678|9.089|7.2439|8.2134|8.769|9.9073|10.6481|10.757|9.635|9.5969|9.6949|9.9945|11.1437|11.6994|12.6805|13.1892|12.9438|13.1713|14.0489|12.3166|11.792|13.2635|13.4377|12.8693|14.0042|13.7066|15.3489|16.0105|16.853|18.1681|14.3275|14.7654|15.0621|8.4657|8.5263|10.3803|14.3207|16.7316|17.5041|16.2018|16.7376|18.7753|21.0302|20.0157|18.0838|18.229|22.3461|21.3258|27.6316|29.2089|33.5342|37.6039|47.327|50.0138|57.2805|56.4319|51.5742|64.1849|63.9708|55.0996|49.4835|52.1535|51.025|57.8946|69.557|74.6903|79.3274|94.8243|101.8692|105.8012|99.275|104.9981|100.0538|73.7051|91.4358|88.4407|98.6899|105.8208|81.786|95.7142|104.9442|130.0862|132.6281|133.1819|136.9938|133.48|||||
2022-02-19 13:05:24|usa_0522|CCK|total_return_price|0|3.1208|3.4695|2.9813|3.4695|3.5305|3.6787|4.1581|4.2017|4.9427|6.1195|6.2851|8.325|8.3511|9.7808|8.6301|9.5803|11.2627|10.8704|12.056|9.7982|9.7546|10.9402|10.7745|12.8887|13.655|12.5055|14.3865|14.8045|15.5709|16.9295|15.6754|15.8148|18.7059|21.5276|25.0806|25.011|25.2199|25.9166|30.7237|33.3363|31.9778|31.3507|29.8877|35.0083|32.7093|31.1417|32.1868|31.5597|36.6804|41.9055|32.3958|34.9038|40.9716|38.0233|39.1953|46.4465|44.2943|46.0632|39.9557|43.6639|46.8451|41.7926|23.6768|27.4881|25.6885|25.825|22.1629|20.6715|14.9475|14.2281|10.3185|7.3802|4.0188|3.7211|2.2724|2.5204|8.881|6.7972|5.2095|7.8887|5.5767|7.085|6.698|8.9902|9.2482|9.9728|10.2305|13.6341|15.4401|14.1203|15.8172|19.3795|17.6033|15.45|18.4567|20.7588|24.2715|24.7776|22.5846|25.4523|24.9661|25.7897|22.0388|19.052|22.5548|23.954|26.9904|25.3829|26.7522|24.847|28.4391|33.1228|38.2827|38.5208|30.3741|33.3212|36.5462|34.2242|36.4668|36.5263|41.2893|40.813|41.9542|44.2265|44.3952|49.3765|44.1769|50.5078|53.6037|52.5023|45.3974|50.3093|49.2079|50.2795|56.6501|52.1649|52.542|59.2003|59.2598|55.8165|50.3589|44.4151|47.6301|41.2497|54.1495|60.6292|65.5509|71.981|57.5927|64.6281|76.2677|99.4278|96.4897|101.8137|100.5913|110.62||||
2022-02-19 13:05:30|usa_0524|FBHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3586|14.7142|19.975|18.9964|24.6792|25.9002|32.9296|34.2116|36.8997|41.327|38.1374|35.8221|37.4897|41.1907|43.5396|42.1445|43.1303|52.1282|51.93|52.2391|55.0194|51.6455|56.9119|61.6018|62.6646|65.0422|55.3382|50.7701|50.8728|36.131|45.937|53.4265|51.9216|63.8191|42.4003|62.9091|84.1243|84.304|95.2855|99.3019|90.687|105.91||||
2022-02-19 13:05:33|usa_0525|IT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||3.0924|4.0642|4.0053|5.2718|6.7148|9.1887|10.1312|13.6653|15.4324|22.56|28.7442|34.5166|32.0427|36.6965|20.3801|33.8692|28.273|35.1057|35.2235|32.9852|19.6733|20.0267|21.2637|19.3199|15.9375|15.25|15.75|12|11.625|6.9|6.74|11|9.05|11.69|12.9|10.1|8.1|9.2|6.95|7.58|11.02|11.31|11.65|13.22|11.69|12.46|9.57|10.62|11.69|12.9|13.95|14.2|17.59|19.79|23.95|24.59|24.46|17.56|19.34|20.72|22.68|17.83|11.01|15.26|18.27|18.04|22.24|23.25|29.44|33.2|41.67|40.29|34.87|34.77|42.64|43.05|46.09|46.02|54.41|56.99|60|71.05|69.44|70.52|73.47|84.21|83.85|85.78|83.93|90.7|89.35|97.41|88.45|101.07|107.99|123.51|124.41|123.15|117.62|132.9|158.5|127.84|151.68|160.94|142.99|154.1|99.57|121.33|124.95|160.19|182.55|242.2|303.88|334.32||||
2022-02-19 13:05:38|usa_0526|FMC|total_return_price|0|||||||||||||1.9638|1.9638|1.6673|2.5442|2.9641|3.3964|5.3848|3.3346|2.9024|3.6557|3.3964|3.1617|3.3593|3.8287|4.4833|3.4828|3.631|3.2605|2.9271|3.1494|3.6928|4.3474|4.6932|4.7303|4.6068|4.9155|4.545|4.8908|4.8044|4.4709|4.8538|4.6562|4.6932|5.3478|6.1506|5.706|5.9776|7.1583|8.0896|7.1982|7.9965|6.9454|7.2248|7.4643|6.5196|8.4555|9.4468|7.1649|8.3557|7.2581|5.4884|5.9608|5.2556|7.2714|5.1359|6.1005|6.014|6.1737|7.1383|7.6306|7.8384|7.2977|5.2146|6.3333|7.4138|5.3357|4.5664|4.8317|2.7731|4.0022|4.4567|6.0361|7.5729|7.6269|8.5898|8.5421|9.4529|9.9286|10.1196|9.4034|10.9988|11.4646|11.4451|13.7119|13.5481|16.0994|18.7832|19.7399|20.1225|28.1337|18.714|16.3444|15.8132|17.3911|20.7358|20.6076|22.4279|21.3267|25.4584|29.7847|31.7301|32.2044|25.9524|32.3505|39.8811|40.3788|41.8907|44.3857|43.3748|46.5574|54.8049|57.7822|58.7574|54.7703|44.1306|44.1398|44.4556|40.9525|26.5731|30.8106|31.9358|36.8008|38.5658|45.2741|55.8763|58.8057|72.0524|76.5223|62.0555|72.4551|70.9582|60.5788|72.9918|79.1963|84.097|96.1593|79.1487|96.9627|103.5133|112.8099|109.034|107.1254|91.1164|109.89||||
2022-02-19 13:05:42|usa_0527|AGNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8172|2.4611|2.5969|3.3157|2.6591|4.0776|5.1851|5.4421|5.7033|5.9117|6.5721|6.9045|7.2656|7.7558|7.8313|8.4403|9.106|10.4685|11.7159|10.2452|11.4212|8.4714|9.227|7.7932|8.8725|9.9964|9.4782|10.0297|10.1004|8.9732|9.5926|8.9826|9.8672|10.7331|10.9657|10.431|11.7435|13.2225|13.3976|12.9676|12.3582|12.7621|13.1013|12.7147|13.336|12.8049|12.4884|14.5852|7.7936|11.3007|12.8479|14.1077|15.3809|16.0082|15.523|14.9199||||
2022-02-19 13:05:45|usa_0528|DISCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.425|7.205|7.67|7.445|7.305|7.195|8.06|9.155|11.815|14.505|12.895|10.065|12.24|7.125|7.03|8.06|10.045|14.19|15.73|17.12|19.35|21.845|21.355|19.3|21.02|20.89|20.27|24.75|25.92|29.225|31.805|39.295|38.265|40.485|43.145|40.88|37.825|38.09|35.41|31.27|33.905|27.78|26.28|28.24|25.76|26.37|28.49|27.68|25.51|21.47|22.37|21.17|28.21|31.91|25.05|27.02|30.69|26.8|32.95|19.03|22.16|21.75|27.21|77.27|30.34|25.15|24.33||||
2022-02-19 13:05:49|usa_0530|GRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:05:49|usa_0531|GT|total_return_price|0|7.4849|8.621|8.1198|8.1198|7.0505|6.8834|7.1507|6.9503|7.1842|7.8859|7.3178|8.3537|9.5698|9.0417|9.6768|11.7168|15.3641|19.2168|20.4234|17.2469|18.4205|18.8273|17.0241|15.1407|14.4558|15.751|15.8056|13.3505|11.1108|9.4832|5.4477|6.2389|7.8494|11.0958|14.6794|17.9338|21.9088|23.0733|20.5405|23.1071|25.392|28.938|29.8101|31.3694|27.8565|24.8923|23.2123|23.5192|25.8476|29.1066|28.0334|32.5058|36.7243|34.7322|33.5614|37.6037|38.5336|46.8173|51.0596|47.4881|56.79|48.5183|38.8965|38.3983|38.1567|45.2631|37.2371|21.9886|18.4385|15.9888|14.5795|18.9463|19.9015|23.6426|15.7358|20.4576|22.0776|16.2442|7.7798|6.0655|4.6048|4.676|5.8517|7.0007|7.6063|8.1071|9.5658|13.0573|11.8905|13.271|13.8856|15.4799|12.8969|9.8865|12.9148|18.6952|27.7801|30.9598|27.0854|25.1348|22.9794|15.8807|13.6362|5.3173|5.5756|10.029|15.1682|12.5585|11.2581|8.8533|9.5747|10.5545|13.3423|14.9366|8.9869|12.6208|9.9934|10.5189|10.8573|12.3002|11.2269|13.6264|19.9965|21.2938|23.3795|24.9016|20.2889|25.7359|24.4549|27.2875|26.5993|29.6905|30.0459|23.4312|29.5656|28.3479|33.1647|32.2965|30.8034|30.0676|24.8334|21.8797|22.1019|19.4301|17.4105|14.8|14.0963|15.3713|5.82|8.945|7.67|10.91|17.57|17.15|17.7|21.32||||
2022-02-19 13:05:54|usa_0532|VRSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4133|9.0222|8.1204|5.7848|12.5913|28.5792|28.8181|43.519|157.0929|159.5873|148.8137|165.1068|58.4322|28.0751|47.8582|33.8811|32.6923|24.7358|6.496|5.7912|6.8102|7.3961|12.9496|12.474|13.9176|12.7712|16.3801|16.2697|29.1089|22.6384|25.2453|18.6983|18.6728|19.8871|18.2313|18.3841|20.5155|21.2543|25.6019|28.1494|32.2253|28.3277|33.3377|19.8871|16.6094|17.0934|16.015|20.1164|20.5495|22.0949|24.1668|26.8417|31.0575|33.6818|33.135|28.58|35.68|38.22|43.55|48.6|38.04|45.65|44.67|50.44|59.27|52.41|51.09|55.12|58.46|66.97|64.165|68.19|87.57|89.11|86.44|78.64|79.36|86.87|92.65|104.72|116.01|116.4|142.3|159.14|142.44|181.56|210.75|187.25|192.45|173.91|207.19|204.91|216.34|194.87|226.85|205.66|255.93||||
2022-02-19 13:05:57|usa_0533|NYCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.3075|0.3242|0.3456|0.3981|0.42|0.38|0.406|0.4567|0.5749|0.5724|0.64|0.7166|0.7317|0.9361|1.0898|1.3627|1.5598|1.8389|2.0087|2.0023|1.8521|2.0736|1.8967|2.2904|1.9701|1.951|1.3137|1.3576|2.1494|2.7612|3.2898|4.2966|3.992|3.9589|4.8149|4.6777|4.9735|5.134|5.343|7.0109|7.653|9.3033|11.2533|6.5093|6.9007|7.0051|6.2705|6.3447|5.8203|5.9539|6.4086|6.1291|6.176|6.1647|6.8364|6.711|7.6287|7.1396|7.5005|7.4423|7.1098|5.1481|4.9015|4.7965|5.2403|6.8194|7.9021|7.4078|7.9962|9.4121|8.7342|7.7004|6.2289|6.602|7.5699|6.9478|8.0067|7.5436|8.4177|8.3673|9.176|10.3921|10.0721|10.1819|10.2744|10.524|11.1787|12.4603|12.4079|11.3872|11.2184|10.6996|10.2779|11.6326|10.3319|9.8377|9.7844|10.0183|10.153|8.7258|8.3282|7.6905|9.5919|8.4001|10.7188|10.4114|8.2577|9.12|7.521|9.8058|11.9225|10.5605|12.5099|12.0289|||||
2022-02-19 13:06:02|usa_0534|CDK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3736|38.219|43.1517|50.2031|43.7443|45.8117|43.6074|50.5661|54.308|57.3934|61.4804|58.7088|60.455|67.8956|61.0906|62.3972|60.0142|44.4215|55.2935|46.1137|47.1456|53.2934|34.6821|38.7974|41.8017|50.8366|53.1586|49.6109|42.7968|42.04||||
2022-02-19 13:06:05|usa_0535|SPLK|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.11|28.37|29.99|32.78|40.88|50.01|62.83|77.42|59.23|47.02|65.7|51.65|67.32|70.89|54.64|48.62|51.65|59.69|59.14|57.86|63.85|62.06|65.14|92.37|97.64|104.04|93.64|122.06|138.88|137.49|119.24|155.575|130.09|205.3|208.77|173.76|127.39|140.55|167.38|116.25||||
2022-02-19 13:06:07|usa_0536|JLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3127|31.6553|29.1412|29.7125|35.6551|30.2839|27.3127|26.6846|26.7413|14.2849|10.9136|12.9707|12.9707|12.0564|12.7421|11.8393|11.7936|12.9912|16.2002|20.5702|22.1244|18.9337|14.07|13.0461|14.4449|17.1327|19.336|21.777|24.8671|30.1879|34.2654|42.7952|40.7748|44.152|47.4508|65.5435|72.501|79.6147|83.6069|92.3682|100.8298|96.5149|65.8645|66.8263|59.2387|42.7083|25.2148|20.2288|30.8312|45.1182|57.8316|69.5601|67.412|82.6048|82.3876|94.6042|89.0407|51.1556|58.0943|80.2543|70.7356|74.5397|81.0907|95.0821|84.9332|85.6397|98.704|118.9298|121.2816|122.7979|147.5611|165.915|167.042|139.9576|154.4577|115.1398|110.1164|112.1152|100.8499|104.7439|117.9495|123.5117|146.7137|171.4691|167.9606|142.5307|124.2185|153.2406|139.1392|138.9397|172.51|99.73|103.56|96.12|149.07|179.13|203.08|249.29|253.8||||
2022-02-19 13:06:11|usa_0537|AJG|total_return_price|0||||||0.611|1.0219|1.2537|1.5516|1.7338|1.4618|2.0474|2.3167|2.1616|2.5172|2.2441|2.0815|1.779|1.8202|1.5146|1.274|1.6254|1.5366|1.5033|1.616|1.8198|2.1052|2.2658|2.1526|2.1434|1.9474|2.1959|2.6598|2.212|1.8927|2.1734|2.3584|2.1547|2.7763|2.8011|3.5388|3.2956|3.2271|3.6743|2.911|3.189|3.4042|3.3377|3.7158|3.8476|3.7816|3.9949|3.932|3.4904|3.7818|3.4424|3.6861|4.2706|4.2497|3.9641|5.0245|5.2314|4.8626|5.2425|5.5118|6.0406|6.4824|7.9316|8.0238|10.4302|14.7428|15.9203|13.9274|13.1356|17.1736|17.5643|16.7664|17.8065|12.7453|15.2698|12.852|14.3306|14.9943|17.3241|17.5057|16.4571|18.0878|17.8822|16.002|15.233|16.3311|17.6619|16.0784|14.8249|15.7786|17.6587|17.116|17.0294|17.8852|15.1183|14.9593|15.4597|16.6551|17.0333|11.3759|14.4915|16.765|15.706|17.3507|17.4461|19.1015|21.2967|22.5135|21.3818|19.946|25.6109|27.6333|27.3851|28.2328|27.5685|33.1675|35.3545|35.6182|38.5849|39.4281|38.9204|38.1767|39.9239|39.9587|40.7405|35.8688|35.8761|39.3464|42.44|45.7061|47.0342|51.5329|52.5397|56.868|58.8117|64.2581|61.4085|70.4179|70.0955|74.6791|84.1658|86.4815|92.3754|79.4031|95.4083|103.7605|122.0498|123.5818|139.2017|148.2105|169.67||||
2022-02-19 13:06:15|usa_0538|HAS|total_return_price|0|0.5117|0.6808|0.8307|0.8577|1.0037|1.4286|1.6098|1.7294|2.2527|3.09|2.4521|2.771|3.8204|4.6308|4.2941|3.1175|3.7797|3.9823|3.3441|2.1242|2.3273|2.4913|2.3939|2.5178|2.8837|3.3524|3.579|3.0367|3.1221|2.986|1.9742|2.5505|3.9862|4.5446|4.797|6.6498|5.8553|6.9783|8.4123|8.0842|7.6929|9.3851|9.8049|9.0417|8.6825|7.4173|7.4343|7.3259|8.5089|8.0248|7.887|7.8761|9.4181|9.1245|9.502|9.9756|10.5636|10.9863|10.9177|12.2612|13.7788|15.373|11.5858|14.1895|17.0895|16.5286|12.7122|11.3395|9.8533|9.7775|6.8899|6.4381|7.8365|8.8006|8.5425|9.9207|9.6883|8.3197|6.8458|7.1253|8.5902|10.8369|11.5928|13.2244|13.5366|11.84|11.7755|12.1806|12.8939|13.1707|12.5003|12.9|13.5447|11.6948|14.7866|17.7965|18.7698|20.7051|18.4836|17.0517|18.7198|24.1034|23.5479|19.9219|17.2572|16.8071|19.3883|22.5661|27.1161|29.3013|31.9246|34.0249|33.9685|32.0663|23.9838|23.637|27.4519|25.5736|29.1055|27.9181|34.1705|35.1602|37.2882|43.842|44.677|42.9442|44.8995|45.233|52.4234|62.4016|60.5353|56.8588|68.0453|71.7698|68.2176|67.3078|86.9059|97.6344|85.9761|80.4884|75.1067|82.8406|94.9394|73.888|77.8551|97.4253|110.0206|98.5711|67.2195|71.0766|79.1796|90.2684|93.4353|92.5149|87.9223|101.0107||||
2022-02-19 13:06:21|usa_0540|SNPS|total_return_price|0.761529592621||||||||||||||||||||||||||||||||||||8|7.25|6.5|7.5625|8.375|8.7813|12.1875|12.875|10.9375|10|9.625|11.532|11.938|13.5625|16.125|18.75|16|20.625|18.625|22.5|12.5|15.9375|16.8125|19.4375|16.375|21.5|19|22.625|26.875|23.5625|30.0938|31.1563|24.375|21|16.2813|17.4375|23.4688|28.715|25.875|23.5|27.58|22.555|21.385|18.925|21.2855|24.305|31.295|31.72|28.73|26.73|25.25|16.24|18.1|16.44|18.51|18.95|22.35|21.83|17.9|22.51|26.23|27.66|24.46|28.26|22.71|23.11|24.02|18.28|20.73|21.78|19.98|22.02|22.37|22.66|21.84|25.58|27.65|27.39|23.97|26.81|30.66|30.01|30.29|32.2|35.88|35.57|37.04|36.42|38.41|37.62|37.77|40.98|46.32|46.88|50.84|49.98|48.44|47.52|54.16|59.31|72.13|73.7|76.57|86.52|83.24|85.51|89.43|89.53|115.15|121.08|132.76|135.75|128.79|157.12|199.22|213.86|247.78|247.06|287.99|333.18|287.63||||
2022-02-19 13:06:27|usa_0541|TMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:06:27|usa_0542|FTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:06:27|usa_0543|DISCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.92|7.395|9.135|12.835|13.67|14.9|16.615|19.1|18.555|17|18.825|19.17|18.535|23.075|24.42|27.255|29.435|34.74|34.325|36.895|39.82|37.86|37.45|37.6|34.57|29.77|31.95|25.88|25.13|26.64|24.66|25.69|27.64|27.2|24.73|20.34|21.12|19.27|26.18|29.42|23.49|25.42|28.28|24.71|30.78|17.16|20.06|19.47|23.86|66|28.69|24.19|23.52||||
2022-02-19 13:06:30|usa_0544|HFC|total_return_price|0.383499717461||||||||||||||||||||||||||0.6734|0.8174|0.6187|0.6218|0.6678|0.5487|0.7598|0.8104|0.7848|0.7027|0.6444|0.5929|0.6302|0.6192|0.6922|0.7475|0.6973|0.7252|0.736|0.7558|0.7516|0.6521|0.6974|0.714|0.6065|0.5856|0.6587|0.7333|0.7092|0.6816|0.6429|0.6775|0.7215|0.7411|0.7669|0.8923|0.6862|0.4418|0.3934|0.4136|0.4449|0.4294|0.3559|0.3211|0.3768|0.3982|0.7575|1.1287|1.065|1.2062|1.229|1.1529|1.1232|1.1869|1.9437|1.9335|1.9056|1.7054|2.1982|2.3176|2.7397|3.4127|5.2071|4.788|6.5562|8.0792|10.4297|10.8589|14.2691|13.4386|16.809|18.0279|19.1358|17.8652|12.4205|11.8683|8.2078|5.6652|6.2049|6.1347|6.273|8.6108|8.3796|8.1064|8.0692|9.9345|18.5666|17.6927|23.0925|19.1362|20.9713|20.1038|24.9316|26.5027|36.4169|35.0013|32.7816|33.7407|36.0596|39.8565|36.2386|35.5517|32.412|31.2128|39.1585|40.0165|29.3331|29.5656|21.3643|21.2259|24.6612|24.4871|25.415|32.9551|44.2276|54.936|67.8068|61.6005|45.5179|44.0952|46.3218|51.5048|23.3208|31.4369|26.4646|18.0608|35.78|35|29.4|33.8|||||
2022-02-19 13:06:35|usa_0545|MD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7969|5.9766|6.6563|6.9063|5.25|3.375|1.7344|1.7969|2.7656|3.2344|6.1406|5.55|7.065|9.3|8.485|9.605|6.0925|8.25|10.0825|7.2125|8.3125|11.7|13.6225|14.9875|17.0895|17.655|16.045|16.615|18.5625|18.9725|22.3175|24.325|21.34|23.935|24.445|27.995|27.275|32.41|34.24|33.54|25.98|28.255|15.27|14.21|19.605|27.46|30.475|29.095|28.9|26.475|33.91|32.76|36.01|32.055|34.265|37.27|31.75|37.305|40.415|43.385|44.57|51.4|52.88|63.12|58.17|54.82|66.64|72.51|73.74|78.29|72.07|65.16|70.74|65.11|65.8|69.39|57.73|43.8|51.73|55.44|45.81|45.96|32.73|27.17|24.6|22.35|27.68|11.93|17.93|16.05|24.34|25.43|32.18|28.79|26.56||||
2022-02-19 13:06:40|usa_0546|ADT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2017|6.9722|7.5795|8.0098|5.4844|5.4408|5.2816|5.8199|7.503|4.2198|7.7913|8.193|7.686|8.1928|10.8547|8.1344|8.56||||
2022-02-19 13:06:41|usa_0547|WSM|total_return_price|0.997243153832||1.4719|1.5244|0.4716|0.486|0.5241|0.5668|0.6196|0.6767|0.7594|0.734|1.131|1.039|1.3406|1.3216|1.798|1.2708|1.5756|1.0865|1.3564|1.3152|1.5089|1.4581|1.6106|1.8298|2.3901|2.6189|3.1274|3.2799|3.8876|2.2488|4.345|4.1162|3.8876|2.5346|2.325|2.1725|1.4865|1.9057|2.02|2.1153|2.5346|4.04|7.2034|7.8322|7.3749|11.8262|8.5697|6.4499|7.1985|5.9563|7.7991|8.5697|6.6844|9.4267|9.8558|10.6264|14.8043|13.7554|19.8392|18.8328|11.3334|9.341|9.6838|9.9408|12.8331|18.4248|10.6264|11.869|13.283|7.1343|8.9982|10.3076|13.0636|8.8782|15.7648|19.748|15.5968|16.3167|14.9455|17.7427|19.3675|24.2214|23.4467|22.2939|22.2743|26.1684|25.1949|22.9599|30.275|26.8129|29.0684|28.774|21.92|23.5107|24.5852|24.4997|21.4931|22.0325|17.0696|18.6746|12.4143|5.9592|7.3791|10.3397|10.4784|14.0756|19.8231|21.8074|20.3402|24.7667|31.1316|33.5038|28.6977|29.2295|29.3676|30.4957|27.5688|36.851|41.2729|43.2596|47.6845|42.7303|54.6149|51.7568|55.5208|54.1051|66.5997|61.7176|71.3624|62.4618|46.6836|50.4352|46.7245|40.249|47.0523|47.7682|41.3966|46.3483|47.7279|43.6227|53.7528|54.9918|52.5503|53.8364|63.2241|63.7671|40.8545|59.9613|84.9432|89.4117|176.3942|168.6571|150.3989|184.8384|140.36||||
2022-02-19 13:06:46|usa_0548|XRAY|total_return_price|0||||||||||||||||||0.585|0.5501|0.5064|0.6461|0.6461|0.6112|0.5413|0.4715|0.5413|0.6985|0.8557|0.8207|0.8557|0.8731|0.8731|1.0303|1.1175|1.589|2.2875|2.5494|2.6542|4.9242|6.8101|6.2163|4.6099|5.0988|6.1465|5.0289|4.8893|4.7943|4.4201|4.8865|5.0731|4.8617|5.661|5.7082|6.0391|6.335|6.7752|7.1451|7.0157|8.0323|8.7641|8.9757|7.2099|6.4675|7.4582|6.7489|8.3998|6.6351|6.9083|8.3154|9.0477|10.277|11.5295|10.7776|13.0352|13.6059|14.889|16.5094|16.4636|17.9386|16.6322|15.5749|18.3583|20.0973|20.293|19.9399|23.4596|23.4119|25.3592|24.5795|24.4213|24.4579|24.3393|26.3935|27.5374|27.395|27.195|29.8733|34.9367|38.06|41.19|35.3585|33.7495|34.4692|25.9787|24.7475|28.2244|31.936|32.5643|32.3426|27.7785|29.7388|31.8313|34.5065|35.5711|28.7145|32.7885|37.6568|35.5331|35.8955|37.3302|40.0574|38.7206|41.0999|45.9536|43.7043|45.0105|43.4098|50.7736|48.5732|49.2704|48.4005|58.3099|59.1338|59.6|57.1671|55.6047|60.2251|62.625|57.8515|63.7589|48.8125|42.5519|36.7743|36.3434|48.5213|57.1892|52.3389|55.6564|38.2988|43.5589|43.3341|51.9863|63.4597|63.0209|57.9373|55.79||||
2022-02-19 13:06:51|usa_0549|IDXX|total_return_price|0||||||||||||||||||||||||||||||||||0.9063|1.1172|1.3906|1.2813|1.3906|1.625|2.0469|2.2031|2.4688|3.0625|3.9844|3.375|3.7188|3.6875|4.5|5.1875|6.5|9.3125|11.75|10.5|9.8125|11.3125|9|3.5|3.1095|4.1875|3.9845|4.5|6.2188|5.9688|6.7266|5.9844|5.8281|4.3047|4.0313|5.875|5.7188|6.6875|5.5|5.4844|7.8125|5.8425|7.1275|6.71|6.4475|7.737|8.2125|8.7425|8.3325|10.6375|11.57|14.2175|15.735|12.685|13.6475|13.54|15.5825|16.72|17.995|21.59|18.7825|22.785|19.825|21.9075|23.6575|27.3975|29.315|24.63|24.37|27.4|18.04|17.29|23.1|25|26.725|28.775|30.45|30.86|34.61|38.61|38.78|34.485|38.48|43.725|48.065|49.675|46.4|46.195|44.845|49.825|53.185|60.7|66.785|58.915|74.135|77.24|64.14|74.25|72.92|78.32|92.86|112.73|117.27|154.61|161.42|155.49|156.38|191.39|217.94|249.66|186.02|223.6|275.33|271.93|261.13|242.24|330.16|393.11|499.87|489.31|631.55|621.9|658.46||||
2022-02-19 13:06:56|usa_0550|AYI|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.828|9.2808|10.7894|10.1655|8.157|8.3208|10.6086|12.4185|15.3233|17.2208|16.7438|16.1693|20.9941|17.6237|17.7444|20.8783|22.9454|29.2209|29.1594|32.8131|38.5256|44.0178|45.3332|41.7877|34.1822|43.3757|47.1667|38.6522|25.3694|22.4483|24.9369|29.1331|30.8712|35.1703|38.4242|37.3679|50.9981|54.4119|55.96|43.899|40.9275|59.6028|51.4621|60.4232|63.1945|69.2238|73.202|83.3317|99.5648|130.692|122.8607|117.9261|137.9647|159.5898|176.0782|204.8388|221.2331|181.9547|250.8837|273.515|247.2011|218.9781|159.7964|177.7961|165.1957|146.4091|117.1276|145.9989|124.9617|127.0168|130.3351|123.4349|131.9872|114.9097|88.2761|108.6762|120.6681|122.1274|180.8213|185.5165|201.2237|180.87||||
2022-02-19 13:07:00|usa_0551|VMW|total_return_price|0.328069482827||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5493|72.3324|33.8051|41.4574|24.0063|13.6692|17.1717|20.2926|22.3845|30.4184|37.035|38.5137|53.4844|49.8252|52.2987|58.5814|72.3051|66.002|72.5504|75.2897|60.5711|57.7637|55.406|52.1556|56.6939|55.4946|75.4124|70.3018|65.8317|57.0141|56.4349|57.423|58.1112|46.8542|36.0129|35.0657|49.5254|49.832|61.4093|62.4791|62.9493|81.5588|85.9675|89.8652|101.6674|94.4716|151.6267|155.0882|146.2375|129.824|86.7188|111.9503|115.5103|105.5932|119.7593|139.4703|128.774|132.7277|122.67||||
2022-02-19 13:07:03|usa_0552|VAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.47|28.88|34.88|36||||
2022-02-19 13:07:04|usa_0553|HP|total_return_price|0|1.4467|1.9056|1.8857|1.6063|1.8557|1.6063|1.8557|1.5963|1.9655|1.6063|1.5265|1.6163|1.5168|1.6378|1.7914|1.7|2.2531|2.5939|2.2412|1.5672|1.9241|1.7561|1.7888|1.7476|2.2009|2.3644|2.5174|3.0132|2.9374|2.7191|2.6647|2.3569|2.3145|2.0806|2.1283|1.7766|2.0328|2.1508|2.5285|2.3221|2.8123|3.3278|3.2608|2.6887|2.5223|2.5869|2.7636|2.5321|2.6986|2.9515|2.8309|3.0151|3.4378|3.748|4.4842|5.3759|4.7892|5.9878|8.3353|7.0875|6.6137|4.678|4.438|4.1115|4.8413|5.1014|5.4411|4.7071|6.7165|7.714|7.873|9.5946|10.1446|6.7685|5.7518|7.3812|8.8958|7.9454|7.6374|8.5336|7.8579|8.9809|8.0621|8.6412|8.8878|8.1338|8.9586|10.6608|12.4563|14.7545|19.0164|19.5242|22.0441|19.0454|14.5836|15.5237|19.2796|22.5398|20.9214|25.573|29.9448|46.0493|27.6412|14.5868|14.6323|19.8676|25.4794|25.7378|24.6063|23.6305|26.2191|31.4592|44.6186|42.9916|26.4322|38.046|35.2126|28.4218|31.1652|36.7189|39.885|41.1337|45.7549|56.1611|72.358|78.5646|66.6756|46.3011|47.237|49.3134|33.4677|38.3731|42.689|49.372|50.0525|58.2165|50.5803|41.7902|40.7003|51.0875|53.1788|51.4367|56.1219|39.5503|46.4136|42.8069|34.4415|39.7454|13.9173|18.1386|13.8068|22.1474|26.0119|31.7613|26.9244|23.5184||||
2022-02-19 13:07:10|usa_0554|MSCI|total_return_price|0.52282481467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1255|25.9631|26.276|30.5096|15.6459|15.5539|18.5358|23.7082|27.1043|33.2706|33.0958|28.6413|32.9761|33.7768|31.8441|34.4211|29.7365|34.3935|32.7552|30.5096|24.9875|31.3287|30.5832|32.2583|37.6699|38.535|38.9124|41.6458|42.1657|55.23|58.1593|61.696|58.5597|68.2397|71.3385|77.1922|78.5967|91.8658|94.5663|102.5993|113.4359|144.8876|143.598|164.6654|144.5518|193.8596|220.3588|235.5626|217.8816|271.6771|326.7239|384.0958|353.1316|414.651|484.271|560.6611|640.867||||||
2022-02-19 13:07:13|usa_0555|RJF|total_return_price|0||0.2807|0.2205|0.1853|0.1625|0.1352|0.1603|0.125|0.1907|0.1982|0.1963|0.2668|0.4167|0.356|0.2725|0.2704|0.5802|0.4453|0.418|0.2305|0.2741|0.2405|0.2377|0.2721|0.3374|0.3997|0.4558|0.3814|0.4653|0.4949|0.3928|0.4626|0.7686|0.829|0.9927|1.1684|1.5312|1.1901|0.9842|1.2859|1.3164|1.3789|1.6311|1.4527|1.3679|1.2866|1.3825|1.2487|1.5565|1.7569|1.9803|1.9422|2.0655|2.0851|2.2441|2.7989|2.9486|3.8398|5.0619|5.5938|6.0747|6.357|4.4729|4.513|4.2351|5.15|4.3047|4.0519|4.516|4.9139|7.2107|7.6559|6.1358|6.7752|6.0313|7.9116|7.6436|6.3762|6.0834|6.6666|5.85|7.4941|8.2627|8.5899|8.5167|9.0681|8.3128|10.7048|10.4966|9.8144|11.1873|13.1616|15.535|15.9522|15.4519|16.0696|15.8311|16.4898|17.5833|17.4816|12.4016|14.2996|17.9352|9.3782|10.8458|9.5373|12.9613|13.295|15.0165|13.9226|14.3457|18.5928|21.8185|18.4202|14.9475|17.902|21.1973|19.9468|21.4268|22.6087|27.1333|25.3805|24.6885|31.0169|33.3396|30.336|32.1339|34.4665|34.268|36.0642|30.1531|35.3397|29.1462|30.3089|35.9114|42.8691|47.334|49.928|52.623|55.7243|56.1094|56.2582|58.1463|47.0034|51.2446|54.106|52.9833|57.7182|41.0113|44.9076|47.7158|62.7402|80.9607|86.0669|91.9675|100.06|||||
2022-02-19 13:07:19|usa_0556|TOL|total_return_price|1||||||||||||||1.5211|2.6289|2.998|6.0284|4.4327|2.9551|3.3097|2.7187|2.6597|2.3051|2.3051|1.9504|2.4233|1.8322|1.5366|1.5366|1.4776|1.182|1.5958|3.1915|3.5461|3.1325|5.6738|5.2601|5.0237|4.2553|7.2104|5.792|5.2009|7.4468|9.0426|6.6194|5.6738|5.2009|5.2009|5.6151|7.7428|8.452|9.2804|7.6842|7.7428|8.0378|8.5711|8.6298|9.8421|10.4624|13.1801|13.1801|6.1909|5.4817|5.4373|5.0532|5.0236|4.1371|4.0189|5.1271|5.7181|7.6832|8.2269|8.3924|9.3381|7.3664|10.7801|14.0662|10.8038|9.6832|9.513|10.9929|12.5295|17.4184|18.4917|18.7532|18.7896|21.9149|36.9125|35.8392|52.4066|34.903|32.1513|30.4019|24.1796|27.338|31.9905|28.1607|20.7376|21.6643|22.0142|21.409|18.9976|21.8629|16.0945|19.1584|18.4964|16.3782|17.4657|21.3428|16.4161|16.9645|19.1395|19.8676|18.8747|16.4917|20.6241|24.0189|27.5839|31.2151|35.4137|32.4444|31.0827|31.0922|34.7517|32.3782|30.9125|30.2127|32.7376|33.6075|36.8037|34.0141|26.1182|25.8156|26.487|25.948|29.6548|34.1101|36.6472|43.8033|44.3873|40.2787|33.7866|32.3668|35.6287|36.8558|34.8997|38.6954|43.2766|23.5584|37.5882|41.6994|50.5294|62.1778|58.9489|60.023|58.97||||
2022-02-19 13:07:23|usa_0557|IRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.2025|1.1554|1.5909|2.2349|2.2917|1.8749|2.2727|2.6514|2.7274|2.8409|3.3901|3.4091|4.0981|3.5512|3.2529|3.8495|4.4674|3.8708|3.7287|4.2046|4.2188|4.3546|5.0955|4.7103|4.9773|5.4069|5.2586|4.2597|5.6267|6.5199|6.3222|6.1194|6.7398|7.6074|8.0455|8.6549|7.7958|7.3739|7.9313|9.3836|10.795|10.4165|9.5574|10.979|10.57|10.0215|10.0215|11.6898|14.1981|10.1404|10.1826|9.3618|9.4846|8.5027|11.0263|10.2248|8.729|10.5358|8.6611|8.6429|9.7551|12.2661|13.4996|12.6232|12.4049|11.7086|13.5195|14.114|15.9897|18.8386|13.9425|14.2919|16.1986|14.8588|19.2778|20.0576|24.2058|23.1348|19.9562|20.308|17.9899|22.9568|27.3263|26.0674|22.9292|25.5922|25.0541|28.7629|28.3319|25.1192|27.2245|27.2845|26.0726|29.0291|26.121|27.5233|27.603|21.1036|23.6734|24.8139|27.8729|35.5872|41.2442|42.9078|52.33||||
2022-02-19 13:07:27|usa_0559|LNT|total_return_price|0|1.1272|1.0273|1.2105|1.266|1.1494|1.2161|1.2882|1.3216|1.4271|1.6159|1.5492|1.7935|2.0823|2.1989|2.3488|2.2211|2.2211|2.1323|2.0878|1.9324|2.0101|2.1044|2.1427|2.1579|2.1027|2.2525|2.3052|2.4612|2.3545|2.3487|2.2221|2.6737|2.9169|2.9105|3.4492|3.825|3.6897|4.058|4.3401|4.1835|4.5735|4.4925|4.5849|4.2901|3.9291|3.6714|3.8551|3.8174|4.0786|4.1305|4.2931|4.5664|4.6759|5.0634|4.5572|4.4771|4.4355|4.6113|4.81|5.6624|5.8476|5.724|5.7419|5.869|4.9033|5.3423|5.3016|5.3658|6.0377|5.2431|6.0367|6.663|6.7579|6.291|6.8735|6.7809|6.8633|5.9397|4.5715|4.0516|3.9951|4.8003|5.6204|6.43|6.7957|6.8279|6.6153|7.6812|7.2595|7.7069|8.0486|7.8249|8.8687|9.7545|10.2425|10.9076|13.0575|11.3974|11.3356|12.1342|10.5413|10.4112|9.8957|9.0695|7.7732|8.3615|9.0405|9.9598|11.0851|10.7021|12.3924|12.6721|13.5705|14.3285|13.7751|15.8743|15.754|16.7396|16.093|16.2859|18.8047|19.0656|18.9022|19.8613|22.0869|23.8687|21.9182|26.4947|25.3295|23.4133|23.9432|25.7992|30.9757|33.3949|32.4636|32.3613|34.1212|34.8782|36.3741|37.5545|36.3193|37.9134|38.4373|38.4435|43.2405|45.3724|50.2115|51.2937|45.5594|45.476|49.4456|49.6707|52.6384|54.5907|55.1802|61.0239||||
2022-02-19 13:07:32|usa_0560|WBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:07:33|usa_0561|PNW|total_return_price|0|2.9185|2.8885|2.8736|2.3198|2.1552|2.0654|2.4395|2.6341|2.7389|3.4671|2.9642|3.6434|4.1478|4.1869|4.2795|4.3015|4.8215|5.112|5.1419|4.7615|4.8278|4.5434|4.2437|3.1719|2.9688|2.572|2.7667|2.5126|3.1902|3.6984|2.9361|3.0114|3.2373|2.9738|3.9525|5.2323|5.3076|5.4582|5.8346|6.1357|6.5122|6.9639|7.3403|6.7971|6.132|5.0689|5.5972|6.2213|6.6915|7.936|8.5817|9.4856|9.6076|10.2016|10.037|10.8528|10.3877|10.4656|11.8084|15.0137|15.8618|16.1753|16.2222|15.453|13.3702|14.9223|13.5955|11.5334|10.7562|13.0571|19.7856|18.687|18.1528|18.899|15.9706|16.9967|18.6024|16.3489|11.6349|14.5094|14.341|16.3606|15.6977|17.9162|17.8203|18.4769|19.2232|20.8007|20.1349|21.2919|21.3369|20.2656|19.3857|20.0356|22.8789|26.0275|25.0336|20.8946|21.0044|22.837|19.1442|17.045|19.3782|18.41|15.4533|17.8894|19.7957|22.4191|23.4608|22.9275|26.372|26.8242|28.0399|29.5724|28.8346|32.7237|32.8918|35.9181|37.0117|36.1082|41.4245|40.0524|39.89|38.9472|40.6741|43.4815|41.4931|52.3957|49.3094|44.4242|50.5747|51.3404|60.3616|65.7474|62.1288|64.3597|69.3642|71.3871|71.4221|72.5171|68.5373|69.7844|69.1882|75.1105|84.9765|84.3107|87.6844|81.9158|69.5871|67.9827|69.812|75.6227|77.7889|79.168|70.5724|69.743||||
2022-02-19 13:07:38|usa_0562|RLGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7153|38.9597|45.5308|44.6534|40.7051|46.1748|41.7039|33.9194|34.7221|41.5639|42.4506|43.608|34.6754|35.1048|32.6967|26.6763|24.1137|24.7907|28.145|30.3088|31.4139|25.0409|26.5042|21.7887|19.3709|14.9119|11.1122|6.741|6|9.68|3.41|7.06|9.44|13.3|15.13|18.22|17.81|16.91||||
2022-02-19 13:07:40|usa_0563|HII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7792|30.8212|23.5661|27.5433|35.3666|34.3963|36.9487|36.9249|46.0278|48.1077|59.4534|79.5117|88.8244|83.2747|92.5987|101.9617|125.3411|101.0235|94.8892|117.0611|125.3988|146.455|140.5011|169.938|186.0361|172.3301|206.5596|220.2911|235.3717|198.3437|239.4552|176.7261|195.3596|211.5757|202.1661|239.5117|174.7726|168.2091|137.0443|162.7517|202.1686|205.3922|195.3144|186.28|||||
2022-02-19 13:07:43|usa_0564|LAZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.474|12.9706|13.576|17.5243|23.9357|20.9276|22.7139|27.1228|28.2779|26.7873|23.6287|22.9435|21.2389|21.7766|24.4107|15.578|16.9027|14.9548|24.397|21.7494|20.8626|17.9155|20.8085|23.0396|24.9939|22.5538|14.4953|14.2218|17.6115|15.6904|17.7335|19.1287|20.968|21.6155|23.2572|27.8554|29.4936|33.6776|33.5205|32.7969|35.622|39.4501|29.7184|30.6911|28.0744|24.207|26.5345|31.4008|35.0907|35.4507|34.5423|39.8151|42.2259|42.9881|39.9162|29.311|31.2003|31.1696|30.6884|34.8785|22.0689|27.0275|30.4777|37.918|42.1251|42.8104|44.8695|41.246||||
2022-02-19 13:07:47|usa_0565|FDS|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.5866|3.631|4.2144|3.2502|3.4963|4.9196|4.5275|5.357|5.8169|5.7827|7.2845|11.2262|11.5247|12.4987|16.7459|16.282|13.935|18.5176|17.5313|16.93|21.7853|13.79|16.3299|18.6898|17.8062|13.5733|16.9398|14.0563|21.1817|26.7442|22.8666|20.3514|24.1923|24.684|28.6691|27.5108|26.7357|29.2756|32.4302|32.8317|37.7124|37.0831|44.5168|51.2839|53.8894|50.7054|53.1385|44.7256|55.1446|53.5946|34.3533|33.2471|45.8014|47.8243|63.0388|57.8583|59.6783|64.7031|78.2025|92.7085|98.2423|78.1452|83.138|78.1763|94.5749|83.0492|83.436|88.1413|89.271|93.3653|103.3956|96.6657|98.7178|117.7443|127.0322|144.5273|153.8761|147.5337|158.7896|141.3715|149.9058|168.2471|151.8403|169.1136|158.0513|150.4696|191.8866|195.5852|194.116|222.1488|227.7071|229.0002|271.6047|266.3344|254.8579|261.7308|303.3627|346.4279|330.7668|301.9571|333.0352|379.54|468.57|403.01||||
2022-02-19 13:07:50|usa_0566|DRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.5415|2.2848|2.5151|2.7077|2.7154|3.1284|2.9878|3.2398|3.6318|3.72|3.6282|3.6882|4.0619|4.8611|5.1969|5.2549|5.9986|6.4619|6.561|6.4566|6.4403|6.5517|6.151|6.5493|5.7646|5.8834|5.8843|7.0085|7.6862|7.991|7.6539|8.372|8.1243|8.504|9.2626|10.491|9.0866|9.5683|10.3282|10.7164|11.5474|12.4487|14.1334|13.1543|13.9324|14.5232|12.8809|13.8645|15.0618|15.5401|17.8988|16.7967|18.0826|20.0396|21.5122|17.8496|17.1751|13.4746|12.033|12.0695|13.4604|6.2605|3.2285|5.2414|7.2931|7.4989|7.7647|7.1926|7.4562|8.13|9.256|9.3642|7.1292|8.3011|10.0018|10.3306|10.4984|10.0295|12.4097|11.4995|11.5128|11.3361|12.8573|13.9675|13.3385|15.8202|17.1881|14.7894|15.3026|17.2138|18.6322|22.2109|22.9154|22.4522|22.375|23.9685|24.8819|24.3776|23.9102|26.3979|25.9795|23.8977|28.4211|29.5874|32.0039|32.8848|30.9045|34.0301|35.6939|38.9093|41.0669|46.6428|47.3931|65.3031|||||
2022-02-19 13:07:55|usa_0567|ARE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4693|8.7468|10.9512|12.4939|13.1187|12.6829|11.5981|13.6437|11.8042|13.9251|13.4348|13.3182|14.4015|16.3172|15.7164|17.5804|18.2208|18.4372|19.0121|20.651|22.3428|24.9884|22.4255|22.3051|22.3969|23.8037|26.7498|32.5086|35.6052|31.0112|37.3216|43.248|38.0005|43.9645|48.917|48.3773|57.7436|51.4216|58.5497|62.1012|62.5174|62.656|61.4734|65.5956|59.8143|65.5122|74.3007|36.8597|24.9313|23.3149|38.5136|44.675|47.9537|48.4602|49.6103|50.2357|54.9682|57.0686|44.7941|49.6132|53.4218|52.8009|54.9559|52.4208|54.0362|49.8725|50.3835|50.0409|56.6501|61.5934|59.366|71.9877|80.17|76.7377|71.5752|76.4251|77.4557|83.4558|96.6966|96.0649|96.5012|104.7773|104.0194|114.6531|111.7188|114.4675|112.6571|105.8737|132.8797|135.415|144.6802|150.4727|136.4471|160.2995|155.2312|170.7223|163.4487|180.3274|189.4903|223.16||||
2022-02-19 13:07:59|usa_0569|ALB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.2508|4.748|5.2879|4.6578|4.5132|4.1627|5.1179|6.1601|6.3839|7.3913|6.0432|5.6948|6.0495|5.9874|7.0815|8.4972|8.0834|8.495|7.5254|6.4714|8.1893|7.2495|8.0404|6.9943|6.7478|7.3478|7.1835|7.2173|8.9004|8.1182|8.4278|6.8746|8.7781|10.1319|11.3502|9.3792|10.5993|9.1287|10.5405|10.3961|11.4074|11.0941|12.1685|13.5485|15.0037|14.1491|14.2515|14.7983|15.1181|17.948|19.0197|21.6546|28.6888|33.1176|30.9491|35.5981|33.3036|29.5805|32.4169|25.1375|18.2812|17.9779|21.2113|28.8073|30.3866|35.7378|33.4017|39.5086|47.1987|50.7274|58.879|34.5018|44.1416|54.9515|51.4444|45.6014|53.9531|54.5021|54.5098|55.2856|55.8739|58.7913|63.5297|52.5577|53.9065|47.629|50.0555|40.217|51.3812|58.9402|73.4002|79.4325|80.2488|98.7905|98.9819|128.1664|120.5459|87.6993|89.5213|95.0135|73.6663|78.6949|67.9345|67.4336|71.2467|55.2898|76.0797|88.3207|146.33|145.3035|167.9057|218.6139|233.77||||
2022-02-19 13:08:03|usa_0570|GPN|total_return_price|1.4989059081|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4634|5.0109|6.1757|8.176|7.8448|9.1946|8.39|6.5508|7.0699|7.4192|7.6745|9.128|10.798|11.8298|11.3682|10.7398|13.5095|15.6909|16.4261|15.9382|20.6424|23.3185|22.0309|18.4189|21.4588|18.7482|19.4836|19.1385|21.346|21.4202|22.0545|23.548|16.4865|15.3132|17.1808|20.8879|25.4821|21.8353|20.1751|18.4457|19.8474|25.4388|25.3944|22.3663|20.7204|21.9865|20.7332|20.443|20.6595|22.5583|23.1392|23.7304|30.9591|32.7482|33.4879|35.614|41.2281|50.2398|51.8837|54.9985|71.7616|72.2989|76.2901|75.5394|70.8756|81.0251|90.1476|93.4326|101.2619|108.3011|110.7928|122.2927|101.9895|143.3121|151.769|164.1828|176.7263|157.4734|175.9145|168.8213|197.5658|218.2689|192.3542|162.443|122.9199|||||
2022-02-19 13:08:07|usa_0571|MAN|total_return_price|0.0133024869867|||||||||||||||||||||||||||||||||9.9391|9.3288|10.0263|10.7237|10.5494|10.1134|10.8109|10.8109|11.334|10.1134|11.0725|12.9905|13.7752|16.7828|20.3666|22.5127|23.3887|19.7525|19.0502|21.8239|26.0478|23.9792|20.012|25.4507|28.3669|34.1755|27.1811|28.6756|31.2949|19.1275|17.1703|16.7116|16.1754|16.6051|25.2218|25.5612|25.4262|27.9357|25.1376|20.8617|23.4331|23.5352|20.7523|28.3368|29.3353|27.5146|24.9136|21.8881|24.0857|27.9907|34.0884|34.2344|34.5289|32.13|33.3842|32.2437|28.5614|35.5934|33.7169|42.8257|48.7949|44.7318|50.9663|55.7297|60.625|59.9269|56.6596|42.9099|51.2006|36.8209|23.8799|24.4744|33.4476|37.5468|37.124|45.0658|44.2611|38.1636|43.5326|50.3459|53.0441|40.7195|34.7711|38.6021|34.715|29.3378|31.2837|47.3018|44.333|56.2248|65.667|66.6612|68.7838|66.2584|56.782|73.8168|73.1142|78.2539|79.3782|71.046|67.2153|61.2237|67.7519|91.3925|89.9758|96.3536|110.8583|104.2494|86.6964|85.3981|69.8587|76.6855|89.0661|85.7685|85.3648|50.3328|70.5172|66.297|65.4104|96.5668|118.038|116.9776|95.3439|||||
2022-02-19 13:08:12|usa_0573|TDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|26.44|23.26|23.56|21.03|14.99|16.87|22.5|27.77|30.75|29.16|33.43|38.83|43.06|50.7|57.91|57.12|50.48|68.46|72.97|76.08|61.26|57.23|51.11|59.08|44.76|47.79|40.2|43.22|44.94|44.23|36.95|28.23|27.07|26.73|24.87|29.88|27.33|30.27|29.6|32.98|38.68|42.14|40.25|38.07|36.76|45.38|34.98|32.05|26.62|18.92|20.47|22.3|22.32|43.59|50.74|52.13|44.05||||
2022-02-19 13:08:15|usa_0574|WPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4367|4.1108|4.258|4.2105|4.2105|3.9874|3.8034|3.8121|4.0537|4.1438|4.2303|4.4164|4.5637|5.2441|5.6859|5.6218|6.5727|6.6894|7.012|7.3603|7.4865|7.7104|9.2872|10.2476|10.1508|10.1407|9.9249|10.2558|12.0061|10.3699|10.5386|9.6753|8.9418|9.9813|9.7454|10.5934|11.9346|13.3879|12.3236|12.9889|13.7024|12.8252|12.7952|11.5705|9.8105|10.2816|11.9265|13.9185|13.3849|15.2583|14.0858|14.9178|15.888|19.4781|21.0372|20.9341|23.2847|26.3851|25.855|30.6186|28.8501|40.1829|39.6821|40.014|38.3742|37.527|41.0343|40.9932|46.6927|45.0113|41.5695|39.2554|41.0056|43.9845|48.5871|47.9408|44.3495|46.1163|51.2614|52.2724|53.8068|50.0216|53.4095|52.4791|56.8104|66.9617|73.1595|78.8554|68.7576|53.543|62.0394|60.6966|65.5147|67.8698|73.7456|72.4952|82.05||||
2022-02-19 13:08:20|usa_0576|BKD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3213|26.7452|34.1492|40.2851|42.6892|44.0085|42.725|42.3538|37.2081|27.3878|23.7149|19.8283|22.778|5.39|4.68|9.46|20.15|18.43|21.09|15.19|15.2|21.32|26.17|23.88|14.38|16.87|18.92|16.71|22.6|24.64|27.65|26.18|26.92|27.11|33.27|33.66|33.39|36.35|38.15|35.08|26.31|18.52|15.47|14.97|17.68|12.98|11.96|14.85|11.09|9.77|6.93|9.36|9.43|6.62|6.95|6.82|7.85|7.02|1.74|2.66|2.54|4.37|6.05|8.73|6.27|5.13||||
2022-02-19 13:08:23|usa_0577|TRMB|total_return_price|0||||||||||||||||||||||||||||||1.5417|1.125|1.5417|2.5208|2.3542|2.7917|2.7917|1.8333|1.4584|1.2084|1.4167|1.3333|1.6667|2.0208|1.4792|1.5417|1.5625|2.375|2.75|3.1667|4.7293|4.2083|3.1043|3.8125|3.2083|2.7708|1.9168|1.9583|2.9583|3.2708|3.6355|2.9688|2.698|1.6771|1.2083|1.625|2.1458|1.7813|3.6042|4.2526|8.1354|3.7292|4|3.1563|3.2483|2.5417|2.7017|2.7717|2.5833|1.65|2.0817|3.1617|3.8467|3.8417|6.2067|5.745|6.9475|7.9|8.26|8.4525|9.7425|8.4225|8.8725|11.2625|11.16|11.77|12.6825|13.42|16.1|19.605|15.12|14.295|17.85|12.93|10.805|7.64|9.815|11.955|12.6|14.36|14|17.52|19.965|25.27|19.82|16.775|21.7|27.21|23.005|23.83|29.89|29.98|25.99|29.71|34.7|38.87|36.95|30.5|26.54|25.2|23.46|16.42|21.45|24.8|24.36|28.56|30.15|32.01|35.67|39.25|40.64|35.88|32.84|43.46|32.91|40.4|45.11|38.81|41.69|31.83|43.19|48.7|66.77|77.79|81.83|82.25|87.19||||
2022-02-19 13:08:28|usa_0578|CNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8097|3.0745|3.7215|3.1737|3.2296|5.1113|5.2058|5.9483|11.3037|8.3575|8.0737|7.8157|8.847|7.5005|4.4531|6.0713|5.6056|7.8028|6.6225|8.98|9.301|12.596|13.053|15.4205|16.4023|19.6605|26.8295|24.0253|26.8013|27.1806|23.4409|25.2579|29.5002|35.6642|34.7519|54.0582|52.702|89.1124|40.4177|21.8292|22.1879|28.1476|36.2169|39.1612|35.4907|26.2947|27.94|38.1549|43.5573|37.812|29.9453|29.0965|27.4302|22.8368|25.3575|26.3783|27.7633|22.0429|29.0641|31.0669|33.0772|38.2168|31.348|28.9684|23.3661|18.3017|10.0193|6.8614|10.034|12.6447|14.1794|16.1061|12.8198|12.1442|13.3119|14.82|15.56|17.39|14.55|12|10.92|7.2|8.36|8.75|7.78|8.86|11.08|10.47|14.6|13.64|11.68|14.4||||
2022-02-19 13:08:32|usa_0579|SBNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0983|23.667|24.6453|28.1822|24.9369|23.1214|25.2191|26.0187|31.418|30.261|30.0259|29.104|30.6561|32.1612|34.1271|33.7133|23.8457|25.4919|32.8102|24.0056|26.5548|24.5889|27.4673|30.4209|34.9925|35.7169|36.3001|46.7038|52.0937|52.3571|47.1365|56.0727|60.381|56.3079|62.5539|67.022|74.2933|74.0487|85.0451|100.3778|115.118|114.8734|105.5609|116.2562|119.7084|137.7973|127.7792|142.6511|129.3031|120.348|109.0789|141.1836|136.7625|131.777|119.6425|128.9739|132.7836|123.2735|107.6631|97.1818|122.2246|112.2279|115.8|132.738|82.8098|103.3703|80.9434|130.6154|221.661|242.7714|271.3358|315.2412|||||
2022-02-19 13:08:35|usa_0580|CPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||4.8293|5.7794|5.4817|5.6015|5.5019|5.3769|5.7956|5.0865|5.316|5.4883|6.0091|5.9691|6.2497|6.8699|7.8042|7.5611|8.9168|8.7747|9.0296|8.7778|8.97|8.5755|8.1358|7.9121|9.0414|8.9324|9.2843|9.3745|10.3904|11.1488|12.2618|12.4017|13.9207|14.3126|14.3923|15.5953|15.0107|13.694|13.8891|13.9005|15.2722|17.0739|19.9712|20.5587|21.2424|21.7326|24.2939|22.7106|26.2624|27.5552|28.9389|36.3286|37.4311|39.0244|38.2597|36.7838|35.3981|34.3339|26.1214|27.5982|24.697|25.9706|18.3196|12.9923|16.8898|24.9363|26.5172|26.332|26.1052|30.946|35.1319|37.3097|42.0985|36.8854|41.9059|44.6581|46.3542|44.5608|47.5267|48.2908|49.0731|44.0472|41.232|49.3039|52.5831|51.1445|55.6092|59.3726|56.9808|57.2426|60.0201|66.3565|70.3921|70.6731|71.6119|69.1789|74.1641|79.9696|81.1604|74.9143|81.7928|84.6877|80.3661|93.3785|96.7798|103.659|99.8194|75.2785|87.4782|86.1158|97.5426|108.1012|131.2951|146.7644|178.68||||
2022-02-19 13:08:40|usa_0582|BR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8181|14.3539|14.2111|16.873|13.5985|16.5912|12.0565|9.4213|14.0936|12.1856|15.7444|17.53|16.7797|15.3055|17.911|16.9155|17.2471|18.6515|16.7525|18.0802|20.0879|17.3649|19.3297|19.7384|20.8627|22.6155|26.9405|33.6703|31.5053|35.6337|36.2363|40.1177|47.4791|46.5131|48.9878|48.5923|53.5309|58.566|63.2383|61.0451|62.7271|70.2597|75.7432|85.4032|100.7132|110.2448|124.1952|89.3212|99.0667|123.436|119.3116|119.5923|89.0862|121.8091|129.2709|146.2891|151.3249|159.8922|166.2447|184.48||||
2022-02-19 13:08:43|usa_0583|HAIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5|1.5625|2.4688|2.625|2.3125|2.4375|2.1875|1.875|1.5625|1.5705|1.6875|2|1.6875|2.219|2.4065|5.969|4.594|9.3125|12.9375|7.5|12.5|8.25|10.3125|12.375|11.1875|14.1563|18.3438|17.5625|16.25|14.5|11|9.205|13.73|11.125|9.25|7.325|7.6|7.555|7.985|9.065|11.605|11.045|9.05|8.84|10.335|9.32|9.75|9.7|10.58|13.095|12.88|12.78|15.605|15.035|13.57|16.065|16|14.75|11.74|13.765|9.545|7.12|7.805|9.585|8.505|8.69|10.085|11.99|13.53|16.14|16.68|15.275|18.33|21.905|27.52|31.5|27.11|30.54|32.505|38.56|45.39|45.715|44.37|51.175|58.29|64.05|65.86|51.6|40.39|40.91|49.75|35.58|39.03|37.2|38.82|41.15|42.39|32.07|29.8|27.12|15.86|23.12|21.9|21.475|25.955|25.97|31.51|34.3|40.15|43.6|40.12|42.78|42.61||||
2022-02-19 13:08:47|usa_0584|RGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.3243|32.6898|36.8424|35.3807|28.4042|20.8298|21.9261|18.6371|24.5173|24.8661|27.6567|30.2181|29.3809|25.4741|25.9046|23.7997|24.6848|22.0536|21.5274|21.0012|25.8568|32.4904|30.553|32.6658|32.2672|32.8492|38.1434|34.3801|36.8996|35.297|37.6809|38.0317|38.4942|41.6754|43.4354|44.8464|47.9794|45.0517|42.3427|42.7482|37.0009|39.314|32.4249|22.6353|28.465|36.9293|39.1839|41.5148|38.1535|39.2044|45.0418|51.4416|50.0643|41.7529|43.6817|49.1769|42.5377|50.0129|45.0116|50.7917|57.5136|57.1872|66.2249|68.3756|68.106|72.6768|76.8635|82.6976|83.4351|79.7382|77.4121|85.2338|82.7523|96.6792|114.4287|113.4666|115.3057|124.4309|142.7456|147.9901|125.5521|133.092|126.3714|133.0456|140.1191|149.4812|153.8361|79.8431|77.2942|91.8316|108.2142|125.2585|113.9684|109.7958|101.3339||||
2022-02-19 13:08:51|usa_0585|KRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0045|8.797|7.8508|8.5801|9.6199|9.3271|8.5733|8.0249|8.0135|7.448|8.933|7.7145|7.9757|7.9684|9.8305|10.821|11.3082|11.2121|11.6111|10.9354|11.5893|12.6388|12.7613|11.2437|11.1569|10.6663|13.6093|14.6553|17.222|18.7349|18.3413|20.4239|23.7156|22.4731|26.7407|30.8019|35.4795|43.6479|38.7495|44.1917|45.8706|43.1499|42.7048|36.5877|33.1101|29.8096|30.5377|30.2041|20.4647|11.4097|12.6974|19.312|21.3787|21.6748|22.5916|23.5113|25.2918|27.8833|28.6264|23.9626|27.9316|34.863|36.4047|34.7747|35.496|40.5865|40.4075|39.6134|40.4657|46.6219|49.7156|47.1751|56.2818|61.6315|58.3899|52.7397|52.1044|51.1083|53.0862|57.4867|63.3582|62.3919|67.1259|61.8724|64.8453|64.0197|68.3146|64.0439|57.0156|69.9015|69.9015|72.2864|77.1521|58.2885|58.6901|49.7855|53.758|65.889|69.5457|67.2154|64.9133||||
2022-02-19 13:08:55|usa_0586|CSGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.975|0.75|1.4|2.65|3.9|2.3062|2.8875|4.1|2.4688|3.4625|2.15|1.7625|2.526|1.774|2.074|2.086|2.0818|1.935|1.711|2.128|2.885|2.616|4.009|3.719|4.311|4.7|4.267|3.75|4.486|4.619|4.53|5.135|5.393|4|5.461|4.416|5.172|5.435|4.777|4.281|5.025|4.539|3.148|3.025|3.782|4.157|4.166|4.203|4.046|4.919|5.555|6.1825|5.8|5.401|6.839|6.908|7.974|8.126|8.869|10.867|12.182|16.478|18.128|19.013|15.979|15.781|18.235|19.206|20.699|16.626|20.437|18.624|20.984|21.98|19.282|20.693|26.104|26.705|29.692|35.603|41.725|41.771|32.039|46.642|56.054|57.628|60.437|58.099|72.457|85.685|90.533|79.955|90.672|85.38|78.35||||
2022-02-19 13:08:59|usa_0587|XYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1758|22.3313|24.2163|20.9577|22.3535|23.6542|24.2036|23.2239|24.63|31.1662|32.2545|35.3972|33.1395|35.4827|31.9835|34.0337|29.4968|34.3413|37.7761|40.1686|48.7506|47.7463|46.8037|51.5324|59.7454|64.8807|72.2973|63.5083|77.005|62.8309|76.3025|78.9906|74.68|76.7726|63.6586|63.7465|82.47|98.2446|103.84|118.3414|123.005|117.9002||||
2022-02-19 13:09:01|usa_0588|TSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:09:02|usa_0589|SPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3852|30.3232|30.8615|35.8241|37.1356|33.4456|21.5825|23.775|15.7293|9.328|10.248|13.8304|17.9512|19.5662|22.9039|20.2709|19.1943|20.0556|24.9887|21.1519|16.1404|19.8305|24.5385|23.1975|21.7783|16.0425|18.2644|21.1127|23.6282|32.8583|26.7702|33.2596|37.4684|40.7964|50.2711|54.803|47.09|47.3543|45.7589|43.4587|43.2042|58.0537|56.5417|56.6699|76.979|84.5658|82.6494|84.5418|90.8475|66.9451|90.8962|80.9825|82.0141|74.3574|29.6789|23.5406|18.9782|36.7173|49.4655|49.0755|43.1496|43.67||||
2022-02-19 13:09:05|usa_0590|SIVB|total_return_price|0|||||||||||||||||||0.9009|0.8924|0.9009|1.1085|1.1894|1.5211|1.8537|2.3717|3.089|2.4404|2.5699|3.5917|1.9242|2.638|3.2029|2.8919|2.8056|3.4291|3.25|2.75|1.7813|2.0625|2.9375|2.2188|2.5938|2.5313|2.4688|2.625|3.0938|3.375|3.625|4.5|5.063|6|5.688|6.438|7.063|8.063|8.875|11.313|14.625|14.063|15.266|17.797|8|8.5156|10.3438|12.375|12.0625|24.75|35.9375|42.625|58.2344|34.5625|23.5|22|20.2|26.73|30.25|26.343|16.93|18.25|18.19|23.81|27.6|36.07|32.44|39.65|37.17|44.82|44.06|47.9|48.64|46.84|53.05|45.46|44.64|46.62|48.59|53.11|47.36|50.4|43.64|48.11|57.92|26.23|20.01|27.22|43.27|41.66|46.66|41.23|42.32|53.05|56.93|59.71|37|47.69|64.34|58.72|60.46|55.97|70.94|83.32|86.37|104.86|128.78|116.62|112.09|116.07|127.04|143.98|115.54|118.9|102.05|95.16|110.54|171.66|186.09|175.79|187.09|233.77|240.01|288.76|310.83|189.92|222.36|224.59|208.95|251.04|151.08|215.53|240.62|387.83|493.66|556.43|646.88|678.24|||||
2022-02-19 13:09:10|usa_0591|LEG|total_return_price|0|0.4164|0.5552|0.6576|0.5754|0.5107|0.4636|0.5471|0.5431|0.5789|0.6408|0.7129|0.978|1.417|1.4769|1.2812|1.1516|1.3084|1.5566|1.546|1.0028|1.376|1.4127|1.0562|1.1097|1.1882|1.3375|1.5597|1.4372|1.5565|1.7966|1.222|1.301|1.4964|1.6435|1.6102|1.9178|2.2892|2.4525|2.5296|3.5072|4.1022|3.8436|4.8204|5.2275|4.5886|3.9493|3.6893|3.7188|4.4833|4.7173|5.3022|5.2428|4.9689|6.0512|6.4339|7.613|7.7784|9.5218|9.8995|9.3331|11.4993|11.2124|9.3367|9.9337|9.0686|12.6554|8.9927|9.8316|9.9211|7.6515|7.375|8.8936|9.0867|10.4659|9.3104|11.0389|11.9581|11.3365|9.6414|10.9954|9.0237|10.1784|10.8075|10.8799|11.9967|13.5935|14.3779|14.6204|14.9288|13.8253|10.5765|12.102|12.9323|13.3485|13.4677|12.9531|12.3755|12.1305|10.6399|9.8095|8.7196|9.7178|12.7633|9.0457|7.9132|9.4229|12.1695|12.9669|13.9231|13.0544|15.0008|15.1857|16.5374|16.6495|13.7006|16.147|16.3263|15.1962|18.2305|20.0234|25.0726|23.2879|22.81|23.647|25.1818|26.6822|27.4199|33.7103|36.7194|39.0284|33.3126|34.1854|39.6509|42.1568|37.8526|40.8701|42.3691|44.5336|40.7861|41.1058|38.4983|39.0786|38.6537|31.9596|37.9796|34.8851|37.5792|47.0222|24.9726|33.3015|39.3582|42.766|44.4366|50.8282|44.3804|41.16|||||
2022-02-19 13:09:15|usa_0592|RPM|total_return_price|2|0.7132|0.6617|0.7757|0.6911|0.6397|0.7316|0.8603|1.0936|1.0253|1.0747|1.1208|1.3444|1.3394|1.2897|1.3878|1.6555|1.4883|1.6642|1.4476|1.6228|1.5965|1.5707|1.723|1.7553|2.0114|2.1155|2.1788|2.2858|2.567|2.1788|2.3675|3.266|3.57|3.4739|3.0961|3.7355|3.7648|3.898|4.3679|4.5666|4.693|4.4048|4.4699|4.9924|4.7329|4.6695|4.7032|4.9393|5.3962|5.4508|5.7671|5.101|5.796|5.6213|6.4156|6.2843|6.8296|7.3522|7.2887|7.7443|7.7949|6.0307|7.6199|6.4754|6.5638|6.3517|5.6628|4.8763|4.8083|4.7728|4.7476|4.7322|4.2919|5.8148|7.369|8.9811|8.5349|8.3556|8.4808|5.5645|6.9994|7.755|8.6874|9.4039|8.5889|9.3195|10.9959|11.2328|10.6447|11.5518|11.4446|11.1972|11.6617|11.8756|12.8545|15.0284|14.7159|14.7761|12.5437|13.8942|16.4387|14.6125|8.2246|7.5511|10.8306|11.676|14.2054|14.0886|14.6392|12.6273|15.4566|17.4965|18.0575|16.1612|18.4896|18.8718|21.0191|22.0336|23.5213|24.8506|27.2756|28.165|33.0378|35.1208|36.3442|39.9817|40.7232|43.4056|43.1961|38.0677|41.0415|35.9245|44.3797|48.4748|47.3288|47.9444|49.0743|44.5542|48.4927|45.8385|45.888|62.9056|61.8275|54.6048|50.7934|64.5888|70.7466|61.8176|72.497|82.5734|86.0948|78.2458|92.2769|81.5366|90.6443|86.2||||
2022-02-19 13:09:22|usa_0593|OGE|total_return_price|0|0.6385|0.6385|0.6766|0.7104|0.7019|0.6808|0.7527|0.7696|0.8259|0.9273|0.8012|1.0077|1.1488|1.2832|1.3322|1.3577|1.3742|1.3411|1.2862|1.2298|1.3346|1.409|1.451|1.4824|1.5098|1.661|1.731|1.8932|1.7759|1.7693|1.7562|2.0282|2.0955|2.0289|2.2893|2.4436|2.1357|1.9087|2.0275|2.0377|2.1543|2.2808|2.4097|2.3801|2.2681|2.0287|2.3045|2.3074|2.4343|2.5466|2.7801|3.2336|3.0451|3.078|3.1606|3.3536|3.4187|3.7736|3.9707|4.6456|5.0014|4.7221|5.112|5.1925|4.0874|4.3645|4.1455|3.5929|3.6922|3.6203|4.2432|4.9461|4.7221|4.7129|4.6255|4.9522|5.2193|5.048|3.7817|4.0237|4.1836|5.0675|5.4406|5.9113|6.5518|6.3915|6.4158|6.8288|7.0321|7.6446|7.5068|7.2423|7.9375|9.6974|10.0908|11.2799|11.0365|10.5165|9.5873|10.6195|9.2126|9.4753|9.3302|7.8922|7.3933|8.921|10.5563|11.8978|12.6841|12.0176|13.2352|15.2513|17.0723|17.1163|16.3756|19.5879|18.6097|18.1494|19.5842|20.0239|25.0681|24.5763|26.1677|24.7252|26.991|28.8777|27.5854|26.5533|23.8286|21.707|20.9648|20.3449|22.3903|25.8652|25.1854|26.9111|28.3962|28.4862|29.7614|27.4354|27.5989|29.9616|31.1973|33.9927|37.7467|37.5795|40.4083|39.9533|27.8549|27.8822|27.8934|30.0015|30.8581|32.4886|32.204|37.963||||
2022-02-19 13:09:27|usa_0595|KEYS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|33.73|33.94|30.06|31.8|23.99|27.29|29.67|32.88|37.07|37.75|42.53|43.07|46.72|53.53|60.41|59.38|71.07|86.73|91.21|104.39|102.14|95.93|95.68|106.9|146.88|148.39|158.84|177.78|168.77||||
2022-02-19 13:09:29|usa_0596|MRVL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2552|12.255|12.0656|7.6256|3.887|5.0968|5.2699|9.2738|8.8972|4.296|3.6013|4.1467|5.0102|7.4233|9.6698|9.0682|8.4232|9.6136|12.5136|13.8858|14.7298|18.8505|19.0237|28.239|25.5857|15.0025|15.8249|15.8855|14.7688|16.2924|15.5652|9.0812|11.2108|13.0634|6.0079|5.3327|8.934|12.1024|11.886|17.288|18.699|14.1195|16.1885|18.3787|13.6261|13.0547|11.8254|13.0893|12.9465|9.688|6.774|7.6499|9.4302|10.6842|10.7444|13.3918|14.3284|12.8364|11.8992|14.341|12.9485|11.5904|7.4658|7.2591|9.3596|9.3107|12.4971|14.1819|14.8302|15.8344|17.7275|22.551|19.755|21.1035|16.4206|16.5262|24.6077|25.5131|24.4253|23.7785|27.2071|36.0816|41.2559|53.6002|45.8055|56.4665|67.6817|77.67||||
2022-02-19 13:09:33|usa_0597|AVT|total_return_price|0|12.3465|13.8898|14.0522|14.9457|12.4277|10.7219|10.8844|11.3757|10.5575|10.0255|10.1059|11.3442|11.7119|9.6279|9.3329|8.6608|11.7321|11.1433|12.4976|8.1218|8.3334|8.8096|7.0399|7.7832|8.0903|8.2635|8.6698|11.079|10.9971|10.3792|7.9918|9.4529|10.7407|10.2441|9.0986|10.1379|8.975|10.4416|11.0193|13.1662|11.9806|13.0912|15.9421|15.1337|14.8473|12.3203|14.4328|14.5937|15.986|19.1661|20.4635|17.8823|19.342|16.9372|19.5645|23.5565|22.8549|23.3666|25.8897|26.9369|23.5477|22.4296|15.146|24.9604|15.2191|19.3212|17.5113|25.2906|26.4014|24.8744|23.8874|18.1647|17.3668|19.0536|15.4587|21.7099|23.0651|18.7436|9.1971|9.2312|8.9328|10.8081|14.0812|18.4623|20.8745|19.0892|14.5926|15.5472|15.7007|19.2039|20.8404|20.4057|21.6332|17.0644|16.7235|21.761|30.8047|33.788|33.9755|29.8074|27.8981|23.2527|20.9939|15.5217|14.925|17.9253|22.1361|25.7075|25.5711|20.5506|23.0225|28.1538|29.0573|27.1736|22.2298|26.5002|31.0177|26.3041|24.7954|26.091|30.8558|28.6396|35.6883|37.8836|40.1001|38.3178|36.0169|37.4731|38.8956|36.0611|37.5913|37.8746|39.3273|36.1107|36.7508|42.7725|41.2749|35.2394|35.7871|36.2384|38.3613|39.5943|41.503|33.6163|40.5784|42.5628|42.0243|40.3003|23.9944|26.8611|25.0782|34.3123|40.785|39.5803|36.7314|41.23|||||
2022-02-19 13:09:38|usa_0598|HHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.77|53.46|68.89|63.23|43.81|45.02|64.02|60.15|70.4|72.28|83.59|110.46|114.06|117.43|139.15|152.56|150|131.87|155.02|143.54|112.52|112.83|100.86|110.67|113.44|115.26|115.58|120.27|116.97|130.96|136.34|132.2|123.03|95.76|110|95.08|129.13|126.8|50.52|51.95|56.85|79.77|95.13|98.03|88.31|100.59||||
2022-02-19 13:09:40|usa_0599|ARW|total_return_price|0|10.6892|16.004|14.5708|13.0182|10.6295|10.2965|9.2422|7.4669|7.6711|6.9731|6.5121|7.695|7.964|4.5574|3.288|3.0625|3.4375|3.375|5.9375|3.375|3.75|4.5625|3.6875|3.3125|2.875|2.75|2.75|1.9375|2.5|2.9375|1.875|2.1875|2.9375|5.3125|6.5625|7.875|8.25|9.4375|11.125|14.3125|15.875|17.75|19.875|20.875|18.6875|18.625|18.75|17.938|21.063|24.875|27.188|21.5|23.5|21.563|22.25|26.75|28.188|26.563|29|32.438|27.25|21.75|13.125|26.6875|15|19|17.625|25.375|35.25|31|34.0625|28.625|22.6|24.29|20.86|29.9|27.97|20.75|12.63|12.79|14.7|15.24|18.39|23.14|25.46|26.7983|22.58|24.3|25.35|27.16|31.36|32.03|32.27|32.2|27.43|31.55|37.75|38.43|42.52|39.28|33.65|30.72|26.22|18.84|19.06|21.24|28.15|29.61|30.13|22.35|26.73|34.25|41.88|41.5|27.78|37.41|41.97|32.81|33.71|38.08|40.62|39.85|48.53|54.25|59.36|60.41|55.35|57.89|61.15|55.8|55.28|54.18|64.41|61.9|63.97|71.3|73.41|78.42|80.41|80.41|77.02|75.28|73.72|68.95|77.06|71.27|74.58|84.74|51.87|68.69|78.66|97.3|110.82|113.83|112.29|134.27||||
2022-02-19 13:09:46|usa_0600|REG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4.1921|3.6204|3.9441|3.9177|3.6897|3.9604|3.8773|4.2239|4.4826|4.4893|4.4989|5.6961|6.2255|7.4329|7.6953|7.9666|7.9401|8.3496|8.1017|7.829|7.288|7.2052|6.2037|7.4138|7.2569|7.0746|7.1579|8.5245|8.6767|9.1608|9.8722|10.243|10.5873|11.6333|12.3858|12.8736|13.6826|14.5353|15.0296|16.2041|17.3245|18.9912|22.5495|21.0079|23.0504|27.7679|24.1364|29.2821|29.6951|30.7788|35.4204|33.0831|36.9517|42.3638|45.6113|38.8023|42.6594|36.185|36.7998|33.9462|38.7466|27.7475|16.1549|21.5488|23.1951|22.2503|24.1213|22.4152|26.0448|28.1824|29.3245|29.9611|24.3634|26.2605|31.3906|33.8991|35.0601|34.2343|38.7899|37.5505|36.0521|34.8482|38.7901|42.6724|41.598|49.6714|53.3738|46.6098|49.4893|54.6508|60.4774|68.0905|63.4094|56.8352|55.1159|52.4643|52.3882|58.8817|50.6865|53.8687|56.6161|51.8143|60.1234|59.9921|63.0261|57.7365|35.4987|43.092|36.195|43.9596|55.2391|62.9575|66.7444|75.35||||
2022-02-19 13:09:50|usa_0601|IEX|total_return_price|0||||||||||||||||||||||||||1.8355|2.0126|2.1736|1.6101|2.0287|1.4168|1.3686|1.932|2.415|2.0126|2.1575|2.5922|2.5761|2.3507|3.0591|3.3006|3.5743|4.2183|4.6047|4.492|5.0877|5.2165|5.4421|5.8014|6.5362|7.0007|8.0096|7.6711|7.5288|6.6159|7.9711|7.0793|9.9879|10.4417|10.6296|10.7493|10.5982|8.1928|7.5967|7.3528|10.3169|8.9256|9.6238|8.6744|10.0992|8.977|10.6978|9.4|11.082|9.0509|11.3483|12.2198|11.1031|9.5052|10.9457|9.7497|12.24|12.3559|14.1552|14.8479|17.6044|17.5154|20.9604|20.9502|20.1053|22.2242|21.5349|27.4046|24.8687|22.7568|25.1427|27.0702|30.8673|29.2353|29.1178|24.8258|29.9088|25.2734|19.7781|18.0032|20.3278|23.2473|26.0147|27.748|24.0566|30.0535|33.2463|37.2398|39.2707|26.79|32.0702|36.5694|33.9959|36.6299|41.0072|47.2761|47.8339|58.2334|66.1488|65.4929|72.8366|65.5181|70.7684|69.2036|72.0134|65.6102|70.7944|76.9315|76.5176|87.5559|84.6006|88.1716|106.9367|115.3172|125.6587|136.0677|130.7153|144.7469|121.6879|146.7072|166.9746|159.4291|167.8621|135.1773|155.2128|179.6988|196.7676|207.2614|218.4219|205.9165|235.7577||||
2022-02-19 13:09:54|usa_0602|PWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2382|7.0202|6.8006|5.4023|9.6803|10.0916|15.4116|11.9564|12.2854|27.2034|34.1825|22.8706|21.3898|13.9198|21.2154|10.3757|15.4204|16.9802|9.9413|2.4483|3.3072|3.2183|7.0093|9.0331|7.7003|6.6144|6.1306|6.9599|8.0459|7.6707|8.6086|12.0441|13.1004|14.601|15.1045|17.227|19.468|23.9697|29.4389|27.04|26.6747|21.4622|33.1509|27.0005|17.6318|21.1463|21.8373|21.8472|21.2647|18.9152|21.8571|19.0139|19.8629|22.1434|19.1817|18.4215|20.8304|20.7909|22.8542|24.414|26.8623|29.0539|25.8652|26.7833|30.7618|35.688|33.5951|35.8263|27.7113|28.1654|29.8634|23.5452|19.9616|22.2915|23.1997|26.5365|35.076|36.0138|31.364|37.1096|38.0475|33.4372|34.9378|32.4598|27.889|37.3074|38.2564|37.4151|40.9255|29.6272|39.2919|52.516|68.9018|87.3545|88.7809|115.6993|111.4519||||
2022-02-19 13:09:58|usa_0604|CYH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1193|26.1736|27.2939|23.2202|23.1469|23.098|20.7189|18.128|21.4359|19.4724|16.5149|14.3232|16.1971|17.8021|21.7699|22.6743|20.3686|19.9938|22.7965|26.8377|30.9521|31.441|31.3024|30.3329|29.4611|30.0722|29.9663|27.5954|32.2883|26.9599|29.8604|25.5585|27.2613|25.1185|11.1212|11.4146|20.059|26.0148|30.3411|30.0885|28.2797|25.3956|30.2514|32.8505|20.7189|13.2559|13.5329|18.0547|20.2464|23.5216|25.2778|36.5709|38.3653|34.4473|31.6487|30.2659|36.9249|45.0984|45.263|43.0324|52.7122|40.2091|22.1088|13.4085|12.24|10.76|5.71|8.22|9.58|7.09|4.05|4.16|4.22|3.39|3|4.5|2.56|3.57|2.9|3.53|3.01|4.03|7.28|11.52|15.11|11.13|13.29||||
2022-02-19 13:10:03|usa_0605|OHI|total_return_price|0||||||||||||||||||||||||||||||||||||||2.4027|2.4027|2.6232|2.7657|2.7464|3.3328|3.4744|3.2658|3.5753|3.6538|3.6283|3.6587|4.0069|4.3198|4.3994|4.8356|4.7705|5.2948|5.9891|5.7671|6.1363|6.8903|7.2059|7.7269|7.0897|6.7403|6.3571|4.9438|5.7144|4.7887|2.9929|1.5659|1.1163|1.5784|1.0293|0.5804|0.8099|0.8774|1.6253|1.4174|2.0464|1.5443|1.0097|0.6209|1.4174|2.0734|2.5671|3.0382|2.8599|3.1228|3.4835|3.2993|3.937|4.3314|3.9886|4.5187|4.3419|5.0192|6.0145|5.9063|5.536|5.5402|5.8239|6.4061|6.2468|7.5046|6.2326|5.6055|6.2996|6.6206|8.2059|8.3571|8.6813|9.934|10.0879|10.2119|9.7567|7.5442|9.3755|10.5069|11.3365|11.6568|12.2312|15.8395|16.4122|16.0313|16.2246|18.5306|20.6692|19.4332|22.5035|23.8592|20.2856|21.0884|21.3209|21.9118|21.4344|22.7794|20.4744|22.0268|22.4583|22.1448|19.5116|19.6339|23.1017|24.9734|27.3283|30.1607|29.5936|34.2609|35.2549|22.4409|25.7556|26.4719|32.8538|33.7422|34.0183|28.5973|28.8919||||
2022-02-19 13:10:07|usa_0606|JEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:10:08|usa_0608|CSL|total_return_price|0|1.958|1.7454|1.518|1.628|1.496|1.672|1.9874|1.9874|2.17|1.9333|1.7851|2.0748|2.1981|2.176|1.9625|1.8709|2.3745|2.3604|2.2992|1.8785|2.1106|2.244|2.3714|2.3496|2.463|2.7615|2.7897|2.2858|2.0896|2.5594|2.1031|2.1365|2.7108|2.3491|2.688|3.0474|2.8272|3.2464|3.2821|3.5882|4.2546|4.5549|4.9159|5.2789|5.0889|5.237|5.2283|5.8469|5.9822|6.2588|6.848|6.6766|7.2105|8.868|9.3083|10.1915|9.8892|11.8394|15.1355|14.6082|16.5362|14.7986|13.43|17.8715|16.2435|16.777|13.8324|12.6765|14.1613|16.3756|14.8183|15.402|11.7675|12.6447|10.224|13.5786|16.1474|16.6963|13.6809|15.5202|15.2659|15.9715|16.6072|23.2588|21.731|23.6499|24.7127|25.1898|27.163|26.8054|24.9283|27.2171|32.3021|31.4066|33.4174|31.2951|34.3307|37.313|39.1062|29.9064|27.1068|23.618|24.5255|17.0682|16.3071|20.114|28.512|28.9433|32.3352|30.7865|25.6662|34.2181|38.5114|42.7057|27.7908|38.777|43.8618|46.7494|45.9589|52.207|60.4085|55.6896|63.0242|71.4072|71.5567|78.3305|72.9114|82.0843|84.4825|91.5454|80.1304|81.618|91.8947|97.8943|95.3237|102.8128|99.5278|89.536|94.491|107.4469|99.0528|103.1129|116.3314|96.3739|117.9509|135.4661|140.9152|157.1856|122.0517|117.1524|120.2976|154.1099|162.9704|190.0249|197.8937|247.5588||||
2022-02-19 13:10:13|usa_0610|WCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.546|3.298|3.5432|3.4095|3.8328|5.1699|3.61|2.1171|1.9278|2.9862|4.3454|5.1476|5.4372|6.0221|5.0254|5.2859|5.6833|5.7849|6.2379|6.7922|6.1825|6.3464|6.5301|6.7494|6.9491|7.8257|8.4608|9.1427|9.1133|9.9984|9.1053|9.2283|10.3086|9.469|9.7551|11.1028|11.9011|12.1538|12.1778|12.4907|12.242|13.5496|14.3519|11.5561|9.5064|10.0439|11.5762|13.4895|13.6218|14.2556|15.9202|16.4171|17.3236|19.2156|20.014|19.6882|19.7138|17.895|18.4329|20.5114|22.1511|24.8873|27.8207|27.0922|27.4235|29.624|30.4606|28.1797|30.3844|30.6981|30.2387|35.078|41.5945|45.0208|47.5935|49.9171|55.9436|62.9935|67.9811|68.4592|69.2147|73.7472|77.5875|70.8654|86.8061|93.6205|88.9353|89.4049|73.9724|90.6269|103.308|101.9981|107.2041|120.0001|126.6429|135.59||||
2022-02-19 13:10:16|usa_0612|MIDD|total_return_price|0||||||||||||||||||0.6734|0.7641|0.4871|0.8548|1.1843|0.9169|0.8866|1.4297|1.2781|1.0289|0.8959|0.5283|0.5112|0.2967|0.2001|0.3029|0.2221|0.1817|0.1413|0.2221|0.3836|0.3836|0.3836|0.4442|0.3634|0.4644|0.424|0.5048|0.5048|0.6865|0.6865|0.949|1.272|0.9692|1.5345||1.1509|0.9692|1.0297|1.373|1.4941|1.5951|1.262|1.1509|0.9893|0.636|0.5855|0.636|1.0297|0.848|0.9086|0.9187|1.1837|0.9692|0.9851|1.3134|0.9851|0.8455|0.8537|1.0508|1.5597|1.4431|1.7403|1.8027|2.2985|3.0308|6.7022|7.5501|9.1033|8.775|8.4533|8.2333|8.81|12.0833|14.4167|13.9533|14.4267|12.8433|17.445|21.9733|19.94|21.5133|25.54|20.7967|14.6367|18.1033|9.09|10.81|14.64|18.3367|16.34|19.1967|17.73|21.13|28.14|31.04|31.3467|23.4867|31.3467|33.7267|33.2033|38.5467|42.7367|50.7167|56.6967|69.6367|79.908|88.07|82.72|88.13|99.1|102.65|112.23|105.19|107.87|106.77|115.25|123.62|128.81|136.45|121.51|128.17|134.95|123.79|104.42|129.35|102.73|130.03|135.7|116.9|109.52|56.88|78.94|89.71|128.92|165.75|173.26|170.51|196.76||||
2022-02-19 13:10:22|usa_0613|ALLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.1419|41.5703|48.6449|52.9354|44.5611|52.1398|57.3996|56.5248|52.7865|63.1365|60.1193|62.8471|65.3577|62.2491|71.5017|76.865|81.5438|76.6004|79.792|74.4758|86.8054|75.9527|87.9756|104.5975|99.0493|121.6924|90.174|100.4834|97.8009|112.3001|124.3006|138.4512|136.9644|129.58||||
2022-02-19 13:10:24|usa_0614|QGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9637|3.8298|3.3428|4.3158|6.2557|6.0366|5.7925|8.6649|8.1779|7.075|7.8207|8.8435|8.8269|11.0658|19.601|35.3077|45.1731|48.9375|35.9245|21.3539|22.8981|15.2758|19.2738|15.4627|12.0981|4.7665|5.3896|6.0335|8.4323|11.0181|12.42|13.6558|12.5758|11.8904|11.3712|12.3992|11.9838|13.5415|12.2019|15.4835|14.2477|16.4492|15.7119|17.8408|18.4742|20.1565|21.8596|21.6|20.9042|20.4888|18.2354|16.5738|19.305|22.0985|23.1888|23.8742|19.9592|18.4223|20.3019|20.8212|19.7515|14.3619|14.3412|16.1688|17.3423|19.2219|18.8479|21.8908|20.6758|22.2231|24.7258|21.9012|25.3904|23.6458|24.3623|26.1692|25.7435|26.7923|28.7135|23.1992|22.6488|28.4954|29.0977|28.97|33.53|31.5|30.93|32.31|36.16|37.88|34.45|40.68|40.55|32.97|33.8|41.6|42.81|52.26|52.85|48.69|48.38|51.68|55.58||||
2022-02-19 13:10:28|usa_0615|UGI|total_return_price|0|0.7912|0.7912|0.7526|0.6851|0.6851|0.6658|0.6995|0.8935|0.9268|0.9355|0.8778|0.8811|1.0893|1.1415|1.1286|1.1264|1.2829|1.2928|1.2681|1.1762|1.2142|1.3193|1.2825|1.4511|1.5549|1.6657|1.9333|1.9466|1.9097|1.8139|1.6672|1.7127|1.8393|1.9424|2.2104|2.2346|1.8676|2.0031|2.4111|2.8098|2.9533|2.9828|2.9054|2.7091|2.6127|2.4424|2.3311|2.5618|2.4313|2.7165|2.6818|2.7275|2.823|2.9844|3.1829|3.0618|3.2812|3.0883|3.8917|4.1292|4.0134|3.5679|2.2467|2.3415|1.6743|2.0625|2.4131|2.1612|2.3325|2.2506|2.7089|2.8749|2.8268|3.1631|3.2195|3.6358|3.8256|3.9491|4.5472|4.7281|5.8375|6.1246|5.6427|6.6711|6.5354|6.4353|7.5564|8.3427|9.3286|11.5379|11.7096|8.6376|8.9044|10.4843|10.4874|11.7756|11.6095|11.9392|11.4538|12.0966|11.1424|12.9307|11.6944|11.1687|10.8934|11.8558|11.7463|11.4337|12.6446|12.2371|13.8835|15.4456|16.2176|15.8531|13.179|14.8883|13.9284|15.1834|16.5242|17.1632|20.2909|20.8232|20.987|22.3969|24.7969|27.6241|28.1429|31.537|27.2474|28.9865|29.4987|28.8026|34.5769|39.047|39.2405|40.1822|43.2923|42.6389|41.488|41.7849|39.7581|46.8542|50.1613|48.4511|50.57|49.0135|46.4494|42.0378|25.0979|30.2419|31.6819|33.9003|40.0945|45.6057|42.2957|45.91||||
2022-02-19 13:10:33|usa_0616|AIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.5413|2.3868|2.3696|2.507|2.7474|2.8504|2.6615|2.8676|2.5757|2.8847|3.8807|4.0009|3.8807|4.9624|5.0483|5.2887|5.4261|5.1857|5.1084|4.9796|5.8725|5.2543|5.469|5.2458|5.9841|6.3275|6.8598|6.106|6.6212|6.2173|6.2819|6.6445|6.7585|5.3368|5.1486|5.0112|4.7529|5.4068|4.7392|4.2708|4.2763|4.7777|5.2942|5.1101|5.6211|5.3271|5.2021|6.4426|5.9687|7.4742|7.6954|7.9248|6.9261|6.1994|4.7708|4.9192|4.6788|4.8106|1.5866|0.7528|1.2157|2.0262|2.1869|2.529|2.6608|2.9369|3.5496|3.4988|3.507|3.0386|3.1471|3.6279|3.7131|3.5702|3.7172|4.2117|4.1265|3.8381|3.5592|4.1513|4.4329|4.3711|5.1032|5.4068|5.073|5.0854|5.4989|5.7447|6.0662|6.3066|6.2434|6.0923|5.9027|6.025|6.0044|5.5978|5.8107|6.0621|6.0277|6.6993|6.6767|6.9458|6.8805|4.6825|5.0142|4.492|5.28|6.14|6.71|6.85|7.72|
2022-02-19 13:10:36|usa_0617|EWBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2743|3.3888|3.2628|3.616|3.9022|3.8657|3.8749|4.7167|6.764|8.9326|7.2713|9.302|8.7098|9.8703|11.0703|12.8382|12.1293|13.0943|11.6501|12.8325|16.2201|20.2921|21.0568|23.4033|25.3442|32.8569|27.8475|24.7363|26.1413|28.2315|29.9896|29.0703|31.2005|27.0878|28.4703|31.3884|28.1125|19.1831|13.7918|6.374|10.9215|11.3164|3.6729|5.2305|6.8543|13.733|14.3391|13.289|13.1113|15.6159|17.7818|15.8139|12.4698|15.6634|19.1311|18.5752|17.7604|17.9264|21.4144|22.206|26.57|29.1556|30.5462|30.1659|29.1005|33.6021|34.8606|38.9436|33.1068|36.5352|28.8964|32.1334|32.4549|46.0383|46.223|52.4452|53.3873|55.8364|56.794|64.6845|55.7409|38.098|44.7575|41.6371|41.8363|46.7026|26.896|35.6637|31.4868|47.8209|73.6813|69.2773|77.9018|76.0442|||||
2022-02-19 13:10:40|usa_0618|NDAQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3754|8.1929|8.8855|5.8702|5.828|7.0104|7.2216|7.23|5.8111|5.11|8.2436|9.2403|15.6932|20.7357|31.2176|35.0522|22.3658|25.9471|28.8442|24.6886|25.8119|31.8426|41.1335|32.7632|25.6008|25.8204|19.4519|16.5379|17.0615|18.0244|17.0278|17.7879|15.7693|16.7997|20.4063|21.7493|20.5076|21.1749|20.6343|22.4756|18.8212|19.7967|21.6592|27.9317|28.3311|27.8764|34.5544|32.5188|32.9935|37.0526|42.3592|44.1211|44.9533|46.6365|50.8511|59.2723|57.2041|62.5631|62.3584|63.6826|65.0693|71.7866|70.1917|78.4387|88.6186|81.9905|75.7896|83.8299|94.6441|96.8313|104.5803|90.605|116.2945|119.4736|128.3459|146.1815|177.7302|190.4419|210.01|||||
2022-02-19 13:10:44|usa_0619|WLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1602.3226|1749.0627|2222.7672|2598.9732|3052.981|3047.072|3852.6651|3733.5004|4496.7456|4164.857|4029.935|3496.1557|3851.6803|4655.3037|3904.8612|4457.3523|4320.4606|5623.3941|6369.8972|10045.2925|7017.9171|2877.6808|2545.7923|3321.8403|5636.1969|7098.6733|7936.7659|8625.1639|9494.771|11571.783|14201.286|11030.125|7602.9076|9088.0352|10835.1282|7864.8731|9308.6377|8566.0739|10013.7778|9562.7245|11593.4493|11926.3227|13549.3268|15794.7451|15647.0202|6757.9213|6007.4788|6785.4966|2903.2865|1636.7918|1469.3702|2438.4455|1424.0679|2434.5062|1713.6087|1122.7092|1130.5878|1200.0185|1616.6027|2520.679|2565.4889|999.1127|1287.1762|862.2209|391.471|337.3052|39.3244|64.999|17.4048|25.1259|34.8495|53.41|53.8085|66.2918||||
2022-02-19 13:10:48|usa_0620|PKI|total_return_price|0|4.2604|4.7997|5.0693|4.6738|4.3323|3.9907|4.6559|4.548|5.3929|5.7704|4.9435|5.5187|5.9173|4.905|4.3784|4.1239|4.8748|5.0792|6.1719|4.9331|5.4969|4.9958|4.8865|4.3426|4.6716|5.0019|5.0075|5.2466|5.799|5.9066|5.5638|4.887|6.4255|6.4181|6.571|8.0162|8.3971|7.4837|7.1156|6.4582|7.5313|6.4089|5.4885|6.2043|5.5718|5.149|5.2825|4.9357|5.2955|5.9643|6.9991|8.7686|8.1452|7.8308|6.5972|7.4866|7.8184|8.49|7.8576|7.9558|11.1092|11.5223|8.7322|10.7984|10.2914|13.9686|15.6506|16.4748|26.3663|26.2846|41.5679|41.8747|20.9496|22.0489|21.068|28.1851|14.921|8.9613|4.4554|6.8443|7.4323|11.6371|12.9625|14.511|17.656|17.1496|14.8053|19.4125|17.8663|16.4267|17.7632|20.6138|20.5972|18.3988|16.722|19.7067|21.5373|23.2386|26.1146|23.3196|21.7931|25.1013|22.5633|12.6085|11.6327|15.9306|17.6874|18.9943|22.12|19.1871|21.5584|24.2039|24.6932|25.3621|18.1531|18.9695|26.3159|24.6106|28.1919|30.4338|32.3218|31.2898|36.4206|39.8545|43.6282|45.4237|42.3458|42.5458|49.8355|51.3675|44.9083|52.4213|48.4693|51.4421|55.1338|51.3094|57.1998|67.2121|68.0995|72.2692|74.9048|72.5099|96.4012|77.9089|95.6541|95.7033|84.6695|96.6121|74.9533|97.7513|125.157|143.1785|128.0618|154.2166|173.1527|200.9804||||
2022-02-19 13:10:53|usa_0621|INGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5971|10.5143|11.1767|8.4446|9.4684|7.7034|10.2007|10.5568|10.9686|8.0093|8.658|6.7156|8.9669|8.9154|10.2512|10.7417|12.3646|11.478|10.6838|10.1243|10.5369|10.1217|10.8847|11.8419|12.5547|13.9034|16.47|16.5454|19.2092|18.7689|17.5259|15.7406|17.4142|21.5113|20.9914|24.6418|25.4379|25.1647|31.9497|32.2463|27.9807|28.1542|37.1822|24.4906|20.8916|14.4007|20.8806|21.9465|22.6006|26.9052|25.4847|29.4885|36.8039|40.302|42.6315|31.1791|41.0226|45.2048|40.0472|44.1251|53.3395|55.1571|51.5253|54.2007|55.7205|55.2684|63.0187|63.8323|72.7346|66.2207|70.4839|73.5695|82.382|92.5424|108.4085|112.9104|109.5774|105.8464|103.4055|106.7122|125.414|113.1998|99.8791|93.9694|82.6621|85.9203|75.3553|74.6168|87.168|63.4941|77.1171|74.7556|76.3534|85.7773|88.1|85.9012|96.6942|||||
2022-02-19 13:10:57|usa_0622|CAR|total_return_price|0.25|||||||||||||||||||||||||||||||||||||||||||||||||26.7769|30.6324|35.2082|29.7427|33.5558|34.954|37.369|36.2251|32.2212|37.5597|44.9953|60.4386|38.1316|26.4062|17.4452|24.0229|27.4548|30.696|25.1669|28.2174|23.5463|19.5425|18.3032|22.2536|27.0582|31.0392|19.7674|29.2851|27.4395|21.0792|17.5406|19.3709|21.7808|27.3785|31.1612|37.2012|36.0742|34.8981|31.4052|32.864|31.856|34.176|27.872|27.76|27.888|24.016|19.79|27.32|28.13|25.67|20.87|10.62|13.28|6.1|1.64|0.91|2.09|8.55|8.4|11.5|15.12|12.34|11.61|17.91|18.96|15.11|14.1|14.15|13.16|14.37|16.53|27.83|28.84|31.64|31.33|48.7|52.59|56.19|55.75|59.015|54.14|43.43|49.94|27.36|25.1|36.73|32.36|29.58|30.5|30.78|41.25|46.84|49.41|34.85|28.12|34.86|35.55|36.39|29.71|13.9|16.48|25.9|33.67|72.54|89.61|82.77|173.31||||||
2022-02-19 13:11:03|usa_0623|SEIC|total_return_price|0|0.3697|0.4631|0.4981|0.397|0.2607|0.2335|0.1713|0.2218|0.2841|0.2841|0.2861|0.3658|0.3736|0.2764|0.2568|0.288|0.4048|0.5215|0.5059|0.5293|0.5137|0.6555|0.5852|0.5478|0.5322|0.5338|0.6162|0.559|0.5747|0.6551|0.4814|0.6963|0.7833|0.8323|0.8719|0.8272|0.9227|0.7299|0.8057|1.0157|0.9237|0.9794|1.2765|1.6901|1.5451|1.1804|1.3906|1.1207|1.2345|1.4693|1.3388|1.4268|1.476|1.3937|1.5338|1.4763|1.3931|1.6104|2.2027|2.8129|4.5709|4.1634|4.6667|6.6835|6.2211|5.9471|6.0166|8.0204|7.6584|8.0773|14.354|22.7229|12.665|19.2716|13.0103|18.3405|17.4247|11.4866|9.7373|11.1075|10.707|13.1041|13.3335|12.4815|13.5579|11.9725|13.8854|17.3279|14.9434|15.4829|15.5783|15.3824|16.85|20.376|23.4232|24.878|25.1579|24.3154|22.8417|26.9362|20.7182|19.7995|18.6883|13.2249|10.3312|15.3316|16.7254|14.9654|18.7665|17.4728|17.4556|20.5015|20.579|19.5057|13.3273|15.166|18.0855|17.5311|18.8973|21.0089|25.9686|25.7687|28.0166|31.6798|30.6582|30.0934|33.2065|36.9931|40.7349|45.5188|44.7761|48.8838|40.1612|45.1107|42.7666|46.5448|47.5632|50.9904|57.8928|68.4176|71.3215|59.7949|58.4368|44.5293|50.3605|54.3999|57.4593|63.8343|45.1753|53.9383|49.759|56.7508|60.1675|61.5591|58.9068|60.94|||||
2022-02-19 13:11:08|usa_0624|JKHY|total_return_price|0|||||||||||0.2172|0.2087|0.247|0.1235|0.1193|0.1065|0.1448|0.1448|0.1193|0.1065|0.1278|0.1065|0.1193|0.1065|0.115|0.0809|0.0554|0.0618|0.0681|0.098|0.0571|0.082|0.1685|0.2234|0.3461|0.4373|0.6895|0.6789|0.5927|1.1291|1.1167|1.1769|1.3043|1.387|1.2519|0.9721|1.0388|1.1981|1.3279|1.8166|2.5226|3.0913|3.0547|4.2706|3.9973|4.5096|4.2195|4.6122|5.0266|5.2051|6.8883|6.5902|9.168|9.5647|7.0803|7.5804|7.1571|10.417|14.3333|19.5079|16.9001|24.2286|18.3525|24.2354|17.7596|17.1148|17.4095|13.1204|9.7931|9.5146|8.3932|14.1375|13.8449|16.413|15.2897|16.0996|15.0669|16.0135|14.502|14.7975|15.715|15.5007|18.618|16.0487|17.8388|17.5627|19.7913|21.2463|21.3896|20.1804|20.5131|18.0508|17.0218|16.3203|13.7942|17.6236|20.0073|19.797|20.6707|20.5927|22.0759|25.3224|29.5367|26.244|25.4374|29.5994|30.1492|30.6089|33.6646|35.023|41.3464|42.3461|46.6038|53.6025|50.6702|54.2142|50.968|57.1054|64.4701|59.9117|64.7049|72.7906|79.1274|81.9298|80.5708|83.8779|88.2481|98.761|98.0336|111.8485|116.0232|125.4292|154.3821|122.342|134.5636|130.2699|142.375|142.4558|152.2382|180.8984|160.2455|160.0821|150.4028|162.5682|163.5499|166.99||||
2022-02-19 13:11:12|usa_0625|HCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3187|6.8918|9.6072|16.5216|18.0728|21.9488|22.0823|20.1664|25.5559|24.3436|18.4603|20.6301|10.3976|15.1341|17.2435|20.0259|16.6825|16.8301|22.0934|25.66||||
2022-02-19 13:11:14|usa_0626|VOYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5812|26.1601|28.8382|34.0411|34.341|35.2408|37.8541|41.5042|41.7559|45.0202|37.1916|36.4446|29.0786|22.6763|27.5647|39.0917|36.5381|35.1018|39.4526|49.0698|48.6517|46.3284|48.0386|38.4238|48.584|51.4431|53.4357|59.6483|39.7686|45.8988|46.9686|57.1276|63.1335|60.457|60.5316|66.77||||
2022-02-19 13:11:16|usa_0629|MAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.2638|4.6129|5.0416|5.0513|5.597|5.495|5.5483|5.4928|5.6055|5.9522|5.9823|6.0431|7.082|6.9964|7.1526|7.5668|7.4187|7.4592|7.1004|7.128|6.3909|6.1698|6.8349|6.5213|7.0389|7.1792|7.8464|8.0203|7.7608|7.9314|9.2633|9.6251|9.9615|10.1278|10.5909|10.094|10.1558|10.0884|11.7686|13.4181|15.2071|17.1069|17.7774|18.5548|19.933|17.9102|22.648|23.4851|24.8191|28.353|29.2116|32.4288|30.5985|30.3957|28.6559|27.5223|23.8669|28.2376|29.2669|28.5044|21.9133|18.5623|22.5007|28.1458|30.5367|33.181|33.3705|38.2314|42.0774|42.9845|45.6247|41.0861|43.1343|46.7278|48.0554|46.4394|46.5189|50.1456|49.6982|46.3126|45.5238|51.7727|55.9941|50.8298|58.4571|61.0659|58.1328|66.0298|73.9155|83.9571|88.1086|78.4245|82.4908|86.4805|90.3396|92.433|87.6683|80.3322|89.53|89.9222|86.7362|100.0781|108.7382|121.0021|123.6131|97.315|109.2906|111.5031|122.8201|141.0944|165.7535|184.842|228.2887||||
2022-02-19 13:11:21|usa_0630|LM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:11:21|usa_0631|SCI|total_return_price|0.0458887751621|2.5103|2.589|1.9296|2.1414|2.0445|2.4317|2.6084|3.0139|2.8021|3.3589|3.4981|3.9699|4.1259|4.2175|4.6409|5.5309|5.3935|5.4865|4.4895|4.659|4.4792|4.0274|3.6977|3.7236|3.9274|4.3665|2.9182|3.2852|3.4728|4.032|4.4659|5.3605|5.3611|5.8583|5.6442|6.0904|5.8445|6.0467|5.7859|7.1334|6.6135|8.1878|8.9943|8.729|8.5491|9.1941|9.3198|9.839|9.965|12.0795|14.2416|17.3951|18.9536|19.7094|20.4206|21.3593|24.6457|24.52|22.0016|30.7395|29.9427|27.5491|25.9779|10.4162|15.2532|11.7287|7.1476|2.2423|3.8306|1.9157|1.7288|3.5503|3.4905|5.9047|4.7611|3.9614|2.9224|1.6817|2.3544|2.0778|2.5263|3.0121|3.625|5.5833|5.5235|4.7462|4.9405|5.5907|5.2794|6.5213|6.3154|5.9035|6.1117|5.7194|6.9646|9.0825|9.3284|9.3276|11.1613|7.8448|8.6285|7.465|5.4133|2.7608|3.6213|5.0901|5.5632|7.4706|7.3384|6.9994|6.8341|9.1734|9.8058|8.7607|8.4109|9.5141|9.8309|10.9617|12.0301|14.4484|14.5779|16.4477|15.6749|17.4418|16.468|18.4972|19.3438|23.2261|24.6794|27.2957|25.3863|22.3836|24.1885|25.2635|23.4473|28.5415|29.7801|32.2314|33.049|35.4702|34.3142|37.1624|39.3237|38.3918|39.7878|44.2949|43.8292|37.9942|35.6919|42.3325|45.4135|50.4966|52.8607|62.0495|68.2598|||||
2022-02-19 13:11:28|usa_0632|NVR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||10.125|9.75|7.5|6.25|5.875|5.5|5.875|7.313|9.75|10|9.563|11.125|9.438|13|15.125|15.25|26|21.125|31.563|41.063|33|47.688|41.5|52.1875|50.5|47.75|54|57|81|123.6|163|148|140.51|204|315.5|323|299.83|325.5|329|411|466.5|466|460|481.8516|551|769.4|785|810|884.95|702|738.95|491.25|535|645|665|679.75|470.25|524|597.5|500.08|572|456.25|427.75|502.39|637.37|710.71|726.5|655.03|647.53|691.02|756|725.48|603.98|686|726.33|850|844.5|920|1080.11|922|919.19|1026.01|1147|1150.6|1130.02|1275.33|1328.66|1340|1525.22|1643|1732.4|1780.34|1639.87|1669|2106.88|2410.61|2855|3508.22|2800|2970.35|2470.8|2436.99|2767|3370.25|3717.35|3808.41|2569.11|3258.75|4083.12|4079.86|4710.93|4973.3|4794.08|5908.87||||
2022-02-19 13:11:32|usa_0633|GRMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5079|5.7091|6.3949|4.1202|6.0516|6.3291|6.3005|5.2905|8.5208|9.9973|11.4165|12.8757|15.8709|11.5719|10.3131|11.7711|18.0554|13.6901|12.0913|19.2727|19.5146|23.8035|28.5125|25.334|32.62|32.5725|42.5158|65.0173|61.7993|35.3881|26.1206|20.8988|12.1605|12.9991|13.9442|23.62|19.4853|24.7604|21.4302|20.4555|20.4087|22.6853|23.2328|21.7772|27.6757|33.3859|27.3619|30.3052|29.9592|25.5322|26.1605|33.5986|35.2743|41.8375|46.4973|40.7139|42.1551|37.9088|38.1077|28.791|30.0797|33.1853|36.1599|42.138|43.2061|44.7439|45.4995|48.3389|53.0512|52.9606|56.3818|64.3591|57.1773|81.0147|76.7357|80.6751|94.4192|70.9097|94.8804|92.8056|116.9756|128.9711|141.0976|161.8011|129.31||||
2022-02-19 13:11:36|usa_0634|DKS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0534|3.6796|5.2026|7.2249|8.8614|9.6749|10.2448|11.5626|12.4634|12.6299|12.418|14.7677|11.1165|13.7915|15.5131|13.7499|18.8276|18.6914|21.9113|21.4232|24.8209|23.7842|21.6426|14.1585|10.8289|8.7781|14.2569|14.4083|17.1476|17.8741|21.847|18.54|21.7864|26.4101|31.1018|29.7019|28.9906|31.5053|38.486|37.4012|38.887|39.0658|38.943|41.4169|43.5887|43.2461|43.1174|35.9014|37.1529|43.5113|46.1488|41.8474|35.9393|28.6748|39.3485|41.8742|46.3952|43.5796|42.5731|31.7093|22.494|27.1013|28.2576|30.9864|28.8433|30.2645|34.114|33.3305|36.4878|40.2161|27.5422|40.1135|54.1269|62.1625|79.4572|93.4571|123.8668|113.35||||
2022-02-19 13:11:40|usa_0635|OII|total_return_price|0.00109349371241|2.7568|2.233|1.6265|1.8471|1.6541|0.9925|0.827|0.6616|0.5514|0.5514|0.5514|0.3033|0.2205|0.2757|0.2205|0.4825|0.5652|1.0752|0.4962|0.6892|0.6616|0.6065|0.5789|0.9097|1.0752|1.0752|1.7644|3.0325|2.7017|3.639|2.7568|2.5914|2.3433|2.6465|2.3984|2.5087|3.1152|3.1152|3.8044|3.0876|2.9498|3.0876|3.7768|2.7017|2.6465|3.1152|2.8395|2.1779|2.2055|2.0676|2.0952|3.0049|3.4736|3.5287|3.9698|3.446|3.1979|4.7832|5.4724|4.3558|5.0589|3.0876|3.1703|3.3357|3.639|3.8871|2.9911|4.1352|3.8044|3.3633|3.1014|4.7417|5.249|4.6315|4.3006|6.3958|5.8445|4.5763|6.1091|4.8189|4.9755|5.6239|5.0858|6.7156|6.1753|7.2934|7.8404|8.2705|7.2361|9.4614|10.6126|12.6373|13.4599|19.2845|15.8749|18.5787|20.9695|24.7717|34.0831|27.7887|29.4561|26.7478|12.4255|16.263|20.1005|22.4603|22.5397|28.0049|28.8915|21.8252|27.2903|39.4556|38.5602|38.2658|37.1846|48.2016|46.1801|46.4054|47.135|60.1974|63.6056|73.7218|78.2937|65.9059|67.2083|62.5153|64.9395|50.283|51.3832|37.508|39.6715|31.8898|35.1613|26.9745|23.2499|26.7476|26.0661|25.4792|20.22|18.54|21.24|27.36|18.94|15.77|19.2|15.45|14.16|2.94|5.14|5.62|4.08|11.42|10.75|13.26|13.6|||||
2022-02-19 13:11:46|usa_0636|ZION|total_return_price|0|1.2938|1.7205|1.8443|1.8994|1.7205|1.5966|1.8099|1.7374|2.0605|2.0082|2.1405|2.5738|3.0679|3.3775|2.787|2.3239|2.7451|2.558|2.3695|1.381|1.5813|1.6355|1.5163|1.4434|1.5163|1.6906|2.1216|1.9249|1.8902|2.0111|1.7732|2.2907|2.6154|2.9148|3.2905|3.215|3.691|4.3023|4.5765|5.8283|7.3944|6.162|6.5873|5.8124|5.8554|6.335|6.3435|5.8113|6.1626|8.2195|10.127|13.3358|11.8255|12.1598|14.8741|17.5638|20.1414|25.5262|25.5297|31.0645|36.0279|36.454|28.0787|43.163|46.1146|44.2389|38.6114|41.4569|29.3141|32.4807|36.3619|44.5533|37.2996|42.4052|38.6995|38.0755|43.0855|38.0123|31.8819|28.9628|31.6536|37.6009|41.8272|46.0422|43.1531|46.6228|46.5417|52.143|53.1705|56.9428|55.4341|59.1005|65.0044|61.512|63.2621|65.676|67.6416|61.8704|55.5733|38.0835|37.4445|26.115|32.5519|20.7907|8.3617|9.8526|15.3249|10.9494|18.6491|18.4251|18.254|20.7161|19.7237|20.5449|12.056|13.9482|18.3955|16.6557|17.7283|18.3727|21.4636|24.8749|23.6176|25.842|26.7565|25.4884|25.1691|24.727|23.453|27.6228|24.0188|23.858|21.2183|22.0751|27.3254|37.996|37.1453|38.9113|41.9209|45.3236|47.1995|47.3602|45.331|37.05|41.5469|42.3419|41.3383|48.5348|25.2004|32.3869|28.1037|42.1424|53.6741|51.9248|61.2155|62.837|||||
2022-02-19 13:11:51|usa_0638|TRN|total_return_price|0|1.9949|1.7571|1.8496|2.4705|2.3251|1.9024|1.9552|1.7967|1.4777|1.4515|1.3829|1.6701|2.0977|2.0005|1.8187|1.8746|2.7813|3.2366|3.6512|2.9905|3.3951|4.1616|3.7111|3.9748|3.9159|4.6804|4.4885|3.5627|3.2566|3.3698|2.4545|2.2339|3.2625|3.3504|3.4697|3.3379|3.7773|3.9332|4.2016|5.0744|6.0007|6.6185|7.3456|8.5728|7.5836|7.0409|6.3967|6.3802|7.6101|6.801|6.3708|6.5108|7.2463|7.1006|7.0057|7.912|6.4401|6.7769|10.3531|9.6066|11.8856|8.9971|7.0603|8.4272|6.4585|7.4098|6.8681|6.3649|5.3375|4.2013|5.3595|5.7765|4.5405|4.8202|5.1352|6.4932|5.8511|4.9988|3.9833|4.6067|4.197|4.529|6.3434|7.5848|6.8502|7.8208|7.7127|8.4496|6.998|7.9749|10.0994|11.0133|13.6135|15.1865|12.1124|13.2775|15.8396|16.4745|14.2228|10.5363|10.1429|13.2391|9.8449|6.0567|3.5318|5.2993|6.7332|6.8601|7.8868|7.0263|8.8694|10.6348|14.698|14.0117|8.6231|12.1509|13.3578|10.1568|12.246|14.6883|18.6437|15.8504|18.768|22.6408|30.0091|36.4883|39.0807|23.4932|29.8991|22.3162|19.2244|20.4521|15.6736|15.9876|20.9276|24.1392|23.1775|24.569|28.0935|33.1144|28.9483|30.5181|32.7616|18.4765|19.6161|18.8702|18.0548|20.5264|15.0256|20.1287|18.6066|25.4163|27.6466|26.2877|26.7686|29.9729||||
2022-02-19 13:11:56|usa_0640|ALLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8588|24.5625|21.6711|20.3683|20.9229|18.4671|19.7434|17.5428|16.601|15.9144|13.4498|16.933|17.6274|17.6903|18.7869|21.4417|26.4124|24.1368|23.0327|24.4804|20.7616|25.5282|27.8685|31.6703|28.8424|14.9719|19.027|23.6718|33.8961|45.0788|48.6719|51.4167|47.5928|||||
2022-02-19 13:11:58|usa_0641|DPZ|total_return_price|0.0162601626016||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0151|7.3549|8.5141|8.9617|11.9973|10.1651|13.4515|13.4224|11.1053|13.3016|15.7149|16.4719|17.8847|12.3784|11.2654|11.1979|11.2654|4.1402|5.7508|7.1589|7.0577|6.5602|11.687|13.2385|10.3885|12.9518|15.2201|15.6754|21.9237|26.8987|32.7733|31.3155|31.1059|36.7914|46.8201|47.0488|57.441|61.0903|69.7137|69.5562|66.923|81.4111|94.7834|106.8928|104.442|99.8094|123.414|126.9431|128.982|157.2983|177.277|173.1073|204.1745|178.8922|226.3609|226.0318|268.4037|254.366|252.0211|266.99|252.4369|266.6585|333.9137|356.8719|383.0652|392.9489|366.0489|398.763|473.2671|464.9652|||||
2022-02-19 13:12:02|usa_0642|CDNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6875|34.375|33|25.9375|28|25|14|13.625|19.3125|21.75|20.5625|25.4375|23.375|18.33|20.75|18.75|22.65|22.98|15.52|12.55|12.37|10.89|12.13|13.4|18.2|14.73|14.5909|12.56|13.92|14.81|14.36|15.95|17.3|18.02|16.55|16.75|18.14|21|22.21|22.34|17.15|10.66|10.81|6.76|3.28|4.26|6.09|7.32|6.05|6.72|5.93|7.7|8.26|9.57|10.46|9.57|10.39|12.19|10.565|13.395|13.35|13.39|14.41|14.07|13.77|15.74|17.39|17.82|19.29|18.66|19.49|21.21|21.27|22.93|23.6|24.5|25.88|31.51|33.69|38.82|41.97|37.96|43.53|45.22|42.59|61.45|69.84|67.79|70.05|55.72|92.66|101.15|134.76|127.97|138.35|160.87|191.65||||
2022-02-19 13:12:08|usa_0643|ATO|total_return_price|0||||1.0138|1.0668|1.0592|1.0138|1.1954|1.2797|1.7834|1.6709|2.069|2.1519|2.173|2.1598|2.0561|1.9855|2.0213|2.0207|1.8174|2.3571|2.3559|2.511|2.5732|2.5187|2.4624|2.7774|3.0401|3.1101|2.9216|3.0178|3.0269|3.1508|3.3|4.0276|4.4773|3.9524|3.909|4.5498|4.8452|5.1962|5.9418|6.511|5.9679|5.8446|6.0931|5.9624|5.7866|6.3798|7.0689|6.8426|8.2167|8.3043|11.1674|8.6156|8.8993|9.559|9.1404|9.567|11.7491|11.3924|12.06|11.4002|12.9865|9.7746|10.296|10.0403|8.6142|7.1299|7.6381|9.1196|10.9061|10.7779|11.2148|10.0326|10.0077|11.2622|11.3291|10.5334|11.5814|10.7036|12.6459|12.3569|12.7013|13.5214|13.7112|13.6572|15.0056|14.9818|16.1607|16.023|15.0143|15.2903|16.4022|16.9623|19.145|18.9521|18.3906|17.5296|17.5684|16.167|17.6845|17.279|15.6028|15.4396|16.9489|19.3029|20.3817|20.0461|19.2095|21.0249|22.6783|25.036|24.6598|24.3291|25.2594|24.0877|27.1352|27.9631|27.721|34.0064|32.9671|34.4867|37.0808|38.7963|44.2836|39.8478|46.9086|46.8798|43.7865|50.0177|54.5661|64.6679|71.2328|65.5986|65.7254|70.4257|74.3719|75.5544|77.8255|76.791|82.6386|86.5506|85.9154|95.8839|98.8359|107.1411|105.7945|94.3041|95.1966|91.9018|92.3285|96.2796|94.2097|87.0074|104.0985||||
2022-02-19 13:12:13|usa_0644|SAVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.99|12.73|15.6|20.07|19.86|17.19|17.08|25.37|30.79|34.31|46.03|57.63|62.45|69.4|75.99|77.36|62.1|46.95|42.46|48.45|42.17|41.95|58.51|52.02|52.58|33.5|44.99|36.99|35.4|47.58|57.52|52.86|46.96|36.53|40.31|12.89|16.58|16.02|24.68|37.62|30.68|26.72|22.53||||
2022-02-19 13:12:15|usa_0645|STWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3141|5.2741|5.0736|5.1862|4.6948|5.6645|6.0095|6.6649|6.1169|5.5737|6.0022|6.9324|6.9774|8.2126|8.1101|10.1719|9.0714|9.1051|10.8005|11.4422|11.9479|11.5103|12.0995|12.7269|12.2641|11.4229|11.676|10.9656|12.2168|13.9732|13.72|14.4131|14.7418|14.5656|14.5656|14.647|15.8089|15.7297|14.6109|17.2121|17.7589|19.4921|20.1498|10.5547|13.3569|13.6526|17.4048|23.5367|24.6516|24.4777|24.056||||
2022-02-19 13:12:18|usa_0647|SBH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|7.8|9.11|9.05|8.79|9.72|7.37|6.13|7.84|5.09|5.79|5.41|7.34|7.81|8.94|8.01|11.7|14.4|13.62|17.43|17.02|21.2|25.2|28|25.71|23.62|29.34|30.26|26.37|29.9|27.6|24.69|27.43|30.94|34.88|30.72|25.32|28.21|32.38|28.58|26.23|26.5|20.21|20.08|20.35|18.71|16.39|16.51|17.95|17.24|17.45|12.74|14.62|18.03|9.84|11.77|10.99|13.3|20.14|21.71|16.52|18.84||||
2022-02-19 13:12:21|usa_0648|DCI|total_return_price|1|0.2385|0.2294|0.2137|0.2385|0.2007|0.172|0.1929|0.2085|0.1854|0.201|0.2472|0.2923|0.3982|0.3822|0.4117|0.4271|0.3934|0.4681|0.3214|0.4375|0.4887|0.5292|0.4537|0.518|0.4759|0.4425|0.499|0.5625|0.6168|0.8173|0.7435|0.992|0.9368|0.96|1.0952|1.2182|1.2538|1.2762|1.6037|1.6338|1.4653|1.6035|1.8301|2.0583|1.9662|2.1671|2.0462|2.0644|2.2269|2.4017|2.1945|2.3588|2.3771|2.237|2.6653|2.8212|3.1387|3.7433|4.6601|4.1505|4.691|3.4397|3.3789|3.4121|4.1828|4.65|4.37|3.8887|4.3984|3.6404|4.3062|5.3269|5.2987|5.9099|6.0688|7.1337|8.3362|6.4883|6.1256|6.603|7.7849|9.5282|11.2048|10.5949|10.783|10.4897|11.7236|12.331|11.7876|12.9331|12.4375|13.7862|13.2941|13.1859|15.0956|14.1934|14.5128|14.7377|17.4052|17.0497|17.7728|18.4566|14.416|12.8087|13.6309|15.7595|14.8331|15.9445|19.3603|19.9078|20.4895|24.7022|25.8698|23.4613|27.2176|30.7909|29.583|29.207|27.6887|32.3586|31.3843|31.3821|34.4111|35.9651|36.8112|34.0618|36.6658|32.3758|33.2394|30.0282|27.1246|25.4566|29.6953|32.9888|33.5047|38.9131|42.8034|44.0936|44.0048|47.3965|41.5683|44.9768|48.5476|44.9352|51.087|47.8644|50.7565|50.0892|42.5086|47.0968|46.4646|58.3732|61.964|65.4539|59.5344|55.4377||||
2022-02-19 13:12:27|usa_0649|NNN|total_return_price|0|||||||0.6096|0.6553|0.6819|0.8052|0.7408|0.7776|0.8323|0.7867|0.8092|0.852|0.7232|0.7466|0.8004|0.6921|0.7125|0.7328|0.8908|0.7731|0.7958|0.9185|0.7936|0.7664|0.8065|0.8223|0.9085|1.0279|0.9674|1.0279|1.0882|1.2126|1.2631|1.3137|1.5685|1.6733|1.9579|1.9432|2.0574|2.0623|2.1239|2.1274|1.9536|2.0004|2.028|2.2474|2.3201|2.283|2.4261|2.5964|2.6064|3.1046|2.9397|3.1142|3.3053|3.8148|3.7858|3.5422|3.2637|3.0167|2.6062|3.0698|2.6031|2.5053|2.7114|2.8058|2.8547|2.8903|3.4411|4.2605|4.0537|4.073|4.4779|5.2435|5.395|5.234|5.2682|6.1338|6.1687|6.5671|7.417|6.5806|7.1057|8.1698|7.4444|8.4017|8.3375|8.6379|10.0235|8.7162|9.5893|10.3424|11.0581|10.1385|11.498|11.1827|10.7121|10.3154|12.0366|8.8353|8.345|9.3366|11.7768|11.8524|12.9873|12.3909|14.7479|15.7815|15.7982|15.0357|16.7326|16.6692|17.4257|18.3869|20.0943|20.5555|24.1263|23.1787|21.6787|20.9041|23.9487|26.2604|24.689|28.4372|29.8786|25.7979|27.0446|30.2037|35.1999|39.7959|39.4722|34.6508|34.5511|31.2942|33.7383|35.3438|32.5612|36.9198|38.0699|41.6418|48.0085|46.3819|49.8294|47.796|28.9577|32.4409|32.0084|38.574|42.092|45.2803|42.1706|47.4763||||
2022-02-19 13:12:33|usa_0650|KAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8374|3.3375|2.6314|2.7366|3.0091|3.2538|3.96|2.7623|2.934|3.4577|3.4255|4.2884|4.3133|4.4952|5.2588|6.5195|6.979|7.3192|7.9899|7.2982|9.1899|9.8871|10.1971|9.706|10.5948|10.9437|11.7399|12.9821|13.1726|13.7311|13.3972|15.2864|16.757|18.1151|18.5584|20.7399|16.5121|18.5189|22.5612|24.5281|21.3307|12.2|14.98|13.75|18.33|15.05|17.76|16.01|15.85||||
2022-02-19 13:12:36|usa_0651|NFG|total_return_price|0|1.1147|1.1682|1.2655|1.285|1.47|1.3893|1.7875|1.8406|1.9114|2.0529|1.7875|2.0352|2.4069|2.4158|2.5839|2.752|3.0263|3.3272|3.1502|2.3715|2.4777|2.637|2.5131|2.6901|2.637|3.5513|3.6366|4.068|3.732|3.5643|3.6753|3.7124|3.6707|3.8688|3.9884|4.0697|4.109|4.3628|4.5336|5.1835|5.6879|6.0021|6.6113|6.2494|5.5844|5.5377|5.7062|4.9436|5.5045|5.7041|5.8087|6.8778|7.1683|7.5416|7.7862|8.8282|9.2366|9.1545|9.6989|10.8303|10.5501|9.8838|10.7684|10.4552|9.1802|11.4515|11.2529|11.197|10.8571|12.0051|13.9149|15.7368|13.5183|13.2431|11.8639|12.8565|12.8084|11.9802|10.7144|11.3173|12.0862|14.5453|12.9093|13.9603|14.2088|14.6034|16.7155|16.8891|17.2079|17.5774|20.9749|19.3076|20.4355|22.1388|23.0906|24.6696|27.8848|28.1169|30.5978|30.7124|31.2675|39.6156|28.298|21.2503|21.0111|24.9502|31.9109|35.0571|35.6783|32.6164|37.079|47.215|53.5024|52.9034|35.613|40.9182|35.6863|35.1238|40.6791|38.4201|46.7814|44.4747|53.0613|55.3901|54.6322|61.3812|55.1699|55.1078|48.1266|47.2875|40.4539|34.9221|41.2074|47.1762|45.1769|47.6579|50.5077|47.657|48.6651|47.5636|44.9334|46.6236|49.7383|45.7836|54.9155|47.9111|43.0112|43.0625|34.9241|39.7131|38.8544|39.7995|48.8003|51.4465|52.1495|63.94||||
2022-02-19 13:12:41|usa_0653|GNTX|total_return_price|0|0.0697|0.0894|0.0802|0.0671|0.0579|0.0658|0.0487|0.0421|0.05|0.046|0.0474|0.0736|0.0815|0.0999|0.0802|0.0723|0.0776|0.0855|0.121|0.0736|0.0894|0.0828|0.0894|0.1079|0.1368|0.1946|0.2446|0.2682|0.171|0.192|0.1499|0.1105|0.1999|0.1552|0.2209|0.2735|0.4208|0.5076|0.3156|0.4471|0.6259|0.9257|1.2097|1.4832|0.9573|1.0729|0.9993|1.0206|0.8836|0.8311|1.0098|0.9257|1.2519|1.641|1.9146|1.6938|1.6622|1.6622|2.0883|2.2617|2.8559|3.0505|2.5246|3.3661|3.6291|4.7126|3.4818|4.6705|6.2483|4.2234|4.2076|3.1347|3.8921|4.6907|4.0208|4.4988|4.9869|4.6234|4.5762|5.3252|4.2834|5.1586|5.8621|7.4645|7.3559|6.7534|6.0025|6.3558|5.5037|6.3138|6.0639|6.8314|6.1445|4.9536|5.0609|5.5791|5.8623|7.1446|7.8171|6.5111|6.3223|5.3548|5.3431|3.3296|3.8004|4.4689|5.5042|6.9984|7.6601|7.1312|7.7917|11.8624|12.1838|12.2234|9.7625|12.0698|10.0338|8.5916|7.0381|7.8664|8.4076|9.7543|10.8946|14.117|13.5539|12.561|11.6217|15.7762|16.053|14.4682|13.7283|14.2576|14.0484|13.9113|15.9039|17.9251|19.5047|17.4235|18.2822|19.4384|21.459|21.5589|20.1953|19.1188|19.6694|23.5339|26.4583|27.9698|21.4702|25.0964|25.1961|33.3474|35.1755|32.7412|32.7521|34.7322|||||
2022-02-19 13:12:46|usa_0654|AXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1406|15.4849|18.3726|17.4624|17.666|16.4313|17.4021|17.3095|18.0619|18.4561|20.1133|20.3027|19.2851|21.7584|22.5271|21.9647|26.7533|25.0978|27.145|22.601|21.5637|22.088|19.1925|17.0957|18.2747|20.3774|20.3593|22.5133|21.8338|23.5239|26.3693|24.4002|23.0386|20.1392|24.5963|25.0054|24.0573|27.5567|26.7329|32.5522|35.9165|34.3223|37.4425|36.8038|35.8093|39.0251|41.8548|41.9202|43.9154|44.659|47.6405|46.0191|44.1321|46.4187|56.0564|57.3851|55.3495|49.2005|43.8324|50.7051|49.4037|51.463|45.0987|50.6286|53.3859|61.7722|55.6596|36.6996|39.6839|40.9561|48.7179|49.1239|48.4975|44.1655|54.22|||||
2022-02-19 13:12:49|usa_0657|LPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:12:49|usa_0658|NCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0081|8.3653|7.0555|8.3058|6.624|7.8743|7.74|6.8469|9.9429|11.9076|11.6248|7.8739|9.02|9.5559|9.2731|9.0051|11.6992|9.2951|11.1932|7.0612|8.7783|10.6573|8.2401|4.7154|5.6537|4.3677|6.1015|7.5471|9.2403|10.493|11.81|11.81|16.4873|16.0705|16.7278|15.1989|16.1658|19.9048|17.4518|18.8045|20.3668|22.7531|25.0251|23.72|25.1|22.83|25.2|22.05|14.14|7.95|11.83|13.82|11.13|13.8|12.12|13.63|15.37|18.84|18.89|16.89|16.46|21.71|22.73|23.31|25.48|27.56|32.99|39.61|34.06|36.55|35.09|33.41|29.14|29.51|30.1|22.75|24.46|29.93|27.77|32.19|40.56|45.68|40.84|37.52|33.99|31.52|29.98|28.41|23.08|27.29|31.1|31.56|35.16|17.7|17.32|22.14|37.57|37.95|45.61|38.76|40.2||||
2022-02-19 13:12:53|usa_0659|MSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:12:53|usa_0661|AVY|total_return_price|0.180816256242|2.0905|2.4315|2.528|2.7917|2.7145|2.7016|3.049|3.4863|3.5378|3.6407|3.5506|4.741|4.3664|3.903|4.0638|5.0193|4.8091|5.7807|4.08|4.8717|4.7646|5.2873|4.9368|5.1007|5.183|6.0936|6.4295|6.1277|5.708|5.3791|3.9199|5.6045|5.6045|5.5304|5.2845|6.1784|6.4171|6.824|6.4512|7.0823|7.4518|7.0093|7.0996|7.0885|7.3428|8.3666|8.6841|10.4599|10.6566|10.5948|11.8941|14.4417|15.2441|13.9132|17.8154|21.0131|20.0579|24.1925|21.9191|29.1709|29.1015|32.114|23.2053|32.5073|38.5848|34.8358|35.6288|35.1233|37.7476|31.3372|29.3174|30.531|32.908|30.2408|27.4762|36.6316|38.4443|37.5293|37.746|36.0067|32.5331|33.3324|32.6948|39.1732|40.3838|38.3787|38.7802|39.9843|33.7991|36.8499|37.1013|38.803|41.4704|39.1647|42.4447|43.7265|42.3248|41.9964|39.907|34.4898|33.7475|31.0672|24.9278|16.4491|21.1615|19.9787|26.8162|27.7093|29.7033|27.4416|27.994|32.6923|32.5209|24.73|21.0354|24.2685|25.7586|25.0405|26.565|35.8596|34.5108|37.4916|39.7593|43.2616|41.5455|40.5877|40.5733|46.4513|48.8041|53.7432|57.7407|64.8074|65.2568|70.3902|63.4062|74.0266|76.4238|85.8067|98.5021|99.3634|98.0167|107.7738|85.6803|107.8152|105.573|110.2037|123.2847|99.1484|107.4407|110.8812|136.0717|181.9585|212.1973|209.3851|217.0331|||||
2022-02-19 13:13:00|usa_0662|ON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.938|23.625|10.875|4.25|5.3438|5|2.32|2.12|3.72|2.3|1.34|1.55|1.43|2.7|4.55|6.49|7.15|5.1|3.34|4.5|3.97|4.85|5.19|5.53|6.4|5.5|6.29|7.4|9.72|10.46|12.22|9.17|5.01|9.47|7.03|3.18|4.6|6.51|8.25|8.76|8|6.8|7.24|9.28|9.87|10.025|7.47|7.19|8.8|7.26|6.19|6.84|8.1|7.74|7.51|8.09|9.45|8.95|8.94|10.17|12.11|12.58|9.08|10.07|9.88|9.78|11.79|12.81|15.29|15.08|18.15|20.96|23.81|25.17|18.24|15.48|20.57|19.48|18.68|24.12|12.89|20.18|21.78|31.85|39.87|36.84|47.33|64.79||||
2022-02-19 13:13:04|usa_0663|HXL|total_return_price|0|11.1454|13.0358|13.8213|10.9981|9.8935|11.931|13.7477|14.6805|13.8186|14.9661|14.2394|14.8456|20.3521|23.3305|21.3889|19.839|26.3328|26.212|31.9263|21.02|24.636|29.1637|31.9688|27.2409|24.7103|24.8048|18.9668|16.305|12.7668|13.0943|6.8808|9.5428|10.2058|14.4563|12.0719|10.9203|12.2867|9.9437|11.2103|8.8139|9.1712|9.4094|5.7171|3.8114|3.335|2.8586|5.3598|4.2878|4.7643|6.9082|10.124|10.7196|11.196|14.531|18.4615|15.4838|16.794|16.4367|27.3354|23.7622|26.0843|21.5583|10.2431|7.9801|6.7295|9.6476|5.5384|5.3002|4.7643|9.0521|12.7444|8.5161|9.4809|12.1488|3.8114|2.9348|3.8114|4.1449|2.3631|2.8586|2.7728|3.0491|5.6218|7.0606|6.9368|11.034|13.1684|13.8163|14.7787|16.1222|17.4276|17.199|20.9341|14.9693|13.4828|16.5891|18.9141|20.0766|21.6392|23.1352|18.209|18.39|13.0445|7.0416|6.2602|9.0807|10.9006|12.368|13.7592|14.7787|16.9512|17.2371|18.7616|20.8579|21.1152|23.0685|22.878|24.574|22.8875|25.6889|27.6422|32.4446|36.9706|42.5829|41.4871|38.9716|37.8282|39.5338|49.1059|47.596|43.0094|44.6283|42.1022|40.206|42.8837|49.9173|53.0496|51.4458|56.095|60.5469|63.3467|65.2262|66.0284|56.6115|68.4302|80.1969|81.606|73.0084|37.1217|45.1369|33.4884|48.4009|55.8971|62.2854|59.2809|51.7048|||||
2022-02-19 13:13:09|usa_0664|NDSN|total_return_price|1|0.9826|1.0888|1.0888|0.8967|0.7509|0.8572|0.9239|0.9634|1.0671|0.9881|0.7905|1.0029|1.1931|1.4895|1.5686|1.9761|2.1342|2.6889|2.076|2.3726|3.0843|3.6182|3.5984|3.7566|3.6379|3.9938|4.2835|4.0792|3.7843|3.3679|3.1638|3.7658|4.0248|4.3264|6.9635|7.5577|8.3985|8.4165|7.7749|7.796|6.6546|7.09|8.9481|9.5174|9.6669|9.2278|9.4606|9.5303|9.4306|9.5004|9.8687|9.2569|10.4044|8.7112|9.5204|10.5537|8.7171|10.6742|8.7142|8.6659|8.3502|8.38|8.0177|11.4593|11.1658|10.4199|8.1037|7.8721|8.2363|10.4698|10.6785|10.9455|10.1175|9.411|8.5216|10.1046|11.8984|9.3037|10.0678|8.6364|9.9383|9.5688|11.0463|14.5058|13.9004|16.9074|14.2002|15.3222|13.1726|13.7151|15.3482|18.8273|22.2292|18.9897|19.3012|21.7566|19.3491|19.3848|22.7435|21.2793|25.2695|30.3255|15.9043|13.0831|15.8274|19.6817|23.2115|24.9573|31.7928|27.9925|34.753|41.2138|50.9685|45.7497|41.7031|40.9033|48.7452|46.4657|53.6449|61.6003|63.4461|66.0188|66.1215|63.7396|68.5403|69.463|70.9338|67.7143|74.2333|69.2541|66.7975|56.8741|72.4864|83.6361|95.1338|108.1445|119.53|121.5196|121.5135|138.1338|123.8689|129.4781|118.7411|125.8717|142.0693|138.2693|153.5025|165.6826|158.2354|190.825|191.0219|177.1177|209.6338|224.6642|253.1229|232.0218||||
2022-02-19 13:13:14|usa_0665|WRB|total_return_price|0|0.2732|0.3143|0.3373|0.3143|0.3029|0.3029|0.3651|0.3457|0.3532|0.355|0.479|0.8219|1.2931|1.4346|1.0962|0.9456|1.2067|0.9497|0.9432|0.8733|0.8733|0.9416|1.0169|1.0832|1.0776|1.1734|1.5006|1.4946|1.406|1.5216|1.1895|1.4089|1.6577|1.6717|1.3643|1.7388|1.8936|1.9131|2.5282|2.4759|2.712|2.249|2.4641|2.0348|2.0408|2.2657|2.1113|2.2065|2.1624|2.1032|2.6952|3.2004|2.7613|2.5003|2.748|3.0563|3.0803|3.5657|3.9232|4.008|4.3389|3.6789|2.7534|3.1504|2.2769|2.3351|2.1607|1.9733|2.1979|1.7978|3.3286|4.5592|4.3662|4.0254|4.6804|5.2488|5.6311|5.4009|5.0213|5.8635|6.3583|7.8351|7.6561|7.8264|8.9456|9.6499|9.4884|10.6326|11.197|12.0988|13.4058|16.1865|19.7549|17.4417|18.1069|17.6767|16.9913|16.7196|15.2503|15.3678|14.301|12.5061|12.2217|16.1229|11.7624|11.2277|13.2514|12.9475|13.7414|13.9726|14.3329|14.5346|17.1387|17.3038|15.8786|18.4366|19.4078|20.9618|20.2399|20.9578|24.6904|22.7928|23.9669|24.3184|23.3839|26.0822|26.9829|29.575|29.2048|30.0977|31.5826|31.8721|32.7915|35.0433|34.1554|39.7609|42.3001|41.8122|40.4301|43.8219|44.55|44.7455|49.7991|46.4336|53.3208|62.8263|68.935|66.7714|50.504|55.5742|59.432|64.6738|73.4871|73.2163|72.116|82.39||||
2022-02-19 13:13:19|usa_0666|CNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3084|11.0393|11.1543|9.9663|8.5814|7.7988|8.4251|4.546|6.2432|7.5744|7.1799|9.9757|12.5121|9.6997|11.4313|12.6358|13.9562|15.2045|15.1643|14.5547|16.9907|17.021|18.2864|20.0197|22.8276|22.1992|25.3697|27.0638|23.3349|28.7236|29.6191|30.4135|37.0349|34.0912|28.534|28.5815|31.3831|28.9702|33.6419|34.2565|39.5488|34.6094|32.0826|31.611|36.2196|32.4817|36.1584|34.7818|38.2581|34.8964|36.9853|33.4842|11.42|11.39|11.6|16.97|22.36|21.87|17.57|16.74||||
2022-02-19 13:13:21|usa_0667|EV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:22|usa_0668|SNH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:22|usa_0669|TFX|total_return_price|0|3.1579|3.366|3.0477|3.011|2.5214|2.3255|2.4969|2.7172|2.7642|2.7382|3.341|4.0104|4.9672|5.5372|4.0528|4.7172|6.7394|6.2044|6.2456|4.5699|5.3251|6.2656|5.6217|6.081|6.5136|6.874|7.9897|6.5574|6.2167|7.2973|5.9798|6.9935|9.1817|9.2395|10.7998|10.6719|11.3886|10.3276|9.0553|10.1499|10.5127|10.2661|10.8407|12.2963|12.0415|10.9161|12.0059|11.9643|13.6168|14.6002|13.8057|14.0266|15.4943|16.4548|17.1667|18.0973|18.4205|21.8476|24.2815|26.5438|29.6477|26.8578|24.8139|32.4355|24.2899|31.0638|28.2778|22.5322|25.6636|26.9108|25.065|32.3497|30.0847|32.4351|27.6585|35.1401|40.7473|42.7283|34.1994|32.3164|27.0287|32.3821|33.1907|37.1014|37.939|38.8357|33.0798|40.6083|40.1916|46.8315|55.8139|51.6341|57.1376|43.2865|44.8067|52.2288|55.3039|66.7138|63.8376|51.8823|39.5079|46.3095|53.1713|42.245|33.206|38.3705|41.6538|46.768|55.9146|47.6414|50.1562|47.8274|51.8389|54.8851|48.6642|55.7899|55.9836|56.073|63.7157|66.3325|78.9469|72.6963|77.5305|88.7614|101.7539|100.5193|100.3126|109.9795|116.0616|130.4588|119.9406|127.2569|152.3593|172.4233|163.7258|157.37|189.5229|203.6036|237.5251|244.5729|250.9693|264.3295|262.6256|255.4508|298.9689|328.032|336.86|373.616|290.9565|361.9783|338.8543|410.0612|414.2869|401.0088|376.1715|328.48||||
2022-02-19 13:13:27|usa_0670|R|total_return_price|0|6.5573|7.7968|7.9027|7.9821|6.5127|6.0025|6.9665|6.6709|6.7866|7.8534|7.5064|9.1516|11.437|12.1339|11.7119|13.9439|16.9761|15.2509|15.4074|11.2439|12.4154|12.1602|10.1816|11.2745|10.8499|11.4623|12.0165|9.0465|8.5605|9.8047|5.9125|6.8988|8.1135|8.9988|8.3669|9.625|11.6571|12.3872|11.5585|13.3973|13.6485|15.3846|15.0296|13.1898|12.3879|12.6582|12.9802|11.2164|12.3159|12.325|13.1805|13.0211|14.4161|14.956|15.8374|15.1113|15.7904|17.8968|19.5721|17.9093|20.8669|17.4102|13.8093|14.5177|15.5103|14.686|11.5845|13.9876|13.0913|11.0147|10.8065|9.8225|10.707|11.7422|12.0579|13.4649|18.0579|16.6427|15.4004|13.9525|12.8349|16.1273|18.5509|21.7125|24.7258|25.522|30.2644|30.8192|27.0002|23.8035|22.3554|26.8985|29.4862|38.609|34.2696|33.9726|32.9582|36.0787|32.993|31.7959|41.3581|46.9145|42.3672|26.6697|19.6121|19.5169|27.4812|29.1294|27.6233|28.8415|30.8649|38.2273|36.9484|41.7161|27.6994|39.4598|39.421|27.0656|29.5802|38.0803|45.816|46.8466|46.2695|57.4781|62.5586|69.2377|71.0161|73.5842|75.4987|69.7905|59.4241|45.8942|52.686|50.039|54.3439|61.6841|62.8653|60.3999|71.3927|71.4815|62.1987|61.8728|63.3532|42.1538|54.7342|51.9394|46.6836|49.4959|24.3999|35.2583|40.2796|59.4679|73.4725|72.6931|81.5355|81.822||||
2022-02-19 13:13:32|usa_0671|GWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:33|usa_0672|CRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9917|11.2592|12.5301|13.1989|12.1466|14.7284|17.0561|24.204|25.6309|25.5952|31.1959|22.5185|23.7492|23.3389|22.6879|23.6422|17.774|17.7829|13.8143|12.9849|17.5956|15.8476|16.7751|20.4405|23.9365|22.2866|27.3343|25.5596|23.8651|28.0923|24.8818|27.5573|28.0656|34.7632|43.4317|47.8551|48.631|47.757|50.7178|65.5912|67.8452|63.4916|68.1211|62.7023|69.8646|74.9493|83.3588|97.1227|81.7849|82.1231|95.1359|97.5842|83.0774|84.7866|83.7426|82.4603|92.5463|108.5264|100.1854|103.5892|89.3411|78.3264|92.48|94.321|87.1643|108.1154|64.3992|78.2717|87.3884|93.111|83.6687|101.2413|93.8683|99.77||||
2022-02-19 13:13:36|usa_0673|OC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1092|26.3889|28.2643|30.4508|23.6336|18.3185|15.2965|21.0205|20.185|14.6477|7.5638|10.8169|20.8338|23.2336|21.1449|27.9266|21.8382|27.9088|30.1486|32.7795|22.4337|24.949|32.4418|24.2202|29.642|32.344|36.7258|36.3081|36.157|35.7748|38.278|34.7098|30.3333|32.0474|38.5521|37.8615|40.8638|43.4563|43.3811|45.4117|47.8415|49.1201|57.2251|61.8207|69.8861|86.5803|75.4607|61.6056|55.7807|40.9608|44.56|52.5254|58.449|63.2555|33.9953|53.1909|66.9439|74.4688|88.9819|95.2826|87.6796|86.944||||
2022-02-19 13:13:41|usa_0674|LII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5297|10.3258|6.1382|6.4982|10.2169|6.9028|5.5135|7.356|6.9399|6.7959|7.0184|9.1897|12.9546|11.1185|9.6545|10.9983|9.8985|11.1835|13.0877|14.4102|13.4609|11.6276|15.5818|16.7677|16.6002|20.8768|22.6964|23.0692|19.3656|18.9474|24.8254|29.2039|28.5861|27.8935|32.0183|28.6772|25.1358|27.8135|24.8111|22.3428|26.1173|31.2491|33.8907|38.6671|37.1496|35.7989|42.0244|44.4502|37.4619|25.9927|29.5755|35.3493|38.9547|44.4141|47.9192|57.0858|57.6172|67.605|77.1731|81.4768|81.7413|71.4022|87.3603|102.1344|101.9773|106.7846|115.0996|126.2224|129.767|147.9544|148.1425|159.9908|180.8728|164.3801|197.3379|191.3951|195.8784|208.9019|198.6285|255.6982|259.4408|234.2952|237.2043|180.8593|224.4353|268.1314|269.0585|313.5527|324.8849|299.6332|312.6365||||
2022-02-19 13:13:45|usa_0675|NCLH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.35|30.18|28.76|31.94|35.47|33.1|32.14|36.02|46.86|54.01|56.04|56.08|58.02|51.26|38.44|37.69|43.69|51.3|53.86|52.83|54|52.48|48.1|56.89|41.98|54.96|50.86|53.11|58.41|16.96|15.8|17.11|25.64|27.59|29.41|27.34|21.58||||
2022-02-19 13:13:48|usa_0677|STLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0685|3.2156|2.9424|4.2034|3.9512|2.6902|3.5729|2.3329|2.1858|1.9756|2.7847|2.6009|2.6376|2.6797|1.9441|1.5237|1.5447|1.8495|1.8705|2.1017|1.6629|1.9521|2.7591|2.7692|2.2009|2.0227|1.9689|2.3186|2.5573|3.8671|4.1664|4.8137|6.5225|6.4138|5.8494|4.4747|5.8065|6.0889|9.7637|11.3535|8.7655|11.3275|15.1347|14.7376|16.4759|21.0688|23.4394|27.7869|12.2134|8.0645|6.4209|10.84|11.2864|13.0919|12.9633|9.8398|10.5815|13.7807|14.2104|12.3815|7.6282|10.1882|11.3426|9.224|8.9252|10.9835|12.7884|12.1033|13.6624|16.058|14.7149|14.9439|18.9172|16.6145|17.0346|17.6655|14.7686|15.4801|19.6226|21.487|22.0382|31.4963|30.9085|31.9916|30.9351|38.8464|40.0024|41.7385|41.2177|27.572|32.5982|28.1334|27.9916|32.198|21.5863|25.2343|27.9238|36.2094|50.1127|59.102|58.2362|62.07|||||
2022-02-19 13:13:52|usa_0678|THC|total_return_price|0.836791147994|32.2099|31.1362|24.6943|22.0101|22.6811|20.6681|24.4257|30.0626|28.4521|29.9284|21.4733|26.4869|24.8652|23.9238|26.9355|32.2442|30.03|32.1585|21.1283|24.6054|25.1744|26.0798|26.4426|32.8284|36.3457|39.9347|43.4022|40.1108|38.6142|44.8314|42.6728|60.8351|58.5424|59.8706|40.4214|33.5065|39.1432|37.2277|28.6374|23.7356|20.1593|30.0057|29.9858|42.9792|45.6446|45.3114|38.6493|42.6461|45.3114|40.6484|47.645|55.973|54.6416|51.643|55.6411|65.3005|69.2999|79.7974|81.4606|100.1133|99.7802|79.7908|74.4603|50.4731|62.9665|47.8079|51.8057|61.3303|67.9967|81.1627|104.8282|117.3276|119.0342|148.0194|153.3791|178.7112|195.6437|190.6|115|66.8|59.36|55.12|55.2|44.64|47.2168|44.5808|42.88|46.12|47.88|48.56|33.68|29.52|33.28|23.68|28.24|25.72|29.68|20.72|14.04|22.64|25.6|23.16|17.52|4.64|9|15.8|20.48|22.88|25|18.4|17.44|29.8|27.72|22.24|18.92|21.24|20.76|18.48|23.6|47.58|45.36|44.65|47.19|42.81|45.08|52.77|56.05|49.51|47.86|56.3|31.37|28.93|31.69|30.61|19.71|17.71|15.67|17.35|14.28|24.25|23.94|37.63|25.73|28.84|21.9|23.57|25.34|14.4|20.18|26.44|24.54|52|59.26|71.84|71.66|||||
2022-02-19 13:13:58|usa_0679|TRGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2547|20.1676|18.8023|17.7866|24.0328|26.8473|24.6137|30.1339|30.666|41.032|39.3692|45.5714|54.5655|61.2827|87.2481|85.9787|66.5379|61.1803|57.9267|32.0697|17.444|19.5768|29.0924|34.1742|43.2144|43.2329|33.3728|37.7077|38.0435|35.6202|40.8597|47.6527|30.1227|36.5107|33.4829|37.1498|38.4237|7.8865|18.5861|13.7099|25.7461|31.3355|43.9971|49.1102|51.6252||||
2022-02-19 13:14:00|usa_0680|LECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||9.3473|8.1655|7.5103|7.9038|10.6341|9.0685|9.957|11.0775|10.6432|12.8334|11.9124|13.9664|6.8054|7.1843|6.912|5.8202|6.4421|6.5985|6.5653|7.7561|4.615|4.3114|6.5022|7.1768|8.5636|7.4445|8.3141|9.7684|9.2481|7.6591|8.0674|6.3497|7.2331|7.925|8.8798|10.1662|12.3733|11.4452|12.6708|11.1008|12.3043|14.6927|14.8602|20.3016|23.6368|20.6134|22.9552|22.7116|28.3943|29.7704|27.3976|24.9139|30.494|25.0116|19.9219|12.4931|14.3133|18.954|21.4623|21.9258|20.6864|23.5728|26.7347|31.2289|29.629|24.0948|32.6322|37.9706|36.8123|32.9713|41.2737|46.1047|48.9103|57.0665|61.3056|62.0802|60.4439|59.9953|60.2045|57.2385|53.5481|46.3599|46.1666|52.4037|53.1613|56.6392|69.6566|79.2374|84.3318|84.2772|84.544|83.4029|81.7392|87.3912|74.1936|79.3658|78.3587|83.0383|93.0482|66.8465|82.1073|90.1932|114.4205|121.5061|130.6787|128.2783|139.47||||
2022-02-19 13:14:05|usa_0683|AOS|total_return_price|0|||0.4449|0.3993|0.3622|0.2481|0.308|0.2595|0.3593|0.4061|0.4183|0.5585|0.6731|0.6119|0.5263|0.5005|0.6279|0.5496|0.5577|0.3082|0.3938|0.4124|0.4474|0.4128|0.4959|0.467|0.4517|0.3662|0.4511|0.4821|0.4103|0.4564|0.5034|0.5963|0.5299|0.5591|0.8118|1.0656|0.8578|1.2233|1.4293|1.5716|1.973|2.3604|2.1363|1.6969|1.6714|1.6464|1.5206|1.598|1.7692|1.4289|1.6369|1.7449|1.7495|2.1148|2.4817|2.5431|2.8474|3.0485|3.1784|3.7587|2.1501|2.7076|2.1741|3.0759|3.3815|2.4575|2.048|2.3736|1.4398|1.9745|2.2782|2.1024|2.0749|2.3252|3.0516|3.7588|3.4394|3.287|3.2798|3.4612|3.4601|4.3507|3.6107|3.984|3.0686|3.7956|3.6817|3.4255|3.6766|4.5511|6.8719|6.0539|5.1696|4.948|5.0573|5.3017|5.8538|4.6984|4.4296|4.4502|5.3396|4.0486|3.4757|4.5245|5.319|6.0862|7.408|6.816|8.2195|8.1403|9.5093|9.1014|6.9172|8.702|9.7872|10.6809|12.6215|13.8345|16.1838|16.0131|20.0088|23.9345|20.4872|22.1424|21.1807|25.343|29.591|32.5328|29.5436|34.8087|34.7948|40.2961|45.2965|43.5362|47.1747|52.0801|55.0886|56.9372|59.2431|55.2654|50.0172|40.2268|50.4637|44.81|45.5613|45.7174|36.4817|45.7177|51.4603|53.7004|66.5545|71.2133|60.5794|85.5331|||||
2022-02-19 13:14:10|usa_0684|CBOE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9169|16.5629|18.469|23.7086|20.0081|22.6387|21.9133|24.1524|22.8972|25.2419|25.895|32.1407|40.0773|39.8788|46.9629|50.8531|44.2209|48.5484|58.4339|52.4924|52.4513|60.5204|60.8848|60.5509|59.4223|62.4376|69.0621|74.3577|84.8155|100.8136|118.141|106.2288|98.9427|93.338|92.127|91.6915|103.5772|114.2586|116.3074|86.7613|90.998|85.1564|90.244|96.1006|119.0657|122.243|130.17||||
2022-02-19 13:14:12|usa_0686|ACM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0053|24.8617|35.8703|28.1753|25.8198|30.9898|24.3926|28.6643|26.0294|28.4847|27.4966|27.5565|28.6144|24.193|24.8417|28.0255|26.8778|27.0075|18.3444|19.9512|22.9255|14.8811|21.2387|24.0732|32.7065|30.7303|30.5906|29.323|32.0078|31.888|37.4572|30.2313|31.0297|32.9061|26.4885|30.8301|31.2593|30.1215|27.5465|37.6568|34.0139|32.2274|34.9421|37.3874|36.4392|33.1057|32.5867|26.3189|29.9618|36.7985|38.2357|43.5154|25.5504|35.9202|40.0721|48.1165|61.5903|63.4168|61.6303|76.5812||||
2022-02-19 13:14:16|usa_0688|HPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:16|usa_0690|JBL|total_return_price|2||||||||||||||||||||||||||||||||||||||||0.3679|0.3802|0.4047|0.3556|0.3556|0.2943|0.3311|0.2453|0.27|0.319|0.6624|1.0179|0.7605|1.3004|1.2023|2.502|3.2499|5.7456|11.6254|9.4429|10.3258|6.6835|4.6108|11.3798|12.8022|18.9336|17.5847|25.0895|27.2477|28.6456|50.0808|24.5254|17.6426|23.0578|18.137|20.6406|14.6367|18.0166|14.6838|16.8342|13.0357|16.4732|22.0925|21.5902|21.959|22.218|16.1907|19.6674|20.1775|22.94|23.1049|25.993|29.7051|27.3773|21.1573|22.4164|21.177|18.284|17.6995|13.5645|10.3909|10.2933|13.6986|5.4073|3.4421|6.5692|9.2498|11.2972|12.9378|11.7286|8.8314|13.0784|18.6096|18.8008|14.7507|17.8164|22.7759|16.9355|20.2382|16.958|16.7851|18.0519|20.6046|18.3728|16.8496|17.2076|19.8099|19.1204|20.32|22.8027|18.0315|23.9253|19.5741|17.996|20.0638|20.1004|24.3206|28.6037|30.0526|27.7334|26.1229|27.3497|28.6696|24.2966|27.7123|24.0643|28.2728|38.1934|31.5797|29.5703|33.8277|37.9429|42.9348|56.2309|61.6218|58.3827|59.56||||
2022-02-19 13:14:22|usa_0691|ZBRA|total_return_price|0||||||||||||||||||||||||||||||||||4.1112|3.9167|3.7222|4.0555|4.0555|3.9444|5.3333|5.7778|9.1111|9.8889|12.5833|8.7778|7.0555|8.1666|8.681|9.1111|11.833|11.833|15.1111|11.778|7.889|11.389|10.389|10.2222|12.389|15.889|13.222|17.111|19|14.8889|12.7778|10.5556|17.0834|20.2084|26|22.2222|19.6945|21.3611|18.132|16.9445|21.8311|16.6489|24.6711|24.04|21.4311|23.4179|25.4667|28.6223|33.4445|34.32|44.2467|46.2467|58|61.01|56.28|47.4962|43.79|39.09|42.85|44.72|34.16|35.74|34.79|38.61|38.74|36.49|34.7|33.32|32.64|27.85|20.26|19.02|23.66|25.93|28.35|29.6|25.37|33.64|37.99|39.24|42.17|30.94|35.78|41.18|34.36|37.49|39.31|47.13|43.44|45.56|54.08|69.41|82.32|70.97|77.41|90.715|111.05|76.55|69.65|69|50.1|69.61|85.76|91.25|100.52|108.58|103.8|139.19|143.25|176.83|159.23|209.53|209.49|206.37|255.44|183.6|255.95|252.46|384.33|485.18|529.49|515.42|595.2||||
2022-02-19 13:14:27|usa_0692|FTNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|9.01|8.79|8.535|12.18|15.825|21.7|26.71|17.35|21.14|27.12|22|25.8484|20.8|23.27|17.09|20.38|18.88|21.87|24.4|25.04|31.31|34.58|41.33|42.24|31.78|29.08|30.13|36.09|30.08|36.56|37.2|37.7|44.06|52.28|61.8|91.76|70.34|83.97|74.87|79.28|106.76|101.17|137.27|117.1|147.53|181.33|243.24|287.88|367.67||||
2022-02-19 13:14:29|usa_0693|SRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6089|21.7|23.8195|22.5803|22.723|24.8243|27.8043|29.368|29.1461|32.4257|33.1467|27.0469|26.1301|29.1549|32.9096|37.2108|40.736|32.4367|31.1306|24.2007|27.7638|28.9041|27.2909|32.5739|31.7945|29.0266|33.518|36.96|40.8042|43.2006|23.2341|31.7557|31.4561|38.2121|40.8376|46.5719|45.4315|47.2274||||
2022-02-19 13:14:32|usa_0694|DNKN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:32|usa_0695|PBI|total_return_price|0|0.9643|1.1027|0.9358|1.062|0.9399|1.123|1.0742|1.1555|1.2898|1.4607|1.2817|1.5787|1.9287|2.0469|1.9871|2.4379|2.8083|2.8649|3.205|2.5957|3.0452|3.1221|2.9408|2.966|2.9748|3.1495|3.5442|3.368|3.3376|3.5378|2.0538|2.9008|3.9106|4.3504|4.4503|4.7196|4.9917|4.3695|5.4785|6.0986|6.4786|6.416|5.9451|6.4661|6.3859|6.0334|5.6581|5.099|5.8321|6.2476|6.911|7.7866|8.1748|8.02|8.9207|9.3144|10.0599|12.2704|14.4004|15.6444|17.546|17.2103|18.5393|23.3926|22.6558|22.9222|21.8373|17.4059|16.1909|14.5994|14.5123|12.3112|13.0238|15.901|14.519|14.3947|16.5035|15.4234|11.9335|12.8961|12.7203|15.4365|15.5202|16.5751|17.5158|18.3199|18.3895|19.4329|19.0712|18.535|17.8906|18.2472|18.6801|18.1071|19.5995|20.5416|20.3255|21.1138|20.6342|17.4309|16.1996|15.9232|15.6853|12.1946|11.36|10.8496|12.4955|11.6113|12.6757|11.5561|11.4516|13.1597|14.1859|12.8856|10.7422|10.7993|10.4519|9.1135|8.6408|6.8734|9.8658|9.8664|12.3549|15.9601|17.9363|19.1918|17.4867|17.1833|16.5797|14.9173|14.3544|15.069|15.8922|13.2701|13.6763|11.5854|10.1399|11.8246|11.1354|9.0571|8.9585|7.2008|6.09|5.2026|6.0911|3.8352|4.1532|3.6998|1.8961|2.4674|5.083|5.9474|7.9996|8.5685|7.0917|6.5622||||
2022-02-19 13:14:37|usa_0696|PACW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9951|7.7652|7.6825|8.9521|10.2468|11.2078|10.5231|12.1286|12.9445|15.1122|17.9111|15.4861|16.5846|18.2737|20.3609|20.7449|20.4556|22.7163|24.1337|24.7228|26.5919|26.9223|32.258|32.625|34.6909|33.102|30.2178|33.419|32.8054|32.5715|25.1785|15.9377|10.0159|17.8079|15.1486|9.844|8.3632|12.9642|13.4615|14.976|12.0237|11.933|13.9595|13.7661|12.8488|9.7087|12.3661|15.7708|14.9107|16.3661|16.6571|19.5653|20.5493|23.3879|29.6163|31.4398|30.177|31.5731|32.883|34.345|34.2999|31.6815|33.2392|28.4615|28.5637|33.1502|43.6152|40.5411|37.1217|38.5837|41.0275|43.1258|43.301|42.055|28.8616|33.2976|33.8291|34.0811|35.6212|15.4996|17.5757|17.1795|24.7059|38.6499|40.1199|41.6358|44.7745|||||
2022-02-19 13:14:41|usa_0697|LAMR|total_return_price|0.0311320754717||||||||||||||||||||||||||||||||||||||||||||||||||||||12.306|12.086|8.8999|8.6803|12.2785|14.8878|23.0737|22.7441|25.093|20.5809|22.3733|22.1672|26.782|35.5994|29.9958|29.0482|30.0782|31.644|24.2274|25.48|28.9938|20.8125|26.7787|28.3016|20.8191|22.3749|19.3424|23.6209|22.6188|19.9423|26.6007|27.1545|26.5084|27.3061|26.5611|24.6427|29.0135|29.4157|34.6831|36.2521|32.3296|38.0255|43.7067|41.8812|41.319|37.1059|24.9386|27.4442|26.3614|10.5293|6.7674|11.7301|14.6036|16.8663|23.8419|25.8339|18.9833|23.592|25.6396|22.5717|17.6715|15.61|22.4954|22.0859|21.0656|27.2429|33.7188|32.4972|30.0748|31.7267|35.3985|34.6488|35.388|37.0459|43.6973|42.7315|44.7943|42.6481|47.6187|48.0368|53.1624|50.3409|60.6386|58.4723|57.9293|58.5813|54.2519|54.2945|63.5544|64.0327|70.9888|74.043|73.3521|73.411|48.4345|54.451|62.5094|59.3434|91.1926|96.1639|104.252|111.717|111.31|
2022-02-19 13:14:46|usa_0698|WTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:46|usa_0699|XLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:46|usa_0700|SON|total_return_price|0|1.3061|1.2795|1.5638|1.5638|1.4305|1.4927|1.6082|1.395|1.6908|1.785|1.7969|2.2511|2.5758|2.7562|2.9023|2.8476|3.5751|4.309|4.1736|3.253|4.0801|4.7615|4.6758|5.3739|5.4016|5.4758|5.7472|5.9425|5.5402|5.2551|4.6416|5.3851|6.1296|5.8766|5.7495|5.8749|6.5112|6.8552|8.1518|8.3284|7.9361|8.2945|7.9961|7.8709|8.1866|7.4302|8.5065|8.0323|8.9574|9.6616|10.8948|10.3687|10.8219|11.3352|11.0454|10.4558|10.9758|12.4514|13.9601|14.3483|17.2201|13.8911|11.0891|13.7706|10.7663|14.1104|10.8284|10.8806|11.3438|10.0138|8.8872|10.76|10.7911|12.5937|11.9885|13.6709|14.8301|14.7844|11.2254|12.1868|11.2386|13.0213|12.0104|13.6067|13.5331|14.3433|15.0004|16.9539|16.6259|15.406|16.0091|17.3768|20.1602|18.9897|20.3315|23.1536|23.0077|26.3685|18.7284|20.4492|18.0817|19.7088|19.051|15.0373|13.8189|15.9565|18.5462|19.8824|21.1247|21.092|23.3403|23.7074|25.709|25.427|20.3949|24.0307|24.4229|22.3878|23.2409|22.5189|26.7546|26.6654|30.2753|32.6907|32.383|34.9431|31.507|35.316|36.9889|35.1454|31.2091|34.0818|40.8387|42.0835|45.0937|45.3144|45.8194|44.8614|44.367|47.0891|43.32|47.2602|50.3289|48.532|56.5966|60.5134|54.3067|58.0089|43.9096|49.9979|49.2332|57.5854|61.9755|65.9284|59.1367|57.89||||
2022-02-19 13:14:52|usa_0701|ACC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9436|8.6269|10.3655|10.279|11.1507|11.1837|12.3576|13.3443|12.277|13.2622|14.7832|16.1848|14.7852|15.3564|15.6699|15.5993|15.9887|17.0033|12.0427|11.3146|12.8043|16.2307|17.4327|17.164|17.5073|19.182|19.9797|21.1306|23.0616|24.6624|27.3791|29.6427|29.8579|29.8395|31.9881|30.8424|26.9113|25.1871|22.9807|26.5902|27.867|26.8024|30.8422|32.1025|29.3262|28.1226|30.757|36.0668|38.6248|40.6791|39.2746|38.3732|39.2269|36.3071|33.8122|32.4295|36.3673|35.0564|36.6778|41.7995|41.5216|42.9682|41.8243|27.5995|33.7615|32.6674|41.5167|41.5079|46.9976|48.711|56.7774||||
2022-02-19 13:14:55|usa_0702|AFG|total_return_price|0|2.9892|4.2436|4.2436|4.0034|4.6573|4.9376|5.1244|5.0176|5.6315|5.6715|5.2312|5.418|5.9918|6.1253|5.9918|5.7435|6.024|6.1843|5.5699|4.4612|4.5948|4.8085|4.9421|5.2045|5.0919|5.679|5.8359|5.9997|5.5357|5.0416|4.737|4.4433|5.4214|5.1009|5.7915|6.0099|5.3945|4.7151|4.4101|5.9426|6.3812|7.7544|7.8667|7.9541|6.1956|6.3402|6.7377|6.5856|6.2035|6.7502|7.853|8.0166|7.9811|8.0135|8.4503|10.2054|9.9351|11.6837|12.2685|11.1762|12.1028|12.1534|9.312|12.4781|10.123|9.8205|8.1483|7.7291|8.4756|7.4529|6.9975|8.1129|7.4372|9.4489|6.9815|7.812|9.1868|7.6776|7.4365|7.4974|6.4855|7.4944|7.1885|8.7946|9.9608|10.2853|10.0631|10.5862|10.4571|11.4281|11.6109|13.1594|14.3431|14.8368|16.2833|18.7428|17.8178|17.9267|15.0163|15.2568|13.5629|14.2628|15.7997|12.3442|8.7138|11.8|14.0283|13.7945|15.8163|15.2607|17.1643|18.2199|19.8582|20.3322|17.7827|21.2271|22.3034|22.7856|22.115|23.3251|28.0965|29.1223|32.3119|35.2661|35.3962|36.6745|35.7794|38.3252|40.6611|41.3848|44.0101|46.8567|45.9335|48.4572|49.3481|58.9464|64.0594|67.9699|70.9836|76.1567|78.9958|76.8216|79.6807|66.2272|70.6851|76.7417|81.0796|84.174|54.0188|49.2011|52.3282|70.5565|92.3974|112.6693|119.5596|136.7577||||
2022-02-19 13:15:00|usa_0703|RS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.4227|1.9442|1.9519|2.3041|2.8502|3.2032|3.566|5.6945|5.4461|5.4701|4.6261|6.1513|6.6293|7.0208|9.1015|9.1453|7.7838|6.5658|6.8651|9.3088|7.5326|8.4274|8.0692|6.9141|7.6347|8.9904|8.5373|9.2117|8.689|9.6235|10.1379|11.2272|8.0621|7.7096|5.6082|7.7138|8.2917|12.4338|13.1852|15.1504|14.9442|14.6927|15.1192|14.0417|20.0905|23.2343|35.7465|31.6101|24.5408|30.1152|37.0812|43.1607|43.4466|41.7142|46.1508|59.5224|29.369|15.5108|20.5745|30.0784|33.4419|34.0437|38.8619|28.5976|32.9364|40.6175|46.0303|39.6459|27.2372|39.105|45.4866|40.794|42.4914|50.6292|58.5559|54.181|60.8356|63.2476|59.2302|62.0844|57.9095|52.1476|52.3628|52.1708|46.8949|50.6376|60.8778|68.0323|64.0844|71.1469|71.9725|65.887|69.3726|78.6097|78.9971|81.0869|79.4651|66.7218|85.1473|89.8282|95.1568|114.899|84.5885|92.2609|99.7512|117.6839|150.3574|149.6029|141.8052|162.22||||
2022-02-19 13:15:05|usa_0704|PBCT|total_return_price|0||||||||||||||||||||||0.245|0.2221|0.2067|0.2265|0.247|0.299|0.2472|0.2507|0.2158|0.1684|0.1171|0.168|0.1171|0.1222|0.0763|0.2087|0.2443|0.2036|0.229|0.3563|0.2901|0.3817|0.3715|0.4253|0.516|0.6465|0.5327|0.6747|0.7565|0.9944|0.8865|1.0124|1.0569|1.1871|1.3961|1.5827|1.9057|2.3761|2.8326|2.8457|2.6093|1.8582|2.1152|2.2971|2.371|1.857|1.6805|1.6898|1.5052|1.7514|2.1863|2.2024|2.0232|1.9544|1.9014|2.2389|2.4044|2.0945|2.3884|2.4274|2.8289|2.9682|3.2608|4.7046|4.7772|5.5307|6.0667|6.4384|7.1872|6.9365|7.486|7.9497|8.0352|9.7561|11.0585|11.0656|9.3415|9.1785|9.5257|9.3406|8.4902|10.5713|9.8766|10.0401|8.5007|8.8603|9.5987|9.0645|7.9126|7.757|8.406|7.6368|8.2553|7.0881|8.0883|8.4319|7.4952|7.9468|8.0197|9.0168|10.1366|9.8888|10.5141|10.4567|10.792|10.409|11.0457|11.1887|12.064|11.8295|12.2697|12.2478|11.3912|12.4312|15.3716|14.5808|14.2843|14.8171|15.4173|15.5205|15.1888|14.5128|12.3691|14.2412|14.6842|13.8297|15.1047|9.989|10.6031|9.6022|12.2474|17.1774|16.6102|17.1262|17.6546|||||
2022-02-19 13:15:10|usa_0706|CXW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.9475|54.3597|70.569|66.1223|42.5988|34.1969|32.4186|27.6747|16.3089|18.1852|8.0067|6.2267|4.9415|2.8676|0.544|1.4074|2.5223|2.0052|2.9018|2.3009|2.7358|2.2946|2.8338|2.8307|4.0056|3.8744|4.5623|5.1442|6.2338|5.693|6.3967|6.0488|6.1626|6.1215|7.034|6.5453|7.8721|10.2307|10.5438|12.1023|14.8966|12.9325|13.9857|12.719|12.7285|12.1734|7.5621|6.2385|7.8942|10.7455|11.6563|9.4218|9.9342|11.4618|11.8556|11.5709|10.1003|10.7739|10.3991|12.8186|12.8252|16.1225|17.3304|18.5303|19.7114|20.2028|19.4999|20.1809|20.779|21.9982|24.2582|26.4671|22.1151|19.9642|17.8208|22.8357|24.2541|10.594|18.0495|23.7621|21.2418|20.3323|17.3841|16.1914|18.1297|20.2959|15.7458|17.4279|20.0443|16.2202|16.3704|10.9999|9.73|8.16|6.45|9.06|11.4|8.69|10.24||||
2022-02-19 13:15:15|usa_0707|BMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:15:15|usa_0708|Z|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.66|27.5|24.17|23.34|33.74|35.7|37.66|32.94|48.18|39.18|41.59|53.47|60.7|43.21|31.51|34.74|43.02|29.37|45.94|36.02|57.61|101.42|130.56|123.76|124.22|87.97|61.73||||
2022-02-19 13:15:17|usa_0710|RNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||4.8778|5.1977|6.5178|5.9417|6.6919|6.1353|7.2771|8.2124|8.5156|9.8695|9.9697|11.3765|10.6057|10.4591|8.5058|8.1983|8.7638|8.2961|9.8707|9.9715|10.725|15.8588|19.5286|17.5428|18.6679|22.5423|24.2941|26.3323|28.1771|29.21|30.7158|31.1952|35.5799|35.7916|38.5921|41.0558|42.755|41.0341|41.5888|37.4462|39.6511|35.3743|35.8498|35.6258|39.7527|45.7857|49.5813|41.6115|51.6418|54.7009|50.563|43.7581|37.8293|44.2299|44.0691|42.486|40.1962|47.5005|46.3148|49.6843|49.476|52.9482|56.4656|61.4115|62.4982|57.2306|66.9537|68.4312|68.9347|70.1142|74.2044|84.2655|79.7631|83.4669|90.0132|90.5265|99.5173|93.2647|90.952|93.5791|95.5279|100.343|107.1158|113.7102|111.7437|114.6277|130.2514|138.6095|133.5474|130.0961|121.2118|134.0038|116.7165|129.9147|130.3473|140.2297|174.2891|189.7464|192.6068|147.05|168.7585|167.8237|164.2919|159.1261|148.1299|139.0953|169.33|||||
2022-02-19 13:15:21|usa_0712|AMCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|33.19|37.58|44.63|36.49|42.06|49.64|62.755|63.74|65.87|66.68|70.97|60.51|58.33|64.38|74.69|81.85|73.52|76.95|65.4|56.04|50.95|52.75|57.89|53.39|59.05|55.12|50.83|62.69|66.25|54.72|56.76|54.18|47.4|39.5|24.31|23.39|24.6|34.89|53.76|66.73|48.14|35.05||||
2022-02-19 13:15:24|usa_0714|ODFL|total_return_price|0|||||||||||||||||||||||||||||||||||1.251|1.4236|1.5099|1.402|1.402|1.8765|1.6824|1.3589|1.6177|1.6932|1.4236|1.7256|1.6393|1.402|1.3804|1.1|0.9922|0.6902|0.9706|0.8196|0.7981|0.9167|1.0677|1.1971|1.6609|1.3157|1.4775|1.3387|1.2079|0.9814|0.9814|1.0246|1.2726|0.9275|1.0299|0.8412|0.8736|0.8196|0.8628|0.8412|1.0336|1.094|1.2148|1.2985|1.5936|2.4503|2.7178|2.7682|3.801|4.4105|4.3743|5.7228|5.5928|6.7556|6.047|5.2084|6.5013|7.8504|7.8475|10.9458|8.7444|7.0089|8.3891|8.7793|6.9798|6.7294|9.2685|8.7415|8.2523|8.2872|6.84|9.7752|8.8609|8.9395|9.7228|10.2324|11.103|13.9727|15.3267|16.292|12.6536|17.7028|20.8214|18.9083|19.7502|22.4593|25.0276|27.2683|30.1314|34.7373|37.1745|41.7214|46.2815|50.8677|50.6449|44.9482|39.9656|38.7011|45.6132|39.5135|44.9514|56.2073|56.1225|62.5343|72.3703|86.5296|96.763|98.156|106.3505|81.4413|95.3338|98.6766|112.4849|125.7098|130.5695|168.8486|180.2628|194.6146|239.9309|253.4853|285.8199|358.38||||
2022-02-19 13:15:28|usa_0716|PTC|total_return_price|0||||||||||||||||||||||||||||2.1877|2.1094|2.8125|2.0053|2.8125|3.7501|3.711|5.1173|9.4143|8.9063|11.6408|14.6095|16.5625|17.9688|20|25.3125|24.2188|17.1875|14.1408|20.7813|21.563|25|31.0938|38.4375|41.5625|48.9063|54.2188|61.7188|64.2188|56.4063|53.2031|55.1563|59.2188|83.2813|67.8125|25.1563|40.625|49.375|34.6875|33.75|67.6563|52.3438|27.0313|27.3438|33.5938|22.6563|33.75|12.975|19.525|15.1|8.575|4.5|6.3|5.425|7.55|7.875|9.85|11.3|12.5|13.2|14.725|13.975|15.95|17.425|15.25|16.33|12.71|17.46|18.02|19|21.61|17.42|17.85|15.98|16.67|18.4|12.65|9.98|11.69|13.82|16.34|18.05|15.67|19.54|22.53|22.49|22.93|15.38|18.26|27.94|20.96|21.77|22.51|25.49|24.53|28.46|35.39|35.42|38.8|36.9|36.65|36.17|41.02|31.74|34.63|33.16|37.58|44.31|46.27|52.55|55.12|56.28|60.77|78.01|93.81|106.19|82.9|92.18|89.76|68.18|74.89|61.21|77.79|82.72|119.61|137.65|141.26|119.79|121.15||||
2022-02-19 13:15:33|usa_0717|HUN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0081|14.9941|12.2898|11.0892|11.2156|11.7906|10.5395|11.4873|11.8727|12.0869|12.3212|16.9313|16.2733|15.1514|8.3358|8.2556|2.32|2.1988|3.6203|6.7574|8.2485|9.5662|6.6552|7.884|11.5411|12.656|13.8094|9.0901|7.6674|10.9144|9.8242|12.3139|12.444|15.0364|13.425|15.5548|19.3806|19.6457|22.6912|23.2744|19.4676|17.7922|18.464|12.3408|9.6241|11.3386|11.2129|12.698|17.0851|19.5472|22.4724|25.2032|29.8284|27.3615|27.0909|25.7568|17.7018|20.5967|18.5047|21.1475|23.145|14.2968|17.1511|23.2719|24.6978|27.8668|26.4408|25.5193|33.64||||
2022-02-19 13:15:36|usa_0718|FSLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.74|29.84|58.25|78.28|112.8|267.14|209.5|266.25|241.9|135.01|120.37|160.72|156.15|134.83|109.36|114.42|146|129.27|149|124.61|79.21|32.94|27.46|15.06|21.2|29.8|28.85|44.81|39.02|55.26|73.37|71.06|67.17|44.42|60.58|47.84|44.42|66.41|71.29|46.37|34|33.99|29.04|40.05|48.86|68.04|73|51.91|49.55|41.99|55.65|62.57|65.75|58.66|33.46|50.38|64|101.19|81.83|92.67|95.01|87.35||||
2022-02-19 13:15:40|usa_0719|VC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.673|42.7199|36.2439|37.6341|26.3329|28.6962|31.1349|20.8821|25.7536|30.3008|33.2665|35.207|42.7084|47.4351|49.5609|54.8959|56.3324|61.731|55.84|60.81|57.5894|67.4251|80.19|66.26|71.44|80.81|97.4|98.92|124|125.84|107.89|131.89|93.46|60.95|67.35|54.79|76.82|86.59|47.98|68.5|67.9|124.03|120.99|120.35|98.82|112.28||||
2022-02-19 13:15:43|usa_0720|ELS|total_return_price|0||||||||||||||||||||||||||||||||||||||||1.0291|1.3305|1.3835|1.6721|1.6322|1.5905|1.6152|1.5799|1.5943|1.2555|1.2792|1.46|1.5072|1.555|1.7149|1.7423|2.1343|2.038|2.1798|2.4895|2.6166|2.5431|2.406|2.5742|2.5746|2.5084|2.7581|2.5206|2.6644|2.5781|2.7153|2.8841|3.3944|3.2119|3.3964|3.7321|3.8837|4.1654|4.4906|4.1391|3.9071|3.9671|4.7755|5.3968|5.1861|6.1995|5.8312|5.8421|6.2854|6.202|7|7.9271|7.8434|8.782|7.7505|8.0963|9.6544|9.6072|9.3111|9.2682|8.1969|8.8952|7.9621|9.6335|7.0057|7.004|6.8859|7.9757|9.4646|10.1601|9.149|10.3913|10.7255|11.1286|12.1234|12.2435|13.0962|13.7832|13.7216|13.6388|13.5617|15.5824|16.0501|14.0574|15.0097|16.9759|18.577|17.9581|21.9924|23.5997|22.7413|25.498|29.1917|32.0347|35.4629|34.377|32.3089|34.7499|39.1564|38.8089|40.8301|40.5163|42.681|45.0547|45.6331|53.9902|57.6117|63.721|67.4441|55.4563|60.6161|59.8107|62.1651|62.7953|73.6763|77.7764|87.66|||||
2022-02-19 13:15:47|usa_0721|CFX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|23.79|17.25|9.54|7.3|7.66|11.34|12.48|11.6|10.62|13.91|18.57|21.7|24.5|23.88|28.99|34.77|27.43|35.67|39.12|47.57|51.36|57.12|63.53|70.88|73.74|60.2|51.62|48.47|46.15|32.41|23.3|29.74|25.78|28.34|36.69|38.05|38.04|41.77|39.3|32.54|30.35|35.91|20.35|29.25|26.83|28.82|36.46|16|25.74|34.63|36.9|45.72|45.47|44.41|46.11||||
2022-02-19 13:15:50|usa_0722|AN|total_return_price|0|||||||||||||||||||||||||||||3.375|8.375|7.25|3.375|5.3125|6|4.875|6.0625|5.125|3.625|3.1875|2.625|2.375|1.8125|1.75|1.6875|1.375|1.5938|1.7813|2|1.6254|6.5|11.5625|18.0625|15.6875|29.125|29|31.1875|34.6875|24.8125|32.9375|23.3125|25.8125|25.0625|14.5625|14.875|12.3753|17.8125|12.625|9.25|7.9375|7.0625|6|6|9|11.6|8.79|12.33|13.98|14.5|11.52|12.56|12.75|15.72|17.54|18.37|17.05|17.1344|17.08|19.21|18.94|20.52|19.97|21.73|21.55|21.44|20.9|21.32|21.24|22.44|17.72|15.66|14.97|10.02|11.24|9.88|13.88|17.35|18.08|19.15|18.08|19.5|23.25|28.2|35.37|36.61|32.78|36.87|34.31|35.28|43.67|39.7|43.75|43.39|52.17|49.69|53.23|59.68|50.31|60.41|64.33|62.98|58.18|59.66|46.68|46.98|48.71|48.65|42.29|42.16|47.46|51.33|46.78|48.58|41.55|35.7|35.72|41.94|50.7|48.63|28.06|37.58|52.93|69.79|93.22|94.81|121.76|116.85|||||
2022-02-19 13:15:55|usa_0723|AIZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7679|17.394|18.6526|19.1074|22.2467|25.0018|26.7402|27.9394|31.9796|34.0024|34.9374|39.8118|41.8674|40.6098|43.9681|39.3851|52.2161|45.8828|51.7542|38.5593|20.2439|17.2814|18.1033|25.073|23.062|27.0417|29.0155|32.2283|30.4293|30.8388|28.5701|29.1417|32.4717|34.0849|28.4869|30.7118|29.5526|37.1296|42.8887|46.2512|55.3897|54.1866|58.0812|55.6099|58.3211|52.7162|59.5864|66.8613|70.1858|68.1669|76.3371|81.1162|83.0525|86.3973|94.5733|87.4602|91.6943|84.1567|94.2885|99.4759|80.3132|89.9215|101.8818|120.1739|126.321|101.2108|102.0012|117.9031|129.1891|142.9462|153.5712|159.4177|154.69||||
2022-02-19 13:15:59|usa_0724|FLIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:15:59|usa_0725|URBN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||1.8594|1.625|1.4844|1.4688|1.891|1.61|1.329|1.329|1.36|1.54|2.086|2.344|1.969|1.516|1.563|1.969|2.079|2.125|2.047|2.094|1.6406|2.0391|2.4219|3.1563|2.75|1.6797|1.3438|1.3438|1.1016|1.1094|1.6275|1.4225|1.625|3.2675|3.78|2.9075|3.0025|2.56|3.7338|4.965|8.34|10.1225|11.5425|14.87|20.5|21.035|22.21|30.355|28.33|27.31|23.2|14.62|17.5|24.4|25.76|20.06|25.27|29|34.25|33.01|21.74|15.58|19.49|24.04|31.38|31.57|37.56|32.16|30.79|33.82|31.47|32.54|27.25|26.5|28.96|30.55|35.75|42.8|41.44|42.56|37.88|35.82|35.655|35.73|30.36|34.86|40.04|32.62|28.6|22.88|30.32|29.9|33.45|26.54|22.88|19.59|24.52|34.11|40.27|44.4|39.46|32.3|29.73|23.81|28.7|25.6|17.34|16.54|22.34|27.43|35.9|37.18|31.93|28.72||||
2022-02-19 13:16:04|usa_0727|KEX|total_return_price|0|4.0425|4.7061|3.4994|2.8961|2.7754|2.2324|2.4134|1.5687|1.629|1.5084|1.3877|1.1464|0.9654|1.086|1.0257|1.1464|1.6894|2.2324|2.2324|1.2067|1.9911|2.1117|2.1597|2.1597|2.7151|3.3321|4.5625|4.6875|4.6875|5.1875|3.375|3.875|4.875|5.625|7.8125|6.0625|6.125|6.875|6|6.5625|6.9375|9.375|10.875|10.6875|10.625|8.1875|8.3125|9.875|8.75|7.9375|7.75|8.125|8.5625|8.4375|8.8125|9.875|8.5|9.25|9.594|9.6565|12.0315|12.625|10.5|9.9688|9.4688|10.5938|9.8125|10.25|9.9167|10.625|9.8125|10.5|10|12.325|11.2567|13.775|14.95|12.225|11.31|13.695|12.3|14.1|14.35|17.44|16.895|19.45|20.075|22.19|21.015|22.55|24.715|26.085|34.055|39.5|31.33|34.13|34.98|38.39|44.14|46.48|57|48|37.94|27.36|26.64|31.79|36.82|34.83|38.15|38.25|40.06|44.05|57.29|56.67|52.64|65.84|65.79|47.08|55.28|61.89|76.8|79.54|86.55|99.25|101.25|117.14|117.85|80.74|75.05|76.66|61.95|52.62|60.29|62.39|62.16|66.5|70.55|66.85|65.95|66.8|76.95|83.6|82.25|67.36|75.11|79|82.16|89.53|43.47|53.56|36.17|51.83|60.28|60.64|47.96|59.42|||||
2022-02-19 13:16:09|usa_0728|TCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:10|usa_0729|ALSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2632|14.4402|17.1104|17.3717|20.1313|19.3734|21.2333|24.0133|25.4556|26.838|25.0787|30.1812|28.3776|26.1221|23.5095|23.5922|24.3646|25.0271|25.4675|31.5689|33.0127|34.6463|34.7368|40.7514|36.2822|37.7112|49.2775|41.3168|42.8242|43.6852|43.9403|46.5348|31.5419|35.7541|34.0492|42.2096|40.7924|39.0933|35.553|35.5||||
2022-02-19 13:16:12|usa_0730|FSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:12|usa_0731|GME|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4467|6.5343|5.8913|6.7127|2.986|4.2754|4.7972|6.063|5.7398|6.0562|5.1473|6.3727|6.2919|8.1131|11.4627|11.0554|12.8262|15.7482|13.5567|17.1891|18.4885|22.8582|28.0156|38.7141|35.0447|37.0578|29.7796|19.8149|16.4485|20.2593|15.9031|16.3138|13.8092|16.6437|13.2369|13.0483|13.7755|17.6536|15.6742|16.8592|16.1724|15.3035|11.4765|16.421|16.2666|24.4234|30.2174|39.718|27.5262|29.3191|32.3184|30.3071|26.8453|30.3357|35.5451|33.7998|19.6878|26.0096|23.8748|19.8314|19.9161|19.3234|17.9311|16.7998|14.687|12.0467|13.712|13.5782|15.4073|8.89|4.32|6.35|3.84|5.82|4.01|12.69|347.51|158.51|169.12|184.52|103.26||||
2022-02-19 13:16:16|usa_0733|NBR|total_return_price|0|164.2514|140.7869|136.8761|109.5009|164.2514|140.7869|101.6794|70.3934|109.5009|86.0364|54.7505|86.0364|39.1075|23.4645|36.5003|26.0716|23.4645|62.5719|39.1075|18.2502|26.0716|28.6788|36.5003|39.1075|49.5361|41.7146|46.929|73.0006|104.2866|122.5367|135.5725|117.3224|140.7869|112.1081|109.5009|130.3582|127.7511|148.6084|161.6442|135.5725|159.037|211.1803|195.5373|169.4657|138.1797|153.8227|127.7511|135.5725|156.4299|175.994|196.8513|234.6448|297.2167|338.9314|284.1809|401.5033|407.0514|521.4329|816.0424|659.6126|495.3612|417.1463|316.7809|281.5737|379.3424|509.7006|521.4329|645.2732|809.5245|866.8821|1092.9233|1233.7102|1081.2432|775.8921|437.3779|716.0316|881.2215|736.2632|683.0771|735.6375|831.5811|824.9068|777.1435|865.5786|954.2221|946.165|987.5938|1069.7717|1233.5016|1264.3704|1498.1809|1579.9416|1492.9666|1409.5373|1241.0102|1242.2617|1237.6731|1392.4343|1283.5591|1142.5637|1408.703|2053.6112|1039.5286|499.3241|416.7291|649.9139|871.8358|913.1332|818.8582|735.0118|753.3662|978.6252|1267.2904|1027.8485|511.4214|723.3317|729.5889|600.6907|585.2563|602.7764|678.2799|641.7961|674.9871|715.8493|1040.4058|1241.4918|964.3335|552.6741|583.87|619.7723|408.1602|369.997|402.8071|442.4698|538.3243|728.66|583.352|365.9445|366.1672|312.9923|323.0239|298.6961|290.0366|96.1713|165.9332|140.4833|90.9974|140.7273|19.505|37.02|24.44|58.23|93.45|114.24|96.48|81.09||||
2022-02-19 13:16:21|usa_0734|CLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3431|7.8578|8.5784|12.6126|13.6617|32.7497|16.9067|9.7499|10.9901|12.4215|19.5096|21.0636|20.343|23.6175|22.392|28.8527|35.0242|30.1076|25.5488|32.4556|42.7399|34.6272|37.1174|36.7105|42.9212|42.9506|52.3035|52.9996|59.2397|75.5386|66.9799|37.8722|41.9212|43.1173|26.9116|19.6077|28.4115|44.2055|43.4212|50.7643|42.5389|30.9703|38.6664|48.6369|56.1858|62.5289|65.6661|37.6272|43.8918|40.0879|29.9802|33.1104|8.3807|16.5746|12.1186|15.6598|25.5553|36.6707|46.2774|45.3267||||
2022-02-19 13:16:24|usa_0735|GGG|total_return_price|0|0.1049|0.1375|0.1356|0.1254|0.097|0.0951|0.1103|0.0868|0.09|0.1071|0.1228|0.1658|0.2363|0.2539|0.2082|0.2124|0.2822|0.2648|0.2846|0.1991|0.2931|0.2873|0.2685|0.2569|0.2469|0.247|0.2455|0.2455|0.2904|0.344|0.2438|0.3193|0.4077|0.3512|0.334|0.3785|0.3702|0.342|0.3629|0.3447|0.3927|0.4745|0.4829|0.55|0.5298|0.4882|0.4821|0.5753|0.6455|0.7196|0.9138|0.8255|0.7916|0.8271|0.7703|1.0187|1.2012|1.2648|1.5072|1.5729|1.9325|2.2305|1.487|1.8962|1.4238|1.9034|2.1335|2.3406|1.9|2.2374|2.1307|2.7457|2.7972|3.3083|3.0371|3.9401|4.1337|3.8254|3.785|4.3858|4.3141|4.927|5.7956|6.2018|7.1527|7.6539|8.2833|9.2608|10.0437|8.5077|8.5923|9.1797|11.4748|11.6512|9.9297|10.1076|10.0303|10.361|10.1028|9.6658|9.4585|9.9783|9.3778|6.2948|4.5667|5.9495|7.5922|7.8334|8.8312|7.8284|8.8691|11.0933|12.8593|14.3901|9.7374|11.7264|15.2986|13.3437|14.6356|15.0564|17.0482|18.65|21.9322|23.2109|22.2845|23.3688|21.9222|24.1787|21.8456|21.5939|20.4691|22.1036|25.8821|24.4441|22.9944|25.9406|29.5141|34.3908|39.0538|42.9568|43.5544|43.2024|44.4015|40.2332|47.7856|48.5703|44.7052|50.668|47.6377|47.0922|60.4042|71.4259|70.8824|75.1094|69.5949|80.4||||
2022-02-19 13:16:29|usa_0736|NEU|total_return_price|0|0.0081|0.0095|0.0116|0.0109|0.0099|0.0094|0.011|0.0137|0.016|0.021|0.0201|0.0253|0.0371|0.0441|0.0404|0.0459|0.0772|0.0731|0.078|0.059|0.075|0.082|0.0908|0.0954|0.1177|0.1349|0.1426|0.4006|0.3991|0.5085|0.4607|0.4857|0.6483|0.6541|0.6506|0.822|0.8912|0.9248|1.063|1.1816|1.2717|1.4544|1.4064|1.5063|2.1972|2.3093|2.2909|2.0644|2.343|2.5716|2.8474|3.3323|2.7558|2.9371|2.9514|3.3444|3.2564|3.7454|4.0523|3.4759|3.7572|3.011|2.0825|3.1456|2.5464|3.8412|2.632|11.4611|13.2196|22.0736|29.1941|38.4805|29.5312|32.2797|24.8364|31.2591|33.3596|26.0611|19.1898|23.8466|20.1012|28.418|29.8136|15.5726|14.1058|15.2878|14.8676|14.1698|13.2442|10.5313|12.347|17.4168|33.9993|35.1566|41.7717|42.4998|29.3572|35.0106|35.8404|40.5694|55.1226|48.5101|38.6251|25.791|32.9302|50.2167|69.5872|86.1346|77.5787|66.0278|86.2642|93.941|120.8868|130.9277|116.9173|153.0978|145.4325|168.6909|192.5311|225.9887|225.1787|227.8214|250.6073|291.8558|342.3113|344.4546|335.6295|356.754|423.69|394.816|318.6758|341.2852|356.7202|374.5051|389.4745|385.9549|414.3722|422.5781|392.3367|367.871|373.3904|377.6857|380.301|388.1946|410.0582|380.8521|450.3043|465.8893|368.5589|387.364|332.8354|389.1324|373.2396|317.914|336.6211|342.72|
2022-02-19 13:16:34|usa_0737|AGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8056|13.2303|12.8331|15.1414|14.1089|17.528|17.9537|19.6237|19.1932|18.9096|20.2035|20.8387|21.0323|22.5744|21.4987|21.0076|18.4656|16.4014|12.8253|8.573|5.968|9.8508|16.2726|17.8872|17.0144|10.719|14.3152|13.9287|11.6447|12.2976|8.89|11.4882|15.5899|10.2159|12.2465|12.1398|17.4942|18.5587|17.1781|20.3472|22.3057|21.781|20.5974|23.1826|23.1567|21.0479|22.5401|24.2601|23.2253|21.5128|24.6291|34.9797|33.7312|38.058|38.1184|31.4178|32.5074|33.2145|37.912|35.4885|42.3143|39.4822|43.1016|46.9955|19.5685|23.6987|19.2552|31.0712|42.9505|46.6722|46.001|49.47||||
2022-02-19 13:16:37|usa_0738|KATE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:37|usa_0739|DEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9816|16.654|16.0149|17.0852|16.0628|15.1593|14.4113|14.9991|15.4915|8.7295|5.6541|5.9226|9.5013|10.4369|11.0812|10.4294|12.4737|12.1414|13.2953|14.3374|13.1475|13.7624|16.7429|16.3061|18.3076|17.6448|19.2691|19.4123|18.6737|18.6587|21.2103|22.4809|21.2146|23.4013|24.7114|22.1737|24.3209|26.4674|25.2693|29.0668|30.7916|30.5723|32.8433|33.2517|33.8176|35.9346|32.5242|35.5639|34.6654|30.3692|36.2194|35.5491|38.4588|40.2542|28.1334|28.79|23.8584|28.0901|31.546|34.0619|32.2307|33.0141||||
2022-02-19 13:16:40|usa_0740|ALGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.313|7.813|7.84|3.7|4.6|4.4|4.041|3.18|2.95|5.39|11.74|13.939|16.7|18.509|18.28|15.61|11.07|6.42|7.395|6.5|6.39|8.77|7.16|6.56|14.09|16.06|23.66|24.11|18.15|11.18|11.31|12.45|8.24|7.97|10.59|14.22|17.76|19.34|14.75|19.85|20.37|20.37|23.215|15.54|24.6|27.91|34.39|37.57|28.4|33.04|35.41|47.96|57.96|54.78|52.74|51.68|56.84|53.785|62.98|55.91|65.42|72.47|79.34|94.44|99.39|113.9|146.99|184.78|233.65|244.42|364.7|389.97|199.17|284.33|283.56|175.84|272.89|177.04|267.41|320.17|536.59|524.33|604.71|716.61|653.34||||
2022-02-19 13:16:44|usa_0741|MDU|total_return_price|0|1.0343|1.0194|1.1145|1.1708|1.1923|1.204|1.1907|1.2566|1.3348|1.6267|1.5529|1.7653|1.8649|2.1613|2.1627|2.1954|2.4066|2.0833|1.9721|1.7267|1.8105|1.8448|1.8552|1.9686|1.9417|2.2166|2.2291|2.4601|2.3649|2.2253|2.1407|2.3369|2.3782|2.4194|2.7115|2.9322|3.0959|2.9166|3.1146|3.2684|3.6572|3.7646|4.0507|4.0361|4.0712|3.4898|3.5725|3.6098|3.5792|4.0369|4.3636|4.1173|4.8046|4.5298|4.5682|4.9273|4.7248|5.2235|5.9582|6.928|8.2076|7.9066|5.8615|5.9204|5.1935|5.2235|5.1967|4.6628|4.894|5.1488|7.1424|7.8603|8.7065|7.7608|5.7323|6.9653|7.7307|6.6086|5.7972|6.6183|7.2236|8.7287|8.8694|9.4437|9.3848|9.6706|10.6712|10.885|11.3402|11.6422|14.8196|13.6883|14.0645|15.4748|14.2469|16.4363|18.5212|18.1548|18.1246|18.0701|16.1601|23.0441|19.2679|14.4446|10.9333|12.9576|14.3579|16.3633|15.0725|12.705|14.1714|14.5137|16.5713|16.3507|14.0566|15.8452|16.6592|16.2007|16.6468|16.173|19.1614|20.0016|21.7317|23.8795|26.9635|27.731|22.0967|18.8192|17.2374|15.9172|14.1763|15.2652|16.3771|20.3632|21.7556|24.771|23.7354|22.8822|22.8252|23.8131|25.1337|25.781|23.2611|21.7554|23.7531|23.9169|26.3238|27.9426|20.3703|21.201|21.6973|25.6204|30.9624|30.8935|29.4451|30.84||||
2022-02-19 13:16:49|usa_0743|CPRT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.5781|0.6042|0.6042|0.7762|0.7708|0.849|0.8568|0.948|1.2398|1.1355|0.6667|0.7658|0.7188|0.5417|0.7448|0.724|0.7448|0.8397|0.8908|0.9167|1.2917|1.5104|2|1.9167|2.8125|2.875|2.2083|2.5104|3.1354|3.8183|4.73|4.8917|5.65|3.8475|3.325|2.6675|2.57|2.1|2.345|3.1175|4.2125|4.7375|5.5625|4.645|5.745|5.42|6.115|5.84|6.2975|6.7125|6.66|7.2325|7.36|7.245|7.035|9.595|10.22|10.2175|10.965|8.725|6.0225|7.8475|8.8275|8.0425|8.44|8.9225|9.11|8.465|9.8125|11.345|10.8625|10.8875|11.76|13.205|11.88|14.395|17.955|17.625|16.255|16.115|17.14|18.135|16.69|16.72|18.3|17.785|18.015|18.105|16.755|21.42|25.22|26.235|28.37|30.9|31.49|36.29|44.07|51.08|57.39|48.91|50.63|67.32|77.53|82.64|101.46|80.11|93.25|110.36|109.75|124.51|147|155.29|129.25||||
2022-02-19 13:16:54|usa_0744|GNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:54|usa_0745|WRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:54|usa_0746|EXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.0175|2.7831|2.9296|2.9003|2.9587|3.0177|3.0761|3.3693|3.1935|3.3517|3.7472|4.2739|4.3038|4.6537|7.0817|7.2131|8.7363|9.2426|8.1925|9.7798|8.3923|8.2377|8.9619|9.4272|6.3648|5.5132|6.0419|6.6624|6.867|7.9546|7.2453|7.8708|9.7828|8.963|8.8034|8.6803|8.9022|9.9255|11.0714|14.9504|16.3002|19.7559|19.8338|24.2074|22.773|26.1345|34.258|34.7084|54.417|40.7194|28.8722|37.4035|38.769|42.7869|31.1764|31.2896|31.5352|22.6163|19.9734|16.6777|22.0589|23.0609|26.1126|23.9763|24.5199|24.0431|21.9754|26.4033|28.3739|26.2286|15.7611|24.3948|33.0367|35.7085|44.3323|56.1595|63.9642|63.8104|69.8574|74.7593|85.6019|91.2262|98.5316|73.7418|81.0452|74.2183|66.5271|58.9421|68.3837|75.455|75.6017|96.589|95.2264|90.7904|104.8187|111.5086|101.4207|103.5055|84.0508|60.3474|83.3571|91.8763|89.2102|90.0545|58.0298|69.8689|85.8885|100.8433|133.738|141.644|130.9575|166.46|||||
2022-02-19 13:16:59|usa_0747|SCCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.8702|0.7914|0.8109|0.7604|0.779|0.9217|1.0772|1.0243|0.7648|0.8777|0.7585|0.6477|0.5614|0.6005|0.8631|1.0104|0.9286|0.7854|0.7392|0.9447|0.7956|0.8612|0.776|0.5962|0.7587|0.8273|0.9601|0.888|0.9441|0.9628|1.0164|1.4809|3.1775|2.7426|2.8264|3.642|3.3877|4.0796|3.2816|4.3694|5.3873|7.0224|7.6028|8.0516|9.6236|13.1346|17.5627|23.4373|20.1961|20.2473|21.1079|11.6031|9.9864|10.9173|12.8376|19.3449|20.8584|20.3455|17.3282|23.2011|32.4915|27.1897|22.5229|17.4666|21.5485|22.5269|22.7682|25.0051|29.6716|29.6183|21.902|21.6983|22.9662|23.3757|24.4693|23.978|22.9001|23.7772|24.0386|21.9164|21.4553|22.7886|22.2276|21.7092|26.413|29.7431|28.7988|33.1849|39.8272|45.7713|39.8252|36.9734|26.6407|34.7825|34.4302|30.6258|38.5243|25.8308|36.6972|42.1398|61.1721|64.297|61.4939|54.4093|60.7913||||
2022-02-19 13:17:03|usa_0748|WTM|total_return_price|0|||||||||||23.1964|24.6491|34.1|29.4606|27.7095|28.2767|29.7581|29.1373|29.0099|20.9694|23.1045|27.0121|26.9144|24.2364|27.8862|28.6412|32.1199|29.3088|27.243|28.2434|36.9008|44.5539|52.9765|54.1975|56.6148|60.6658|57.9526|60.1231|60.9913|62.5107|69.8904|70.5416|77.8128|68.154|56.2162|61.0999|67.7199|62.7277|62.6192|61.9681|63.3789|64.8639|67.2129|70.8806|80.2437|84.1541|89.9267|92.6395|94.8032|107.1324|120.1159|131.7937|111.5682|125.4987|119.5904|127.0862|122.5994|109.304|122.142|146.0841|249.7428|291.9576|301.6389|345.4844|305.7709|319.5444|318.1195|291.5021|271.2397|297.4887|314.137|364.9533|366.8289|424.9627|485.6043|472.1796|486.9931|598.0942|565.1006|587.7141|564.4151|523.7079|559.4799|460.1811|471.4048|551.5138|541.1932|580.8679|500.07|496.4954|465.6195|418.018|457.7248|260.2722|168.5994|224.5017|301.0977|326.2537|349.1444|318.8524|303.372|330.0644|359.2155|414.4096|400.1968|447.2539|495.8468|515.6423|507.3308|508.9714|561.4931|569.2355|561.9882|597.0963|594.9677|603.4375|624.8897|624.9294|679.9213|650.54|742.2795|721.9272|798.2112|837.3958|825.4614|831.4783|876.0286|864.8278|853.2487|847.5538|819.9268|903.7517|932.9194|854.9859|923.5666|1019.3482|1077.7672|1113.2037|909.2297|887.2183|778.3406|999.8129|1114.9|1148.03|1069.61|1013.9|
2022-02-19 13:17:07|usa_0749|HLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.6568|44.7231|45.9906|49.29|52.871|59.8521|55.4261|44.2284|44.1917|45.8877|46.1184|46.903|56.1485|57.1536|62.1817|67.8923|78.8991|77.2312|77.3219|81.215|70.3812|82.5921|92.8176|91.94|110.7401|68.24|73.45|86.6|107.95|122.06|118.95|136.55|155.02||||
2022-02-19 13:17:09|usa_0750|AGCO|total_return_price|0|||||||||||||||||||||||||||||||||||||4.4078|1.9101|1.9101|3.0898|4.5654|5.7466|7.1498|10.0647|10.473|10.8075|14.7943|13.4521|14.6752|16.6177|20.1669|22.6096|21.2878|24.6225|22.6362|25.4203|24.5411|31.9368|28.1691|26.0119|26.2433|18.2993|5.9017|7.0232|5.8599|10.1105|11.6303|12.0318|10.1944|10.9877|10.6601|10.8953|8.6337|8.229|8.1391|14.1917|20.5231|17.5372|20.8648|19.8755|14.4795|15.3608|15.4148|18.1128|18.6254|18.2577|20.3432|19.6867|16.413|17.1955|16.3681|14.9021|18.6524|23.6708|22.7984|27.8257|33.2488|39.0406|45.6597|61.1375|53.8528|47.1347|38.3211|21.2155|17.6272|26.144|24.8489|29.0848|32.2595|24.2553|35.0834|45.5608|49.437|44.3917|31.0904|38.6449|42.4581|41.127|42.7009|44.1758|46.9599|45.3015|54.6302|53.6102|50.0673|51.1315|41.4377|41.3014|43.639|52.1341|42.9048|41.8694|45.9778|43.7092|45.8647|53.9435|56.228|63.1018|69.2142|67.1576|61.1055|57.3476|57.5613|52.8512|66.1819|73.9811|72.3682|73.9997|45.3673|53.4378|71.7182|99.7258|139.1462|129.7853|122.1413|115.8389||||
2022-02-19 13:17:14|usa_0751|WDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:14|usa_0752|PDCO|total_return_price|1|||||||||||||||||||||||||||||||||||||||1.4044|1.8057|1.5349|2.1267|2.5882|2.869|2.7988|2.1969|2.2874|2.5135|2.7988|3.2502|3.0097|3.1|3.6416|3.5066|3.3708|3.5066|4.0331|4.1833|4.8153|5.6503|5.3154|6.5459|7.4483|7.6515|6.5116|7.0985|8.1254|7.8095|8.6897|9.57|11.3079|10.9242|11.0362|12.5312|13.723|14.5139|16.6481|16.7168|18.6019|14.8714|14.503|19.3205|23.1124|23.8021|26.6009|26.5142|27.0848|33.643|36.5104|32.2129|29.8872|24.9397|23.5313|24.0224|23.7263|27.1643|26.0448|25.9075|28.2477|23.1413|24.7014|22.5562|18.2949|13.2824|14.7775|18.3166|18.4394|20.6278|23.1581|19.4007|20.1766|24.2021|25.5019|22.7392|23.302|23.9323|25.4528|25.5629|25.1369|27.3053|28.8067|31.1685|32.5348|30.7013|31.4189|30.2673|33.6113|39.2173|36.9305|39.6291|37.628|33.8752|34.7731|39.7874|34.6096|33.913|36.4736|34.4091|30.7324|30.0239|19.6934|20.982|19.5301|19.5186|19.3535|17.7584|15.6083|20.2975|17.1755|25.2196|23.8537|30.6192|31.3138|30.5906|30.9681|28.69||||
2022-02-19 13:17:19|usa_0753|ALR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73|74|61.5|12.3|15.7|11.8|15.1|23.9|42.4|45.9|45.3|72|81.9|81.5|69.9|74.2|78.2|112|111.5|103.6|108.7|100.7|77.1|82.5|82|62.7|60|37.5|13.7|10.4|19.3|37|35|30.5|31.6|52|73.3|79.1|54.6|25.9|28.6|33.4|31.5|51|49.3|64.9|53|52.6|54.4|49.6|49.1|37.3|41.6|43.5|47.6|28.4|33.1|22.3|19.2|19.4|29.5|21.5|16|16|15|13.25|14.5|8.4|4|9.75|5.25|4.502|4.04|2.33|4.14|5.07|7.35|6.12|5.36|4.24|2.96||||
2022-02-19 13:17:22|usa_0756|ATR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||3.1534|3.2191|3.6888|3.6536|3.7726|4.0261|4.79|5.1117|5.1016|5.7368|5.9281|6.7021|7.4555|5.4444|5.794|6.3712|6.9279|8.21|10.1652|10.1005|10.9482|11.35|8.3151|10.272|9.531|11.013|9.8375|9.2579|9.8549|10.5662|8.8733|10.9157|11.3424|12.0909|11.8773|13.1099|13.1421|11.5488|10.1133|11.7834|12.2277|13.6318|13.9193|14.8244|14.6219|16.6654|16.8306|20.2678|20.0237|19.6305|19.3241|20.3314|21.5982|19.4676|20.0536|23.363|26.581|28.3423|30.2931|32.821|31.3418|33.8711|31.7045|28.726|25.5098|27.802|30.8861|29.6672|32.8025|31.6368|38.3641|40.121|42.4399|44.4667|38.1141|44.7152|47.142|44.119|44.887|41.6084|50.2465|48.5879|53.1471|60.1706|58.8816|59.9422|54.5382|60.3263|57.5827|58.0662|60.3339|66.7254|72.3337|73.2737|71.9493|68.5691|72.1885|81.7688|81.5425|81.817|85.4952|89.1814|103.2382|90.4464|102.6484|120.3564|114.9864|112.582|97.225|109.7266|111.2562|134.953|140.0266|139.5576|118.6102|122.0838|||||
2022-02-19 13:17:27|usa_0758|GXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:27|usa_0759|OI|total_return_price|0||||||||||||||||||||||||||||||||||||11.761|12.2511|11.6385|8.9433|9.8009|11.271|11.271|9.5558|12.1286|10.9035|10.781|11.3935|10.781|11.026|12.7411|12.3736|14.2113|15.8039|15.6814|17.1515|22.297|24.1346|30.3827|33.2622|36.1407|42.3887|43.8589|24.5022|30.0151|24.5022|32.0366|19.418|24.5634|16.539|11.4548|9.0658|5.5742|8.3307|6.645|3.9497|9.7911|16.6615|13.4664|11.0946|14.2897|8.86|13.4958|11.1926|11.6532|13.7408|16.4262|15.6814|22.199|24.6394|24.5512|20.2094|20.621|17.0241|16.4262|15.1129|18.0826|25.2568|34.303|40.6246|48.5143|55.3063|40.8598|28.8145|26.7858|14.1524|27.4522|36.1652|32.2154|34.8323|25.9233|27.5012|30.0887|29.5888|25.296|14.8189|18.9941|22.8752|18.7883|18.3864|20.8464|26.1193|27.2366|29.4222|35.0675|33.1563|33.9502|25.5313|26.4525|22.8556|22.4832|20.3074|17.0731|15.6422|17.6514|18.0238|17.0633|19.9742|23.4437|24.659|21.7285|21.2287|16.4753|18.4158|16.8967|18.6511|17.0222|10.1737|11.8807|7.11|8.98|10.59|11.9|14.74|16.33|14.27|12.03||||
2022-02-19 13:17:32|usa_0761|INT|total_return_price|0||||||||||||||0.4118|0.3167|0.3326|0.5701|1.1877|1.5044|0.9977|0.9977|1.0452|1.3935|1.2985|1.3302|1.6311|1.9161|2.1062|1.9953|2.2803|1.5677|1.8528|2.2487|2.1062|2.2962|2.5337|3.0404|1.4886|1.6786|1.5994|1.3619|1.3935|1.7736|1.9953|1.6469|1.6512|2.0689|1.9461|2.1182|2.8446|2.8029|3.0756|3.3|3.5278|3.27|4.3535|3.4826|4.3019|4.9022|4.1493|4.4568|3.4398|2.4815|2.155|2.3409|2.9557|1.9802|1.5328|1.5051|1.7859|1.6919|1.469|2.0162|2.5609|1.9951|3.9376|4.2344|5.2912|4.2016|4.4799|4.4662|5.4105|6.193|7.5078|8.1408|10.0389|7.9648|11.0984|14.059|10.4644|14.5219|15.1057|18.1356|20.5082|18.1741|19.9922|20.8194|18.9458|18.4|13.105|12.6907|9.935|10.4445|16.7977|14.3956|18.8002|21.9523|24.5048|24.4|23.7934|23.8924|33.2546|37.3841|33.1109|30.1196|38.7618|37.8906|35.1807|32.9747|38.1593|36.8505|37.1265|34.6819|40.1563|41.065|45.8778|37.2347|43.8078|53.7144|44.8638|33.5486|36.0954|45.6499|44.683|43.5849|43.3107|34.2538|36.3936|32.0964|26.7385|23.3861|19.4957|26.497|20.5481|27.7824|34.6882|38.6242|42.0864|24.5123|25.1695|20.8004|30.687|34.7878|31.4712|33.4673|26.47||||
2022-02-19 13:17:36|usa_0762|GPOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.5|64.7|82.21|72.03||||
2022-02-19 13:17:38|usa_0764|QEP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:39|usa_0765|RGLD|total_return_price|0|5.4328|11.8534|12.3473|9.3839|8.3962|7.4084|8.9888|6.1243|4.8401|4.1487|2.9633|2.3707|1.8768|2.7658|2.3707|2.2719|7.112|8.1986|11.3595|2.667|2.7658|2.667|2.4695|2.1731|2.0743|2.0743|2.3707|1.2841|0.9878|0.7902|0.7902|0.2963|0.1976|0.2963|0.1482|0.0247|0.0741|0.5927|1.5805|2.4695|3.1609|3.2597|3.4572|6.7663|6.6181|6.4206|7.2108|6.4166|6.4166|6.4206|6.7169|6.223|8.5937|10.2729|10.8656|10.5693|7.9023|6.7169|6.7169|3.7536|4.4695|3.9511|3.4572|2.8646|3.1609|3.6054|4.1487|2.8646|2.7658|2.1731|2.817|2.314|2.1128|2.4709|4.711|4.2301|7.2539|11.1336|15.6339|20.472|12.0757|17.596|15.0435|17.264|14.6392|11.7452|14.1891|15.1528|15.273|16.811|22.5172|29.1489|30.4196|23.4202|22.8827|30.4142|25.4898|20.1726|27.8669|26.0224|25.7831|26.8639|30.8734|42.4019|40.2909|36.051|39.502|40.8704|40.1848|41.8189|43.4991|47.6796|45.9268|51.4324|56.3432|59.3072|57.4874|69.2588|88.3585|72.1211|63.1193|37.5033|43.5659|41.6106|56.5586|68.9904|59.0126|57.3631|57.9387|56.7448|43.4904|33.7611|47.9936|67.6171|72.911|59.6528|66.2076|74.1312|81.8494|78.3374|82.1606|89.0869|74.1384|82.6732|88.0453|99.526|119.9537|119.2691|85.7678|121.9409|118.1364|104.8043|106.6361|113.0568|95.1611|104.8476||
2022-02-19 13:17:44|usa_0766|OUT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4114|20.4403|18.0776|19.3047|21.7692|18.5938|15.4923|16.9356|15.9337|18.2866|18.3342|20.4697|21.4605|19.3611|20.3726|19.803|16.3401|17.1914|17.8674|16.6355|21.9482|24.6197|26.6237|26.2361|11.9122|14.0546|14.4712|18.885|21.563|23.5963|24.1598|26.03||||
2022-02-19 13:17:46|usa_0767|BRO|total_return_price|0|1.2642|1.3629|1.1212|0.9453|0.9453|1.0335|1.0335|1.1212|1.5477|1.5038|1.5038|2.5588|3.5172|2.0655|2.582|2.2532|2.488|2.3002|1.8798|1.3181|1.4124|1.6947|1.556|1.5585|1.6058|1.6531|1.561|2.4159|2.4631|2.1554|2.0394|1.5175|1.8969|2.0415|2.2314|2.2788|2.8048|2.6652|2.4781|3.197|3.388|3.6503|3.5341|3.4177|3.5404|3.8788|3.9295|4.1741|4.2013|4.47|4.7099|4.7852|4.7174|4.7699|4.6281|5.116|5.0484|7.1539|7.9798|8.6369|6.8748|7.2066|7.09|6.7804|6.4458|1.851|1.6248|1.8795|1.9077|2.5559|3.1506|3.474|3.3872|4.1843|5.1999|5.4582|6.2865|6.315|6.0247|6.5032|6.3122|6.5628|6.2272|6.6126|7.8756|8.773|9.3176|8.8963|9.4328|9.2141|10.2068|12.5701|13.6891|12.0672|12.6409|11.693|11.2357|10.4661|10.975|9.8344|7.2953|7.3261|9.1449|8.8728|8.0596|8.528|8.2299|7.7514|7.764|8.3246|8.8155|10.4904|11.3422|11.3157|7.8808|10.057|10.607|12.2019|11.7039|11.4703|14.4828|14.6164|14.5919|14.3129|14.0704|14.0948|14.8046|15.207|15.3541|15.2903|14.4582|15.0428|16.8449|17.6923|17.8656|21.3317|19.9024|20.6114|23.1324|24.7776|24.5686|26.8533|28.7083|26.8346|28.816|32.7929|35.3791|38.822|35.6828|40.2476|44.7845|46.9993|45.4101|52.8827|55.2748|70.1742|||||
2022-02-19 13:17:51|usa_0768|CFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5018|20.012|19.4006|22.7618|19.4365|21.5121|17.4655|16.1283|20.2776|30.0424|28.893|29.7184|31.4614|35.9762|35.4573|33.939|33.6251|25.7327|28.5431|30.4266|31.5533|36.6958|16.1685|22.3731|23.8624|33.8808|42.7029|44.7451|47.2385|46.9439|||||
2022-02-19 13:17:54|usa_0770|FLO|total_return_price|0.0540540540541||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2628|1.1177|1.0254|1.1408|1.2991|1.1441|0.9331|0.8803|0.7188|0.8243|1.187|0.9792|1.0656|1.3136|1.9208|1.9883|1.9593|2.0645|1.4932|1.634|2.0588|2.267|2.4871|2.8762|3.1462|3.076|3.2745|3.0874|3.4317|3.5932|4.6503|5.4141|5.2421|5.3191|5.4294|5.1659|5.595|6.2281|6.631|6.2273|7.1815|7.5483|8.6078|8.1641|7.0508|6.9757|6.8591|7.1813|7.7747|8.0068|7.6586|7.7337|8.6726|9.5759|11.0163|9.5425|10.0453|10.4933|10.5959|9.513|16.5274|16.3554|17.4871|18.5385|16.1832|15.8117|14.8601|14.9203|17.8065|17.7033|16.9678|21.6019|15.2413|15.5024|15.4054|12.9589|16.4487|16.8131|15.1899|16.116|18.7947|19.6818|18.0307|17.281|19.4047|19.6323|21.5604|19.9633|18.3997|21.3659|21.6589|23.175|23.6321|23.3104|23.7051|24.954|||||
2022-02-19 13:17:58|usa_0772|CREE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:58|usa_0773|EAT|total_return_price|0||||0.6702|0.5864|0.5165|0.8935|0.846|1.054|1.1174|0.9889|0.8009|0.8157|1.0094|0.7896|0.9349|1.326|1.3614|1.2124|0.8045|0.9349|0.9982|1.1472|1.2515|1.4508|1.744|1.7664|1.9602|1.8484|2.1615|1.7142|2.0645|3.3875|3.4211|4.0247|5.0309|5.098|4.4272|5.098|5.5172|5.9029|6.8924|7.8231|9.2569|8.6783|6.3389|7.2445|5.471|5.0182|5.207|4.4902|4.5654|5.0562|4.5278|5.1315|4.8297|3.8111|4.3014|5.3578|4.8297|6.5465|5.8107|5.6598|8.716|7.7916|8.2067|8.1878|7.2445|8.9613|8.8292|9.0934|12.7534|12.6371|11.7044|10.6947|13.4748|14.6747|14.3758|11.727|14.6022|13.8098|16.3092|15.1048|15.0142|17.174|15.4489|14.1042|15.8791|16.3998|18.1339|17.0065|17.5502|19.2257|16.5646|18.339|20.7562|22.5654|20.2579|19.0514|13.6456|13.0273|13.3484|12.7097|7.6305|11.0536|12.5458|11.6708|11.1588|14.502|10.9677|14.418|16.0638|19.5726|19.0342|16.4035|21.1248|21.8778|25.4375|28.3372|25.0474|30.6043|32.2073|33.3061|38.277|43.516|40.5558|42.5815|49.4521|52.1156|49.0483|45.0861|41.3401|39.8708|39.7886|44.3528|43.8438|39.235|34.2901|29.036|35.7578|33.5841|44.6467|44.2147|41.9328|42.6848|38.2179|41.8462|41.548|12.01|24|42.72|56.57|71.06|61.85|49.05|36.59||||
2022-02-19 13:18:03|usa_0774|SLM|total_return_price|0|||0.0951|0.0994|0.0994|0.096|0.1252|0.1053|0.1057|0.1287|0.1307|0.1496|0.18|0.2233|0.244|0.2708|0.3076|0.3274|0.35|0.2932|0.3145|0.3387|0.3499|0.3597|0.4073|0.4318|0.529|0.5221|0.5088|0.587|0.4697|0.5228|0.5856|0.6062|0.6857|0.8716|0.771|0.8248|0.8829|0.8373|0.602|0.5458|0.5783|0.5897|0.5786|0.4953|0.4628|0.4735|0.5242|0.7179|0.8392|1.0473|1.2428|1.2088|1.2378|1.565|1.6194|2.1811|2.6773|2.4358|2.6964|3.0586|2.0458|3.0556|2.6852|2.9763|2.8204|2.7964|2.2369|2.5474|3.3156|4.7239|5.0818|5.1439|5.8782|5.9961|7.0218|6.9992|6.7698|7.6014|8.1712|8.7093|8.767|8.59|9.6502|9.4836|10.5736|12.7905|12.0712|12.4627|13.3262|13.8461|13.1984|13.6251|13.5858|12.9482|11.0408|15.5435|13.4082|5.4367|4.1437|5.2235|3.3311|2.4025|1.3362|2.7723|2.3539|3.0423|3.3797|2.8047|3.1179|3.3986|4.1302|4.6136|3.4888|3.844|4.6209|4.726|4.836|5.383|6.5902|7.4806|8.2912|8.8915|8.4277|8.0073|8.2482|9.8188|8.942|9.5105|7.1304|6.2825|6.1283|5.9549|7.1979|10.6186|11.6592|11.0811|11.0522|10.8884|10.8017|11.0329|10.7438|8.0073|9.5747|9.4194|8.5823|8.696|7.0367|6.9065|7.9789|12.2522|17.804|20.7776|17.4921|19.67||||
2022-02-19 13:18:09|usa_0775|AL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2418|22.6791|19.2622|21.6488|22.7064|17.4034|18.597|19.4262|26.4924|24.3899|25.3717|28.6334|33.0038|35.3361|30.4237|31.8525|34.8352|31.1768|27.7731|31.1456|28.9132|23.4469|25.5347|32.5622|35.6955|34.4693|38.3176|45.1261|39.4294|38.9907|43.451|28.1248|32.6197|37.6542|40.096|45.5632|25.6302|28.3298|28.8684|43.6267|48.1817|43.9945|39.1677|44.49||||
2022-02-19 13:18:11|usa_0778|SYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0623|21.4841|26.6043|26.2205|28.724|27.0754|26.7701|24.7726|20.8735|24.3716|32.5743|29.7412|26.1306|27.5997|34.5889|29.782|29.8223|28.7333|21.5421|29.4481|31.488|31.4692|33.8669|15.8764|21.2151|24.695|33.0805|40.2773|47.3193|50.1799|46.2276||||
2022-02-19 13:18:13|usa_0779|TER|total_return_price|0|5.0289|7.4264|8.4789|8.4205|6.9879|6.4031|6.1399|6.0814|5.4967|5.4967|4.7658|5.409|5.8184|5.1458|4.0348|3.8302|5.526|6.1399|7.9527|3.7717|3.7424|4.1226|3.3624|2.7483|2.7192|2.6607|2.9531|2.5729|2.456|2.3683|1.1695|1.6373|2.3683|2.9531|2.7483|3.7132|3.8302|2.4853|2.9531|3.5963|3.6255|4.9997|6.4908|6.4908|5.906|6.1984|6.8709|7.9237|9.7069|15.2916|16.8409|11.754|7.8357|8.0696|7.7777|11.4032|13.5083|18.4782|25.1744|14.9697|18.7421|12.5137|8.5374|19.8232|25.5245|33.5649|32.9801|61.7501|76.9537|68.7671|32.7462|34.8514|30.875|30.9686|18.2443|28.1992|36.891|21.9868|8.9818|12.1722|10.8905|16.1954|17.4023|23.8112|22.2955|21.0603|12.5371|15.9708|13.6599|11.1992|15.4375|13.6318|14.5113|13.033|12.3126|13.9967|15.4749|16.448|12.9114|9.6742|11.6202|10.3572|7.3071|3.9483|4.098|6.4183|8.6544|10.0391|10.4507|9.1222|10.4227|13.1359|16.6632|13.847|10.301|12.7523|15.8024|13.1546|13.3043|15.8024|15.1755|16.4386|15.4562|16.4854|18.6092|18.4005|18.2566|18.6897|17.8555|18.3242|17.1669|19.7599|20.706|18.9421|20.8192|24.5631|30.1469|29.1671|36.2901|40.8138|44.6481|37.2726|36.2847|30.8659|39.2729|47.3297|57.3059|67.5743|53.76|84.0042|79.0771|119.4225|121.2926|133.6381|108.9962|163.379|||||
2022-02-19 13:18:18|usa_0781|TWO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3721|2.3958|2.4564|2.4353|2.3853|2.4853|2.5643|2.5906|2.6186|2.6022|2.5078|2.813|3.2401|3.6672|3.8478|3.5727|3.8922|4.4001|4.7479|5.4433|5.5961|6.9719|6.0171|5.9819|5.8256|6.5546|6.925|6.8347|7.1815|7.758|7.3756|7.2092|6.6886|6.5342|7.3385|7.661|8.1006|9.0432|9.786|10.0215|10.4645|9.9824|10.7359|10.51|9.366|10.1822|9.5803|10.4802|12.1068|4.3407|4.2392|4.531|5.7411|6.7824|7.1324|6.1284|5.9||||
2022-02-19 13:18:21|usa_0782|GNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.1125|21.1513|24.6797|25.9174|28.289|29.0274|32.1482|31.3638|32.3096|33.4278|33.1888|33.6788|33.41|30.0669|24.7983|21.5631|18.3799|9.644|2.77|1.78|6.82|13.04|11.91|16.24|13.24|12.78|13.19|12.91|9.99|5.71|6.39|9.08|4.94|5.87|7.3|10.23|11.16|12.17|15.57|17.88|17.31|13.26|8.39|7.38|7.62|4.73|3.8|3.05|2.6|4.88|3.99|3.93|3.69|3.93|3.17|2.86|4.42|3.99|4.7|3.92|3.6|4.41|4.23|3.9|2.63|3.08|4.16|3.39|3.92|3.34|4.11|||||
2022-02-19 13:18:24|usa_0783|ORI|total_return_price|0|0.7737|0.6902|0.75|0.8285|0.7363|0.7057|0.6796|0.6523|0.8096|0.9366|0.7999|0.978|1.1359|1.0089|0.9441|0.7631|0.76|0.8616|0.8131|0.5694|0.6589|0.6924|0.708|0.7012|0.7168|0.7546|0.8188|0.7596|0.6933|0.8194|0.7029|0.7043|0.9025|0.8653|0.9686|1.1197|1.2796|1.4173|1.56|1.5984|1.6772|1.5232|1.6678|1.4797|1.4951|1.4783|1.3868|1.4209|1.6123|1.7639|1.9585|2.417|2.2213|2.2147|2.5624|2.7808|2.6746|3.1776|4.1028|4.0117|4.7121|4.6822|3.6025|3.6198|2.951|2.819|2.3708|2.2609|2.3073|2.8333|4.0946|5.4746|4.8829|5.0127|4.5558|4.8961|5.6146|5.5595|5.0344|4.9941|4.8001|6.1806|5.998|7.1105|6.9184|6.6895|7.1303|7.2452|6.7058|7.3318|7.7844|8.0041|8.3683|8.2536|8.6168|9.117|8.7216|8.4449|7.5102|6.2422|5.2912|4.9087|5.3707|5.1166|4.733|4.3776|5.4941|4.6004|5.8983|5.716|6.6158|6.5988|6.2329|5.8536|4.5234|4.8031|5.5566|4.4462|5.0901|5.9287|7.182|7.368|8.9314|10.1218|9.7249|9.9137|8.6625|8.9847|9.2886|9.8352|9.9625|11.9837|11.8818|12.6622|11.6793|12.7276|13.8448|13.3307|13.5745|14.8751|15.8337|14.8345|16.8218|15.5962|16.0143|17.2888|19.1761|18.3647|12.6472|13.6961|12.5398|16.9607|20.0112|23.0156|22.9208|24.58||||
2022-02-19 13:18:30|usa_0785|RRD|total_return_price|0|1.4318|1.759|1.8409|1.575|1.534|1.6159|1.8715|2.0045|2.2704|2.3829|2.1221|2.6028|3.2859|3.2412|2.5404|2.6076|3.1566|3.3809|3.6038|2.8701|3.0911|3.337|3.2906|3.1773|3.4205|4.0648|4.3375|4.8897|4.2162|4.6016|3.5911|3.9606|4.7222|4.4002|4.664|5.1901|5.3443|5.7189|6.1798|7.0351|6.389|6.1725|6.502|6.9225|6.308|6.2833|6.8625|6.8146|7.9407|8.3875|9.1668|9.3399|8.2602|8.4307|7.8791|7.7533|8.7166|9.2465|9.0928|9.5975|10.6859|12.0051|9.3227|11.7124|8.6948|10.1209|7.9803|6.9652|5.9833|6.5648|7.274|8.1552|8.0438|9.2529|8.5538|9.5485|10.1578|9.1321|7.9306|7.5151|6.4628|9.4335|9.151|11.3014|11.5161|12.813|12.3143|14.0814|12.7975|14.1722|15.4213|14.432|14.0156|13.884|14.5415|15.8972|16.5846|19.9413|16.9644|17.7255|14.449|14.3901|12.1057|6.9212|3.9134|6.541|12.3788|13.2712|13.0003|10.187|10.8539|11.4841|12.7739|13.5817|10.0456|10.5715|9.4495|9.3347|8.7237|7.7753|10.9473|13.2815|15.3438|20.302|18.3626|17.9286|17.9048|18.8098|22.1108|20.6245|17.7426|18.4627|21.3762|22.7019|21.6844|14.0008|10.4714|10.9584|9.1405|8.4045|8.0557|5.4287|5.1207|3.7732|4.5203|1.905|3.7032|3.9116|0.9585|1.19|1.46|2.26|4.06|6.28|5.14|11.26|
2022-02-19 13:18:35|usa_0786|SPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:36|usa_0787|CRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|34|26.3125|21|32.2|32.4|33.48|30.4|38.85|36.37|38.15|26.21|32.18|32.77|34.18|42.25|47.3119|47.25|46.2|48.32|48.69|44.1|42|49.42|36.71|41.26|43.92|44.57|51.47|55.24|67.35|55.48|64.69|61.27|24.72|27.9|32.18|36.98|32.74|39.31|35|33.08|35.6|38.53|39.84|28.5|27.04|35.88|33.78|38.92|37.81|44.65|41.22|47.37|53.19|61.85|53.12|59.74|63.26|79.29|74.61|62.52|79.36|76.12|82.74|83.94|75.49|89.36|99.1|107.03|109.44|106.18|116.93|133.74|110.65|145.25|138.26|132.62|151.67|126.23|175.01|222.93|252.62|287.96|364|458.3|376.78||||
2022-02-19 13:18:39|usa_0788|SNV|total_return_price|0|0.6011|0.5965|0.5874|0.7065|0.7617|0.959|0.9773|0.8516|1.3241|1.6485|1.8855|1.9359|2.02|2.4402|2.4612|2.2853|2.5098|2.2499|2.4305|1.7398|2.1659|2.0593|2.2626|2.0118|2.3392|2.5837|2.8131|2.8912|3.3694|3.2172|2.386|2.7107|2.8755|2.8564|3.4173|3.4637|3.8533|4.6149|4.3964|4.6768|5.8526|5.6295|5.929|5.9204|5.528|5.8534|6.1828|6.1|6.6726|7.8955|9.1731|10.1169|12.1205|11.7772|14.3004|17.8104|16.4909|23.2807|18.9467|28.0651|32.027|30.9649|25.9654|32.294|27.336|26.854|25.5307|27.4523|26.4485|25.0445|30.4842|39.1582|39.682|46.5722|41.4139|38.0395|46.7859|42.8021|32.5632|31.1694|29.3192|35.8182|42.2464|49.5549|42.629|44.8491|47.0284|52.1228|51.5972|53.8637|52.8581|52.2759|53.2792|53.5712|59.6481|63.5422|67.6296|65.1529|60.5378|52.9889|56.4569|45.3615|54.089|43.7367|17.1841|15.8523|19.9341|10.9515|17.631|13.6635|13.2907|14.3226|13.0726|11.3833|5.9009|7.8357|11.4524|11.1264|13.3737|13.8839|15.753|16.6673|18.8952|20.6731|19.5246|20.1173|19.562|22.5051|23.3516|25.7791|24.8402|27.278|24.455|24.6199|27.7267|35.1182|35.192|38.0843|39.7881|41.5397|43.4793|46.2024|40.2603|28.3531|30.6935|31.5464|32.4962|35.8951|16.3958|19.4439|20.3513|31.4304|44.7285|43.2019|43.5768|47.87|||||
2022-02-19 13:18:45|usa_0789|TTC|total_return_price|1|0.4167|0.3814|0.3277|0.4167|0.3579|0.3579|0.4218|0.5437|0.536|0.5706|0.6685|0.6845|0.9662|1.0328|0.9589|1.023|1.1126|0.7324|0.5673|0.5999|0.7029|0.7357|0.7067|0.7353|0.8128|0.8416|0.8509|1.0129|1.052|0.9668|0.5118|0.6527|0.7329|0.6461|0.6099|0.6464|0.6406|0.5511|0.6037|0.7748|0.8553|0.8608|1.1116|1.1937|1.1708|1.0045|1.2381|1.2714|1.2992|1.2938|1.31|1.5826|1.4569|1.3936|1.4446|1.6231|1.6229|1.6977|1.9946|1.8215|1.7773|1.2774|1.048|1.6538|1.6636|1.7019|1.7254|1.6379|1.4898|1.4645|1.7082|1.8342|2.2669|2.3223|2.119|2.4243|2.8785|2.4868|3.1828|3.1463|3.7324|4.0056|4.9861|4.7817|5.8014|6.5922|6.8748|8.3985|8.348|8.1412|7.3987|8.9775|10.0606|8.4404|8.8159|10.499|10.3145|11.5633|11.4716|10.1961|8.791|6.7783|7.0308|6.2196|6.4194|7.3591|7.8899|8.3376|12.2328|11.2187|12.2724|13.1927|14.7786|11.7532|11.8467|13.9494|15.7738|16.6484|18.7487|19.6161|20.1134|22.0893|26.4873|28.5641|28.734|26.9153|28.0983|29.6645|30.7493|31.4548|34.7692|34.5568|40.2284|42.935|44.8558|55.3826|61.1858|67.1632|59.5462|62.3911|55.6748|57.5806|54.0701|57.3394|70.7245|70.6341|75.0459|78.1032|62.524|70.1789|80.9974|93.2425|113.6642|113.0956|95.1816|96.58|||
2022-02-19 13:18:50|usa_0790|OSK|total_return_price|0|||||||||||1.398|1.6036|2.0246|2.6031|2.0732|1.9903|2.5442|2.419|2.463|1.2577|1.4132|1.2521|1.1007|1.0123|1.2176|1.097|1.1423|0.8735|0.9079|0.8971|0.7455|0.6849|0.9842|0.9844|1.3532|1.4156|1.4026|0.9607|0.9732|1.1152|0.9182|0.9049|0.9848|0.9571|1.0794|1.1481|1.2322|1.2316|1.4911|1.4483|1.8027|1.8187|1.8335|1.7266|1.3868|1.3246|1.3628|1.8166|2.1369|2.3156|2.4772|3.2799|3.2967|4.3872|4.3198|6.7096|5.3385|5.8949|6.2652|7.2304|7.8591|8.9438|7.2297|9.0321|7.4098|9.9955|11.6848|12.1572|11.6171|12.6858|12.8688|12.2724|16.4176|21.177|23.1378|23.8322|23.7684|28.5257|34.2436|32.7513|36.1725|37.4288|52.342|40.0406|42.6131|40.9753|44.9351|53.4341|52.7208|40.2866|30.9983|17.7218|11.3389|7.8065|5.9798|12.9001|27.4415|32.8535|35.7902|27.6456|24.3984|31.2654|31.3896|25.6759|13.9647|18.9686|20.5567|18.5871|24.3363|26.3059|37.6977|33.6875|43.4557|44.8288|52.5333|49.6894|39.6328|43.8328|44.1208|38.4478|33.1013|35.7325|37.6359|44.1178|51.9686|60.1508|64.0562|64.5292|77.5423|85.6262|73.0054|66.6544|67.7589|58.5478|71.9917|80.2857|73.1809|91.6827|62.5327|69.9732|72.0758|84.7802|117.2757|123.5015|101.7148|112.3491|
2022-02-19 13:18:55|usa_0791|SDRL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:55|usa_0792|LYV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|19|21.08|21.99|22.23|22.91|22.92|20.73|15.4|10.62|11|13.39|4.55|2.52|4.98|8.6|8.83|13.6|10.68|9.98|11.98|10.05|11.17|8.09|8.65|9.26|8.84|8.99|9.23|11.81|15.39|17.2|19.81|22.86|24.22|24.48|26.53|25.5|27.58|25.2|25.17|22.73|22.53|26.63|27.2|28.95|34.66|43.19|42.41|44.42|47.76|53.67|48.56|63.15|66.05|68.06|71.54|32.92|44.17|58.56|74.68|84.28|88.48|85.22|119.69||||
2022-02-19 13:18:59|usa_0793|FEYE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:59|usa_0794|NUAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4599|2.6224|2.0276|3.5146|5.3529|2.3791|1.7573|0.3515|0.7299|0.9949|1.142|3.9796|4.1439|6.2116|2.8886|4.8014|3.9796|4.7063|3.8671|4.6197|4.7668|4.3256|3.5297|3.6119|3.149|3.4172|4.5505|6.7114|8.2792|7.838|6.9556|9.8278|12.7086|13.8679|15.7366|16.8093|15.0532|14.2312|11.6878|8.1754|8.781|10.6583|12.9422|13.6516|14.3956|14.4562|13.643|15.8058|16.9131|17.7263|17.6312|21.6194|21.8097|19.7594|21.3685|19.1451|16.0653|15.8577|16.6363|13.271|13.9371|16.7661|13.3358|12.5097|12.4145|15.7279|13.8765|17.4409|15.7798|14.015|12.5529|13.2364|14.6206|15.7712|13.4526|14.2486|13.2277|12.4924|14.6465|11.3071|14.6465|14.1793|13.8939|17.92|16.07|25.05|33.07|43.99|42.08|54.47|55|55.38|||
2022-02-19 13:19:03|usa_0796|FOSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||1.6543|2.1482|2.8149|3.7531|3.8025|3.9506|4.7901|2.593|3.531|3.802|2.593|1.654|2.099|2.865|2.271|2.667|2.469|3.506|3.877|4.938|6.3951|7.3704|4.037|8.5185|8.8334|14.3334|12.0278|10.2778|10.4167|8|5.9167|6.4375|7.7222|9.2222|6.9822|9.3333|11.8178|13.7067|13.3|13.56|11.48|15.7067|16.2|18.7533|22.1733|27.25|30.94|25.64|25.925|22.7|18.19|21.51|18.58|18.01|21.54|22.58|26.47|29.49|37.36|41.98|30.54|29.07|28.23|16.7|15.7|24.08|28.45|33.56|37.74|34.7|53.79|70.48|93.65|117.72|81.06|79.36|131.98|76.54|84.7|93.1|96.6|103.31|116.24|119.94|116.57|104.52|93.9|110.74|82.45|69.36|55.88|36.56|44.42|28.53|27.77|25.86|17.45|10.35|9.33|7.77|12.7|26.87|23.28|15.73|13.72|11.5|12.51|7.88|3.29|4.65|5.74|8.67|12.4|14.28|11.85|10.29|
2022-02-19 13:19:08|usa_0797|ITT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.1076|1.2549|1.6273|2.0419|2.1548|2.0853|2.2693|2.2868|2.254|2.3483|2.1953|2.5895|3.4046|3.2835|4.0555|4.047|3.732|4.4512|4.0234|4.4039|3.7383|3.9969|3.7983|3.7852|4.1171|5.0078|5.0827|5.8769|6.0304|6.8818|8.6744|9.8024|8.7315|8.5826|7.6488|9.4716|8.7446|10.9512|11.3698|12.4845|12.1251|12.9055|13.9004|15.1568|17.7555|16.1857|17.8481|15.8382|16.5514|18.4933|19.8236|22.6312|22.7188|22.2822|17.7027|21.8733|19.4152|16.3331|13.9805|16.5097|19.6888|19.085|20.9794|17.9299|19.1371|21.7427|25.4956|25.4708|18.5784|17.178|20.4641|15.7695|18.1346|21.2047|25.7902|26.7668|32.8183|39.7342|39.2318|44.2388|41.4258|37.3978|36.9988|38.897|31.1783|33.9823|34.6349|30.1278|33.8801|36.5709|39.0168|38.3462|42.3862|51.2226|47.1307|50.4202|59.2281|46.788|56.365|63.7896|59.7596|72.3323|44.5671|57.8933|58.3565|76.2885|90.2687|91.1686|85.6541|102.19|||||
2022-02-19 13:19:12|usa_0798|ARRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:13|usa_0799|RPAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:13|usa_0800|GHC|total_return_price|0|17.2344|18.7757|18.7407|20.5271|19.5814|21.7882|23.1894|22.4888|31.371|34.3385|32.1815|33.7943|44.1394|50.3253|40.6596|44.9651|53.3471|63.7983|76.459|54.4771|63.8707|60.245|59.7798|62.1726|62.5498|81.2323|88.6353|84.0762|77.1312|79.5199|64.6601|60.7187|70.2026|69.8192|66.36|61.6168|72.6798|69.8723|77.9704|75.1088|79.0532|75.8176|73.8935|85.856|78.9497|79.031|81.04|84.1142|89.8251|91.874|110.2404|100.5532|107.0318|117.0697|126.9006|122.535|126.5279|148.715|166.5302|181.5958|199.3549|216.7621|193.7795|219.1633|198.4872|205.4953|195.6326|214.1482|209.2496|185.7157|206.0392|241.8279|227.4659|226.7715|206.1931|211.1805|242.9014|218.8843|261.7518|298.6242|276.6236|298.5545|271.8227|324.6022|364.0043|383.9854|381.1068|408.565|372.8312|349.5012|337.0586|322.5901|328.9231|331.7188|314.7626|319.8291|328.9746|335.9299|348.9953|345.5252|290.2097|258.8482|246.988|174.9336|161.434|160.5751|215.357|203.8263|207.6807|193.2565|189.7458|210.9|211.8241|204.7259|161.2749|188.0144|188.3204|190.5177|187.1036|199.0392|243.6146|263.6543|333.1852|361.5089|386.1174|396.4762|388.5966|482.7198|589.3792|606.1655|540.4846|455.1938|451.6833|461.8607|455.2522|485.4384|569.9028|571.2126|558.5351|534.2113|577.5401|563.2521|558.0299|618.5041|661.0198|668.9749|644.4169|622.0018|332.9928|335.7932|397.6685|526.7384|556.8648|629.1159|586.0636|628.147||||
2022-02-19 13:19:18|usa_0801|BPOP|total_return_price|0||||||||||||||||||||||||||||||||9.4815|10.3684|11.422|10.6871|12.3264|15.4961|17.8936|16.3961|19.9919|19.4641|17.6116|20.1292|21.1483|21.6602|21.6608|23.1348|19.8275|22.3899|25.4556|28.0026|28.2197|33.916|33.2525|40.1635|50.4827|53.365|60.9925|80.4493|75.4439|89.802|102.0843|87.4999|105.3321|96.042|94.7235|87.2329|88.3316|70.7033|61.1778|87.4979|85.6004|96.3695|106.8822|102.7333|96.4431|97.5631|113.1668|106.7995|114.9267|116.2689|132.69|138.0099|156.4248|151.2337|151.2013|187.1644|206.3982|175.1358|182.637|176.6398|155.3788|153.7581|143.3915|146.4039|136.42|127.0618|124.4572|96.3977|84.5491|94.3717|54.2223|68.9014|43.5061|18.3617|18.7018|24.0573|19.2118|24.7373|22.7822|24.6523|26.6925|24.8223|23.4622|12.7512|11.8161|17.4266|14.1198|14.8317|17.6732|23.4622|25.8169|22.3146|24.4228|26.344|29.0557|25.0221|28.9452|29.2343|24.5333|25.8273|24.348|24.7165|25.4363|33.3085|38.3221|35.8401|36.9509|32.0357|31.8581|37.5742|41.0334|46.7456|43.2647|48.0316|50.2593|50.3852|55.0385|33.2398|35.6618|35.1734|55.0372|69.1011|74.1606|77.2207|82.04|||||
2022-02-19 13:19:23|usa_0802|TECH|total_return_price|0|||||||||||||||||||||||||0.2794|0.2794|0.3459|0.2927|0.3192|0.5587|0.4788|0.6651|1.0641|1.4365|2.0484|2.7134|2.0217|1.9153|2.7134|3.6179|3.1922|3.139|3.2454|2.341|2.4474|2.2346|2.1282|2.1818|2.873|2.873|4.0171|4.2835|5.1612|6.2253|4.9748|5.5332|4.922|6.4381|7.5549|7.4485|8.247|8.1142|3.1124|4.4957|6.145|5.4002|6.6771|11.7181|14.6842|27.666|23.8353|30.6986|22.3456|27.4531|25.0526|31.3689|23.4692|24.0226|27.9128|24.3188|17.6713|25.8358|27.0616|32.2117|34.7229|36.9873|32.5011|33.114|34.2036|39.0814|48.5048|47.7387|51.1948|43.3462|43.2951|47.2024|48.607|48.7006|53.6975|56.2257|57.3409|65.879|61.3929|55.1306|46.9657|55.0131|54.1538|59.5924|55.4996|50.3546|54.3411|58.0657|63.5501|74.2587|60.8025|61.2801|63.1941|67.1612|65.3825|62.3885|62.2126|63.6306|74.0313|87.8568|79.503|86.5054|87.7026|86.9314|94.6856|93.2701|87.8414|85.8135|90.4651|108.272|105.454|99.346|98.5076|114.1955|117.8123|126.5715|147.9029|145.187|200.655|142.5256|195.8709|206.0032|193.6585|217.5944|188.2584|262.4926|246.5525|316.3742|380.828|449.3234|483.8958|516.9496||||
2022-02-19 13:19:28|usa_0803|DATA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:29|usa_0804|SGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.74|3.95|5.41|4.95|4.2|3.64|3.34|2.6|5.06|6.2|8.27|8.23|7.22|6.64|6.53|5.11|4.83|5.07|4.64|5.18|4.1|4.76|5.51|8.06|10.12|11.59|11.86|8.99|9.27|10.7|8.75|9.86|9.15|14.13|9.95|11.99|12.69|14.11|15.43|15|20|19.67|16.79|20.78|25.24|26.47|23.9205|36|31.49|43.53|39.18|46.22|40.92|40.93|33.04|36.22|48.29|37.28|42.11|34.28|38.38|56.57|62.07|64.47|61.81|53.37|52.37|51.68|66.76|78.25|52.41|73.24|71.74|76|117.29|109.27|171.13|190.96|196.91|137.51|158.68|161.4|156.67||||
2022-02-19 13:19:33|usa_0805|CFR|total_return_price|0|1.9687|2.2328|3.2771|2.869|3.1691|2.977|3.1931|2.3703|1.8987|1.8233|2.2179|2.1389|1.7845|1.7726|2.1512|1.3473|1.3732|1.1961|1.3521|0.767|0.8581|1.0011|1.0011|1.2871|1.5341|1.6381|1.7941|1.1441|0.9621|1.2221|0.819|0.6631|0.832|0.8971|1.1181|1.5731|2.2361|2.8081|2.9642|3.2242|4.4904|3.9613|4.1472|4.052|4.0409|4.0862|4.4373|3.6208|4.2184|4.8049|5.558|6.0178|5.9679|6.78|7.4138|8.2346|8.8737|10.6222|11.9419|15.3715|15.0265|13.8771|12.4258|14.2116|12.4935|14.4558|13.1981|13.6806|14.1638|14.1964|17.6469|22.8327|18.8016|18.7002|14.9792|17.2993|20.219|20.3829|19.4801|18.7783|17.5712|18.7014|21.8325|23.9327|25.3732|26.6934|27.906|29.3464|27.4198|29.1327|30.3521|33.2052|33.4305|35.8515|36.3864|35.3498|33.3446|34.3268|32.4309|33.0438|34.849|33.0025|40.0309|34.0809|31.8798|31.6054|35.6967|34.878|39.2338|36.4403|38.5241|44.0758|42.8934|41.6526|33.9062|39.4976|43.7898|43.6244|43.9556|41.9029|48.6681|52.37|55.7203|59.1929|62.0783|64.0224|62.0735|57.6859|56.8317|65.1126|53.1393|50.5264|46.9181|54.699|62.2094|76.7956|77.8902|82.717|84.1695|84.4186|95.1089|97.6288|94.7634|80.3294|89.2467|86.7559|82.7407|92.0609|52.9576|71.5601|61.8654|85.0841|106.7898|110.6361|117.9371|126.07|||||
2022-02-19 13:19:38|usa_0808|LPLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8933|27.546|28.1363|26.7196|20.5572|23.5164|30.1747|27.3859|23.4484|23.5405|27.1067|31.9714|32.7439|40.4791|45.4318|42.8497|40.9723|39.2811|39.4191|41.1687|35.1038|38.4989|21.7301|19.7256|26.7659|33.7828|36.8423|39.2051|48.5473|54.1008|57.029|62.5805|62.1768|57.8869|67.5931|75.1281|80.4964|90.3581|53.5681|77.425|75.3175|103.3624|140.89|135.1065|157.7735|161.28||||
2022-02-19 13:19:40|usa_0809|ICPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|34|37.15|39.5|63.9|68.28|317.58|273.61|236.69|156.11|282.02|241.38|158.32|154.5|124.26|149.37|172.13|103.89|115.79|122.01|57.01|62.96|60.15|78.78|127.55|94.05|111.86|78.36|65.61|123.92|62.96|47.91|41.78|24.48|22.63|21.09|16.06|17.79||||
2022-02-19 13:19:43|usa_0810|X|total_return_price|0|||||||||||||||||||||||||||||||||13.3564|13.2838|16.188|16.1763|14.5469|17.1754|14.9739|20.8803|24.5788|25.3453|20.0696|27.3074|23.5764|21.6719|26.9697|23.0138|22.0451|22.6315|20.5665|20.575|23.3315|19.2695|19.5327|21.6918|18.5533|24.6356|24.5917|22.273|27.1008|23.8451|17.4237|16.9595|17.4905|20.2566|19.498|25.2461|19.3366|14.5093|12.0385|14.517|12.0363|16.597|11.5726|15.0898|15.1652|16.6634|9.7601|11.0724|8.3301|13.9174|15.6727|29.926|31.8929|30.105|32.2987|44.049|43.7715|29.6641|36.6348|41.6889|52.7186|61.0503|50.3532|64.0419|87.0416|95.6221|93.3668|106.7774|112.3245|163.8345|68.9629|33.366|19.1187|32.3898|40.2556|50.0768|57.7727|35.0956|39.9528|53.2948|49.2502|42.0832|20.1487|24.2658|26.977|18.957|17.5871|22.0475|18.0668|16.2845|19.1779|27.5291|25.8158|24.3966|36.7499|25.1227|22.9737|19.4547|9.8551|7.5835|15.3513|16.1688|18.121|31.7936|32.6124|21.4056|24.8616|34.1577|34.2061|33.8273|29.7182|17.8145|19.0776|15.0336|11.3903|11.2931|6.252|7.1625|7.2918|16.677|26.0407|23.8906|21.8785|23.756||||
2022-02-19 13:19:48|usa_0813|SM|total_return_price|0||||||||||||||||||||||||||||||||||||||||2.4745|3.1295|3.4077|2.9845|2.6663|2.8102|2.6815|2.6902|2.9192|2.8447|2.7616|3.1584|3.1118|3.4548|3.7431|3.6964|5.5838|5.7918|7.9157|10.2407|7.9084|8.6479|5.4679|5.4258|4.2137|3.9693|4.7094|5.9944|5.69|6.8816|9.7034|10.6576|15.4114|10.7557|10.8298|7.3852|9.8499|10.0916|11.2073|11.1328|11.6686|11.6919|12.7658|11.8399|13.3528|15.6626|16.7264|18.6782|19.6096|23.5137|27.2919|34.468|34.7158|38.5071|38.0032|34.6608|34.8303|34.679|34.6691|33.7697|36.5969|36.4926|61.3421|33.8312|19.3211|12.5859|19.9119|30.9698|32.7135|33.2581|38.4171|35.8343|56.4397|71.0548|70.4217|58.1257|70.1019|67.8675|47.1323|51.931|50.1537|56.8876|57.6646|74.2102|79.9481|68.5778|80.9524|75.0807|37.1665|49.7866|44.4715|30.8948|18.9825|18.0942|26.1203|37.323|33.3994|23.2672|16.0469|17.2215|21.4924|17.5501|25.0601|30.7569|15.1299|17.0944|12.2722|9.4982|11.087|1.2034|3.7211|1.5777|6.1142|16.3544|24.6217|26.3711|29.48||||
2022-02-19 13:19:52|usa_0814|S|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|49.31|66.4|44.75||||
2022-02-19 13:19:53|usa_0815|G|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7187|13.4083|13.0559|10.4799|12.0826|8.7179|6.486|7.4341|9.7164|10.3541|12.5692|14.2222|14.046|14.6082|12.7119|11.9903|13.467|12.8629|12.7454|13.9033|13.2321|16.0693|15.3154|17.138|18.5312|18.3117|16.6037|16.1552|16.3269|15.9643|18.1686|21.976|20.8023|21.5466|23.4741|25.8788|25.8311|22.3291|22.9588|23.1982|26.1252|27.6224|31.3225|30.4808|29.3842|29.6798|25.4705|34.2878|36.9169|37.3365|41.6429|28.3627|35.7542|38.2364|41.4199|43.7431|45.3602|47.4005|53.66||||
2022-02-19 13:19:55|usa_0816|CBSH|total_return_price|0|0.4385|0.5231|0.5074|0.5669|0.5701|0.5325|0.5544|0.5638|0.6198|0.7654|0.7238|0.8139|1.0026|1.0091|0.9665|0.9202|0.9803|0.9472|1.0254|0.8188|0.9297|1.0244|1.1479|1.1844|1.2425|1.3796|1.5968|1.5473|1.4108|1.4128|1.1865|1.3826|1.5348|1.7716|2.0401|1.9983|2.2932|2.2581|2.3779|2.7946|3.025|2.6465|2.9435|2.7201|2.8518|3.0138|2.8862|2.7721|3.1803|3.2801|4.1373|4.2306|3.8629|3.8137|4.3785|5.4744|5.4225|5.4016|7.0538|8.5498|8.6348|8.8534|7.1665|8.1486|7.4087|7.7743|6.8734|6.9256|6.4117|6.1435|7.6342|9.2952|8.18|8.1393|8.2981|9.0688|10.3251|10.3672|9.1908|9.7436|9.1037|9.7334|10.9972|13.6504|13.3444|12.9117|14.254|14.9469|14.4202|15.1514|15.5394|16.5879|16.5196|16.0738|16.3169|16.4798|16.53|15.5821|15.872|16.3833|15.4449|14.6578|17.2433|17.2452|14.3588|12.6877|14.9409|16.4062|17.5323|15.4375|16.2252|18.1167|18.544|19.8287|16.1255|18.6907|19.9887|18.8152|20.1346|19.2862|22.594|24.2243|24.4984|26.4939|27.5233|27.7123|26.7362|27.4821|26.8871|29.8639|29.2386|28.8011|30.5872|32.7451|33.8262|41.8461|40.8079|41.4673|42.3307|43.1287|46.4523|50.3504|51.5385|46.3699|47.9647|49.5044|50.5578|59.6981|44.4307|52.6964|50.1072|61.6729|72.1598|70.4673|66.0999|68.74|||||
2022-02-19 13:20:02|usa_0817|NUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5548|18.2955|14.2956|15.703|11.4442|9.8887|15.2586|11.555|6.5182|13.9994|13.5549|11.8143|7.9996|5.3701|4.7035|3.4073|3.9257|3.148|5.0668|5.1013|4.7151|5.3229|6.5609|8.9582|7.5491|7.4456|6.3078|6.5942|8.0948|10.8941|12.8955|16.0989|15.1465|16.4096|14.6127|15.1861|12.469|11.5682|11.5994|9.884|11.73|12.2692|11.1868|11.2407|11.09|11.3446|12.5261|10.4379|11.4215|7.4321|7.5572|11.1107|13.5434|19.7222|21.4606|18.4678|21.4355|22.6099|21.5713|28.2766|30.6438|36.8598|44.112|35.8958|29.86|28.6152|34.3865|47.7794|75.1036|108.7106|65.4693|58.724|36.0513|35.2965|48.9422|38.5665|34.0654|31.6149|32.311|39.3738|55.5531|41.2466|48.3071|55.0153|54.1541|60.4454|65.6359|69.938|74.0583|55.4156|43.5009|45.1749|39.3179|38.25|20.6979|36.5721|48.2935|53.0431|51.7447|55.7748|40.1394|50.75||||
2022-02-19 13:20:06|usa_0819|GRPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335|412.6|367.6|205|96.5|96|124.18|166.6|234|239.8|158.4|134.4|131.6|162.8|152.2|100.6|65.8|62.8|79.4|62.2|106.6|72|79.2|68.6|98.2|102.2|86.2|84.6|74.2|64|71|68.2|54.4|47.8|17.878|19.89|20.4|38.31|50.545|43.16|23.2|23.7||||
2022-02-19 13:20:08|usa_0821|SIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7719|5.6483|7.266|8.9759|11.9677|12.4538|9.9378|13.6077|15.8012|18.0669|20.1417|21.3215|25.0806|25.6116|25.132|27.1315|30.9812|32.1483|26.2742|33.4731|37.9221|35.504|35.6231|44.3259|44.9932|46.9124|45.2482|50.7669|49.9326|52.3683|52.5226|59.6622|55.1967|64.4122|64.1945|50.9312|46.5304|46.911|50.0054|44.6614|12.54|19.21|20.51|32.83|47.29|42.27|44.58|42.87||||
2022-02-19 13:20:12|usa_0822|TUP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.3026|16.9024|19.6975|21.6476|13.5028|14.8089|11.5821|11.5793|11.1482|11.8754|5.0186|7.1135|7.8763|11.267|9.0511|7.6598|7.2469|10.1788|8.4201|9.6758|11.3987|11.3|9.6168|9.394|11.2144|10.3516|8.3743|7.6967|7.1806|7.5656|7.143|9.3888|9.7553|10.7328|9.5309|11.7663|11.6843|13.5435|13.3247|13.2241|12.2866|11.8792|11.8898|13.9599|15.5345|18.0467|19.9136|21.0247|24.7795|22.0494|17.9223|14.9045|11.3709|17.5614|27.1012|31.7845|33.0799|27.5038|31.7676|33.3042|41.9323|47.5988|38.1102|39.9111|45.539|39.5361|38.9344|46.8265|60.1885|57.6496|64.5614|71.134|63.5604|64.0382|53.3111|49.1816|54.4382|51.4383|39.9628|45.4935|47.9852|47.1482|55.3492|45.1262|54.3915|61.4812|54.748|56.1261|43.9156|38.0187|31.4904|30.3144|24.8097|18.7101|15.87|8.58|1.62|4.75|20.16|32.39|26.41|23.75|21.12|15.29||||
2022-02-19 13:20:16|usa_0823|CPA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0737|15.7593|16.0657|24.1662|33.1858|40.2746|49.1133|32.84|27.0051|25.0005|21.2995|25.3783|20.9083|20.1838|26.985|32.0891|41.2135|43.8424|36.1365|38.9163|44.0112|38.9612|51.5713|48.9397|46.1618|60.2589|63.6458|64.9402|79.3816|95.6023|111.1117|110.1786|127.3019|111.7224|117.7904|89.5554|85.3737|85.6255|74.2102|36.2176|45.4014|59.6296|48.7872|78.0813|85.2273|100.2884|105.3014|114.9462|128.6484|119.4711|94.4721|77.295|70.6624|78.3198|94.9238|95.6585|107.1667|44.24|50.01|50.4|74.18|80.75|80.2|80.92|79.83||||
2022-02-19 13:20:19|usa_0824|BWC|total_return_price|0.347826086957|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|9.68|
2022-02-19 13:20:20|usa_0825|AVP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:20:20|usa_0827|TPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7247|3.8425|3.2874|3.5613|4.8061|4.3687|5.8298|2.8716|2.9798|3.3138|3.2826|4.1933|4.8133|6.2191|6.343|8.9329|6.7912|2.6865|2.1527|2.9165|1.5649|1.8948|3.358|4.4814|5.91|7.4922|7.7378|7.2616|9.9177|12.244|16.6758|15.0886|13.1343|20.4852|5.2131|8.1098|7.6509|11.5297|10.3468|11.2495|13.2534|12.7375|14.61|14.6546|13.6527|14.667|16.1898|18.8608|17.7249|14.7488|13.8908|18.6723|17.0479|11.1801|12.5986|15.3441|15.8103|11.4132|12.4598|13.6626|10.3691|13.9627|17.8365|19.2402|21.9087|8.2858|17.4199|22.5585|27.3004|38.6498|38.7004|49.4904|47.77||||
2022-02-19 13:20:24|usa_0828|SWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8788|13.5077|18.6256|18.0981|18.02|18.1177|15.3048|17.2582|19.866|14.6504|31.9212|32.0324|17.03|14.59||||
2022-02-19 13:20:25|usa_0830|CLH|total_return_price|0.176263654879||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9063|0.9063|1.1875|1.2813|0.875|0.7813|0.8125|0.6875|1.6563|0.8125|1.5|1.375|1.1875|1.055|1.125|1.15|4.945|5.6813|3.5|4.325|5.74|7.0995|4.937|1.955|3.645|3.74|4.385|5.69|9.25|8.87|11.925|16.55|15.495|13.715|18.565|21.395|22.87|23.26|25.055|23.935|33.305|32.985|38.75|29.225|22.29|25.74|26.11|29.07|27.78|29.045|31.265|34.79|49.425|48.5|55.79|56.89|68.06|66.91|59.53|49.59|56.89|57.01|56.65|62.46|53.83|59.4|59.85|50.7|56.78|56.25|50.48|45.13|49.07|49.41|52.87|45.71|54.23|59.12|56.5|55.24|48.43|48.16|56.33|62.46|71.53|74.24|70.99|76.66|50.28|55.11|59.79|55.87|84.8|88.52|92.61|113.55|||||
2022-02-19 13:20:30|usa_0831|SFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.38|44.85|38.03|35.49|31.29|29.07|33.2|35.23|26.98|21.24|26.91|29.16|21.97|20.15|19.49|22.81|21.79|18.7|24.51|23.43|22.26|27.31|23.19|21.54|18.47|19.26|19.35|18.37|24.23|20.95|20.565|28.13|25.33|23|29.49||||
2022-02-19 13:20:33|usa_0833|LBRDK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.74|50.36|56.6|51.16|49.72|51.92|57.95|60|71.81|74.07|86.4|85.21|95.3|83.54|83.91|75.93|83.76|71.88|91.74|101.65|106.32|125.75|110.72|123.96|143.08|158.97|152.22|173.05|173.25|162||||
2022-02-19 13:20:34|usa_0834|FHN|total_return_price|0|0.5791|0.6112|0.6542|0.6944|0.6515|0.6903|0.8083|0.8619|1.037|1.1853|1.0846|1.133|1.3945|1.6473|1.5554|1.4393|1.4749|1.4414|1.5079|1.0852|1.3323|1.2918|1.439|1.2527|1.3793|1.3623|1.452|1.339|1.3113|1.2075|1.0381|1.3016|1.4978|1.8584|2.14|2.5132|3.1939|3.3741|3.3554|3.4579|4.1036|3.8771|3.8625|3.7578|3.772|4.353|4.5155|4.1347|4.2822|4.8058|5.7982|6.3732|7.0096|6.5311|7.1318|8.1839|9.2761|10.6018|12.654|14.8887|14.4022|14.2229|12.3804|17.3446|16.7652|17.6194|13.0099|13.2772|9.5825|7.8918|9.8018|14.0344|15.0839|17.0478|18.1725|17.9257|17.4448|19.1872|17.4789|18.2628|20.3346|22.6229|22.03|23.0877|25.1772|24.316|23.2805|23.369|22.3233|23.328|20.3144|21.724|23.7948|23.2229|22.2021|24.6638|24.7762|23.5301|16.3217|11.3383|8.8495|4.795|6.2278|7.1595|7.4711|8.4812|9.5001|9.7665|10.3938|8.5805|8.6959|9.1395|8.7048|7.4155|4.6402|6.2368|8.1001|6.7588|7.5324|7.7596|8.4001|8.8482|8.7212|9.2863|9.8767|9.5318|9.9094|10.9999|11.6238|12.7962|11.627|11.9551|10.8452|11.4641|12.7294|16.7822|15.5861|14.7548|16.3086|17.1068|16.2114|15.4564|15.0513|11.5727|12.4101|13.3813|14.6438|15.0998|7.4636|9.3523|8.9967|12.3142|16.4621|16.9577|16.1441|16.33|||||
2022-02-19 13:20:40|usa_0835|TKR|total_return_price|0|2.8127|3.4136|3.0684|3.3114|2.736|2.7105|2.8639|2.6593|2.6337|2.4228|2.41|2.3013|2.6043|2.526|2.1019|2.2843|2.825|3.3028|4.1908|3.2579|3.9819|4.2906|3.5474|3.9583|3.9373|3.8871|3.8056|3.2117|3.5571|3.7153|3.2199|2.5688|3.2023|3.2166|3.4339|3.0482|3.5443|3.6028|3.3663|3.5795|4.1004|4.5955|4.154|4.7466|4.6848|4.7169|5.4716|5.1792|5.2751|6.9144|6.4445|5.8451|7.1123|6.0376|6.1848|7.2769|8.583|11.4945|13.032|11.256|11.1583|10.2938|5.0766|6.4182|5.5992|6.7984|5.6989|7.319|5.9177|6.8646|5.1217|5.7665|6.0619|6.6563|5.4715|6.5457|9.4475|9.1999|6.9662|8.0246|6.6407|7.5222|6.6258|8.8169|10.2934|11.7781|11.0884|11.807|12.5007|10.6547|13.7697|14.9852|15.2176|15.9064|14.2315|14.0487|14.7053|17.6358|18.2711|16.2808|14.8434|16.5598|14.3611|10.1313|7.3413|9.0491|12.4924|12.7049|16.1583|14.075|20.8826|26.1374|28.7808|27.8931|18.2973|21.723|28.6509|26.014|21.275|27.6078|32.8448|32.8548|35.4524|32.5237|34.9227|40.5333|35.5725|36.028|35.7838|31.2546|23.6822|24.8363|29.3405|27.071|31.2676|35.5646|40.7294|41.9053|44.2652|45.0837|42.0779|40.4167|46.5404|35.0826|41.2712|48.8739|41.7083|54.2709|31.3366|44.3771|53.1692|76.1677|80.2386|79.9421|65.1544|69.29||||
2022-02-19 13:20:46|usa_0836|HLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3645|3.4179|4.6163|5.9813|6.9361|7.0045|8.3417|7.8397|8.4656|8.3631|8.4778|9.6621|8.6686|10.454|8.4671|8.678|4.5211|3.3413|7.1143|7.4833|9.3869|10.2376|10.7448|13.8777|16.0611|18.9466|27.1016|27.4106|25.0298|33.9341|22.632|24.3825|13.326|18.1625|22.7683|36.2964|39.2094|25.395|32.12|22.83|19.21|21.05|27.205|28.285|27.575|31.21|27.985|30.225|24.765|27.895|35.84|33.605|35.295|48.06|54.04|54.76|57.65|57.35|42.5|41.74|47.85|29.16|44.12|46.11|47.4|45.28|51.75|43.77|40.24||||
2022-02-19 13:20:49|usa_0837|RBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:20:49|usa_0838|HTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8037|12.8084|13.0749|15.2275|14.9571|14.9025|13.7937|15.9876|17.3649|16.8743|20.1456|20.6947|18.0035|18.5724|20.8623|22.5623|25.2549|26.0195|22.4952|25.0858|25.8269|24.0478|24.7411|21.8829|22.3654|22.1727|21.8735|24.9347|24.4934|25.7737|27.5873|22.1209|24.4793|24.2037|25.801|27.0421|26.2581|29.2943|33.4611||||
2022-02-19 13:20:52|usa_0840|MUSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.077|40.0449|41.4401|39.5501|48.2379|52.75|66.5732|70.4125|55.2336|54.165|61.8335|62.071|71.8868|72.3024|63.011|70.4026|71.2535|68.9084|79.2783|71.2436|74.222|85.1955|74.2814|84.7206|83.8597|86.66|115.7709|83.4738|111.4072|127.2886|130.0596|149.8581|131.5581|165.991|198.9216|||||
2022-02-19 13:20:54|usa_0841|DDS|total_return_price|1|2.8645|3.1692|3.4358|2.9864|2.9559|3.3292|4.9062|5.3481|7.2679|8.2278|7.984|10.2472|10.1629|8.5515|10.2398|9.8502|9.5508|12.252|7.6289|8.2457|10.3646|10.2758|10.8312|10.4356|13.3551|15.2004|16.8394|15.9906|17.6638|21.0609|18.0549|22.1957|27.9125|31.0711|29.943|30.5138|29.4777|27.9175|31.088|36.3921|28.3287|27.8801|27.3371|26.7012|24.9485|24.9651|19.7712|19.6063|19.3486|23.2057|20.3235|21.5638|30.1211|23.9481|23.8836|22.5023|23.2849|28.5497|29.0482|26.5774|27.7427|26.0637|23.5827|18.8646|21.0828|23.4891|14.417|14.6855|10.6947|10.5345|8.1134|11.8197|13.1631|11.5608|10.119|11.2646|19.2163|18.4682|12.9815|11.8391|11.0681|11.9677|12.8761|13.5388|13.4692|18.2456|16.4548|21.1047|18.7448|18.4461|16.743|20.9725|21.1502|24.3847|24.5281|27.9505|28.2205|24.387|18.8258|16.252|16.7484|8.327|4.404|3.6366|6.4843|8.9634|11.5389|14.0577|23.8773|19.7097|21.7651|33.9248|41.0564|48.148|44.1466|37.9509|55.4134|56.0312|66.186|76.924|75.1489|77.0379|74.8592|79.7672|89.54|109.0623|96.8014|104.0285|120.5566|93.3897|82.0871|64.6608|64.7514|62.2795|56.4765|52.0567|51.1429|68.271|47.0641|62.6933|69.2704|74.663|65.5841|62.3078|63.9436|68.0975|64.7045|57.0736|27.8139|22.3559|42.6665|83.9639|94.7361|175.6789|221.7853|253.72||||
2022-02-19 13:20:59|usa_0842|EQC|total_return_price|0||||||||||||||||1.4444|1.4258|1.5137|1.4417|1.395|1.4379|1.5616|1.692|1.6357|1.7034|1.851|2.1882|2.1524|2.0862|2.168|2.0922|2.2513|2.6824|3.2245|3.6693|4.2742|3.3165|3.4465|4.0034|4.1732|4.8656|4.466|5.4233|5.5524|5.6496|5.7038|5.9005|5.589|6.3977|6.6261|7.0844|7.5527|8.1636|8.416|8.8672|9.8456|9.6195|10.0205|10.5561|11.2204|11.6763|10.983|9.6485|8.6406|8.5507|9.9903|7.8163|7.2612|7.2642|6.0281|6.2645|6.9744|7.8275|9.4205|8.0619|8.7856|9.4146|9.4634|9.0589|9.2703|9.7996|10.8311|10.9924|12.399|14.165|12.8124|14.3557|17.0737|16.1198|17.123|17.3781|14.7734|17.0933|17.1443|18.0391|19.3025|19.2243|16.5296|16.0413|12.8065|11.4777|11.886|12.4565|6.4259|6.3151|8.3016|15.8016|14.0902|16.9431|13.7401|14.4493|14.6758|15.2368|15.4537|11.5638|10.4156|11.9687|12.6293|9.8726|10.9257|15.723|16.3784|15.6866|16.8574|19.231|19.2456|18.7996|18.7703|19.4138|18.7703|19.9184|20.2767|20.635|21.3004|22.0974|22.112|22.8286|23.1065|22.229|22.3094|22.4264|23.0333|23.4648|23.791|25.9156|25.7808|27.1523|28.9832|27.9944|28.427|26.63|27.28|27.8|26.2|25.98|25.9|||
2022-02-19 13:21:04|usa_0843|HDS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:04|usa_0844|BKU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2234|21.3281|19.7717|16.0574|17.7714|18.8622|17.8514|19.2151|19.3442|20.3918|21.0037|24.6709|26.5421|27.687|27.9157|25.5161|24.0846|27.1514|30.311|29.7289|31.1037|29.5559|25.0928|25.9871|33.2034|31.7634|28.9699|31.4238|36.051|35.5867|37.4361|32.1592|27.4177|30.6633|30.5523|31.0215|34.2048|17.6002|17.2304|20.8482|33.048|44.221|41.8984|41.9458|42.1576|||||
2022-02-19 13:21:07|usa_0845|RYN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8827|2.443|2.5381|2.8525|2.7155|2.7954|3.2119|3.5626|3.0594|3.3508|3.5399|3.73|3.6287|3.5499|4.0086|4.6391|4.1073|4.4393|4.4996|3.8465|4.564|4.0108|5.0201|4.2652|4.9455|5.0392|3.7424|3.7811|4.2294|4.4254|5.0168|4.4047|5.536|5.8852|5.4657|4.6993|5.1155|5.0249|5.6893|7.0475|8.659|9.2338|9.3781|9.797|10.7187|10.9922|11.9034|13.0783|13.7262|15.8765|13.3679|13.4901|14.8173|15.6912|16.6469|17.9235|17.8197|16.5789|16.3784|18.4719|12.4384|12.2503|14.9187|16.9961|17.7293|19.3248|18.9445|21.795|23.0765|27.6249|29.2118|24.9183|30.5284|30.4236|31.2715|34.4339|36.7351|42.6144|39.8832|40.4221|30.94|34.105|26.6798|23.9161|21.6603|21.0962|20.1934|17.6372|17.9442|20.1697|21.6553|22.116|22.3668|24.0389|24.6161|24.9395|27.5254|30.8331|34.15|30.0786|24.8549|28.551|27.6903|26.018|30.4841|22.1718|23.6115|25.4315|28.5111|31.5488|35.4183|35.4339|40.36|||||
2022-02-19 13:21:11|usa_0846|CDW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9025|22.3587|21.5372|24.2433|29.3742|28.7547|32.7948|34.6199|31.9269|37.1514|40.5321|38.9187|37.2683|43.0401|50.396|53.8965|59.7882|62.157|66.5418|67.0543|77.7481|85.1955|77.1214|93.4839|104.5373|115.7203|139.6871|91.4708|114.3366|116.6348|128.2438|163.6755|175.5233|185.6656|205.6||||
2022-02-19 13:21:14|usa_0848|ATI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6.4414|6.0768|6.806|6.842|7.3521|6.752|7.4722|6.782|6.6319|6.2277|5.8238|7.1381|9.4297|11.2733|13.4926|16.2764|16.1439|20.6967|27.9429|26.358|19.8409|15.0804|13.6373|12.3345|12.5348|11.0886|12.3025|12.91|9.6128|12.2299|12.2307|11.814|5.2821|4.8007|2.2795|5.242|5.2423|10.6648|9.8125|14.7251|14.906|17.7472|19.7999|18.1645|25.5626|29.8579|50.7181|57.4923|51.7199|75.525|88.9732|87.5663|91.916|72.3682|59.9196|49.897|24.9657|21.7271|18.8549|30.1901|30.3954|39.0751|47.2945|38.853|40.9947|48.8624|60.1359|56.521|33.0642|42.9022|37.1133|28.8973|29.0486|27.8249|29.2224|24.3935|28.4854|33.4383|35.5506|42.7403|35.3126|33.2815|28.8896|29.2254|13.846|11.0686|16.1158|12.6933|18.07|15.93|17.96|17.01|23.9|24.14|23.68|25.12|29.55|21.77|25.57|25.2|20.25|20.66|8.5|10.19|8.72|16.77|21.06|20.85|16.63|15.93||||
2022-02-19 13:21:18|usa_0849|MSM|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||7.5777|7.6466|9.6102|8.7488|10.2991|9.0933|9.8169|11.1947|10.7124|13.1753|14.708|11.6077|13.1233|9.8511|10.4022|5.27|4.9944|8.6111|12.7099|8.9555|8.5422|9.0712|9.2807|9.8097|10.1128|11.6229|10.2506|7.1534|9.7711|9.8373|10.4655|12.0333|14.5798|15.9052|16.0853|17.3358|19.9311|18.1539|17.5365|20.5939|23.0729|28.0489|27.447|23.4375|23.2475|25.8952|32.2272|31.2686|26.1876|24.7095|33.3164|31.2761|21.3894|19.0143|22.7422|24.8412|28.9847|28.8997|32.9303|28.495|39.2755|41.4154|45.6954|40.6684|46.025|52.7453|47.7755|46.3475|48.7984|57.5448|55.9707|51.6585|52.461|59.1632|63.2648|62.2239|55.8848|52.8015|50.4705|49.5256|45.4477|51.6197|55.9287|54.8226|67.4341|76.2982|63.9846|52.8343|69.5029|67.9184|71.7638|67.2674|70.2144|67.4523|56.8842|55.0153|60.3182|54.9007|62.3558|59.9579|79.786|83.2193|91.9765|82.7235|77.9949|78.79||||
2022-02-19 13:21:22|usa_0851|CXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:22|usa_0852|CIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0119|14.6604|11.2998|7.8285|5.3293|2.8566|2.9663|3.0163|3.578|3.7919|4.1491|4.2213|4.5639|4.9095|5.0053|4.3828|3.8781|3.6079|4.2093|4.2531|4.2591|4.1651|5.397|5.1471|5.2387|5.5567|6.051|6.5319|6.5548|7.1275|7.0985|6.6537|6.46|6.907|7.1841|8.3486|9.1816|9.8966|11.9212|11.6458|11.9559|11.8487|11.5405|12.5999|12.7437|12.2934|13.9112|14.2082|15.1906|16.4878|7.5773|8.6782|7.8018|9.5376|11.5604|14.2139|14.5396|15.33||||
2022-02-19 13:21:25|usa_0853|CLGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:25|usa_0854|TGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6646|11.3164|11.9088|14.6935|15.8491|15.76|21.033|19.9073|14.101|15.1675|11.1386|12.0866|12.5902|11.4645|13.8048|13.2123|17.0042|19.4333|18.0114|23.2252|11.0438|15.4045|18.5802|21.1397|13.2716|15.1391|10.6409|13.3521|14.1247|17.253|15.6652|15.1343|16.0349|18.7224|18.4569|16.4757|17.618|17.3526|20.9785|22.7512|20.0908|24.8919|26.2925|31.124|38.8661|39.1905|27.112|22.4453|21.7993|20.2754|18.2597|19.1402|22.9844|23.1277|33.6221|31.9814|35.8225|42.96|42.519|47.8903|46.916|56.3031|60.3962|54.272|60.3214|63.0632|75.8526|76.5197|67.9232|73.6215|62.5413|67.6551|63.0693|65.2117|57.9738|64.0984|40.9071|38.681|30.6749|34.6287|27.2292|25.9188|25.2228|30.9904|29.2202|26.7503|24.8202|19.3391|23.0317|11.3947|18.9181|22.7741|22.7982|25.2159|6.76|9.01|6.51|12.56|18.38|20.75|18.63|18.53|||||
2022-02-19 13:21:29|usa_0855|FII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:30|usa_0856|NATI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.521|2.486|2.8362|2.8362|2.9413|3.1515|3.7117|4.4817|4.5167|4.9374|6.4955|6.0927|7.1694|7.5108|5.2392|7.1694|5.9876|8.4825|11.1382|12.054|14.7918|13.7479|13.9055|15.3039|10.2814|10.2262|8.2472|11.8051|13.1791|10.2609|6.8984|10.2388|11.1149|11.9595|12.6482|14.3662|14.9296|14.5639|14.4093|12.9948|12.9228|10.1511|11.8183|15.4043|15.7073|13.2194|13.2188|13.1961|12.7388|15.8569|16.763|16.3247|12.8558|14.0049|14.8822|12.1179|9.3316|11.3496|13.9681|14.9556|17.0097|16.2734|16.792|19.4248|25.4525|23.1473|17.8858|20.3811|22.5155|21.3135|20.0473|20.7068|26.3978|22.6332|25.1825|26.184|23.5869|26.7746|25.6872|25.9371|26.895|24.8958|23.6411|24.5596|25.9673|23.8052|24.8527|27.1611|28.8881|35.8977|37.8356|37.5267|45.8128|38.2388|44.2513|41.7407|41.033|39.0715|39.2952|39.8556|31.319|36.9117|34.2894|42.5283|42.07|41.4653|38.7206|43.3685||||
2022-02-19 13:21:34|usa_0858|THG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.3255|17.5439|17.1708|19.4872|21.2371|21.9262|23.0221|26.1737|28.8735|32.8519|42.0609|42.8365|39.3251|38.2116|36.355|40.1514|31.4441|36.8997|33.8316|34.7438|42.4142|48.2893|34.5618|38.2984|29.8727|29.8644|30.099|30.9705|8.0443|6.7706|9.4051|12.0597|15.9612|20.6269|23.1608|22.658|18.0192|22.0078|24.0993|24.8635|27.5785|28.1819|35.3673|32.0208|30.1115|33.1324|31.3128|33.1256|30.0025|31.3903|28.1965|29.1286|31.1984|29.8416|20.0148|26.4665|28.7027|31.3945|30.9964|31.0919|33.7836|33.7627|32.8935|27.603|26.1881|26.0106|30.827|29.5666|28.3852|29.7723|38.4708|38.149|43.4122|47.1521|48.8227|50.4813|49.3978|57.6961|59.0699|60.5964|63.9267|67.3002|75.0534|70.7755|63.4664|77.0118|76.6331|75.8761|83.4148|93.5|102.4715|104.3901|108.2187|102.9902|105.5803|119.2154|126.517|130.5239|87.0402|97.9488|90.6714|114.4516|127.4253|134.184|128.8772|131.06||||
2022-02-19 13:21:38|usa_0859|CMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4212|8.2903|10.0632|12.1089|13.2388|14.1574|13.1621|13.7073|14.1076|14.0167|14.4362|16.2244|18.6772|20.1795|20.7387|21.0633|26.9778|36.9847|51.4188|34.8454|35.7392|35.6823|35.2934|40.0804|45.6901|52.7417|51.5174|51.898|59.5367|61.9751|57.3741|45.4979|48.5407|48.74|48.923|51.9569|52.97|54.6226|59.7346|55.2456|58.4541|60.4459|68.2041|62.0484|64.5652|69.5915|62.4563|58.7565|57.2748|56.4878|62.1828|56.9872|64.1214|54.2414|52.4999|52.529|56.9307|49.2648|55.4342|56.5243|35.0022|47.8605|49.7825|50.7797|54.2052|34.5037|46.5286|56.2481|58.9338|61.3961|58.5222|63.2387|52.28|||||
2022-02-19 13:21:41|usa_0860|IPGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8357|18.8568|20.1139|19.025|20.4207|13.8778|19.5497|18.8073|12.007|8.493|10.9775|14.5212|16.8078|15.5012|15.3428|24.3109|31.2102|51.9477|71.2796|61.2424|34.9914|53.6997|41.8214|63.6973|64.56|63.802|59.32|59.71|75.85|69.25|67.57|68.17|75.31|100|82.26|80.64|91.79|93.61|77.73|80.74|102.03|116.94|145.57|184.22|213.18|252.63|222.33|159.69|114.23|147.65|148.18|139.19|146.15|109.94|157.58|168.8|225.05|211.9|213.77|160.66|170.87||||
2022-02-19 13:21:44|usa_0861|HE|total_return_price|0|1.0452|0.9327|1.005|1.0091|1.1015|1.0211|1.1176|1.3508|1.3754|1.5687|1.3769|1.7418|2.0255|2.2431|2.2991|2.3121|2.4186|2.1816|2.1683|2.0233|2.5236|2.4912|2.3798|2.4735|2.5472|2.8488|2.9677|3.5784|3.2148|3.0258|2.6229|3.0058|3.2143|3.1302|3.5555|3.7252|3.7317|4.1543|4.4197|4.0007|4.1588|4.2155|4.3079|4.1054|3.7682|3.6704|3.8116|3.9748|4.1847|4.6215|4.9092|5.083|4.6631|4.8137|4.7081|5.0682|4.8344|5.6115|5.5304|6.1368|6.212|6.1458|6.4952|6.4357|5.7046|5.8777|5.9281|4.9548|5.5746|5.8701|6.3341|6.8813|6.9532|7.3093|7.5797|7.9552|8.82|8.6404|8.8779|9.1783|8.6368|9.8634|9.504|10.4839|11.6124|11.845|12.1881|13.5298|11.9775|12.7376|13.397|12.5943|13.3474|13.8929|13.6241|13.8265|13.3885|12.3539|11.4937|12.2272|12.9907|13.6173|16.2274|12.4875|7.911|11.1842|10.8175|12.6801|13.8306|14.2247|14.2546|14.6076|16.0964|15.8049|16.1827|17.861|17.3066|19.6993|18.3786|17.7852|19.8242|18.3083|18.3759|19.3034|19.0581|19.2317|20.4246|26.0471|25.2213|23.5785|22.9872|23.4486|26.5237|27.1001|24.9216|27.8993|28.3699|27.8441|28.966|31.644|30.3769|30.5898|32.0178|33.2157|37.2889|40.1365|42.339|43.8158|40.5245|34.2401|31.8592|34.2221|43.3812|41.6012|40.479|41.5||||
2022-02-19 13:21:50|usa_0863|CBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||9.9375|9.0625|9.75|10.375|9.6875|10.313|10|9.938|10.375|10.875|10.5|11.188|11.5|12.938|12.25|12|12.969|12.344|12.25|12.125|12.875|12.9063|11.625|13.1875|12.2188|10.3125|10.2188|12.5|12.5313|12.6563|13.3|15.345|13.625|15.75|17.675|20.25|19.375|20.025|20.295|21.5|24.95|28.25|30.67|27.5|30.475|38.175|35.755|43.07|40.99|39.51|42.45|38.93|41.91|43.35|44.84|36.05|35.05|23.91|23.53|22.84|20.08|6.5|2.36|5.39|9.7|9.67|13.7|12.44|13.06|17.5|17.42|18.13|11.36|15.7|18.92|19.54|21.34|21.21|23.6|21.42|19.1|17.96|17.75|19|17.9|19.42|19.8|16.2|13.75|12.37|11.9|9.31|12.14|11.5|9.54|8.43|8.39|5.66|4.17|5.57|3.99|1.92|1.55|1.04|1.29|1.05|0.2001|0.2726|0.1611||||30.97|31.2|
2022-02-19 13:21:54|usa_0865|DDD|total_return_price|0|||||||||||||||||||||10.125|13.5|13|11.5|10.875|10.75|15.5|30|28.5|20.25|11.5|7.25|8.5|5|3|4.25|3.75|2.125|1.375|2.75|2.5|2.625|2.25|3.5|3.5|4.5|6.875|6.7433|8.8671|12.3333|11.1667|15.8333|14|14.6667|9.3333|8.5|6|6.0833|6.75|4.1253|7.3333|6.542|4.0833|5|4|3.6667|3.0417|5.6667|6.9167|12.6667|12.5|8.0833|6.8333|11|10.4|9.5|10.5933|8.1333|4.3867|5.2|3.1067|4.56|5.8067|6.7667|8.3667|7.5333|8|13.2533|12.58|16.04|14.82|12|14.2467|13.3933|12.2267|10.64|14.6067|16.58|15.7467|10.2933|9.7933|6.3333|9.5|5.2933|4.3933|4.8067|6.1533|7.5333|9.1|8.3667|10.4733|20.9933|32.3533|13.14|9.3267|9.6|15.6933|22.76|21.9|35.5667|32.24|43.9|53.99|92.93|59.15|59.8|46.37|32.87|27.42|19.52|11.55|8.69|15.47|13.69|17.95|13.29|14.96|18.7|13.39|8.64|11.59|13.81|18.9|10.17|10.76|9.1|8.15|8.75|7.71|6.99|4.91|10.48|27.44|39.97|27.57|21.54||||
2022-02-19 13:21:58|usa_0866|SKT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||1.1481|1.171|1.3203|1.3459|1.5136|1.3906|1.2248|1.1736|1.2085|1.3187|1.3167|1.3511|1.3645|1.3086|1.4167|1.6013|1.5729|1.6455|1.8372|1.9422|1.8844|2.0909|1.5275|1.4663|1.3611|1.894|1.701|1.59|1.511|1.8997|1.8249|1.9463|1.8092|2.0715|1.9158|1.9875|2.621|2.9501|2.8621|3.2399|3.2939|3.5979|4.065|4.5726|5.1683|4.5311|5.2747|6.3182|5.3218|6.605|6.9018|7.2194|8.7337|8.3005|9.2293|10.2172|10.6495|9.9607|10.9097|10.2247|10.531|9.9264|12.2237|10.6337|8.8307|9.3851|10.922|11.5227|12.8857|12.4678|14.3254|15.6824|16.1979|16.6495|16.2903|18.4967|18.8839|20.4943|20.8101|22.1628|23.5854|21.9465|21.5543|21.2727|23.4089|23.5468|22.1822|25.2279|24.1503|21.9504|23.0341|23.1745|26.0184|28.9912|28.3337|26.2626|24.2828|19.4554|18.5192|20.4073|17.167|18.6274|18.4163|16.5322|17.4179|13.7132|13.382|13.0057|4.5177|6.7702|5.7257|9.4574|14.5108|18.2539|15.9455|19.0655||||
2022-02-19 13:22:03|usa_0867|WLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5077|7.7533|13.5881|13.3046|10.0071|10.6342|11.6867|13.5296|11.1242|13.3878|12.9245|11.0631|11.4667|10.2461|8.0952|5.3858|6.8176|7.5319|6.2173|6.2113|8.6985|11.1506|10.403|9.8759|7.9539|12.4655|18.1767|21.8414|21.6519|17.5858|17.0157|26.9874|21.1244|31.398|35.6263|43.5763|42.9722|47.359|53.3562|61.0511|75.1829|85.7107|56.1253|61.7043|62.1056|50.1483|51.1817|43.7945|37.5724|45.9107|53.8601|60.8057|59.3555|76.6179|99.6544|108.7097|103.8314|81.888|63.1198|62.09|60.8097|62.8869|66.8886|31.1575|52.9469|63.4325|78.8644|84.8004|88.8532|82.0594|96.72||||
2022-02-19 13:22:06|usa_0868|AOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:07|usa_0870|GLPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0993|21.7196|21.0831|19.4436|18.3735|18.065|22.9511|23.1677|18.4563|18.5847|20.3113|23.1792|23.4336|21.3398|23.4108|28.0791|27.1306|28.0995|26.107|28.0101|27.8152|26.4217|32.2226|33.1908|33.3063|37.845|24.0425|32.6884|34.201|39.591|40.4922|44.834|46.383|47.17||||
2022-02-19 13:22:09|usa_0871|DNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:09|usa_0872|WCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|18.0625|14|7.3125|7.6875|10|8.0625|6.625|9|8.68|6.9|4.65|6.26|6.3|5.05|5.2|4.02|6|5.71|9.07|15|18.7|23|28.58|28.8|31.21|31.55|42.52|61.1|59.32|60.82|59.46|63.08|61.11|43.97|40.31|35.84|42.48|35.09|16.92|17.11|24.09|28.8|27.72|34.71|36.54|39.86|53.11|61.74|53.31|36.02|52.35|65.67|57.49|56.28|67.24|77.18|67.25|77.82|90.15|84.45|87.69|78.26|77.92|69.89|73.13|46.49|42.63|54.74|56.51|58.58|70.1|68.15|55.8|58|64.85|60.5|60.4|61.1|45.35|53.01|49.63|47.28|55.99|22.96|37.22|43.53|75.77|85.8|101.77|116.47|130.25||||
2022-02-19 13:22:13|usa_0874|CR|total_return_price|0|||||||||||||||||||||||3.1859|3.136|3.4784|3.6688|4.8483|4.8944|5.0444|5.538|4.4833|4.3645|5.83|6.0968|5.3888|5.328|5.8213|5.263|5.3359|5.4988|6.2438|6.8502|6.6596|5.9306|6.0333|6.4148|6.2801|6.637|7.5515|9.0655|8.6758|9.3273|10.2617|10.4701|11.3887|11.2118|12.179|16.2827|16.0631|16.9933|20.8198|19.1256|13.9334|17.9585|14.4476|18.8442|13.5089|12.7324|15.1701|15.7131|14.8431|18.5257|17.0346|20.342|14.4341|16.9549|18.1533|16.9131|13.226|13.4047|11.7854|15.3869|15.9801|21.056|22.6746|21.6321|20.0107|20.0223|20.056|18.3906|20.8862|24.8696|29.01|29.5176|29.7738|26.2028|29.0143|32.7387|34.6985|31.1601|29.4293|28.222|21.8854|12.892|12.7766|17.0268|19.8717|23.7389|27.6955|23.724|29.9995|32.668|38.7171|39.6926|28.8558|37.9932|39.6578|29.9497|33.11|38.6325|46.8803|50.5245|52.2687|57.2731|60.8687|63.8723|54.55|50.9297|54.4067|51.4765|41.1219|42.4737|48.1483|50.9994|56.9431|65.4607|68.2317|72.6922|73.5804|82.3951|85.963|74.5849|91.8947|67.7185|79.7552|79.0329|76.7753|82.636|47.3189|57.6269|48.9482|76.285|92.7024|91.5923|94.4027|101.73|||||
2022-02-19 13:22:18|usa_0876|PPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:19|usa_0877|VMI|total_return_price|0|1.0066|1.3176|1.7202|1.7202|1.5372|1.4274|1.464|1.4385|1.4674|1.1798|1.2172|1.2401|1.3663|1.4358|1.3694|1.1852|1.4339|1.636|2.019|1.6288|2.3756|3.4123|3.0548|3.7324|4.7029|4.511|5.5091|6.306|7.3376|7.023|4.0836|3.978|4.9394|5.2622|4.5056|3.8368|4.3832|4.3172|5.8371|6.4806|7.7462|5.5463|5.5728|7.2209|5.4396|5.4665|5.7673|6.2535|7.5677|8.0123|9.0129|9.2276|11.2147|12.7484|12.832|15.5534|14.7416|14.4049|16.2014|14.866|18.4872|15.3151|9.4401|10.7389|10.7899|13.2952|13.2269|12.645|13.6869|15.822|15.8742|14.7309|13.6332|14.7118|11.3657|11.7933|14.6468|16.7001|19.2421|16.0541|17.9374|16.2271|16.5647|19.4441|16.8494|19.3815|17.7279|21.3977|19.0819|22.1334|25.2627|28.8621|36.3418|40.2758|45.3442|48.2399|50.3637|63.4599|74.09|77.9013|76.9193|91.3838|72.5599|53.9656|44.2707|63.6945|75.4|69.5694|73.5842|64.6863|64.6031|79.3231|93.4643|86.492|70.0778|81.7905|105.9343|109.3664|119.0925|123.8723|142.8696|130.221|126.6312|136.1692|136.1456|139.3155|124.0583|117.1211|113.6745|110.3019|88.3769|99.0962|116.1067|127.1724|126.8797|133.1919|147.3567|142.1258|150.5568|158.295|140.0022|144.6206|133.235|107.0994|125.9498|123.1449|134.8019|146.212|103.9671|111.9354|122.8028|173.44|236.1554|235.0606|234.6334|250.5||||
2022-02-19 13:22:24|usa_0878|SMG|total_return_price|0||||||||||||||||||||||||||||||||||||6.3809|5.3055|4.1584|4.5168|5.0904|5.664|4.947|5.2697|5.664|5.5564|4.7319|4.4452|4.553|5.2522|6.2737|6.3454|5.5567|5.0904|5.0187|5.5206|5.7001|6.596|8.3167|7.5281|8.6752|9.9302|10.6827|8.7828|11.0233|10.7186|13.6581|9.9299|11.5431|12.0449|10.4676|9.6073|10.5931|10.9121|11.8872|9.7793|13.6509|13.129|13.02|11.956|14.0639|14.8554|14.1958|15.6871|16.9661|18.3972|18.3983|18.3972|21.0844|20.1408|20.4219|25.2969|26.1015|26.4675|24.5488|25.8899|30.1326|29.9466|29.2834|29.2333|25.675|22.3177|12.1483|16.4268|20.7441|24.3155|24.6471|30.2998|27.817|32.9015|31.6112|37.0141|36.5056|41.7881|37.228|32.5701|34.3386|40.0809|30.6372|32.6356|33.3333|32.9592|37.073|42.5698|48.4911|48.1314|44.9917|45.3343|51.7521|56.1619|49.8517|51.6024|55.1116|62.604|60.5558|72.5681|83.7435|82.2845|79.2702|86.7341|95.8494|77.2699|75.3914|71.9062|56.5511|72.7958|91.8208|95.4533|100.1213|97.0212|127.8989|150.2665|196.4161|242.2849|190.3616|145.7748|161||||
2022-02-19 13:22:30|usa_0879|WEN|total_return_price|0.147847565279|1.0639|1.3999|1.2261|1.0784|1.0784|0.8627|0.7972|0.7589|0.6669|0.6669|0.5802|0.594|0.6253|0.7086|1.0004|1.6673|1.6673|2.2926|2.0008|2.2509|2.9595|2.1675|2.4176|4.21|4.5018|4.0016|4.5018|3.7098|3.5014|2.8762|1.2088|1.2505|1.1671|0.7086|1.1671|2.9178|3.0012|3.0846|3.7515|7.0028|6.2942|7.2946|10.2958|6.5026|6.5026|5.1687|3.9183|4.2523|5.7106|6.2108|6.6277|6.0441|6.3776|5.794|6.8778|6.8778|6.8778|8.1491|7.0028|7.4405|8.0241|7.4405|7.0028|9.483|9.0245|9.6914|7.9615|6.7319|7.4613|5.6481|7.2529|7.443|8.4467|8.9403|8.7702|11.6647|12.4717|12.2683|10.5642|9.1737|9.6839|9.8006|12.4089|13.7231|13.1532|12.1088|11.342|13.37|14.7023|17.7603|16.1077|21.6544|21.5567|21.1691|26.0633|23.8008|28.6674|26.6913|26.5505|17.7212|22.286|17.6839|2.7996|3.917|3.8936|3.5789|3.0954|3.9446|4.1892|3.4513|3.6549|4.0297|3.8615|4.2392|4.0867|4.0795|3.9655|3.7536|3.4997|4.7362|4.7488|5.9734|7.3487|7.795|7.1026|7.0082|6.9392|9.5375|8.855|9.0212|8.1019|9.7496|9.7227|8.699|9.8204|12.4559|13.4901|14.1916|14.0472|16.3714|15.6158|15.6398|16.2429|17.033|17.7186|17.4132|20.3675|14.4749|19.3193|22.6021|21.3544|19.9525|22.2274|22.9575|22.174|||||
2022-02-19 13:22:35|usa_0880|AWAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.412|14.2944|18.4128|19.0338|25.9|31.26|29.8|28.39|24.37|
2022-02-19 13:22:36|usa_0881|CBT|total_return_price|0|1.3054|1.3744|1.2479|1.1502|1.2192|1.1272|1.2422|1.2435|1.3304|1.3027|1.0483|1.263|1.5299|1.4932|1.5019|1.5741|1.8245|1.8909|2.2762|1.7912|2.0004|2.2417|2.2022|2.1831|2.4752|2.2891|2.1151|2.1874|2.0263|2.0101|1.5764|1.8332|2.1981|1.9201|2.198|2.2539|2.7928|3.1051|3.3413|3.0499|3.0406|3.5017|4.0219|3.9357|3.9794|3.7993|4.0869|4.294|5.6196|8.0483|8.1949|8.3658|9.5231|7.6924|8.8027|7.9814|7.6778|9.1411|8.7342|9.0165|12.1006|10.6853|8.2968|9.3521|7.1683|8.2212|8.1378|7.0508|10.6435|9.5834|11.1935|16.2733|19.4956|22.3699|24.8619|22.3232|23.1307|18.075|13.3185|16.9226|15.3043|18.4915|18.4724|20.7411|21.4634|26.7459|25.4439|25.6288|22.2531|22.0883|22.2017|24.1906|23.0669|23.5418|25.4992|29.9897|32.9773|33.0684|24.758|23.3657|19.7468|17.2427|22.6946|11.0277|7.7008|9.3145|17.259|19.7421|23.0223|18.3839|24.9968|29.0449|35.8574|31.0218|19.3911|25.2964|33.7397|32.3388|29.223|31.9664|27.6277|30.3785|34.8471|42.1094|48.5673|47.875|42.0858|36.5292|37.6554|31.3665|26.7304|34.8083|41.3628|39.3358|45.4232|44.0553|52.4928|47.1053|49.4953|54.9138|49.9273|55.6596|56.8015|39.1561|38.2264|44.1831|42.3501|44.7343|24.8118|35.524|34.863|43.7679|51.4899|56.2128|49.8092|56.2||||
2022-02-19 13:22:42|usa_0882|WPG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:42|usa_0883|MTW|total_return_price|0|0.0405|0.0485|0.0502|0.0467|0.0421|0.0383|0.041|0.0405|0.0514|0.0566|0.0494|0.0568|0.0543|0.0555|0.0527|0.0594|0.0665|0.0715|0.0765|0.0653|0.0826|0.0873|0.0929|0.0839|0.0922|0.1199|0.1663|0.1461|0.1675|0.1657|0.1575|0.1829|0.265|0.2012|0.2034|0.2466|0.2867|0.2993|0.3386|0.3826|0.4422|0.5235|0.535|0.567|0.5074|0.4761|0.5419|0.4561|0.553|0.6719|0.7209|0.7764|0.8305|0.9765|1.3449|1.7312|1.5801|2.0828|2.4202|2.2413|2.6999|2.8541|2.1706|3.2402|3.1012|4.6717|3.867|3.8978|3.1447|3.1428|2.2986|3.511|3.0395|3.6156|2.9709|3.958|5.295|4.7575|3.6663|3.6049|2.3764|3.1525|3.0662|4.6381|4.3973|5.0085|5.2714|5.7964|6.2679|6.4185|7.9204|7.9691|14.5283|14.2381|14.3859|19.1449|20.5261|26.0275|28.7496|31.7783|26.615|21.2711|10.2071|5.7774|2.2611|3.694|6.7447|7.1666|9.3446|6.57|8.7048|9.7601|16.2892|12.5371|4.9955|7.1217|10.7407|9.0668|10.3377|12.473|16.3548|14.2469|15.5602|18.9091|25.5014|26.6447|19.0146|18.2421|17.7964|16.1785|12.3815|12.9759|17.32|21.8|19.16|23.92|22.8|24.04|36|39.34|28.46|25.86|23.99|14.77|16.41|17.8|12.5|17.5|8.5|10.88|8.41|13.31|20.62|24.5|21.42|18.59||||
2022-02-19 13:22:47|usa_0885|TEX|total_return_price|0|||||||||0.7279|1.3702|1.3702|1.5558|2.198|2.3693|2.5548|1.9126|4.1962|3.2828|4.7529|4.3817|5.1096|5.8518|5.024|4.6529|5.8518|6.0464|7.0636|8.0666|10.9178|10.1073|3.9051|4.2497|6.3745|4.6178|6.1186|6.0031|7.5039|5.195|4.6755|4.6755|4.791|3.6365|3.0593|3.1747|3.6942|2.4821|3.2902|3.2325|3.0593|2.1357|2.2512|2.1935|3.117|4.0406|3.3479|4.6755|6.0609|8.8893|9.5819|10.8518|12.4972|13.1607|6.8978|13.1896|11.1404|14.0554|14.5461|12.8144|6.6381|6.5226|6.032|7.4751|8.0119|9.7897|8.2243|8.0996|10.4362|10.3854|7.8041|5.1442|5.7076|9.014|8.5568|13.1515|17.072|15.7656|20.0413|22.0038|19.9951|18.1941|22.8258|27.4297|36.5915|45.5777|41.7634|59.6435|66.2747|75.0855|82.2154|60.5579|57.7225|47.4433|28.1871|15.9961|8.5429|11.1474|19.1454|18.2957|20.9741|17.3075|21.168|28.6673|34.2087|26.2753|9.4757|12.4773|20.7801|16.4671|20.854|25.9613|31.789|24.2896|31.0316|38.832|41.015|38.0994|29.4932|25.9288|24.7855|21.724|16.8099|17.3636|23.452|19.2074|24.0994|29.9927|29.9444|35.8466|43.1225|46.2667|35.9864|40.6836|38.5816|26.7348|31.2578|30.6671|25.4685|29.3203|14.2185|18.5851|19.1692|34.5462|45.7431|47.391|41.9959|43.95||||
2022-02-19 13:22:52|usa_0886|HRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:52|usa_0887|BIO|total_return_price|0|2.1853|2.7369|2.5912|2.4976|2.1853|2.1437|2.1645|2.1437|2.5912|3.8192|3.1131|5.06|5.8305|6.7917|4.9167|5.75|8.8751|8.0834|8.0417|5.0834|6.125|7.4167|7.2917|5.6667|6.5417|4.9583|6.1667|5.3333|6.5834|7.5417|4.2084|6.1667|9.0834|7.7083|6.5417|6.5834|5.8751|6.125|5.8333|5.7083|5.4584|4.9167|4.5417|3.3333|4.375|6.0417|8.0417|9.25|9.584|12|13.417|14.167|14|17.938|14.375|15|12.75|13.032|15|13.063|13.438|15.313|12.188|10.5|10.125|13.063|13.688|11.688|13.625|12.5|11.255|15.9|18|24.9|23.5|31.65|37.55|45.51|37.66|38.7|35.75|55.35|51|57.67|56.37|58.86|51.1|57.37|48.71|59.21|54.99|65.44|62.35|64.94|70.73|82.52|69.84|75.57|90.5|103.62|88.95|80.89|99.12|75.31|65.9|75.48|91.88|96.46|103.52|86.49|90.51|103.85|120.14|119.36|90.77|96.04|103.69|100.01|106.72|105.05|126|112.2|117.56|123.61|128.12|119.71|113.4|120.56|135.18|150.61|134.31|138.66|136.72|143.02|163.81|182.28|199.34|226.31|222.22|238.67|250.08|288.54|312.99|232.22|305.68|312.59|332.74|370.03|350.56|451.49|515.46|582.94|571.17|644.29|745.95|755.57||||
2022-02-19 13:22:57|usa_0888|MFA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6974|0.5506|0.4607|0.3864|0.4083|0.4484|0.4553|0.4261|0.5229|0.5348|0.569|0.5379|0.7743|0.8333|0.8939|1.0948|1.1502|1.3213|1.1524|1.2271|1.2695|1.5142|1.4656|1.5087|1.5877|1.4461|1.5515|1.5346|1.3381|1.3611|1.1202|1.0656|1.1662|1.1853|1.3813|1.4632|1.4727|1.4012|1.5625|1.825|1.2636|1.4547|1.3963|1.2772|1.3674|1.582|1.9826|1.9439|1.9697|2.0709|2.176|2.3921|2.4711|2.4636|2.2426|2.3509|2.6055|2.7741|3.1459|3.105|3.7964|3.5487|3.3236|3.3284|3.662|4.0389|4.0153|4.1473|4.1693|4.2279|3.8251|3.8589|4.001|4.2872|4.7358|4.9436|5.2732|5.7039|6.0371|5.5791|5.4297|5.7293|5.6278|5.0959|5.9354|5.8946|6.3811|6.8209|0.3184|2.2022|2.4587|3.5248|3.69|4.3952|4.443|4.5302||||
2022-02-19 13:23:01|usa_0889|THO|total_return_price|1||||0.463|0.4165|0.3827|0.4291|0.5518|0.4968|0.463|0.5179|0.723|1.1167|1.0829|0.9645|1.159|1.3875|1.4551|0.8976|0.7467|0.85|0.9366|0.8357|0.9225|0.7872|0.8144|0.6527|0.7057|0.6541|0.621|0.4757|0.7453|0.7034|0.7917|1.0962|1.4108|1.7256|1.48|1.5491|2.7862|2.0394|1.8453|2.1384|2.7358|2.8047|2.3317|2.1759|2.0199|2.2228|2.0125|1.6953|1.9386|2.0629|2.0253|2.6861|2.6758|2.3295|2.6961|3.1236|3.5789|4.2372|4.0674|3.6144|4.2271|4.9221|4.8038|4.1148|4.7903|4.3964|3.8492|3.27|4.0917|3.8166|5.6555|5.742|7.9608|9.7293|9.9243|10.9919|9.0392|10.5165|14.4697|21.1072|19.7616|18.4255|20.6685|18.378|22.8504|17.8406|23.8894|21.8064|28.5384|33.8228|28.7493|30.2013|29.1708|27.5412|28.4088|34.903|25.7352|22.1447|14.3686|13.1553|7.8186|17.0765|17.8226|19.8963|24.1475|27.2206|21.2818|24.1435|28.5748|23.9163|19.1391|20.6064|24.0284|26.6371|22.7411|30.2556|35.0496|31.0475|45.4157|48.942|44.2921|52.6849|46.0284|46.2031|49.4641|53.0438|49.4912|48.1614|46.9437|57.5925|69.1769|71.9702|94.2136|87.8482|96.5259|125.1608|125.8701|98.0822|87.9847|64.942|61.2145|62.3174|56.7657|60.649|77.6023|64.412|111.3299|82.9831|119.2297|139.9295|117.3979|101.5348|94.59||||
2022-02-19 13:23:06|usa_0890|PTEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.6669|0.6793|0.6422|0.6916|0.7163|0.6797|0.7169|0.9516|1.3342|1.3958|1.3587|1.5318|1.7294|2.5442|2.73|4.483|10.3492|7.6446|4.5447|3.8658|2.6181|1.6055|2.1982|3.9025|6.002|5.1375|12.5473|11.2629|13.5851|14.7208|12.4979|7.0621|4.8846|9.2119|11.753|11.1562|10.0813|11.9229|12.7686|12.7923|10.6978|13.0136|13.9937|13.2203|15.1101|15.4279|19.8788|22.1445|28.7435|26.2806|25.5302|22.6835|19.4379|18.7323|18.1612|21.3093|18.4508|16.0536|21.6458|30.0166|16.7591|9.7804|7.6611|11.0335|12.9997|13.2586|12.1048|11.1897|14.8959|18.8374|25.74|27.731|15.2457|17.6113|15.2817|12.9142|14.0753|16.6213|21.3127|17.3459|19.2068|22.7946|28.6182|31.6568|29.5612|15.1712|17.2628|17.3826|12.2237|14.1261|16.5955|20.1002|21.1115|25.4232|22.9371|19.099|19.8318|21.8127|16.6161|17.1167|16.3082|9.865|13.4029|11.0439|8.2428|10.1682|2.2927|3.4016|2.8083|5.2061|7.0756|9.8863|8.9745|8.45||||
2022-02-19 13:23:10|usa_0891|UFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:11|usa_0892|LSTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||1.4362|1.4893|1.6091|2.3538|2.3936|3.1383|3.6702|3.4842|3.3514|2.7395|2.5668|2.8459|2.6595|3.0851|2.8459|2.474|2.5268|2.9923|2.8459|2.8059|3.4308|3.7167|2.9986|4.335|3.5239|3.8397|3.6968|4.5545|5.8244|6.3363|4.7473|5.8975|7.2073|7.2361|6.8084|7.7137|9.8722|11.3669|10.4332|12.4169|12.2339|13.3105|13.0658|16.187|17.4253|22.4976|24.9699|31.3357|27.872|25.6848|34.0934|35.5713|37.6218|40.296|36.4558|32.6182|39.1886|41.2736|35.9328|36.1194|44.7321|47.389|37.8415|33.0455|28.8124|31.0055|32.8381|33.493|36.3118|33.7591|33.4801|35.5386|39.6991|40.4372|34.4611|41.7946|50.3949|45.2022|41.3714|46.4352|50.5334|45.5854|49.5509|51.1649|52.7957|57.1128|64.4914|64.8546|60.2248|60.8092|57.7817|53.4611|58.9715|62.7441|62.2955|78.1498|78.5522|78.5912|91.6|95.7894|102.4799|102.2002|114.3438|89.8083|102.8448|101.6799|106.1786|107.5649|92.3179|108.3543|121.2723|130.3551|162.2786|155.5402|155.5909|176.7427|||||
2022-02-19 13:23:15|usa_0893|JCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:15|usa_0894|PDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.215|11.0329|10.5848|10.8271|11.818|11.3845|12.3593|9.9557|10.6443|11.3874|10.8076|11.4289|11.7562|12.8151|11.6546|11.8437|11.3086|11.7529|13.2228|12.4748|13.7008|13.4608|12.8782|13.2494|14.427|15.4837|16.1085|16.8078|15.7747|16.8066|16.9072|16.2566|16.3006|14.9456|16.7008|16.1518|14.8427|18.4125|17.9093|18.4999|20.2513|16.2281|15.4551|12.9783|15.2803|17.1516|18.0319|17.3547|18.32||||
2022-02-19 13:23:18|usa_0895|SSYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.75|1.8335|2.25|4.1665|5.3333|6.25|5.875|6.0835|8|6.625|5.9165|5.375|5.625|3.8335|3.3333|2.75|1.875|1.6042|1.3333|1.1875|1.1667|2.4167|2.5833|2.2292|1.7917|0.875|0.9792|1.0067|1.0633|2.2033|3.0167|2.5133|1.6067|3.1833|4.3667|11.5267|14.2067|13.525|9.505|12.38|15.7775|16.78|14.165|16.34|14.85|12.505|14.74|14.73|13.205|15.705|21.36|23.49|27.56|25.84|17.8|18.46|17.47|10.75|8.27|10.91|17.16|17.24|24.43|24.56|27.72|32.64|47|33.7|18.54|30.41|36.52|49.5|54.4|80.15|74.22|83.74|101.26|134.7|106.09|113.63|120.78|83.11|52.78|34.93|26.49|23.48|25.92|22.89|24.09|16.54|20.49|23.31|23.12|19.96|20.18|19.14|23.11|18.01|23.82|29.37|21.305|20.225|15.95|15.86|12.47|20.72|25.9|25.86|21.52|24.49||||
2022-02-19 13:23:22|usa_0896|VSTO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|41.93|46.22|44.98|44.39|51.21|46.38|39.69|37.92|19.99|23.25|23.38|14.51|16.1|16.24|17.85|11.22|8.01|8.23|6.29|7.33|8.01|14.45|19.1|23.63|30.67|45.43|40.97|43.07||||
2022-02-19 13:23:24|usa_0897|DRQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|15.9375|16.5|14.1875|8.8438|7.8438|11.3438|11.9375|13.1875|13.5|22.0313|22.0313|19.1875|15.5938|12.405|13.065|8.195|11.465|12.395|11.895|9.305|8.87|6.35|9|8.79|8.15|7.555|9.3417|11.185|12.315|15.525|14.36|23.965|24.14|30.395|37.9|32.39|39.88|40.57|45.07|47.95|58.52|44.72|62.79|43.92|17.53|26.87|36.19|49.64|58.66|60.84|46.12|63.13|78.99|78.93|65.04|55.74|66.73|64.96|65.68|72.8|71.71|85.13|89.04|113.8|111.11|107|109.24|90.95|77.28|69.37|75.18|62.07|60.18|58.74|56.54|50.23|61.45|52.25|49.05|43.1|48.25|46.35|50.45|49.8|28.99|45.9|45.39|54.15|47.84|29.44|30|26.76|31.36|35.05|33.93|22.89|19.74||||
2022-02-19 13:23:29|usa_0900|DSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:30|usa_0901|ASB|total_return_price|0|1.8456|2.1973|2.4927|2.6935|2.6935|2.341|2.663|3.7263|3.5627|4.7047|4.2177|4.8036|5.8887|6.9014|5.3984|5.3445|5.4209|5.5863|5.6672|4.8807|4.9639|5.1849|5.406|4.9639|5.0592|5.5112|6.8576|6.6538|6.7573|6.0305|5.3803|5.4036|6.6299|8.3923|7.9984|7.6816|9.5329|9.7873|9.7373|9.8907|11.1495|11.1037|11.9838|10.7002|9.7224|11.7086|11.0061|11.1244|11.3576|9.5804|11.6447|13.0228|12.0562|12.4272|13.0007|13.7409|11.9253|12.8839|14.7666|18.1326|11.7738|10.3233|8.6782|9.5126|8.9704|11.7499|10.3215|9.843|8.689|7.0382|8.5785|10.0485|11.0944|12.1185|11.5128|12.0975|13.1544|14.4679|12.2823|13.2617|12.7468|14.5765|15.2239|17.3412|18.2896|18.3119|19.9854|20.8588|19.7511|21.4186|19.5945|21.1077|22.2132|20.7908|21.6297|23.4222|22.755|22.358|20.4787|18.9329|18.8172|13.7829|14.5274|15.4612|11.6565|9.4592|8.6809|8.4021|10.5091|9.3701|10.0883|11.5964|11.3749|10.6545|7.1339|8.5762|10.7592|10.2053|10.2211|10.2536|11.9385|12.2851|12.2981|13.8866|14.4925|14.5846|14.1222|15.1829|15.2401|16.695|14.8825|15.612|15.0342|14.4575|16.6071|21.0523|20.8933|21.6854|20.9831|22.0967|21.7485|24.0221|23.006|17.6411|19.1704|19.1421|18.4994|20.3028|11.9041|12.8911|12.0478|16.4591|20.7818|20.1011|21.2306|22.59|||||
2022-02-19 13:23:35|usa_0903|PGRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3018|15.1389|15.4803|14.2826|13.8743|14.8908|13.2406|13.0192|14.1674|13.365|13.8135|14.11|13.7772|13.7729|12.5632|13.5147|13.3826|11.2939|12.8609|12.8881|11.8973|12.8995|8.2465|7.3211|6.7216|8.7545|9.9001|9.9104|8.9751|8.39||||
2022-02-19 13:23:37|usa_0904|LDOS|total_return_price|0.529411764706||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6578|28.9131|26.4776|23.1474|23.2227|22.4569|26.7473|27.3607|24.9196|30.6312|33.427|34.2259|34.5198|37.9921|47.6249|48.9606|49.5497|58.4613|60.4583|61.6437|64.5088|58.1607|61.5333|64.2024|81.3424|83.6092|89.3861|99.7925|88.2513|81.2482|95.6239|99.1849|105.9416|100.5944|||||
2022-02-19 13:23:40|usa_0905|BOH|total_return_price|0|9.4987|9.9985|10.9148|9.8109|8.6031|7.5821|9.0819|10.6026|11.4314|13.9737|12.3828|14.4309|17.5929|22.3954|20.2763|20.4046|23.1829|22.7003|22.8286|19.1591|20.5147|23.121|25.7984|15.9632|17.1243|21.3819|25.6539|22.4865|20.0216|21.1072|14.6907|18.0629|22.7613|25.0463|18.5899|18.8923|19.8245|19.8162|17.9612|18.6401|22.3947|19.0983|17.3366|17.5445|12.8755|13.7376|13.1415|11.0868|12.3945|13.1657|14.8746|15.8733|15.6028|16.052|17.4604|18.873|19.3316|20.9228|24.4802|11.2693|10.8953|11.0815|7.7761|11.445|9.8788|10.289|9.8426|9.0685|9.9678|7.3626|8.5871|8.9842|9.7439|13.3218|12.1513|13.561|13.7507|14.8676|14.9051|16.3388|16.6647|18.0373|18.3731|23.2624|25.7099|25.2974|26.5785|28.7349|25.8185|29.1481|28.4538|30.01|31.2548|29.2903|28.6564|32.3571|32.052|31.4517|32.4499|31.6831|30.9771|30.1189|33.9672|29.0031|21.4704|23.6072|27.675|31.6598|30.5601|33.1917|31.1479|33.0665|33.8161|33.2159|26.2813|32.49|35.6524|34.2073|34.2918|33.4524|38.9497|38.9132|42.4681|46.477|48.0119|46.8641|45.711|48.0888|50.0033|54.8631|52.6251|52.4779|57.3798|58.2067|61.8575|75.9722|70.9629|71.9435|72.7548|75.2681|73.4387|74.2467|70.7376|60.8212|71.7971|76.1061|79.5151|88.7151|51.93|58.3102|48.5403|74.2449|87.3423|82.8202|81.472|83.76|||||
2022-02-19 13:23:45|usa_0906|BDN|total_return_price|0||||||||||||||2.9123|2.987|3.0782|2.9963|2.5982|1.7668|1.0785|1.4924|1.0084|0.8378|0.9774|0.9774|0.7447|0.7447|0.512|0.4654|0.4654|0.2327|0.2095|0.3025|0.256|0.2095|0.1862|0.512|0.2793|0.2793|0.1396|0.256|0.5585|0.5585|0.6982|1.2567|1.4787|1.8208|1.8735|2.0653|2.1091|2.1022|2.0942|3.1658|3.3842|3.6098|4.018|4.1725|4.3214|5.1938|5.5341|5.3284|5.0964|4.4408|4.2428|3.9639|4.9136|4.1247|4.2639|4.4591|5.099|5.5113|5.8645|5.6412|6.499|6.2881|6.4728|7.3422|8.1059|7.1809|7.2314|7.2944|8.3274|8.8462|9.5279|10.8733|9.8176|10.4525|11.1189|10.7444|11.7794|12.1225|11.2226|12.7707|13.1089|13.4477|13.9232|14.1778|12.29|11.0541|7.9684|7.7269|7.3647|7.706|3.811|1.4658|4.0254|5.9652|6.216|6.8267|6.0104|6.946|6.6877|7.0573|6.8218|4.7765|5.7731|7.0883|7.7193|7.7193|7.8145|9.6383|8.8641|8.7364|9.4464|9.7987|10.6821|9.7284|11.1678|11.2736|9.4576|8.8741|9.9606|10.4552|12.5194|11.752|12.5421|12.4485|13.5795|13.6724|14.3505|12.6561|13.6119|12.8126|10.6135|13.2708|12.125|12.9966|13.6864|9.253|9.7811|9.4505|11.078|12.2101|13.1575|13.057|13.2381||||
2022-02-19 13:23:51|usa_0907|OFC|total_return_price|0||||||||||||||||||||||||||||||||||||1.6626|1.6582|1.7211|1.8545|1.8045|2.0403|1.8388|1.9285|1.9185|2.1259|1.8532|1.8897|1.6033|1.2597|1.1992|1.3475|1.1921|1.3514|1.3843|1.3193|1.4581|1.4248|1.642|1.9307|3.0088|4.185|2.7473|2.5155|2.316|2.1488|2.793|2.6468|2.7352|3.0085|3.4472|3.8067|3.8854|3.7966|4.072|4.5259|5.0137|5.6235|6.3586|6|6.3125|6.8044|7.835|8.6756|9.9512|11.9629|12.0038|12.5029|14.4518|13.1692|14.777|17.6828|18.1242|23.4728|21.7462|23.2916|26.4291|24.083|21.7848|22.2961|17.0465|18.37|18.9466|22.4807|17.3417|14.2267|17.0138|21.6269|21.7049|24.0062|22.8166|22.796|21.6014|22.5986|19.7142|14.0475|13.9744|15.4373|15.8327|16.3286|17.2079|18.5713|17.9479|16.4475|17.0627|19.3915|20.4415|19.1079|21.2809|22.2497|18.0293|16.3186|17.1541|20.8412|23.716|22.9572|25.5076|27.2715|29.0875|27.4879|24.6802|22.0737|25.0153|25.9875|18.5641|24.3416|23.7609|27.0808|26.9693|20.5643|23.8128|22.5509|25.0614|25.5615|27.4438|26.7184|27.97||||
2022-02-19 13:23:55|usa_0908|JW.A|total_return_price|1|5.7728|5.4607|5.3828|5.0708|4.6806|4.4467|4.9927|5.2777|4.5458|4.4003|5.4337|5.6699|5.6014|5.1782|5.7035|5.4971|6.2014|7.008|3.9888|4.2404|6.0108|6.1022|6.756|7.815|10.285|9.5297|10.2669|7.9323|6.4058|6.8219|4.3959|4.8952|5.8868|6.0616|5.4993|6.0872|6.6327|6.6444|7.44|8.4027|7.9584|7.2228|10.39|12.6463|14.3213|14.3343|14.5978|17.0312|18.7151|18.3121|19.9162|20.4307|23.1251|19.3721|20.5658|20.4142|20.2642|21.6272|29.5572|35.3015|9.35|9.7928|12.3988|15.7515|13.7773|11.5217|11.5468|10.2851|11.8538|15.0577|14.0925|13.8241|12.9126|14.1519|14.0434|15.9877|18.5622|15.3983|15.4057|16.3739|17.2552|18.5829|18.396|18.9752|21.7539|23.0591|23.1787|24.0886|25.9402|30.8083|28.2459|27.3718|26.5248|24.0203|25.7037|27.1292|27.4145|31.0282|32.3474|29.0678|34.0525|33.6266|25.88|26.4703|25.4336|24.0268|26.6446|31.6889|32.1883|30.1122|33.1312|35.396|39.3578|38.8361|37.0584|35.5291|35.5222|37.6403|34.4445|30.5827|30.6684|36.49|40.8775|44.2075|47.1265|49.522|48.3649|51.5724|47.573|44.5784|44.2761|35.6103|42.5177|49.7668|44.782|48.0889|46.2649|48.7984|48.56|56.6088|59.1829|56.9715|49.1994|47.3012|42.5028|42.1967|43.0486|41.046|35.6537|32.4166|29.9786|44.4965|55.8948|58.0347|53.8328|50.75|
2022-02-19 13:24:00|usa_0909|MYGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.1565|6.6875|6.25|6.375|6.3125|8.625|6.75|6.4845|6.0625|5.594|3.6565|2.9531|2.5|2.25|2.25|4.25|11.5|15.0625|37.0195|43.1875|41.375|20.2813|31.68|15.32|26.32|16.755|10.17|7.92|7.3|5.0505|6.745|5.685|6.43|8.085|7.46|8.55|11.255|9.195|7.825|10.93|10.4|13.045|12.625|12.325|15.65|17.23|18.595|26.075|23.21|20.145|22.76|32.44|33.13|45.47|35.65|27.41|26.09|24.05|14.95|16.41|22.84|20.15|22.71|18.74|20.94|23.66|23.77|26.95|27.25|25.41|26.87|23.5|20.98|34.19|38.92|38.57|34.06|35.4|33.99|37.48|43.16|37.43|30.6|20.58|16.67|19.2|25.84|36.18|34.345|29.55|37.37|46|29.07|33.2|27.78|28.63|27.23|14.31|11.34|13.04|19.775|30.45|30.58|32.29|27.6||||
2022-02-19 13:24:05|usa_0911|CHS|total_return_price|0.882477725923||||||||||||||||||||||||||||||||||||||||0.3405|0.3505|0.5508|0.7261|0.3605|0.4807|0.4907|0.341|0.3007|0.2358|0.2358|0.1803|0.2805|0.2704|0.2661|0.2509|0.1204|0.1103|0.1954|0.261|0.3505|0.3705|0.5808|0.6309|0.8612|1.0039|1.0415|1.2568|1.3582|1.4921|2.3633|2.5936|2.6287|3.5741|4.4789|3.1244|6.0745|6.5035|5.6924|6.9578|7.2101|8.7747|9.7877|13.5334|16.7275|14.7331|15.0944|14.4311|20.3758|18.4796|28.9198|28.5088|29.302|26.7207|16.3309|17.2538|17.6143|19.0059|13.9588|9.4741|5.1264|5.0976|4.016|2.4514|3.8718|5.5085|8.27|8.6161|10.4266|10.7664|6.7981|7.0848|10.9291|10.7309|11.1176|9.1399|11.2592|11.453|11.4649|13.9581|12.681|13.7906|12.9723|13.0315|12.2863|12.1713|12.1716|11.6658|13.8114|13.1634|11.9388|10.8963|10.5946|10.0677|9.6562|9.4428|11.6199|11.309|7.5541|6.6629|7.6837|8.4401|7.4696|6.652|3.8262|3.1362|2.932|3.2302|1.29|1.5|1.27|1.07|3.31|3|6.18|5.46|4.67||||
2022-02-19 13:24:09|usa_0912|DECK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||7.75|6|5.5|4.3333|5.4167|4.1667|4.9793|3.375|2.7083|1.9167|2.4583|2.875|3|2.2917|2.2917|2.4583|2.6043|2.5|2.4167|2.2917|1.6667|0.7292|0.8333|1.1979|1.0208|0.875|1.3542|1.0625|1.8125|1.75|1.1667|1.31|1.33|1.4167|1.7467|1.47|1.48|1.1133|1.4|2.1633|3.3333|6.8333|8.65|9.83|11.3333|15.6633|11.9133|8.2|8.02|9.2067|13.5133|12.8533|15.7733|19.9833|23.6733|33.6333|36.6|51.6866|35.94|46.4|34.6933|26.6233|17.68|23.4233|28.2833|33.9066|46|47.6233|49.96|79.74|86.15|88.14|93.16|75.57|63.05|44.01|36.64|40.27|55.69|50.51|65.92|84.46|79.73|86.33|97.18|91.04|72.87|71.97|58.06|47.2|59.91|57.52|59.55|55.39|59.73|68.26|68.41|80.25|90.03|112.89|118.58|127.95|146.99|175.97|147.36|168.86|134|196.39|220.01|286.78|330.42|384.07|360.2|366.31||||
2022-02-19 13:24:14|usa_0913|KMT|total_return_price|0|2.6128|2.781|2.9621|3.2596|3.0785|2.4576|2.2377|2.173|2.321|2.0664|2.0714|2.3928|2.7956|2.5186|2.4355|2.6833|3.2418|3.5091|4.1784|3.814|4.0071|4.3158|3.7446|3.644|3.4958|3.861|4.2149|3.7152|3.8155|4.3544|3.5657|3.8812|4.6442|4.6675|4.456|4.1994|4.4914|4.6479|3.8884|3.9448|4.6144|4.7224|5.2235|6.3695|7.7184|7.1291|7.6052|7.1701|7.9091|10.2005|10.7615|9.4722|10.8314|10.2357|10.3987|11.8135|11.1383|13.1807|14.9191|16.0659|16.2922|12.9661|8.4102|6.6863|5.5471|9.8829|8.3085|10.8616|9.7765|7.0137|8.4844|9.6543|9.1691|12.367|10.7448|13.6166|13.7346|12.486|11.0188|11.8919|9.7562|11.7989|13.0995|13.9859|14.5805|16.2195|16.0781|17.7855|17.0287|16.5009|17.7207|18.5097|22.2452|22.7181|20.7488|21.6296|24.9329|30.3385|31.1429|28.1553|21.9723|24.3858|20.4001|16.7866|12.3501|14.6995|18.9635|20.0754|21.8865|19.8724|24.2747|31.076|30.8073|33.444|26.0321|29.1383|35.6442|26.6248|29.9144|32.4103|31.7563|31.7133|37.3913|42.8643|36.6225|38.4052|34.4282|29.9672|28.3552|28.8523|21.1829|16.4549|19.4966|19.3341|25.5619|27.7234|34.9773|33.535|36.3659|43.8399|36.5404|32.832|40.0438|30.7424|34.1335|34.5498|28.9048|34.8894|17.7297|27.5615|27.9734|35.2657|39.1143|35.32|33.8436|35.6898||||
2022-02-19 13:24:19|usa_0915|WPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:20|usa_0916|PRA|total_return_price|0|||||||||||||||||||||||||||||||||||2.4813|2.4083|2.5178|2.3354|2.5544|3.3752|3.0651|3.1746|3.4665|3.1745|3.1016|2.9921|4.2692|3.7968|3.9431|4.3809|4.4903|4.965|4.7824|5.4398|4.9104|4.9469|4.8918|5.9327|8.4333|8.2141|8.4514|8.1046|7.7396|9.6564|8.1776|8.2507|7.32|6.1881|5.5675|3.2857|3.5777|4.8739|3.5923|5.038|4.3517|5.1344|5.2716|5.1402|4.9358|6.1332|6.8692|7.8826|7.5439|9.3897|10.222|9.9621|10.2279|11.4224|11.5363|12.1963|13.6303|14.2057|15.187|14.0713|14.3926|14.5795|14.9388|16.2589|15.7332|16.0398|15.7215|14.0509|16.3552|15.4148|13.6157|13.496|15.2425|15.6864|17.0971|16.5772|16.8196|17.6987|18.5077|20.4441|21.1074|23.467|25.9765|26.3432|26.8171|26.6085|30.0103|33.2381|28.8726|31.2588|28.9094|29.0206|28.9979|31.682|32.4323|32.8613|35.1121|35.693|37.4467|39.87|39.3056|45.7297|49.283|49.9921|45.1912|51.4076|43.9527|32.3647|43.1499|38.0836|32.782|34.4841|38.7522|35.076|24.5658|14.263|15.4695|17.643|26.5888|22.6522|23.729|25.3||||
2022-02-19 13:24:25|usa_0917|AMH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.643|15.3982|14.9188|15.4634|16.6592|15.7367|16.2036|15.5133|15.0793|14.9864|15.7422|15.0914|19.4924|20.6054|20.0623|22.0051|21.5944|21.1722|20.9604|19.1364|21.3448|20.9552|19.2446|22.1875|23.8275|25.1018|25.7492|22.8343|26.5261|28.0541|29.3976|33.4126|39.041|38.3588|43.61||||
2022-02-19 13:24:28|usa_0918|BIG|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5115|5.958|8.1467|12.5727|13.0185|13.4563|10.7002|10.3111|12.9861|11.835|12.1755|11.8675|10.3354|9.3221|8.8844|8.3656|10.4002|9.087|10.838|11.6324|13.3023|17.0878|20.8491|26.2316|22.5757|19.844|13.1482|21.911|24.3348|17.9714|11.454|21.6273|17.9066|20.4762|24.3996|31.5169|27.3584|26.6126|26.1181|33.0327|28.0879|30.3982|31.6871|28.623|31.7438|23.6782|24.9671|29.6119|29.1661|30.0334|23.2729|31.8897|35.4362|37.0856|36.1998|38.4458|35.654|38.7538|29.9301|39.9635|44.0275|37.0405|42.4174|42.2697|41.3841|44.7483|52.6099|36.9951|38.5588|36.9346|28.4623|34.2959|23.8254|21.5247|25.202|21.7341|39.7521|51.3673|51.0013|68.2459|59.8249|44.3851|42.36||||
2022-02-19 13:24:32|usa_0919|SLGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5272|2.4777|3.5804|3.9643|2.8493|3.4813|3.0198|2.3166|2.552|1.77|2.2795|1.9016|1.3256|1.2017|0.9415|0.9322|0.5699|1.1769|1.9326|2.1804|2.3191|3.2458|3.999|2.6353|2.3489|2.1913|2.9613|3.1715|4.3013|4.6075|3.9647|4.4782|6.0164|6.2937|5.7435|6.5795|7.1456|8.1251|7.4498|7.5534|8.714|10.3962|11.5673|11.1466|10.9721|9.9663|10.716|10.7241|9.6529|11.1153|9.6568|11.2926|11.653|12.9971|12.5787|13.7092|15.8431|16.2567|17.5941|16.035|16.565|19.5394|19.7271|18.8541|18.9811|21.5736|21.0394|21.2227|21.2865|21.8305|22.4857|21.3875|24.4947|25.9713|25.2326|23.5155|23.876|24.6704|23.5997|23.2881|23.7486|27.844|29.7493|26.9606|27.6592|26.1538|25.4215|26.4984|21.945|28.5032|28.6981|28.746|30.0253|26.8157|30.4705|36.1034|35.8459|42.2995|41.3773|38.6028|41.36|||||
2022-02-19 13:24:36|usa_0921|CRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.1583|56.5589|75.1795|60.1436|24.4956|20.413|10.4554|12.0088|10.0571|20.0943|13.831|9.2107|10.9334|17.9336|16.3403|43.8531|47.5274|16.898|25.6009|18.9293|10.4554|8.9917|0.9958|1.3941|14.9363|22.6236|23.9579|30.0121|40.7662|43.19||||
2022-02-19 13:24:38|usa_0922|AWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8172|17.5863|21.2162|22.0047|16.9354|17.2984|17.1482|15.0084|14.1514|9.5926|5.9446|8.2705|16.9768|19.8561|18.2402|14.5775|20.1646|29.7658|30.7752|30.8657|25.9094|30.2879|39.8108|39.5052|40.0769|41.8003|47.1137|39.5136|47.0044|47.8703|46.7606|48.6101|47.9207|41.9012|48.3663|44.5999|44.4738|38.9503|37.5211|35.9808|39.3373|41.7141|43.9938|43.2662|47.3406|57.9631|55.2954|60.8249|68.5372|56.0919|72.7698|94.3476|95.0486|92.1578|72.8181|71.7035|66.7772|73.3806|90.9283|107.2822|98.3394|113.73||||
2022-02-19 13:24:41|usa_0924|H|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7821|29.4873|38.454|35.7591|37.278|44.5886|41.4135|39.1988|31.9274|37.5818|42.1387|35.5533|39.0028|37.5132|42.2759|38.846|44.0006|48.7143|52.1246|59.7977|59.7193|59.2293|57.5242|55.5545|44.9414|47.6657|46.9601|45.5|47.7441|55.2997|51.9482|55.9465|60.5915|71.7044|75.2753|75.5285|79.6761|66.7694|71.8521|72.7109|73.9875|89.5009|47.9|50.29|53.25|72.94|83.28|76.69|80.18|95.93||||
2022-02-19 13:24:44|usa_0925|RDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:44|usa_0926|UPL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:44|usa_0928|USG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:45|usa_0929|OAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.785|18.1643|25.6475|28.1513|26.8197|22.7311|27.6731|28.714|21.2213|27.2699|29.0516|36.066|36.1691|45.1341|43.7556|38.476|49.8697|39.1137|15.5855|13.1848|14.8634|7.9803|6.8644|6.6674|8.6086|8.6086|14.8915|12.3596|7.4364|8.6367|7.8021|7.5302|12.5846|13.016|5.1201|5.664|5.1108|3.3665|3.0571|0.3282|0.7033|0.3839|35.0251|56.1162|91.7384|98.177|128.915||||
2022-02-19 13:24:47|usa_0930|YELP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.89|22.04|25.5|18.63|23.72|34.87|68.93|68.16|78.96|75.83|68.25|54.24|47.35|43.03|21.14|28.48|19.63|27.87|41.67|39.95|31.81|29.4|42.7|42.3|41.28|38.7|49.9|34.42|34.5|32.71|34.4|34.83|21.06|22.9|20.09|31.64|39|39.96|37.98|36.51||||
2022-02-19 13:24:49|usa_0933|ROL|total_return_price|0|0.1199|0.137|0.1488|0.163|0.1672|0.1536|0.1725|0.1796|0.2005|0.2027|0.2242|0.2682|0.2929|0.3403|0.3227|0.3404|0.3863|0.3711|0.4227|0.3189|0.3452|0.3348|0.3802|0.383|0.3777|0.449|0.3972|0.4087|0.3811|0.4548|0.4127|0.4879|0.5548|0.4913|0.5584|0.6736|0.7008|0.6658|0.7917|0.8823|0.9268|0.8769|0.8716|0.9996|0.9994|0.9022|0.9441|0.865|1.0345|0.9073|0.9269|0.8472|0.9007|0.9114|0.7858|0.7866|0.7532|0.8039|0.9605|0.8205|0.8521|0.8431|0.4922|0.4873|0.4704|0.448|0.4359|0.4256|0.424|0.4263|0.4267|0.5803|0.5605|0.5805|0.4551|0.588|0.6227|0.6025|0.5769|0.7591|1.5514|1.2725|1.2079|1.5303|1.7532|1.5694|1.661|1.8039|1.9179|2.0716|2.023|2.0479|2.1093|2.0532|2.2135|2.3249|2.4278|2.4103|2.8333|3.0647|2.8334|2.383|3.0632|2.9292|2.7899|2.8275|3.0908|3.1732|3.5848|3.4352|3.8979|4.9556|5.112|5.1502|4.7463|5.6548|5.4357|5.7359|6.0176|5.7191|6.3934|6.7699|6.9541|7.9988|8.0162|7.9807|7.8179|8.8944|10.0034|11.5783|10.9336|10.6111|11.1535|12.0824|12.1303|14.0864|15.533|17.0798|19.4085|19.666|21.6315|22.3512|25.8631|23.1815|26.801|23.1645|22.073|21.5704|23.5808|27.712|35.4791|38.4977|33.9888|33.8448|35.0365|34.0975|||||
2022-02-19 13:24:54|usa_0934|DNOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.98|37.19|30.68|27.38|20.69|19.91|15.17|15.95|17.99|16.58|19.47|21.54|16.02|15.46|13.51|11.06|9.82|13.24|16.67|11.46|13.96|13.98|11.64|11.24|5.16|8.63|4.87|7.12|10.16|9.41|7.85|8.71||||
2022-02-19 13:24:56|usa_0935|CVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:57|usa_0936|UE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9127|18.1647|16.0799|16.866|18.8258|20.5518|23.3714|22.8925|21.9025|21.4732|20.0284|20.3893|21.3926|18.2803|19.6573|18.8024|14.5949|16.8701|15.5464|17.481|17.636|8.1064|11.0983|9.1442|12.6598|16.5072|18.7546|18.196|18.76||||
2022-02-19 13:24:58|usa_0937|UHAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||14.9238|15.253|19.2625|17.5728|15.9958|18.9246|21.8534|25.4581|35.9342|31.541|22.9799|27.1478|27.4857|23.0925|27.711|26.5287|22.9799|25.1769|19.3752|20.2764|25.7402|22.5293|16.559|18.0234|17.6296|17.6855|19.1499|20.0961|16.3833|16.9601|15.6894|13.3283|9.0658|3.9832|3.6416|6.2091|17.1493|19.3752|21.2677|21.3217|34.1724|41.4359|41.7242|48.2577|52.4392|64.9294|89.189|90.7119|66.8219|78.4109|63.073|68.0385|57.1884|59.189|51.4479|42.9679|37.7861|31.1175|30.2163|33.4785|41.3277|44.8063|48.9246|49.6095|71.6251|86.5485|87.4137|86.6477|56.2782|80.6036|96.2045|82.0351|96.9796|120.7608|165.2617|154.1769|175.3465|226.4944|221.9744|278.0514|250.4433|271.8355|316.9328|314.5557|381.6535|377.8027|346.5795|364.3213|315.3755|360.5789|372.8742|358.0743|367.7331|371.1716|339.4428|350.7985|351.7803|324.1091|367.4673|374.4306|386.3359|372.7544|288.1799|299.725|353.5462|452.8765|611.1379|588.5427|645.5764|726.23|
2022-02-19 13:25:03|usa_0938|LTRPA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.93|34.58|26.9|31.85|32.79|22.17|30.96|22.29|21.53|22.14|15.5|14.2|11.7|13.05|9.4|10.55|16.3|15.1|15.65|14.19|11.71|9.07|7.35|2.25|2.05|1.73|4.16|6.38|4.07|3.05|2.18|
2022-02-19 13:25:05|usa_0939|DBD|total_return_price|0|5.0676|4.2717|4.78|4.2512|3.7737|4.59|4.5618|3.9303|4.3134|3.2599|2.7805|3.481|3.8004|3.3341|3.3903|3.9529|4.9184|4.7811|4.2587|3.3223|3.8385|3.6693|3.3606|3.5646|3.963|4.0516|3.6867|3.6497|4.3628|4.2576|3.5295|3.4445|3.8298|4.0172|4.8142|4.9336|5.8446|5.5291|5.6756|6.3755|7.3455|8.4569|9.3454|9.7565|8.92|10.4706|10.1507|10.2027|8.8969|10.9268|11.71|14.0424|15.1391|18.5955|22.5704|24.3802|21.9476|22.8327|27.8065|29.7965|25.7845|17.0991|13.1004|21.3457|14.4262|17.3759|14.0529|14.3635|16.9202|17.2402|16.5133|20.8614|17.2565|20.3086|24.178|25.7679|26.0752|23.9359|21.257|26.7377|22.1214|28.3073|33.2708|35.4957|31.8179|35.0948|31.1242|37.2739|36.8232|30.4121|23.3298|25.866|28.1272|27.9324|30.0899|32.3603|33.294|36.6069|32.0193|20.5609|26.9103|25.6584|24.0349|20.5718|15.7991|19.7008|24.8267|21.6565|24.4017|21.1237|24.3386|25.3057|28.2274|24.8928|22.3085|24.5931|31.738|30.641|28.2204|25.8767|25.8793|29.0268|25.5354|28.9835|35.3031|35.8242|31.7401|31.3794|32.3814|32.2265|27.6757|28.1975|27.4216|23.8339|24.057|24.5127|30.0226|27.4825|22.5519|16.2372|15.4|11.95|4.5|2.49|11.07|9.16|11.2|10.56|3.52|6.06|7.64|10.66|14.13|12.84|10.11|9.05||||
2022-02-19 13:25:11|usa_0940|TDS|total_return_price|0|1.7116|1.6949|1.411|1.3526|1.2273|1.1605|1.1439|1.0854|1.115|1.3519|1.3396|1.6388|1.8669|2.2958|2.2465|2.3068|2.8773|3.6568|4.7309|3.6278|4.6901|5.9622|5.5457|7.9758|10.5066|11.4719|12.2957|13.5973|10.4278|10.7408|6.5281|10.1301|10.3743|8.8754|9.8993|10.5949|10.0945|9.4068|10.4423|12.2338|11.5446|13.3821|15.9798|15.8194|11.4809|11.2774|14.0484|14.1187|12.1186|11.1891|12.9483|12.2089|14.3248|13.9683|12.5242|11.3102|12.005|11.8996|14.1499|14.6754|15.0058|12.4702|11.0828|14.3155|17.5601|23.3668|28.4474|40.3958|35.6288|32.215|35.6096|28.9886|30.1622|35.1273|30.4598|29.0323|28.5935|19.6601|16.4206|15.3472|13.4106|16.3434|18.6426|20.6769|23.4797|23.7396|28.0084|25.6613|27.2675|27.3338|26.1774|24.2402|26.5988|27.9875|28.5226|36.8716|40.5324|42.6036|45.518|42.7524|26.8876|32.4356|24.5989|21.9203|18.3802|19.6884|21.6513|23.7597|23.7886|21.4313|23.2141|25.9488|24.0136|22.232|15.2773|18.7024|18.2683|16.9002|20.4286|17.7569|16.9958|19.9941|24.0747|21.112|21.5866|21.6141|19.9363|21.1284|20.9537|24.8552|21.2144|22.1234|25.8505|25.6185|23.6069|25.2022|23.282|24.5052|24.772|24.8345|25.18|24.7818|27.6472|29.6981|28.1914|28.0444|23.9457|23.7635|15.8212|18.9261|17.6996|17.9849|22.4042|22.2596|19.3253|20.15||||
2022-02-19 13:25:15|usa_0942|SATS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2571|24.4291|25.2961|21.9173|10.8169|12.7534|11.7811|15.1679|15.9053|16.2132|16.5454|15.4839|18.8627|30.1009|28.4156|18.9518|16.91|23.2624|22.4278|22.841|27.8484|31.373|32.1671|35.7484|38.0657|38.171|42.4573|39.8239|41.1447|41.4931|41.0312|34.1927|29.9632|35.7727|31.6728|33.6417|42.7165|44.1021|50.4383|46.0062|48.2992|42.9434|37.0124|37.6849|29.0881|29.0812|34.0631|40.31|44.52|35.87|30.19|24.97|21.19|24.17|26.62|26.07|26.32||||
2022-02-19 13:25:18|usa_0943|TECD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:25:18|usa_0944|PAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8521|5.2967|3.7634|3.6008|3.6473|4.7159|3.113|3.5079|3.3453|3.2988|2.416|3.6612|5.5197|5.2595|8.6047|8.2702|7.4265|5.7018|4.5644|4.3265|8.01|9.0396|10.4402|10.0857|11.97|9.2014|11.2088|10.511|11.5969|12.0148|14.1603|15.9774|15.1864|16.9209|17.8296|15.659|16.2406|16.017|13.504|14.8778|11.6902|8.716|5.4723|6.8423|13.1992|12.5651|12.3615|12.158|9.2066|9.645|13.4341|14.7728|17.5321|14.064|15.3662|19.5108|16.6691|24.2293|23.4198|27.3173|23.8835|34.6432|38.8985|36.8038|39.0254|36.7342|41.3911|42.4067|43.6017|42.7299|36.7826|33.3384|27.4761|41.9787|46.1713|40.8347|37.8876|39.7651|43.4286|40.1374|44.3187|47.5439|37.0704|39.8636|43.7485|43.7962|48.2721|22.5587|35.9759|47.3713|56.5279|78.6157|73.2761|95.5813|97.3727|||||
2022-02-19 13:25:23|usa_0946|FULT|total_return_price|0|||||||||||0.9017|0.9017|0.9364|1.4056|1.2412|0.9585|1.1728|1.1851|1.3934|1.0514|1.1836|1.0347|1.0446|1.0415|1.1|1.3654|1.2907|1.3023|1.2226|1.0907|0.9245|1.0373|1.2011|1.1635|1.3155|1.3687|1.4807|1.7127|1.8866|1.7633|1.9799|1.9733|2.2386|2.098|2.2298|2.491|2.2925|2.2994|2.4382|2.4099|2.5963|2.7844|2.9103|2.8328|3.027|3.2812|3.7844|4.5924|5.0682|5.5893|5.662|5.517|4.3795|4.9607|5.092|5.0881|4.6475|4.4999|5.315|4.7225|5.3311|6.2505|5.546|5.9129|6.51|6.408|7.4027|7.0514|7.0607|6.6897|7.1785|8.0303|8.2273|8.9857|9.2023|8.815|9.4336|10.3513|9.7488|10.1502|9.5434|10.0934|9.9413|9.7597|10.0139|10.4229|9.1574|9.179|9.2452|7.3122|8.1104|6.7259|7.3856|6.6112|4.5771|3.6055|5.162|6.1033|7.1599|6.7943|6.4006|7.3256|7.9005|7.6514|5.5004|7.0961|7.6455|7.3261|7.283|7.1642|8.7816|8.6774|8.8892|10.0189|9.6945|9.6104|8.6555|9.7332|9.7896|10.431|9.7374|10.5554|10.9282|11.1112|12.0339|15.6807|14.9828|16.041|15.9223|15.3173|15.2917|14.318|14.5521|13.6676|13.7816|14.6919|14.6378|15.9235|10.616|9.8517|8.729|12.2335|16.5114|15.4358|15.0815|17|||||
2022-02-19 13:25:29|usa_0947|TK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.37|5.4266|5.3892|6.2125|6.3238|6.9232|7.9101|6.9899|8.4659|8.2871|8.32|7.7756|6.3232|4.6196|4.8345|4.2904|4.6461|4.1662|4.3116|7.5538|9.0851|13.0421|10.6171|11.9732|11.2989|8.8529|9.9639|10.9677|10.6793|8.2976|11.9407|11.4416|12.8751|12.7583|17.2976|20.9863|22.8577|26.4362|25.9129|27.7509|27.1844|26.7362|24.909|23.2625|26.3992|26.0676|27.8225|34.7061|37.3025|38.0398|34.5825|27.7596|29.7103|17.463|13.1872|9.7074|14.6777|15.5202|16.6819|16.5423|19.2799|19.9258|24.9573|28.1193|23.7267|17.5558|21.0116|27.6545|23.5094|25.3305|26.3281|29.7744|33.9468|35.996|40.7252|48.0006|53.4332|57.2656|44.1869|40.731|37.6893|26.4281|8.9445|7.9176|6.5505|7.1423|7.4928|8.5822|6.2998|8.4811|8.9113|7.7878|7.5067|6.5808|3.2884|3.92|3.44|4|5.32|3.16|2.4|2.23|2.15|3.2|3.72|3.66|3.14|
2022-02-19 13:25:33|usa_0948|KBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3805|22.1662|16.8031|21.8009|31.2568|32.9919|21.8531|27.979|14.229|12.6334|12.3373|15.0593|19.7042|15.8787|19.0843|18.9319|20.6939|25.2831|31.4161|30.6121|22.2619|22.7085|31.5778|22.5607|25.3994|26.6302|27.7925|29.3647|28.4364|26.1278|23.1149|21.5217|16.8955|14.5404|12.7264|18.3496|14.3136|15.2748|13.9582|12.7636|13.2201|16.0513|13.093|13.7893|16.8911|18.4031|14.7912|17.413|19.7936|13.4258|18.3836|23.711|23.6006|29.7857|19.7786|23.3061|22.3766|29.3013|37.3339|37.2359|38.6953|45.79||||
2022-02-19 13:25:36|usa_0949|MDRX|total_return_price|0.159657112242||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1332|5.8859|33.5561|14.8499|11.907|8.6935|2.8414|2.7224|3.6533|1.6399|3.4584|3.4314|1.7319|1.7319|1.4288|1.4776|1.6832|2.7224|4.9847|5.8994|4.0754|4.9144|7.7937|7.6097|9.5797|9.1738|10.2887|9.8395|9.9261|12.7676|14.4075|14.7864|12.3346|15.0461|4.9035|6.0401|7.0251|6.14|9.4|11.57|16.15|21.75|20.5|21.62|16.69|18.36|21.21|21.05|18.35|19.02|17.94|16.555|9.295|12.93|13.81|12.93|15.6|13.95|19.39|16.61|16.74|13.82|12.05|12.16|14.2|13.65|12.61|13.76|14.16|13.24|12.3|11.77|12.38|13.48|12.69|12.47|12.19|12.36|10.38|9.36|10.8|11.12|5.76|6.5|7.11|10.27|15.33|15.64|17.21|14.17|||||
2022-02-19 13:25:40|usa_0950|CHH|total_return_price|0.0706928838951|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3508|3.8515|3.9941|5.171|5.0109|5.2426|4.8859|3.4949|3.5483|4.0119|4.4577|4.6182|4.2794|4.1189|3.7623|2.6746|3.3522|3.9085|4.1368|6.034|4.9926|6.8841|7.4661|5.8542|5.6431|6.9555|6.9612|8.7728|9.4204|12.8302|12.931|15.2648|14.4887|18.0591|17.7067|19.4704|19.5064|27.0684|31.7406|25.3255|25.002|21.2068|22.6254|21.829|23.4754|20.7761|21.1096|15.3077|16.9635|16.1166|18.8168|17.6326|18.9912|22.4143|23.3801|21.3849|24.7626|25.541|24.5746|20.1558|23.8068|25.0799|25.268|27.0468|27.9761|38.2139|35.2786|37.7206|42.4607|42.0795|40.5768|43.2352|49.5061|59.6705|55.7589|47.3481|49.0954|51.1262|47.9196|45.8869|46.251|60.1923|60.2884|62.368|67.5146|78.0048|77.9075|75.7399|71.826|76.3018|81.7298|84.6653|87.5112|60.7106|74.6633|83.607|86.8999|106.7372|113.2137|119.511|140.4059|||||
2022-02-19 13:25:45|usa_0951|BRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2223|43.2106|21.4227|15.2763|14.957|13.6132|14.5869|10.5556|4.4598|5.0149|5.083|2.7947|4.8493|4.4793|4.4306|4.5776|4.7422|3.4666|4.0801|3.0771|3.9924|4.0314|4.8396|4.7227|5.0246|6.5534|7.2935|10.2245|8.9099|8.2672|12.8926|14.1779|12.581|13.4768|4.0995|5.5017|9.1144|10.39|11.9967|14.2656|12.6589|13.9442|16.6123|20.0595|18.2483|13.1652|11.8409|15.1128|14.6064|12.6784|14.8693|18.4138|15.7165|20.3029|19.2512|23.4287|23.4676|18.0292|18.9007|17.9853|20.6242|16.0281|23.3216|27.2957|23.4696|22.1419|20.995|22.2173|27.6577|29.1437|33.8293|29.2751|29.9365|33.2454|26.2521|38.1195|48.4002|44.1332|51.3168|36.6931|40.3924|39.7827|53.8838|63.1452|72.9526|83.3102|82.76||||
2022-02-19 13:25:49|usa_0952|CRS|total_return_price|0|3.025|3.3792|3.6759|4.1162|3.5036|3.2451|3.3313|3.0632|2.8655|2.9253|2.9646|2.773|2.9969|2.9377|2.9747|2.676|3.5939|3.7341|4.661|3.9344|4.0393|4.5875|4.3226|4.4082|4.5616|4.8572|4.8934|4.732|5.0825|5.551|4.4869|4.6899|5.6888|5.2339|5.424|5.1731|5.2511|5.5428|5.2051|5.915|5.722|6.5076|6.0438|7.0525|7.5356|7.4119|7.9513|7.0875|7.3858|8.8003|10.1951|10.8089|10.2082|8.5595|9.4514|9.9913|10.5288|12.6965|13.834|13.5205|14.8657|14.327|10.5116|9.8474|7.6123|8.4692|7.3684|8.3651|6.4337|6.6392|9.2486|11.2333|9.1089|9.6306|7.3998|8.982|9.9067|9.9843|4.5773|4.4158|3.6285|5.612|7.7437|10.7126|11.943|12.4047|17.4242|21.3781|21.7602|19.0153|21.6267|26.0659|35.0213|42.8427|39.9717|38.198|45.0789|48.7609|48.7741|56.5249|42.1901|33.017|19.4922|15.7511|10.94|16.2649|18.4362|21.4105|29.2691|26.3732|27.2389|32.6737|34.8281|47.2034|36.8863|42.4639|43.2229|39.7165|43.5942|43.1628|41.3521|37.9576|49.0985|52.7093|56.1427|53.9216|38.6189|42.2781|33.5254|33.4907|25.8974|26.4761|30.1222|29.1243|36.6667|32.292|33.4388|33.707|43.4605|46.3053|40.2173|48.0774|54.0976|32.8033|42.4138|44.5628|48.1945|46.6215|18.3495|23.0628|17.4188|28.2362|40.1581|39.4589|32.3095|28.9872||||
2022-02-19 13:25:55|usa_0953|BAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2954|8.0507|7.5322|7.9843|6.1095|7.1548|7.0994|6.6264|9.8427|10.0017|9.5978|12.214|14.2758|14.7006|17.9647|17.8795|20.3597|23.8219|25.7923|22.4092|23.4628|27.8083|27.0527|25.3981|28.7381|33.1717|32.9031|29.7542|34.5705|35.8507|35.6777|40.7979|47.0218|42.6727|55.3695|63.1915|67.0154|68.4502|66.3243|75.4689|82.0231|85.2301|79.2783|83.8904|77.708|84.198|||||
2022-02-19 13:25:57|usa_0954|ERIE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10.0589|10.0589|13.2075|20.9381|18.2286|15.5187|14.5622|19.7739|16.413|14.94|16.0113|14.728|13.9511|16.0627|14.1897|14.7701|17.142|16.9148|17.0217|16.5987|15.5456|15.8499|15.2937|15.9854|21.3498|20.8584|22.143|22.1431|22.8665|19.9827|20.1101|22.9726|21.7641|23.9502|27.2732|26.5551|29.0957|30.1065|30.036|31.4593|30.7738|31.2287|31.1105|30.9439|31.3814|34.9842|32.0617|33.0846|37.7032|32.2155|32.0527|29.1376|26.9448|24.5339|22.2846|23.6257|25.0643|26.7462|29.5634|31.5389|39.273|46.2614|50.645|50.7318|51.4364|56.9028|57.1466|52.8816|47.8289|53.9441|58.8615|62.592|57.3393|58.3297|56.1422|61.1122|62.5997|74.9529|72.5992|68.8189|70.1126|82.1302|79.8545|85.977|88.9937|98.7502|108.5064|111.3122|107.9828|109.8411|106.8054|107.2284|117.4641|123.6121|166.6534|238.6011|174.7964|157.0805|141.0903|183.743|202.3683|239.3774|216.2242|190.1293|176.389|191.5522||||
2022-02-19 13:26:02|usa_0955|AR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.6902|61.4968|66.4556|62.4433|54.1129|40.1041|34.82|33.8538|20.2196|22.8814|24.9517|27.0515|25.3164|24.0348|22.349|21.05|20.35|19.03|19.21|21.08|17.75|9.21|8.83|5.4|3.36|2.85|0.7129|2.59|2.75|5.52|10.2|15.03|18.61|18.71||||
2022-02-19 13:26:04|usa_0957|DO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:04|usa_0959|OIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.16|6.0686|5.2686|3.9429|4.8571|6.0514|6.8|5.5543|7.3657|6.7143|6.9143|7.0286|8.36|7.5714|8.7714|10.3143|11.2686|12.1371|14.2229|18.8514|18.3829|18.5714|18.5829|15.2286|18.5371|17.3829|23.16|26.5714|19.5886|23.8457|34.5714|20.9429|9.5771|7.68|13.9314|20.0743|22.6457|25.9086|24.1714|26.5314|37.0457|42.2743|41.7543|30.3543|42.9657|44.9886|39.4343|45.9257|40.0057|47.16|52.1143|58.6343|58.4343|55.7429|65.37|61.9|49.11|39.77|39.14|27.16|28.35|30.68|32.82|27.23|38|31.45|27.65|25.85|27.3|25.45|32.85|33.15|13.88|16.96|17.62|12.76|16.16|1.67|4.39|2.73|5.18|6.03|8.28|6.41|5.13||||
2022-02-19 13:26:08|usa_0961|PBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8347|27.5629|18.8226|17.1403|23.6981|19.8874|24.6235|19.0172|21.221|27.4659|23.2674|22.831|30.5146|27.5671|19.8322|19.356|24.4011|18.6952|20.438|24.1408|32.7151|30.8403|39.0124|47.6063|30.6292|30.1054|28.9188|25.9733|30.7318|6.36|10.24|5.89|7|14.15|15.3|12.7|13.29||||
2022-02-19 13:26:11|usa_0962|SC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:11|usa_0965|ASNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:11|usa_0966|SPB|total_return_price|0|8.3458|9.9611|10.6341|10.2402|15.7814|13.8301|16.5609|16.1922|16.6427|13.5583|12.9137|13.2203|7.2421|10.4105|6.3368|5.4316|6.5631|8.3737|9.5052|4.7526|5.8842|5.2052|5.2052|3.8474|5.2052|4.9789|4.7526|6.3368|4.5263|2.9421|2.2631|0.9053|1.8105|1.3579|1.471|0.9053|2.2631|1.5842|1.8105|1.5842|1.8105|2.0368|1.8105|2.2631|2.2631|1.7711|2.1068|1.6971|1.6971|1.4046|2.0484|1.463|1.5218|1.6971|1.6971|1.99|1.8728|2.3121|3.8626|3.9795|9.3176|6.9887|68.4304|86.5313|63.1325|60.0421|35.3189|32.67|33.553|22.0743|20.3084|11.0372|11.5846|14.7704|12.4323|20.485|18.3658|21.4033|17.5606|21.5798|27.0331|34.3582|39.4865|40.9629|39.1828|43.3363|41.9235|42.312|51.5303|34.4712|40.4048|32.6064|34.2452|39.2746|38.0879|39.5572|40.2353|38.2009|40.6874|41.3655|39.3311|39.5007|38.3139|34.0757|33.2845|38.4835|39.3311|39.6702|38.2574|35.4884|31.3632|34.9798|29.4418|34.5278|28.6507|22.6606|29.2723|44.0215|47.6381|43.4564|46.6775|42.6087|58.6011|66.9646|69.112|71.768|74.1414|80.0185|70.5248|73.4633|66.2865|76.6279|78.7188|77.5886|88.7211|87.9299|109.1778|100.0796|88.2125|95.7849|93.1854|73.9719|68.4391|39.0172|50.9899|50.3753|49.8026|61.1435|34.8357|44.4264|55.7285|77.4969|83.8301|84.2611|95.2891|101.72||||
2022-02-19 13:26:17|usa_0967|AAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9112|18.6846|25.4016|31.731|27.4231|24.65||||
2022-02-19 13:26:17|usa_0968|VSH|total_return_price|0|6.2984|8.0726|6.9753|7.6805|6.715|6.3045|7.3118|6.9013|7.6147|8.2393|9.376|8.4597|7.9058|8.8431|6.9682|7.6076|9.4232|9.0854|8.8071|7.7031|10.2015|11.6774|11.8668|7.2079|6.7285|6.8296|6.3497|6.539|7.1578|8.1242|4.1341|5.384|6.8742|7.5952|7.3068|6.9222|8.5085|9.518|10.7679|13.1234|11.8736|13.8925|12.8831|13.5081|14.181|15.5269|17.3056|18.8457|21.5843|27.7863|32.3038|24.2271|20.7667|18.238|17.8518|17.9476|17.1752|22.3392|20.4091|18.1902|18.1416|13.8473|4.9662|5.9698|5.9955|10.8073|12.2226|16.2753|28.6265|29.2859|23.7375|11.6757|15.3618|17.7549|14.2039|15.053|15.7015|16.9829|6.7932|8.6304|7.8585|10.1897|13.5246|17.6777|16.4734|14.3149|9.9582|11.5947|9.5953|9.1631|9.2248|10.622|10.9926|12.1428|10.8382|10.4522|10.7919|12.2123|10.0585|8.808|6.9939|6.8472|5.1103|2.6401|2.6864|5.2415|6.0984|6.4458|7.8971|5.9749|8.411|12.7556|15.4144|13.0684|7.2641|7.8115|10.5659|8.1938|8.5414|9.2365|11.8259|12.0691|11.2002|11.5217|12.9844|13.5692|12.5655|12.4968|12.2577|10.4094|8.6885|10.8593|11.0617|11.2779|12.8839|14.8742|15.1632|15.3581|17.4539|19.3253|17.3811|21.7558|19.1595|16.9564|17.462|15.7126|16.1923|20.4591|13.9281|14.844|15.2276|20.3526|23.7555|22.3383|19.9925|21.87||||
2022-02-19 13:26:23|usa_0970|AXTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|26.02|27.55|34.99|25.34|26.65|28.91|26.31|28.29|27.01|31.9|32.21|29.01|32.1|30.16|30.17|29.24|22.87|25.21|30.64|30.25|30.4|18.07|22.55|22.09|28.28|29.57|30.38|30|32.8||||
2022-02-19 13:26:24|usa_0971|COMM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|18.28|22.94|23.8|23.91|22.97|28.54|30.51|29.03|26.31|26.84|29.01|30.51|37.2|41.18|38|33.2|38.16|38.65|28.93|29.78|16.32|21.73|15.59|11.46|14.19|9.09|8.51|9|13.19|15.36|21.31|13.67|10.96||||
2022-02-19 13:26:27|usa_0972|DLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8006|19.1487|18.2605|12.9967|13.8523|16.8835|18.9857|15.6205|25.3822|28.3319|28.772|27.5415|41.8583|29.0897|32.0476|33.0336|26.2541|26.7756|29.9046|32.0476|38.6396|47.8799|51.7178|48.9555|54.9201|38.7456|34.1417|24.657|25.2763|31.2491|33.8484|28.5194|26.9099|30.2449|30.7594|31.7241|35.3531|40.8104|38.7432|40.0938|40.6784|36.2397|36.81|29.4521|32.2271|38.5092|43.8189|49.0645|43.3997|48.194|46.7057|55.0221|58.9353|62.6925|60.0706|66.1314|58.1794|62.399|62.5349|61.3447|66.6259|49.4243|64.9932|65.0186|94.9061|98.5778|99.0882|90.9433|94.2886||||
2022-02-19 13:26:30|usa_0973|IBKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4603|19.8331|20.2864|23.6857|19.8551|23.4883|15.8197|11.7405|11.6235|11.3238|14.6354|13.0271|11.8867|12.2888|12.5227|14.5421|12.7596|12.6344|11.7553|12.3059|14.0966|11.9945|12.0401|12.3009|13.6256|14.8054|16.8688|22.8625|20.4972|21.783|24.6171|27.6852|32.375|38.7426|37.0531|41.5972|37.1131|32.8582|34.247|36.1609|34.0458|36.0992|42.1763|58.5123|69.8844|63.3852|56.6786|52.7969|51.9018|51.4217|50.8952|46.6393|40.1932|41.5651|47.33|61.9541|77.6693|66.0195|59.3112|81.44|||||
2022-02-19 13:26:33|usa_0974|ROVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:33|usa_0975|ZNGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.41|13.15|5.765|2.82|2.39|3.35|2.8|3.785|4.07|4.47|3.19|2.955|2.67|2.77|2.86|2.21|2.64|2.28|2.49|2.81|2.57|2.85|3.71|3.73|4.01|3.68|3.98|3.96|3.89|5.33|5.87|6.03|6.12|6.85|9.54|9.12|9.61|10.06|10.78|7.47|6.4||||
2022-02-19 13:26:36|usa_0976|LPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||419.8|444.8|395.6|436.6|348.2|376.6|406|587|545.8|497|593.4|448.2|210.2|260.8|251.6|181.4|167|157.8|206.4|223|286.2|280.2|200.6|265.6|213.4|173|188.6|165.8|72.2|61.8|56.2|52.8|57.4|7.596|13.86|9.94|19.26|29.6|88.17|87.78|64.56||||
2022-02-19 13:26:38|usa_0977|GLNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6231|||3.3444|3.4002|5.8527|6.4046|8.021|8.4725|8.0266|8.1437|7.9876|7.0567|6.5885|7.001|7.2518|7.564|7.2797|7.2295|7.0679|7.815|10.7137|14.2584|13.7596|11.5114|10.6893|8.8582|4.2457|2.9671|5.8856|7.3934|9.0264|8.6719|7.174|8.8708|11.509|18.6338|26.0661|27.8603|35.205|31.2585|26.959|32.3585|30.1421|29.2446|27.0074|32.1528|30.8954|35.6579|52.3016|64.3774|32.0583|30.9966|43.1179|30.1679|14.7527|19.5012|14.5469|20.4494|22.1576|26.1904|21.1162|19.8495|28.972|26.5902|27.6811|25.8028|22.4123|22.141|17|12.99|14.1|7.36|7.345|12.89|9.32|11.64|13.33|10.83|12.41||||
2022-02-19 13:26:42|usa_0979|BOKF|total_return_price|0|||||||||||||||||||||||||||||||||||0.0752|3.9119|3.2349|3.2349|4.4385|6.9211|7.5229|6.4697|7.0715|8.2|6.1688|5.9431|6.3192|6.6205|6.6205|6.7328|7.072|6.9211|6.1684|6.696|7.1466|8.1247|8.8769|10.6067|11.774|11.6797|14.708|14.2179|12.6721|14.1807|15.4972|15.1963|11.7357|12.1589|11.1339|10.5697|11.1339|12.7889|14.7825|16.6749|18.7144|19.5326|21.0141|21.3636|20.7507|20.6805|20.8592|25.3782|24.9573|25.4637|26.9631|26.6002|30.2173|33.0284|27.5553|31.311|32.7741|30.9789|32.497|34.0492|36.1607|37.9081|34.2475|37.0752|35.8276|36.1671|36.679|37.677|34.2966|28.7623|24.7185|27.1498|33.562|34.6211|38.4072|34.9246|33.3743|39.6963|38.6034|41.1216|35.4098|41.7362|43.0296|44.7902|45.7818|43.2433|49.7948|51.4937|51.2245|53.9722|56.5448|54.8802|55.1135|50.083|51.4331|58.835|55.063|51.181|47.1751|54.5496|60.3898|73.1631|69.3302|74.9174|79.7404|83.0926|89.5259|85.3941|88.8131|67.3216|75.3033|70.1118|73.981|82.1926|40.2841|54.0027|49.7036|66.5991|87.4097|85.2397|88.6602|104.9529|||||
2022-02-19 13:26:46|usa_0980|AMD|total_return_price|0|8.3727|16.1206|14.496|16.8079|14.2461|15.3708|17.3702|14.7459|16.6829|12.9964|13.1214|14.496|14.2461|9.9972|7.8728|6.8731|9.9348|9.4974|10.997|4.9361|5.4985|8.2477|4.6237|4.3113|4.2488|4.8737|4.4988|3.9364|4.5612|4.7487|2.5618|2.4368|5.2486|5.9983|4.6862|8.7476|8.8726|4.3738|5.6234|9.06|11.4968|12.0592|13.1839|8.8726|15.6207|12.4966|14.8709|12.4346|16.9333|18.25|14.5625|8.25|8.6875|6.8125|7.375|12.875|20.75|18|16.2813|8.9688|14.5313|8.5313|9.2813|14.4688|7.75|9|8.5938|14.4688|28.5313|38.625|23.625|13.8125|26.54|28.88|8.15|15.86|14.71|9.72|5.34|6.46|6.18|6.41|11.11|14.9|16.23|15.9152|13|22.02|16.12|17.34|25.2|30.6|33.16|24.42|24.85|20.35|13.06|14.3|13.2|7.5|5.89|5.83|5.25|2.16|3.05|3.87|5.66|9.68|9.27|7.32|7.11|8.18|8.6|6.99|5.08|5.4|8.02|5.73|3.37|2.4|2.55|4.08|3.81|3.87|4.01|4.19|3.41|2.67|2.68|2.4|1.72|2.87|2.85|5.14|6.91|11.34|14.55|12.48|12.75|10.28|10.05|14.99|30.89|18.46|25.52|30.37|28.99|45.86|45.48|52.61|81.99|91.71|78.5|93.93|102.9|143.9||||
2022-02-19 13:26:51|usa_0981|KN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|31.6|31.44|26.5|23.76|19.27|18.1|17.76|13.7|12.68|13.3|13.78|17.36|19.04|17.06|15.34|14.61|12.36|15.19|16.33|13.42|17.63|16.96|20.66|21.15|13.38|15.26|15.11|18.01|20.79|19.95|19.1|23.08||||
2022-02-19 13:26:53|usa_0982|ANF|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1427|7.3118|4.5699|4.861|6.6059|8.6412|10.3448|14.7897|15.4337|13.1903|25.4251|31.6152|27.5854|18.1133|14.0835|7.3533|10.6769|15.6622|19.8149|22.1348|25.804|12.5098|17.648|19.9412|15.0224|11.8451|18.5055|21.8556|21.3305|18.9442|17.2159|20.7328|24.6981|26.3502|33.7996|36.4664|48.807|35.3236|45.2324|41.4859|36.2864|52.6688|54.7893|56.3762|48.3598|54.9155|55.3069|51.7494|38.548|20.2863|12.6305|19.2962|20.5164|23.6772|22.8554|31.8474|27.0355|31.5252|37.215|52.43|54.2751|55.3883|34.3318|37.631|25.4778|23.1615|38.0222|37.8508|38.2402|28.8995|27.4425|28.6589|30.8302|26.3571|20.2285|17.9684|16.2034|17.2738|21.5518|22.1049|17.3005|12.3397|9.9376|10.4374|8.6966|12.0618|18.8127|23.4693|21.8741|18.3528|20.4044|28.365|18.186|15.768|16.1234|10.58|9.63|14.22|23.07|37.49|37.81|39.54|39||||
2022-02-19 13:26:57|usa_0983|NAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:58|usa_0984|COTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4924|13.4332|13.187|12.7613|14.2597|14.2559|17.9513|20.9058|27.5385|23.5373|22.1282|24.0592|22.3631|20.9246|16.3522|16.5417|16.859|14.7298|18.0581|16.7037|13.0818|11.7069|6.1442|11.0103|12.7507|10.2016|11.1281|5.16|4.47|2.65|6.86|9.15|8.91|8.03|10.48||||
2022-02-19 13:27:00|usa_0985|SPWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.663|22.7324|25.7638|18.2409|17.5469|23.8062|27.8852|41.4775|53.9633|82.0711|46.938|55.2008|61.0868|24.2252|15.7398|18.3391|20.6242|15.6547|12.1126|7.9223|8.2628|8.5901|10.7442|11.9948|6.2527|3.8957|4.4915|3.2082|3.1067|3.6796|7.5426|12.5775|15.4256|19.7861|20.9777|26.8311|22.8634|17.1082|21.5932|18.8106|14.6726|19.9891|15.491|9.6443|5.3492|4.7403|4.0528|6.0105|5.4801|5.6897|5.2641|5.0938|4.9433|3.2409|4.3933|6.6521|9.4347|5.4147|3.6403|5.0415|9.89|26.31|34.44|29.89|21.09|20.48||||
2022-02-19 13:27:04|usa_0986|PPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7499|7.982|5.0114|4.2782|5.2609|5.7446|3.8398|3.2276|4.3538|5.6388|5.3743|3.7794|5.5254|6.7802|10.0229|13.1333|12.419|14.6261|19.3126|22.782|25.7526|21.2308|20.5682|18.1863|20.1473|22.3591|24.22|20.9|19.05|22.3|22.11|28.72|31.31|24.9|20.06|17.93|15.59|22.29|25.18|31.31|32.715|18.12|16.89|14.79|19.435|24.36|22.4|28.91|27.99|||||
2022-02-19 13:27:08|usa_0987|UNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:27:08|usa_0988|BTU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8662|21.2435|26.6969|35.008|33.0833|40.467|37.5584|27.9064|27.7197|22.4265|14.3689|9.12|2.9|2.88|2.44|2.27|2.73|6.92|13.91|10.69||||
2022-02-19 13:27:10|usa_0989|MORN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0202|25.6021|27.4354|31.33|37.377|34.8871|33.6922|41.2351|47.8204|42.6671|57.3881|73.7417|55.7555|66.8555|51.1586|30.2081|28.8673|36.1731|44.2906|43.9623|43.8619|41.2534|40.3778|48.7233|53.179|54.6956|51.4113|53.9712|57.1242|53.6743|57.6096|58.9015|64.4953|69.3337|72.8767|74.1294|76.5412|66.6657|63.437|61.7649|70.3801|74.292|75.2897|76.2246|82.8788|76.9612|75.073|71.8515|74.4935|74.0739|82.1307|94.075|92.0509|130.4777|123.0191|104.2965|123.4356|140.7773|143.8324|151.5646|115.615|147.0328|158.0518|219.1525|226.2011|247.565|267.4224|346.2217|
2022-02-19 13:27:13|usa_0990|MRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|21.07|24.33|26.74|32.51|27.8|26.55|32.26|26.04|28.4|23.32|15.4|11.85|15.44|11.18|13.1|13.31|13.22|14.39|21.45|18.03|15.7|17.23|16.9|15.91|21.43|18.52|12.24|17.48|16|12.36|13.64|4.31|5.64|4.28|6.62|9.03|9.4|7.43|6.93||||
2022-02-19 13:27:16|usa_0991|SEAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3149|30.9136|26.7784|25.5521|27.0707|26.1144|17.5757|16.3876|18.0419|17.4376|16.7242|19.2692|20.4283|13.8558|13.72|19.39|18.14|15.66|12.59|13.56|14.76|21.39|31.43|22.49|25.76|30.1|27.53|31.71|15.42|14.6|19.72|31.19|49.67|49.94|55.97|65.19||||
2022-02-19 13:27:18|usa_0992|BRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7778|13.6698|14.3945|15.7794|15.4821|17.5081|18.4081|16.4402|16.7524|18.7988|18.5911|19.9377|21.2499|18.1366|16.066|14.0464|14.6051|14.6132|12.4596|14.4579|14.2063|12.5096|15.8455|15.8627|17.6407|19.4937|8.6889|12.0504|10.5607|15.5706|19.8925|22.3716|22.1983|24.6755||||
2022-02-19 13:27:20|usa_0993|SERV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:27:20|usa_0995|MBI|total_return_price|0||||||||||||||||||4.5477|4.6429|3.0205|3.794|4.1654|4.6895|4.8216|5.939|5.986|6.7946|7.994|7.7722|10.2224|6.2676|7.1182|8.9511|7.8128|10.7164|12.3566|12.5601|13.9559|14.75|16.4862|17.6766|17.2129|20.0253|16.5513|14.4423|15.2354|15.9157|15.0728|16.9699|18.0317|19.209|20.5305|20.6249|21.5083|23.7941|28.2035|26.8078|31.6464|35.3008|37.7212|43.8673|42.4972|30.571|37.4526|33.2469|37.2309|26.9178|30.6219|30.3147|28.1721|41.7121|43.598|47.5943|49.4067|44.5175|47.8943|48.9946|50.7972|36.0419|39.7185|35.1702|44.5497|50.4107|54.5065|57.9242|53.0409|54.2271|59.1749|49.1315|56.0009|57.5171|57.3468|57.6139|56.3993|59.4808|71.0339|64.0025|61.1284|60.3097|18.63|12.22|4.39|11.9|4.07|4.58|4.33|7.76|3.98|6.27|5.61|10.05|11.99|10.04|8.69|7.27|11.59|9.8|10.81|10.13|7.85|10.27|13.31|10.23|11.94|13.99|11.04|9.18|9.54|9.3|6.01|6.08|6.48|8.85|6.83|7.79|10.7|8.47|9.43|8.7|7.32|9.26|9.04|10.69|8.92|9.52|9.31|9.23|9.3|7.14|7.25|6.06|6.58|9.62|11|12.85|15.79||||
2022-02-19 13:27:26|usa_0996|MCY|total_return_price|0|||||||||||1.3323|1.3494|1.5321|1.4244|1.3329|1.1993|1.5139|1.1465|1.2738|0.974|0.9717|0.8552|1.0051|0.905|1.0119|1.1644|1.1075|1.1065|1.0511|1.3919|1.2694|1.674|2.5751|2.2212|2.2173|2.4099|2.4086|3.2854|3.5048|4.492|5.2429|5.2474|6.3568|4.9456|4.4769|5.0031|4.8246|4.8553|4.8873|5.8783|6.5542|8.2424|7.2269|7.6367|8.2461|9.2521|10.7998|12.9307|15.607|19.7643|22.4457|23.1843|13.5559|15.9024|12.7302|12.4837|10.19|8.305|11.1325|9.0002|10.8787|16.9579|12.66|13.7232|15.5794|17.2428|18.4937|19.4129|17.2495|15.2629|15.561|18.8538|18.6343|19.5107|21.0767|21.2377|22.6494|25.8294|24.0086|23.8724|26.4566|25.8649|24.6057|25.4832|22.6437|24.2847|24.6701|25.8766|25.5696|23.8572|21.5061|22.9306|27.1696|23.1395|15.3234|17.54|19.2846|21.2548|23.9983|23.0634|23.087|24.63|22.7554|23.3192|23.0005|27.7293|26.9554|26.0437|24.5365|25.564|24.8427|29.1989|32.5243|33.8857|31.1513|32.9303|34.5856|40.5808|41.8137|40.7412|37.4486|34.9621|42.1538|40.8565|42.6392|47.2896|48.4102|43.344|45.9938|43.8683|38.1633|38.4028|42.7816|44.6035|43.7252|55.1535|49.8781|44.0548|37.3973|37.9645|39.1016|49.9737|58.8062|63.4759|55.0058|53.06||||
2022-02-19 13:27:31|usa_0997|LBRDA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.6234|50.59|56.48|50.97|50.19|51.53|58.5|56.88|71.35|73.1|84.47|84.49|94.11|83.35|82.96|75.9|83.78|71.74|91.64|100.17|105.63|124.56|107|122.19|142.28|157.99|147.14|167.29|168.35|159.23||||
2022-02-19 13:27:33|usa_0998|ARMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1126|25.9838|23.2396|24.3103|28.3514|29.0193|28.5457|26.6264|30.1791|30.5779|29.9106|35.2392|33.8522|34.6182|38.6564|38.1055|40.6863|37.7031|35.6158|41.0292|27.4505|28.4142|33.1067|41.2545|42.1044|19.2015|22.1629|25.9645|37.4064|37.3136|36.8986|33.3721|36.6077||||
2022-02-19 13:27:35|usa_0999|APAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7419|22.599|23.6038|29.6208|29.9948|26.8316|25.1562|24.5926|22.9614|23.7825|18.0354|19.4154|16.7702|15.2015|15.4655|17.2137|16.327|18.7696|20.4297|25.2016|21.7116|20.0571|22.6003|15.317|18.9104|20.0517|22.2661|25.9808|17.8757|27.6574|33.5151|43.583|46.4713|46.6813|45.8948|46.1768||||
2022-02-19 13:27:37|usa_1000|GEF|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||7.5969|6.5111|7.6368|6.8548|7.627|6.3771|7.7831|8.7902|8.9796|9.7702|10.0575|8.1765|7.2313|6.5371|6.4059|7.4164|7.3019|8.659|6.6887|8.4746|6.8336|7.7327|8.7309|6.6958|8.9649|9.6719|6.7911|6.9834|5.7033|5.7034|6.6245|9.1792|10.7123|9.3505|10.6144|11.9126|16.6628|19.9936|18.2261|17.719|18.9832|18.9559|20.3652|27.7002|33.893|33.0759|32.8781|38.2194|39.5452|39.1513|37.0857|24.8825|18.7639|28.4312|32.519|34.1396|31.0723|38.2973|38.861|38.5542|41.6673|41.3185|40.8886|30.2527|33.0538|36.8903|30.0517|29.4214|33.2818|34.3981|39.8148|38.8188|37.0461|39.9849|37.3136|33.0516|28.9234|31.1916|23.9752|25.6693|20.9825|27.978|32.7084|38.5401|47.7301|48.9749|47.2151|47.0901|50.4797|50.3643|47.2182|41.3397|34.4282|35.2661|31.5906|35.7949|37.3052|31.828|33.0795|39.0573|43.861|59.2023|59.7382|64.1837|59.16||||
2022-02-19 13:27:41|usa_1001|LC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.5|98.65|81.3|66.15|54.15|40.55|22.7|31.2|26.05|27.25|28.1|30.95|20.6|17.55|18.9|19.2|13.2|15.45|13.8|14|12.62|7.85|4.41|4.65|8.16|16.3|18.11|27.13|24.78|||||
2022-02-19 13:27:43|usa_1002|PINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6497|36.7695|31.7585|28.0439|31.2071|32.4357|36.1117|36.5857|33.2483|34.1769|32.3003|31.3135|30.6654|29.3014|30.6461|34.206|31.7779|28.5082|30.3172|35.212|43.7925|36.131|33.4417|38.1528|32.8323|36.6437|31.6521|33.1612|31.3482|34.2469|33.4247|34.5096|38.6979|41.2||||
2022-02-19 13:27:45|usa_1003|TDW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.71|27.11|24.19|28.84|29.17|31.03|19.44|23.19|22.51|15.79|19.28|7.08|5.28|6.81|8.79|12.42|12.01|12.32|10.67||||
2022-02-19 13:27:46|usa_1005|TFSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1074|8.3756|8.7057|8.2106|8.3677|8.0347|9.2601|8.8414|8.8713|7.6932|8.4013|8.7028|9.7727|9.0842|6.7626|6.3141|7.6811|6.7553|5.6343|6.5094|6.9072|6.7842|6.5598|6.7626|7.8113|8.0572|8.1512|8.7443|8.9541|10.3138|10.5096|10.924|10.8092|12.4037|12.712|14.3309|13.0653|12.4589|13.4111|14.632|12.7446|12.0176|12.1097|11.8978|12.3823|13.1447|12.6224|12.9155|13.8137|15.1316|15.8821|17.3747|14.0564|13.2181|13.6701|16.6713|19.7725|19.3226|18.7048|17.87||||
2022-02-19 13:27:49|usa_1006|SABR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5471|16.9226|15.8871|17.8551|20.9162|20.9236|23.82|24.9366|25.4018|23.6492|24.7149|22.4606|19.5733|20.3167|16.7835|19.1992|19.8448|23.1511|24.7871|20.4036|20.4337|21.7314|22.0951|21.8335|6.09|8.06|6.5|11.77|15.07|12.21|11.93|8.7||||
2022-02-19 13:27:51|usa_1007|TMST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.8944|47.9149|36.3816|26.2374|29.5656|10.12|8.46|8.89|9.13|10.17|16.04|17.79|14.9|15.66|14.8|14.67|16.24|14.65|8.73|10.86|7.45|6.41|7.86|3.23|3.8|3.55|4.79|11.75|14.15|13.15|16.64|
2022-02-19 13:27:53|usa_1008|CNA|total_return_price|0|3.1495|3.2739|3.6468|3.5017|5.2216|3.854|4.9315|5.3044|6.2161|9.7386|8.4332|10.6917|12.1422|10.7125|8.7233|8.9098|9.2828|8.6612|9.6972|9.2206|9.49|9.3656|10.4638|10.0287|10.1116|12.2665|14.6908|16.2448|12.4116|12.1836|9.0341|11.3755|14.3385|13.2197|14.2143|16.2448|13.489|14.007|15.4575|16.2448|15.789|15.6647|14.0899|12.8467|10.6917|10.1945|10.4431|10.7537|12.5151|14.2761|17.5707|18.8138|18.441|17.0733|15.8925|17.7367|17.7781|17.4778|21.0421|21.1759|24.2533|23.1551|18.6484|20.0159|19.3011|20.047|17.4052|19.3633|16.0687|16.9079|19.0214|19.27|17.4101|19.6181|13.4467|14.506|14.7695|13.1782|12.4323|12.7306|11.1393|12.2333|10.453|11.9847|13.7053|14.7437|11.9399|13.3025|13.954|14.133|14.8541|16.2763|15.8337|16.3907|17.9124|20.0508|21.4283|23.7652|19.6434|16.9154|13.0085|12.7535|13.3802|8.383|4.6708|7.8884|12.3094|12.238|13.625|13.0335|14.2726|13.7933|15.1186|14.9116|11.586|13.8443|15.2595|14.4946|14.0936|14.8078|17.3896|17.4529|20.5427|23.1914|23.8025|22.6562|21.4574|21.9801|24.8159|23.035|21.1928|21.4729|21.1755|20.8368|22.9962|27.9237|31.3093|34.7489|36.0209|38.2384|37.1919|34.639|34.8818|33.9882|35.1731|38.4872|40.5755|37.2061|27.0458|28.4144|26.7958|35.1903|41.3758|42.5135|39.5523|41.8996||||
2022-02-19 13:27:58|usa_1009|VEEV|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.2|32.25|20.99|24.1|28.21|28.98|27.14|27.03|25.98|23.94|27.65|37.25|38.09|43.17|52.99|65.05|59.3|62.86|69.42|82.81|87.35|109.2|141.55|161.73|145.72|145.49|182.74|251.01|302.35|292.22|283.72|326.43|314.26|221.32||||
2022-02-19 13:28:00|usa_1010|OCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||63.5089|83.3757|90.3886|101.6903|131.9798|154.3837|182.9816|182.1592|63.9502|89.987|64.407|64.8638|60.4209|56.4681|70.0205|50.2566|53.08|57.5975|76.7063|92.6077|65.1416|76.6159|59.54|49.6919|26.2012|25.2977|27.2854|41.0184|41.1088|80.0492|87.3675|108.7802|82.6693|86.3736|72.9116|61.0759|62.7022|78.6036|92.3367|114.8336|134.62|143.2935|116.2792|120.4352|85.1991|50.0533|40.115|42.0123|72.7309|82.9404|103.2689|117.1826|169.8|143.55|166.35|152.85|152.1|143.1|165.3|191.4|198.15|217.2|234.45|281.7|411.15|518.85|568.8|618.3|836.55|831.75|587.7|556.5|392.7|226.5|123.75|153|100.65|104.55|37.05|25.65|55.05|80.85|82.05|40.35|51.6|46.95|61.8|59.4|59.1|20.1|27.3|31.05|28.2|20.55|7.5|9.9599|21.12|28.91|28.43|30.98|28.13|39.97||||
2022-02-19 13:28:04|usa_1011|RES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.2775|0.273|0.2686|0.3223|0.282|0.3267|0.3715|0.4118|0.4073|0.5371|0.5147|0.5282|1.0013|0.8504|0.8851|0.9063|0.646|0.5394|0.4741|0.6479|0.5172|0.4313|0.7122|0.8005|0.8945|1.108|1.2016|1.3919|1.2211|1.7368|1.469|1.1653|0.9795|1.1505|0.9097|1.0961|0.9988|1.1003|1.1184|1.5889|1.8027|2.5363|2.3056|2.5751|3.928|6.0333|5.2428|5.5797|4.2197|5.8453|5.7861|5.9354|4.9695|4.1136|5.3662|5.9618|5.0076|3.497|2.3992|3.0402|3.8335|3.82|4.1023|5.0471|7.8504|10.1121|14.1866|13.7912|9.2094|10.3483|9.0955|10.2718|10.3315|10.9082|13.6088|12.4839|14.081|16.3366|18.8098|21.7412|20.4248|12.211|12.0913|13.096|8.3803|11.3157|13.4274|14.7057|15.9083|18.8136|17.3891|19.1935|23.6122|24.4504|17.3556|14.0997|15.0806|9.7284|11.3529|7.21|5.61|5.24|2.06|3.08|2.64|3.15|5.4|4.95|4.86|4.54|||||
2022-02-19 13:28:09|usa_1012|SD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|23.7|17.78|16.29|20.13|18.83|14.1|17.36|10.96|7.59|8.02|6.14|5.08|4.24|0.8991|1.29|1.67|3.04|3.73|6.13|12.94|10.74|
2022-02-19 13:28:11|usa_1013|KOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3379|23.7674|24.1492|24.636|25.0083|25.7719|25.0655|25.4091|25.5905|23.9678|25.2469|25.915|24.8269|25.2564|24.5883|24.7792|23.901|23.7674|23.9107|24.321|23.9583|24.3783|23.9583|22.3872|22.8224|23.481|17.1144|21.4575|20.2891|22.7556|24.0442|24.3401|24.3878||||17.878|17.0381|11.521|11.731|12.2082|11.1678|10.9005|11.9887|10.576|9.841|10.1369|10.6428|10.2801|10.5283|9.507|7.9893|7.5502|8.3424|5.183|4.8585|5.3071|5.5171|5.4121|6.2521|5.8893|5.6603|7.7602|6.6243|5.813|7.7602|8.8865|3.7131|5.9893|6.1212|6.1477|5.4062|0.5292|1.9|1.28|2.37|3.07|3.4|2.31|3.53||||
2022-02-19 13:28:15|usa_1014|GPRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.34|81.31|65.4|43.41|52.72|29.86|18.28|11.65|10.48|16.79|9.09|8.57|8.14|11.69|7.67|4.84|6.3|7.26|4.31|6.5|5.67|4.47|4.34|2.64|4.76|4.62|8.23|11.44|11.55|9.68|10.67||||
2022-02-19 13:28:17|usa_1017|CLF|total_return_price|0|0.9957|1.0454|1.0897|1.0897|0.9238|0.8629|0.8297|0.7578|0.8353|0.885|0.8066|0.8128|0.801|0.665|0.4361|0.4449|0.4918|0.7259|0.8899|0.6967|0.9016|1.0538|1.2002|1.247|1.2763|1.3114|1.52|1.3757|1.624|1.5382|1.0891|1.3235|2.02|2.0883|2.1812|2.4535|2.4878|2.354|2.3922|2.4997|2.3263|2.4721|2.3077|2.7963|3.2491|2.8878|2.9663|2.8595|3|3.0242|3.2539|3.2705|3.5556|3.1692|3.2675|3.7344|3.503|3.4049|3.6724|3.8855|4.6412|4.6088|3.3787|3.5269|3.0105|2.8902|2.8133|2.8503|2.2104|2.4322|2.1877|2.1|1.7626|1.821|1.426|1.8228|2.1914|2.7492|2.3956|1.9772|1.8577|1.778|2.55|5.0751|6.5174|5.5678|8.0553|10.3696|14.5724|11.5721|17.499|17.8328|17.5771|16.0463|15.4787|19.7293|26.1327|31.7627|36.0418|41.3676|49.2481|98.0665|43.6016|21.1784|15.068|20.3378|26.936|38.441|59.2956|39.5115|53.676|65.6471|82.8359|78.0335|43.3612|53.0372|59.1403|42.4879|34.2061|34.3244|17.0059|14.6354|18.577|23.8813|18.7652|13.9335|9.6921|6.7611|4.5547|4.1002|2.3105|1.4961|2.8408|5.3691|5.5395|7.9637|7.7743|6.5528|6.7705|6.8274|6.5812|7.9826|11.9881|7.2819|9.5204|10.2168|6.9515|8.2083|3.8876|5.52|6.42|14.56|20.11|21.56|19.81|21.77||||
2022-02-19 13:28:22|usa_1018|MIK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:22|usa_1019|ANAT|total_return_price|0|5.1041|5.4735|5.4063|5.7757|6.2458|6.6488|7.1861|8.1263|9.1673|9.0638|9.5408|9.6072|10.7321|10.7527|13.0135|11.6892|11.4195|10.1534|10.9061|7.7554|9.2317|10.1699|10.7358|9.2322|10.8166|11.7914|10.9551|11.1609|11.8666|11.3397|11.5517|9.3489|11.5356|11.897|12.0087|14.7595|13.1247|14.7451|15.6143|19.4994|23.0826|20.4358|22.5511|19.9559|18.6934|18.8094|19.1654|19.1543|22.4741|25.3822|24.4892|28.2556|28.9477|28.1452|29.7156|32.511|34.7686|39.9741|45.5415|42.2275|44.6295|48.4192|38.7015|38.6746|31.5534|33.9464|32.2995|31.0072|28.3108|25.4419|32.2317|37.2272|35.4456|39.092|42.5547|44.5959|50.5442|51.8873|37.5493|45.0152|43.1747|48.1866|47.9373|48.0282|51.2802|53.3242|56.3389|61.0734|62.5186|67.6814|71.2294|70.4071|67.8971|79.0973|71.1361|70.507|79.5267|95.3659|82.7053|76.714|67.9771|62.8857|55.8318|48.2144|34.964|50.9012|57.9136|81.7768|78.2728|56.2375|53.3008|60.6587|56.6416|55.9829|50.5443|53.8888|54.0814|53.7502|54.7586|52.6475|67.6218|78.0368|77.4783|91.1099|90.5346|92.0781|91.2381|93.3928|81.0153|84.8732|81.6593|86.1684|98.0726|96.7409|105.001|108.0026|103.007|102.3799|104.5239|114.2733|104.9595|108.0722|117.5824|116.4708|111.2265|107.9915|115.5225|110.656|78.0953|69.0192|65.3868|93.9634|106.3669|147.283|188.2114|188.84|
2022-02-19 13:28:27|usa_1020|INOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:28|usa_1021|ZAYO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:28|usa_1022|RYAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7888|26.1367|20.1262|13.7148|14.6449|5.6323|8.9574|9.1496|12.1625|12.05|14.7171|12.3405|14.8868|13.2089|20.0406|20.7534|16.2062|19.2525|10.0592|13.4181|6.09|3.98|3.84|1.06|2.81|3.21|6.25|9.08|6.52|7.56|5.55||||
2022-02-19 13:28:30|usa_1023|FI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:31|usa_1024|AVX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:31|usa_1025|TMHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|24.26|23.15|21.99|23.24|21.8|17.53|18.33|20.48|20.36|18.6|16.41|13.97|14.03|17.31|19.83|21.55|23.6|21.52|24.21|22.87|20.02|18.3|16|17.75|19.68|24.94|21.86|12.04|18.66|24.59|26.43|30.81|26.42|26.49|34.27|||||
2022-02-19 13:28:33|usa_1027|CVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1883|10.6812|11.0941|11.3346|4.9957|1.6471|2.2687|3.0582|5.6446|3.0764|3.9703|3.5755|3.6753|6.7653|10.3681|10.9534|10.3499|8.4669|12.0969|11.5024|16.7069|22.3379|27.5336|26.8261|22.7917|24.6808|24.4921|29.3347|28.3894|25.5419|27.7743|25.8543|25.9952|26.9625|17.9803|12.2613|10.392|16.2986|15.1442|15.9997|20.7166|30.5447|25.0177|32.4822|35.2742|27.6851|37.3794|44.8468|42.2486|38.4962|19.6741|19.04|13.36|14.62|21.17|17.79|13.39|16.89||||
2022-02-19 13:28:36|usa_1029|USM|total_return_price|0|||||||||||||||||||||13.2945|17.047|14.2594|17.583|23.587|29.6982|29.1621|26.6962|21.9788|21.6571|12.2223|16.2965|17.1542|14.2594|17.4758|18.0119|19.7273|15.8676|16.2965|18.7624|20.9066|23.8014|29.6982|30.0198|21.7644|21.3355|26.1601|28.09|25.9457|25.9457|31.3064|28.9477|29.5909|26.589|25.9457|23.9086|21.3355|25.4096|31.628|26.589|29.1089|26.3745|25.5709|32.5929|37.632|45.8874|58.3242|86.575|60.8973|54.0356|60.0396|51.6769|54.4645|49.4469|42.4566|38.8113|35.166|21.8287|25.371|21.4599|20.2505|21.8287|24.9593|30.4487|33.1504|33.3191|37.0101|38.391|39.1372|42.834|45.8188|42.3708|50.9136|51.9771|51.2052|59.6879|62.9987|77.7084|84.227|72.1333|47.174|48.5034|40.2437|37.0873|28.596|32.9789|33.5107|36.3754|35.492|35.2947|39.4289|42.834|44.1634|41.5302|34.0081|37.4218|35.106|33.1247|33.5621|30.2256|30.8775|36.69|45.53|41.82|41.01|40.8|35.48|39.83|35.72|37.67|35.43|40.81|45.69|39.27|36.34|43.72|37.33|38.32|35.4|37.63|40.19|37.04|44.78|51.97|45.91|44.67|37.58|36.23|29.29|30.87|29.53|30.69|36.48|36.31|31.89|31.52||||
2022-02-19 13:28:41|usa_1030|CCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|19.7|23.45|20.01|19.72|27.94|26.6|28.4|26.22|27.42|19.34|18.71|13.68|4.82|3.67|4.81|7.04|11.12|10.61|9.31|11.35|14.06|14.11|13.44|10.56|11.56|8|6.18|5.85|7.15|7.52|7.45|8.06|9.89|9.01|8.3|6.74|9.81|10.03|10.01|7.28|5.12|4.57|6.61|6.05|5|6.1|3.97|4.5|4.25|4.9|4.65|5.8|5.15|5.35|4.97|2.58|2.67|0.4276|1.02|1.01|1.65|1.96|2.69|2.59|3.34||||
2022-02-19 13:28:44|usa_1031|EPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:45|usa_1032|ANET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6375|22.0825|15.16|17.6325|20.435|15.2175|19.675|15.4725|15.5|21.58|24.455|33.4925|38.205|46.6375|59.875|61.285|63.5725|66.3325|51.44|78.615|61.595|59.51|50.85|50.6375|52.5075|52.615|71.875|74.715|90.94|86.645|146.84||||
2022-02-19 13:28:47|usa_1033|VRTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|46.27|51.87|46.81|39.13|37.24|38.64|38.21|36.39|50.2|53.9|51.05|45.2|32.95|29.3|38.55|39|36.55|24.45|26.32|18.25|16.67|19.67|8.17|16.96|12.78|20.54|40.38|59.97|90.24|119.31|||
2022-02-19 13:28:49|usa_1034|VEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.53|26.99|25.49|24.87|22.59|21.54|23.04|27.31|15.23|23.85|22.35|31.26|31.56|31.92|36.74|30.33|31.52|21.6|26.59|38.29|40.08|51.26|41.41|49.13|39.07|47.36|54.45|48.15|50.09|46.38|
2022-02-19 13:28:51|usa_2_0000|ADNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.011|55.7028|70.1917|61.3655|82.0552|77.0497|58.4573|49.1258|40.4358|16.44|12.89|23.18|22.76|21.29|11.45|15.76|17.33|35.19|44.2|45.2|42.66|47.27||||
2022-02-19 13:28:53|usa_2_0001|AGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:53|usa_2_0002|AGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3185|32.8851|36.8517|35.3047|31.5778|36.3261|38.6843|40.2324|43.9966|44.4378|46.0758|42.1429|44.7753|45.6568|46.7988|48.0292|47.6177|41.0839|39.7884|47.1151|43.5242|48.4103|50.8399|48.1653|48.46||||
2022-02-19 13:28:56|usa_2_0003|APLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1141|13.7142|13.5108|15.3905|14.892|14.1278|14.4966|15.786|15.0257|15.6094|15.6643|16.6918|14.9659|15.9598|15.4363|13.0101|15.0642|14.7798|15.6206|15.8798|9.2361|9.8047|9.5852|12.9565|14.5424|15.2411|16.0601|16.2||||
2022-02-19 13:28:58|usa_2_0004|APTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6482|15.911|23.6976|19.3275|23.4723|28.323|32.5991|37.1408|44.0961|45.9001|50.1795|52.0378|47.4607|56.9715|62.1978|66.6038|57.3095|69.0991|58.6346|48.4019|54.8103|54.8222|65.0632|70.2864|80.5733|82.8094|81.1286|91.591|82.8023|60.5793|78.6733|77.5214|86.2711|94.7291|49.24|77.92|91.92|128.07|137.29|158.3|154.21|163.21||||
2022-02-19 13:29:00|usa_2_0005|APY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:00|usa_2_0006|ARD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:01|usa_2_0007|ARNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|13.93|19.05|29.8|25.39|35.62|31.54|33.01||||
2022-02-19 13:29:02|usa_2_0008|ATH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:02|usa_2_0009|BF.A|total_return_price|1|2.5085|2.1124|2.2114|2.0531|1.7428|1.7956|1.8946|2.2046|2.1947|2.552|2.3795|3.0093|3.3576|3.7706|3.5844|4.4237|3.005|3.0462|2.0792|2.5608|3.2837|3.1287|3.6399|4.3887|4.5598|5.4384|5.3387|5.0303|4.4303|5.1225|4.7686|5.1445|5.6865|5.8439|5.5241|6.5322|6.0091|6.2065|6.2183|5.7294|5.687|5.6157|5.6011|6.461|6.6019|2.1173|2.3401|2.3558|2.5048|2.6263|2.9716|2.8602|3.0724|2.8709|3.4047|3.5115|4.0615|3.8116|3.8646|4.0348|4.3027|4.6078|5.1668|5.4851|5.601|4.7461|5.2901|4.2923|4.4863|4.2944|5.1584|5.6406|5.2769|5.9251|5.2667|5.779|6.8668|5.9113|6.4862|5.7534|6.9302|7.1658|7.7833|8.9463|8.8854|8.485|8.3731|9.3115|10.2967|11.2818|12.0441|13.5148|14.0003|13.7571|13.5762|12.8874|12.7633|13.52|14.893|12.5598|13.6526|14.1211|8.8102|9.3588|9.6597|9.3488|10.2695|10.7752|12.1795|13.0751|12.4641|13.886|14.7117|15.0441|15.4373|16.9142|18.0859|19.5396|19.7815|22.6616|24.4669|25.6743|25.1619|26.9915|31.3441|30.4102|32.1663|31.5027|32.8982|42.7064|41.1333|38.2152|37.4079|38.2344|35.2114|34.09|35.151|37.8265|42.2144|63.7114|50.3838|50.4358|44.0334|44.8105|50.0002|51.1813|59.7802|61.9912|54.8714|61.3594|61.0318|64.4657|69.7594|65.5543|62.9158|62.64||||
2022-02-19 13:29:07|usa_2_0010|BHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.0842|60.64|59.69|50.63|42.48|44.83|31.13|35.28|34.36|40.36|40.06|25.28|27.82|26.51|35.16|44.04|44.81|46.05|52.84||||
2022-02-19 13:29:08|usa_2_0011|BHGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:09|usa_2_0012|BKI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|29.67|32.55|32.8|31.03|37.6|40.9|37.8|38.3|40.05|43.9|44.25|46.7|53.05|52.3|44.84|54.5|60.36|61.53|64.48|58.06|72.56|86.96|88.25|73.99|77.98|71.22|82.37||||
2022-02-19 13:29:11|usa_2_0013|BKNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414.0837|652.5013|368.2507|356.2507|517.501|279.0006|64.5001|7.5|12.75|44.1601|18.06|31.2001|31.8001|22.8|12.84|9.06|10.2|25.01|28.61|17.99|26|28|19.98|24.02|25.88|22.51|18.87|23.09|23.53|29.88|36.66|42.86|52.42|65.7|89.85|115.15|121.99|130.65|68.43|70.28|78.78|106.58|167|220.31|255.99|188.95|349.93|407|491.69|487.61|511.12|480.09|728.85|680.11|631.7545|632.74|694.86|828.55|997.32|1187.99|1182.25|1206.83|1164.025|1104.58|1135.19|1158.46|1199.14|1275.71|1307.89|1343.05|1453.49|1502.25|1788.45|1850.64|1818.99|1774|2054.69|2145.77|1969.34|1633.39|1744.91|1880|1944.25|2023.26|1255.15|1677.1|1672.98|2052.82|2334.89|2250.9|2432.75|2365.75||||
2022-02-19 13:29:15|usa_2_0014|BPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:15|usa_2_0015|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299||||
2022-02-19 13:29:19|usa_2_0016|BWXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0355|13.6238|15.9725|20.8345|17.4792|13.1933|15.2824|16.3017|14.9216|16.2574|16.169|17.9054|18.9659|21.8817|22.2956|21.1639|20.918|18.2622|19.9601|20.6749|21.7846|24.2153|30.0455|31.7455|32.6074|36.6285|37.8216|44.9407|44.104|53.3455|57.4866|61.3691|58.6997|59.1162|35.4259|47.7382|49.5186|56.3771|60.3354|47.1901|55.0105|55.7496|59.4347|65.2706|57.2191|54.7468|48.18||||
2022-02-19 13:29:22|usa_2_0017|CABO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||402.9846|405.0777|418.2764|415.7946|467.9722|555.2334|590.0015|604.2734|687.4412|689.978|688.7924|667.9961|708.7943|858.7836|800.6262|964.4914|1112.0736|1235.9913|1470.3078|1625.9824|1757.5392|1789.7877|2277.2615|1759.8742|1881.5415|1807.1706|1747.372||||
2022-02-19 13:29:24|usa_2_0018|CBRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2979|7.7|10.6367|11.6733|14.6667|15.7133|19.8066|24.6333|23.77|25.16|32.76|34.87|36.24|27.16|21.75|18.61|21.29|13.1|3.96|2.36|9.37|12.48|13.71|14.51|13.95|18.52|20.7|27.32|24.83|14.04|15.3|20.77|15.4|19.29|19.66|24.83|22.58|24.24|26.26|27.77|31.81|30.27|34.97|36.79|36.51|32.91|35.13|29.51|25.69|28.59|31.76|35.16|36.4|36.94|43.56|47.88|47.21|45.71|39.43|49.37|49.74|53.92|61.28|39.44|43.52|49.57|62.97|75.93|85.99|93.73|107.72||||
2022-02-19 13:29:27|usa_2_0019|CC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8945|5.1389|4.5782|6.0702|7.133|12.8596|18.9406|31.6934|31.0207|42.7855|42.4458|40.0705|38.462|33.7922|23.7714|30.9567|22.0692|13.2508|16.7727|10.0098|14.8849|19.0229|24.995|27.1629|33.9951|29.0441|33.1||||
2022-02-19 13:29:29|usa_2_0020|CDAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|34.33|41.79|33.97|51.3|48.22|49.58|67.88|50.07|79.27|82.45|107.06|81.91|99.97|113|105.26||||
2022-02-19 13:29:31|usa_2_0021|CDEV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.8|14.43|19.24|18.15|14.81|19.19|20.22|17.61|18.85|21.72|11.02|9|7.31|4.515|4.33|0.361|0.9799|0.6024|1.56|4.2|6.78|6.74|6.26||||
2022-02-19 13:29:32|usa_2_0022|CMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:33|usa_2_0023|CNDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.65|15.97|15.87|15.63|16.03|18.77|17.56|22.52|10.59|13.83|8.89|6.24|6.2|1.95|2.27|3.18|4.72|6.66|7.5|6.54|5.37|||||
2022-02-19 13:29:35|usa_2_0024|DOCU|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.73|54.82|41.18|48.3|56.67|54.15|66.39|74.93|103.94|196.73|222.185|235.11|230.02|302.04|278.29|117.8||||
2022-02-19 13:29:36|usa_2_0025|DVMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:36|usa_2_0026|DWDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:36|usa_2_0027|DXC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.8809|64.43|69.7279|78.2165|97.3351|75.1012|90.9234|50.1272|61.6267|51.9463|30.1649|36.4793|14.5|15.04|17.85|24.34|31.26|38.94|34.29|32.43||||
2022-02-19 13:29:40|usa_2_0028|EAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1047|15.957|16.9901|10.812|12.4129|10.8596|12.4921|11.4667|8.2097|7.3959|7.108|9.6984|11.8807|11.4803|10.7711|11.84||||
2022-02-19 13:29:42|usa_2_0029|EHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||40.301|38.6804|43.0881|36.8563|54.0881|61.7792|74.5059|76.3597|81.3995|81.9297|81.1322|105.7921|113.216|117.7212|119.049|113.216|44.5432|65.4912|44.0129|63.1028|25.9835|22.8019|24.1297|31.2863|34.2049|69.2031|54.682|67.748|68.9783|62.8695|60.8757|54.2578|17.6052|17.8173|0.3606|2.2059|12.5145|19.4717|17.4355|25.4532|21.6353|26.6411|22.6958|23.7564|17.5627|20.7868|21.1686|16.3325|21.0413|19.2172|17.8257|15.3653|14.8562|17.8173|15.0938|14.1096|15.6368|9.2989|7.5342|12.2515|13.2696|15.9252|15.8659|15.8743|16.2901|17.5712|21.1941|22.2716|12.6672|14.992|17.3761|19.7347|20.4135|17.9106|22.3734|24.4351|29.4082|28.5731|30.9686|31.075|32.1537|33.6923|39.0424|40.721|34.1328|31.1738|33.909|35.1941|36.9967|37.8257|39.4889|44.8647|43.1976|46.283|53.7874|63.9481|73.8675|58.7271|55.8434|60.8513|61.0494|67.0993|62.3025|60.5385|63.8037|81.4701|80.9655|77.4148|74.7217|65.26||||
2022-02-19 13:29:47|usa_2_0030|EQH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4666|18.455|20.0005|14.7358|18.7039|18.602|20.8604|23.4978|14.7701|18.59|17.8156|24.3164|31.8801|29.6277|30.1186|33.08||||
2022-02-19 13:29:48|usa_2_0031|EVRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6243|45.6067|49.0619|49.2912|51.0933|52.9611|54.7698|62.1941|59.7177|55.5033|56.1536|47.958|52.1083|57.8977|59.6446|61.9851|68.34||||
2022-02-19 13:29:51|usa_2_0032|FDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:51|usa_2_0033|FHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8569|21.7997|28.6357|24.775|24.2005|25.1945|24.9859|23.7313|25.0911|23.3754|19.328|22.8977|22.4549|24.1282|26.1163|15.0981|15.0787|13.692|21.9774|26.9422|27.3679|28.764|27.0206|||||
2022-02-19 13:29:53|usa_2_0034|FND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.05|40.7|38.72|48.68|50.96|50.15|32.31|25.9|40.2|38.79|50.78|50.81|32.09|57.65|73.39|94.33|95.94|106.46|124.09|131.27||||
2022-02-19 13:29:56|usa_2_0035|FOX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7201|34.0823|31.1055|35.7714|23.274|26.2799|27.4667|28.4194|35.5894|34.795|36.86|34.77||||
2022-02-19 13:29:57|usa_2_0036|FTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6284|42.1299|44.5244|48.7888|51.9531|57.634|59.4758|63.0627|61.6001|69.7826|55.0532|69.3132|66.6925|55.4356|63.335|43.2473|56.2373|63.4187|68.1075|71.2095|70.0412|72.4352|75.37||||
2022-02-19 13:29:59|usa_2_0037|FWONA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6802|20.7025|23.5771|27.6367|27.2435|24.011|24.6638|25.073|25.0459|27.0719|25.3092|24.6421|27.725|27.1702|17.85|28.5|31.68|31.95|34.62|35.95|32.59|29.23|34.42|35.31|28.99|34.04|35.19|39.52|43.78|25.82|29.18|32.65|39.22|38.12|43.51|46.79|58.35||||
2022-02-19 13:30:02|usa_2_0038|FWONK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0618|26.0009|25.865|27.9661|26.2822|24.6716|27.8929|27.6439|17.7|27.88|31.71|33.51|36.48|37.32|34.31|30.87|36.21|36.93|29.74|35.05|36.49|41.56|45.965|27.23|31.71|35.37|43.22|43.48|49.05|50.94|61.67||||
2022-02-19 13:30:06|usa_2_0039|GDDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.88|31.46|23.59|33.3|31.73|30.83|34.29|35.05|36.3|41.51|42.93|50.02|58.93|68.79|83.2|63.93|75.19|69.71|65.63|67.92|57.11|73.33|76.14|83.29|76.95|86.02|69.7|82.35||||
2022-02-19 13:30:09|usa_2_0040|GDI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:30:10|usa_2_0041|GLIBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:30:10|usa_2_0042|GTES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.51|16.36|19.5|13.18|14.34|11.07|9.89|13.76|7.38|10.28|11.13|12.81|16.02|18.05|16.33|15.75|||||
2022-02-19 13:30:12|usa_2_0043|HEI.A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5955||4.984|6.7212|5.5288|6.1103|4.7726|4.9929|3.9979|4.4185|3.2595|3.5894|5.0179|5.5701|3.5267|3.5013|4.1696|3.2557|2.1995|2.5357|1.6905|2.6564|3.5|3.9858|4.0179|3.6715|4.2127|4.7849|4.3954|5.3342|4.9298|5.966|8.1698|7.1828|8.8514|9.0406|9.1729|10.6799|12.3893|10.3084|11.7718|8.0395|8.1692|7.867|7.5512|9.1928|9.6421|10.7503|12.735|9.7419|13.7831|15.1095|12.9961|15.0387|13.4275|14.3286|14.8303|10.9775|11.2419|13.3485|13.7224|16.0284|19.4278|19.8624|20.0535|20.3041|21.7547|23.7933|24.106|24.7202|22.2956|22.9088|25.2614|26.5064|30.1244|33.6393|37.7047|41.565|49.7256|65.4147|74.9015|66.4721|65.0899|64.2764|90.2477|107.9101|92.2112|95.8564|66.5362|77.7178|95.3011|119.0833|127.861|123.3555|125.1543|125.31||||
2022-02-19 13:30:20|usa_2_0044|HGV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.63|28.73|36.21|39.26|41.35|42.75|34.31|33.02|26.19|30.85|30.46|32.69|34.39|16.55|20.73|20.98|31.23|37.49|41.39|49.18|52.16||||
2022-02-19 13:30:23|usa_2_0045|HPE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0081|6.5711|8.5471|10.1002|10.8657|11.5063|12.4791|11.8671|12.2835|14.3815|15.2394|13.9109|13.5248|13.81|14.2347|13.3432|15.1468|13.556|9.1857|8.9787|8.4403|11.8381|15.8219|14.1131|14.7654|15.89||||
2022-02-19 13:30:25|usa_2_0046|HUBB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.5698|78.6094|86.3274|90.1108|99.6811|102.4357|100.9971|91.2135|92.772|92.1078|70.9812|87.4975|89.7616|86.2163|93.5898|104.5594|105.2591|100.2133|104.0618|122.8672|109.015|97.7673|123.1169|91.4965|110.3592|118.9938|125.7425|141.059|110.2279|121.311|133.194|153.5942|184.7739|183.3489|182.863|210.14||||
2022-02-19 13:30:30|usa_2_0047|IAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.42|119.78|189.35|216.31|154.17|130.29|130.71||||
2022-02-19 13:30:32|usa_2_0048|IGT|total_return_price|0|0.0959|0.1672|0.1296|0.1141|0.1478|0.1698|0.1685|0.1542|0.1762|0.1089|0.0946|0.092|0.1076|0.1141|0.1063|0.1154|0.149|0.1361|0.1322|0.0869|0.1361|0.1736|0.2786|0.2346|0.2411|0.2734|0.324|0.2683|0.3111|0.3343|0.2799|0.3473|0.5962|0.9149|1.0523|1.9076|2.6333|2.1979|3.3798|4.1988|5.4325|6.5936|6.6144|4.8934|4.5409|3.131|3.4213|2.6129|2.2394|2.5505|2.2394|1.7835|2.2599|2.7994|3.4005|3.0276|2.6958|2.9447|3.857|4.1887|4.3128|4.0225|3.0791|4.0329|2.4156|3.0687|2.9858|3.3694|3.5975|4.3958|5.5776|7.9621|8.3519|10.4088|7.0498|11.3295|10.3375|9.4053|11.4688|12.5934|13.5854|16.9743|18.6778|23.6874|29.8315|25.5498|23.8532|22.8115|17.6892|18.6778|17.9148|20.4229|23.3689|25.1736|27.5357|30.6542|26.7926|26.3414|28.5973|29.1481|26.6798|16.5745|11.3991|7.8891|6.1176|10.5498|14.2522|12.4541|12.2418|10.7872|9.9284|12.1545|11.1514|12.0789|9.9833|11.8178|11.5361|10.8216|8.9939|9.736|11.3369|11.4812|13.0065|12.4774|9.6604|11.9184|12.6375|12.9222|13.7469|14.0233|12.2468|13.0936|14.9352|15.4965|20.3489|21.467|20.1023|15.6967|21.2696|23.1324|23.4856|20.5812|17.6584|13.258|11.9504|12.117|13.482|14.3977|5.9068|8.8354|11.0493|16.8171|15.9336|23.7862|26.1291|28.91||||
2022-02-19 13:30:37|usa_2_0049|INFO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4931|24.5587|24.9416|26.0218|25.6585|27.4702|28.457|27.0332|33.7498|36.568|34.9969|39.0818|45.4448|45.6805|43.3631|46.201|48.5184|53.8013|52.4069|52.1516|56.7766|63.228|71.4961|73.7133|67.2899|79.7305|92.7505|88.8378|104.4525|120.1967|127.5921|107.11||||
2022-02-19 13:30:39|usa_2_0050|INVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6174|19.7266|19.6719|20.7421|21.4853|20.9338|21.1707|21.1808|18.7496|22.9276|25.6438|27.6675|28.6505|20.3527|26.5998|27.1897|28.4147|31.6586|37.0116|38.1795|45.1037||||
2022-02-19 13:30:41|usa_2_0051|IONS|total_return_price|0|||||||||||||||||||||||||||||||||9.5|10.25|16.75|13.75|11|8.25|6|9.75|6.125|6.375|6.25|6.75|7.125|6.75|5|4|6.625|12.625|11.625|13.125|11.625|18.75|16.125|18|15|14.563|17.813|12.313|15.25|13.688|11.375|12.938|9|10.1875|11.1875|6.25|14.0625|14.5|11.5|10.625|9.25|12.39|17.05|22.19|16.08|9.51|9.86|6.59|3.58|5.34|6.52|6.5|7.76|5.74|4.9|5.9|3.87|3.91|5.05|5.24|9.01|6.05|7.18|11.12|9.27|9.68|14.97|15.75|14.11|13.63|16.89|14.18|15.01|16.5|14.57|11.11|10.93|9.57|8.4|10.12|9.04|9.16|6.78|7.21|8.77|12|14.07|10.44|16.94|26.87|37.54|39.84|43.21|34.45|38.83|61.74|63.67|57.55|40.42|61.93|40.5|23.29|36.64|47.83|40.2|50.87|50.7|50.3|44.08|41.67|51.58|54.06|81.17|64.27|59.91|60.41|47.28|58.96|47.45|56.54|44.96|39.89|33.54|30.43||||
2022-02-19 13:30:45|usa_2_0052|IQV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.25|42.33|44.93|46.34|49.8|52.88|55.78|59.69|66.97|72.61|68.86|70.46|65.07|62.4|79.7|75.85|78.7|89.47|95.21|98.54|98.62|98.7|130.77|113.91|143.85|154.14|155.42|154.51|107.86|141.88|154.78|174.83|190.79|244.09|241.59|282.61||||
2022-02-19 13:30:47|usa_2_0053|JBGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8934|30.0892|31.107|28.4379|33.2463|33.4972|31.3834|37.5569|35.6429|36.823|37.3109|29.9825|28.0501|25.8517|30.2964|31.3545|30.8727|29.4968|28.655|||
2022-02-19 13:30:49|usa_2_0054|JEF|total_return_price|0.211347816916|0.1983|0.1918|0.1759|0.1843|0.1796|0.1768|0.2338|0.2976|0.3126|0.2957|0.2845|0.408|0.3762|0.3687|0.4904|0.554|0.5241|0.5054|0.3444|0.3519|0.3145|0.3594|0.3893|0.4717|0.5203|0.554|0.5839|0.6925|0.6588|0.6476|0.569|0.8198|0.7899|0.7486|1.0107|1.4636|1.4748|1.6695|1.8941|2.4995|2.364|2.6275|2.5598|2.3274|2.2971|2.2061|2.3578|2.8001|2.7314|3.4562|3.3646|3.0674|3.2062|2.898|2.9133|3.4268|3.7852|4.1278|4.3147|4.9464|4.7031|4.1769|3.8472|3.8001|3.8629|4.6253|4.9986|5.4936|5.3924|6.1731|5.7538|7.5094|7.4814|7.6238|6.7648|8.4316|8.5967|7.9551|8.8466|8.4876|9.0481|9.2143|9.9742|12.7355|11.777|12.3077|14.1387|12.3905|12.5456|14.2662|15.4962|21.6475|22.043|19.9784|19.1366|21.5645|22.0923|27.5604|37.1332|33.332|37.7547|33.0003|19.784|10.9755|15.6488|18.0592|16.5628|18.2877|18.6562|16.2827|18.7373|27.943|28.7766|25.0623|19.971|19.6699|18.7354|16.3389|17.1076|21.5507|24.269|21.1301|22.373|22.2147|20.2471|19.6552|18.9645|17.8802|19.0674|18.9182|16.1469|13.1566|13.5715|14.9124|15.3014|21.4215|20.9189|21.5018|20.9961|19.0242|20.1206|20.3931|18.1612|16.0989|17.6239|18.4053|17.3381|12.8606|12.9076|15.4212|18.7313|29.2962|31.6418|32.5099|42.4162|36.55||||
2022-02-19 13:30:55|usa_2_0055|KDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.221|2.6692|3.1358|1.9966|1.8237|2.501|3.2992|3.4552|4.372|4.5478|4.2176|4.3925|4.5919|5.0492|4.7699|5.0223|4.8762|5.4451|5.7254|5.7571|6.0035|6.034|6.1462|6.5309|7.1169|7.994|8.7003|10.0972|10.7054|10.2577|10.8761|13.443|12.7209|13.5616|13.0721|13.1631|14.0765|13.4404|13.5505|14.3073|17.6718|17.9494|21.8313|23.8979|26.0588|27.1451|26.5142|27.4927|23.3208|27.4069|27.4652|31.2049|33.8914|34.6873|33.6359|36.187||||
2022-02-19 13:30:58|usa_2_0056|KHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.4041|53.1244|58.2741|61.9387|67.0893|71.0958|70.2831|73.3562|71.1697|64.0842|64.3903|51.1488|52.8056|46.8574|37.5383|28.4767|27.137|25.095|29.2196|22.9137|29.876|27.3368|33.7741|39.0325|39.6825|36.2111|35.86||||
2022-02-19 13:31:00|usa_2_0057|LEN.B|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.055|24.244|25.7387|37.1177|36.2428|33.7079|34.04|34.2321|41.8062|41.9855|44.8589|44.3809|45.1771|36.5048|34.1806|39.1832|37.9516|35.6696|21.793|12.1101|14.578|13.0565|7.9847|2.1562|4.3846|6.6777|9.0317|8.877|12.4538|12.673|9.5564|10.927|15.0047|13.0869|10.0992|11.8114|16.7146|20.1606|23.714|27.9007|27.8965|30.8301|23.8707|26.5314|33.907|30.5253|29.4429|35.0854|37.6082|37.7408|39.965|39.1891|30.7608|34.1627|35.6271|32.8006|37.0168|40.5763|39.9138|48.1815|43.7142|40.2138|40.8872|33.7031|38.0473|40.1666|39.2781|44.8903|46.5053|45.0431|58.9993|60.1915|71.0938|76.2038|86.8366|89.9848|76|||
2022-02-19 13:31:05|usa_2_0058|LGF.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6017|26.2655|27.7686|31.6056|33.2769|25.1085|25.5022|21.7203|15.54|15.75|11.68|9.54|10.49|6.29|7.34|9.06|10.89|15.41|20.29|13.99|15.87||||
2022-02-19 13:31:07|usa_2_0059|LGF.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2499|24.0918|25.9495|30.2481|31.2561|23.4989|24.2201|20.33|14.85|15.09|11.17|8.98|9.78|5.3|6.83|8.62|9.91|13.37|17.88|12.8|14.8||||
2022-02-19 13:31:09|usa_2_0060|LSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.2779|3.5452|3.859|4.0271|4.0097|4.0483|4.9172|4.9204|4.7619|5.2198|5.4688|5.1113|4.9331|4.6732|4.5736|4.3404|5.1388|4.4321|3.7842|4.1712|4.5466|4.4665|4.4537|5.6515|6.4667|6.6606|7.6816|7.9017|8.7525|7.9301|7.5428|7.7348|8.7354|9.3667|10.6869|12.2122|11.3243|11.7971|12.8838|12.2957|14.3198|15.6253|15.1844|18.0818|16.8316|18.6313|19.4272|18.9986|16.6996|16.1025|14.2713|15.4415|15.2354|16.6447|13.6186|7.7403|9.7727|12.3178|14.6822|14.5043|14.5085|16.1856|15.909|17.3043|18.1443|16.6253|19.3049|22.7745|23.1027|26.9108|29.1141|30.462|30.8317|36.2973|31.4784|35.8488|38.0527|36.954|43.7283|47.4896|44.2986|48.5108|55.6923|61.6937|55.3355|47.3287|45.8699|44.6972|40.8068|45.6879|50.3609|47.7851|56.3275|55.6503|54.9926|58.1539|57.4397|64.3197|66.7017|58.8162|59.6893|66.9198|76.6061|83.487|105.14|113.1082|152.1069||||
2022-02-19 13:31:13|usa_2_0061|LSXMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|30.12|33.68|34.93|38.58|40.73|42.26|39.85|40.83|44.28|43.18|36.55|38.18|37.13|40.79|48.34|29.92|34.32|33.17|43.09|44.08|46.58|47.5|50.7|
2022-02-19 13:31:15|usa_2_0062|LSXMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1473|29.511|32.6392|33.8786|37.8725|39.8399|41.5023|39.0431|40.0464|43.873|42.5352|35.9346|37.6167|36.6723|40.6367|47.3553|29.3241|33.86|33.08|43.17|44.11|46.39|47.67|50.51|
2022-02-19 13:31:17|usa_2_0063|LULU|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|27.615|15.335|16.405|12.305|6.705|3.49|6.24|8.745|12.77|14.51|20.96|20.595|21.655|33.54|50.13|62.86|51.42|62.18|74.91|56.85|68.8415|66.21|71.34|67.72|70.67|47.15|51.71|39.51|41.68|66.2|66.19|61.17|52.93|58.59|66.48|77.18|56.3|67.77|51.93|61.9|61.51|79.7|94.6|122.98|142.13|149.85|171.23|192.21|205.85|243.06|223.48|320.01|330.15|339.99|322.27|391.43|416.64|308.83||||
2022-02-19 13:31:20|usa_2_0064|LW|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3535|37.0533|43.4143|42.6556|51.1336|51.4342|61.9933|64.1914|73.5333|67.7761|58.6084|66.1908|81.2916|91.1367|59.2262|61.6278|70.7326|81.8754|79.333|64.6378|51.7221|66.5||||
2022-02-19 13:31:22|usa_2_0065|MIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6957|0.6926|0.6923|0.7065|0.7771|0.8102|0.7155|0.8235|0.957|1.0577|1.1373|1.0422|1.1471|0.8809|0.7717|0.4619|0.1074|0.0452|0.1116|0.2915|0.3659|0.4345|0.4531|0.4839|0.6718|0.7619|0.8905|0.7258|0.9095|1.078|1.1208|1.3932|1.543|1.8633|1.8845|1.9096|1.9299|2.04|2.2688|2.5846|2.6013|3.1587|3.4274|2.9719|2.7194|2.7129|3.0264|3.5776|3.5877|3.5663|3.4856|3.3637|3.036|1.8155|2.1309|2.3356|1.8756|2.2156|2.216|2.2111|2.5128|1.4822|1.8471|1.561|2.1451|2.5651|3.1463|3.2912|3.56|
2022-02-19 13:31:25|usa_2_0066|MTCH|total_return_price|0.166265587399||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.4873|69.1865|102.7|116.78|137.38|155.63|159.27|150.78|||||
2022-02-19 13:31:28|usa_2_0067|NTNX|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|24.84|30.31|16.08|22.97|27.23|32.1|50.61|48.88|39.35|50.27|43.01|22.7|29.515|33.28|18.81|21.79|24.54|32.47|27.18|36.19|34.44|25.94||||
2022-02-19 13:31:30|usa_2_0068|NVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2315|22.7571|25.8442|19.4373|24.3848|22.8761|20.3532|24.004|15.2929|17.223|17.0263|22.6036|27.3063|30.7455|32.6644|38.1238||||
2022-02-19 13:31:31|usa_2_0069|NWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1158|15.594|16.1506|15.0557|16.0046|14.9827|13.7235|14.5538|12.9935|11.4196|13.139|12.4267|10.2195|13.3772|11.4435|12.4751|13.2754|12.8517|15.7919|15.0752|15.0275|12.836|11.0187|12.1001|13.2336|13.9092|14.153|8.7252|11.7682|13.6503|17.6948|23.7188|24.0473|23.23|22.88||||
2022-02-19 13:31:33|usa_2_0070|NXPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6224|12.0947|19.4608|30.0113|24.151|16.5834|15.1351|25.8103|20.1514|23.2111|24.4004|28.6398|28.9371|35.6319|43.257|54.9201|61.2791|66.9572|73.4889|95.8367|94.187|78.956|82.7925|78.3517|73.345|79.0615|94.9543|98.9635|105.0444|108.1232|111.9214|111.509|104.891|82.2446|69.5856|85.5022|92.2486|101.1188|124.2293|81.2864|112.1904|121.6561|154.2119|196.2015|206.6306|205.6671|231.02||||
2022-02-19 13:31:36|usa_2_0071|OKTA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.94|21.95|28.92|29.8|41.96|49.65|53.53|78.91|101.73|130.83|112.31|132.94|151.3|219.32|218.35|257.48|285.35|248.3|255.71|177.66||||
2022-02-19 13:31:37|usa_2_0072|OMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1002|15.8986|15.8986|16.6418|20.8233|23.6152|33.2061|29.6709|27.9518|26.7045|17.1007|14.0825|20.1188|14.6319|16.1442|15.5367|18.6453|16.4673|19.046|21.4825|22.0512|15.6724|20.6725|20.7591|26.1551|29.5703|16.3229|18.8971|25.5038|39.3678|47.8902|54.081|54.0062|49.3784||||
2022-02-19 13:31:39|usa_2_0073|OZK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7132|0.7815|0.9696|1.1579|1.219|0.9259|0.9136|0.8927|0.7427|0.659|0.7915|0.6639|0.6836|0.4879|0.4976|0.5438|0.7816|0.8429|1.1135|1.2578|1.9321|2.0158|2.1244|2.4246|3.2872|3.8995|3.9672|4.9063|3.9426|5.1203|6.0488|5.6033|5.5747|6.0661|6.5407|6.445|5.7464|6.2384|5.9234|5.2218|5.2667|5.6359|5.1974|4.3653|3.3372|5.0722|5.0142|4.3815|3.9241|5.0279|5.5151|6.8899|6.9704|7.2012|8.6645|8.5196|9.9562|8.6269|11.8111|12.5779|11.7759|13.6914|13.4083|18.1428|17.6738|19.7323|22.5388|27.4181|27.278|26.7641|31.4256|30.7561|39.9845|36.7597|41.3798|35.5554|32.0334|32.4701|46.1773|43.65|41.3501|41.4751|42.2967|41.5072|42.009|33.8488|19.278|25.998|26.5395|24.8168|28.4613|14.9165|22.6404|20.4994|29.5251|40.2943|40.0025|42.9314|44.8804|||||
2022-02-19 13:31:44|usa_2_0074|PEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.28|54.9|45.25|58.33|76|63.4|82.7|88.6|89.6|96.65|114.05|142.7|149.15|124.66|147.01|166.97|140.3|164.27|161.33|178.82|193.45|175.77|259.37|274.06|265.1|280.89||||
2022-02-19 13:31:46|usa_2_0075|PK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.53|19.6067|20.8497|21.1906|22.946|21.851|24.9993|27.6329|22.8286|27.8803|25.1401|23.1149|24.5456|8.5013|10.01|9.99|17.29|21.58|20.61|19.58|19.05||||
2022-02-19 13:31:48|usa_2_0076|PS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:31:48|usa_2_0077|PSTG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|13.57|14.2|12.3|12.53|11.89|10.35|12.68|16.03|20.14|20.34|23.35|20.96|18.39|22.68|15.42|19.33|19.14|14.99|17.05|16.8|22.8|20.83|19.42|26.45|24.92||||
2022-02-19 13:31:50|usa_2_0078|PYPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.39|30.63|37.08|39.53|35.24|41.06|39.72|43.15|52.73|63.33|74.59|75.06|80.67|88.99|83.26|103.84|114.44|103.69|108.17|95.74|174.23|194.5|231.03|236.54|292.76|278.11|192.01||||
2022-02-19 13:31:52|usa_2_0079|QRTEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0137|9.5747|10.9807|12.0198|13.0367|12.4755|10.4361|10.8362|9.3469|8.53|7.7409|1.7004|1.8727|2.6674|6.1349|5.8682|8.4522|6.8962|7.6631|8.8912|8.8301|8.8468|8.9023|8.8884|10.9084|9.2746|10.086|10.9251|11.9309|12.6811|13.2924|15.7819|15.7319|16.1876|15.7097|18.6871|19.0155|18.894|17.2289|17.8266|16.5589|16.2568|13.163|13.2747|12.9529|15.6328|15.8758|17.3799|16.4407|14.0169|14.5096|12.1187|10.4963|8.1448|6.726|5.2416|3.7768|6.0659|5.4959|9.1634|10.5362|11.2794|9.2683|7.09||||
2022-02-19 13:31:55|usa_2_0080|RIG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||8.6194|7.9376|8.2298|6.2518|6.6158|7.67|7.8422|7.0037|9.1739|11.3441|12.8735|17.6573|20.1234|19.9262|24.1679|24.7108|22.1461|28.6566|37.8305|38.0278|40.5925|35.1174|27.3738|21.1592|22.7375|20.7153|24.1679|26.5847|40.5243|42.2295|46.3517|36.3929|34.3176|32.6735|20.932|26.844|26.403|24.7699|16.5398|18.4482|16.2615|17.4701|15.9036|19.0923|22.1776|23.0126|28.4516|33.7078|40.9201|42.916|48.7526|55.4162|63.8531|63.869|58.2312|64.3223|64.9664|84.2734|89.8953|113.8303|107.5086|121.1778|87.3428|37.5723|46.7885|59.0741|68.0119|65.8411|68.6878|36.8408|51.1222|55.2731|61.9844|51.9422|39.0013|31.9166|46.2155|37.792|37.9271|37.7328|43.9005|40.9509|38.4654|43.1564|36.5769|40.543|29.341|17.2738|14.3913|15.9375|12.92|12.38|9.14|11.89|10.66|14.74|12.45|8.23|10.76|10.68|9.9|13.44|13.95|6.94|8.71|6.41|4.47|6.88|1.16|1.83|0.8069|2.31|3.55|4.52|3.79|2.76||||
2022-02-19 13:32:00|usa_2_0081|RVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4123|2.4031|2.1141|2.5131|2.6994|2.982|3.1235|1.0044|1.0485|1.0816|1.333|1.71|1.955|2.4018|3.1827|
2022-02-19 13:32:01|usa_2_0082|SNDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5618|19.2968|21.4964|25.0125|23.3475|24.3887|22.5033|16.1342|18.5625|15.4487|19.0302|19.5108|17.3589|22.2039|22.6619|20.3207|25.1065|21.7621|23.3449|26.78||||
2022-02-19 13:32:03|usa_2_0083|SPGI|total_return_price|0|2.5115|2.5923|2.6866|2.2759|2.0065|2.2893|2.4172|2.3028|2.3634|2.6529|2.3028|2.5856|3.241|3.263|2.9675|3.0208|3.5879|3.8438|4.4221|2.7388|3.0837|3.336|4.0423|3.6491|3.9864|4.1423|4.4226|3.4277|3.2274|3.4674|2.7435|3.3185|3.7243|3.8146|3.3342|3.7627|4.1051|3.8655|3.9538|4.178|4.3646|4.0952|4.7414|4.7719|4.6516|4.7733|5.3022|4.8807|5.2815|5.6303|6.1127|6.56|6.5794|6.9875|6.5619|7.1515|7.9833|9.2445|10.7023|11.7597|12.1501|13.095|12.7846|16.5058|17.732|17.6187|15.8648|20.2825|15.0458|17.9412|21.2016|19.6395|20.0633|22.3314|19.7264|20.7581|23.3241|20.4836|21.0893|20.9089|19.3237|21.6494|21.7906|24.6227|26.9183|27.1768|28.3972|32.7319|31.3089|31.8788|34.7272|37.4404|41.9242|36.6776|42.5106|49.966|46.3286|50.3059|37.7724|32.6495|27.6853|30.2228|23.938|17.7719|17.715|23.4952|19.7669|26.5408|28.4248|22.624|26.8047|29.7203|32.3692|34.6358|34.1042|37.6217|40.7772|38.0738|46.4268|48.9518|46.9192|48.1688|59.6767|71.421|69.9473|76.4048|78.0059|82.4625|96.1295|93.6762|80.9438|92.5631|93.3142|101.4558|120.0679|102.3285|124.7955|139.7667|150.0534|163.0267|184.3625|197.2363|189.4807|165.2662|205.3391|222.7448|240.0865|268.1722|241.228|325.0394|356.4033|325.5512|350.267|408.2516|423.3592|471.021||||
2022-02-19 13:32:08|usa_2_0084|SQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|12.83|13.74|8.9|11.78|14|17.23|23.32|28.07|35.75|47.39|60.09|97.96|55.87|74.92|69.87|57.5|62.56|52.38|104.94|164.81|214|212.83|248.87|239.84|168.48||||
2022-02-19 13:32:10|usa_2_0085|ST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.96|19.74|30.28|33.5|37.33|29.36|26.8|33.57|27.82|29.63|31.76|32.42|35.26|38.54|38.45|42.21|45.94|46.14|53.46|56.7|52.74|43.35|46.01|38.82|33.31|38|40.21|43.05|41.55|47.81|50.88|50.45|49.15|49.92|44.01|45.02|47.88|49.54|53.87|28.93|37.23|42.69|51.47|57.92|57.64|56.06|60.86||||
2022-02-19 13:32:13|usa_2_0086|STAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:13|usa_2_0087|SWCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3324|17.5748|14.7053|11.9587|10.4908|6.8001|9.9945|12.7521|15.5455|14.5254|14.1735|17.5315|15.7972|15.9878|15.5931|21.2602|25.0609|28.75||||
2022-02-19 13:32:14|usa_2_0088|TCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:15|usa_2_0089|TEAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.08|24.11|25.38|29.78|24.31|29.81|35.67|34.3|46.14|52.16|60.75|95.89|87.6|112.39|125.74|129.59|120.34|137.26|180.27|182.35|233.15|204.43|264.15|381.58|394.43||||
2022-02-19 13:32:16|usa_2_0090|TPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5153|1.8663|2.4423|3.1891|2.2931|3.3912|4.7535|4.6241|5.1433|5.8|6.9651|8.8375|9.8778|13.4598|15.2328|15.8381|15.4245|19.7375|20.2838|24.5461|23.6777|24.3362|24.8572|20.9206|24.8934|32.0431|36.081|34.7495|34.4456|22.7731|21.1305|22.5271|18.1201|14.4946|12.0849|18.2346|24.0672|26.859|29.1572|29.8484|32.1764|42.8313|38.2277|45.6456|43.9049|43.8911|59.3353|45.7885|42.1943|42.3012|38.1172|44.823|42.3765|44.02|39.1407|27.104|29.1436|30.4678|34.2037|28.7589|24.0422|27.7305|32.9374|32.9483|30.9108|29.9705|33.9633|41.6766|35.9812|40.4101|48.1293|42.9801|46.6475|31.3847|29.7867|29.1117|24.1952|26.5154|12.5506|12.4419|17.3792|30.4729|43.1123|41.6311|38.2028|40.59||||
2022-02-19 13:32:20|usa_2_0091|TRCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:21|usa_2_0092|TRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0415|24.795|27.0527|27.2203|32.968|33.0962|30.4934|37.8087|42.9057|46.0113|54.6378|55.7222|69.6891|71.9436|55.2652|66.1929|70.4116|80.5766|85.0279|65.7917|86.6058|84.271|97.8424|89.4462|109.2419|113.4161|119.35||||
2022-02-19 13:32:22|usa_2_0093|TWLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|68.72|28.85|28.87|28.6|29.14|24.51|37.43|54.3|85.72|86.02|129.18|134.87|109.11|98.28|89.49|219.42|248.8|350.5|327.61|386.56|319.05|262.34||||
2022-02-19 13:32:25|usa_2_0094|UAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1581|4.7888|4.125|5.3275|5.1513|6.3063|6.4|5.7575|8.09|5.4588|4.905|3.205|4.56|2.81|2.1563|2.825|3.7|3.4188|3.7612|4.1988|5.635|6.6837|8.0237|9.7|9.5663|9.2125|12.0725|12.0738|14.4875|11.9125|12.4025|14.4375|19.49|21.6175|30.4625|29.585|34.785|34.045|40.715|41.465|52.05|40.61|42.755|37.52|38.61|29.31|18.99|21.77|16.81|15.66|16|22.6|18.96|17.82|21.39|25.07|20.79|21.8|9.06|9.6|11.97|17.27|23.48|21.07|20.5|20.93||||
2022-02-19 13:32:28|usa_2_0095|UNIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1855|13.8674|10.1945|11.3935|13.3065|17.3932|20.5106|16.9236|16.819|17.3011|10.0969|13.2553|12.4002|15.6344|16.3231|13.2643|9.5032|7.9661|6.5315|7.2469|5.4705|8.6282|9.5326|11.0616|10.4249|10.3849|12.3057|13.72||||
2022-02-19 13:32:30|usa_2_0096|UNVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.33|20.65|17.31|17.08|18.3|20.85|28.56|29.94|29.46|28.21|30.92|27.39|25.97|30.52|17.59|22.16|21|20.59|24.24|11.78|16.49|16.88|18.91|21.54|24.38|24.17|28.44||||
2022-02-19 13:32:32|usa_2_0097|USFD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.91|24.24|23.43|27.48|27.98|26.96|26.9|31.6|32.94|37.99|30.94|31.18|34.91|35.76|40.42|41.77|16.94|19.86|22.22|33.35|38.12|38.36|36.34|34.77||||
2022-02-19 13:32:34|usa_2_0098|VER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:35|usa_2_0099|VIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4064|5.2552|4.2771|4.651|5.0968|5.4451|7.2816|6.5545|11.3042|10.5544|10.8522|11.8459|13.6828|11.0304|9.2532|8.7522|7.9039|6.2849|5.9701|7.2633|8.9847|8.6958|8.022|5.64|6.3311|7.4574|8.8958|9.8956|10.9738|10.0001|11.46|
2022-02-19 13:32:36|usa_2_0100|VICI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0025|16.219|14.9863|17.0068|17.6469|15.6145|18.7348|18.6549|20.1859|22.4817|13.8591|19.29|22.0083|24.4887|27.2635|30.2799|28.2695|29.23|
2022-02-19 13:32:38|usa_2_0101|VIRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.869|16.9299|17.671|16.8958|16.9151|13.6451|12.2111|12.7996|13.8313|14.7819|13.9794|15.5535|27.8707|23.4009|18.3354|22.7188|21.1306|18.883|16.4001|14.7865|19.5034|22.3391|22.05|23.7422|29.8108|27.3216|24.1354|28.54||||
2022-02-19 13:32:39|usa_2_0102|VSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:40|usa_2_0103|VST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3081|13.8193|14.6484|15.3854|17.228|16.4449|19.4667|21.8805|22.2766|20.5446|24.0968|21.7466|25.2258|21.4478|15.1322|17.773|17.8145|18.3065|17.391|18.105|16.6489|22.05||||
2022-02-19 13:32:41|usa_2_0104|VVV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5209|19.7438|22.5935|21.9424|21.6325|22.8116|20.3175|19.8121|20.2552|18.0146|17.5738|18.0418|20.8854|20.5943|12.9808|18.8099|18.7265|22.9999|26.0901|32.165|32.01|37.39|||||
2022-02-19 13:32:43|usa_2_0105|WBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|14.74|17.62|16.2|19.33|19.63|18.55|22.99|23.26|19.25|22.14|21.1|11.19|16.38|16.08|17|15.61|4.58|5.44|6.16|13.1|16.25|23.15|23.57|23.81||||
2022-02-19 13:32:45|usa_2_0106|WELL|total_return_price|0|0.6106|0.6397|0.6452|0.6216|0.5961|0.5907|0.7033|0.756|0.8459|0.9477|1.0172|0.937|1.0872|1.1037|1.2049|1.1619|1.2426|1.2635|1.2662|1.1663|1.4471|1.3803|1.3018|1.028|1.2176|1.3109|1.3829|1.4234|1.4028|1.3321|1.2832|1.4792|1.7972|1.9464|2.0272|2.5739|2.516|2.4787|2.601|2.8811|3.3395|3.3356|3.6915|3.3459|3.5993|3.6538|3.4583|3.1811|3.5632|3.4419|2.6845|3.1807|4.0049|3.9817|4.4113|4.7514|4.7038|4.8153|5.547|5.8031|5.6767|5.4684|5.8337|5.8073|4.9321|5.4604|4.8196|3.7634|3.6065|4.3388|4.8963|4.6364|6.1199|7.1644|7.7814|7.6922|9.0108|9.8679|9.1971|9.2868|9.2033|10.9329|11.2663|13.3803|15.3227|12.4899|13.7832|15.1861|12.9656|15.5558|15.5575|14.4716|16.5389|15.4537|18.0039|19.8225|20.3591|18.9977|21.2053|21.7397|22.2849|22.28|27.0217|21.7867|16.0889|18.2994|22.6866|24.5399|25.4487|24.0749|27.4706|28.0285|31.2901|31.7153|28.7442|33.9499|34.6659|37.2564|37.3429|40.1392|45.0227|44.8937|42.2882|36.7602|41.4775|44.1658|44.5064|54.6036|56.3931|48.401|50.5512|51.4363|53.1443|59.0681|58.6312|53.1766|57.0149|61.0193|57.9842|53.2935|46.2126|54.0628|56.229|61.4524|69.5017|73.8503|82.9326|75.6092|42.7481|49.059|52.7927|62.6135|70.0325|81.9156|81.8125|85.77||||
2022-02-19 13:32:50|usa_2_0107|WFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:50|usa_2_0108|WH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.5469|55.6634|52.816|43.0387|48.0274|53.3837|50.1206|61.2895|33.4741|40.8374|46.4659|55.782|69.4683|71.3053|78.7235|89.22||||
2022-02-19 13:32:52|usa_2_0109|WLTW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:52|usa_2_0110|WP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:52|usa_2_0111|WRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5095|46.1156|44.1288|36.8887|33.753|29.0376|31.1194|40.0876|44.3753|45.2117|48.8739|48.8836|55.1409|53.7168|51.6585|48.3942|33.6591|34.2832|32.0922|34.0713|40.6946|27.1881|25.6957|32.1362|42.8911|52.2239|51.7871|51.4427|43.9569||||
2022-02-19 13:32:55|usa_2_0112|WYND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:55|usa_2_0113|XOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:56|usa_2_0114|YUMC|total_return_price|0.219590958019|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3384|25.5625|32.4466|35.152|38.6278|39.3904|38.1715|34.7109|30.4605|43.9532|43.7966|43.194|43.5229|42.2012|45.4383|52.071|53.4371|58.2738|59.546|62.1056|58.5081|||||
2022-02-19 13:32:57|usa_2_0115|ZBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3422|22.9873|27.4065|32.5607|31.0172|34.5728|37.0258|44.6883|41.3532|49.87|63.4217|68.778|78.6307|73.0043|74.1803|73.2248|71.3138|63.9454|62.7602|63.0817|51.2665|63.3757|72.1682|80.6759|77.5429|75.6595|61.676|69.3936|63.1369|60.7022|35.9417|33.9113|38.3029|49.1075|55.1896|54.3903|49.7782|47.9131|50.504|55.9981|57.1006|50.5132|47.6191|58.6154|58.1087|62.2233|62.668|68.7156|69.8361|77.6631|87.3515|89.3125|97.9604|94.9694|107.1723|111.4187|107.0398|89.3034|96.8635|101.2271|113.4214|122.9155|97.7966|116.6383|122.6848|112.5502|117.3233|105.1599|108.9809|126.6215|97.0137|125.1901|115.965|132.0012|147.9343|93.8146|124.4669|132.3267|149.6164|160.4247|163.5791|146.0834|127.81||||
2022-02-19 13:33:01|usa_2_0116|ZG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.188|9.44|7.6667|11.3833|11.9667|14.0067|9.12|18.4633|18.75|29.8363|27.2433|31.41|44.1|38.6633|34.2967|33.4333|28.9133|28.75|26.62|25.09|34.1|35.53|37.73|33.1|48.04|38.92|41.46|53.41|60.75|43.1|31.27|34.2|42.19|29.49|45.74|33.97|57.48|101.39|136.43|126.56|124.59|88.6|60||||
2022-02-19 13:33:04|usa_2_0117|CPRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.22|45.69|40.69|53.26|49.18|55.61|59.04|74.16|81.19|93.44|88.36|71.39|75.38|65.75|42.09|40.7|41.01|56.37|47.44|48.17|42.92|38.35|35.75|48.55|63.59|61.21|66.8|69.46|37.18|45.75|33.67|32.7|38.15|12.89|15.32|18|43.75|51|57.19|51.21|64.01||||
2022-02-19 13:33:06|usa_2_0118|LIN|total_return_price|0||||||||||||||||||||||||||||||||||||||4.8452|4.8264|5.0719|5.3564|4.7295|4.7492|5.113|5.3637|6.0404|7.5738|6.3919|7.275|7.8086|8.4225|10.6458|12.6572|13.4432|13.713|14.739|14.3721|17.9721|16.4626|14.5078|16.6265|15.1693|10.6296|11.5028|11.8166|16.0795|15.1589|16.6313|13.8251|12.4816|12.5047|14.9071|15.0575|15.9035|14.2617|18.8219|20.436|19.5382|17.5905|19.9477|19.5385|20.9129|21.6288|26.7721|26.123|28.2002|30.3111|31.414|34.1883|33.4138|34.497|38.2469|40.0113|39.3548|43.3023|43.6|46.498|53.3979|62.3757|66.2956|63.2446|71.0399|54.308|45.2437|51.6618|54.8497|63.3819|62.6139|65.0917|59.9399|71.5656|76.059|81.3578|87.2177|75.6052|86.8915|93.6524|89.2967|85.7661|90.8374|93.0666|96.5838|101.3368|110.147|111.4965|113.641|110.9011|111.9491|104.9092|104.4849|89.6467|90.7096|102.1194|100.9663|109.212|106.5905|108.5929|122.0695|129.4647|144.0472|135.1105|148.8483|152.0418|148.3854|168.1697|192.8628|186.9343|206.3179|168.4407|207.4936|233.8237|259.7107|277.2883|287.1641|292.403|346.43|||||
2022-02-19 13:33:11|usa_2_0119|STX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2416|4.9499|9.692|13.8842|9.7913|8.467|7.3716|7.3262|8.9626|10.5367|9.4866|8.2112|10.9901|13.7332|11.6425|12.4582|14.9529|13.7608|12.3536|14.1151|14.8298|11.7459|11.4707|6.791|2.4274|2.7184|6.069|9.0178|10.6193|11.6461|7.9069|6.7545|9.0001|7.9541|9.139|6.9051|9.6819|16.4176|15.0308|18.6825|19.5786|22.5275|27.7835|27.3467|37.1199|35.4959|38.2409|40.6222|47.1157|39.071|34.2055|30.881|26.6138|27.0647|16.9975|27.2774|30.7282|35.2044|31.7252|26.3344|34.9981|50.2809|47.9394|41.2451|33.1465|40.9392|42.4636|51.0013|55.0942|39.2243|45.1736|46.5081|60.604|73.6127|86.3927|81.0269|113.84|||||
2022-02-19 13:33:15|usa_2_0120|TEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1383|24.6204|27.6664|24.3778|26.5168|20.1162|11.4721|8.4099|14.2374|18.3314|18.7305|22.1795|20.2708|22.5881|27.9407|27.4287|28.599|23.1099|25.4083|30.0473|25.6938|30.6249|30.8281|35.377|38.3692|45.4621|46.565|50.7606|52.685|53.5517|56.2736|64.0671|56.1154|52.1642|58.2794|55.0154|49.6206|56.8069|64.0201|67.1157|71.4587|76.0436|88.1405|97.1072|87.6764|84.168|68.9914|78.3691|90.7139|90.7636|91.779|52.8375|76.9016|98.9341|117.8754|126.7882|133.8534|137.3635|161.8876|||||
2022-02-19 13:33:17|usa_2_0121|UBER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.41|46.38|30.29|30.17|26.19|30.46|36.48|53.15|54.51|50.12|44.52|42.46||||
2022-02-19 13:33:19|usa_2_0122|BYND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.59|162.91|151.66|75.64|66.12|133.98|165.66|125.9|126.12|155.87|107.36|66.31||||
2022-02-19 13:33:20|usa_2_0123|LYFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.29|64.04|41.88|43.02|27.95|32.795|27.55|50.34|63.18|60.48|53.32|43.24||||
2022-02-19 13:33:21|usa_2_0124|CGC|total_return_price|0.224858757062|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0263|2.071|1.654|1.627|1.6437|1.494|1.9327|1.95|2.104|2.43|4.43|8.16|6.9901|7.3425|10.19|24.99|21.16|25.14|33.07|44.7|50.52|33.2|20.57|14.42|16.74|19.48|18.66|31.76|26.91|18.37|13.17|||||
2022-02-19 13:33:23|usa_2_0125|ACB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1304|10.7983|4.5685|3.4768|2.836|3.2929|4.8189|4.7465|4.2719|12.1629|20.5287|23.0206|19.4607|26.6398|75.5882|87.7759|83.8946|117.7277|60.96|105.96|91.56|57.12|24|10.86|13.2|5.2|8.69|9.05|9.09|6.81|5.73||||
2022-02-19 13:33:25|usa_2_0126|CRON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3207|0.6|0.95|2.1927|1.3391|2.078|5.5381|6.51|6.18|10.94|10.42|20.24|15.79|9.365|7.67|5.67|6.01|5.05|7.12|9.3|8.7|5.65|3.96|||
2022-02-19 13:33:27|usa_2_0127|TRTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:28|usa_2_0128|AXIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06||0.25|9.5|10|2|1.25|0.95|0.43|0.3|0.4001|0.3694|0.2505|8|13.36|10.16|6.35|9.25|4.4|2.4|1.96|0.59|1.7|0.78|0.7|0.372|0.16|0.325|0.625|0.5|0.62|0.945|0.5667|0.28|
2022-02-19 13:33:29|usa_2_0129|LBTYK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4123|11.6265|9.6608|8.6128|10.3269|11.6824|12.6932|14.1466|17.4724|18.4227|17.179|14.9012|14.3469|13.0845|6.2372|6.3024|7.3225|11.3284|10.2338|13.3267|12.097|14.0487|15.6651|18.2783|19.4242|16.9647|18.7813|22.6522|21.5529|25.1117|26.9516|30.0632|31.8705|35.0473|38.5595|37.8701|39.0719|38.9415|45.8541|47.8664|49.3476|41.02|37.85|37.69|31.38|32.84|30.02|34.455|27.85|32.87|31.73|30.81|28.48|28.3|20.06|24.21|26.84|23.84|21.66|15.85|22.19|20.9|23.22|25.26|27.3|29.75|27.56|
2022-02-19 13:33:33|usa_2_0130|LBTYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9567|7.9548|11.2551|10.6877|11.2551|12.7229|10.695|8.9616|10.2894|12.3898|13.959|15.5669|19.8497|20.5353|19.2075|16.8609|15.4896|13.8914|7.0205|6.7839|7.6579|11.8103|10.6177|13.9783|12.5491|14.635|17.0299|19.8448|21.2306|18.3818|20.1008|24.4946|23.0992|27.72|29.8011|33.7942|35.122|38.386|42.2826|39.5356|41.1325|41.1042|48.0966|50.3172|53.3976|42.94|39.27|38.69|32.18|33.85|31.06|35.14|28.83|34.04|32.7|31.85|29.57|29.06|20.83|24.92|27.5|24.705|22.63|16.83|22.75|21.39|23.78|25.38|27.31|29.8|27.37|
2022-02-19 13:33:37|usa_2_0131|MELI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0699|39.2638|76.3667|37.3064|33.4207|25.8238|14.0989|18.3141|21.3858|37.7037|51.1243|46.4441|55.7367|72.5779|66.8512|76.2823|76.8934|57.0078|83.6108|99.0999|68.3199|79.1156|77.1018|93.8387|113.457|126.6699|101.1025|93.3226|89.3417|109.2016|126.6772|121.716|145.8016|89.3804|111.8917|117.6598|135.1178|186.7376|152.3903|211.0184|270.8315|267.1243|314.7519|341.22|296.48|340.08|286.56|507.73|630.65|541.52|592.54|471.43|977.49|1082.87|1732.39|1472.14|1532.76|1662.99|1227.94||||
2022-02-19 13:33:40|usa_2_0132|CHKP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4|5.625|3.625|3.417|3.896|5.167|6.792|7.6146|5.4583|3.3125|7.6354|7.1667|8.9375|14.0729|33.125|57|71.3333|105|89.0417|47.5|51|22.02|39.89|30.4|13.56|13.74|12.97|14.47|19.5|16.84|16.86|22.75|26.99|16.97|24.63|21.74|19.83|24.32|20.06|20.02|17.6|19.08|21.92|22.28|22.81|25.18|21.96|22.4|23.67|22.74|18.99|22.21|23.47|28.35|33.88|35.07|29.48|36.93|46.26|51.05|56.85|52.76|52.54|63.84|49.59|48.16|47.64|46.99|49.68|56.56|64.499|67.63|67.03|69.24|78.57|81.97|79.55|79.33|81.38|87.47|79.68|77.61|84.46|102.66|109.08|114.02|103.62|99.34|97.68|117.67|102.65|126.49|115.61|109.5|110.96|100.54|107.43|120.34|132.91|111.97|116.13|113.04|116.56||||
2022-02-19 13:33:44|usa_2_0133|ACA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.681|25.3293|28.3715|36.0654|34.106|44.6812|38.7878|40.0475|42.9618|54.9733|64.8511|58.5712|51.4583|52.887||||
2022-02-19 13:33:45|usa_2_0134|ACIU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|12.7|11.58|9.04|10.9|12.72|10.4|9.2|8.2|9.78|5.02|5.33|5.14|8.3|6.64|6.81|4.85|5.36|7.34|8.19|6.99|5.2|
2022-02-19 13:33:47|usa_2_0135|AEGON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:47|usa_2_0136|AFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:47|usa_2_0137|AGNCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:48|usa_2_0138|AHL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:48|usa_2_0139|AINV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6962|5.5034|5.6582|6.0961|7.1739|7.8455|8.4904|7.95|8.2121|8.4246|9.5035|10.6743|10.7225|11.3602|10.5451|9.3929|9.1654|8.9467|8.7282|5.1025|1.4447|4.2256|7.7661|7.401|9.7206|7.7501|8.5559|9.6254|10.0913|9.0161|7.3486|6.3505|7.0016|7.6322|8.4962|9.0298|9.2986|8.5749|9.6167|10.1275|10.0558|10.482|10.855|9.8016|10.1663|9.749|8.3273|7.7168|8.4981|8.4443|9.4748|9.7284|10.6088|11.0709|10.5812|10.4151|9.9919|10.7429|10.7041|8.6876|10.7963|11.2894|12.3157|13.4886|6.277|8.0554|7.8874|9.5455|12.6982|13.1186|12.5375|12.97||||
2022-02-19 13:33:51|usa_2_0140|APO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6362|7.277|4.3069|5.4057|6.4363|5.8838|6.9179|8.3072|11.1576|11.8556|15.1945|17.4322|18.2906|16.3316|14.4502|15.0214|13.9325|14.871|11.4545|10.7629|12.0373|10.9034|13.0624|14.4202|18.0494|20.2646|23.9101|26.9864|24.3913|25.6542|29.5031|20.7454|24.7175|29.6127|36.2378|43.5053|31.1327|46.8636|43.0137|46.1119|45.7579|61.1034|60.6739|73.5843||||
2022-02-19 13:33:54|usa_2_0141|AQNCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:54|usa_2_0142|ARCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4936|3.2422|2.7029|3.0611|2.8807|2.8627|3.1192|3.0647|3.2626|3.7014|3.6552|3.4997|3.4102|3.3911|2.7628|2.5254|2.4304|1.5328|1.1174|2.3814|3.3038|4.0728|4.6065|4.26|5.2911|5.8516|5.8655|5.8065|5.3041|5.9475|6.4577|6.3183|7.1722|7.4468|7.7866|7.5779|8.1079|8.2208|8.3675|8.5614|8.2454|8.1872|8.963|8.8009|8.2093|8.1532|8.3573|8.4388|9.5465|10.1867|11.0449|10.6574|10.6136|10.8087|10.7336|11.9599|12.7059|11.4517|13.2111|13.9932|15.3501|15.374|9.0413|12.4886|12.5261|15.1415|17.2137|18.8142|19.5335|20.89||||
2022-02-19 13:33:58|usa_2_0143|ARES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1681|13.071|12.2514|11.8393|13.3384|13.4828|13.2969|9.5689|10.8032|9.3948|14.492|14.275|14.8836|14.4671|15.1716|16.1806|17.9029|17.9651|20.4942|15.9904|20.9536|23.5929|26.4768|33.2832|29.2088|37.8867|38.7468|46.3911|52.0707|62.3218|72.7375|80.92||||
2022-02-19 13:34:00|usa_2_0144|ATUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3714|24.2664|19.0806|16.7079|16.89|18.6|16.41|21.37|23.55|29.3|27.28|23.68|23.28|25.47|37.9|33|34.08|19.33|16.31||||
2022-02-19 13:34:01|usa_2_0145|AUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||3.8705|3.8705|4.9261|4.3983|4.7502|4.2224|4.3104|4.4863|4.4863|4.5743|4.6182|4.7502|4.3983|4.459|4.5481|5.4399|5.975|7.9042|7.7464|7.9915|6.5385|6.4309|6.7984|7.107|5.4812|5.507|4.4244|4.0008|3.3654|3.9379|7.1554|6.0796|6.2355|6.4254|8.5065|10.5637|9.9642|11.0202|10.8415|11.5146|12.4183|12.5892|13.3074|13.1813|12.9978|16.209|13.5054|16.492|17.8415|18.5962|19.8189|18.8141|19.4362|20.2317|17.2648|15.5634|15.3663|14.4315|13.3603|10.3732|16.8468|17.5515|9.8753|10.714|8.9467|8.951|10.9613|8.9318|9.5618|10.8814|8.332|9.0743|8.0385|10.0196|10.608|11.0136|11.94|12.2004|15.2427|16.1502|18.4463|19.695|20.2951|20.5912|18.6586|19.5764|18.1829|19.1741|19.9402|21.1248|20.7987|21.0178|22.9345|30.8411|30.5264|29.5885|31.0092|31.9724|32.6309|34.7404|34.6217|25.5347|29.4528|32.3985|34.3806|34.8893|20.4913|21.9193|20.4469|31.7844|37.2703|35.4328|36.3162|37.0308|||||
2022-02-19 13:34:05|usa_2_0146|AUPH|total_return_price|0.196541786744|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225||373.75|500|450|871.25|874.75|569.5|751.25|655.25|603.5|445|383.75|290|162.5|102.5|240||87.5|97.5|135|3.074|3.3246|4.06|3.5|4.6|3.92|3.69|3|2.9899|2.88|2.9899|3.44|7.16|6.98|6.55|5.82|5.19|5.38|5.76|5.37|6.5|6.36|6.37|4.88|14.51|16.07|13.44|16.05|12.54|12.39|11.5|30.35|||||
2022-02-19 13:34:08|usa_2_0147|AXGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:09|usa_2_0148|AY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9023|24.2081|18.6619|23.3973|21.8872|11.6941|13.9708|12.9985|13.5833|14.1116|14.4885|15.8811|16.3212|15.4131|16.4514|15.6596|16.4122|16.9666|16.366|16.6832|20.343|21.4587|23.8046|20.4344|27.0871|26.5263|35.4399|31.7614|36.0756|34.1226|35.37||||
2022-02-19 13:34:11|usa_2_0149|BFA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:11|usa_2_0150|BFB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:11|usa_2_0151|BHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||0.3913|0.3495|0.4263|0.4615|0.7131|1.0412|1.9287|4.3189|4.759|5.2414|5.9538|4.2981|3.8997|5.0629|4.8744|6.5515|8.0925|5.3668|4.5178|6.3416|6.4569|8.5638|8.5114|15.7231|14.8635|18.5952|27.3162|26.0559|24.2378|29.182|31.1275|37.7354|33.5291|19.4278|16.5633|17.7172|26.7468|31.5703|24.9221|14.4166|10.4653|12.7328|11.6057|11.0892|10.1164|10.4116|15.6778|16.2648|16.6897|16.2082|10.6356|14.874|16.0022|18.8916|13.2136|10.4643|8.5466|7.9765|8.3757|8.4532|10.1387|12.5538|14.5023|13.2047|15.9553|18.4228|24.0847|28.29|49.81|51.96|37.12|46.69|53.69|44.79|55.27|59.77|75.02|86.08|104.33|117.4|131.83|126.12|131.2|143.11|198.62|222.15|178.38|101.65|26.3|20.14|24.55|14.52|11.03|17.3|14.33|20.78|15.92|23.24|25.67|18.47|24.7|25.22|21.85|29.92|15.5|18.29|15.54|20.8|31.74|29.32|27.85|27.61||||
2022-02-19 13:34:16|usa_2_0152|BPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:16|usa_2_0153|CBPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:16|usa_2_0154|CG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6296|12.2022|14.2973|14.3871|17.5097|14.3522|14.6692|20.6877|18.9098|20.8374|18.5627|16.7551|17.6046|18.4915|11.4127|11.0885|11.9486|11.5911|11.4177|11.9147|12.5865|15.4444|19.1365|19.2729|17.765|18.5018|19.7983|14.2638|16.5052|19.765|24.5027|30.1139|20.4786|26.6619|23.7338|30.4255|36.3637|46.1349|46.4171|55.8527||||
2022-02-19 13:34:19|usa_2_0155|CHSINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:19|usa_2_0156|CLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.4264|2.4264|2.4769|2.9319|3.1846|3.3868|3.589|5.2571|7.0769|7.3046|9.8571|8.745|6.9758|7.734|7.1022|5.6362|7.6076|8.1131|11.7527|11.7274|9.9329|11.045|7.5905|7.5824|5.2005|5.6696|5.9688|4.8608|3.7892|4.5899|4.2057|4.3674|5.6817|6.7493|8.5731|9.301|9.944|9.4426|10.3808|10.8458|13.0457|15.1081|19.2289|24.6842|25.8003|32.7559|33.9003|41.1228|51.5157|50.4359|48.2441|57.5654|41.335|24.4548|29.9308|35.6996|43.0258|49.344|54.695|61.7738|74.328|75.2332|86.5669|94.7487|76.4716|97.2371|112.5459|99.3537|104.3917|94.1908|119.1814|131.346|146.8549|166.0281|172.9922|145.9768|128.2695|105.8673|92.417|101.3495|89.1276|97.5817|101.4781|112.3081|102.2913|109.8518|106.1958|93.5477|91.6601|102.3543|101.5735|119.0018|109.7395|56.8158|66.1958|50.5877|45.5816|37.3016|10.3048|20.2631|15.2237|26.4646|28.7492|38.9079|27.7291|22.3014||||
2022-02-19 13:34:23|usa_2_0157|CODI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7218|3.7369|3.8979|4.3935|4.3964|4.8481|4.3601|4.348|3.571|3.5527|4.186|3.1131|2.8646|2.6041|3.5247|4.6173|5.596|4.9683|5.9771|6.7966|6.0044|6.6247|5.1792|5.4582|6.5189|5.9792|6.724|6.6997|7.5254|8.4327|8.9691|9.577|9.4015|9.5175|10.0471|8.9461|9.5556|9.3592|9.5912|9.6308|9.0573|10.2343|10.842|11.7817|10.8483|11.7322|11.9408|12.2174|12.1875|13.0899|13.8519|9.8095|12.6866|15.4001|15.9243|22.0478|10.7568|14.8762|15.7143|17.5709|22.3513|23.658|28.3026|29.6649||||
2022-02-19 13:34:27|usa_2_0158|CORICVR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:27|usa_2_0159|CPTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:27|usa_2_0160|CRSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|20|20.77|17.11|16.77|21.09|44.86|60.08|46.44|26.75|35.72|43.98|45.95|60.905|42.41|73.49|84.99|157.83|114.6|137.88|111.93|76.96||||
2022-02-19 13:34:29|usa_2_0161|CSIQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|9.57|9.75|10.23|9.44|27.34|21.24|45.88|19.53|6.05|5.98|11.71|16.99|29.05|25.07|11.41|13.55|12.84|11.47|10.11|4.35|2.95|3.27|3.75|3.01|3.37|3.47|11.059|14.86|29.19|35.14|31.26|37.6|23.6|35.79|28.25|18.21|28.94|19.83|14.52|12.04|13.12|12.33|15.39|16.71|16.88|16.72|12.15|14.88|14.43|23.62|21.31|21.69|22.32|14.06|19.14|29.52|51.26|42.86|38.69|34.59|30.96||||
2022-02-19 13:34:32|usa_2_0162|CVET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.47|32.39|22.88|11.9|13.16|7.45|18.87|24.4|29.92|29.97|27|18.22|19.78||||
2022-02-19 13:34:33|usa_2_0163|DB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9204|28.4567|26.6088|28.3819|32.5983|42.7932|35.8078|42.8621|41.5864|39.4816|38.0146|38.2061|24.186|34.9985|33.2654|34.7298|29.3099|24.6319|22.9164|35.3095|36.0048|42.7854|44.715|43.8023|41.4385|48.9317|48.3082|43.6671|52.4345|55.4062|64.6783|61.0568|67.3718|77.4828|74.8355|88.6282|77.5663|77.1011|68.0872|58.6428|46.8615|22.8159|26.1701|36.882|50.6071|46.8278|50.7502|39.5897|39.4816|37.6515|42.3172|43.7719|27.4495|27.899|37.7219|27.5346|31.3309|33.4484|29.5462|34.8374|35.965|35.6715|33.8721|31.6076|29.1609|26.1316|28.6865|25.8348|22.3771|20.1915|14.8981|14.3517|10.1768|16.23|17.1836|16.85|16.57|19.71|13.76|11.08|11.81|7.87|8.12|7.18|7.56|7.77|6.51|9.55|8.27|10.62|12.11|13|12.73|12.4|
2022-02-19 13:34:37|usa_2_0164|DBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|32.52|27.14|20.76|21.42|24.62|19.75|17.78|18.92|22.16|18.78|23.6|26.25|30.45|29.61|25.01||||
2022-02-19 13:34:39|usa_2_0165|DCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5523|7.4657|7.6661|7.6036|9.6424|10.7367|12.6544|12.6487|13.4427|8.5207|8.8559|6.4531|3.1656|4.5545|6.6964|8.8888|10.3995|11.9775|11.8574|12.8354|14.1063|15.9271|16.1032|15.9676|18.5017|19.6702|16.9128|19.8695|17.4938|20.9261|24.6749|22.6272|22.047|23.4138|27.6879|26.2434|22.41|18.9683|17.8258|12.241|11.7996|15.1838|20.4381|20.016|22.8403|23.9908|19.4834|22.444|23.9773|23.5325|27.6287|27.7609|19.7252|24.5565|21.9642|20.3923|19.8908|2.9283|11.218|10.3138|17.2108|20.1167|28.4546|27.3425|26.5019||||
2022-02-19 13:34:42|usa_2_0166|DD|total_return_price|0|1.8751|2.268|2.4885|2.2744|2.1658|1.9103|1.9262|1.8751|1.9774|2.4374|2.3447|2.8412|3.6771|4.0749|3.8607|4.2629|5.7883|6.3889|7.8985|6.7914|6.2176|7.0019|6.7825|6.9254|7.3368|6.8116|8.0939|8.9318|8.3475|7.3853|5.1571|6.4135|6.714|7.4443|7.4579|7.8168|8.7904|8.6592|8.5801|8.9|8.118|9.1256|9.586|9.4581|10.1705|11.2203|13.6052|11.8605|13.0992|13.0528|13.7337|13.1584|16.5064|14.6216|15.6524|15.5045|16.0161|17.7273|18.7184|21.2275|20.6184|20.7788|18.6414|20.1252|20.9205|28.7726|26.0785|30.9685|26.7391|21.5296|18.1006|26.8967|23.68|25.3165|25.3366|26.5117|26.0831|27.7101|22.4886|24.8667|23.528|26.807|28.6116|36.994|36.3009|37.0918|41.71|46.1653|46.9399|42.4118|40.1683|42.7222|40.1195|39.1416|39.6483|41.1539|47.8726|46.8095|46.2374|42.9847|40.8571|39.3747|36.4931|17.906|10.247|19.8983|32.4264|34.6377|37.3468|30.2244|35.2717|44.1383|49.1011|47.3259|29.9613|38.8663|47.3126|43.6875|40.8096|46.2439|46.2249|47.3978|57.2602|66.9168|74.0558|79.2587|81.6131|71.95|76.7109|82.7824|69.6216|85.6526|85.7586|84.9825|89.7747|100.278|112.5378|112.9295|125.2489|129.8906|117.0871|122.2286|120.1938|100.9495|71.985|71.6162|68.3095|61.7836|33.0261|51.7709|54.3545|69.991|76.3924|76.7967|67.725|80.78||||
2022-02-19 13:34:47|usa_2_0167|DELL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9818|23.2246|33.1599|28.9511|26.9377|24.6259|21.9498|30.1955|30.7064|37.3637|50.2938|48.5081|54.8315|55.34||||
2022-02-19 13:34:49|usa_2_0168|ELAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.19|31.32|32.07|34.79|27.55|29.45|19.62|21.4|27.93|30.12|29.45|34.69|32.55|28.88||||
2022-02-19 13:34:50|usa_2_0169|ENBCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:50|usa_2_0170|ESTC|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.52|78.72|85.37|100.46|74.15|65.99|63.61|93.42|106.04|149.39|126.84|148.2|168.63|82.52||||
2022-02-19 13:34:52|usa_2_0171|ESV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:52|usa_2_0172|ETP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:52|usa_2_0173|ETRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3036|14.685|15.2075|15.4098|10.9639|10.9734|4.1121|7.4149|7.5498|7.0895|7.6022|8.0781|10.0091|9.941||||
2022-02-19 13:34:54|usa_2_0174|FOMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:54|usa_2_0175|GMLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0176|GMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0177|HEIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0178|HILCOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:56|usa_2_0179|HMLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9358|11.9522|10.1749|11.8739|10.1803|8.692|9.5136|9.3333|10.046|10.3036|11.5935|12.3393|11.9324|12.2646|12.3491|10.59|12.6485|13.066|11.5028|14.7581|13.1222|12.3296|12.733|6.1363|8.4875|9.627|13.2298|14.0344|17.4483|4.9983|4.3299||||
2022-02-19 13:34:58|usa_2_0180|INTNED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:58|usa_2_0181|JECN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:59|usa_2_0182|JHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9542|25.88|27.2076|30.366|26.114|24.8888|22.3466|17.1085|21.2027|18.0281|19.0878|21.7952|14.0983|19.5129|20.4431|30.9207|29.8434|37.4889|40.9715|42.301||||
2022-02-19 13:35:01|usa_2_0183|JWA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:01|usa_2_0184|KKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6837|6.3309|8.6992|10.3335|9.949|6.6224|8.3215|9.5958|8.2047|9.8061|9.8643|12.9998|13.4118|14.083|17.7564|16.8851|17.8829|17.3915|18.4907|18.4211|18.826|13.5203|13.374|12.4301|10.5139|12.4051|14.2585|16.129|16.5969|18.3173|19.5515|18.887|23.4021|26.0715|18.715|22.5047|23.0756|28.3177|28.3516|22.8965|30.2899|33.6616|38.9638|48.7482|59.9955|59.7689|74.3263||||
2022-02-19 13:35:04|usa_2_0185|KSHB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:04|usa_2_0186|KTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5732|26.0231|32.1651|40.1765|19.5218|17.1273|22.6953|39.8028|47.228|56.6608|49.526|51.68||||
2022-02-19 13:35:06|usa_2_0187|LENB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:06|usa_2_0188|LGFA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:06|usa_2_0189|LGFB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:07|usa_2_0190|MVC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:07|usa_2_0191|NGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8942|7.6081|8.4577|8.0619|8.1799|8.9847|10.0421|9.1029|10.9466|13.1311|13.6381|14.8114|16.723|19.9681|18.3636|14.0281|12.7058|15.0125|10.0266|5.5448|4.4057|11.1291|10.7028|12.5932|12.7974|7.9087|7.0376|9.2562|7.28|8.9454|7.7363|7.1256|10.9541|11.2068|11.6999|9.7032|2.4414|4.4885|3.8035|2.43|2.04|2.38|2.34|1.79||||
2022-02-19 13:35:10|usa_2_0192|NGLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:10|usa_2_0193|NSUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:10|usa_2_0194|OAK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:11|usa_2_0195|PRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:11|usa_2_0196|PRQR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|18.9|21.88|16.67|14|7.6|3.73|4.8|7.58|4.7|4.95|5.025|5.15|3|3.05|7.45|19.45|15.57|13.87|9.33|6.14|9.91|5.49|6.08|4.82|4.15|7.13|6.76|8.1|8.04||||
2022-02-19 13:35:13|usa_2_0197|PRUFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:13|usa_2_0198|PSEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2094|2.2566|1.801|1.9547|1.8587|2.0611|2.3722|2.5571|2.6903|2.6626|2.9496|2.9232|3.0529|3.1459|2.6138|2.6887|2.7273|2.3458|2.2543|1.9824|1.9494|2.4227|2.8755|3.0931|2.5682|2.5933|2.8846|3.4133|2.8935|2.589|2.8603|3.4754|3.6632|3.8841|3.6778|3.8413|3.7589|4.2252|4.3078|4.2623|4.1751|4.2118|3.7229|3.8098|3.5563|3.5282|3.3232|3.6657|4.1225|4.5079|4.6989|5.2674|4.7744|4.1007|4.3997|4.2642|4.6229|5.0856|4.0806|4.7473|4.8924|5.107|5.2095|3.618|4.4344|4.4074|4.8591|7.2708|8.3324|7.5065|8.1828||||
2022-02-19 13:35:16|usa_2_0199|QURE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|15.93|11.92|9.41|14.81|24.97|30.9|20.45|16.12|11.76|7.07|8.31|5.62|5.78|5.78|8.78|19.15|23.74|33.94|35.98|26.94|59.65|78.15|39.53|72.5|44.26|45.06|35.98|36.51|33.29|31.19|32.32|20.84||||
2022-02-19 13:35:18|usa_2_0200|QVCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:19|usa_2_0201|REZI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.82|20.55|19.5|20.58|13.46|11.93|4.84|11.72|10.82|21.31|28.9|29.62|25.17|26.12||||
2022-02-19 13:35:20|usa_2_0202|SANTAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:20|usa_2_0203|SBBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:20|usa_2_0204|SEDG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|39.02|23.89|27.6|25.18|19.41|16.25|12.25|15.5|20.15|28.8|37.55|54|48.1|40.8|35.29|36.79|59.62|88.3|95.56|90.45|137.175|191.73|318.41|271.17|283.57|272.83|285.6||||
2022-02-19 13:35:22|usa_2_0205|SFIX|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|21.7|22.95|28.66|25.97|23.23|25.81|26.08|23.72|22.81|16.05|23|38.14|106.41|46.35|56.6|32.52|15.01||||
2022-02-19 13:35:24|usa_2_0206|SGYPQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:24|usa_2_0207|SITC|total_return_price|0||||||||||||||||||||||||||||||||||||||||2.1074|2.5376|2.5164|2.8253|2.6584|2.8791|2.921|2.966|3.0672|2.8385|2.9526|3.1595|3.2117|3.2261|3.583|3.6921|4.3596|4.5272|4.8928|4.9879|4.8659|5.3035|5.1978|4.9508|4.9241|4.0901|4.8707|4.2219|4.0136|4.4725|4.963|4.4016|4.706|5.3584|6.8665|6.882|7.5001|8.4317|9.2213|9.206|9.3983|10.5408|12.638|13.5017|15.4336|18.8418|16.7646|18.863|21.6752|19.725|23.1244|23.8196|24.3213|28.6802|27.7292|30.0158|34.2746|34.6831|29.4807|31.6962|22.1717|24.7923|21.0061|19.6837|3.0311|1.7225|4.497|8.5359|8.5776|11.2944|9.2061|10.4559|13.1547|13.118|13.2602|10.3222|11.6246|14.0861|14.2719|15.115|15.5565|17.4671|16.8522|16.0604|15.8826|17.2267|18.6271|17.8792|19.8254|20.338|17.1025|17.2452|19.126|20.4762|21.1587|20.6019|18.3155|15.2991|11.3602|11.7644|11.8651|6.2098|15.512|11.7805|9.8978|12.3619|12.2025|14.1176|13.2908|5.0268|7.8152|6.9469|9.8112|13.2523|14.8325|15.3228|15.83||||
2022-02-19 13:35:28|usa_2_0208|SLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:29|usa_2_0209|SNAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|17.89|14.45|14.61|16.36|13|9.05|5.71|11.02|14.53|17.04|16.33|11.89|23.49|25.99|51.23|49.61|67.57|83.11|48.64||||
2022-02-19 13:35:31|usa_2_0210|SPLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5981|16.5885|14.7068|11.8843|11.6367|11.815|11.0227|12.2705|12.7304|13.5184|14.8554|17.4204|16.8163|16.5291|16.4796|17.3808|18.8069|17.4006|16.3706|16.1726|14.8653|14.1344|14.3008|15.5|19.2|18.5|18.35|20|17.95|16.7867|16.7|13.4|13.99|13.71|12.7|12.102|5.4234|5.33|6.1739|10.97|13.75|29.12|28.47|42|
2022-02-19 13:35:33|usa_2_0211|SSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:33|usa_2_0212|TA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.2|189.05|202.25|168.4|63|35.25|11.35|13.85|11.9|8.75|11.45|27.95|22.75|17.7|13.1|17|19.6|37.35|25.05|18.7|20.5|33|26.45|26.6|24|37.85|51.7|40|47.35|44.9|41.35|49.4|61|87.2|74.8|52.1|47.3|33.75|41.15|35.5|37.5|30.25|18|21|20.5|17.25|18.375|28|18.65|20.55|17.35|12.03|15.96|10.31|23.19|19.06|35.34|26.99|28.87|48.25|51.74||||
2022-02-19 13:35:36|usa_2_0213|TGP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0214|TOO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0215|TVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0216|URGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.41|18.88|32.43|37.21|50.65|49.76|47.23|43.96|36.94|32.86|32.65|33.37|17.84|26.12|19.32|17.54|18.52|15.94|17.07|9.6||||
2022-02-19 13:35:39|usa_2_0217|XENE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|19.75|16.83|12.85|8.26|8.19|6.62|5.96|8.33|7.7|4.1|3.1|3|2.825|4.75|7.85|13.25|5.72|9.42|9.66|9.4|13.75|11.45|13.03|10.85|14.41|17.49|18.05|15.33|31.22||||
2022-02-19 13:35:41|usa_2_0218|SNAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|17.89|14.45|14.61|16.36|13|9.05|5.71|11.02|14.53|17.04|16.33|11.89|23.49|25.99|51.23|49.61|67.57|83.11|48.64||||
2022-02-19 13:35:42|usa_2_0219|SPOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.67|175.98|179.91|112.16|138.8|144.16|116.8|149.55|121.44|258.19|242.45|318.43|261.31|272.86|227.34|233.78||||
2022-02-19 13:35:44|usa_2_0220|SINA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:44|usa_2_0221|LYV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|19|21.08|21.99|22.23|22.91|22.92|20.73|15.4|10.62|11|13.39|4.55|2.52|4.98|8.6|8.83|13.6|10.68|9.98|11.98|10.05|11.17|8.09|8.65|9.26|8.84|8.99|9.23|11.81|15.39|17.2|19.81|22.86|24.22|24.48|26.53|25.5|27.58|25.2|25.17|22.73|22.53|26.63|27.2|28.95|34.66|43.19|42.41|44.42|47.76|53.67|48.56|63.15|66.05|68.06|71.54|32.92|44.17|58.56|74.68|84.28|88.48|85.22|119.69||||
2022-02-19 13:35:47|usa_2_0222|ZM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|102.2|65.49|71.51|156.72|252.18|517.79|374.39|333.49|367.54|278.7|145.89||||
2022-02-19 13:35:48|usa_2_0223|PTON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|28.4|26.55|57.77|99.24|151.72|112.44|124.02|87.05|35.76||||
2022-02-19 13:35:49|usa_2_0224|WORK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:50|usa_2_0225|PINS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|27.23|26.5|18.49|14.03|23.17|41.51|67.14|69.31|78.67|51.95|36.52||||
2022-02-19 13:35:51|usa_2_0226|CRWD|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.65|89.07|51.445|62.45|73.6|105.73|133.48|206.8|221.25|257.84|287.08|158.59||||
2022-02-19 13:35:52|usa_2_0227|MDB|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1|28.19|35.99|54.11|77.29|88.19|135.16|143.22|132.67|167.43|162.13|228.58|235.69|355.95|318.01|360.49|501.68|365.48||||
2022-02-19 13:35:54|usa_2_0228|SHOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.45|34.84|33.47|24.84|27.59|28.54|43.87|43.64|72.37|87.04|117.4|104.5|121.6|144.7|164.45|133.46|206.62|284.04|295.47|397.58|416.93|949.2|1025.7|1171.61|1048.68|1482.99|1369.31|1400.59||||
2022-02-19 13:35:55|usa_2_0229|NET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.57|17.06|23.48|35.95|41.06|75.99|70.26|105.84|112.65|131.5||||
2022-02-19 13:35:56|usa_2_0230|LVGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:57|usa_2_0231|MRNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|20.35|13.77|17.82|19.56|29.95|64.21|70.52|114.39|118.49|234.46|384.21|241.44||||
2022-02-19 13:35:58|usa_2_0232|CODX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|6.02|3.11|2.318|3.81|2.63|1.25|1.06|0.712|1.1|0.8952|7.62|19.35|13.92|9.79|8.54|8.91|9.83|9.3||||
2022-02-19 13:36:00|usa_2_0233|ALT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.8379|161.1233|186.2631|180.0924|165.2371|169.1223|169.1223|170.2651|108.3297|87.9893|62.3924|54.8505|46.1658|48.2227|74.2767|57.1359|88.675|30.6249|36.567|35.6528|34.053|87.7608|77.9334|69.0202|52.3365|26.2825|34.053|31.0819|28.568|26.2825|37.4812|36.3385|48.4513|42.5091|44.3375|32.9103|40.6808|38.3953|36.3385|40.2237|33.5959|42.2806|43.6496|53.7078|64.2208|74.2767|242.97|104.1|72|52.5|47.4|15.66|4.27|1.9|3.03|2.23|2.1|1.89|3.2|10.71|14.35|11|14.36|15.9|15.04|8.75||||
2022-02-19 13:36:04|usa_2_0234|ADPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3|30.31|29.27|25.38|48.38|48.04|59.34|38.16|42.19|33.45|26.26|||||
2022-02-19 13:36:05|usa_2_0235|BNTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.82|33.88|58.4|66.74|69.23|81.52|109.19|223.88|272.99|257.8||||
2022-02-19 13:36:06|usa_2_0236|VIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|12.575|34.27|40.97|34.33|26.78|51.27|47.28|43.52|41.87||||
2022-02-19 13:36:07|usa_2_0237|GHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4408|17.7548|11.5522|11.5344|11.8497|11.7403|9.899|11.6305|10.3817|12.4599|11.6864|12.1151|12.3015|10.2512|7.5114|8.1824|
2022-02-19 13:36:09|russ2000_0000|QRVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.87|79.28|80.27|43.57|52.99|50.41|55.26|53.68|52.73|68.56|64.49|70.25|67.26|68.54|79.89|74.72|60.79|71.73|63.46|76.72|116.23|80.63|110.53|130.77|163.77|177.63|182.89|167.19|155.42||||
2022-02-19 13:36:10|russ2000_0002|PBYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|11.3|15|18.79|31.19|42.07|55.09|103.53|111.45|59.84|254.87|190.82|216|116.75|71.47|78.69|27.92|29.09|70.41|32.85|39.25|84.85|111.1|99.15|66|56.8|45.8|21.09|38.79|12.77|12.1|8.75|8.44|10.43|10.05|10.13|9.38|8.98|7.3|3.12||||
2022-02-19 13:36:12|russ2000_0003|ULTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:36:13|russ2000_0004|DXCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|12.73|11.77|15.58|20.27|11.89|10.23|10.31|7|8.28|9.43|9.25|3.7|6.88|6.74|2.55|4.26|6.27|8|7.33|9.85|11.14|13.53|13.62|15.61|14.54|12.85|8.61|10.72|13.07|14.86|13.3|17.05|21.44|27.48|34.34|40.5|39.99|40.59|56.85|60.16|77.62|84.83|81.63|62.88|77.51|93.72|63.56|84.01|77.84|67.47|56.71|73.28|100.65|143.96|108.32|119.1|150.8|148.51|213.42|262.96|406.9|402.18|354.23|347.2|427.51|536.94|535.4||||
2022-02-19 13:36:16|russ2000_0005|BC|total_return_price|0|1.7529|2.532|3.0838|3.7493|3.5221|3.798|4.2525|4.3986|4.7718|4.7881|4.642|5.6646|8.6557|9.2832|7.5404|8.966|12.755|12.8002|14.9114|7.9146|12.6758|11.6436|10.6838|9.2385|10.8771|9.3464|8.9217|7.9339|8.6349|7.2718|4.1702|5.2626|8.8497|8.3977|7.2619|8.3823|9.045|8.9513|7.9468|10.1066|9.3181|7.9713|8.9048|11.5204|13.5957|14.2211|13.0737|12.3308|13.2275|11.2434|13.4721|16.1666|15.5758|13.6253|16.4477|16.6134|18.6862|21.8165|24.708|21.3273|24.6318|17.5054|9.2395|17.781|13.7739|20.249|18.1518|16.3273|13.9904|12.3156|13.6536|12.3821|14.8773|18.3114|12.6261|16.7929|21.0837|21.6085|16.2372|15.7142|15.0337|19.7971|20.3193|25.6201|32.8643|32.8571|36.8325|40.3419|38.1822|35.3053|30.7495|33.6444|32.1549|27.5129|25.8083|26.8834|26.8413|27.4987|19.2651|14.8018|13.8642|9.2023|11.1035|3.733|3.0591|3.8305|10.6225|11.32|14.2235|11.0706|13.5555|16.7415|22.718|18.2245|12.5427|16.183|23.0738|19.9107|20.2781|26.1209|30.7273|28.689|35.8366|41.4502|40.8519|38.0927|38.2127|46.6042|46.8838|46.4557|43.8487|46.375|44.2089|41.8968|45.2404|50.7571|57.1115|58.7162|52.5572|52.0453|56.1563|61.1551|63.7508|44.3589|48.2553|44.1955|50.4355|58.2775|34.496|62.726|57.9513|75.2737|94.4404|98.9536|94.9512|100.73|||||
2022-02-19 13:36:20|russ2000_0006|ODP|total_return_price|0||||||||||||||||||||||13.1831|12.7763|13.8715|21.4166|32.1401|26.6209|23.3744|21.7512|18.8297|17.2061|20.2904|36.3602|37.3346|44.1517|65.5783|65.4162|64.929|74.993|87.9788|89.2769|102.2635|130.9942|130.9942|135.8639|117.6025|151.9337|137.5029|142.4378|164.3514|176.0356|114.6778|114.6778|118.333|136.5913|104.4573|119.0605|113.5909|117.9736|140.2465|181.8822|184.4417|132.942|216.5786|218.7699|193.3868|89.2976|95.8716|101.35|54.7838|68.4797|62.4535|76.6973|90.9849|119.2095|162.5106|173.9933|147.2588|108.1651|129.3774|103.6948|127.186|123.154|146.4699|164.9649|156.9884|131.744|152.1674|194.4167|200.2019|260.3326|275.2337|326.4237|333.0854|347.9866|334.5755|308.0164|265.5918|180.7427|121.9268|96.8577|95.8935|51.0147|26.1209|11.4827|39.9703|58.027|56.5369|69.9479|35.4122|40.3209|47.3332|40.5838|36.99|18.0567|18.8456|30.2406|18.9333|22.4394|28.7505|34.448|33.9221|42.3369|46.369|36.2011|49.8752|45.0542|75.1634|80.6417|75.9084|56.2739|49.4369|62.2344|29.0135|31.5157|40.1189|41.6556|50.6113|40.9909|32.206|19.7479|23.677|30.028|24.3438|34.492|19.8192|17.173|27.1022|16.4|23.5|19.45|29.3|43.29|48.01|40.16|39.28||||
2022-02-19 13:36:26|russ2000_0007|JBLU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.807|14.252|12.45|11.582|12.205|17.311|27.058|17.88|15.9|18.62|13.98|15.14|12.12|14.6267|12.0867|14|10.54|12.23|9.51|14.29|11.75|11.11|9.22|6.4|5.45|3.95|4.95|6.26|3.77|4.14|6.47|5.53|5.49|5.56|5.93|6.62|5.87|6.18|4.35|5.32|5.185|5.245|4.865|5.73|6.94|6.05|6.671|8.58|8.72|10.58|11.33|15.68|19.48|20.2|26.34|23.415|20.13|15.73|17.24|22.28|19.76|22.71|19.04|22.58|22.3|18.75|19.74|16.07|16.31|18.1|17.27|19.1|7.6|10.67|12.91|14.81|19.2|16.71|14.76|14.68|||||
2022-02-19 13:36:30|russ2000_0008|GPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||5.282|6.0105|9.9568|8.4997|9.7139|8.0747|8.9854|8.1354|9.6535|10.0172|10.1387|9.7139|7.3464|8.8029|9.6535|8.4392|9.6535|9.3493|10.9282|12.932|11.8698|11.6267|10.5636|6.2535|6.4354|6.3751|7.8928|4.6143|5.1913|3.6063|2.1856|1.8578|0.9835|1.9234|4.1527|4.6773|4.2401|5.5777|8.0869|6.9766|4.9308|4.8084|3.9429|4.4237|3.5495|4.2838|7.5623|5.6652|6.2946|3.8555|3.191|2.4479|1.9933|1.8097|3.3134|3.1998|3.7855|4.144|4.2314|3.9516|3.226|2.5528|1.766|2.1856|0.9967|0.7606|1.5999|2.0195|3.0337|3.1561|2.7539|2.92|3.4009|4.7385|4.7559|3.0162|3.7243|4.8259|4.8084|5.0794|5.6477|6.5482|6.7667|7.4836|8.3928|8.8824|10.2288|10.867|11.9073|12.756|12.2644|11.3011|11.3801|11.4432|11.2095|12.5501|11.2606|11.6811|12.5793|12.8083|14.2549|14.2306|13.5208|13.1246|10.0352|11.9837|13.3364|14.1463|16.0406|11.8213|13.6312|13.8023|16.6706|17.9482|18.004|18.9687|19.5||||
2022-02-19 13:36:34|russ2000_0009|MMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7023|6.6401|5.2315|6.4388|6.2108|6.412|6.868|6.2778|6.4254|6.2242|7.5656|7.3912|5.929|4.212|6.9888|6.9002|7.5226|7.8768|9.0679|7.6579|6.7307|4.7969|5.7842|4.2668|6.016|7.3939|8.4563|7.6407|7.4133|6.222|6.5718|7.1571|7.5355|7.9346|7.8975|7.6255|6.4578|5.7648|6.6847|7.6986|9.581|9.7595|8.5848|8.3117|8.0855|8.2556|7.725|8.993|8.6356|10.7865|11.5285|13.9682|13.8285|13.8233|15.5064|18.3229|18.5902|15.7366|19.0196|19.165|21.0829|27.1671|29.6366|37.2651|35.9447|40.302|40.7714|41.0443|39.3599|37.7994|50.3729|60.7685|61.4145|55.4407|51.4895|49.851|53.7454|53.351|53.0919|58.7489|60.193|61.6887|67.9466|61.7743|60.2235|61.4737|59.902|67.9892|71.6789|74.5272|72.7397|53.5555|66.5915|67.2576|70.5214|87.7337|87.2064|81.1612|79.5534||||
2022-02-19 13:36:38|russ2000_0010|CGNX|total_return_price|0||||||||||||||||||||||||||0.2774|0.3024|0.5049|0.4738|0.7294|0.6047|0.7231|1.0847|1.147|1.4213|1.2281|1.0722|0.6483|0.7855|0.9849|1.253|1.4338|1.6706|1.4712|2.0696|1.4213|1.8327|2.5683|2.8675|4.0145|4.8124|6.9319|5.1117|3.2166|3.2415|3.6904|3.7901|5.2862|6.5579|5.4358|4.2639|3.6904|2.319|3.9896|4.7252|6.2961|6.0218|7.7797|11.4981|10.3231|7.867|4.4135|4.9371|5.7849|3.9138|5.1087|5.7969|3.9996|2.7748|3.6764|4.225|4.4544|5.253|5.6671|6.673|7.737|5.2826|5.6427|5.0465|5.3315|6.1361|6.1563|6.0815|5.3561|5.2168|4.9373|4.5088|4.7008|3.7228|4.2409|4.6147|4.8879|4.3081|3.2009|2.9282|3.1131|3.62|3.926|4.1095|3.9198|5.9985|6.5989|6.3553|7.991|6.1276|8.1175|9.6304|7.2172|7.909|8.6917|9.958|10.6833|14.7846|18.0401|15.9989|18.1441|19.0277|19.5285|23.4314|22.759|16.2958|16.0422|18.5367|20.5475|25.2383|30.4135|40.1714|40.6632|52.8623|58.672|49.9169|42.8711|53.6904|37.2398|49.0243|46.2992|47.4632|54.1971|40.8797|57.8825|63.149|80.0429|82.7991|83.9229|80.156|77.76||||
2022-02-19 13:36:43|russ2000_0012|SSNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1259|7.5748|7.3528|9.7013|9.654|9.2429|6.6628|8.6003|10.9819|10.7409|11.7946|10.4479|14.1668|15.5703|18.1692|20.3618|18.5331|20.7021|20.7021|27.3332|29.1879|29.7291|31.9235|32.6671|30.3138|26.1433|31.2176|27.9021|34.2665|36.4876|38.606|39.1858|50.0243|49.9003|54.7471|43.7436|62.1918|55.9531|48.6436|60.3162|43.1437|55.7288|59.8255|71.2317|68.1037|73.0687|69.1533|82.99||||
2022-02-19 13:36:45|russ2000_0013|WEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|17.72|18.4|21.07|21.99|27.25|25.96|24.55|30.59|30.43|33.07|37.18|34.98|31.3|26.44|29.85|12.51|18.19|25.44|29.7|31.83|31.08|31.01|36|46.27|51|49.51|39.73|54.11|64.83|61.92|68.97|74.24|76.92|77.18|86.41|97.56|91.75|103.72|108.33|101.61|104.87|116.85|86.46|86.78|82.45|90.88|104.89|115.48|102.41|101.3|113.52|138.72|152.57|190.74|198.73|134.42|191.99|206.32|201.83|206.21|100.42|161.14|144.43|201.4|213.5|192.09|164.23|137.11||||
2022-02-19 13:36:48|russ2000_0014|ISBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2095|3.3002|4.1917|4.0346|4.5695|4.6964|4.3035|4.1162|4.3368|4.4516|4.5755|4.2431|4.5483|3.8109|2.5598|2.8076|3.2246|3.3062|3.962|4.101|3.4724|3.9711|4.3912|4.237|3.8986|4.0618|4.5483|4.4909|5.5214|5.4087|5.6975|6.2357|6.7136|7.4714|8.446|8.6154|7.9406|8.72|9.2654|9.9079|9.8156|9.9429|9.3067|9.4046|9.7411|11.4684|11.5908|11.0517|11.445|11.8604|11.5326|11.4554|10.5718|8.8316|10.3911|9.5803|10.3659|10.8744|7.5641|7.5911|6.8096|9.4673|14.3618|14.08|14.9552|14.4268|||||
2022-02-19 13:36:51|russ2000_0016|CY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:36:51|russ2000_0017|TYL|total_return_price|0|||||||||||||||||||||||||||||4|4|3|3.125|3|3.125|2.875|2.875|5.5|4.75|4.75|4.625|5.25|5|4.625|5.25|5.375|4.875|4.5|3.25|3.875|3.125|2.75|2.75|2.375|2.75|1.5|1.875|1.625|2.063|3.438|5.5|7.75|10.313|7.625|6.125|4.375|6.875|4.4375|5.5|5.9375|2.5625|2|1.6875|1.9|2.4|2.9|4.55|5.74|5.32|4.4|4.17|3.53|4.25|7.08|9.63|9.71|9.46|8.84|8.36|7.61|7.56|8.28|8.78|11|11.2|12.93|14.06|12.7|12.41|13.35|12.89|13.98|13.57|15.17|11.98|14.63|15.62|17.09|19.91|18.74|15.52|20.16|20.76|23.71|26.78|25.28|30.11|38.41|40.35|44.02|48.44|61.26|68.55|87.47|102.13|83.68|91.21|88.4|109.44|120.53|129.38|149.31|174.32|128.61|166.71|171.23|142.77|154.56|175.67|174.32|177.05|210.96|222.1|245.06|185.82|204.4|216.02|262.5|300.02|296.56|346.88|348.56|436.52|424.53|452.37|458.65|537.95||||
2022-02-19 13:36:56|russ2000_0018|STE|total_return_price|0||||||||||||||||||||||||||||||||||||||1.7435|2.2147|3.3221|3.0629|3.4399|3.6755|3.5342|4.4295|3.652|4.9949|7.0683|7.5395|9.1417|15.8805|12.1575|11.3093|12.0633|12.7705|16.3985|9.1892|14.0899|15.5036|18.1891|20.3568|23.9735|21.2992|21.4406|20.074|14.6079|10.3669|7.7752|7.728|6.6913|9.0474|12.1575|10.6308|15.1168|14.8227|13.7747|15.7275|14.4081|18.781|18.2834|19.7234|17.4088|17.356|17.0394|19.452|17.0092|16.5418|17.8838|19.0373|19.4618|17.9933|18.9539|18.7254|17.3747|18.319|19.2019|20.3007|23.4306|20.9706|22.178|20.6848|22.2157|29.0908|18.5363|18.1146|20.3853|23.8939|23.3901|28.2473|26.1726|28.1155|30.9933|29.4921|29.9962|25.2488|25.8771|27.5845|27.5231|31.2926|30.818|37.1038|38.3953|38.6562|43.4371|43.3674|48.766|49.4086|59.6008|64.8067|59.6352|60.3558|70.2466|66.5014|64.5776|68.941|63.8257|66.0527|77.7762|84.6697|84.0746|90.0376|101.5692|110.9794|103.9651|124.9215|145.6167|141.6622|149.8019|137.8695|151.4884|174.4003|187.9983|189.362|205.5125|203.9039|243.41||||
2022-02-19 13:37:00|russ2000_0019|HIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||3.8035|4.0188|4.2393|4.4019|5.2027|5.4789|5.9688|5.9796|6.0178|6.7307|7.6002|7.6476|7.46|8.3274|8.8875|8.5615|7.9504|6.9505|6.5756|6.1547|7.316|7.0681|6.5034|6.0934|7.048|7.0961|7.6715|7.7727|8.5943|8.1653|8.7717|9.7053|9.1702|8.4477|8.2231|7.8118|8.7031|9.4877|10.274|10.7674|9.8319|10.4844|11.9983|11.8195|13.3183|13.3859|13.0961|15.7407|17.1147|17.8073|19.709|19.2735|18.4885|18.3059|14.8469|15.9364|16.3203|18.6871|14.6871|11.731|12.5121|17.8436|19.1924|18.5403|16.4424|19.4995|19.3805|21.5807|20.6663|17.8925|19.045|21.6679|22.159|21.7592|22.6033|27.0546|24.6111|24.7015|25.5902|27.4886|30.3388|28.4157|32.6741|34.087|30.0441|29.4398|33.4562|37.0679|41.3054|41.0934|41.2286|40.0629|41.7187|43.2332|42.6163|37.0771|43.3705|40.781|33.7372|41.21|36.7765|40.4454|44.4724|32.5046|34.7742|31.6658|37.9068|41.5589|44.2041|43.3958|44.59||||
2022-02-19 13:37:05|russ2000_0021|BDC|total_return_price|0.325438954675|||||||||||||||||||||||||||||||||||||||||||5.266|7.0213|6.3462|7.1563|10.2626|8.1026|9.8561|12.1529|17.6871|29.7726|26.7351|23.697|21.063|18.0262|15.394|27.5961|31.7996|36.6083|32.3556|25.5199|20.0513|13.3676|18.0772|22.0255|23.0894|41.242|41.6211|42.9135|42.0404|24.4262|27.0875|27.4339|23.296|24.335|22.9132|11.7574|8.932|12.1219|12.5959|11.7574|17.5723|17.2806|15.5489|17.7272|20.3091|20.3775|16.8268|20.4191|18.3751|25.2035|28.9706|30.0824|33.6054|49.8599|51.9905|51.0118|54.3187|33.006|31.5295|34.5437|19.5262|11.8183|15.2288|16.6128|21.7853|26.1765|26.1765|22.8158|26.7005|36.0351|36.4958|35.413|31.0725|36.5949|33.5735|31.0653|34.6585|50.1155|47.9518|56.9246|65.3775|67.7501|71.8482|66.1383|69.3909|91.3064|81.9279|57.8373|62.5868|60.1105|61.8341|71.7537|63.5701|67.9586|68.4595|70.7055|78.5885|67.8853|60.6576|63.8106|53.3023|53.0625|54.8906|44.959|50.7622|35.7952|33.9202|31.3951|30.7272|44.2534|43.1663|48.9177|60.1612||||||
2022-02-19 13:37:10|russ2000_0022|RLJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4098|10.9482|8.088|10.8282|12.1434|11.6974|12.687|12.9389|14.8336|14.9801|16.5774|17.0163|18.9264|20.0285|20.4559|24.7397|22.9416|22.0628|18.7981|17.0448|17.2956|15.9034|16.6109|19.7175|18.6976|17.0964|18.6648|19.1737|17.0809|19.4985|19.7669|15.1113|16.4846|16.3063|16.4875|17.598|8.0045|9.0985|8.6307|14.1318|15.4482|15.2089|15.0991|13.91||||
2022-02-19 13:37:12|russ2000_0023|HEI|total_return_price|1|0.1593|0.1826|0.1531|0.1989|0.1515|0.1554|0.1989|0.2287|0.281|0.2592|0.2279|0.2726|0.4549|0.5688|0.5499|0.58|0.5043|0.5455|0.2716|0.3293|0.4038|0.3793|0.3094|0.3448|0.2747|0.3086|0.3022|0.214|0.2302|0.2158|0.2224|0.2832|0.3095|0.3161|0.3095|0.3589|0.3655|0.3353|0.3453|0.355|0.278|0.2608|0.3895|0.3385|0.2906|0.2697|0.273|0.2931|0.4117|0.4779|0.5858|0.5663|0.7665|0.9012|0.9576|1.3974|1.3818|1.5098|2.2531|2.642|4.4366|3.3878|3.4756|3.9356|3.1186|3.2628|2.4537|2.4307|2.0696|3.1057|1.8731|2.9087|2.792|3.201|2.5787|2.4711|2.8915|2.3018|1.6572|1.8609|1.2785|2.0736|2.6417|2.8056|3.0434|3.3466|3.4476|4.1514|3.6193|4.7341|4.232|4.8255|6.2708|5.9064|6.946|7.0221|6.9282|7.704|10.4433|8.5463|9.8904|6.6965|7.3984|7.6137|5.5297|7.1249|7.3371|8.2164|10.4009|9.5618|12.0412|12.6629|14.5784|15.8369|17.2794|16.8664|15.2889|13.5534|14.6698|18.1517|17.6114|22.7608|26.8381|26.8449|27.9042|24.825|27.3903|30.677|28.2301|27.7528|25.5308|28.2348|31.0786|35.2785|34.2888|39.0992|45.1394|51.1039|57.6596|79.8742|87.3624|76.0079|83.4326|84.1754|105.1247|136.2973|122.9317|122.1045|87.3671|95.9407|104.854|117.5922|140.6233|135.1674|139.3049|136.39||||
2022-02-19 13:37:17|russ2000_0025|MANH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4688|5.3125|2.9063|6.8125|2.6875|2.1172|1.5938|1.8438|6.25|5.4844|13.5625|10.5625|5.3125|8.53|4|7.32|9.5|6.7275|4.4875|6.2875|5.47|6.245|6.4825|6.9375|7.075|7.45|5.715|5.92|5.03|5.4075|5.67|5.3325|5.22|4.8575|6.2225|7.7025|6.785|6.635|6.9575|6.555|5.88|6.47|5.585|3.725|4.33|4.455|5.0525|6.055|6.475|7.3025|7.3675|7.9775|7.9775|8.5775|8.8775|11.1225|12.115|11.43|14.2275|14.37|18.5075|19.62|23.6425|30.0425|35.47|34.56|33.29|41.09|51.3|60.36|61.63|69.51|56.49|64.75|58.21|54.34|49.69|46.7|42.69|48.11|41.27|49.96|54.94|40.37|55.11|69.13|79.61|79.76|53.61|93.33|95.3|106.23|117.35|143.74|153.15|157.49||||
2022-02-19 13:37:21|russ2000_0027|WST|total_return_price|0|1.4738|1.7753|1.926|1.7418|1.6915|1.5576|1.1975|1.1807|1.3983|1.6516|1.6164|1.7697|2.1467|2.0691|1.8269|1.9668|2.6469|2.8394|2.7609|2.3651|1.9319|2.0487|1.8631|2.1618|2.3892|2.6907|3.1587|2.7854|2.6534|2.5388|2.0695|1.8419|2.1618|2.443|2.5545|2.8794|3.2651|3.6529|3.3747|3.5481|3.7229|3.6997|3.8944|3.9324|3.9909|3.503|4.1513|4.4965|4.188|4.6189|4.6588|3.9121|3.8909|5.0493|4.3775|4.8037|4.6357|4.9169|5.6951|5.1584|5.2502|4.9587|5.0603|6.3161|5.6562|7.0124|6.8055|5.5751|4.5867|3.9469|4.278|4.5547|4.3617|5.0805|4.6623|5.082|5.8411|6.2154|4.1799|4.8181|3.9039|4.9268|6.347|6.916|7.6749|8.7274|8.6488|10.4356|10.0078|11.8006|12.5316|10.6176|14.7893|15.5089|16.8501|22.0511|20.0397|20.4075|18.0767|17.6742|19.3243|18.9658|21.4618|16.666|14.5426|15.5141|18.1578|17.5965|18.9095|16.5091|15.5935|18.8138|20.5302|20.1427|17.1408|17.6161|19.8338|23.6533|24.9489|25.8301|30.744|33.3625|39.1803|46.8141|42.1161|40.4205|42.9995|51.2729|58.1112|56.1666|52.4315|58.4657|67.4431|73.9499|72.7172|82.948|79.9203|92.7163|94.5544|97.0637|86.9772|97.9669|121.9981|96.989|109.1854|124.1571|140.8666|149.4901|151.5533|226.343|274.0635|282.6103|281.2438|358.6091|424.154|468.7877||||
2022-02-19 13:37:26|russ2000_0029|VRNT|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9774|3.6211|5.6787|9.1164|9.641|11.3726|9.748|12.8852|15.9461|15.8035|19.226|19.3584|15.8086|20.0918|18.6556|17.5555|16.9545|13.2112|16.6744|17.8407|15.61|15.5336|12.7324|8.6071|10.1605|11.2045|4.6855|3.2086|2.8011|5.3986|7.8941|9.2132|13.9293|10.3999|16.5522|17.7592|17.3772|18.1717|14.7085|14.4029|15.3502|14.2145|13.5779|17.1531|16.7661|18.2227|18.9764|23.28|22.7503|23.9064|27.6549|27.1863|32.5416|31.0621|23.7587|18.8898|17.4791|17.2805|18.4875|19.0223|20.3974|19.7353|21.6451|21.2632|21.1613|24.65|23.0457|23.7231|31.0009|28.2558|22.4065|29.5393|22.5619|22.6077|25.3885|73.07|49|42.33|46.36|53.58||||
2022-02-19 13:37:30|russ2000_0031|TDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|13.625|17.625|24.4375|19.1875|12.85|15.11|17.1|17.45|16.29|18.9|17.97|15.03|12.62|13.77|15.5|19.5|18.8|19.3305|24.51|30.21|31.64|32.82|35.32|29.69|34.36|32.66|41.1|39.98|38.35|45.87|50.93|56.42|44.83|52.94|55.55|40.02|26.42|33.08|35.99|38.96|41.27|39.81|39.73|44.57|51.15|48.64|49.14|56.24|62.92|62.42|63.95|65.2|78.52|74.41|85.95|92.63|99.31|95.55|94.01|102.36|106.73|107.46|89.86|89.18|88.55|99.43|108.15|124.65|127.04|129.32|160.56|181.78|183.59|201.45|244.29|196.33|237.01|264.76|320.89|342.28|282.23|317.14|311.94|378.83|404.41|429.9|432.26|423.04|||||
2022-02-19 13:37:34|russ2000_0032|FAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.339|10.9302|11.1152|12.3478|11.8719|9.7087|9.5648|12.6178|12.3219|16.9654|18.4482|19.303|16.6098|19.155|21.9568|20.4008|21.9552|22.1349|27.5889|28.474|30.4913|31.3993|30.3288|31.4982|32.716|33.9017|31.7335|33.7462|39.3844|43.1002|49.8264|51.7164|45.3027|46.3129|40.965|47.3279|51.0595|55.1467|54.7697|40.0971|45.7752|48.7435|49.7972|55.6737|62.0873|67.2676|77.72||||
2022-02-19 13:37:36|russ2000_0034|AZPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||8.5|9.813|9.875|12.75|15|16.875|21.5|27.5|33.875|40.125|27.25|37.625|35.125|34.25|41.25|50.5|26.75|14.5|14.1875|11.75|9.6875|26.4375|40.375|38.5|45.125|33.25|23.875|23.8|10|16.8|22.9|8.34|2.8866|2.83|2.4|4.74|4.07|10.26|8.17|7.26|6.99|6.21|5.68|5.2|6.25|7.85|12.65|13.12|10.92|11.02|13|14|14.32|16.22|12.75|13.3|12.7|7.42|6.99|8.53|10.2|9.8|10.25|10.89|10.37|12.7|14.99|17.18|15.27|17.35|20.53|23.15|25.84|27.64|32.29|28.79|34.55|41.8|42.36|46.4|37.72|35.02|38.49|45.55|37.91|37.76|36.13|40.24|46.79|54.68|58.92|55.26|62.81|66.2|78.89|92.74|113.91|82.18|104.26|124.28|123.08|120.93|95.07|103.61|126.59|130.25|144.33|137.54|122.8|152.2|||||
2022-02-19 13:37:40|russ2000_0035|MTN|total_return_price|0.975117370892||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7572|15.8376|20.1291|22.7858|25.4939|24.3184|24.7787|20.6911|12.9766|15.48|15.6333|18.0345|15.1224|12.2103|14.2028|17.2681|15.9889|17.166|17.7382|13.4712|16.1033|15.572|12.7927|11.3132|9.286|9.9644|11.0516|11.1579|13.2096|12.9644|15.9398|16.5202|20.6645|21.2776|23.64|27.3429|30.956|30.8742|29.411|32.0677|44.5661|47.7786|50.8276|49.5606|38.0676|39.261|30.8987|22.3484|16.7|22.9206|23.4765|29.1167|33.5308|37.6098|29.1167|33.4818|39.9885|39.3101|37.3736|35.5638|37.2171|33.5667|41.3438|48.0709|51.5436|50.6234|56.726|59.9138|59.1599|57.8531|65.0563|72.6423|87.3763|91.0881|96.8029|100.8118|118.0757|117.3321|129.6883|141.5393|173.833|178.9042|189.5337|208.626|209.225|215.2007|268.3156|227.5226|208.7404|212.1313|218.5066|230.252|154.7965|169.8982|194.0926|240.1635|288.6617|324.645|307.693|350.1202|266||||
2022-02-19 13:37:45|russ2000_0036|WCG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:37:45|russ2000_0037|CUBE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5921|8.9105|8.7126|10.3044|10.4566|11.1484|11.1518|10.2052|12.4594|11.9415|11.6852|10.0512|7.9394|6.0944|7.0209|7.7341|7.9488|2.7132|1.2915|3.0219|4.5788|5.1378|5.081|5.0918|5.8055|6.4054|7.2612|7.2338|6.7285|7.5203|8.3877|7.9277|9.5341|10.5724|11.4858|11.6761|13.2245|12.0091|12.8883|13.8219|13.7303|17.4022|19.2742|17.97|20.6212|24.7928|25.3965|24.5116|21.5493|21.3384|21.7427|20.1667|22.0544|24.4355|23.7756|28.187|25.7363|25.6678|28.084|29.9486|32.4829|28.736|20.7148|25.3068|30.989|32.3936|35.9336|45.8448|51.1676|56.91||||
2022-02-19 13:37:49|russ2000_0038|PB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0212|3.9391|4.1199|4.8375|4.9997|5.411|4.5239|5.4356|5.7615|6.2586|6.4549|7.4015|7.9648|9.2965|10.1072|11.9819|12.7342|12.6552|12.2287|13.3529|15.0374|16.03|16.8044|16.8857|18.8348|20.5935|18.9552|19.9625|21.752|21.5042|21.5553|24.0441|25.2637|25.2738|26.1218|25.1904|24.8978|22.3277|21.2472|20.6204|25.6374|20.1482|20.8566|21.5561|27.0826|31.0218|31.8387|27.5303|25.3891|30.5366|33.1959|34.6798|26.9789|31.4011|37.2848|34.1876|34.7142|35.1969|38.9081|41.2283|50.3737|51.7736|53.7064|51.5201|48.5014|46.5453|44.0972|48.8631|41.4518|40.7571|39.6906|44.493|47.0964|64.2157|60.8497|57.5294|57.5437|64.1787|64.9709|64.6291|63.3662|53.3685|63.8248|59.7785|66.4978|68.0935|46.8196|56.872|49.5859|66.0394|74.5704|70.9412|70.0333|70.87|||||
2022-02-19 13:37:52|russ2000_0039|JACK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6287|8.9447|9.6349|10.4631|9.2484|12.644|12.7832|11.0782|12.5888|12.0809|13.3177|13.8919|10.4156|7.4517|8.048|9.8502|8.1364|9.4924|10.3891|13.1056|13.5473|16.3787|16.7498|16.7188|14.8062|15.4246|18.6845|17.3152|23.0795|26.7855|30.9774|31.1717|27.638|23.1193|22.3065|21.5998|20.6722|18.7551|19.9743|19.4354|18.1014|17.642|20.8047|18.3576|19.2057|18.9407|20.204|19.7092|17.8982|18.5343|21.0344|23.1899|25.0893|25.3985|29.5771|33.7204|35.7699|43.6854|54.9668|53.5048|60.6546|70.4527|85.7289|78.8139|70.545|69.2808|58.3647|77.6365|89.7908|102.5331|92.2852|97.3929|93.0638|93.4061|79.7147|81.1376|79.3325|73.1728|77.3552|81.5975|87.1409|75.1193|28.7507|71.0099|76.8354|91.976|107.8412|118.2094|100.1305|83.01||||
2022-02-19 13:37:56|russ2000_0040|THS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35|27.42|18.48|26.35|24.7|23.91|31.7|29.87|26.48|28.09|23.94|23|24.89|27.3|24.91|28.05|28.57|35.67|38.93|43.87|47.91|45.91|52.5|56.07|58.5|61.29|64.72|59.41|58.67|52.82|52.74|61.53|65.68|70.36|68.36|73.54|78.13|80.5|87.78|85.02|78.15|77.99|79.5|86.13|97.07|85.65|73.25|83.88|79.8|67.1|48.15|40.37|53.71|53.92|50.46|60.65|52.7|57.65|47.72|39.53|41.56|39.5|42.6|53.81|44.85|38.97|40.58|||||
2022-02-19 13:37:59|russ2000_0042|NBIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11|8.875|11.375|10|9|9|9.563|7.875|8.125|7.938|5.875|6.875|5.1875|5.1875|5.7813|24.75|23.25|35.5625|45|33.125|20.625|39.99|32.02|51.36|40.59|28.65|41|45.66|41.66|49.95|49.49|54.54|59.09|51.85|47.16|49.3|38.06|42.06|49.19|62.73|64.54|10.6|10.75|10.42|12.5|11.23|10|4.54|5.4|4.19|4.69|3.2|3.55|3.23|3.05|2.72|2.55|5.6|6.06|7.64|7.59|8.05|5.98|8.5|7.97|7.895|7.98|7.48|12.155|13.38|11.32|9.34|16.1|14.835|15.67|22.34|39.71|47.76|39.79|56.57|39.55|45.45|50.64|38.7|43.3|46|61.28|77.59|82.93|98.24|122.95|71.41|88.1|84.43|90.11|107.49|86.55|122|96.16|95.85|97.25|97.32|95.91|85.17||||
2022-02-19 13:38:03|russ2000_0043|FANG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0334|17.5676|22.965|30.7947|40.8132|49.4679|60.1394|82.0287|69.9522|56.0048|71.8792|70.5134|58.9327|62.1506|72.1785|82.8893|82.8145|97.1454|94.6946|82.3093|90.6254|115.2368|116.6213|121.8405|125.6506|86.2219|95.381|99.026|89.1011|87.7778|22.9862|40.2168|29.156|48.2516|72.3787|92.9361|95.625|108.71||||
2022-02-19 13:38:05|russ2000_0044|CW|total_return_price|0||||||||||||||||||||||||||||||0.762|2.4129|2.0149|2.7799|2.4889|2.8892|2.6927|2.7365|2.7365|2.6467|2.8176|3.5132|3.3524|2.9591|3.3814|3.3578|3.1686|3.3951|3.4911|3.6233|4.3121|4.2999|5.2808|5.1086|5.3313|5.4064|5.0456|5.3585|5.8617|7.786|7.3571|7.8924|7.9957|8.1221|7.8602|6.4041|8.0441|6.696|7.7107|7.6584|7.8422|9.9359|9.8455|10.216|11.4003|9.9191|10.2297|14.2467|17.1757|12.8629|13.7997|13.0819|13.699|15.3434|19.6405|20.4521|24.5894|25.0598|25.215|25.035|23.7322|27.1905|24.1449|29.2746|27.3611|26.9441|33.0373|34.3381|41.5931|42.4409|44.99|37.175|40.1715|40.8821|30.1822|25.3552|27.0227|31.022|28.6138|31.8648|26.6599|27.8166|30.6399|32.5064|30.0199|26.7369|32.9412|34.5808|29.0992|30.6455|30.9446|32.7911|35.1181|44.4994|59.2115|60.5842|62.6302|62.9741|67.6936|71.0366|69.7168|60.1997|66.1847|73.2381|81.667|88.3167|95.6046|88.8305|89.4615|101.8992|119.0882|132.156|116.5967|134.6221|100.2881|111.4562|125.195|127.4009|139.1027|91.4218|88.4856|92.5975|115.6929|118.0997|118.4282|126.0083|138.67||||
2022-02-19 13:38:10|russ2000_0046|SEMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:38:10|russ2000_0047|CNO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9053|18.375|18.7543|16.7735|14.8348|16.9421|16.6808|18.4255|17.3972|19.7152|21.3419|18.965|18.1305|16.9589|14.5567|17.6585|11.8932|10.5951|7.8473|8.9262|3.7087|3.1777|0.6069|1.9976|4.8888|4.2734|5.1248|4.2229|4.8129|5.8412|6.0435|6.3807|4.8298|5.3523|6.6082|6.2561|8.4128|7.7601|9.8664|10.8628|12.4233|15.1849|16.4448|15.3833|15.0123|15.0555|15.145|15.9026|16.1423|17.2651|16.358|14.5243|13.4813|17.4376|18.288|18.218|20.8005|22.5955|20.8764|17.646|19.7593|13.7379|15.4011|15.1859|15.1289|17.5026|10.4706|15.0026|17.2062|22.1242|24.601|23.1629|22.0492|24.25||||
2022-02-19 13:38:13|russ2000_0048|DAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2487|8.7374|6.1666|4.2037|0.5993|0.4864|1.1725|6.1926|9.4583|11.1954|8.9372|10.1531|14.8866|14.739|15.5815|10.405|10.4658|13.9424|10.8446|11.9208|13.3718|15.8652|15.6271|19.9783|17.4299|19.9319|21.4719|19.0704|19.4679|18.9562|18.6293|14.9751|13.1396|12.7269|9.6946|13.7561|17.7883|16.9537|19.9255|25.005|29.9909|23.5615|19.0322|19.3416|12.8904|15.9057|15.9832|14.2618|17.7451|6.0698|12.0511|11.7756|18.6029|22.9961|23.3058|20.812|22.73||||
2022-02-19 13:38:17|russ2000_0050|SF|total_return_price|0.140340459224||1.6756|1.1499|0.8871|0.7885|0.7064|0.8871|0.8542|0.8049|0.9035|0.8542|1.3963|1.3306|0.9856|1.3963|1.4785|1.1663|2.0041|1.2156|1.0513|0.9035|0.8542|0.8214|0.8214|0.8707|0.9856|0.9035|0.6899|0.6078|0.7228|0.5421|0.6899|0.8214|0.7392|0.9035|0.9856|0.9528|0.9035|0.9641|1.3189|1.2837|1.4282|1.4289|1.2845|1.1962|1.0513|0.8869|0.9957|0.9558|1.1208|0.9845|1.0864|1.0864|1.1557|1.2939|1.4605|1.4605|1.7867|2.4701|3.2958|2.9687|2.6953|1.959|1.8501|2.0813|1.9714|2.249|2.2357|2.2227|2.4503|2.9008|2.5202|2.6672|2.5576|2.2516|2.7057|2.833|2.5562|2.5625|2.5009|2.5562|2.5625|3.0836|5.0847|4.8061|5.1549|5.5632|6.1813|5.7531|7.6387|10.6471|12.3824|11.4269|9.4137|10.1935|12.5611|12.734|15.6716|16.0912|12.7312|13.4032|17.9101|18.5651|18.4205|20.9384|21.2361|22.0995|22.8608|24.3835|19.7092|20.1558|30.5336|29.1428|24.2176|20.3323|24.1411|23.2351|19.2031|20.2239|22.1187|20.5556|24.0198|26.1252|31.7457|29.8382|29.213|30.3103|35.5672|33.7107|35.0568|28.3453|18.8841|20.9958|22.5525|24.9704|32.0201|31.1779|32.4411|33.9042|38.007|37.3974|35.4466|29.4595|34.1735|38.6492|38.8458|36.4601|27.0316|28.9961|31.8572|38.542|63.652|68.7493|66.26|72.7211||||||
2022-02-19 13:38:23|russ2000_0051|GWRE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.12|26.19|25.14|29.93|33.5|40.7|42.04|51.01|47.79|37.56|39.3|49.62|50.54|51.56|59.54|56.4|55.08|57.35|61.86|57.95|52.33|61.35|72.81|77.38|79.45|82.87|92.14|87.88|86.26|106.98|103.34|112.36|111|87.97|117.22|98.69|118.77|107.02|114.12|125.25|96.75||||
2022-02-19 13:38:25|russ2000_0052|UNFI|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.875|7.75|12|10.5|12.25|14.125|13.907|13.9375|13.8125|12.5625|9.25|4.4063|5.4063|7.5625|7.125|6.2813|9.3438|6.98|11.095|10.35|11.495|11.975|9.21|12.15|10.49|14.585|15.285|19.34|19.915|25.05|21.67|27.19|31.61|26.8|33.72|28.11|32.33|31.97|30.14|34.9|33.04|31.19|27.23|28.94|23.98|19.8|19.22|22.34|15.54|22.78|27.03|24.11|27.11|30.71|33.73|35.76|37|42.69|41.75|36.51|44.05|49.29|54.3|53.14|53.98|49.94|58.61|71.45|67.57|69.03|58.62|68.02|77.28|67.46|45.53|50.45|35.02|35.67|49.98|41.74|45.7|41.53|38.53|38.77|47.6|45.02|32.2|21.73|13.1|12.92|9.86|7.5|7.2|10.64|19.85|14.57|27.08|36.86|33.12|43.39|38.78||||
2022-02-19 13:38:29|russ2000_0054|TEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||13.5972|13.7247|15.924|16.2367|17.0273|19.125|22.4691|21.4174|21.9578|20.7064|18.6094|22.319|24.4623|20.8965|23.4386|21.6637|11.8945|13.3417|11.9429|11.3836|9.201|8.6012|7.3762|5.3784|4.8868|2.8603|2.6696|3.1082|2.0022|1.945|3.8137|6.2926|4.0139|3.8518|2.1547|3.4323|5.997|6.3784|12.099|12.6138|12.4899|16.4371|11.8797|15.865|16.6945|18.6967|20.6798|24.7891|22.3006|23.5687|24.2742|33.408|29.5657|24.8558|26.6387|12.8999|10.1349|2.8126|1.5541|10.1063|12.4327|16.9042|22.5485|20.0792|27.6208|39.243|40.4729|42.0175|24.4172|28.393|35.4198|25.5709|26.6959|33.4748|37.4792|43.1711|48.148|53.9353|55.3655|62.6401|49.8737|53.9734|54.7457|54.7648|42.6849|43.7718|49.111|44.4392|55.5561|59.5605|59.7388|55.5839|58.5825|56.7646|53.4588|43.0702|41.5268|27.1929|22.16|11.09|12.52|13.1|3.6|7.56|6.94|10.6|10.72|19.32|14.27|11.3||||
2022-02-19 13:38:33|russ2000_0055|MTG|total_return_price|0||||||||||||||||||||||||||||||||||7.273|7.8117|9.0159|8.0308|7.3965|8.2783|11.0653|12.5224|12.5376|15.063|12.7867|13.0215|11.5614|13.2242|14.5594|17.93|20.6433|25.2507|23.9438|24.0695|24.8042|29.8501|33.6281|31.3224|42.4704|50.7999|58.9664|58.2676|50.6371|32.7384|35.3672|31.1684|43.2463|42.4899|53.5808|38.8584|40.5505|54.4988|60.1503|61.0533|64.8429|58.346|55.1376|61.1558|60.6138|36.5183|36.9601|35.1643|41.7865|46.6731|51.076|57.6462|68.2699|59.8277|62.0193|55.5692|58.9154|58.1241|59.7336|60.7092|59.4477|55.0927|57.6987|54.5571|52.8506|30.2164|21.0017|9.875|5.7421|6.6274|3.2807|1.3387|4.148|6.9856|5.449|10.3417|6.4954|8.7014|9.6064|8.3808|5.6092|1.7629|3.5164|4.6759|2.7151|1.4424|2.5077|4.6665|5.7223|6.863|7.9566|8.032|8.7108|7.3627|8.7862|9.0785|10.7282|8.7296|8.3243|7.2307|5.6092|7.5418|9.6064|9.5498|10.5585|11.8124|13.3019|12.2554|10.106|12.5477|9.8609|12.4346|12.3874|11.9171|13.4811|6.0668|7.8883|8.5936|12.2407|13.5746|13.3871|14.807|14.3455||||
2022-02-19 13:38:37|russ2000_0056|POL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:38:38|russ2000_0057|DLX|total_return_price|0|2.6077|2.7434|2.3741|2.4042|2.261|2.5022|3.1579|3.4368|3.7684|4.9743|4.4768|5.6375|6.9987|8.8218|7.1217|8.6631|8.9835|7.858|8.5576|6.1368|6.6614|6.1761|6.6246|6.5237|7.2386|7.8625|8.9273|9.2654|8.294|9.424|8.2309|9.7677|10.65|12.5288|13.614|11.3904|11.8472|12.4064|12.2863|13.8671|12.8956|11.5237|10.8013|11.1437|9.5904|8.3013|9.3614|8.5154|9.3295|8.7997|8.9348|7.9579|8.7336|10.0066|10.7711|9.48|9.474|10.1702|10.1391|10.5869|10.2292|11.2582|9.0847|11.8378|9.555|12.9368|11.439|9.4018|9.2572|8.3817|7.3712|9.3679|11.1562|13.8024|16.6821|20.2764|22.7376|19.2699|22.5105|21.2071|20.4079|22.9732|20.7633|21.5712|21.1243|23.1167|21.9876|20.1957|21.7886|22.4151|22.4029|17.0178|15.004|10.2006|10.122|15.0673|20.2016|24.6147|22.4952|20.2353|11.95|11.204|9.177|9.7653|6.4385|8.7251|11.8154|10.3989|13.854|13.5281|13.9882|17.0248|19.822|18.6281|14.1903|17.5609|18.2475|19.6422|24.2834|25.8402|33.4027|28.1348|34.0268|42.8562|43.3207|48.6319|46.0326|52.2047|58.3659|52.4785|47.4078|46.6359|53.7307|57.3471|57.9946|62.4326|63.1712|60.8606|64.4278|68.1549|65.9204|59.2254|51.1991|34.7695|39.7867|37.2792|45.3795|46.3531|24.2555|22.346|24.6742|28.3199|41.0171|47.0101|35.5913|32.11|||||
2022-02-19 13:38:43|russ2000_0058|CASY|total_return_price|1|||0.8602|0.8005|0.8124|0.7049|0.902|1.0394|1.2605|1.8647|1.554|1.7571|1.9603|2.5341|2.8449|2.821|2.7493|3.5143|2.4863|2.5341|2.9644|2.3906|2.7493|2.6297|2.2233|1.6735|1.6735|1.793|1.7452|1.487|1.0117|1.4502|1.8179|1.8965|3.1667|3.1484|3.1789|2.8425|3.314|3.3444|3.2275|3.7769|4.2038|4.953|4.8122|4.8701|5.2506|5.8805|6.8852|8.0432|9.2018|9.2118|8.6466|6.7767|7.2381|7.0979|7.6112|9.1353|9.7531|11.3819|13.2658|12.3668|11.3653|10.9718|10.7803|12.5217|10.4984|8.4722|9.4544|9.6752|10.2553|9.8609|9.9268|11.1285|10.2795|12.5137|10.7895|9.5078|9.7443|9.4992|10.821|12.7977|12.9526|14.0066|13.9601|13.6734|15.0753|14.9571|14.3611|18.5514|18.4293|21.7826|18.3475|19.4539|20.9071|22.0272|21.7491|21.6164|24.7692|22.654|19.3389|21.5615|26.5393|18.7349|23.5265|24.3271|28.0385|27.3579|34.5224|34.2734|37.2709|38.3169|35.3172|40.8557|45.1213|46.521|51.5999|54.5747|47.4894|50.5721|53.6628|61.537|67.881|64.1285|64.2899|62.1444|77.0807|86.1456|77.7233|96.8848|100.8877|114.896|106.7876|127.5558|108.1536|110.2179|107.7296|102.6157|110.6599|117.2245|93.7532|106.4373|122.9992|125.7876|129.6609|158.9329|167.9934|158.5216|149.5163|157.5125|167.1069|186.1769|220.9827|196.9743|191.1822|187.81||||
2022-02-19 13:38:48|russ2000_0059|EPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5084|3.53|3.6094|3.4542|2.8864|3.2868|3.324|3.698|3.1641|2.8648|2.7918|3.4271|2.5303|2.9144|3.7163|4.6914|4.5112|5.3552|6.2193|7.0383|6.5555|7.4165|8.2|8.8075|9.7289|11.5125|13.4776|12.3167|12.934|15.342|14.4248|16.3102|15.7812|14.888|15.9997|15.1842|19.163|23.0684|23.3475|21.8362|20.9494|19.589|20.6687|22.9624|23.8241|13.0136|7.3253|9.3425|16.8206|17.1287|21.1511|20.4281|22.8295|24.1341|24.4479|25.1196|21.9046|24.4643|26.4922|24.7325|26.4302|27.2791|31.8117|31.3893|31.4192|32.2823|34.3092|36.2234|34.232|39.0287|41.2058|40.3862|36.6985|41.3992|49.2047|55.9793|60.2089|54.8401|56.6289|58.6355|55.7415|51.6659|46.294|55.5104|57.6313|58.2138|68.1147|69.5038|69.8341|63.9578|24.4726|36.2204|25.8993|31.3492|44.7474|51.2005|49.9323|47.2409||||
2022-02-19 13:38:51|russ2000_0060|MKTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1903|14.3915|8.6806|9.5858|11.3626|9.1797|10.3981|8.9259|8.8075|11.6333|13.7654|14.3915|13.2747|11.2103|8.7059|6.8531|6.8277|6.7685|6.1932|7.8937|9.6028|11.6326|13.6642|11.9752|14.5681|18.0703|19.2858|21.8714|23.8235|25.9034|32.1316|23.8367|27.204|32.7735|35.6458|43.2519|53.0592|62.5559|59.2476|52.3478|58.3689|69.5464|84.5213|88.079|91.7009|109.4311|117.1248|135.9261|166.5718|144.3263|178.3688|191.4844|174.6599|195.4363|218.4711|197.92|177.742|200.4886|233.1328|307.8233|339.1743|371.3524|312.6892|502.4347|443.6661|585.8826|492.5941|455.5793|417.393|410.7821|||||
2022-02-19 13:38:55|russ2000_0062|AEO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||0.4507|0.4975|0.8328|0.4256|0.6202|0.4762|0.2815|0.1877|0.3714|0.5229|0.505|0.2671|0.3426|0.4509|0.8367|1.0384|2.5307|3.2043|2.6281|4.4369|4.8508|5.0128|5.5563|4.713|2.2063|1.9307|4.4697|7.5112|7.2457|7.1542|5.334|4.9524|4.9505|3.2296|2.8266|3.1946|3.399|4.3139|3.1128|3.6248|5.0011|6.3794|7.9711|9.9187|10.2572|12.9201|9.2581|10.6527|12.8268|13.0529|18.2401|19.3895|17.6905|14.6204|14.3885|13.9714|11.2288|8.6218|6.8942|5.6467|9.3663|9.1591|11.1989|10.2364|10.8864|8.0417|10.5462|9.8968|10.726|9.1357|9.22|9.9693|12.8267|14.9122|16.0637|15.7239|15.1326|15.3871|12.2426|10.7884|9.3121|8.681|10.5708|11.643|13.2913|14.9369|12.9615|12.5183|12.3322|15.5654|14.9109|13.3185|12.538|10.644|11.8136|16.4489|19.0199|23.292|21.4701|19.8029|22.4368|16.8294|14.772|13.9614|7.7078|9.6954|13.2924|22.158|33.9153|33.9908|23.5857|22.83||||
2022-02-19 13:38:59|russ2000_0063|SXT|total_return_price|0|1.3807|1.5958|1.4285|1.4763|1.4464|1.2492|1.2312|1.3388|1.448|1.5469|1.4585|1.7288|1.915|2.1378|2.1445|2.1303|2.6785|2.4779|2.8626|2.4253|2.8017|2.8779|3.4381|5.0223|5.2442|5.1462|5.3421|5.2973|6.0336|7.279|6.7529|7.3086|8.4069|8.3341|8.8373|9.2631|7.5109|6.3843|7.4412|8.0617|8.4442|8.3435|8.2476|7.8734|7.5286|7.8611|7.4165|6.9382|8.651|8.2986|9.0764|10.5194|10.0602|9.803|8.7117|9.5191|9.0464|10.4504|11.11|11.7409|13.701|12.474|11.8052|15.614|11.8015|12.1634|13.2897|11.8893|12.5631|10.9607|12.1545|13.6574|13.7547|12.4805|11.4045|12.8447|14.3091|14.2237|13.2877|14.211|12.7406|14.7298|13.5547|12.8597|12.2358|14.181|14.3933|16.063|14.5319|13.9942|12.9725|12.3577|12.5602|14.6556|13.8202|17.4939|18.4509|18.282|20.9353|20.6364|21.6679|20.8155|20.9207|17.8946|17.7659|17.2047|21.3268|20.3521|22.6535|20.3395|24.0788|29.1764|28.6475|29.8016|26.3202|30.8197|31.0619|30.2108|30.4253|29.6102|32.7379|34.0955|40.5572|41.275|48.2226|47.8552|45.1761|52.2922|59.9341|59.6907|53.7545|55.3132|56.1393|63.0999|67.5789|70.344|71.2336|72.6465|69.6708|66.5466|64.5043|65.704|70.6022|51.8222|63.2639|68.9176|64.7293|62.7064|41.5537|50.2475|56.0388|72.0257|76.5791|85.3829|90.2444|99.5759||||
2022-02-19 13:39:04|russ2000_0065|SHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0784|9.8045|10.4791|11.9845|11.8165|13.4612|14.7199|15.5297|15.3387|14.0727|14.817|15.2394|14.2464|10.5918|9.2244|10.0604|8.0345|3.5653|1.6486|3.2637|4.7649|5.8037|7.4925|7.4724|6.2058|6.7017|6.8424|6.0717|3.8468|4.9994|6.5475|7.1574|7.3919|6.8826|8.1626|7.9683|8.6519|8.9546|9.1906|10.0785|9.3236|11.4872|11.4829|10.9304|9.205|9.6205|11.2266|10.0596|10.3186|13.12|12.688|14.3063|13.8832|14.758|13.6734|15.1577|14.6534|12.0106|13.6277|12.8422|13.0242|13.7393|8.78|8.48|7.96|10.91|12.73|13.05|12.21|11.51||||
2022-02-19 13:39:08|russ2000_0066|GNRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6978|9.5017|9.818|8.5726|10.7339|13.2181|12.7239|12.0452|18.7597|16.3875|15.7681|20.2869|29.3462|30.9|35.95|43.48|56.54|57.19|49.07|41.98|47.68|48.71|39.75|27.24|30.89|36.68|33.93|34.69|42.13|37.51|35.43|45.5|49.86|46.04|50.76|56.3|49.11|51.23|68.87|78.69|100.59|93.17|121.93|188.14|221.37|317.75|410.42|425.34|352.08||||
2022-02-19 13:39:10|russ2000_0068|AKRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:39:11|russ2000_0069|BLUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|26.67|21.42|22.48|40.18|35.6|89.99|114.41|168.37|86.94|66.17|39.99|39.715|72.97|64.85|91.2|106.9|128.6|179.9|188.95|161.55|141.9|98.91|147.55|119.66|105.12|90.54|46.57|62.35|55.67|45.75|28.62|30.08|19.6|10.77||||
2022-02-19 13:39:13|russ2000_0071|RDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||4.1691|5.7599|6.3203|6.2222|7.254|6.1325|6.4194|5.5996|5.8604|6.4277|8.4167|9.6829|11.7603|9.8422|12.6493|12.8013|14.2416|16.4982|14.9967|21.4722|24.1299|27.1817|30.0658|27.714|19.6132|20.7262|17.6082|22.0529|19.4101|21.598|21.5575|23.4456|30.587|34.0284|30.7275|36.7002|34.9484|39.0099|44.5964|44.4036|29.701|33.8028|30.39|33.3856|40.4632|44.446|38.8566|43.7106|42.2056|48.6248|43.6197|43.1632|48.5565|53.5958|55.1336|56.5518|54.9403|49.3825|50.2872|49.4969|21.3625|10.7347|6.0543|1.3415|4.6662|3.411|1.6887|2.5257|9.8273|6.7929|14.5383|6.7318|7.2736|7.5087|6.3384|3.9392|2.0414|2.1835|4.0616|3.0755|4.06|5.7192|10.0283|10.8824|13.0484|13.2289|14.0837|13.88|13.3669|15.6751|15.7431|17.5928|14.9221|12.5608|11.6347|9.7789|12.7187|16.8798|16.8633|15.3539|17.5539|19.3595|17.8869|15.24|19.4235|15.3755|19.4944|21.48|21.473|23.6564|12.2397|14.7778|14.0384|19.5874|22.628|21.7892|22.3836|20.9535||||
2022-02-19 13:39:17|russ2000_0072|JCOM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:39:17|russ2000_0073|WWD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.4545|2.6045|2.7646|3.8823|3.2267|4.2993|4.208|3.9208|3.4011|3.7966|2.8522|2.773|3.1628|3.3206|3.215|3.5777|3.0226|3.7582|5.9595|6.019|6.9393|11.4297|6.5864|7.9559|9.4365|8.1361|6.5549|6.0522|4.8789|6.0607|6.1499|8.0972|9.1085|10.3559|9.7336|10.3645|10.4148|12.2465|12.4392|12.6275|14.6906|13.5218|14.9122|17.7021|18.4001|24.0371|27.9988|30.5411|24.0649|32.172|31.861|20.8455|10.1553|18.0394|22.1685|23.6071|29.3654|23.487|29.8897|34.6913|31.9838|32.3244|25.4648|38.1137|39.9542|36.8686|31.833|35.8038|37.4112|37.719|38.5775|43.1813|39.3935|47.6818|45.3198|46.9253|48.723|52.6301|39.0342|47.7284|50.1127|55.6378|60.4218|66.8979|65.9208|65.7143|75.6078|74.6792|70.0548|75.2804|79.3393|73.0167|93.4265|111.5779|106.485|117.1297|58.9202|76.985|79.6524|120.859|120.1373|122.5415|113.0443|109.46||||
2022-02-19 13:39:22|russ2000_0076|WWW|total_return_price|0|1.0554|0.9675|0.8081|0.6761|0.6981|0.5992|0.5717|0.4636|0.493|0.4764|0.5838|0.6041|0.5538|0.4826|0.404|0.404|0.5219|0.5443|0.578|0.4152|0.5003|0.518|0.5922|0.4916|0.5952|0.5612|0.6046|0.5152|0.5859|0.5342|0.3822|0.3841|0.4502|0.4618|0.5654|0.538|0.6523|0.4765|0.4845|0.7258|0.9076|0.8555|1.3878|1.4682|1.6193|1.5465|1.8587|1.8804|2.2399|2.2804|3.0124|3.4663|3.0894|3.5903|4.6024|4.8133|6.0634|7.5747|6.3018|5.6525|7.0647|5.509|2.7304|3.3336|2.3978|3.5418|2.8853|2.7819|2.806|2.5275|2.3932|3.9278|3.7656|4.6264|3.4898|3.9183|4.6848|4.5667|3.9369|3.9774|4.4234|5.1009|5.1528|5.4276|6.444|7.0287|6.7638|8.4508|8.6727|9.7432|8.5689|9.1693|9.066|9.5892|11.6681|11.785|11.8432|11.5234|11.4326|10.2682|12.1948|11.2564|11.214|8.9658|6.6863|9.515|10.7615|11.8404|12.7318|11.0576|12.7671|14.0778|16.5168|18.5508|14.8246|15.9442|16.684|17.4568|20.0274|18.5525|20.1413|24.8465|26.5211|30.9901|26.1088|23.8865|23.0237|27.1291|30.85|26.3201|20.0541|15.5391|17.1856|19.0181|21.6108|20.6538|23.5505|26.4762|27.3269|30.2537|27.5017|33.1627|37.3211|30.5536|34.3285|26.5569|27.3477|32.7479|14.8467|23.3566|25.4471|30.8755|37.9585|33.421|29.7385|28.81||||
2022-02-19 13:39:28|russ2000_0077|WBS|total_return_price|0||||||||||||||||2.4441|2.8958|2.4441|2.4|1.7423|2.3679|2.3334|2.5697|2.3704|2.6703|2.8066|2.9141|2.1152|2.1152|2.0899|1.4454|1.3252|1.9689|2.092|2.3381|2.9916|3.2084|3.5529|3.6164|4.855|4.7554|4.7864|5.2772|5.9928|4.8758|5.9672|6.2011|4.9642|5.8476|6.4974|7.1911|8.1301|7.7599|7.8049|9.8871|10.3615|9.9511|12.9599|16.8096|19.0908|20.0162|19.2148|14.1358|15.9882|16.8863|15.9249|15.0387|13.9564|13.7073|13.3228|16.2826|17.2263|17.936|20.1642|20.3704|19.5964|23.3828|24.0031|21.1869|22.0851|22.4062|24.2517|25.7273|29.7237|33.0047|30.6117|32.4769|33.4585|30.157|31.1782|30.1797|31.6562|32.8837|32.3773|32.3373|33.6321|33.3183|29.8112|29.6313|22.6785|19.9504|13.4697|18.561|10.3099|3.1879|6.0498|9.3798|8.936|13.1755|13.5211|13.2416|14.864|16.1763|15.9051|11.6056|15.5062|17.2799|16.5841|18.2373|15.8856|18.837|20.0734|20.067|24.6397|24.6699|25.2185|23.4631|26.3589|30.2042|32.4466|29.4025|30.8739|30.0084|28.5814|32.2221|46.3032|42.89|44.986|45.4994|48.8562|48.4309|55.9907|52.0866|43.7854|45.2811|43.0137|42.5458|48.8381|21.1393|26.8184|25.1221|40.5968|53.5106|52.1858|53.7284|55.4678|||||
2022-02-19 13:39:32|russ2000_0081|SYNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|10.9133|10.2|3.134|5.6733|4.8333|8.7667|7.9333|10.2|10.9867|13.0267|12.7267|20.68|15.3733|13.18|12.3133|16.5533|14.5867|13.2467|16.7533|19.3867|17.4067|23.28|33.3333|28.38|15.6933|25.46|30.22|14.8|26.76|36.36|25.34|28.62|27.48|28.92|27.98|29.87|27.32|26.06|23.68|30|35.17|27.76|24.775|28.33|39.99|37.14|44.73|50.14|59.38|89.32|75.08|69.42|83.67|98.36|63.82|80.85|76.99|53.88|58.15|55|48.89|55.11|39.54|40.01|45.12|54.46|46.28|35.8|39.75|28.35|39.62|67.85|58.86|61.78|80.83|82.53|130.98|148.37|179.17|269.41||||
2022-02-19 13:39:36|russ2000_0082|PEB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.865|14.9951|13.4406|12.9772|14.9533|16.0264|14.2907|11.0517|14.1297|16.8226|16.92|17.7083|17.1172|18.7403|19.2202|21.7204|23.6558|26.4474|28.4412|29.2733|36.5002|36.9394|34.2579|28.3654|23.529|23.5465|20.8399|21.6705|25.664|24.3532|29.1609|31.8577|33.8326|31.673|35.6721|33.6929|26.5719|29.6405|26.1191|26.7502|26.6829|10.5498|13.2494|12.5019|18.8776|24.2583|23.5293|22.9597|22.29||||
2022-02-19 13:39:38|russ2000_0083|WSO|total_return_price|0.0497888810697|||||0.8743|0.8884|0.9025|1.0209|1.0209|1.1449|0.7923|0.7836|1.0208|1.0407|1.1488|1.0813|1.0424|1.388|0.8803|0.9164|0.9541|0.8972|0.7609|0.973|1.1084|1.2447|1.3002|1.1247|1.1828|1.3745|1.1601|1.255|1.202|1.1197|1.2326|1.3112|1.3922|1.3105|1.7202|2.0046|2.2721|2.2627|1.8438|2.2071|2.4235|2.4899|2.4626|2.7002|2.8058|3.3334|3.8333|6.0109|6.5727|5.6557|6.7563|8.9039|8.6969|10.5458|8.2365|9.4327|10.2803|10.9502|8.9535|7.7422|10.4712|7.7325|5.3892|5.567|6.8822|7.4643|5.0579|6.2302|6.9745|7.6677|7.0288|9.675|9.8209|7.7222|8.7201|7.4736|8.4851|9.5708|11.8023|16.0431|16.1827|16.2937|15.9101|23.6291|24.433|26.7557|32.2355|40.4249|36.2414|25.4267|28.7212|29.6143|31.0341|29.3008|24.6687|24.8306|27.4914|30.5399|25.4544|21.3415|27.2547|33.6519|33.1573|37.1864|39.0638|37.0742|37.5872|47.2033|48.3944|40.7504|42.8705|51.9513|50.9215|48.4825|52.6024|64.9982|65.349|72.5007|74.3261|78.2599|80.9361|70.8749|80.9672|100.8216|97.0259|104.0241|100.3446|110.7321|111.2148|119.8464|115.0816|120.8704|118.0508|129.2906|143.9589|157.5289|146.8676|152.5344|132.1915|129.2043|144.5749|149.8152|163.9799|148.3309|152.8712|226.2765|216.4629|253.7324|286.9821|278.6655|287.7258|||||
2022-02-19 13:39:43|russ2000_0084|BERY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|15.98|19.16|22.3|20.79|23.79|23.09|25.62|25.24|31.75|36.19|32.4|28.77|35.86|35.83|36.75|45.68|50.25|48.02|57.64|55.73|58.69|54.04|46.32|48.57|46.95|53.87|51.36|39.18|47.49|33.71|44.32|47.67|54.96|61.98|65.19|61.91|73.93||||
2022-02-19 13:39:45|russ2000_0085|IDA|total_return_price|0|2.4505|2.4704|2.6298|2.6697|2.6597|2.6198|2.8589|3.0482|3.3357|3.8984|3.504|3.9628|4.5838|4.9908|4.8462|4.8309|5.068|4.6623|4.8746|4.3718|4.7363|4.5696|4.6667|5.0064|5.1321|5.8443|6.1724|6.8004|6.3272|5.8736|6.0166|6.4113|6.7493|6.3522|7.0305|7.6918|6.7706|7.0312|7.6164|7.8934|8.8268|9.1875|9.8481|9.2665|8.5238|7.178|7.6811|7.7122|7.9435|8.6069|9.6392|10.5952|10.3982|11.3453|11.4364|11.5155|11.1723|11.9689|12.2147|14.7775|14.6953|13.9525|13.7206|15.0089|12.353|13.4483|13.0517|11.8014|15.4832|14.8412|21.1405|22.6399|17.8333|16.4738|17.1014|19.6565|19.8521|13.7468|12.2984|12.7796|11.983|14.0516|13.8879|16.4773|16.6279|15.1734|16.5047|17.5325|16.4349|17.9428|17.8203|17.5072|19.6167|20.8675|23.197|23.8945|21.0921|20.1437|20.7783|22.5461|20.746|18.8399|19.1631|19.6211|15.728|17.8228|19.8444|22.2578|24.3524|23.599|25.6943|26.6714|27.6973|28.9374|27.8946|31.5506|30.8285|31.8092|32.9715|33.3155|37.4007|37.3025|38.0761|41.1249|44.3663|46.6099|43.5585|54.1825|51.8229|46.6388|54.1683|57.3587|63.3809|69.6086|67.4077|69.868|72.4662|75.0461|77.8084|81.362|79.1601|83.235|90.1067|85.064|91.5831|92.9975|104.9696|100.1218|82.7933|83.026|76.4837|92.6474|97.2358|95.4972|101.9334|112.5247||||
2022-02-19 13:39:51|russ2000_0086|POOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.6817|0.704|0.9762|1.2116|1.3634|1.3972|1.4309|1.4225|1.7415|1.9439|2.2721|2.4738|1.9692|2.291|2.1206|3.9099|3.5596|3.9288|4.6673|5.3394|6.7311|6.8305|7.3843|7.8251|7.2764|9.3554|10.7016|9.461|9.3417|9.9518|10.1256|11.7206|14.2273|16.7067|19.0481|23.0641|20.6069|24.6371|24.658|27.2273|27.1724|29.0222|36.6536|34.1747|30.2352|30.8384|28.2698|30.9157|19.858|15.8565|15.1954|14.3708|18.982|14.7566|11.1164|13.845|18.6808|16.142|19.2734|18.7547|17.2804|19.526|20.9953|26.0794|23.0406|26.6215|33.228|36.0875|37.2453|38.0557|43.3074|47.46|50.9551|53.0261|56.1039|51.9438|49.7135|58.706|64.7636|65.4017|67.6289|75.8|82.5904|88.8173|89.5579|99.196|113.7449|112.4131|103.7776|124.7698|141.0781|146.6144|161.9504|144.6946|161.036|187.0101|198.0394|209.0883|194.2132|269.0586|331.689|369.9914|343.507|457.1985|433.7424|566|||||
2022-02-19 13:39:55|russ2000_0087|MPW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1019|2.9405|3.0479|3.3737|3.4762|4.3555|4.9673|5.0534|4.5321|4.7686|3.7576|3.9853|3.9921|3.9006|2.497|1.7614|2.6077|3.5204|4.613|5.0149|4.4207|4.8516|5.1751|5.5793|5.7735|5.1419|5.3024|5.1203|4.9189|5.9193|6.7117|8.826|8.2954|7.5837|7.5524|7.6516|8.1946|8.1323|8.9261|9.9404|8.7182|7.7283|8.0916|8.8552|10.912|10.3944|8.9392|9.2975|10.1477|10.2084|10.8582|10.3542|11.5733|12.3975|13.7494|15.8405|14.9861|16.7761|18.6087|13.6267|16.9476|16.4346|20.5402|20.5703|19.6953|20.4013|23.05||||
2022-02-19 13:39:58|russ2000_0088|GEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||0.4096|0.6061|0.7576|1.2738|1.0213|1.0325|1.1336|1.7508|2.9966|1.9977|1.7957|1.4366|2.615|2.7834|2.413|2.2503|2.0988|1.9921|2.5701|1.734|1.7789|1.2009|1.0494|0.8642|0.6734|0.7015|0.6622|0.8126|1.1762|1.2031|1.2444|1.3468|1.3109|1.0182|0.9975|0.8799|1.231|1.5309|2.0471|2.0651|1.8316|1.8361|2.3865|2.5661|2.2491|2.3793|2.0588|2.9935|3.147|3.7935|5.0532|6.1037|7.8383|7.9757|7.542|7.6606|6.0606|5.4437|4.8565|3.569|5.0047|5.433|5.8936|5.3387|5.5892|6.2895|6.6424|6.9063|6.2033|4.9993|4.5118|5.1205|6.1198|7.5118|9.3754|12.7007|11.6128|11.5418|11.37|11.5784|13.0489|14.1717|15.2009|16.7183|13.2833|11.7742|11.7035|14.3802|14.4611|10.2551|15.9232|20.8744|20.2718|18.7325|16.7316|14.8605|20.4279|19.003|15.1673|15.0895|16.9176|14.333|14.1356|10.636|10.7014|10.68|8.6039|7.76|7.12|7.47|7.75||||
2022-02-19 13:40:03|russ2000_0089|SUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.3613|3.8313|4.0572|4.0708|4.0636|4.1442|4.6047|4.8757|5.0338|5.3802|5.3966|5.8162|7.0407|6.7193|7.1463|7.7345|7.7481|7.6974|7.4472|7.6571|8.0557|7.4694|8.3516|7.891|7.8037|7.1068|8.374|8.0467|8.6706|8.6787|9.4563|9.9562|10.269|10.9936|11.8503|10.5647|10.7074|10.6489|11.8828|12.0964|12.0662|13.563|12.1292|12.8288|13.3761|12.0892|12.7823|11.4506|11.2021|12.8604|12.0623|12.082|12.4648|12.1871|11.9385|12.3159|8.8021|8.8649|8.135|9.151|6.7419|5.9475|7.2628|11.868|11.2261|14.7867|15.5977|18.8765|20.8943|22.7867|24.263|23.2586|24.9828|29.6333|30.7221|31.0713|29.3814|36.8048|37.6236|32.6869|33.1992|35.6356|39.9104|40.9583|49.5502|55.2166|51.7075|57.2172|58.4139|61.6232|66.5396|68.6886|67.6387|71.5213|78.6689|77.4787|84.5099|83.8832|90.5202|94.5783|95.4059|111.884|121.7367|141.6791|143.9778|120.5314|131.7521|137.2744|149.1353|148.0788|169.9679|184.3698|209.97||||
2022-02-19 13:40:07|russ2000_0090|ACAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.2|7.8|6.17|7.09|8.84|11.31|9.71|15.46|7.62|8.02|9.06|14.55|14.18|15.34|12.27|8.27|4.02|2.55|0.85|0.99|1.93|1.71|1.35|1.51|1.23|0.95|1.3|1.56|1.6|1.18|1.15|2.07|1.55|2.21|4.56|6.65|17.82|23.72|25.44|27.85|22.81|27.57|31.73|34.45|39.86|38.12|36.05|22.64|31.66|35.98|28.95|35.01|27.64|36.55|30.46|24.51|16.3|14.28|15.84|26.22|25.24|42.16|45.05|34.76|50.19|40.41|55.59|25.71|24.88|17.27|21.45||||
2022-02-19 13:40:10|russ2000_0091|ACHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.58|9.53|15.96|17.52|23.39|22.54|28.94|34.83|39.12|47.33|45.62|47.25|48.5|62.28|71.6|78.33|66.27|62.79|55.44|54.97|47.74|33.48|43.65|49.35|46.74|32.45|39.06|41.51|34.53|25.56|29.31|34.45|31.96|33.22|18.35|25.12|28.22|48.56|58.44|63.48|64.57|60.05||||
2022-02-19 13:40:13|russ2000_0092|MOG.A|total_return_price|0|3.7294|5.6924|4.4491|4.58|3.435|3.7622|3.6313|2.8641|4.3315|4.1202|4.304|5.0914|5.1789|4.3889|4.0364|3.9878|4.2441|4.6073|4.9024|2.6462|3.2929|3.3468|2.9082|2.3053|2.3053|2.5181|2.9082|2.2343|1.9861|2.6245|1.8797|1.8087|2.0216|2.4826|1.9861|2.1635|1.4186|1.4896|1.2413|1.7024|1.7733|1.9861|2.1635|2.3762|2.1989|2.4117|2.1989|2.6247|2.6956|3.5823|3.9722|4.8942|5.1068|6.9511|6.3842|6.6322|6.6322|8.9371|11.3138|9.9129|11.9515|10.835|8.2103|11.1012|8.6536|9.7529|8.1921|7.6606|5.214|7.4835|8.5473|8.2285|10.0728|11.0514|9.6055|9.278|13.6189|18.2493|12.0272|13.2103|13.0231|14.7893|16.6831|21.0242|21.7817|23.6905|23.1734|28.9508|28.855|30.1541|28.2677|27.176|33.9844|32.7683|33.1896|36.5699|39.8831|42.2387|42.0759|43.8666|40.4193|35.6602|41.0609|35.0186|21.8998|24.7151|28.2485|27.99|33.9174|30.8627|34.0036|38.1116|43.9624|41.6738|31.2362|42.0664|41.0705|39.5958|36.2635|39.2894|43.8858|49.344|56.1811|65.0578|62.7309|69.7978|65.4983|70.8894|71.8662|67.6816|51.7762|58.0292|43.7421|51.6326|57.0142|62.8937|64.4928|68.6774|79.8907|83.1656|78.9139|74.8719|82.8396|74.8951|84.2766|90.9918|79.1056|83.4436|49.5433|51.9455|62.5405|78.3165|82.3772|83.5271|75.9918|80.97||||
2022-02-19 13:40:18|russ2000_0094|ENS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4655|11.869|13.9879|11.3646|11.9332|12.7221|12.1626|11.8782|17.4825|14.8317|14.9051|15.3362|17.0422|16.7212|22.0779|21.7293|32.727|18.0787|8.9889|12.1992|15.1069|20.2251|20.1425|22.7291|21.0597|22.8575|29.6267|35.1118|29.6359|19.2803|22.4723|31.984|30.9292|32.4335|33.7726|41.2848|46.0134|55.1598|64.2687|62.594|64.8607|56.0229|55.9326|59.8345|67.9899|48.4032|53.841|52.8503|59.2784|64.4638|76.6138|74.5264|72.378|65.8834|67.0933|65.5226|75.8476|84.3799|72.4926|63.4468|64.1987|65.7721|75.3316|46.7687|62.6276|66.5677|81.5458|90.2301|95.3219|75.4348|76.22||||
2022-02-19 13:40:21|russ2000_0095|FICO|total_return_price|0||||||||||||||||||2.7861|3.0956|1.4705|1.9347|1.6253|2.3217|2.0121|2.6314|1.7027|2.0181|2.0181|1.6374|1.7154|1.4884|1.4884|2.319|2.5154|2.6797|3.3101|4.8191|4.108|3.8711|3.9501|5.9371|5.4228|6.581|7.1359|8.2555|9.2874|11.2431|17.8771|15.2632|18.9204|18.4528|16.4718|19.1057|28.1887|24.6923|24.9427|23.0358|28.4282|28.2368|21.2655|24.1068|24.2756|9.4841|13.1347|10.5468|9.9865|8.0001|15.12|11.0977|12.5875|12.2023|14.5886|16.7449|26.5492|20.2901|27.083|27.2509|21.2076|21.109|27.577|32.8355|33.2552|38.1228|31.7983|35.0179|32.4165|28.3781|35.6691|33.5103|35.5351|43.637|43.0421|38.6257|35.4172|35.6911|39.6922|37.7874|39.2155|35.3145|31.4588|21.0741|20.3572|22.6107|16.5621|13.8437|15.2294|21.1892|21.0349|25.0362|21.5477|24.4066|23.1497|31.3364|29.9595|21.6743|35.6032|43.6324|42.0425|44.0314|41.8325|45.4957|45.6536|55.0892|62.6443|55.1687|63.6081|54.987|72.1718|88.5836|90.661|84.4093|94.0987|106.0194|112.9558|124.5497|119.2017|128.95|139.41|140.5|153.2|169.37|193.32|228.55|187|271.63|314.02|303.52|374.68|307.69|418.04|425.38|511.04|486.05|502.68|397.93|433.67||||
2022-02-19 13:40:26|russ2000_0096|PCRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.91|7.19|11.98|9.67|8.64|11.25|16.25|17.87|17.42|27.6|27.34|42.55|57.49|64.09|88.2|96.92|90.73|89.92|71.2|41.1|77.02|50.86|38.01|35.55|30.9|47.6|47.2|39.35|45.1|30.95|30.55|48.4|42.51|38.06|43.56|37.89|45.3|33.53|52.47|59.39|59.16|70.82|60.68|57|61.34||||
2022-02-19 13:40:29|russ2000_0097|EME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.2491|2.8335|3.5345|3.5345|3.0377|3.4466|3.7098|4.6734|4.7902|5.0286|4.4678|3.6266|3.7668|4.0191|5.8885|4.4958|4.2621|4.9071|5.4212|6.0754|5.9586|7.1573|8.4472|7.4541|10.6086|13.5529|13.7165|11.6134|12.3869|11.2746|11.534|9.9427|10.2581|8.5757|10.2768|8.7907|10.5572|10.9405|11.4265|13.8567|15.7798|23.2081|22.7455|25.629|26.5683|27.5638|34.0692|29.3116|22.0865|20.7593|26.6665|24.6008|20.9649|16.0485|18.8058|23.6661|25.1429|23.0212|21.6566|22.9838|27.0871|28.9471|27.3955|19.0021|25.1184|26.0177|26.16|26.8847|32.9605|40.3697|38.7719|37.3746|40.6023|44.8444|42.7561|38.4371|42.8761|44.8741|46.2091|42.8747|46.6281|47.2592|47.9791|58.1599|69.1226|61.5657|64.0226|68.0227|80.2422|76.5662|74.9224|73.9466|58.8326|72.1211|87.0347|85.1591|85.4155|60.7481|65.6122|67.2537|90.9457|111.6756|122.7929|115.1309|127.2574||||
2022-02-19 13:40:32|russ2000_0098|UMPQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8745|2.9384|3.3855|4.5833|5.5573|7.6798|7.2958|4.4236|4.758|4.6064|5.0606|4.5598|4.8066|4.203|4.216|4.1496|4.5607|5.2314|6.384|6.7246|7.4575|8.5672|9.4291|9.2815|9.9336|10.0709|10.4571|10.5949|11.8279|10.9087|11.3751|12.6718|14.3525|13.2283|13.409|13.5102|16.2067|15.5552|14.0572|16.1838|17.2119|15.2731|13.697|12.9969|9.7504|9.0133|7.5934|10.4756|8.7225|7.1529|4.9822|6.7329|8.4352|8.4862|7.9102|7.3969|7.8294|7.3371|7.4022|5.3467|8.2541|9.1559|8.3829|8.7386|8.1752|9.2069|10.3014|11.5117|13.6479|13.1103|12.5971|11.9573|12.4982|12.6943|13.8543|12.1477|12.1026|12.2702|12.0783|11.6835|15.0866|13.727|14.6049|15.7569|17.3572|17.507|19.865|17.4186|13.1946|14.2767|14.268|14.7077|15.9148|9.925|10.1723|9.9259|13.8611|17.0636|17.8227|19.9255|18.5746|||||
2022-02-19 13:40:36|russ2000_0099|EEFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|11.063|11.5|7.25|6.875|4.313|3|2.875|1.813|2|2.625|7|8.75|7.875|8.1875|4.25|6.7188|7.29|11|18.2|18.6|15|6.93|7.9|7.28|10.55|10.33|17.53|17.49|24.14|16.9|26.7|26.05|29.04|31.16|27.16|37.73|34.92|24.87|30.37|26.35|29.32|26.19|31.14|20.32|18.12|15.85|11.14|11.81|19.11|24.03|22.09|18.43|13.15|18.11|17.4|19.21|15.62|15.87|17.9|20.77|16.3|18.47|23.53|24.29|30.82|37.46|49.27|40.18|47.61|47.79|55.66|58.75|62.17|71.53|72.25|74.19|76.83|81.25|74|84.38|86.77|94.25|87.22|76.95|88.4|100.21|97.08|142.59|161.49|145.92|158.8|77.51|92.27|94.58|140.95|144.34|136.06|124.37|119.41||||
2022-02-19 13:40:41|russ2000_0100|CMPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|22.35|29.85|26.91|25.7|33|39.74|38.01|35.43|43.38|33.96|25.97|32.75|17.19|27.47|41.65|50.94|57.33|57.22|50.47|37.68|44.7|51|46.75|26.68|30.82|39.81|32.24|35.2799|34.52|39.09|47.58|53.87|55.62|47.58|40.34|51.91|75.45|82.71|85.32|74.12|81.66|89.21|94.92|103.17|93.08|83.57|91.38|97.9|118.59|158.88|144.96|145.14|106.03|74.78|100.74|127.35|125.46|46.5|82.74|75.35|86.39|94.23|109.45|83.63|69||
2022-02-19 13:40:44|russ2000_0101|LTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:40:45|russ2000_0103|OPK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4|4.25|4.25|4.125|3.75|2.125|3.25|2.625|7.375|6.875|10.25|7|6.25|6.875|8.438|6.313|6.563|7.5|10.313|10.125|9.438|7.375|4.063|3.65|3.21|3.33|1.6|0.81|0.55|0.35|0.35|0.52|0.54|0.899|0.89|0.73|0.691|0.34|0.45|0.36|0.4|0.41|0.41|0.43|0.8|0.85|3.71|3.65|4.04|2.85|2.06|1.52|1.75|1.62|0.98|1.77|2.28|1.83|1.98|2.26|2.24|3.67|3.73|3.69|4.33|4.9|4.73|4.6|4.18|4.81|7.63|7.1|8.81|8.44|9.32|8.84|8.51|9.99|14.17|16.08|8.41|10.05|10.39|9.34|10.59|9.3|8|6.58|6.86|4.9|3.17|4.7|3.46|3.01|2.61|2.44|2.09|1.47|1.34|3.41|3.69|3.95|4.29|4.05|3.65|4.81||||
2022-02-19 13:40:48|russ2000_0105|POR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|14.7305|13.9968|15.6179|16.9113|15.8098|16.0994|15.8148|13.1515|14.1505|14.5897|11.2732|11.1192|12.2948|13.1681|13.4257|12.5566|12.2407|13.5867|15.0427|16.2513|17.5564|16.9147|18.119|17.7341|19.0124|19.9441|20.1561|22.2719|22.8592|21.8534|23.0537|24.6486|26.7386|25.8687|31.2743|29.5705|26.8451|28.8198|30.5583|32.335|35.9242|36.2919|36.6833|37.8959|40.0084|40.06|39.3497|35.1152|37.9069|41.726|40.5475|46.0513|49.2262|51.1019|51.447|44.0352|38.9776|33.4107|40.6476|45.2059|45.653|47.3242|52.39||||
2022-02-19 13:40:52|russ2000_0107|RH|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9|36.08|38.32|66.45|70.83|57.44|60.55|84.81|78.26|92.05|90.92|102.71|99.35|61.8|45.58|29.72|29.09|27.02|48.41|70.99|83.05|93.99|86.83|139.46|109.82|135.44|107.39|139.99|187.11|220.74|148.94|278.81|363.97|490.6|712.39|673.07|659.47|398.56||||
2022-02-19 13:40:54|russ2000_0108|SKX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4375|1.7083|1.2917|2.3125|4.7083|6.1042|4.9792|7.65|9.1167|5.65|4.58|5.66|7.1867|3.4167|2.6267|2.0867|2.51|2.4733|2.64|4.2967|4.4837|4.6867|4.2267|5.0667|4.8167|5.4767|4.9867|7.8667|7.3267|7.94|10.84|11.4333|10.3|7.08|6.7267|6.4467|6.8133|5.61|3.7933|2.2233|3.07|5.79|9.6067|12.2767|13.7833|7.6333|6.5333|6.3467|4.84|5.0267|4.0767|4.3633|7.04|6.5733|6.3633|7.1433|7.5933|9.86|11.0667|11.6333|15.0433|18.0167|19.4467|23.8967|37.1933|43.1567|30.26|30.78|29.44|22.16|25.18|29.96|26.35|24.99|37.58|38.36|29.17|27.74|22.03|33.61|31.34|36.53|44.21|24.8|31.6|28.61|36.23|43|48.16|43.74|40.16||||
2022-02-19 13:40:58|russ2000_0110|CLNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:40:58|russ2000_0111|PRAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7593|6.3712|7.0453|10.5303|8.3182|8.8025|8.9661|8.4164|9.5126|12.991|11.1193|12.9452|14.4963|14.9806|14.8039|14.7254|14.4047|15.0428|14.6043|19.66|17.87|12.7833|14.77|13.3467|16.21|10.6267|8.9467|11.9533|15.3367|15.21|18.4733|22.8366|21.8166|25.71|27.3|28.57|20.7333|21.66|24.37|28.01|34.34|33.6766|41.9266|53.3533|60.24|52.04|56.88|59.1|53.81|57.7|54.63|62.66|54.77|36.98|30.75|23.36|33.59|37.15|32.75|37.5|28.7|33.25|39.05|38.7|38.8|24.57|26.57|26.84|35.17|37.06|25.01|38.61|40.86|38.94|35.51|38.89|41.35|49.84||||
2022-02-19 13:41:02|russ2000_0112|CRZO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:02|russ2000_0116|ABMD|total_return_price|0||||||||||||||||||5.5625|5.375|3.375|5.25|4.3125|4.5625|5.0625|5.5|6.625|7.1875|5.5|5.125|5.5625|3.375|3.125|4.4375|3.5|7|8.4375|6.9375|5.75|5.25|5.375|4.5625|4.5|4.75|3.75|3.75|3.25|3.3125|2.875|3.625|4.313|5.625|7.5|6.5|7.25|8.25|6.063|5.875|7.438|8.625|8.188|7.5625|6.6875|5.3125|4.9063|6.25|6.875|7.75|18.375|20.125|15.375|34.0625|24.25|15.75|23.58|17.47|15.82|11.1|8.479|3.3|3.64|3.9|5.28|8.61|6.99|8.19|12.58|8.85|15.44|10.58|8.55|10.07|9.24|12.9|12.97|14.78|14.1|13.66|10.78|12.43|15.54|13.14|17.75|17.75|16.42|4.9|8.82|9.71|8.73|10.32|9.68|10.61|9.61|14.53|16.2|11.03|18.47|22.19|22.82|20.99|13.44|18.67|21.56|19.06|26.74|26.04|25.14|24.83|38.06|71.58|65.73|92.76|90.28|94.81|109.29|128.58|112.68|125.2|143.3|168.6|187.41|290.99|409.05|449.75|325.04|285.59|260.49|177.89|170.59|145.16|241.56|277.06|324.2|318.73|312.11|325.52|359.17||||
2022-02-19 13:41:08|russ2000_0117|DRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5551|5.9547|6.1891|6.3492|7.5895|7.9571|9.7337|10.0437|10.4645|11.2094|10.5775|9.819|7.6581|7.3926|5.8331|3.052|2.6455|3.6779|5.3233|5.6008|6.9793|6.2315|6.7577|7.9971|7.6437|7.1844|5.1468|6.9169|7.383|7.4971|7.1195|6.6131|6.8315|6.9436|8.0582|8.678|9.0575|9.8844|9.9879|12.1339|11.5831|10.4422|9.6247|8.1938|8.0742|7.3416|7.7655|9.8712|9.354|10.0785|9.585|10.218|9.6944|11.1871|11.0982|8.5102|10.2516|9.6263|9.8852|11.0154|3.44|5.18|5.62|8.51|10.58|9.61|9.05|9.53||||
2022-02-19 13:41:11|russ2000_0118|CLDX|total_return_price|0.125668979187|||||||||||||810|742.5|495|900|810|720|540|540|585|472.5|450|562.5|675|652.5|990|787.5|675|787.5|517.5|1327.5|1170|1237.5|1957.5|1575|1237.5|1395|1170|1102.5|911.25|1327.5|1350|742.5|742.5|540|540|506.34|742.5|776.34|630|495|517.5|427.5|360|281.34|286.92|270|450|528.84|708.84|450|219.42|281.34|264.42|495|393.84|1710|1237.5|1170|1518.84|776.34|892.8|979.2|612|311.4|318.6|178.2|252|199.8|230.4|437.4|415.8|469.8|502.2|360|336.6|293.4|219.6|241.2|246.6|451.8|322.362|273.6|264.6|262.8|210.6|117.18|106.2|145.047|163.95|243.6|116.25|97.65|129.9|114|65.4|92.1|122.55|76.95|66.75|60.3|63.9|53.85|48.15|76.35|68.4|77.55|82.65|173.7|195.75|307.2|343.5|265.05|225|196.35|251.25|418.05|360|353.25|180.9|56.7|60|69.3|47.25|54.15|49.95|34.35|36.6|34.95|11.1|6.975|4.7175|4.92|3.66|2.18|2.24|1.66|2.45|10.29|15.84|20.6|30.33|43.75|42.54|||||
2022-02-19 13:41:16|russ2000_0119|IDTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:16|russ2000_0120|CBRL|total_return_price|1|0.939|1.1569|1.219|0.8774|0.9084|0.9938|0.691|0.7872|0.6749|0.6559|0.595|0.7168|1.0069|0.8458|0.8108|0.9707|1.1455|1.3162|1.0321|1.2672|1.3963|1.5895|1.8948|2.2167|2.8473|3.3276|3.0454|2.8484|3.4586|4.5284|3.6337|5.3247|7.3802|8.729|9.5003|11.1703|12.2321|12.9089|15.6093|17.0569|15.8309|15.0382|15.3306|16.0565|16.0595|13.458|12.737|12.7405|12.309|12.1669|9.8519|11.3762|13.6979|12.3231|11.8183|15.8092|15.522|16.6128|17.1233|20.1012|21.3376|17.5664|15.0288|13.2893|11.7313|8.792|7.7777|5.3455|8.0729|6.9092|10.4002|11.7559|11.5012|11.2915|14.6225|17.8318|17.6861|17.4355|13.6536|18.6032|18.5915|20.551|22.6801|22.0186|22.0905|19.5432|21.4752|24.4212|22.9558|23.408|20.8117|26.4369|24.5895|19.8099|26.7143|28.6059|27.2843|23.6005|24.6158|19.4347|23.0851|15.2427|12.6785|11.3126|21.1252|18.8193|21.7366|24.366|32.6756|32.5493|35.9642|34.4971|34.4856|30.504|28.8353|35.8571|39.4984|43.2998|44.3137|45.4774|58.4086|69.6224|78.696|71.419|68.8698|71.2008|85.4954|100.431|99.5994|117.1871|106.8582|102.936|115.6755|127.8271|113.0428|130.4178|133.1424|132.9589|134.621|153.2239|143.9612|132.3079|144.4518|153.4154|156.0068|164.5632|148.5494|147.2715|93.7961|106.3825|110.8118|131.7339|163.0439|133.4944|131.8253|119.14||||
2022-02-19 13:41:21|russ2000_0121|SWX|total_return_price|0|2.1723|2.2253|2.3578|2.7022|2.5432|2.4902|2.5962|2.9671|3.4343|3.9146|3.7009|4.1081|4.4697|4.4872|4.5621|4.3609|6.5342|6.4693|6.331|5.274|5.2863|5.7419|5.8344|4.8259|4.9293|5.7216|5.4343|5.0352|5.5136|5.0144|4.3468|4.1913|5.3609|3.8423|3.4352|3.6624|4.6348|5.0976|5.2962|5.0032|6.493|6.3712|6.5409|6.0921|6.06|7.0091|6.9411|5.6367|5.972|5.8553|6.5078|7.4295|7.4471|7.0477|7.7441|8.6086|7.8521|9.0924|9.0766|8.7421|9.865|11.6562|9.8422|13.0594|13.469|14.1209|13.3835|11.5249|9.6611|8.9602|10.8442|11.4464|11.0118|12.6289|11.4081|12.1453|13.7062|13.6875|12.4131|13.2032|11.5736|12.1661|13.1632|13.1361|13.8104|14.3072|14.3913|15.3881|14.7548|15.7086|16.9984|16.5106|17.6151|19.8928|21.2842|24.6464|25.0986|21.9573|18.5035|19.6204|18.5667|19.8903|20.4007|17.1651|14.4714|15.4365|17.9446|20.1938|21.3667|21.229|24.3636|26.7857|28.654|28.5829|26.9891|31.923|32.3137|33.2288|33.8762|32.7391|36.8785|36.5983|39.3677|44.2943|42.6116|42.3739|39.2822|50.2914|47.6267|43.9012|48.4729|46.1755|55.4955|66.7685|59.6253|65.8065|71.5978|63.4806|67.8565|70.7965|59.9268|68.0688|71.0025|69.1552|74.8574|82.0878|83.9016|70.5162|65.0095|65.0666|59.9336|58.1776|66.4059|64.5053|65.7241|69.4277||||
2022-02-19 13:41:26|russ2000_0123|PRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0855|19.6105|18.0818|21.9677|22.4389|19.3794|18.8648|21.0971|23.1437|22.8606|26.0331|26.7472|29.4789|33.4115|36.6917|39.6977|42.1937|43.6414|44.5879|50.4999|46.6538|42.3913|40.6847|45.6638|42.3241|52.3281|51.0718|65.9793|77.0477|71.2387|77.7579|97.9795|92.8197|94.8346|116.3523|92.7391|118.14|115.3824|125.5882|127.319|86.5373|114.4677|111.2152|132.2331|148.0267|152.175|153.3607|154.06||||
2022-02-19 13:41:29|russ2000_0125|HMHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.38|17.36|20.43|19.28|19.44|20.91|23.48|25.2|20.24|21.61|19.53|15.03|12.94|11.1|9.35|12.3|12.05|9.25|7.1|7.85|6.95|8.92|7.27|5.25|5.48|6.25|1.88|1.81|1.68|3.42|7.44|10.54|13.33|16.29||||
2022-02-19 13:41:31|russ2000_0127|VSAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.688|7.25|10.375|6.813|8.875|9.594|4.125|5.0313|4.4688|7.3125|8.9375|24.9375|36|27.125|22.375|13.125|15.125|23.88|17.84|15.6|14.02|8.43|6.3|11.54|11.37|14.36|17.84|19.14|24.88|24.95|20.1|24.27|18.69|20.35|25.65|26.73|28.65|25.68|25.08|29.81|32.97|32.1|30.83|34.43|21.72|20.21|23.58|24.08|20.82|25.64|26.58|31.78|34.61|32.56|41.11|44.41|39.84|43.27|33.31|46.12|48.21|37.77|37.38|38.9|48.44|71.46|63.64|62.65|69.04|57.96|55.12|63.03|59.61|60.26|64.29|61.01|73.48|71.4|74.65|66.22|63.82|66.2|64.32|74.85|65.72|65.72|63.95|58.95|77.5|80.82|75.32|73.195|35.92|38.37|34.39|32.65|48.07|49.84|55.07|44.54||||
2022-02-19 13:41:36|russ2000_0128|NJR|total_return_price|0|0.3751|0.3751|0.4194|0.5671|0.4933|0.5376|0.6085|0.6144|0.6114|0.6528|0.6055|0.6055|0.6794|0.706|0.703|0.6971|0.9039|0.9925|1.0338|0.7798|0.9216|0.8862|0.9275|0.8389|0.833|0.9452|0.9382|1.0365|0.9385|0.9662|0.9696|1.0198|1.0156|1.0976|1.199|1.2719|1.2215|1.3311|1.5176|1.6935|1.8617|2.0107|2.152|1.9549|1.8823|1.7398|1.7156|1.8692|1.8689|1.9736|2.2431|2.6465|2.5718|2.5965|2.5634|2.7154|2.6815|2.9897|3.1232|3.9088|3.8658|3.5609|3.5982|4.0338|3.6729|3.9097|4.2217|4.1675|4.6134|4.1535|4.4796|4.8202|4.6375|5.1435|5.0308|5.3784|5.2638|5.2486|5.8384|5.6591|5.9047|6.4757|6.6309|7.147|7.0756|7.838|7.8749|8.3096|8.4106|9.392|9.0153|8.2816|9.0201|9.4007|9.9794|9.9069|10.2847|10.5616|10.3493|10.5233|9.8894|10.4865|11.6175|12.846|11.2044|12.3214|12.182|12.6639|12.836|12.148|13.6568|15.1372|15.2114|15.9297|15.324|17.8557|16.311|16.1006|17.0267|14.8998|17.0181|15.8999|17.0274|18.046|19.6216|22.6946|20.2333|24.7|25.2672|22.592|24.8427|27.4942|30.6005|32.5921|27.9913|30.4541|34.1981|34.4893|36.8557|35.3816|35.5375|39.9244|41.3917|41.2432|45.2263|45.4747|41.6071|41.296|31.7756|30.8458|25.8428|34.3328|38.809|38.8132|34.495|41.06||||
2022-02-19 13:41:41|russ2000_0131|UBSI|total_return_price|0|||||||||||||||||1.9964|2.0789|2.315|2.2101|2.2273|1.9281|2.0815|2.0983|1.7994|1.7693|1.9489|1.8684|1.8227|1.8316|1.4763|1.5425|1.7682|2.0633|2.1779|2.0947|2.8295|2.8243|3.1759|3.2506|3.6951|3.6521|4.3156|4.4409|4.5076|4.3166|4.2762|4.2387|4.5478|4.6864|5.3419|5.326|5.4356|5.0752|5.5809|6.3354|6.664|8.2617|8.8657|9.476|10.2934|13.7325|10.4599|10.815|9.4056|10.9814|10.1584|10.0614|9.3872|7.8437|8.5552|9.3638|9.8473|12.0403|12.1279|13.0744|13.4855|13.5276|13.4638|13.6008|13.0818|13.6364|14.3797|15.096|14.8821|15.9876|17.1746|19.0415|16.6672|18.0461|17.8399|18.1153|19.8196|19.1176|19.5664|20.4651|18.6958|17.1158|16.539|15.3667|14.7738|12.8602|19.8158|18.9831|10.0416|11.5272|11.7399|12.1661|16.158|14.9257|15.7144|18.6375|17.1073|16.0001|13.3255|18.9616|19.5657|17.7735|17.3265|17.1404|18.9614|19.0761|21.1236|23.1594|22.7873|24.3016|23.4792|28.6771|29.0292|31.3332|29.8457|29.3052|29.3397|30.2447|30.6361|37.8783|34.8612|32.6272|31.2332|29.494|30.1903|31.4609|31.695|27.406|32.2155|33.2764|34.2705|35.3111|21.4054|25.9623|20.4334|31.1853|37.4591|35.7684|36.0135|36.28|||||
2022-02-19 13:41:47|russ2000_0132|NHI|total_return_price|0|||||||||||||||||||||||||||||||||||2.2573|2.7107|2.5683|2.7859|2.8449|2.8204|3.6129|3.5379|3.5764|3.7008|3.6733|3.7829|3.9542|3.7939|3.756|4.1481|4.7086|5.2666|5.2767|5.429|5.649|6.5401|6.5366|7.0423|7.1078|7.8628|7.5343|6.4175|6.1477|5.0341|4.5207|4.9526|3.7113|3.515|2.9699|2.897|1.7777|1.9423|3.0629|2.7127|3.5423|4.0147|4.0558|4.542|4.4311|4.7746|4.6771|5.7434|5.7843|8.0512|10.1107|9.0668|9.6293|10.0718|9.1265|10.0215|10.024|9.5868|9.5556|10.3073|11.0443|13.2364|12.7811|13.1352|13.0019|12.2769|14.019|13.0308|15.8822|13.076|13.0713|13.266|15.9909|19.0191|20.231|20.4221|23.655|24.4934|26.4157|24.8344|23.8826|25.4158|28.5658|30.2057|30.9102|34.3767|40.3787|37.4021|36.0019|35.9575|39.2535|41.1198|38.0572|47.1121|48.395|43.0389|40.2984|43.2572|47.9311|54.7735|57.9015|55.4026|54.9869|60.6884|59.9623|59.2167|53.6693|59.5659|61.9454|62.7259|66.0969|66.5669|71.1746|71.2974|44.2277|55.2623|55.8489|65.1145|69.0632|64.9246|52.6658|57.47||||
2022-02-19 13:41:51|russ2000_0134|RHP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||10.0463|11.6796|13.513|13.0374|14.0463|14.4161|14.0722|14.7549|11.9121|12.0944|11.6224|12.3108|13.8375|17.2033|18.7319|17.5245|16.2859|16.5673|13.4428|16.7336|16.5631|16.9209|15.3312|11.9047|13.4943|11.7987|15.0345|16.278|11.3607|13.9041|15.0345|12.4628|10.6937|11.6433|10.1455|11.0611|13.8758|16.8714|17.4649|17.7418|17.5214|23.473|22.8343|26.2765|26.9321|24.6374|25.6491|24.6656|24.7843|28.786|29.8825|30.3177|30.0803|22.8739|17.1201|13.5424|16.6001|6.1268|4.7082|7.1838|11.3607|11.1628|16.5549|12.4854|17.2388|20.3135|19.6014|16.9562|10.9311|13.6441|17.4084|21.7944|22.3426|26.5388|31.9214|27.6071|24.7769|30.3555|31.2965|35.8547|35.6247|40.1246|46.8372|41.331|38.8531|41.2968|41.7914|41.7771|40.3448|53.4191|53.1124|55.6632|55.0484|61.5042|69.8029|75.7182|79.2564|62.108|77.423|77.2266|78.7657|84.3038|35.85|34.6|36.8|67.76|77.51|78.96|83.7|91.96||||
2022-02-19 13:41:55|russ2000_0136|MDSO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:55|russ2000_0137|HNI|total_return_price|0|1.2107|1.2502|1.1844|1.1449|1.1186|1.0264|1.0264|0.8817|0.9418|1.162|1.3176|1.6501|1.9302|2.0544|1.8914|2.0377|2.352|1.8917|2.5456|2.223|2.0941|2.3058|2.2349|2.1029|2.3483|3.204|3.4812|4.4337|4.3328|4.9413|3.8032|3.4637|4.0516|4.163|4.4896|4.6962|4.9011|4.6771|5.1339|5.8418|6.6414|7.1365|7.0376|7.0626|8.4185|6.9872|6.4417|6.8534|6.9492|6.8515|7.5288|6.062|6.0297|7.5026|10.5017|8.7572|9.8867|11.8178|15.5289|15.8383|19.7793|18.3423|12.7827|12.997|11.9591|15.9659|10.5719|12.1007|14.2895|13.2688|13.776|14.3312|12.9719|13.7455|12.5221|15.8397|16.3549|15.7346|14.7816|16.5059|16.7147|17.9682|21.8597|25.6991|22.1237|25.2948|23.7367|25.9027|27.1458|30.9842|36.577|33.4691|36.0575|27.8112|25.6173|27.4661|28.5164|25.5701|22.5662|22.0832|17.0588|11.3098|16.3886|10.4055|6.9571|12.2298|16.1358|19.0464|18.523|19.3211|20.3123|22.2271|22.6511|18.1937|14.0326|19.3292|20.7303|19.4404|19.4318|23.1064|27.4841|28.1213|28.3834|30.6531|29.0654|31.3068|29.0058|41.367|44.9168|41.8695|35.3065|29.8641|32.6966|39.0615|33.6151|47.4925|39.3763|34.2875|35.9549|33.7231|31.787|33.0287|39.553|31.9206|32.9287|32.3749|32.8102|34.8887|23.6381|29.1102|30.1662|33.4102|38.676|43.2878|36.4448|42.05||||
2022-02-19 13:42:01|russ2000_0139|BID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:01|russ2000_0140|HR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.6345|2.5678|3.118|3.0746|2.7878|3.0444|3.0342|3.1201|3.0037|3.1524|3.3048|3.7493|3.6433|4.0404|4.1078|4.7002|4.9431|5.1306|5.326|5.5185|5.4807|5.3846|5.1333|4.5878|4.0023|4.5338|4.1391|3.5593|3.9354|4.1328|5.2638|5.4623|6.3532|7.099|7.0329|7.8859|8.7249|9.3821|9.2953|8.9132|7.6047|9.2697|10.3679|11.8021|14.3159|12.8056|13.5774|14.3891|13.1071|14.1276|14.9421|12.6044|14.4319|12.5386|15.4108|16.1432|15.4701|13.4078|13.0709|12.646|13.2288|12.1894|15.1511|12.4355|8.1516|9.3648|11.982|12.3857|13.644|13.0313|14.0533|12.8994|14.0226|12.9223|10.746|12.065|14.4865|15.9112|15.5726|16.4309|19.6586|17.8374|16.3651|15.2913|17.563|18.7122|17.6468|20.5947|21.1607|17.9384|19.4038|22.3749|24.6652|28.2112|27.6932|24.9196|26.9769|28.6135|27.3469|27.4106|23.9121|25.3705|25.7843|25.3248|28.8611|28.4236|30.6806|30.8506|26.0298|27.5882|28.6794|28.4555|29.4422|29.6204|29.5008|31.64||||
2022-02-19 13:42:06|russ2000_0141|POST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|32.21|30.89|30.63|33.71|42.04|44.15|42.35|49.27|57.26|49.89|33.18|42.61|46.84|53.93|55.22|62.67|70.24|80.32|78.76|80.28|87.54|76.35|86.74|77.56|74.35|85.78|97.62|87.88|109.4|103.71|106|109.1|82.97|87.62|83.68|101.23|106.69|108.21|109.27|110.75||||
2022-02-19 13:42:08|russ2000_0142|OLN|total_return_price|0|1.4705|1.5732|1.631|1.5797|1.4962|1.3999|1.6952|1.5411|1.5946|1.6925|1.8114|2.049|2.3897|2.7858|2.3338|2.3976|2.8807|3.166|3.3029|2.592|3.172|3.1725|2.9623|3.3337|3.4384|3.9186|4.4022|4.1459|3.9309|3.551|2.4412|2.8194|3.3643|3.8393|3.7468|3.2555|4.1674|3.8387|3.446|3.9841|3.9341|4.0256|3.9114|4.658|4.5734|5.2614|5.865|5.1926|5.5482|5.3816|7.2968|7.9933|9.4721|9.8226|9.3474|8.469|9.0638|9.007|10.913|11.0614|11.1603|10.0144|6.9889|7.0063|3.9882|5.298|5.561|8.1908|7.4215|6.9772|6.929|9.5769|8.9233|7.516|6.583|7.3255|8.6472|10.1961|7.7044|7.4131|8.7709|8.3455|7.8144|10.0233|9.02|8.9928|10.3436|11.4982|11.74|9.7061|10.2194|10.7016|11.7886|9.9474|8.6312|9.3923|9.7484|12.2179|13.1498|11.4633|11.8344|15.8288|11.8099|11.1316|8.9101|7.5386|11.2112|11.4067|12.9363|12.0462|13.5566|13.9392|15.7335|15.683|12.5941|13.8818|15.5015|15.0382|15.7933|15.8389|18.6598|17.8465|17.3541|21.8883|21.1145|20.7376|19.5987|17.8155|25.264|21.395|13.4648|13.9692|14.2696|20.5955|17.1786|21.6322|27.9541|25.9259|29.5148|30.8286|26.491|25.1915|22.674|17.9186|20.7865|19.8736|17.1694|15.9881|10.9507|10.9752|12.0376|24.1119|37.5198|45.9092|48.0912|57.52||||
2022-02-19 13:42:12|russ2000_0144|TXRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6498|11.9395|12.3075|14.352|11.7146|12.9454|13.4524|11.1545|11.0645|10.8519|11.8986|10.3449|9.985|9.1509|8.0878|7.9897|7.2619|6.6403|8.006|8.7338|8.742|9.4044|11.4979|11.2526|11.6942|14.352|13.5168|13.8409|11.5315|12.0039|14.1348|15.2197|14.5338|14.624|17.5809|21.7813|22.7462|24.3994|22.8409|23.0271|23.8422|29.2877|32.5965|33.371|33.7568|31.9272|39.94|41.9915|37.9015|45.8271|41.1482|45.5842|46.3526|50.6516|54.5078|63.431|66.102|55.3928|59.9424|50.762|50.9029|54.9276|41.3537|53.7727|59.5478|79.4102|95.1955|93.8049|88.842|89.62||||
2022-02-19 13:42:16|russ2000_0145|INFN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||875.655|1295.9694|3502.6199|1751.3099|6479.8467|5253.9302|1716.2839|700.524|350.262|8.9|280.2096|11|52.5393|70.0524|21.0157|2.1016|1|0.6|0.51|2|7|2.2|0.75|0.35|0.95|2|1.25|0.5|0.65|1.17|0.85|0.98||24.04|21.04|14.98|12.2|9.96|9.56|8.45|7.4|9.06|8.13|8.87|8.43|7|11.79|10.71|8.28|6.46|8.41|6.4|8.16|7.14|5.53|5.9201|7.05|11.01|11.22|9.3|8.95|9.3|10.74|15.245|19.59|22.69|19.42|18.08|15.8|11.45|8.96|8.87|10.59|11.26|8.74|6.78|10.62|9.99|7.22|3.67|4.34|3.09|5.6|7.53|5.14|5.98|6.19|11.3|9.59|10.32|8.29|9.29||||
2022-02-19 13:42:20|russ2000_0146|ACIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.9793|3.4793|4.2917|4.4583|5.625|6.7917|11.1667|14.0833|11.0833|9.1667|11.5|13.5417|12.6667|12.9583|12.8333|11.8333|16.6667|12|13|8.9793|9.3333|9.625|5.7083|5.4167|3.8543|2.3853|4.4333|2.0933|4.0867|3.8|3.92|2.0667|2.1667|1.98|3.0167|5.52|7.4233|7.7133|7.1767|6.195|6.6167|7.7167|8.21|9.2833|9.5967|10.4033|13.8967|11.43|10.8567|10.7967|11.22|7.45|6.3467|6.64|5.8633|5.84|5.3|6.25|4.6533|5.0433|5.7167|6.87|6.49|7.4633|8.9567|10.9333|11.2567|9.18|9.5467|13.4233|14.7367|14.0867|14.5633|16.2867|15.4933|18.02|21.6667|19.73|18.61|18.76|20.17|21.66|24.57|21.12|21.4|20.79|19.51|19.38|18.15|21.39|22.37|22.78|22.67|23.72|24.67|28.14|27.67|32.87|34.34|31.325|37.885|24.15|26.99|26.13|38.43|38.05|37.14|30.73|34.7||||
2022-02-19 13:42:24|russ2000_0147|NWE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.818|13.9873|13.1208|14.6639|15.6217|16.0248|16.4463|17.9006|18.6231|19.0445|19.2476|17.3347|14.8722|16.8013|13.7193|14.969|14.299|13.1919|12.9013|13.528|15.0899|16.6224|17.1407|17.3036|18.3299|19.4044|19.836|21.923|21.8441|24.4364|24.6926|25.3226|26.4504|25.5302|28.74|29.2736|32.4346|32.5485|35.2162|38.5289|35.0481|42.0332|41.174|39.7546|42.2312|42.7834|49.8592|49.9482|48.5538|47.4478|49.3127|53.3054|48.8249|51.0003|46.0819|48.9439|50.8483|54.7642|63.2951|66.7876|68.6566|66.9415|49.7034|49.608|46.1995|53.805|63.2317|59.7076|58.1083|55.48||||
2022-02-19 13:42:29|russ2000_0149|FCNCA|total_return_price|0|||||||||||||||27.6083|22.012|26.165|23.9223|23.9666|21.764|25.5643|26.7408|25.3084|22.7427|22.0606|21.6803|21.5665|19.9226|19.5394|19.3479|15.0117|14.6268|18.0911|16.9363|20.7855|21.2671|23.6858|28.4469|32.8367|39.8021|42.4622|37.869|39.1749|36.9396|31.9074|35.6455|36.5873|35.1425|36.5184|40.3375|42.942|45.2813|49.4713|50.8913|55.4425|63.916|71.2006|72.6635|84.585|87.3124|96.3118|84.361|79.4892|76.3438|68.9202|68.9228|65.7167|59.9378|48.8945|51.7274|62.4511|70.6969|89.9867|95.5014|73.4202|86.495|91.3312|98.3231|91.8664|86.3188|84.3296|90.6172|95.237|108.8296|111.3432|110.692|107.3107|135.0715|133.6186|132.2209|156.3537|160.041|177.3598|184.5223|176.1197|187.0123|185.744|179.9044|161.6436|135.4196|129.6575|130.0261|167.1534|142.9619|123.7058|125.714|149.9619|154.8755|187.9721|182.1563|175.7611|179.6368|190.8852|178.4679|137.0969|167.4324|175.0948|160.0151|156.6956|157.5721|176.3688|185.6752|199.069|215.8535|233.7235|238.1331|210.84|246.3134|253.345|256.9233|221.0314|252.7975|246.1423|254.1346|288.7824|349.1193|330.1001|367.157|368.6592|397.7057|408.1284|398.632|447.383|373.3539|403.5863|446.6894|468.1922|528.8171|331.1447|403.3399|317.8057|572.9599|834.3271|831.7859|842.7048|829.84|||||
2022-02-19 13:42:34|russ2000_0150|MTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||7.8134|9.9236|12.0457|13.4844|13.1531|13.2783|11.9157|13.3029|13.6013|13.4407|14.8317|16.5685|17.3284|16.8206|15.9686|15.8059|17.2593|18.9454|15.3745|17.3516|20.6322|21.05|23.3498|23.593|20.4475|19.0079|22.3001|25.9421|22.5884|18.6455|20.7528|21.4336|21.444|15.95|16.3169|20.0496|17.6399|21.8132|24.5519|23.0889|17.3653|20.2249|17.8744|22.8351|23.8978|27.8309|26.845|27.2864|27.7216|31.4396|31.0307|29.0803|27.0305|26.4308|27.6481|24.636|25.3239|27.9055|29.5287|31.8277|31.876|31.8757|29.9232|30.3215|28.3261|19.5344|15.3315|17.2533|22.8058|26.1434|24.9069|22.8632|28.3629|31.5126|33.0368|31.9863|23.7947|27.3273|31.6439|30.8792|34.367|38.734|40.3243|40.2064|48.0677|58.5351|62.9693|64.016|60.2865|67.8918|71.5104|66.6971|47.1965|44.98|55.8193|55.8198|69.5192|76.0179|75.4261|72.1277|69.6697|67.9419|66.1142|74.461|66.8513|50.8171|58.2412|53.0605|52.6984|57.2628|36.0606|46.7184|50.9189|61.9561|75.1768|78.5652|69.792|73.15|||||
2022-02-19 13:42:38|russ2000_0151|CAKE|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.8233|2.7103|3.1903|3.3879|3.275|3.8679|3.1338|2.668|2.9221|2.6679|3.2185|4.3624|4.5314|3.6421|4.5734|4.6583|3.8539|3.0701|3.3454|3.5573|4.6694|5.1668|5.643|5.7488|3.9384|7.5354|6.0347|7.7498|7.0511|8.8932|10.6719|10.4813|16.4843|14.6262|14.0307|16.1793|13.6924|19.8783|21.096|20.2842|17.054|20.6672|18.449|20.49|20.753|25.178|26.3557|22.7483|24.8121|27.845|30.4006|29.7831|26.7902|32.0642|32.1157|23.1113|23.3171|21.096|22.854|21.0274|20.127|20.3328|18.6863|13.6438|12.5375|8.6614|9.8191|14.8358|15.882|18.5148|23.2056|19.0893|22.6997|26.2928|25.804|26.9017|21.1389|25.1694|25.2037|27.4077|30.7684|28.2528|33.4652|36.4177|38.3317|42.2242|41.7903|40.8547|40.1996|44.6095|43.8877|48.6773|48.3315|41.4724|47.9399|43.642|45.5982|54.7957|58.2088|46.3995|39.107|45.0283|45.3356|52.0453|50.9462|41.6764|47.1876|42.4651|40.8606|38.4162|17.08|22.92|27.74|37.06|58.51|54.18|47|39.15||||
2022-02-19 13:42:42|russ2000_0152|CTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:42|russ2000_0153|EPAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|20|17|18.64|18.94|22.72|26.81|33.92|34.94|32.64|43.82|43.79|47.8|61.29|71.23|69.79|80.11|73.76|66.55|67.49|64.6|74.6|82.93|85.44|107.72|111.53|121.29|137.42|114.04|169.13|170.49|181.78|212.16|185.66|252.01|325.56|351.75|383.51|519.21|568.55|697||||
2022-02-19 13:42:45|russ2000_0154|PLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:45|russ2000_0155|NRZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2131|5.0531|5.3128|5.5272|5.3738|5.4666|5.2667|5.9716|7.1666|7.457|6.2729|6.3995|6.2627|7.2648|8.1649|9.4012|10.4413|10.0818|11.0086|12.0343|11.2695|12.4906|13.048|11.063|12.9107|12.2992|12.4484|13.9373|5.9521|6.4887|6.9844|8.9738|10.4004|9.8109|10.4964|10.8089||||
2022-02-19 13:42:47|russ2000_0156|BXS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:47|russ2000_0157|ABG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7636|13.0867|8.1047|7.6354|7.3105|11.417|15.0272|16.39|14.955|13.3575|11.6427|12.5813|13.5651|13.8087|15.1355|15.2077|18.1409|18.8449|18.5575|21.9742|25.8863|24.2123|17.9261|14.5783|13.2759|13.4612|11.52|4.45|4.94|9.89|13.17|11.64|13.63|11.36|13.77|18.67|18.65|17.65|17.82|19.82|27.41|25.07|27.99|31.03|36.85|39.99|53.62|53.62|54.23|64.7|65.19|75|81.54|88.22|78.31|68.3|61.78|54.82|55.09|65.3|62.05|54.4|61.5|65.3|65.55|75.8|70|62.5|69.36|81.75|100.96|117.92|55.5|76.61|95.5|137.61|201.07|161.85|198.82|170.09||||
2022-02-19 13:42:51|russ2000_0158|THOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:51|russ2000_0160|PDCE|total_return_price|0|1.4727|2.4545|2.0863|1.5341|1.4727|0.9818|0.7364|0.4909|0.7977|0.7364|0.5523|0.4295|0.3682|0.3682|0.4295|0.4909|1.1045|0.6136|1.6568|1.1045|1.0125|0.8591|0.7364|0.6444|0.7057|0.8898|0.6136|0.7364|0.5523|0.4603|0.6136|0.5523|0.7977|0.7364|0.6136|0.7057|0.7364|0.7364|0.7364|1.1045|2.025|1.5954|1.7182|1.6568|1.9636|1.8409|1.5341|1.1664|1.35|1.0437|1.2273|1.5954|1.9636|2.7|3.344|4.1118|3.4982|4.9709|8.1617|5.1545|5.8294|4.7556|5.1545|3.0068|3.559|4.1113|4.4181|3.7431|3.9886|5.0317|6.9953|6.4431|6.1363|6.1952|4.7814|6.0577|6.2825|5.8123|5.0072|5.2035|6.1853|8.954|11.7816|23.2687|28.1286|26.921|43.0225|37.8681|37.0041|31.2704|37.6422|32.7332|44.5345|37.0139|39.164|42.2665|52.5951|46.6159|43.5429|58.0539|68.0093|65.2799|43.5625|23.6319|11.5951|15.4045|18.3204|17.8786|22.7483|25.1537|27.0977|41.4811|47.1363|29.3657|19.0371|34.471|36.415|24.0738|31.0544|32.6056|48.6679|50.5431|58.4564|52.2514|61.1269|62.0007|49.3748|40.5189|53.0565|52.6638|52.0453|52.4085|58.3681|56.5615|65.8396|71.2591|61.2153|42.3254|48.1377|50.602|48.1377|59.3499|48.069|29.2184|39.9397|35.4037|27.245|25.6937|6.097|12.2136|12.1694|20.1564|33.7739|45.0718|46.777|48.78||||
2022-02-19 13:42:56|russ2000_0161|DAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.3333|4.417|4.542|6.6667|9.3333|8.958|9.417|8.792|9.167|9.6667|7.3333|8.167|9.708|8.875|8.625|7.5|3.5|3.063|1.75|1.6875|1.313|1.875|1.75|1.125|0.25|0.4375|0.75|0.5|0.75|0.7|0.76|0.79|0.97|1.75|1.98|2.4|2.88|2.7|2.84|4.26|4.3|4.34|3.89|3.86|3.5|3.85|4.47|4.3|4.3|5.49|6.3|8.95|9.74|12.1|12.64|16.87|10.99|5.25|3.48|6.63|7.35|8.19|8.96|7.73|8.56|13.59|15.15|17.58|12.73|13.24|17.49|15.32|18.43|15.99|18.73|18.7|21.2|20.97|20.02|20.73|18.32|18.41|14.01|15.35|11.21|10.47|12.76|14.84|12.86|13.73|14.42|15.69|17.29|17.55|17.15|19.91|18.95|18.77|21.65|20.19|18.89|27.68|18.5|23.93|35.43|55.44|73|63.35|73.17|66.34||||
2022-02-19 13:43:00|russ2000_0163|TCBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.471|12.2549|14.2189|15.6722|16.3006|17.7245|21.456|19.4822|19.4429|20.857|22.5558|23.0468|21.4658|19.2171|20.0714|20.8177|21.6033|21.564|18.5199|15.9079|16.556|18.5493|12.7263|11.1551|15.2205|16.6345|13.9734|18.6279|16.7818|15.8244|21.4363|25.5508|25.05|23.3708|29.8223|34.8009|39.043|46.9282|44.0608|40.2115|42.9119|44.4733|60.3615|65.6445|52.8396|57.1799|54.3028|48.6466|60.6954|50.8266|49.9678|39.99|43.24|52.09|80.25|79.15|74.2|80.4|91.35|94.35|94.9|82.65|49.82|54.59|59.69|54.84|59.25|22.73|32.28|30.61|57.81|71.54|65.5|60.44|58.39|||||
2022-02-19 13:43:03|russ2000_0165|ALGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8192|26.3975|27.973|25.4087|29.3054|21.2605|19.0984|28.4255|40.0069|31.9368|30.0596|35.7582|39.1605|46.5602|35.9072|36.443|41.9456|36.4345|42.1072|38.9945|46.215|43.6636|59.8993|53.6993|64.2095|76.9639|91.7116|88.7306|96.2098|98.576|105.4335|112.2552|131.7769|177.2685|160.4995|193.6977|162.8714|161.2434|131.4508|121.2139|159.2818|147.9598|130.6953|117.1064|152.395|169.1839|134.5|126.7067|101.6118|123.2853|135.4733|150.0855|177.9736|72.5|106.95|138.51|180.91|241.2|202.98|204.71|187.38|||||
2022-02-19 13:43:07|russ2000_0166|PFPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:43:07|russ2000_0167|WETF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.7265|3.3621|4.1405|4.9173|5.0722|5.2792|5.4349|7.453|6.6249|6.0038|4.9687|6.5735|6.0038|5.1757|5.4862|3.3124|1.3978|2.7949|4.6581|4.7616|2.6914|2.7949|3.7265|1.5014|0.9838|0.3362|0.4662|0.2236|0.0787|0.0571|0.0472|0.0373|0.029|0.1077|0.1325|0.0662|0.0497|0.0331|0.0414|0.0331|0.0248|1.4326|1.1179|1.4906|3.7679|1.9047|2.8984|3.3538|3.8921|6.4178|5.7968|4.1488|3.2545|2.2939|2.3187|1.9047|1.2422|0.5797|0.5548|0.9109|1.2422|1.532|2.4429|1.7804|2.0289|3.4367|4.7037|5.2502|5.8133|5.0101|6.9313|5.4407|5.5483|5.068|8.6123|9.5812|9.6069|14.6658|10.8648|10.2354|9.4239|13.047|17.9401|18.4366|13.5827|13.4228|9.8624|8.5123|9.0162|9.855|8.1068|9.1663|9.2501|11.4782|8.4115|8.3511|7.8284|6.1627|6.5739|5.7691|4.9112|4.5756|2.2179|3.3366|3.0988|5.2223|6.133|6.1115|5.6152|6.0877||||
2022-02-19 13:43:10|russ2000_0168|LAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4183|8.8913|8.3237|10.4993|11.1614|12.6748|11.1614|8.4183|12.4856|12.0127|15.5124|17.3569|13.5261|11.5397|10.1209|9.175|9.4115|11.3884|12.7126|10.5182|15.6637|18.6906|20.3704|12.8715|11.8727|9.3074|12.2359|15.1672|19.2024|21.1133|18.9732|16.3345|20.6799|19.8069|22.3796|22.5672|24.5913|27.2478|23.8889|19.5741|22.9041|21.9451|20.3953|13.8104|11.1949|8.374|4.1142|3.7148|2.877|1.9857|8.1544|13.7584|7.2543|5.6481|5.4865|8.5642|12.8103|13.1143|17.7307|13.044|19.8947|23.9141|21.1226|30.6302|34.6075|43.9114|49.4288|67.7787|64.62|61.9871|87.932|70.8775|81.354|93.4602|106.592|102.0066|100.8183|82.7161|67.5143|91.0171|92.5558|82.0872|90.5778|115.9499|109.7345|97.3572|91.8713|79.6013|74.66|91.0224|116.8755|130.5672|145.2638|81.0629|150.4141|226.8319|291.5866|388.9503|342.9509|316.6999|296.95|||||
2022-02-19 13:43:14|russ2000_0169|PBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8446|17.7656|19.2568|11.3664|11.9491|11.7318|9.8851|10.9912|12.9958|11.8108|13.3415|10.7344|7.6336|8.473|10.6653|9.0754|9.2037|5.0364|5.777|7.3472|7.92|8.7594|6.9917|8.7396|11.8009|11.3961|12.6403|8.6211|11.2183|17.104|15.0005|16.2152|19|24.6783|28.7568|32.4896|35.6892|28.2037|33.566|31.8181|34.7313|41.9304|45.3176|46.8384|50.9662|50.9662|53.4449|46.3249|51.7365|55.3113|52.0723|49.1788|44.2313|33.3883|36.9829|37.8025|31.11|28.46|30.72|33.27|40.47|31.31|37.31|35.87|35.17|45.65|52.15|53.21|62.09||||
2022-02-19 13:43:18|russ2000_0170|FNB|total_return_price|0|||||||||||||||2.2016|2.0043|2.8153|2.4866|2.7095|2.4593|2.5013|2.3688|2.1049|2.1423|2.1122|2.0181|1.9222|2.0334|2.1058|1.7315|1.5316|1.5316|1.6107|1.4104|1.4457|1.4896|1.854|1.7208|1.7679|1.7083|2.1375|1.9832|2.2511|2.3372|2.1643|2.4766|2.5268|2.5078|2.7202|2.7566|3.2355|3.3601|3.6098|3.8398|3.7143|3.7089|3.9835|5.2904|5.2266|6.2609|6.4921|5.6335|4.7727|4.8613|4.0027|4.7477|4.3086|3.9969|3.3418|3.8109|4.0037|3.9929|4.6219|5.2076|5.167|5.2781|5.9386|5.6359|5.823|5.8052|6.1279|6.5664|7.5982|7.9138|9.4029|8.7799|9.6269|8.9527|8.5222|8.8516|7.8834|8.0232|8.0173|7.5052|8.0432|8.9392|8.3576|8.4207|8.4417|7.6246|8.229|6.3119|8.7419|7.373|4.3636|3.5872|4.1896|4.0744|4.9443|4.9683|5.3759|6.2509|6.7903|6.7469|5.6612|7.5604|8.1558|7.4225|7.7372|7.4118|8.5345|8.6087|8.7298|9.1686|9.8328|9.4997|8.9711|10.0596|10.0164|11.0127|10.0554|10.4443|10.2838|10.0024|9.9069|13.016|12.166|11.689|11.6917|11.613|11.3999|11.4765|10.9755|8.5746|9.328|10.4661|10.3685|11.532|6.7724|7.0001|6.4303|9.1321|12.3269|12.0751|11.499|12.13|||||
2022-02-19 13:43:23|russ2000_0172|HELE|total_return_price|1.9818643453|1.25|1.5|1.6667|1.7292|1.5|1.375|1.1875|0.9584|0.8333|0.6251|0.6875|1.1043|1.0209|1.1667|1.3333|1.5417|1.3333|1.5|0.8959|1.8751|1.6876|2.125|2.5625|3.7292|3.3126|3.3542|3.5625|2.0417|2.375|1.7292|1.3542|1.6459|2.2084|2.6042|3.0833|3.7917|3.7084|3.6667|4.5625|4.375|4.9688|3.5938|4|3.5|3.7188|3.8125|4.5|4.313|4.875|5.188|4.782|6.25|6.688|7.063|10.75|11.625|13.375|16.375|14.25|20.5|19.125|17.375|16.75|14|15.875|14.25|10.5625|6.6875|6.5625|5.625|4.25|6.16|9.13|12.17|10.7|13.81|13.1892|11.96|10.16|14.15|15.06|21.699|22.65|33.22|33.43|27|28.14|27.94|22.93|22.76|18.02|20.66|19.19|16.97|23.63|22.7|27.3|22.65|18.13|16.91|17.87|24.05|15.66|15.95|19.33|21.62|20.55|27.01|25.76|22.255|23.62|31.12|32.39|30.02|29.87|34.6|31.48|31.44|30.86|34.88|39.67|40.18|48.71|62.7|57.96|58.22|64.66|87.61|87.49|85.14|103.41|99.53|102.83|90.34|85.1|94|91|90.3|89.4|89.15|89.8|118.95|143.03|144|133.61|153.51|161.42|164.28|181.92|206.82|201.99|211.21|210.48|239.19|240.5|203.73||||
2022-02-19 13:43:29|russ2000_0173|CATY|total_return_price|0||||||||||||||||||||||||||||||||1.9549|1.9987|2.1375|1.9489|2.0211|2.0379|3.1412|3.1966|2.5668|2.3816|2.0881|2.0404|2.0443|2.0848|1.8887|1.9862|2.0077|1.9559|1.7112|2.0776|2.4143|2.692|2.5774|2.6205|3.1689|3.4982|4.0563|5.2348|6.0495|5.9526|7.7803|6.1317|6.9265|6.3859|7.2544|6.1239|7.0743|7.9771|8.0809|8.5336|10.381|8.5914|9.7126|9.6163|11.4805|13.024|14.9926|14.1375|13.827|14.2642|16.3372|16.319|20.656|24.3351|24.7106|27.6153|27.9121|23.5064|25.1212|26.6067|27.0395|28.3872|27.5031|27.3581|26.2185|25.8853|25.6302|24.6923|20.3713|16.0134|8.4447|18.6625|18.7237|8.2696|7.5942|6.4669|6.0428|9.3097|8.2837|9.5441|13.4149|13.704|13.1819|9.1595|12.0255|14.2653|13.314|13.9273|15.7679|16.2525|16.4463|18.8953|21.6518|20.4456|20.8063|20.2665|20.9674|23.4022|26.8151|24.8757|26.1495|23.8039|23.8354|26.1668|32.5222|32.3942|32.8136|34.968|36.8794|35.1642|35.8129|36.8643|30.068|30.6534|32.7544|31.9797|35.3233|21.5107|24.9349|20.806|31.2108|39.8541|38.7597|41.0823|42.99||||
2022-02-19 13:43:33|russ2000_0174|WTFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9936|8.0904|8.5018|9.2563|11.245|9.3249|9.736|10.8336|9.462|10.7647|9.5991|9.6677|9.462|8.365|7.8409|8.4943|9.3815|8.7952|10.3163|13.7643|17.2366|16.9701|19.1843|28.8725|23.9724|26.2064|23.9952|24.9936|31.7857|37.9242|41.079|42.5641|48.3617|48.0915|39.8453|44.296|42.6252|46.5604|49.4644|43.2399|42.7683|40.9518|38.1747|37.5243|36.6783|28.4646|30.1752|20.5917|25.5574|17.9119|10.8429|14.1751|24.7268|27.2296|33.0028|29.5704|28.8282|29.3797|32.7764|28.7005|23.0915|25.0956|32.111|31.8508|33.7908|33.0083|33.3958|34.5138|37.1095|41.6725|44.0713|41.7559|40.6379|42.6312|43.5773|48.8961|49.0417|44.6266|40.9057|47.1623|51.5023|67.4081|64.3288|71.2785|73.159|77.0899|80.7195|81.8252|80.0122|62.7858|63.7995|69.5523|61.6745|67.9062|31.6084|42.269|39.0701|59.9119|74.6784|74.8062|79.8405|90.5261|||||
2022-02-19 13:43:37|russ2000_0175|DK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5091|10.4956|11.1894|11.2341|12.7487|18.4173|18.5669|13.9781|9.3519|6.5257|6.8445|3.7496|7.6409|5.7411|6.2549|4.8581|5.215|5.3337|5.2034|5.3707|9.7096|10.3482|9.2566|8.1404|11.2319|12.9846|19.7272|20.4553|31.1444|24.6036|17.1377|25.5552|23.1384|26.21|27.4796|21.7934|31.8404|30.9203|23.2835|20.398|12.746|10.9568|14.5569|20.6042|21.3174|22.9657|22.8885|29.9578|35.6371|47.6953|40.8859|29.8934|33.0167|33.8251|35.2913|31.3542|12.846|16.4174|11.78|15.53|21.54|20.85|15.75|15.37||||
2022-02-19 13:43:40|russ2000_0176|ALE|total_return_price|0|0.1703|0.1711|0.1772|0.1833|0.1755|0.179|0.1938|0.2052|0.2396|0.3018|0.2776|0.3404|0.4297|0.5277|0.5586|0.5876|0.5511|0.5649|0.5566|0.489|0.5677|0.6327|0.6515|0.6567|0.6892|0.7759|0.8056|0.9081|0.8868|0.9114|0.8701|1.0563|1.1473|1.1699|1.3304|1.5534|1.5236|1.6369|1.8132|1.9114|2.0737|2.1104|2.2005|2.1152|1.9871|1.8248|1.9309|1.9626|2.0631|2.3406|2.5127|2.6769|2.7403|3.0029|2.8896|3.1242|3.317|3.7836|4.6916|5.8518|5.896|5.6951|6.5248|6.7142|6.2349|6.4781|5.9433|5.9546|6.0842|6.568|8.6491|10.0108|10.73|9.6176|11.2693|11.4036|13.497|12.8635|10.5535|11.4501|10.8695|14.3205|15.1713|17.3729|20.3755|19.7347|16.6379|18.9779|21.7682|26.1351|24.1572|23.3712|24.9568|25.552|23.6374|25.5175|25.777|26.2356|25.2015|22.5079|22.2133|24.4047|26.1317|19.1877|16.0948|17.6246|20.8473|20.5625|21.371|22.1204|23.8213|24.6639|26.1025|27.7929|25.1117|29.1134|29.0953|29.6512|29.9415|29.7409|35.9391|36.8887|36.0731|37.6111|39.9246|39.4965|34.4972|43.2577|41.7719|37.1124|40.7957|41.4713|46.1956|53.7344|49.9926|54.2998|57.7463|61.6071|66.9093|64.8229|63.4955|68.5237|66.882|68.4512|74.4151|75.8388|80.2219|75.0383|56.5224|51.4805|49.2921|59.6752|65.3468|68.6887|58.9404|66.35||||
2022-02-19 13:43:46|russ2000_0177|SLAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|50.75|43|10.5|18.1875|15.16|16.78|37.95|34.9|23.16|18.81|20.33|29.84|25.7|44.92|42.4|53.02|44.6|34.47|34.5|29|28.02|29.81|36.78|50.27|31.56|31.19|35.19|30.62|34.76|42.54|36.98|31.13|36.11|30.7|23.28|26.4|36.77|46.07|47.39|48.28|44.15|37.55|46.24|43.29|39.26|35.65|42.7|43.85|37.48|36.18|42.74|40.57|42.29|41.66|42.49|51.31|48.89|40.92|46.44|50.3|57.38|39.67|50.05|44.73|49.9|56.45|65.65|73.15|70.75|81.5|89.8|87.8|106.95|91.15|74.86|80.86|96.72|110.365|115.6|81.08|99.01|98.07|125.32|137.36|143.02|140.8|204.97||||
2022-02-19 13:43:50|russ2000_0178|WAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1464|26.9033|27.949|33.3677|32.5597|34.3374|33.7385|31.4094|28.8617|25.8386|18.0623|12.5105|7.7097|15.2104|9.0026|4.4966|6.626|6.5024|3.7456|5.4092|7.301|6.5214|6.7496|7.7858|6.5119|4.9148|5.837|8.2801|8.2611|9.7061|10.2575|13.6038|14.3643|17.2542|23.0247|22.5494|22.6634|22.7205|26.6086|28.1772|32.9494|29.0042|33.9476|29.4701|32.0178|35.1835|46.8099|45.6881|46.4771|49.5192|54.9854|54.5291|58.1511|54.282|36.2767|39.0146|41.0965|44.132|54.9075|29.638|37.6196|31.1393|58.0924|95.5695|94.1652|106.4391|107.655||||
2022-02-19 13:43:53|russ2000_0179|GIII|total_return_price|1|||||||||||||||||||||||||||4.6667|4.75|6.4166|4.875|1.25|1.6667|1.7083|1.375|2.0417|2.25|2.1667|1.8333|2|3.1667|2.875|1.9167|1.75|1.3333|1.625|1.125|1|0.5417|0.5417|0.625|0.875|0.9583|1.0627|0.8333|0.896|1.1667|1.75|1.8127|1.5417|1.875|1.8333|1.3958|0.7917|0.9792|0.7292|1.1042|1.0104|1.1563|1.5|1.7083|2.2917|2.3125|2.8267|3.2|2.0967|2.35|2.6833|2.3233|1.85|1.7933|2.0767|2.44|3.9067|3.075|2.67|2.3333|2.1967|2.6863|2.5467|3.79|3.4|4.7677|4.975|5.25|7.555|10.85|8.835|8.065|8.135|6.685|7.375|8.015|6.905|2.75|4.01|6.045|8.005|8.705|14.3|12.9|13.2|17.445|22.43|15.435|14.095|11.43|13.425|12.285|18.48|17.945|20.33|25.73|28.36|34.985|35.885|38.835|39.675|48.6|55.59|72.23|55.09|49.36|45.25|40.03|26.12|26.26|23.7|26.03|25.34|37.35|36.49|45.7|39.86|34.87|43.15|28.66|25.11|27.21|11.33|9.89|13.48|27.04|32.49|29.86|28.66|27.17||||
2022-02-19 13:43:57|russ2000_0180|BLKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.882|8.9271|11.9136|9.8609|10.6353|11.4153|14.2753|16.2496|17.588|18.5264|22.298|18.8861|18.6673|21.7855|25.1717|20.466|18.8437|17.0637|11.1746|9.2803|13.1699|20.4858|21.6706|22.4758|19.4529|21.6882|24.3121|24.4536|24.3074|21.1204|25.8478|31.2541|24.1219|22.9597|21.4614|28.9804|30.8972|36.938|35.3842|30.2664|34.0211|37.8279|43.0332|45.866|56.2472|53.7396|64.0068|61.206|65.4821|63.9714|65.0709|74.7757|85.1572|85.5066|95.4702|97.5575|109.3549|103.2802|61.7358|78.2729|78.923|93.2143|78.6104|49.07|57.66|56.05|57.97|72.03|77.6|68.27|81.37||||
2022-02-19 13:44:01|russ2000_0181|BKH|total_return_price|0|0.7582|0.7663|0.8742|0.9659|0.8958|0.9282|0.9875|1.1656|1.2905|1.4604|1.5386|1.8708|2.175|2.2139|2.2504|2.0962|2.135|2.3014|2.395|2.3651|2.709|2.89|2.8605|2.7101|2.8178|3.1495|3.1063|3.2486|3.2838|3.3043|3.1008|3.6625|4.2654|4.1933|4.7631|5.251|5.2008|5.6405|5.6535|5.4717|5.1865|5.1482|5.3682|4.7635|4.4914|3.9669|4.3637|4.7708|5.0941|4.8316|5.7191|5.8541|5.8139|6.0478|6.3837|7.0336|6.6497|7.3137|7.6196|9.2708|10.0976|9.2771|10.9595|10.8585|8.8709|9.7076|9.9189|9.5545|9.6057|9.9382|12.4918|20.1052|20.6844|18.2993|13.9884|15.6548|15.6444|16.3051|12.4799|12.7901|13.4334|15.164|15.3885|15.0155|16.2088|16.1921|14.4457|16.1128|17.5476|19.7345|23.4135|18.8432|18.6876|19.047|18.8229|20.8813|20.9659|22.8536|23.7819|25.7846|21.109|19.0981|18.7026|16.4563|11.0938|14.5134|16.1054|17.2921|19.9805|18.9594|21.02|20.4594|23.0795|21.0094|21.6565|23.9989|24.2199|23.5051|26.2938|27.1533|33.2125|37.0489|38.1675|40.4947|44.7753|48.0112|37.7295|42.0897|40.3491|35.2194|33.6782|38.1709|49.8281|52.6051|51.4534|51.9279|56.6805|57.9078|59.4871|52.3467|47.7205|54.2471|51.8857|56.5245|67.1715|71.3651|70.5152|72.6898|59.641|53.2777|50.7609|58.8415|64.5239|63.9567|61.641|69.9411||||
2022-02-19 13:44:06|russ2000_0182|CIEN|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.625|87.5|190.316|203.441|190.75|169.75|296.191|44.8438|70.2188|66.0625|115.7188|104.3438|262.5|364|567.2188|1046.5|633.9375|469.63|222.95|115.01|93.94|60.48|28.21|19.215|44.66|30.8|41.16|44.184|53.62|33.25|19.81|14.84|18.69|13.65|15.61|17.92|25.83|31.15|24.85|23.51|28.11|28.02|39.2301|47.65|22.83|33.81|22.71|8.47|7.02|9.07|11.74|14.11|12.77|18.23|13.47|13.5475|24.19|25.9|17.58|12.29|15.15|16.63|14.4|12.42|15.41|15.075|22.96|23.54|23.42|19.88|19.78|16.57|19.69|21.85|25.02|23.3|18.04|17.27|20.52|20.34|24.65|22.17|26.8|21.27|22.01|26.53|25.78|30.37|38.26|38.24|44.92|36.78|42.5|46.25|55.17|38.81|55|54.88|56.45|52.72|64.63||||
2022-02-19 13:44:10|russ2000_0183|LPX|total_return_price|0|5.5421|5.9733|4.6544|4.5719|4.4209|3.2941|3.565|3.9468|3.6769|3.9878|3.2225|4.0117|5.2474|4.8746|4.8508|5.6944|6.8639|5.8504|7.1386|5.0932|5.945|6.4747|5.7663|5.5438|6.0783|6.6213|8.2159|8.722|8.8793|7.8329|5.299|5.7011|6.4111|8.6552|9.1887|9.5168|13.3085|15.0205|15.9853|19.5639|22.9809|21.0836|21.6504|27.346|24.0064|20.3475|22.1847|18.3305|18.6657|17.7413|16.4749|16.6574|16.8376|15.3645|15.9021|14.8636|14.6983|15.0796|17.9571|13.7401|16.9183|13.3662|15.0287|13.6208|13.9572|17.9157|11.866|10.9489|10.7873|8.5342|7.3013|8.2007|7.8831|9.6602|5.3766|6.9813|8.8838|8.7597|5.3518|6.667|6.5595|8.9665|11.3984|14.7898|21.3873|19.6724|21.6579|22.4068|21.1477|20.7853|23.5343|23.4577|23.3554|18.9098|16.3331|18.8748|17.7109|16.8303|15.2271|12.3866|8.413|7.8886|8.6413|1.4495|2.072|3.1778|6.1976|6.4856|8.409|6.2161|7.0338|8.7899|9.7563|7.5634|4.7388|7.4984|8.6877|10.1094|11.6146|17.9516|20.0701|13.7424|16.3441|17.1989|15.6751|13.9561|12.6274|15.387|15.3406|15.8238|13.2314|16.7343|15.9074|16.1211|17.4963|17.5892|23.062|22.4023|25.1619|24.4|26.8525|25.5252|24.9518|21.0461|23.2103|25.1032|23.6735|28.7067|16.694|25.1135|29.0254|36.7318|55.002|59.9379|61.2051|78.35||||
2022-02-19 13:44:15|russ2000_0184|WAFD|total_return_price|0|0.2946|0.354|0.3688|0.3589|0.2995|0.2995|0.4035|0.5247|0.53|0.6597|0.656|0.7905|0.9747|1.0839|1.0699|1.0708|1.3252|1.2509|1.3358|1.1893|1.3645|1.3775|1.4758|1.4522|1.434|2.0007|2.6594|2.0756|2.4444|2.5072|2.0187|2.2851|2.853|3.0577|3.382|3.6854|3.5731|3.8489|3.7323|3.8759|4.3778|4.1689|4.6012|4.2551|3.9081|4.0136|3.7924|3.2337|3.7684|4.191|4.5705|4.9799|4.695|4.4704|5.211|5.9009|5.6235|6.4084|7.4561|7.9735|7.8007|7.8252|7.1409|7.6947|6.7208|7.2571|7.5746|6.5165|6.3747|6.268|7.8135|9.9644|9.4672|9.5386|9.8365|10.3176|10.5393|11.2228|10.0044|11.3557|10.5761|11.7358|12.9136|14.6713|14.748|13.8642|14.659|15.722|15.2932|15.5866|14.9504|15.5019|16.4541|15.9096|15.3951|16.4349|16.386|17.1304|18.6654|15.2694|16.5207|13.2107|13.6368|11.2284|9.975|9.7937|12.7537|14.7106|15.4942|12.3374|11.6883|13.0323|13.3557|12.6987|9.8826|10.9658|13.1919|13.3025|13.1838|13.4791|13.9824|15.1638|16.6864|18.9632|18.9713|18.3414|16.7308|18.3338|18.1656|19.569|19.1734|20.1882|19.318|20.8088|23.0146|29.7845|29.0448|29.2636|29.7937|30.4568|30.9165|29.3729|28.8975|24.2753|26.4339|32.1573|34.2612|34.1397|24.3345|25.3904|19.9169|24.8329|29.965|31.1357|33.8594|33.1511|||||
2022-02-19 13:44:20|russ2000_0185|CUZ|total_return_price|0|0.4824|0.4648|0.4507|0.5035|0.6021|0.6514|0.7007|0.9155|1.1049|0.9982|1.0693|1.0265|1.2912|1.48|1.2409|1.5285|1.5987|1.7944|2.0754|1.5428|1.8855|2.2299|2.0331|2.0589|2.038|2.4058|2.5045|2.3499|2.2365|2.1945|1.7767|1.5426|2.2054|2.2028|2.3181|1.9645|2.064|1.9711|2.4216|2.5746|3.1288|2.9924|3.2208|3.1184|3.2248|3.0412|3.3493|3.5484|3.4645|3.7733|3.9567|4.4842|4.404|4.5196|5.1543|6.7103|6.6072|6.836|7.4893|7.4514|7.9841|7.858|7.5176|8.8017|8.0523|9.5642|9.755|14.9175|16.3739|17.3052|19.5519|12.9052|11.7668|12.8628|12.0793|12.1495|13.2651|12.867|12.2309|13.4259|14.3649|15.8134|17.7645|19.935|21.7328|21.9501|23.5606|28.464|24.7663|28.8718|30.0301|28.6433|34.4468|32.4357|36.4559|43.7101|41.2541|37.0011|38.189|29.413|33.542|31.96|35.7038|20.1711|9.7797|14.0937|14.4717|13.8038|15.2775|12.5896|13.5842|16.1451|16.2843|16.7771|11.6092|12.86|15.3351|15.8099|16.3328|17.3084|22.3185|21.2109|21.7424|21.8952|24.6281|26.9735|26.1137|25.1882|23.6109|23.3917|21.0158|21.7488|24.2665|24.5716|24.9332|28.7943|28.3941|30.3829|32.4908|32.3848|30.3892|34.1813|31.5711|28.2638|34.8517|32.8703|34.4316|38.0365|27.2141|28.0373|27.1432|32.4235|34.214|35.9068|36.7111|39.9774||||
2022-02-19 13:44:25|russ2000_0187|XPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4217|3.6072|2.6763|3.1417|2.7694|1.28|1.3265|1.5662|2.1876|2.3272|2.7926|2.9788|3.0717|3.1883|2.8857|2.5832|2.6763|3.0952|2.8857|2.141|1.7687|1.9781|2.2108|2.8625|3.3977|3.1417|4.2821|5.5387|5.05|7.1212|4.7475|7.0514|9.6404|10.4666|7.2027|9.9139|10.0884|10.1292|13.1196|15.3886|18.3384|15.9821|21.9164|24.7149|26.4545|27.6646|13.2302|15.4352|18.1231|15.5108|20.8518|26.1345|27.6239|36.2695|37.6949|46.0496|57.1503|65.6912|66.6395|30.2886|31.266|32.0223|41.0403|45.7412|30.7889|45.7354|49.9942|68.5653|124.06|140.75|83.75|76.57||||
2022-02-19 13:44:28|russ2000_0188|CLVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.87|13.72|25.66|22.28|20.56|15.63|28.23|64.19|73.52|60.27|73.87|41.21|45.36|55.15|74.23|87.88|99.86|33.27|19.84|12.355|37.44|45.05|67.06|89.96|76.86|67.17|52.88|44.81|29.69|17.97|24.82|13.42|4.27|10.425|6.36|6.75|5.94|4.45|6.78|5.85|4.67|2.77|||
2022-02-19 13:44:30|russ2000_0189|FR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||5.822|5.3852|5.0334|5.027|5.5543|5.5476|6.3801|6.6223|6.9421|7.7934|9.3009|9.8371|9.2542|10.9235|11.7799|11.9152|10.7137|8.7556|9.427|8.6337|10.1158|9.3529|10.6006|10.7733|11.9023|12.6562|14.2638|13.5481|14.0519|13.4233|14.2159|15.9703|15.6205|15.057|13.9358|14.4361|16.4606|17.071|18.3264|21.8301|20.757|21.1502|23.7407|22.4515|24.0909|24.6162|24.0857|27.1464|24.5867|28.9722|31.3471|30.7642|26.8114|27.3721|24.8541|22.7012|20.6819|22.1357|6.0249|1.9551|3.4713|4.1895|4.1735|6.1925|3.8464|4.0459|6.9905|9.4882|9.1371|6.384|8.1635|9.8553|10.0707|10.4857|11.2358|13.7393|12.2375|13.1931|14.2195|15.8291|15.5207|14.0152|17.1237|17.9585|15.8|17.7822|18.8916|19.5748|24.121|24.6316|24.6527|23.5939|25.5435|27.0439|28.4746|26.6476|30.5944|29.0192|26.8771|33.1474|34.6631|37.5392|39.6101|31.9586|37.2169|38.7713|41.2894|45.138|51.7507|51.8685|66.2||||
2022-02-19 13:44:34|russ2000_0190|RLI|total_return_price|0|0.2247|0.2579|0.2277|0.1945|0.2156|0.2171|0.2277|0.2672|0.369|0.5171|0.4878|0.6319|0.8666|0.8951|0.8193|0.6968|0.9919|0.7096|0.6624|0.4997|0.5493|0.5011|0.4531|0.4115|0.4702|0.4138|0.4746|0.4746|0.5642|0.7676|0.5748|0.8399|0.9405|0.7935|0.8889|0.9853|1.1865|1.2009|1.2544|1.513|1.5664|1.6051|1.5367|1.654|1.4987|1.3664|1.3758|1.3139|1.5079|1.8449|1.8251|2.05|2.04|2.0209|2.1557|2.7788|2.6654|3.0598|3.7929|4.2116|4.5782|4.326|4.0537|3.5614|3.1466|4.1843|3.5787|3.7026|3.664|3.8192|4.2531|4.9456|4.5365|5.0082|4.5894|5.0552|5.8262|5.7666|6.0866|6.3512|6.1373|7.5377|7.5649|8.6337|8.9224|8.5318|8.7413|9.7096|9.7144|10.4901|10.9186|11.8104|13.6115|11.4915|12.1591|13.5546|13.2444|13.5434|13.7832|13.8556|12.1496|12.1828|15.35|15.1869|12.5302|11.25|13.3218|13.5105|14.5382|13.4595|14.5881|15.38|16.9521|18.3002|18.885|23.3546|23.0603|22.0566|21.6675|22.7368|25.3838|27.1167|31.1574|35.8702|32.7243|33.9994|32.2776|39.3065|41.8554|41.2016|43.0727|51.4757|55.9022|57.6836|57.4946|54.9712|52.4399|47.9007|50.4986|55.1789|57.8581|60.6162|72.1699|64.3902|67.175|80.4611|87.443|85.7826|84.0103|78.6737|80.438|101.294|108.7529|102.194|98.1947|112.1|||||
2022-02-19 13:44:39|russ2000_0192|BRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:44:39|russ2000_0194|HCSG|total_return_price|0|||0.1872|0.1938|0.2816|0.2601|0.4837|0.5651|0.7259|0.6633|0.5836|0.8688|0.8622|0.902|0.6897|0.6897|0.7296|0.8489|0.703|0.4775|0.5969|0.5306|0.4775|0.524|0.5731|0.6531|0.8663|1.0263|0.9421|1.2428|0.8553|1.1894|1.5951|1.3003|1.2265|1.1262|0.7039|0.7944|0.724|0.8044|0.7441|0.6737|0.6435|0.9452|0.8245|0.9955|0.9351|1.086|0.9651|0.8647|0.8647|0.7542|0.7642|0.7241|0.8685|0.8044|0.8647|0.9651|1.0053|1.0156|1.1664|1.277|1.1312|1.101|1.1463|1.1765|0.9842|0.8446|0.6561|0.543|0.5958|0.7692|0.8899|0.8567|0.9774|1.2428|1.3816|1.8642|1.6458|1.5734|1.4305|1.7339|1.9986|2.3389|3.0132|2.8179|3.3214|3.8711|4.5254|5.6561|5.4448|5.8872|6.1032|6.0165|7.2674|8.405|8.3554|8.6478|8.9638|9.4196|9.23|6.8707|8.3342|7.3365|6.9718|8.4126|8.7256|10.2982|10.8757|9.2773|11.2728|12.1877|13.2819|12.3962|12.4352|13.7559|16.6729|15.3097|18.1914|18.6147|20.6784|19.9333|21.0843|23.3656|24.0855|24.5439|23.9987|26.0958|27.2532|28.1974|28.9015|30.0486|31.8859|36.0193|34.6156|34.4259|38.0434|41.5142|48.0183|47.0859|38.9863|38.9249|36.7796|36.5418|30.1499|27.8738|22.5329|22.7444|22.5119|23.2399|20.6455|27.1845|27.3055|30.9656|24.7182|17.79||||
2022-02-19 13:44:44|russ2000_0195|AKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||4.1787|4.258|4.0687|3.152|3.4808|3.2811|3.0463|3.1339|3.1587|3.3072|3.2051|3.0757|3.026|2.9857|3.2319|3.1158|3.4572|3.1248|3.0641|2.9856|2.965|2.4674|1.9904|1.7416|1.7828|1.8655|1.8653|1.687|1.9598|2.1673|2.2607|2.2324|2.548|2.8739|2.7255|2.7166|3.0295|3.6175|3.3433|3.4107|3.7539|4.3518|5.291|6.1011|6.9665|6.8622|7.4517|8.3221|8.3016|9.7197|9.4678|10.6507|12.6127|12.772|13.8712|13.7216|14.4063|14.4512|15.2218|14.5985|13.8846|13.4285|14.7894|8.825|6.6833|8.3334|9.7391|11.0166|11.7796|11.2086|12.7828|12.3936|12.9804|14.0723|13.0627|14.1941|16.0123|16.5991|17.9017|18.2203|20.3272|18.2312|18.379|18.6602|20.0019|21.4715|21.2599|25.0989|27.5238|23.1573|24.1119|26.9844|28.8072|29.3438|30.1435|27.5336|25.5484|23.8493|24.7748|23.9186|21.7478|24.4351|25.271|21.6706|25.1278|25.4837|26.8706|24.6559|12.0358|12.6089|10.1998|13.7843|18.5745|21.6502|20.2692|21.83||||
2022-02-19 13:44:48|russ2000_0197|OGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6774|28.387|31.6888|29.3169|34.3902|35.2967|36.3473|38.6305|44.0373|53.3117|55.68|55.3428|55.779|60.6054|62.3319|66.825|65.7273|59.5755|68.2264|74.5287|72.2076|82.5487|85.7967|89.3667|88.2356|79.3002|73.5674|65.8054|73.4122|74.2543|73.766|62.7575|75.74||||
2022-02-19 13:44:50|russ2000_0198|SHOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.6455|0.3228|0.2641|0.3668|0.5422|0.6091|0.6602|0.9682|0.9536|0.7629|0.5649|0.5209|0.6015|0.4328|0.7262|0.9389|0.8876|1.0343|1.3571|0.7409|0.9976|0.9903|1.5917|1.5184|2.2372|2.2299|0.7702|1.0123|0.8949|1.7238|2.1442|1.1912|1.6513|2.0539|2.3272|1.69|2.1208|1.8391|2.5926|2.2264|2.3942|2.3426|2.3437|2.0715|2.2135|1.9588|2.0844|2.69|3.5601|4.3238|5.4114|7.169|6.5791|5.4747|6.1422|3.553|3.7498|3.2117|3.4461|4.646|3.9973|3.5211|4.7454|6.9015|7.7321|9.1496|8.8646|11.5476|11.7332|13.1984|15.8237|12.6978|14.554|18.0343|13.3939|18.4435|17.8318|18.2359|20.4093|22.7084|23.1535|22.7675|21.7044|20.3945|20.1414|24.0457|27.0704|23.1724|19.1226|23.4382|21.6285|21.8689|22.6219|24.3937|25.2796|27.3994|29.5509|27.9053|33.8762|33.8697|29.2001|32.7957|33.0415|34.9689|42.1715|22.9008|24.3401|19.2237|34.8195|36.8732|43.4519|40.032|46.47||||
2022-02-19 13:44:54|russ2000_0200|B|total_return_price|0|1.1643|1.255|1.3231|1.376|1.3458|1.1945|1.4214|1.3079|1.3576|1.3703|1.3352|1.7238|2.0543|2.15|2.0856|1.9725|2.5384|2.3386|2.6258|2.1245|2.4462|2.2063|2.4391|2.4305|2.4896|2.4799|2.6256|2.0605|2.2237|2.1494|1.8107|1.9123|2.3724|2.5305|2.7083|2.7246|2.5478|2.4872|2.4676|2.4277|2.5554|2.5937|2.6426|2.5988|2.5345|2.9952|3.216|3.2946|3.8514|3.5564|3.6246|3.244|4.0851|4.6974|4.6126|5.6053|6.7596|8.4091|8.0857|6.539|9.3602|7.8692|8.3101|8.583|5.5759|6.5584|6.0727|4.994|4.5022|5.1664|5.8349|6.377|6.1601|8.0828|7.0312|7.9934|8.2354|7.7626|6.8743|7.0265|7.3814|7.6684|9.2201|11.5539|10.0488|10.4952|10.0483|9.7719|10.0931|12.3803|13.4998|12.502|15.4322|15.2967|13.5665|16.9026|17.9783|24.8712|25.1767|26.4565|18.2909|18.4988|16.3101|11.8756|8.906|10.0057|14.4587|14.3687|16.6211|14.0688|15.1781|17.9097|18.162|21.6534|16.8628|21.2162|23.2356|21.543|22.2757|20.1007|25.9906|27.0329|31.5848|34.7571|35.006|35.173|27.7863|33.9935|37.3023|36.026|33.4154|32.906|32.6873|31.0285|38.1094|44.6953|48.5157|55.4521|66.8915|60.2148|57.1249|56.3295|68.0892|51.5408|49.5458|54.4543|49.9917|60.2603|40.7962|38.7533|35.1545|50.0338|49.0443|50.8989|41.583|46.59|||||
2022-02-19 13:44:59|russ2000_0201|CVLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.01|16.07|17.47|18.06|21.18|14.53|16.64|14.35|12.68|11.33|16.22|20.75|23.52|21.38|23.24|26.65|29.94|39.96|41.52|39.78|46.32|51.71|46.03|55.81|71.24|83.29|77.03|86.92|74.74|66.2|48.19|50.4|53.39|43.7|44.625|34.02|39.26|41.1|45.78|53.56|52.9|49.25|56.8|61.6|53.2|56.25|70.9|69.8|55.26|64.74|48.74|43.74|44.86|38.31|37.9|41.15|55.89|63.18|80.66|76.02|67.96|||||
2022-02-19 13:45:03|russ2000_0202|FNSR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:45:03|russ2000_0203|SAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||25.625|23.75|20.125|24|19.375|10.25|8.5|9.875|8.5|7.813|10.438|12.75|7.25|8.5|7.75|8.0625|7.9375|7.1875|7.5|8.5625|9|8.8125|9.55|8.62|11.76|17.15|15.1|15.9|13.9|14.3|12.56|14.4|15.92|18.14|18.42|20.14|25.2|21.27|21.9|22.44|25|25|26.01|29.29|32.85|35.98|33.35|39.35|48.66|37.65|47.54|40.68|47.49|28.4|20.86|29.59|37.08|46.6|52.26|67.45|66.87|95.09|92.62|89.6|72.7|108.56|106.79|121|111.97|134.45|159.64|170.64|244.21|241.79|244.73|223.52|221.76|289.54|267.4|231.99|210.61|201.91|185.07|171.03|155.26|169.85|144.65|132.15|156.2|191.1|189.05|299.7|287.5|240.84|294.73|377.76|364.08|377.85|367.56|536.65|883.36|994.29|1206.28|1020.8|509.75|505.1||||
2022-02-19 13:45:08|russ2000_0204|SNX|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2593|8.6749|7.3084|7.0042|9.4683|10.7819|7.2555|7.3216|7.1673|8.1415|7.9564|9.9091|10.1339|8.331|8.9482|8.5691|9.5256|9.173|10.3411|10.7025|4.4212|6.6957|10.3631|13.7352|13.4134|12.523|12.0337|10.2397|12.6332|15.397|14.4317|10.8083|12.3511|17.8038|15.0973|15.5248|14.3435|16.7943|17.5349|21.8018|29.1014|26.4963|28.7487|29.9565|31.6202|35.1231|36.8083|33.3392|42.7813|41.9379|41.2945|48.9289|53.6464|54.8536|51.2396|53.4564|63.9142|56.6545|50.7668|46.1552|35.0609|49.1566|44.9291|41.6231|61.0218|72.0012|53.6712|61.1033|80.7274|87.4948|120.9329|128.7144|112.422|104.59||||
2022-02-19 13:45:11|russ2000_0206|FUL|total_return_price|2|1.5813|1.5512|1.8639|1.5572|1.4309|1.3468|1.2386|1.5355|1.5562|1.4906|1.584|1.9609|2.4137|2.8307|2.715|3.2481|3.484|4.5222|2.848|3.4649|3.7066|2.6796|2.643|2.7601|2.879|2.7097|2.4116|2.3723|2.3361|2.4293|3.0743|3.8311|5.2796|4.6194|5.4497|7.2646|7.3654|8.0682|6.358|6.1284|6.5657|6.4245|5.5722|6.0976|6.2499|6.4433|5.4503|5.6896|6.4438|5.9126|5.5527|6.2746|5.9113|6.2268|8.3473|8.6408|9.8269|9.8544|8.7821|10.2302|11.3004|8.6015|7.9199|7.752|11.6525|11.0885|10.066|11.3733|7.2314|6.4258|6.4318|7.8406|8.6987|10.2675|11.4781|10.2945|11.1726|10.478|11.3066|8.6442|9.3817|10.4819|10.6004|10.895|10.7349|10.5947|11.5646|10.8109|13.2044|13.4175|12.7223|16.7243|19.9219|15.9284|21.6484|20.7861|22.7371|22.5008|21.1925|19.1224|20.9689|22.0413|15.0581|9.7223|14.5751|16.9668|17.5558|18.1589|18.5064|16.5361|18.324|18.8888|19.6062|19.5625|20.4291|26.7598|27.0714|27.1558|29.4173|36.6786|37.4039|33.6344|46.3089|43.9192|43.4415|42.8345|39.4549|40.9519|38.697|33.4107|36.8296|35.7331|42.5209|44.3548|44.0375|46.4372|47.8394|47.4509|53.6233|47.9003|49.1536|54.4924|46.2784|48.5786|38.0647|41.2685|48.4721|38.2487|36.8658|47.3749|51.6382|55.5005|68.5919|67.2309|72.9838|70.38||||
2022-02-19 13:45:50|russ2000_0207|TPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|20.15|15.34|14.54|19.19|16.51|16.4|12.94|15|15.43|15.3|13.03|12.91|11.68|11.4|12.93|12.18|12.85|12.74|13.32|17.77|16.05|16.2|12.61|11.07|12.64|11.47|14.75|15.58|9.71|13.52|18.14|17.54|20.36|21.43|21.67|27.06||||
2022-02-19 13:45:52|russ2000_0211|LFUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||5.1172|8.5658|8.232|8.3433|11.4581|11.3469|11.1244|9.4001|9.7895|13.0155|12.6818|13.934|14.4617|16.3529|16.7978|16.6866|17.2428|21.5813|20.5801|25.1411|31.0371|22.1375|23.1387|22.4713|17.6878|17.1316|16.3529|17.1316|19.8014|21.5952|32.6501|43.6076|26.4204|25.4749|22.36|23.8418|19.6946|23.3523|22.0441|20.5846|14.969|15.0046|15.9212|20.3443|20.4689|25.6484|33.1062|37.7428|30.73|30.4007|25.4971|24.7851|25.0343|24.2512|30.374|30.5965|30.8813|28.3716|36.132|30.0537|31.7624|29.3328|31.1216|28.078|26.4583|14.7732|9.7806|17.7634|23.3523|28.6119|33.8271|28.1314|38.8909|42.0243|51.139|52.7215|36.2476|38.8918|56.9295|51.8142|51.6828|56.6233|62.439|68.8505|72.3869|86.2239|87.0875|86.6603|79.6345|90.6128|93.4142|89.4079|86.1508|101.4093|116.967|112.5933|123.0391|145.288|153.3901|158.5985|188.6342|190.8433|201.1947|220.9076|191.9541|166.7363|177.8419|172.8486|173.7642|187.9726|131.4392|168.6211|175.7061|252.8419|263.0079|253.8852|272.8281|314.68||||
2022-02-19 13:45:57|russ2000_0212|SBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||6.5525|6.728|4.0368|6.2015|10.1798|9.3317|6.0845|6.143|7.2255|9.4487|10.9113|13.4853|13.456|7.6056|9.1559|6.8158|7.6641|4.2416|5.7115|4.1831|5.1484|5.1191|4.695|3.4298|4.8208|3.7724|4.4276|6.3419|6.758|6.4121|5.4433|3.6788|5.4386|4.788|7.0112|5.8504|4.818|3.4366|4.3475|3.8142|4.3487|4.2848|4.4917|4.0307|4.285|3.9908|5.3998|8.0223|7.4627|6.3972|4.4497|4.9333|4.3175|2.9621|1.9459|0.6465|1.2177|2.2472|2.5296|3.1887|3.6595|4.4065|5.412|8.3777|7.4294|4.9235|7.8804|7.7716|6.4584|8.0941|10.1188|16.443|23.9325|27.4798|29.429|22.4277|28.9136|21.8339|23.0235|26.5853|23.7509|21.6855|27.9986|26.5969|25.9773|25.2837|29.3633|35.8186|29.254|28.6726|34.0398|28.3005|29.2571|25.9622|24.2786|35.6621|49.8859|39.9356|31.3285|15.2399|17.6858|18.595|31.0194|28.6495|32.7172|31.4091|26.43||||
2022-02-19 13:46:02|russ2000_0214|VLY|total_return_price|0|0.4958|0.5521|0.7872|0.8952|0.9633|0.9868|0.9774|1.0025|1.314|1.5166|1.6555|2.2382|2.4824|3.0174|2.5523|2.2667|2.1479|2.3912|2.8168|2.305|2.175|2.5276|2.0582|2.1101|2.2028|2.176|2.2084|2.0192|2.0119|1.861|1.4595|1.4942|1.7827|2.2752|2.2781|2.1626|3.1531|3.2116|3.3584|3.9007|4.4112|4.1607|4.3034|3.9644|5.3278|4.4875|4.5747|4.6206|4.4103|4.178|4.314|4.3837|4.8942|4.5223|4.5274|4.5983|4.8952|4.9285|5.7927|7.2227|7.362|6.7294|4.026|4.3809|3.9528|4.7823|4.1795|4.7538|4.6145|4.45|5.0233|6.1804|5.0717|5.6279|5.9613|6.6582|7.1503|7.1356|6.8828|6.8803|6.4837|7.3447|7.8218|8.2661|7.9815|7.6425|7.7889|8.5007|7.9941|7.6826|7.5967|8.0665|8.6537|9.198|9.225|9.6439|9.2654|8.7404|8.7001|7.5593|7.7072|6.7206|9.0215|8.8193|5.4925|5.5398|5.9168|6.9002|7.6054|7.1678|6.8833|7.7307|7.6469|7.9329|6.2715|7.4333|7.8906|6.8846|6.6118|6.2438|6.9837|6.5754|7.0177|7.2167|7.5039|7.2216|7.139|7.2367|7.1177|7.8582|7.5876|7.6792|7.5249|7.2792|7.8555|9.4886|9.7053|9.8028|10.1017|9.4973|10.6354|10.4696|9.7767|7.8045|8.5105|9.6783|9.8561|10.4824|6.7908|7.3678|6.5527|9.4337|13.4011|13.2021|13.202|13.75|||||
2022-02-19 13:46:08|russ2000_0215|AMBA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.22|10.16|12.99|16.6|19.91|32.41|27.65|28.61|41.8|55.31|70.63|119.26|54.21|37.22|42.28|58.66|62.74|49.61|55.84|50.61|53.71|50.4|46.05|39.58|34.09|38.42|49.17|50.43|52.87|58.94|52.57|43.91|56.49|101.14|102.7|91.4|181|133.31||||
2022-02-19 13:46:11|russ2000_0216|HAE|total_return_price|0|||||||||||||||||||||||||||||||||6.9688|6.25|6.9375|9.4688|6.3438|8|9.375|13.0938|12|12.4375|12.0625|13.875|9.9375|9.0625|9.0625|8.625|7.25|9.625|11.5|8.875|8.3125|9.125|10.3125|9.4375|8.875|9.5625|9.4375|7|8.7188|8|9.625|11.375|7.8438|10.0313|9.8438|11.9063|11.25|10.5|12.75|15.4375|16.55|15.25|17.305|16.96|15.87|14.6|11.865|10.73|10.925|9.35|11.805|11.945|15.725|14.825|16.42|18.105|21.08|20.32|23.765|24.43|25.385|23.255|23.4|22.51|23.375|26.305|24.71|31.51|29.79|27.73|30.86|28.25|27.54|28.5|28.06|27.575|28.575|26.76|29.265|31.59|32.77|32.185|29.24|30.61|34.84|37.055|40.1|40.84|41.66|41.35|39.88|42.13|32.59|35.28|34.92|37.42|44.92|41.36|32.32|32.24|34.98|28.99|36.21|40.2|40.57|39.49|44.87|58.08|73.16|89.68|114.58|100.05|87.48|120.34|126.14|114.9|99.66|89.56|87.25|118.75|111.01|66.64|70.59|53.04||||
2022-02-19 13:46:16|russ2000_0217|AEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8054|10.8266|9.4316|8.2676|8.756|10.5398|10.2311|9.6651|10.9798|11.7629|9.603|10.541|10.7978|11.3852|10.4177|9.3639|7.5917|8.2874|9.9397|6.5221|5.8667|3.8054|4.9594|6.7388|6.5959|9.2841|9.4266|9.3375|11.5883|11.5703|11.2649|8.0489|9.5775|11.5675|9.5594|10.8951|10.9922|13.7448|14.4998|19.4343|24.1092|22.8569|22.7178|22.0406|26.9401|27.0429|24.8563|21.5297|23.1875|15.5651|12.8327|16.5921|21.7814|22.6965|24.1168|26.7287|30.6994|31.2955|34.3625|34.8144|26.1246|28.3639|25.1843|23.1777|29.2309|12.3974|22.8363|21.4458|27.1142|29.5908|32.5331|27.4609|38.82||||
2022-02-19 13:46:21|russ2000_0218|EXAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|7.656|12.55|9.04|10.39|11.4|14.391|12.95|10.99|9.54|10.95|13.5|9.09|7.62|5.9|3.889|3.55|3.97|2.57|2.08|1.81|3.05|2.18|2.2|2.15|2.6|2.89|3.41|3.42|2.75|1.92|0.87|0.46|1.25|2.29|2.73|3.2|4.24|4.55|7.19|6.42|6.67|7.89|7.09|8.16|10.22|10.87|11.27|10.58|9.89|12.9|11.82|12.01|13.75|17.27|18.81|27.38|22.49|29.29|18.22|9.3|6.37|9.99|19.34|13.96|22.75|33.27|47.08|53.73|39.82|69.33|76.69|56.33|86.62|115.66|92|97.68|57.9|88.76|102.01|142.12|126|126.52|96.02|77.83||||
2022-02-19 13:46:24|russ2000_0219|VAC|total_return_price|0.0790697674419|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7595|25.7223|26.5125|28.7015|35.9222|38.8923|41.3356|40.4|46.2766|49.9642|49.4192|51.9896|63.2362|74.1327|73.1082|76.1292|57.7234|61.589|61.3192|74.3158|60.2959|92.3446|101.4192|111.0468|123.4586|128.1187|131.0018|117.452|83.4969|91.1742|104.6699|100.486|109.4781|55.1949|78.413|87.3705|96.5762|170.282|176.8165|156.3393|153.2703|||||
2022-02-19 13:46:27|russ2000_0220|CHE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3675|15.3086|12.6639|9.8578|13.0445|11.3463|13.7154|12.2446|12.1128|12.7621|12.4059|13.724|14.8597|15.4574|14.8218|11.8729|14.4489|16.4109|15.4292|13.812|15.3322|14.552|16.4075|17.3043|21.5662|23.3915|21.5849|24.3218|29.5336|33.735|36.824|36.3123|45.0567|52.7316|46.8785|34.7776|34.1283|43.6878|58.9346|57.1548|50.9885|39.1193|32.9454|39.5459|34.6821|34.1919|35.7625|40.3163|44.7397|50.1918|51.9165|53.0212|59.1887|61.4973|60.9077|50.0137|48.1822|59.7995|57.1286|65.8421|64.731|74.8462|70.0634|65.4472|74.7052|84.796|86.6846|99.3896|102.6181|115.7789|127.8844|129.7066|146.8618|133.7914|129.8462|137.5818|158.0888|183.6687|200.7053|194.3379|237.9011|271.9504|317.8808|316.004|265.7982|317.469|353.6164|410.5022|433.2317|407.7361|451.3602|475.9233|530.4359|459.148|483.1992|472.7388|532.53||||
2022-02-19 13:46:32|russ2000_0222|CRUS|total_return_price|0||||||||||||||||||||||||||5.3125|6.75|5.25|5.9375|10.0625|4.9375|8.6875|9.8125|8.375|9.375|8.5625|9.5625|9.25|14.625|17.5|12.75|8.6875|15.9375|18.5|16.5|15.5|14|11.25|17|31.3125|57.25|19.75|18.0625|17.5|20.875|15.5|12.125|10.5|14.5|10.625|10.125|11.125|6|9.8125|6.375|8.875|11|13.3125|18.25|16|40.3125|18.75|14.9375|23.03|7.42|13.22|18.87|7.37|2.55|2.88|2.01|4.02|5.52|7.69|7.58|6.01|4.77|5.51|4.52|5.31|7.59|6.68|8.48|8.14|7.29|6.88|7.66|8.3|6.4|5.28|6.72|5.56|5.45|2.68|3.76|4.5|5.56|6.82|8.39|15.81|17.84|15.98|21.03|15.9|14.74|15.85|23.8|29.85|38.39|28.97|22.75|17.36|22.66|20.425|19.87|22.74|20.85|23.57|33.26|34.03|31.51|29.53|36.41|38.79|53.15|56.54|60.69|62.72|53.32|51.86|40.63|38.33|38.6|33.18|42.07|43.7|53.58|82.41|65.63|61.78|67.45|82.2|84.79|85.12|82.35|92.02||||
2022-02-19 13:46:37|russ2000_0223|SLCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6338|18.1106|9.2629|11.7797|14.133|21.2129|17.8178|22.0761|30.9018|33.1381|47.7729|58.8972|23.5638|31.597|27.9549|13.1109|17.182|21.1781|32.0796|42.4234|53.3767|45.0568|32.964|29.6606|30.9941|24.1074|25.9669|17.5221|10.2075|16.7233|11.7031|10.5998|6.0646|1.46|3.36|3|7.04|12.29|11.56|8.05|9.31||||
2022-02-19 13:46:40|russ2000_0224|MLI|total_return_price|0||||||||||||||||||||||||||||||||0.6615|0.7315|0.7704|0.7782|0.5292|0.7549|0.8794|1.0195|1.4241|1.5175|2.0545|1.9844|2.2101|2|1.8132|2.07|1.86|2.0779|3.0663|3.2296|3.642|4.4048|5.2325|5.1223|4.8542|4.9332|5.5162|5.729|7.439|7.9829|9.3618|6.4145|5.1222|5.6423|8.558|7.4862|9.1411|7.6596|7.0607|5.658|6.7613|7.5751|8.2989|7.2372|8.3846|8.8234|8.0063|6.5312|6.8716|6.2966|6.8363|6.4177|8.6645|8.5981|9.0887|10.9255|13.0011|11.4022|11.0175|11.3334|11.2326|14.6647|13.6121|14.5314|13.1366|12.5141|14.3593|15.112|12.1635|12.145|13.5932|9.7499|10.6801|9.2875|8.9477|10.3104|10.774|11.67|10.7579|11.6326|14.4063|16.1824|16.7999|17.1384|17.1092|20.2835|19.0508|20.3857|22.49|24.0128|22.7768|25.2021|28.5838|27.2749|26.8168|26.0904|31.2814|33.1759|31.9485|27.2857|25.0576|27.2778|29.6537|30.2435|37.3763|32.0935|28.6509|32.997|33.5423|24.8553|28.1294|27.7134|22.4387|30.1981|28.3048|27.8406|30.9189|23.4433|26.1224|26.6806|34.7233|41.0164|43.0812|41.0027|59.36|
2022-02-19 13:46:44|russ2000_0225|OMI|total_return_price|0|0.6251|0.7768|0.7677|0.6585|0.5735|0.5493|0.616|0.5401|0.6417|0.9822|1.0303|1.1894|1.3429|1.1697|0.9218|1.1968|1.3451|1.307|1.3818|0.8996|1.1761|1.414|1.4854|1.4923|1.3952|1.2842|1.2118|1.3506|1.2117|1.5124|1.1841|1.6221|2.1024|2.504|3.0094|3.3248|3.1286|2.8304|2.9861|3.6813|3.758|5.21|5.7852|5.7951|5.7397|5.6452|6.3753|5.4403|4.9791|4.8044|4.9158|4.9339|4.6621|4.5329|3.7206|4.0325|4.4944|5.9221|5.6687|5.837|7.2288|4.0203|4.6938|6.3793|4.1182|4.4989|3.9582|3.7005|4.4236|7.1931|6.618|7.4886|7.0034|8.0785|8.6313|7.8967|8.4145|8.5023|6.1816|7.1371|7.6663|9.8036|10.6112|9.687|11.2356|11.5544|11.38|12.6704|12.2702|14.6802|13.3766|12.6024|15.0718|13.222|15.2769|14.5942|17.2284|16.4713|18.0315|20.1732|18.7934|21.9187|23.3686|18.2377|16.1648|21.5141|22.33|21.3027|23.1551|21.3765|21.5812|22.4573|24.9468|26.6541|22.1666|21.7839|24.0131|24.372|23.9596|23.0411|26.5156|27.7445|28.5637|30.3907|29.3267|28.6538|27.8084|30.0419|29.1757|29.5348|27.9531|31.7095|35.8552|33.3835|31.2527|31.988|31.5911|29.6254|27.1188|17.7706|14.8615|16.2272|16.2777|6.3071|4.0873|3.1929|5.7992|5.1625|9.1423|7.6162|25.1014|27.0432|37.5831|42.3244|31.2881|43.5||||
2022-02-19 13:46:49|russ2000_0226|AXE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:46:50|russ2000_0227|LOPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|17.35|17.18|15.71|17.56|18.66|26.06|24.08|21.28|18.78|14.12|13.26|16.59|15.42|17.9|18.85|22.86|24.44|25.37|31.47|39.05|44.33|45.87|45.47|41.07|46.48|43.69|43.8|37.64|38.61|42.83|41.1|40.15|59.5|70.22|81.11|89.9|92.6|104.66|115.7|110.85|94.98|114.51|120.24|112.02|96.95|60.79|89.85|81.5|94.86|111.03|90.77|85.33|85.43||||
2022-02-19 13:46:53|russ2000_0229|TTWO|total_return_price|0.515335986888|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|5.375|4.896|5.417|4.6667|4.167|3.833|5.6667|5.9167|5.2917|5.7917|10.3333|6.0833|6.6667|8.2917|8.2917|8.58|12.46|8.7|13.2|15.8267|13.8267|17.9667|14.8133|15.3467|17.7467|24.8|24.22|20.7667|20.3|20.84|25.8933|24.02|26.95|20.72|18.05|16.9|10.53|14.54|20.86|19.82|20.43|17.41|25.33|26.2|24.66|11.38|8.35|8.67|8.58|12.17|10.09|10.8|9.86|10.22|15.93|15.54|14.45|15.22|15.9|13.73|8.78|11.02|16.06|15.86|17.555|16.99|21|20.88|22.38|22.56|25.26|25.08|31.35|33.33|37|35.28|39.93|45.88|58.81|62.63|78.43|104.87|97.46|96.22|127.41|120.7|94.37|96.25|116.06|125.33|111.7|125.93|153.06|167.36|171.88|177.91|167.5|172.04|||||
2022-02-19 13:46:57|russ2000_0231|HPP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4366|11.7701|10.9256|10.4427|11.5158|8.9315|10.2319|11.7238|12.7431|13.9159|15.732|16.8758|15.9521|15.5882|17.5849|18.2602|20.2447|19.6221|24.2206|26.1359|23.0538|23.5857|23.3143|24.3039|23.3801|27.7471|28.7921|28.934|29.5485|28.4762|29.4762|28.4885|30.9787|28.3037|25.4715|31.0853|29.9206|30.5997|34.7431|22.6374|23.7508|20.5241|22.6285|27.0778|26.6948|26.7711|24.67||||
2022-02-19 13:47:00|russ2000_0232|MBFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:00|russ2000_0233|GPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5691|6.8547|9.5227|14.2317|9.7843|19.3593|16.4293|17.8943|16.3246|11.1447|10.2029|9.5227|8.5809|6.9589|10.2134|22.1847|17.9989|21.7243|33.4445|30.2215|22.595|19.9663|17.8901|26.4543|33.0762|29.6271|29.8113|27.777|23.6079|26.0106|22.2266|21.5066|23.2312|26.3287|37.7139|45.7569|39.3695|43.4985|34.3055|34.9016|32.9276|21.5261|20.6639|18.991|21.1038|8.2528|12.3174|17.3872|23.7091|26.9361|29.0169|21.7869|25.3138|36.7519|36.9393|33.9594|34.0491|45.2436|50.7443|44.9083|53.9296|55.4898|53.8686|59.4534|72.8238|64.0529|58.8277|74.9915|67.0372|81.3258|78.6618|82.4993|76.3018|69.4272|55.3801|52.4076|57.6011|75.9301|68.9824|56.1523|68.935|72.9632|60.9625|70.6894|63.5341|48.3495|63.1787|76.1154|88.9373|102.6812|45.8894|64.1779|86.0192|118.7728|157.41|151.4962|199.9634|192.57|||||
2022-02-19 13:47:05|russ2000_0234|MPWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6846|8.208|8.1462|7.5902|7.4931|12.5768|16.4513|9.7084|8.5875|9.8672|11.7824|15.0656|19.2049|19.4962|15.8953|20.0522|16.1335|10.3085|14.4743|18.5342|20.6965|21.7203|19.6815|16.5219|14.5184|14.2183|12.6385|12.7886|9.2141|12.868|17.3162|17.9958|17.6428|20.044|22.2526|22.0401|28.2316|31.2258|35.911|38.3969|40.9922|45.7196|49.3334|50.9263|46.7778|60.932|59.0808|64.8396|74.7595|81.6505|88.7791|92.5522|102.172|110.8181|109.5995|136.7936|122.8477|107.3835|132.5149|126.0011|154.0428|179.8806|159.3966|223.9068|274.6208|351.5139|341.2111|352.2963|489.0005|497.4803||||
2022-02-19 13:47:08|russ2000_0235|IBKC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:08|russ2000_0236|PNM|total_return_price|0|4.9865|4.9865|5.3097|4.6863|4.4786|4.04|4.2016|4.5017|4.8744|5.4701|5.2932|6.0767|7.5675|7.271|7.5887|7.4075|8.4978|7.6591|5.9262|4.6253|4.4635|4.1142|3.7529|3.4395|3.1516|4.1786|4.1431|4.1431|3.5057|2.8683|2.6913|2.3726|2.6558|2.9038|2.5142|2.7621|3.2224|3.6474|3.8244|3.5057|3.3995|3.8598|3.2578|3.187|3.7182|3.2578|3.4703|3.6651|3.541|4.0369|4.639|4.993|5.2764|5.8477|5.5967|5.6685|5.0131|5.2458|5.7208|7.0782|7.357|6.8906|6.8011|6.3197|5.3118|6.2813|5.8258|5.2465|5.1502|5.107|8.656|9.0375|9.8541|10.9632|8.668|9.6882|10.7052|8.5151|7.0425|8.5587|8.164|9.8114|10.3765|10.4815|11.2948|11.8165|12.8933|14.5831|15.4999|16.8483|16.8835|14.5384|14.6031|15.0703|16.7833|19.0814|19.9618|17.2927|14.6192|13.5988|8.0028|7.8103|6.7573|6.7451|5.5965|7.3643|8.1138|8.8913|8.9887|8.0203|8.2561|9.5383|11.0339|12.4844|12.3483|13.7954|14.0572|15.0097|16.2666|15.9695|18.2645|17.5259|17.9984|19.3164|21.8109|23.827|20.3767|24.397|24.2009|20.5296|23.5903|25.8919|28.7702|30.4427|28.291|29.8631|32.4418|33.753|35.777|36.1179|34.41|35.2302|35.9685|37.724|43.763|47.359|48.735|47.7206|35.9609|36.6407|39.6848|46.8876|47.7099|47.7508|48.7782|45.2593||||
2022-02-19 13:47:14|russ2000_0237|DOOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|38|36.25|43|44.2|37|32.5|40.5|28.5|24.25|24.5|29.5|27.5|35.25|32.5|44|52|49.35|60|55.39|55.43|55.38|61.83|67.26|70.11|60.74|60.52|65.25|63.8|63.2|65.5|78.95|74.2|68.5|73.25|59.95|70.9|63.45|45.91|49.89|52.01|56.2|72.21|47.45|77.78|97.36|98.04|115.12|111.49|109.11|116.21||||
2022-02-19 13:47:17|russ2000_0238|SAIC|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.367|30.6029|31.8248|33.7688|36.1806|41.9878|42.7543|45.3194|47.1395|38.9819|39.0322|48.5195|55.8575|63.1893|74.6414|68.3789|66.3751|67.7755|71.4776|80.7847|80.5475|65.2306|63.9047|69.9675|82.6349|78.784|87.5336|84.0508|74.5059|73.1352|101.3621|87.0946|87.0251|84.7798|84.04||||
2022-02-19 13:47:19|russ2000_0239|CACI|total_return_price|0|8.073|5.0015|3.9856|3.1728|2.11|1.6412|1.4848|1.8756|1.7818|1.7818|1.1097|1.2973|1.1567|1.1253|1.4375|1.125|2.0313|1.7188|1.6875|1.125|1.6875|1.4375|1.2813|1.3125|1.2813|1.125|1.1875|1|1.125|1.6875|1.4063|1.5|1.6563|1.6563|1.7188|2|2.7813|2.375|2.4063|2.1563|2.0625|2.2813|2.5|2.9375|4.1875|4.25|5.0625|5.063|4.625|6.125|6.5|5.938|5.188|7.875|8.688|10.5|8.125|7.625|10|9.907|11|10.532|7.75|8.438|8.469|11.25|10.657|11.313|14.969|9.75|10.719|11.516|13.5|23.5|27.33|39.485|35.11|38.19|35.45|35.64|33.36|34.3|42.85|48.62|43|40.3794|52.78|68.13|55.23|63.16|60.6|57.38|65.75|58.33|55.01|56.5|46.86|48.85|51.09|44.77|45.55|45.77|50.1|45.09|36.49|42.71|47.27|48.85|48.85|42.48|45.26|53.4|61.32|63.08|49.94|55.92|62.29|55.02|51.79|55.03|57.87|63.49|69.11|73.22|73.8|70.21|71.27|86.18|89.92|80.89|73.97|92.78|106.7|90.41|100.9|124.3|117.3|125.05|139.35|132.35|151.35|168.55|184.15|144.03|182.02|204.59|231.26|249.99|211.15|216.88|213.16|249.33|246.66|255.12|262.1|269.21|||||
2022-02-19 13:47:25|russ2000_0240|ALEX|total_return_price|0|3.4913|4.0004|4.1459|4.9278|5.0914|4.8732|5.5642|6.9461|7.5644|6.837|7.0916|8.2917|10.7283|10.9156|10.0424|13.0987|14.918|16.0823|17.465|12.5893|16.7373|17.6105|19.2115|18.3382|20.958|20.5214|21.2491|21.8312|17.9016|17.465|13.0987|12.9532|14.9908|14.1175|15.2819|16.4462|16.0096|14.5542|13.3898|14.4086|14.4086|14.9908|13.972|15.573|14.6997|14.9908|14.8816|12.9532|13.0987|12.9532|13.972|13.3898|13.972|14.0448|14.2631|14.5542|15.0636|15.2091|15.0636|15.9007|17.7928|16.9556|11.5706|13.5354|11.425|12.9532|13.8992|13.281|12.0072|12.8443|15.1363|15.2819|12.4438|14.9908|13.6285|15.5438|16.0736|15.0199|12.8892|15.0141|14.4727|15.1945|16.5102|19.6481|19.1882|19.4735|19.7587|24.6955|23.9853|26.9834|30.9945|31.5767|27.7577|25.7725|25.8307|25.8133|29.3645|30.9189|29.184|30.0747|25.0797|26.5177|25.6328|14.5891|11.0786|13.646|18.6817|19.9276|19.2406|17.3369|20.2827|23.3041|26.5759|28.0371|21.2665|23.764|28.206|31.0004|17.1914|17.0982|20.8124|23.1411|20.9696|24.3195|24.8298|24.2065|21.0274|22.9799|25.3063|23.12|20.1718|20.7803|21.6306|21.3459|22.7264|26.5884|26.4231|24.5975|27.5854|25.5527|21.3062|21.647|20.9009|16.9307|23.5876|21.5657|23.0693|19.8926|10.7658|11.6966|10.7562|16.6332|16.3929|18.0396|23.2647|25.09||||
2022-02-19 13:47:30|russ2000_0241|UMBF|total_return_price|0|2.9038|3.4721|3.3474|3.2976|3.7434|3.6868|3.4462|3.8513|3.9884|4.2181|4.9494|4.7661|5.4479|5.2329|4.9507|4.786|4.9992|4.8836|5.8388|5.0447|4.9295|5.0965|5.0993|5.0055|4.9864|5.4517|6.1609|5.8699|5.855|5.7423|4.5938|5.3694|5.8521|6.4369|7.2017|7.5646|7.8947|8.4669|7.6388|8.2433|8.2337|8.0154|8.1195|7.8471|7.5738|7.855|7.608|7.3614|7.0669|8.6492|10.1208|9.273|10.1817|9.7693|10.1508|11.4156|11.184|12.2687|15.2951|16.3996|18.4156|14.9969|14.4323|14.0147|11.8889|13.2143|12.9252|12.9153|12.6443|11.3511|12.9558|13.0734|13.3588|15.1916|14.6617|14.2002|15.297|16.7922|14.0571|13.8495|13.3442|15.5238|17.3171|17.5284|18.7727|19.1924|17.8007|21.2383|21.4183|21.5444|24.895|24.3169|26.8203|25.5661|28.1481|28.2031|29.2775|28.691|33.4626|30.0692|32.4263|40.4825|41.5983|39.0607|33.9467|30.5041|32.5969|31.8673|33.0299|29.0749|29.1964|34.2398|31.0247|34.9379|26.9117|31.4283|37.931|43.6392|41.6408|37.6721|42.385|48.2823|47.3019|56.1592|56.7273|55.7888|48.1966|50.4765|47.1411|51.0369|45.6991|42.0794|46.8902|48.5308|54.4442|70.8571|69.424|69.2607|69.1908|67.0516|67.7454|71.5989|66.8489|57.757|60.9414|62.935|62.049|66.253|45.0095|50.2794|48.0841|68.0028|91.3186|92.3479|96.3702|106.11|||||
2022-02-19 13:47:35|russ2000_0242|ASGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.0313|2.75|3.1875|3.2813|2.5|2.625|3.125|2.75|3.125|4|4.75|4.75|6.344|8.188|9.5|9.313|8.563|7.375|6.313|9.75|11.375|13.25|14.8125|17.4688|18.5|17.25|12.8125|13.0625|12|14.9375|22.5|30.5|31.375|28.5|20.875|18|16.08|22.97|17.9|17.8|8.27|8.52|4.23|4.04|5.28|5.21|5.59|5.9|4.45|5.19|5.1|4.98|8.55|10.91|10.98|9.19|9.85|11.75|12.41|10.72|9.34|7.01|6.35|8.02|7.88|5.67|2.71|3.91|5.85|7.15|7.13|5.03|5.25|8.15|9.46|9.83|7.07|11.18|17.47|15.96|19.92|20.28|25.31|26.72|33|34.92|38.59|35.57|26.85|33.19|38.37|39.28|36.9|44.95|36.92|36.95|36.29|44.16|48.53|54.15|53.68|64.27|81.88|78.19|78.93|54.5|63.49|60.6|62.86|70.97|35.32|66.68|63.56|83.53|95.44|96.93|113.14|123.4||||
2022-02-19 13:47:40|russ2000_0244|HZNP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|7.48|4|4.14|6.39|3.47|2.32|2.88|2.46|3.5|7.62|15.04|15.3|12.28|12.7|25.97|34.74|16.81|22.25|15.86|15.67|18.86|16.79|14.41|11.47|12.51|15.01|14.06|16.14|19.49|19.42|26.43|23.88|27.42|36.2|29.62|55.58|78.16|69.86|87.13|94.86|107.16|109.39||||
2022-02-19 13:47:42|russ2000_0245|MINI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:43|russ2000_0246|AVA|total_return_price|0|1.5648|1.4374|1.4647|1.4283|1.3191|1.2009|1.3464|1.3464|1.5292|1.8417|1.7045|2.0351|2.3324|2.5526|2.3884|2.2431|2.6647|2.5303|2.5272|2.2763|2.4412|2.8051|2.8453|2.9361|2.8809|3.2952|3.4349|3.5631|3.3568|3.6254|3.363|3.765|3.8424|3.9193|4.348|4.5149|4.5129|4.7568|5.0012|5.1826|5.7737|6.0381|6.206|5.8785|5.545|4.6782|4.816|4.6666|5.1915|5.6515|5.81|6.4271|7.1404|7.0676|7.2781|7.2993|6.9231|7.9538|8.231|10.0061|10.1942|9.494|8.5307|8.343|7.0944|7.1439|7.7758|6.8825|18.233|7.8438|10.1834|9.3266|8.0743|9.2085|6.3119|6.2151|7.3403|6.5776|5.3935|5.6366|5.223|7.0443|7.8189|9.1604|9.6311|9.4512|9.3562|9.2008|9.1833|9.8309|10.3341|9.5088|11.1672|12.4242|12.9661|13.9346|13.4206|12.0116|11.4285|12.1842|11.1599|12.3391|12.5835|11.3563|8.1753|10.7122|12.2882|13.2546|12.8666|12.2915|13.3018|14.5143|15.0844|16.9425|15.9151|17.3812|17.4654|18.4407|17.9759|17.0478|19.5997|19.5324|19.3033|20.8412|22.901|25.2973|23.271|27.1968|26.5565|24.0574|26.3754|28.3291|32.9611|36.528|34.359|33.1588|32.6762|35.833|43.9943|44.0596|44.1888|45.7272|44.2223|37.4209|36.1192|40.0288|43.8416|43.8864|39.0791|33.8207|32.0678|38.1363|45.8684|41.3735|38.3079|42.0531||||
2022-02-19 13:47:48|russ2000_0247|MNRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.163|4.241|4.5485|3.5652|3.8725|3.4115|3.9337|4.5176|4.8868|3.9951|4.0874|4.2413|3.7495|3.5342|4.0874|3.8722|2.3356|1.7825|1.7517|1.9669|1.6442|1.8439|2.0437|2.2588|2.6737|2.1973|2.6737|3.1593|2.9011|3.3633|4.2287|5.5932|4.391|4.155|5.163|6.9479|7.2528|7.3609|9.2159|8.9467|8.0579|9.3303|9.5183|10.8828|9.7131|11.2414|13.8024|12.1249|12.7086|13.1325|13.1488|14.0475|12.6947|11.0133|9.5841|8.8215|13.1746|14.6112|15.7025|14.8444|18.4001|19.4|20.746|23.0302|26.9197|30.3649|29.0204|32.8966|29.152|34.3779|36.844|29.6046|31.4312|31.3669|35.6898|43.2853|41.9297|51.0077|51.5733|48.344|44.2206|52.7873|59.5291|57.0279|62.1154|61.0191|66.0023|58.8564|56.8135|53.2851|48.6823|39.1539|52.7741|53.8|50.8033|55.2655|66.3908|65.7467|82.9544|82.004|76.168|75.6067|42.546|53.5529|39.7309|52.4362|64.9375|62.9179|57.2468|58.27|||||
2022-02-19 13:47:53|russ2000_0248|MTDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.023|10.9472|10.0407|10.3296|7.8493|8.8056|12.0329|16.874|18.5674|24.1256|26.6458|25.7493|19.7627|21.8346|24.9026|20.2209|20.3803|18.667|19.9918|20.3903|26.1179|22.751|20.2209|27.2435|30.9988|28.638|29.9429|32.8814|15.4297|19.2547|18.0893|16.9139|17.9|2.7991|8.6263|8.2278|12.4513|23.3835|35.9393|38.3573|38.01||||
2022-02-19 13:47:55|russ2000_0249|LXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.865|0.8983|0.907|0.8742|0.8871|0.8884|0.9409|1.1377|1.0996|1.2392|1.2968|1.385|1.5219|1.7672|1.4947|1.7649|2.0087|2.0219|2.0253|1.9904|1.7481|1.7909|1.6173|1.7448|1.7211|1.453|1.6775|1.8714|1.9313|2.0843|2.3313|2.8638|2.7702|2.9961|3.1589|3.3309|3.3182|3.3485|3.6672|3.8794|4.278|4.5858|5.0316|4.67|5.1986|5.4916|5.4267|6.1068|6.0061|5.5239|5.4966|5.7925|5.8855|6.4056|6.1451|6.1597|6.0357|5.1141|5.1824|5.0185|6.4866|1.9495|1.049|1.5789|2.4455|2.9629|3.2184|3.0171|3.6436|4.1035|4.8877|4.8339|3.5221|4.1014|4.9909|4.7766|5.5331|6.0745|6.9478|6.9681|6.7874|6.2713|6.8055|6.9722|6.3069|7.1814|6.5403|5.7529|5.6103|5.6584|6.2059|7.425|7.6911|8.1985|7.7104|7.7904|8.1731|7.8599|6.5588|7.426|7.2204|7.298|8.1447|8.5545|9.411|9.848|9.3091|9.9919|9.9949|10.2605|10.8373|11.7603|12.6527|15.62||||
2022-02-19 13:48:00|russ2000_0250|NUVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|11.61|10.56|9.34|12.71|16.6|18.33|18.67|19.88|17.3|20.75|23.25|23.51|25.81|36.81|41.79|33.59|45.05|49.33|33.7|31.38|42.03|40.3|31.77|44.88|38.46|34.67|25.54|25.52|34.24|20.47|11.67|17.37|23.19|22.58|15.2|20.98|22.85|24.05|32.21|37.44|34.88|35.17|47.7|44.6|49.66|47.43|52.03|48.06|57.73|67.13|66.28|75.29|77.55|56.17|59.24|51.5|56.68|70.36|48.52|56.79|57.09|62.88|77.19|47.11|55.66|51.03|54.82|65.91|68.01|59.65|51.82||||
2022-02-19 13:48:03|russ2000_0251|OLED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.688|7.1553|5.9216|5.6443|4.8113|4.0711|5.2436|4.5646|6.1378|6.0144|4.4412|3.8866|3.8244|4.2562|3.3926|16.5312|24.5501|29.3002|21.7748|7.0941|10.1783|16.7681|6.9579|8.9811|9.4746|8.1916|5.9315|7.7869|8.0732|8.6554|10.2543|13.5408|12.6624|10.5504|8.31|8.8824|6.8987|10.1457|11.0044|10.3727|14.1922|13.1361|10.8859|14.8139|14.8929|15.5048|17.4885|20.4|14.1329|12.1591|10.8168|9.3266|9.0502|9.6523|11.784|12.1986|11.6163|17.7451|23.193|30.2496|54.3211|34.6316|47.3138|36.2107|36.0528|35.4705|33.8816|25.2853|29.0456|27.7428|31.6116|33.9112|31.4932|31.6807|32.2137|27.3875|46.1393|51.0543|33.4572|53.7289|53.3933|66.9144|54.7849|55.5646|85.006|107.8896|127.2744|170.569|99.8301|85.0554|116.6617|92.6445|151.4353|186.4275|166.5333|204.4989|130.9102|148.7781|179.8832|228.8587|236.0128|221.8191|170.7403|165.03||||
2022-02-19 13:48:08|russ2000_0252|EFII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:09|russ2000_0253|RXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:09|russ2000_0254|FIVE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|33.15|34.5|36.5|41.29|49.18|36.99|40.03|36.1|38.89|34.42|34.82|36.34|34.45|34.37|42.13|51.87|37.48|39.85|48.37|47.25|55.8|64.93|72.65|98.96|112.16|126.21|147.5|115.79|126.96|117.46|90.03|110.48|135.25|184.75|200.1|190.79|192.26|155.66||||
2022-02-19 13:48:11|russ2000_0255|MDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:12|russ2000_0257|NVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||75|122.5|145|90|68.76|67.5|82.5|108.76|102.5|81.26|80|28.76|38.76|75|70|83.76|112.5|160|146.26|182|170|156|218|282|282|228.8|84|86.6|52|80|110|146.8|120|117.2|107.8|62.4|65.2|28.2|26.4|35|77|159.6|100.8|75.8|82|51.8|58|71.8|66.6|53.2|49.8|58|37.8|20.4|65.6|79.2|53.2|46.2|43.4|43.8|48.6|51.8|40.4|32|25.2|25.2|31.2|43.2|37.8|45.6|41|63|102.4|90.6|92.4|83.4|118.6|165.4|222.8|141.4|167.8|103.2|145.4|41.6|25.2|25.6|23|22.8|24.8|42|26.8|37.6|36.8|11.018|5.86|5.02|3.98|13.58|83.35|108.35|111.51|181.31|212.31|207.31|143.07||||
2022-02-19 13:48:16|russ2000_0258|MGLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:16|russ2000_0259|MOH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|16.7667|16.82|18.8667|25.4533|23.3067|31.9667|31.9133|29.5267|18.3|18.06|21.4267|24.02|24.2867|22.0667|21.1667|20.3133|25.3067|27.0867|16.5733|16.9133|19.9|11.5|12.92|15.96|14.0667|15.36|17.02|19.66|17.94|18.36|24.86|26.98|16.48|22.88|32.27|21.83|22.49|27.03|32.36|36.41|38.53|33.12|37.99|44.53|45.25|53.84|64.89|70.09|76.19|61.63|63.34|49.74|56.84|55.11|44.01|70.29|62.12|75.86|77.88|99.41|148.77|114.76|142.58|137.79|114.48|136.38|120.48|174.73|181.31|206.52|234.48|256.83|279.33|324.88||||
2022-02-19 13:48:19|russ2000_0260|SANM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||3.1644|4.5706|7.1721|7.5236|5.2736|4.8519|6.8206|7.668|9.144|10.6875|13.4297|14.5898|22.3125|20.25|30.1875|42.375|33.5625|47.625|64.9219|50.8125|52.4531|65.0625|42.1875|93.75|95.625|113.8125|116.0625|149.8125|201.75|256.5|280.875|229.875|117.375|139.2|81.48|119.4|70.5|37.86|16.62|26.94|24.24|37.92|57.96|75.6|66.24|54.6|42.3|50.82|31.32|32.82|25.74|25.56|24.6|27.6|22.44|20.7|21.72|18.78|12.72|10.92|9.72|7.68|8.4|2.82|1.83|2.6286|8.6|11.03|16.5|13.61|12.08|11.48|11.21|10.33|6.68|9.31|11.45|8.19|8.51|11.07|11.37|14.35|17.49|16.7|17.45|22.78|20.86|23.53|24.19|20.16|21.37|20.58|23.38|26.81|28.47|36.65|40.6|38.1|37.15|33|26.15|29.3|27.6|24.06|28.85|30.28|32.11|34.24|27.28|25.04|27.05|31.89|41.38|38.96|38.54|41.46||||
2022-02-19 13:48:24|russ2000_0261|IVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6513|4.142|4.5971|4.6619|4.3914|4.9362|5.1989|5.2709|5.4223|4.2872|4.0194|5.2028|5.5143|6.3641|6.469|6.9799|5.7471|5.7889|5.4657|6.2682|6.8255|6.6403|6.532|6.72|6.4083|6.0144|5.9261|5.9261|6.7123|7.7761|7.691|8.1539|9.2166|9.4654|10.35|9.5035|9.8095|9.8767|9.3657|10.4243|10.757|10.5112|12.1482|3.837|3.1545|2.4629|2.9476|3.6209|3.6108|2.9237|2.7642||||
2022-02-19 13:48:28|russ2000_0263|ENTG|total_return_price|0.466110531804||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.435|8.6979|7.1773|7.7661|10.4618|7.007|13.6247|17.1866|10.1504|7.9997|11.581|10.7051|14.3936|12.8948|11.7562|9.9169|8.5544|8.204|9.6541|8.6225|11.5616|9.4692|10.0531|10.0044|8.7588|10.9095|10.3937|11.3961|11.0848|8.4181|6.462|7.3379|6.6858|2.18|0.8953|1.3235|3.3186|3.8733|4.8952|5.956|4.3599|5.8976|8.4084|8.3597|8.3208|7.7856|9.187|8.3403|7.8342|7.7758|9.5373|9.3719|9.2745|9.7514|11.5421|11.4545|11.182|11.5226|13.1965|13.25|13.3717|12.272|13.1284|13.4009|14.4909|15.9312|22.4321|23.6|25.1571|29.2932|33.3271|32.5452|37.1217|24.8992|35.1983|39.163|37.5909|47.4857|44.4367|51.7832|61.3484|76.4399|108.4968|114.5396|116.246|132.7391|||||
2022-02-19 13:48:32|russ2000_0264|GBCI|total_return_price|0|||||0.109|0.1022|0.0982|0.1278|0.1412|0.1542|0.1745|0.1964|0.2892|0.2953|0.2763|0.2582|0.2702|0.2482|0.2493|0.2076|0.1937|0.2299|0.2341|0.2482|0.2723|0.2967|0.4055|0.4128|0.4243|0.416|0.3466|0.3563|0.4156|0.4916|0.5036|0.6174|0.8031|0.7937|0.9032|1.079|1.1267|1.3006|1.3843|1.292|1.2515|1.2734|1.2298|1.1596|1.2817|1.5065|1.6168|1.5906|1.7417|1.8646|2.1215|2.18|2.18|2.5192|2.5522|3.3984|3.8329|3.7294|3.5802|3.3632|2.9904|3.9995|2.9497|2.8011|2.486|2.5793|2.2045|2.4585|2.9678|3.8951|3.9268|4.3392|4.7563|5.1794|4.8505|5.0547|5.7837|5.8924|6.6152|7.8852|7.8794|8.6596|9.0188|10.5874|9.536|10.2726|12.2058|11.9418|12.4044|11.7549|13.7975|14.876|14.7068|12.5118|13.9268|11.6561|12.0129|10.0854|15.7538|12.1605|10.1239|9.5956|9.7924|9.1619|10.1703|9.873|9.902|10.3482|10.3942|9.3904|6.5896|8.5697|10.7513|11.2238|11.4133|10.9663|14.1496|16.6712|18.662|22.7891|22.2383|21.8294|20.0102|21.7748|19.9471|23.5023|21.2217|21.6296|20.9791|22.1184|23.9168|30.7705|29.0609|31.5556|33.218|34.8337|33.9405|34.4166|38.5903|35.9038|36.5774|37.2438|37.4066|43.1137|32.0182|33.5237|30.706|44.7638|55.7008|54.0354|54.6235|56.6046||||
2022-02-19 13:48:38|russ2000_0265|HI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2431|15.3835|13.7115|10.5906|11.0282|11.7384|14.5962|13.3981|15.9793|15.6993|15.846|15.2291|16.0484|17.4768|14.247|17.0799|17.8323|14.2465|14.7089|18.1552|20.316|19.2072|22.336|23.5323|26.2698|26.4597|26.9218|27.9876|25.5084|27.1271|21.8511|24.5754|25.5693|27.1761|27.6404|34.1039|32.1441|33.0918|35.4105|41.3159|41.4558|43.985|47.8568|34.097|38.7186|36.5103|29.5116|31.6107|17.3492|25.4177|27.5231|37.6419|47.4792|42.7972|42.0834|53.3||||
2022-02-19 13:48:42|russ2000_0266|PZZA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.0131|2.5599|2.7091|2.9079|2.4357|2.7339|2.8582|3.5668|3.4795|4.4736|4.0947|6.6545|7.2697|7.8289|7.5493|5.8998|8.2203|7.6472|7.8011|8.5838|8.8215|7.3815|9.87|9.87|9.9958|9.2269|5.8297|7.3815|5.4802|5.606|4.9769|5.3264|5.6703|5.8269|6.1468|6.2363|7.4687|6.5159|6.2363|5.5988|6.2564|5.5496|7.462|7.5515|6.6076|6.8626|7.7036|7.7662|8.9406|11.211|13.2666|14.678|14.8525|16.1543|12.978|13.1525|12.8662|10.9336|10.1552|10.8307|11.8954|12.1504|8.2449|10.2312|11.0902|10.9917|10.4504|11.5017|10.3431|11.7881|12.392|14.168|14.8793|13.5999|16.8567|16.8477|21.2811|23.8937|24.5737|27.6547|29.2442|31.3767|40.9014|47.0738|38.4044|36.3542|50.8678|56.4705|69.2295|62.8529|51.4297|50.0758|63.0206|73.2655|79.7219|74.7417|67.1794|68.6037|52.8739|54.2118|48.1777|48.9754|38.1732|51.0358|43.2863|50.9196|61.6514|52.2824|78.0089|81.0141|83.7702|87.7083|103.5768|126.2922|133.0888||||
2022-02-19 13:48:46|russ2000_0268|IDCC|total_return_price|0|8.5483|8.0455|7.6432|6.6375|6.2352|6.8387|6.8387|5.3301|7.3415|6.2352|5.2296|6.4364|8.146|7.8443|14.7836|10.8614|9.8557|8.6489|12.0682|6.7381|7.6432|6.4364|8.0455|7.0398|7.4421|6.5369|6.2352|4.7267|6.0341|4.7267|3.3188|3.2182|6.4364|6.2352|6.3358|4.7267|6.9392|4.5256|4.3244|7.4421|6.1347|4.9279|5.2296|4.2239|3.3188|2.5645|2.6148|5.9335|4.9279|5.6318|6.6375|5.9335|7.0398|6.8387|6.2352|4.7774|4.3244|4.425|4.3244|2.4643|3.2182|4.3244|3.3694|3.6712|3.47|3.6205|4.425|60.3411|20.1137|13.3253|11.2637|4.3496|6.009|10.6603|5.8973|7.8041|7.7156|7.2812|6.9996|11.7142|18.2093|18.8184|12.0924|16.5737|14.0635|15.1335|13.1302|17.7805|12.3257|14.0796|15.8013|14.7393|19.7275|28.0868|27.4351|26.9926|25.48|25.8823|16.7185|18.7701|15.9381|19.5666|19.3494|22.1251|20.7734|19.6631|18.6333|21.3688|22.4147|19.8643|23.8227|33.5014|38.467|33.0041|37.7259|35.4442|28.3586|24.0777|30.5158|34.992|40.7659|38.1106|31.9539|25.3029|28.5058|41.2778|34.5289|46.105|44.3951|49.9694|44.6052|43.3978|49.4626|49.6726|70.9072|82.0986|77.8224|69.9512|66.9972|69.5022|67.4669|74.4871|73.9611|61.6993|61.6004|60.4333|49.5076|51.7619|42.6709|54.5637|55.309|59.1529|62.1877|71.9324|67.1335|71.2736||||
2022-02-19 13:48:51|russ2000_0269|KNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5934|24.4871|22.6436|11.4694|14.2017|20.0493|15.0586|14.3686|15.9745|25.6564|28.3795|35.6589|40.7012|42.7904|45.5441|38.297|52.9257|48.521|41.584|28.058|25.2014|34.0989|27.1696|39.3987|45.5712|37.7006|49.3302|40.0031|42.8091|44.2428|37.2378|34.0645|24.4986|31.9923|28.9902|33.8583|35.2816|32.3701|41.2456|40.9209|41.9032|48.788|45.6326|52.7267|61.65|||||
2022-02-19 13:48:54|russ2000_0270|EGP|total_return_price|0.0839102160688|1.7583|2.0048|2.1691|2.3417|2.3334|2.202|2.2842|2.55|2.4471|2.352|2.302|2.4248|2.4741|2.2416|2.3859|2.4697|2.4294|2.1798|1.961|1.9447|2.0737|2.1198|2.1313|2.1955|2.1837|2.2445|2.0594|2.0718|1.8105|1.3545|1.1046|1.9817|2.025|1.7971|1.5584|1.818|1.818|1.7722|2.0286|2.6993|2.5205|2.8957|3.3722|2.898|3.1253|2.9609|2.9094|3.1376|3.2208|3.235|3.66|3.9973|3.9973|3.9907|4.5922|5.4182|5.2219|5.9628|6.0763|6.4712|6.2556|5.9821|6.1981|5.459|6.1149|6.4177|6.4442|7.886|7.6338|8.6813|7.7553|9.3233|8.5315|9.0422|8.6226|11.0342|10.6872|11.0271|10.7837|11.7873|11.981|12.8549|13.9171|17.443|14.2246|16.1803|17.933|19.5761|19.4722|22.7907|23.2054|25.7245|24.2225|25.7842|29.4725|28.782|28.2631|23.5211|27.5207|27.4437|28.1821|27.7326|20.2323|17.5652|21.0319|22.0805|23.7167|24.9775|27.0556|24.3329|27.5349|30.6597|32.117|31.4276|31.1936|36.7673|36.8259|39.5655|38.886|44.3207|48.0293|47.5512|49.3866|49.6885|49.957|49.6735|55.3565|49.2686|46.8601|49.8116|46.9985|51.6044|51.0744|63.4988|59.1023|65.0826|69.2603|77.7263|81.3482|75.3284|81.8169|87.4544|88.5683|104.7128|107.2359|113.7326|127.2013|100.5033|101.9655|128.4579|129.638|141.151|156.3025|174.4309|196.8281|||||
2022-02-19 13:49:00|russ2000_0271|MDCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:00|russ2000_0272|ENV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5995|10.3221|16.0368|12.2176|14.0099|11.04|12.02|12.63|11.84|11.7|13.49|17.54|23.81|31.23|39.24|38.98|49.64|43.44|50.52|56.04|40.43|30.16|30.31|27.63|32.23|37.86|35.55|31.7|38.6|49.7|51.2|57.35|54.7|60.8|48.94|65.39|67.15|57.77|69.63|53.78|73.54|76.73|82.67|72.43|78|77.6|82.16||||
2022-02-19 13:49:03|russ2000_0273|SCOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.47|26.7|33.65|21.51|22.88|18.25|11.54|10.4|12.64|18.01|17.73|16.69|18.19|23.25|21.97|29.54|25.61|17.58|20.19|22.03|16.93|15.6|13.33|17.34|23.77|29.1|28.54|31.71|35.25|36.41|47.04|51.2|55.82|43.15|38.42|30.38|30.89|30.9|34.5|21.78|25.7|28.4|27.51|24.33|24.8|18.04|13.27|20.25|7.75|1.925|4.98|2.62|3.33|1.95|2.49|3.67|4.32|3.98|3.33||||
2022-02-19 13:49:06|russ2000_0274|NYT|total_return_price|0|3.2432|3.9158|4.0632|4.1235|3.9394|4.6206|5.0071|5.6515|6.4614|7.0505|5.8907|7.2387|9.2376|12.0765|10.3756|10.5876|13.0726|14.0741|12.3088|9.345|8.9616|8.2026|8.5474|8.2426|8.1635|9.5084|9.781|8.2692|7.4918|7.6112|5.6421|6.6077|7.2533|7.8253|7.3029|7.7673|10.037|9.2952|9.2187|8.8452|10.4048|8.2542|8.4729|8.9919|9.4259|8.2662|7.6168|7.7504|8.1537|8.3375|9.7668|10.6197|10.449|11.8052|12.2653|13.8655|16.1558|18.1858|19.3525|24.3993|25.9459|29.4525|20.5053|25.9413|21.3761|27.6955|28.2894|37.1608|32.5664|30.05|29.9948|30.6691|31.4468|32.3319|30.1314|33.4827|37.1569|40.0917|35.4833|35.8052|33.8859|35.8425|34.3505|37.8927|35.157|35.6818|31.3231|32.809|29.5381|25.2853|24.2737|21.7093|20.8939|20.4042|19.2572|20.5687|19.9876|21.7912|17.1339|15.4124|16.8062|13.885|13.1273|6.7903|4.1872|5.1043|7.5221|11.4499|10.3105|8.0131|7.1701|9.0784|8.7727|8.0779|5.3822|7.1608|6.29|7.2257|9.0414|7.9019|9.0784|10.2456|11.6445|14.7495|15.9532|14.2087|10.5105|12.4228|12.9709|12.9053|11.1995|12.7686|11.8925|11.5852|11.479|12.8187|13.9201|17.1578|19.043|18.0104|23.5124|25.3116|22.6585|21.8552|32.2657|32.0877|28.0557|31.7465|30.3519|41.6211|42.4328|51.4051|50.3245|43.3563|49.1317|48.2299||||
2022-02-19 13:49:11|russ2000_0275|SAFM|total_return_price|1|||||||||||||||||3.2415|2.5027|1.9935|1.6565|2.2481|2.6809|2.8612|3.0871|3.8284|4.4968|4.198|3.5087|3.7686|3.0698|2.5168|3.5977|3.4844|3.5725|2.9167|3.1881|3.6168|4.1865|3.7454|5.41|5.9882|5.2051|4.3691|5.0034|4.7416|5.3675|5.6612|5.5896|4.9638|5.0385|4.7009|4.81|5.0247|4.8802|6.0082|8.2556|6.3593|6.9278|5.9448|5.6628|5.7155|6.8966|6.8946|6.9804|5.9927|5.9006|4.622|3.6918|3.4167|3.0043|3.3507|4.5474|5.3658|6.4736|6.5259|10.7579|12.5093|10.0183|9.1516|9.7986|9.4642|14.8968|18.0168|25.1948|28.7147|37.2487|25.5588|34.3852|28.5719|34.063|27.437|22.2613|21.167|20.7797|21.4564|25.573|32.0895|32.4633|28.5175|27.5424|34.2901|32.8095|25.9599|30.0842|33.3049|34.1947|30.8814|39.4563|48.1086|39.8132|35.8919|35.1481|40.8609|39.8173|42.9677|44.2177|44.954|32.1883|39.9217|44.4867|54.1693|62.636|56.3513|66.4645|73.5445|81.6264|76.0482|72.6015|68.2069|65.7779|64.1543|75.1699|84.9063|81.2608|84.7723|85.9592|109.3665|123.9954|143.0119|121.6274|106.8395|97.2206|95.1626|119.3858|147.055|127.6459|151.1458|134.7164|133.5126|109.6536|126.3167|134.4305|162.9307|185.52|189.0001|184||||
2022-02-19 13:49:16|russ2000_0276|FELE|total_return_price|0||||||||||||||||||||||||||-1.5968|-1.5968|0.7756|0.8098|0.9125|0.7984|0.844|1.3915|1.5056|1.5056|1.6424|2.0758|2.0987|2.0074|2.1899|2.2127|2.1261|2.9262|3.2511|2.935|2.5302|2.9516|3.1441|3.1056|2.86|3.0095|3.0891|3.379|3.2963|3.1907|4.4326|4.2191|4.733|5.3428|6.1466|6.553|6.5209|6.0816|6.5084|6.284|6.3039|6.4186|6.8453|6.2485|6.6478|6.7935|6.7669|7.0983|7.548|7.185|8.2084|10.1699|9.4706|8.6263|9.7155|9.5327|11.2451|11.3558|12.3641|13.0468|15.5508|16.2997|17.431|15.5916|16.0139|17.1896|16.4592|22.7996|21.5834|22.2619|21.5717|19.5618|19.9033|17.3842|16.2334|14.5393|16.5542|19.0746|12.0708|9.5453|11.2355|12.4826|12.6949|13.1713|12.7083|14.6779|17.2892|20.5857|20.9847|16.2707|19.5899|22.1241|23.1212|27.4252|28.193|30.5827|30.728|36.0525|40.9303|39.0665|37.1379|32.0692|34.7284|35.3836|30.0755|25.4164|25.301|30.2207|31.1424|38.4599|36.851|40.8838|39.4229|42.8221|43.9284|39.0924|43.3835|45.5622|41.465|49.5565|46.2114|46.6567|56.0848|46.2327|51.6846|58.0563|68.4656|78.2827|80.111|79.5149|94.3478||||
2022-02-19 13:49:22|russ2000_0277|IRWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8475|13.6175|11.92|10.45|10.16|14.035|15.95|10.66|11.78|13.23|14.25|13.34|10.93|18.74|10.72|11.88|11.61|12.39|14.89|12.955|15.06|16|12.06|9.83|12.06|10.42|12.8|16.1|15.51|17.51|18.13|16.13|15.39|15.2|18.71|18.11|10.02|10.6804|10.43|8.79|13.97|10.08|10.19|9.46|11.49|10.95|12.72|13.36|11.82|||||
2022-02-19 13:49:26|russ2000_0280|CMC|total_return_price|2|0.6214|0.7784|0.7658|0.564|0.5478|0.5676|0.5279|0.5951|0.5848|0.5744|0.6389|0.8263|0.8836|0.9183|0.6873|0.8109|0.8625|0.9365|0.7259|0.9622|1.1952|1.1482|1.0731|0.9937|0.9589|0.9872|0.9865|0.9344|0.9345|0.8936|0.8409|0.9849|0.9792|0.9492|0.8885|1.1273|1.22|1.1401|1.234|1.3716|1.5601|1.9071|1.7745|1.85|1.4842|1.8344|1.7218|1.7818|1.903|1.9725|1.6483|1.8766|2.2203|2.1402|2.2738|2.0781|2.133|2.2232|2.3912|2.3326|2.2452|1.7905|1.8704|1.6941|1.7517|2.2987|2.4126|2.0911|2.001|2.1344|1.8816|1.9754|1.9766|2.4488|2.5857|2.8668|3.6211|2.9956|2.6714|2.2484|2.8732|3.1929|4.1731|4.8274|4.9047|5.7177|7.43|11.431|8.6088|9.8739|11.6012|14.9928|16.3237|14.355|19.3735|18.4509|23.5914|19.4409|20.8576|20.6435|24.9016|17.7667|8.2354|7.0826|11.8955|11.9533|11.3005|11.746|11.2391|9.482|11.2862|12.3315|11.0926|8.8285|10.6204|10.1884|9.0286|9.9378|10.6587|12.9293|12.3255|11.9934|15.755|15.7903|14.5758|14.2873|13.6085|12.6464|13.6049|13.3931|12.7208|12.7507|15.0088|13.6634|19.5174|18.8451|16.2447|17.059|18.0316|22.1882|21.7163|19.9547|17.907|15.497|12.584|14.8696|20.3917|17.5253|16.5963|20.307|19.4858|24.7536|31.0943|32.3566|30.7815|36.75||||
2022-02-19 13:49:31|russ2000_0282|KW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.8466|0.5645|0.5927|0.5079|0.2258|0.2258|0.2314|0.4233|0.3782|0.4628|0.5191|0.6322|0.7449|0.7337|1.5522|2.0319|1.2718|1.2417|1.6707|1.5916|1.6707|1.3659|1.0272|0.9708|0.9934|0.7789|0.6886|0.7225|0.6773|0.7337|1.0331|0.9591|0.7405|0.6321|0.578|0.9013|1.1198|1.1342|1.2173|1.2625|1.3546|1.3546|1.6436|1.9416|2.1493|2.5466|3.2059|3.251|3.4768|4.1089|4.9217|6.5924|7.2245|8.1276|7.5857|7.0439|7.5857|6.5924|5.4184|5.9602|6.7007|6.502|7.1161|7.5857|7.7374|7.0728|7.7447|8.8861|7.8787|7.8195|10.0463|9.8636|10.6874|10.1669|11.5604|12.4164|14.4198|16.4997|17.7568|20.0585|19.0464|19.7599|20.0435|18.9344|18.9576|19.0245|16.8672|13.9992|17.2987|16.521|16.8746|15.4303|15.4057|14.2719|14.3039|18.0872|17.9948|15.4427|18.2741|17.641|20.0257|20.1551|13.0782|14.0282|14.5502|17.4398|19.9198|19.3899|20.6342|23.4617||||
2022-02-19 13:49:36|russ2000_0283|HOMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.272|3.6166|3.8158|3.6197|3.6715|3.5892|3.7143|3.4981|3.7253|4.6463|4.4869|3.5876|3.4036|3.9847|4.4766|4.9474|4.634|4.2494|4.4903|4.4612|4.8372|4.4258|5.3444|5.4454|6.0457|7.1288|6.9038|7.7145|10.7595|12.8983|16.3613|15.3435|14.1038|13.3125|13.6785|14.8556|15.6688|16.8587|17.8349|18.0425|16.5327|19.612|24.9142|23.3089|21.3831|20.396|20.8497|21.6142|21.156|20.4567|14.8497|16.3325|17.3779|18.0266|18.4627|12.3683|14.4997|15.3278|19.1687|26.4019|23.6597|22.4601|24.1792|||||
2022-02-19 13:49:39|russ2000_0284|PTLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:39|russ2000_0285|MTH|total_return_price|0||||||||||||||||||||||3.4511|3.1491|2.8384|1.1714|1.3065|1.3967|1.3516|0.9877|1.4036|1.6116|2.3359|4.3339|5.1691|5.5628|4.6677|3.9308|3.6019|1.4056|1.6692|1.2299|1.1421|0.7028|0.8964|0.7171|0.8068|0.8964|0.7288|1.0932|1.2754|1.2754|1.1155|1.2085|1.8592|1.9522|1.875|1.4375|2.125|3.5|3.0625|4.6875|4.5625|3.4531|3.0469|3.0313|2.7344|3|2.7188|2.5|2.6719|4.5625|9.3125|7.38|11.5|9.25|12.825|15.975|22.825|17.725|16.825|16.765|24.63|23.625|33.155|37.125|34.3749|39.3|56.35|58.92|79.5|76.66|62.92|54.96|47.25|41.61|47.72|32.12|26.75|14.12|14.57|19.32|15.17|24.7|12.17|11.42|18.86|20.3|19.33|21|16.28|19.62|22.2|24.13|22.56|15.14|23.19|27.06|33.94|38.03|37.35|46.86|43.36|42.95|47.99|41.88|42.21|35.5|35.99|48.64|47.09|36.52|33.99|36.46|37.54|34.7|34.8|36.8|42.2|44.4|51.2|45.25|43.95|39.9|36.72|44.71|51.34|70.35|61.11|36.51|76.12|110.39|82.82|91.92|94.08|97|122.06|||||
2022-02-19 13:49:44|russ2000_0286|SBRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3376|7.9272|7.6991|7.1966|4.629|5.681|7.7293|8.0181|10.0509|10.7222|14.3206|13.0378|12.0957|13.8053|14.6147|15.2987|14.0749|16.9999|18.4389|14.7116|13.4702|12.2475|12.325|12.6611|15.3733|15.2017|18.1033|16.3074|14.2472|13.1906|12.6644|15.935|16.9626|12.5505|15.239|15.4181|18.3632|17.4668|9.5411|12.6128|12.4118|15.8926|16.2532|17.1072|14.1503|13.1834||||
2022-02-19 13:49:47|russ2000_0288|FFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.6144|0.6011|0.5838|0.5983|0.5748|0.5028|0.5225|0.6249|0.7523|0.8197|0.8748|1.1468|1.0841|1.2555|1.2309|1.5383|1.8148|1.7183|1.6212|1.6603|1.5024|1.5781|1.4693|1.4514|1.5306|1.4267|1.2295|1.3003|1.5287|1.5115|1.6115|1.8937|1.8039|1.8536|2.0602|2.6149|2.2939|2.4091|2.2676|2.6966|3.0028|3.3661|3.3163|3.4893|3.3692|3.7883|3.8021|3.8767|4.0214|4.0778|4.4891|4.3191|4.5444|5.0232|5.0557|4.7309|4.9384|4.6661|5.1191|5.7663|6.5739|7.0419|6.1924|6.519|6.4466|7.1138|6.8062|6.3914|6.2918|6.909|6.9723|7.066|5.4132|6.9693|7.3926|7.3131|7.6777|8.3659|10.4787|12.057|12.8061|14.4458|13.5582|13.8277|12.3074|13.2962|12.3638|15.5692|14.3582|13.7002|13.5062|15.053|16.8106|20.9364|18.6541|20.6547|21.2215|21.2398|21.9142|24.1856|28.1797|27.6015|27.7404|29.6851|32.2509|34.0811|26.1926|28.3171|27.4769|35.745|46.2925|48.8153|45.8135|50.84||||
2022-02-19 13:49:51|russ2000_0290|GBX|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||10.2289|11.108|10.6638|9.8962|9.0477|8.4369|7.097|7.464|10.5436|7.6167|6.4143|6.2828|7.5393|8.7529|11.5725|10.7278|12.2043|10.6298|9.5651|6.8639|6.4352|7.4716|7.096|5.9173|5.5343|6.0498|7.0802|7.3619|6.7569|6.5584|5.6714|5.1642|5.5715|4.7262|5.1873|6.2631|8.0306|10.997|11.143|13.1103|13.2409|16.2223|22.9703|20.9213|21.4918|22.432|21.2517|29.54|27.1472|21.8213|29.1011|22.4774|24.9795|23.3248|17.6705|21.0285|21.0731|16.1626|6.1792|3.0885|6.177|10.5715|8.8137|7.5487|11.7543|9.5858|15.4095|20.5187|21.4058|14.276|18.2352|20.7651|11.3682|11.8693|15.697|16.6334|19.2619|18.5391|25.6689|34.5565|45.5879|58.8825|45.791|48.6531|49.9836|34.7151|28.3617|21.499|24.399|29.0047|33.4294|36.3951|38.487|37.5084|43.9317|45.7128|44.1027|51.7025|43.8312|37.1853|24.7027|21.3254|25.9744|22.6061|20.1307|26.0581|32.2953|45.8708|43.5634|43.5301|39.7155|43.25||||
2022-02-19 13:49:55|russ2000_0293|SFLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:55|russ2000_0296|UNF|total_return_price|2|3.4887|3.9504|3.8991|3.6683|2.8474|3.2065|2.8217|3.6009|2.7882|3.2625|3.392|4.2855|6.1964|5.8681|5.5393|6.178|5.297|6.0051|4.0195|5.558|5.1727|5.4739|5.1932|6.1736|7.1126|7.4419|9.1697|8.5833|8.3292|7.7008|6.1065|7.4059|8.9227|7.3204|7.9267|10.6931|9.1379|10.6128|10.9512|12.2523|11.7302|14.1462|14.2771|14.6269|13.6657|11.8258|10.6408|10.5531|10.6853|12.252|14.0436|17.1663|20.1832|18.2115|18.7944|17.9305|17.5108|21.4471|23.0966|24.2976|23.0914|22.6141|19.7755|20.2481|16.2275|13.6648|13.7552|9.1411|7.4661|9.2775|8.8525|11.9289|16.991|15.4499|18.5813|20.8599|23.2356|21.712|18.3005|17.6322|16.9183|24.247|21.9058|26.0798|24.5936|27.2141|26.2152|38.5404|34.7935|37.3864|29.4312|31.9554|30.5977|29.6686|39.7148|39.8087|40.0373|39.709|35.8954|37.1431|46.1991|41.4495|26.7152|23.1321|33.0268|38.6178|42.5878|50.9715|43.67|38.1346|49.846|54.8717|52.2018|50.448|56.3861|58.6183|55.8637|62.0448|68.9824|81.7028|92.8536|93.8495|100.1136|107.4489|96.9607|95.0357|109.4283|116.5672|112.1695|106.4147|106.6184|103.5417|113.6595|126.1995|138.9782|130.9001|139.3978|141.3047|160.9291|152.893|174.8885|182.4839|152.239|141.9072|156.7961|193.5967|203.9321|183.9491|178.245|191.207|183.7554|241.1418|220.8516|228.4714|191.3566|179.24||||
2022-02-19 13:50:01|russ2000_0297|THRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||42.5|52.5|50|45|47.5|50.625|60|50.6|58.75|56.25|53.75|52.5|56.875|36.25|29.375|17.5|23.125|35|12.5|6.875|3.28|1.72|1.72|1.125|4.375|3.813|3|15.438|7.2813|5.625|2.1094|2.75|3.1|1.2|1.07|3.8|2.199|1.25|2.71|1.98|2.79|4.083|4.322|4.96|5.17|3.67|3.74|4.16|3.5|5.85|5.84|7.77|8.97|8.6|9.66|12.45|17.99|17.31|21.14|14.8|7.11|6.58|3.26|3.7|6.1|7.35|7.94|10.09|7.38|10.3|10.88|15.27|17.38|12.73|14.26|16.18|11.49|12.44|13.3001|16.38|18.57|19.09|26.81|34.72|44.45|42.23|36.62|50.51|54.91|44.92|47.4|41.59|34.25|31.42|33.85|39.25|38.8|37.15|31.75|33.95|39.3|45.45|39.98|36.86|41.83|41.085|44.39|31.4|38.9|40.9|65.22|74.11|71.05|80.93|86.9||||
2022-02-19 13:50:07|russ2000_0298|MKSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.932|16.1209|16.9694|25.5602|44.5447|31.9237|24.3935|12.8331|15.7561|20.4057|16.3331|21.6699|27.5753|14.687|9.5538|12.5658|10.9453|15.527|19.7439|21.5851|19.5997|17.3512|12.7186|15.3912|12.778|14.7549|13.9319|14.9925|19.7269|16.0446|17.487|18.9972|21.6699|23.3838|16.384|16.1379|18.013|19.6591|16.893|12.3707|12.4471|10.8519|16.5537|13.8895|16.6809|17.8348|15.4591|20.8978|27.9695|21.1493|19.5027|24.3493|26.2748|24.8621|22.3327|22.5374|24.0567|25.0765|23.8325|27.092|26.8438|27.7511|30.8298|33.7901|31.814|36.1675|30.4281|34.2902|35.5187|39.6776|47.4817|57.7245|65.8781|70.324|89.5642|95.4442|108.2346|101.5122|78.5116|58.0884|91.2709|74.9031|89.6771|111.1806|79.1406|112.9989|109.9878|147.592|180.9031|177.8164|149.0275|174.97|||||
2022-02-19 13:50:11|russ2000_0299|NXST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.115|11.2827|9.3953|9.3869|7.231|7.1723|5.9392|4.9493|4.8235|3.8252|4.2195|4.0265|3.3471|3.9007|7.7092|11.9454|8.9171|7.6756|4.9745|4.0265|1.8623|0.5704|0.5704|0.6795|3.0367|3.3722|3.9804|5.0248|4.2195|5.0416|6.8871|6.5096|5.5449|6.5767|7.1639|5.4107|9.2023|8.7745|15.1656|28.6814|34.8654|44.2868|29.7189|38.0737|35.0963|44.5842|49.5742|49.7025|38.1068|49.7481|39.8001|42.4228|47.7678|56.8894|61.8406|53.3036|56.015|72.9666|60.563|71.9676|74.968|68.7116|101.6862|95.8445|94.3779|111.5565|59.7261|84.5168|88.6064|97.25|139.4935|143.229|154.9595|147.1936||||
2022-02-19 13:50:14|russ2000_0300|AIT|total_return_price|0|1.2461|1.4044|1.3355|1.3814|1.2257|1.1363|1.2461|1.218|1.239|1.2901|1.1948|1.4037|1.6565|1.4966|1.2553|1.2833|1.4145|1.6267|1.6667|1.4936|2.0405|2.4465|2.1202|2.2978|2.464|2.4617|2.7539|2.5952|2.2966|2.1131|1.6651|1.7193|1.8693|2.2506|2.0455|1.937|2.2637|1.7775|1.7678|2.3206|2.4028|2.2369|2.6461|2.9902|3.3767|3.3797|3.3032|3.5902|3.2869|3.3338|3.7081|4.8289|4.7075|4.5009|4.732|4.6969|5.9306|6.1316|8.8316|6.8879|6.9661|5.3438|4.2649|3.6597|2.9625|5.0964|4.8683|4.5286|4.3898|4.5253|4.8161|5.7608|4.6264|5.3805|4.8279|5.37|5.5797|5.6886|4.982|5.5936|4.9817|6.3301|5.9938|7.2333|6.9238|9.2217|10.9974|12.6931|12.6538|15.0845|16.8206|15.8689|21.0845|17.3076|17.4689|18.9171|17.7289|21.4072|22.485|21.2674|22.0232|17.9084|20.0544|14.2096|12.7813|15.0334|16.2584|17.0798|19.3652|19.8326|24.1164|25.7401|26.4932|28.5194|21.916|28.5445|33.554|30.2275|34.1581|34.8239|37.4974|40.4759|43.3225|41.5001|40.9908|43.3331|39.1936|39.3404|39.374|34.6529|33.5783|35.8685|38.7232|40.5303|42.2113|53.9272|56.4159|54.1112|60.6169|63.0349|67.7681|65.4926|73.3532|50.7973|56.3046|58.5874|54.3967|64.1834|44.2025|60.7176|53.8773|76.6137|89.9294|90.1202|89.5234|102.332|||||
2022-02-19 13:50:20|russ2000_0301|ROLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5142|0.3582|0.6655|0.1258|0.1258|0.0302|0.0581|0.0194|0.0387|0.0097|0.0097|0.0097|0.0068|0.0048|0.0048|0.0048|0.0048|0.0048|0.0048|0.0001||||15.4977|16.6593|15.9526|19.8343|21.6832|23.7257|28.7302|31.4794|40.1623|36.6775|42.108|32.7184|33.6186|32.912|19.389|15.73|18.6243|22.5834|24.1032|30.8502|28.8948|32.912|37.1228|36.5904|36.9873|32.2731|40.5592|45.1959|44.5861|47.2868|48.3129|49.0873|50.1327|61.439|67.2954|63.9848|63.53|56.7|64.2|76.54|73.2|59.14|64.32|74.41|72.43|75.79|93.31|93.22|104.51|124.74|123.87|121.59|131.11|147.38|127.01|127.17|161.85|164.87|157.35|110|137.25|121.89|177.15|192.34|196.7|213.61|193.71||||
2022-02-19 13:50:24|russ2000_0302|CFFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8233|1.012|1.1311|1.0771|1.0708|1.0621|1.1595|1.663|1.8568|1.8509|2.1937|2.2447|2.6006|2.7525|3.1708|2.7971|3.7388|3.8654|3.7659|3.9755|4.9479|5.0222|4.2866|4.6719|5.2215|5.311|5.0416|5.2012|5.1283|5.1605|5.4841|5.7171|6.3934|6.225|6.2655|6.2596|5.5911|6.3659|7.0142|8.2328|8.1336|7.1214|7.0757|6.3005|6.2012|7.4745|6.8682|5.0311|5.5951|5.7348|6.1262|5.3994|5.9814|6.2781|6.2487|6.3529|6.6735|6.916|6.9371|7.3028|7.3119|7.7285|7.4653|7.4188|8.2677|8.1095|8.1114|8.1285|8.6405|9.271|9.5765|10.1152|12.0308|10.718|10.5008|11.2015|10.4233|9.5454|10.7722|10.0641|10.327|11.084|11.2902|11.8917|12.4573|9.9979|9.7639|8.2609|11.0907|12.6454|11.3973|11.0422|11.242||||
2022-02-19 13:50:27|russ2000_0305|ABM|total_return_price|1|1.489|1.2904|1.1416|1.154|1.1478|1.0919|1.0795|1.2526|1.301|1.4578|1.1816|1.1471|1.4058|1.3851|1.2513|1.2773|1.3426|1.2999|0.9735|1.1179|1.3413|1.4396|1.5737|1.7172|2.0121|2.0696|1.9508|1.9945|2.2764|2.2388|1.7346|1.8585|1.9106|2.0647|2.127|2.3779|2.2185|2.05|2.307|2.2895|2.7607|2.2381|2.1718|2.4544|2.4217|2.9117|2.8622|3.2587|3.1954|3.4766|3.7056|3.94|4.8271|4.9902|5.0338|5.4189|5.4124|6.7076|7.8949|8.9337|8.4936|8.7299|8.2881|9.7747|9.092|8.3281|7.243|6.2539|7.7311|8.0134|8.6615|9.4594|9.6901|11.5059|8.6464|9.7187|12.266|10.625|9.5251|9.9218|9.098|10.7185|10.3471|12.0696|12.4113|12.1585|14.0918|12.4989|12.4778|13.5316|13.7286|13.3357|12.0789|11.6619|14.1177|18.4641|20.1996|18.1448|17.0502|15.1175|15.3642|17.6572|12.1269|11.1043|13.2011|15.9906|14.3474|14.9312|16.6297|16.8949|17.6678|20.2415|19.2601|17.9252|16.2361|17.5479|18.9387|15.2444|15.6926|18.2378|18.8919|21.8308|23.3193|22.7217|23.2133|21.2101|23.9637|25.1672|28.0783|29.0169|25.1464|26.7492|28.8047|33.4695|35.297|36.6327|39.3297|40.799|38.5288|35.0745|28.8616|29.0987|28.8346|32.2411|35.9789|40.0637|34.88|36.664|33.4089|34.9529|33.9742|36.1306|50.7457|46.0879|43.8049|41.69||||
2022-02-19 13:50:32|russ2000_0306|MATX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.658|16.8788|20.1644|19.9999|20.5215|21.9514|21.9541|19.8323|21.6209|21.8592|30.1233|36.0406|36.5193|33.1917|38.1901|34.792|28.4351|35.2127|31.9528|27.9943|25.9387|26.0148|27.9487|25.9787|34.6518|36.3009|30.2345|34.0483|35.0697|36.1318|39.1213|29.5389|28.2917|38.894|54.7637|66.5253|63.4263|81.2615|86.2946||||
2022-02-19 13:50:36|russ2000_0307|LANC|total_return_price|0|1.3472|1.4214|1.4369|1.2948|1.097|1.2206|1.1155|1.1273|1.0728|1.1117|1.1613|1.3413|1.7305|1.9233|1.4838|1.8503|2.155|1.9471|2.1989|1.7523|1.6195|1.7895|1.9358|1.9549|2.0131|2.2303|2.4884|2.6964|2.4759|2.3596|1.7193|1.8802|2.5799|2.3738|3.3727|4.5831|5.5395|5.1674|5.7873|7.0128|9.0436|9.1211|9.9293|11.043|10.4179|11.4201|11.3161|9.5386|11.5739|11.7028|11.178|12.3067|12.3606|12.4596|12.8108|15.4732|15.5343|16.3363|18.0091|19.1808|21.7308|19.4603|15.8742|16.6695|13.8905|18.0797|16.842|17.5217|16.2925|10.4459|13.2515|15.2379|15.8694|18.1019|15.4543|19.6941|20.6532|19.9766|23.6924|22.102|21.8054|22.1126|22.9161|26.0775|23.4574|24.3143|24.7532|25.316|25.275|25.6555|25.8352|23.5906|26.9175|25.4681|29.0536|28.9364|29.0495|27.7092|25.4223|26.6323|27.0078|20.6367|25.8774|23.782|28.9719|30.971|36.2368|35.3311|42.1423|38.356|34.3678|41.6322|44.3697|44.7889|45.1851|51.6194|49.7559|53.6022|55.4108|56.269|62.9453|64.0678|64.6742|73.1924|82.9344|79.7627|71.842|79.2673|80.9726|77.7017|83.7659|104.1013|100.1721|116.0789|120.5933|129.619|118.6078|113.3721|111.5768|120.5627|115.4597|130.3931|141.0908|167.8472|149.3361|142.252|133.3098|154.6163|140.3325|151.0129|174.8915|180.5152|173.011|191.6567|167.9114|165.6||
2022-02-19 13:50:41|russ2000_0308|PRLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|33.21|30.44|33.73|37.71|49.33|65.29|78.83|71.93|66.1|82.64|71.44|66.48|70.22|67.48|65.93|64.42|78.19|55.58|57.85|52.95|49.75|68.15|78.1|101.95|114.4|117.55|159.35|111.16|105.14|107.04|101.28|101.55|76.13|112.47|134.11|158|121.75|91.8|68.02|52.69|||||
2022-02-19 13:50:44|russ2000_0309|BLMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8777|13.6749|14.4138|16.0924|22.9983|21.3106|21.8397|21.42|20.6537|16.9682|21.6663|21.7809|19.576|16.9818|15.8266|15.4291|16.1747|16.5445|17.1008|18.0911|20.0009|16.5429|20.3708|23.2957|19.8443|19.3523|17.0762|19.9321|18.4356|19.1169|21.8424|6.66|10.66|15.125|18.81|28.03|27.23|26.2|21.25||||
2022-02-19 13:50:46|russ2000_0310|WAGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:46|russ2000_0311|HLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.5|6.125|8.125|8.469|4.5|5.188|4.844|7.469|7.86|8.25|12.25|12.594|13.157|13.782|13.282|11.185|8.21|12.93|12.35|11.33|10|11.56|9.2|10.89|9.75|12.31|12.405|14.695|16.59|19.965|24.695|26.115|29.565|35.65|34.66|33.36|33.4|31.7|35.14|38.53|41.35|41.49|31.05|40.02|24.28|6.04|5.14|9.61|15.19|12.13|12.86|11.58|10.57|12.63|17.53|16.39|14.57|15.6|17.99|16.1|18.69|19.84|23.15|23.88|25.53|23.37|22.19|25.8|22.97|21|14.65|13.69|4.6|4.96|5.46|7.08|7.13|10.1|7.29|5.28|7.22|7.18|5.73|7.42|9.55|5.45|7.91|8.22|8.33|9.43|1.87|3.53|2.78|4.12|4.88|5.69|3.51|3.28||||
2022-02-19 13:50:50|russ2000_0312|CHSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:51|russ2000_0313|CATM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:51|russ2000_0314|SJI|total_return_price|0|0.4356|0.4004|0.4608|0.4482|0.4507|0.4507|0.4734|0.5645|0.5822|0.6215|0.5776|0.6512|0.7702|0.8757|0.865|0.8818|1.0773|0.9943|0.9465|0.8672|0.8955|0.9249|0.962|1.0062|1.038|1.184|1.2463|1.216|1.1261|1.0565|1.0548|1.1775|1.208|1.2154|1.305|1.3532|1.377|1.5142|1.6271|1.6703|1.8687|1.8496|1.9336|1.8283|1.6921|1.4341|1.4107|1.5028|1.6677|1.8053|1.8488|2.0583|1.9338|1.9539|2.1946|2.3108|2.0587|2.1428|2.4567|3.0065|2.9801|2.8098|2.6678|2.7443|2.2998|3.0508|2.877|3.141|3.1531|3.0279|3.3557|3.4633|3.476|3.7146|3.6968|3.9754|3.8936|4.2122|4.1242|4.2192|4.0806|4.8141|4.9942|5.3995|5.5071|5.9801|6.547|7.2692|7.8579|8.5782|8.2382|8.3009|7.8317|7.933|8.7311|9.8242|11.2704|10.5484|10.4522|10.9195|10.7082|11.4735|11.0501|12.4354|11.021|11.0823|11.3122|12.345|13.6876|14.113|16.3661|17.5965|18.7677|18.3374|16.9224|19.4655|17.2806|17.7438|18.5721|17.8153|19.8352|20.6426|21.2296|20.4545|20.6784|22.452|19.9953|22.2747|20.7074|19.0553|19.67|18.5449|22.6535|25.4027|23.9489|27.5314|29.3752|28.3653|28.8875|26.3477|23.9972|28.7865|30.5874|24.3338|28.3324|30.0658|29.5943|29.9423|22.9931|23.2173|18.1511|20.5725|21.7859|25.2942|20.9964|26.12||||
2022-02-19 13:50:57|russ2000_0315|SMTC|total_return_price|1|0.9063|1.1094|0.8282|0.7188|0.5625|0.4063|0.4375|0.3907|0.4688|0.4063|0.3282|0.3907|0.2344|0.3125|0.1875|0.2657|0.4219|0.4219|0.375|0.4219|0.3907|0.5938|0.5782|0.4844|0.3907|0.3438|0.2813|0.25|0.1875|0.1719|0.1407|0.1875|0.3438|0.3125|0.3125|0.2657|0.25|0.1875|0.2188|0.336|0.2344|0.2579|0.2344|0.2735|0.3438|0.3282|0.305|0.641|1.625|2.344|3.204|2.5|1.688|0.907|1.547|3.11|2.954|5.657|5.821|5.813|5.9688|2.8906|5.9531|8.9375|8.1563|15.4688|19.1563|30|34.0938|40.0938|32.25|28.875|28.77|37.05|37.75|34.61|31.98|19.66|14.13|13.32|15.9|16.5|22.2|24.93|21.02|19.85|20.88|18.38|16.89|18.36|15.08|19.28|18.75|12.9|13.03|13.7|14.42|16.25|17.11|12.77|16.24|14.57|12.12|11.75|14.42|18.4|15.47|14.98|18.17|17.38|21.41|21.835|28.07|23.3|24.42|28.48|27.26|23.89|24.97|30.16|32.07|30.25|31.11|22.81|23.98|22.33|25.38|25.46|23.29|17.59|17.5|20.1|21.64|25.42|24.2|32.95|34.15|39.6|41.05|35.8|39.3|47.45|44.94|48.56|53.87|52.87|50.46|48.19|45.24|55.73|54.89|70.95|67.74|61.91|85.03|71.1||||
2022-02-19 13:51:03|russ2000_0316|BCPC|total_return_price|0||||||||||||||0.1987|0.3917|0.3523|0.5|0.4773|0.375|0.1879|0.1994|0.1823|0.2278|0.1994|0.2108|0.1936|0.1709|0.1411|0.1842|0.2303|0.1842|0.2447|0.4173|0.5181|0.403|0.5499|0.7236|0.6561|0.6561|0.542|0.4549|0.4646|0.4839|0.4259|0.542|0.6969|0.6291|0.7001|0.671|0.9046|1.2543|1.0545|1.0399|1.0688|0.9667|1.0012|1.0012|1.2659|1.855|2.0817|2.0079|2.3252|1.5726|0.9581|1.0247|1.0247|1.0471|1.4347|1.6143|2.0178|2.1524|2.3886|2.8575|3.2266|3.7133|3.8608|3.9059|4.2042|3.9149|4.409|3.099|4.2674|3.6926|4.1509|4.7928|5.0066|5.4257|6.3323|6.366|8.2277|7.5435|8.1871|9.5042|9.0552|8.1529|10.6175|10.9648|11.2687|12.6579|13.9541|14.2908|14.4218|16.629|15.5988|15.7365|15.3546|16.4692|21.0517|23.2285|23.5583|29.0803|32.0048|35.5168|41.4425|35.318|38.5411|28.7584|31.0021|34.9189|34.8634|42.0274|42.8022|49.4975|56.3959|50.0741|51.4576|54.3495|64.3064|53.4407|53.7688|58.642|58.9951|60.1789|57.8793|75.2285|81.8035|80.3414|75.7501|79.2399|78.9762|80.103|96.1628|109.8318|77.249|91.4959|98.5651|97.7961|100.7148|97.8311|94.0058|96.7509|114.7709|124.9212|130.7484|144.5046|168.6||||
2022-02-19 13:51:08|russ2000_0317|SNCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.38|30.25|38.83|31.07|34.51|34.04|45.78|42.85|47.46|45.73|33.4|36.43|31.83|30.94|42.5|39.64|24.12|16.05|9.02|8.99|10.61|6.5|5.43|5.7|6.08|7.5|5.84|4.75|3.05|3.53|3.1|4.51|3.67|3.67|2.44|2.5||||
2022-02-19 13:51:10|russ2000_0318|NEOG|total_return_price|1.99129918924|||||||||||||||||||||||||||0.4556|0.3778|0.3778|0.3222|0.1333|0.2111|0.2444|0.2111|0.3111|0.2667|0.2333|0.2667|0.2889|0.2111|0.2222|0.3222|0.5222|0.6889|0.6333|0.7111|0.6778|0.6111|0.6222|0.6889|0.5222|0.5667|0.7111|0.7333|0.6111|0.5889|0.6222|0.9444|1|0.9111|0.7778|0.5778|0.6333|0.5667|0.6222|0.5944|0.5556|0.5333|0.5333|0.5611|0.6611|1.3156|1.1733|1.1813|1.728|1.3154|1.3618|1.1564|1.1422|1.4418|1.48|1.5644|1.8693|1.8766|1.7589|2.15|2.4044|1.5922|1.6089|1.7944|2.232|2.6967|2.2667|2.1089|2.2589|2.7889|3.0422|3.5367|4.4183|4.1883|4.39|4.345|3.765|3.7783|3.6733|4.6667|5.4233|6.585|6.4275|7.305|9.2875|10.475|11.21|8.68|8.8075|9.7475|9.735|9.76|11.3875|12.7075|13.6175|13.525|19.0763|15.6656|14.1713|15.7875|16.6163|16.7025|17.5275|19.365|22.1475|17.715|18.5138|22.1475|23.73|23.3738|23.7338|25.8375|31.4625|34.075|37.855|46.72|32.43|30.33|28.175|35.26|33.285|31.295|35.61|38.1|37.11|48.005|46.155|43.78|40.13|35.22||||
2022-02-19 13:51:16|russ2000_0319|PTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|21.37|17.8|24.86|26.23|44.01|52.8|60.85|48.13|25.11|33.54|5.86|6.71|11.88|10.91|9.84|17.85|17.46|16.61|27.04|31.72|47.06|32.01|37.64|42.02|37.17|48.03|44.61|50.74|47.27|63.45|46.8|42.02|38.3|40.42||||
2022-02-19 13:51:19|russ2000_0321|WRE|total_return_price|0|0.6682|0.8084|0.7756|0.7487|0.7368|0.7905|0.8859|1.0023|0.9981|1.1687|1.2439|1.2412|1.5296|1.7841|1.6869|1.5786|1.819|1.8894|1.7304|1.7027|1.8107|1.8771|2.0866|2.4772|2.2564|2.4514|2.4356|2.3608|2.2088|2.2589|1.8249|2.209|2.8644|2.6731|3.0006|3.6635|3.6205|3.5579|4.1652|4.3723|4.9903|4.7103|4.9239|4.6406|4.3511|4.4873|4.2228|3.8399|3.7473|3.8692|3.8093|4.0299|4.1241|4.3893|4.2626|4.7368|4.9059|4.9499|4.819|4.8275|5.0334|5.1697|4.9023|5.7304|5.1052|5.3915|5.1073|4.9604|5.0586|6.1415|7.0022|8.362|8.3761|8.6016|8.6308|9.1779|10.7323|10.9278|9.7255|9.9058|10.2353|10.863|11.7336|11.9621|13.4531|12.3504|12.903|14.5935|12.5545|13.7976|13.9364|13.7702|16.675|17.0503|18.6806|18.9679|17.9372|16.4933|16.311|15.6524|16.8755|15.3811|18.973|14.9058|9.3412|12.3139|16.1091|15.6541|17.6146|16.1607|18.8469|18.6745|19.0066|20.1594|17.7248|17.4852|19.2691|18.7493|17.8683|17.6208|18.9627|18.5397|17.6216|16.5041|17.0832|18.8001|18.5684|20.4604|20.67|19.6476|19.1122|20.9714|22.8926|24.8996|24.8685|26.3667|25.4798|26.2223|27.1776|26.0566|23.1178|25.9531|26.481|20.1102|25.084|23.8871|24.7128|26.6293|22.0319|20.7622|19.0946|20.8027|21.5189|22.6906|24.5833|25.85||||
2022-02-19 13:51:24|russ2000_0322|LCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.7495|2.7495|1.7505|3.2505|2.7495|2.5005|2|1.7505|1.3125|1.7505|1.5|1.2495|2.7495|2.5005|2|1.7505|1.2495|1.3755|1.3755|0.8745|0.7083|0.9375|0.7995|0.4167|0.4583|0.687|0.8505|1.6005|2.333|3.6667|6.8|6.7|10.92|11.05|23.44|17.49|16.81|16.7|15.02|9.7|9.85|6.3|5.22|5.17|7.36|7.53|5.69|5.3095|6.25|5.15|6.09|4.8|3.09|2.39|3.9|2.25|5|5.48|6.85|7.48|5.91|4.25|4.57|4.58|5.59|5.58|4.98|3.83|4.42|4.17|4.24|4.83|4.96|10.11|11.91|21.82|33.1|35.72|49.62|45.68|42.88|67.71|59.44|41.52|40.12|17.93|23.79|26.57|22.05|22.35|20.4|18.45|23.2|16.05|13.6|4.75|4.96|7.87|6.06|11.2|8.82|6.95|7.26|6.11|6.52|5.28|4.67|3|1.62||
2022-02-19 13:51:29|russ2000_0323|TREX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7813|2.7422|3|3.2656|4.4844|6.1641|3.6328|3.3828|3.3363|2.14|2.3|2.3725|2.8125|3.8775|3.5387|4.3738|4.2138|4.9063|4.3875|4.7787|4|4.74|5.925|6.65|5.6787|3.1563|2.905|3.3825|3.7188|3.165|3.1362|2.8388|3.0812|2.5162|1.4425|1.1113|0.87|1.3125|2.2637|1.8525|0.9537|1.5675|2.2925|2.4025|2.6575|2.635|2.3512|2.955|4.0362|3.315|2.2088|2.8775|4.05|3.9712|4.1775|4.905|6.165|7.045|5.9375|9.5463|8.6137|7.5275|8.83|10.595|12.68|12.9925|8.45|9.2875|11.9625|10.5025|14.8275|16.4925|17.4775|17.0625|22.0325|27.0975|26.575|33.015|39.47|27.81|30.76|34.315|44.96|43.915|41.43|62.125|70.79|86.03|89.96|102.29|104.04|136.76||||
2022-02-19 13:51:33|russ2000_0324|KMPR|total_return_price|0|||||||||||||||||||||||||||||4.6447|4.9373|3.904|4.5634|5.7479|5.1046|5.5943|5.4483|5.1816|5.2601|5.7376|6.7307|6.6223|7.2683|7.1299|7.0739|6.6056|6.6277|8.0672|7.2588|8.281|8.2007|8.205|8.4775|8.2234|8.508|9.0261|10.3324|9.3364|11.5877|12.4788|12.5266|13.1952|13.7503|12.8393|14.4933|12.7694|16.9301|14.4988|15.855|16.9463|12.6743|13.858|18.0016|16.2976|17.3989|17.5184|19.654|20.2026|18.1638|15.7901|15.2393|12.285|14.6135|16.6394|22.8715|23.916|24.0464|23.6599|26.1021|26.3151|28.7174|27.9887|26.8207|27.9618|26.4474|27.0833|31.0124|29.4052|31.0193|31.6284|30.9141|23.0602|18.2119|16.8132|11.0132|10.0058|8.7097|14.2992|16.3252|20.9706|19.2925|18.5405|18.8243|23.8852|23.1343|18.8543|23.1881|24.2402|24.8096|24.967|24.1863|26.9369|28.4943|28.1451|34.4619|33.2296|31.4869|29.3691|31.2588|33.9493|33.8155|31.2233|33.0775|26.5154|27.9964|35.7615|40.5579|36.7286|35.758|49.3417|64.3762|53.4888|71.2221|75.9784|62.8927|72.3678|82.2496|74.5483|74.3987|71.6644|70.2474|64.9749|75.0259|78.1665|72.7499|66.056|58.4413||||
2022-02-19 13:51:39|russ2000_0325|ROSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|
2022-02-19 13:51:40|russ2000_0326|MEI|total_return_price|1|0.4454|0.5657|0.2648|0.7463|0.6018|0.6861|0.8905|1.0384|1.0655|1.2867|1.3633|1.5127|1.7359|1.4425|1.2292|1.258|1.3104|1.3879|0.944|0.8945|1.2511|1.1292|0.9068|0.957|0.9357|1.0153|0.968|1.0222|1.2306|1.4394|1.16|1.7581|1.7357|2.0508|2.4962|2.1099|2.765|2.9773|3.6083|5.0229|4.7134|5.0328|5.2478|6.3025|6.6238|7.2675|8.0175|6.2346|7.3063|9.4512|9.7872|9.1225|10.751|10.9343|12.5756|14.3858|9.1644|13.4948|12.87|9.3972|10.4929|9.5628|10.158|8.2871|9.9037|14.8882|10.7041|22.8666|27.9397|30.5113|25.3021|15.3018|3.8729|6.1093|4.9694|6.2009|7.9359|6.7752|6.4269|6.3248|7.4226|8.3831|8.4878|9.0253|8.1679|9.4242|9.7517|9.1361|8.2298|9.2925|7.5777|9.1265|7.3073|5.9943|8.3368|8.3287|11.4435|12.3075|9.5741|9.2903|8.3458|8.6585|5.9282|3.6515|4.8305|6.1477|5.9273|9.0367|9.1856|8.897|7.7993|9.9792|10.4993|9.0464|8.0104|8.6268|7.4014|7.7713|9.0033|8.6258|12.9618|17.0933|23.2095|30.6027|25.3019|29.2461|36.1122|33.2506|39.1084|24.7945|30.8834|24.2273|27.727|32.7559|29.2498|39.5087|41.945|37.5094|44.346|38.7295|37.9361|37.4201|28.3233|24.748|28.4655|29.0062|33.43|31.9179|29.3727|27.6958|30.3314|37.3113|44.5168|47.5304|41.946|44.03|
2022-02-19 13:51:45|russ2000_0327|MLHR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:51:45|russ2000_0328|DIN|total_return_price|0||||||||||||||||||||||||||||||||||3.117|3.9604|4.2538|4.6205|3.7404|4.1438|6.0873|6.6374|7.4808|7.2975|8.5076|7.9942|8.3976|8.1409|7.9942|8.6361|7.5542|7.7008|7.6275|7.3711|7.9209|6.454|6.931|7.4075|9.0943|10.4878|9.5344|11.2582|12.1383|10.8181|11.7164|11.5146|14.1185|11.8813|9.7914|8.2142|9.8277|11.2212|12.725|11.7346|15.7537|15.3723|17.1912|19.7787|17.2792|14.1402|14.0815|13.2249|18.7049|19.6085|23.1281|20.8438|21.7941|23.4458|25.8703|29.6162|27.1117|25.6156|29.6513|30.4445|30.6956|29.7555|33.9932|38.0069|35.42|41.3689|23.9931|31.5793|24.7577|11.2882|8.0677|8.277|21.7673|17.2729|16.9518|27.5877|19.4852|31.3913|34.462|38.3702|36.4789|26.8619|29.4581|34.6155|31.154|39.0821|46.7589|48.5186|49.0793|49.7385|60.7742|57.3043|58.8934|60.9965|78.1697|81.382|76.0326|70.9905|66.2954|73.8855|67.7836|64.0634|63.0132|45.337|37.4983|37.469|45.0865|58.83|67.6558|74.1148|61.8906|84.5774|89.0857|71.46|79.345|28.5214|41.8672|54.2881|57.6793|89.5322|88.7565|80.761|75.81||||
2022-02-19 13:51:50|russ2000_0329|GCO|total_return_price|1|7.75|8.375|8.25|7.25|5.875|6|6|6.5|4.75|3.875|3.5|3.25|2.75|3.375|3.25|4|4.625|5.75|3.375|3.75|4|4.75|5.125|5.625|6|7.125|7.875|6.375|6|5|3.25|4.125|4.125|5.875|5.5|5.625|6.125|5.875|7.375|10.875|9.625|8.125|6.5|4.125|3.875|3.25|2.375|2.125|3.875|4.375|4|3.875|6.125|6.25|9|8.75|11.625|13.625|12.688|12.125|16.9375|10.875|6|7.4375|10.875|12|13.25|8.75|12.9375|15.25|17.75|25.08|28.6|32.55|18.25|25.38|27.85|15.15|15.96|16.63|15|18.92|16.85|17.3|22.25|21.46|25.6|28.94|25.73|37.27|36.8|38.95|41.33|27.07|37.57|39.39|50.68|50.55|46.2|33.36|22.16|29.4|24.81|15.4|22.78|21.72|26.07|23.58|33.29|27.29|32.76|37.13|40.38|51.8|58.94|61.07|75|66.22|57.3|62.33|61.55|70.38|68.11|70.22|76.37|76.27|76.69|71.45|67.59|64.69|62.65|66.14|69.18|69.42|53.8|60.2|53.3|32.1|24.5|34.85|42.75|40.7|42.79|45.18|44.81|39.38|38.85|39.32|18.93|15.55|17.72|38.81|50|57.45|60.59|64.33||||
2022-02-19 13:51:56|russ2000_0330|LGND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||40.4158|35.098|28.7165|35.098|42.0112|45.7337|49.4562|70.7277|57.9648|63.2827|47.3291|54.7741|70.1959|54.7741|67.8029|54.7741|38.8205|49.4562|34.8321|47.3291|32.7049|54.7741|75.5138|56.1035|54.5082|59.5602|41.2135|48.0736|39.0545|76.1519|83.8947|61.6873|28.9292|22.8456|27.6104|57.8159|54.8804|62.4956|85.5114|73.9397|42.6281|49.52|24.3771|29.5674|43.1237|47.4354|54.6677|35.9488|42.7131|46.5846|42.8833|39.0391|30.3007|27.4068|22.6971|14.7531|16.7391|15.5475|16.9094|16.2285|13.1076|12.3132|9.8733|8.2845|9.48|8.92|10|11.95|13.68|11.87|15.95|16.94|17.15|20.74|26.65|37.4|43.28|52.6|67.27|62.29|46.99|53.21|77.11|100.9|85.65|108.42|107.09|119.27|102.06|101.61|105.84|121.4|136.15|136.93|165.16|207.17|274.49|135.7|125.71|114.15|99.54|104.29|72.72|111.85|95.32|99.45|152.45|131.19|139.32|154.46||||
2022-02-19 13:52:01|russ2000_0332|XON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:52:01|russ2000_0333|EVER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|14.31|4.18|7.52|12.12|21.52|34.35|26.25|58.16|37.42|37.91|34.7|33.38|19.12|14.99||||
2022-02-19 13:52:03|russ2000_0335|CVBF|total_return_price|0|0.2373|0.3262|0.3558|0.3735|0.3675|0.3379|0.3262|0.2264|0.2965|0.3827|0.415|0.3935|0.4042|0.5446|0.6631|0.7384|1.0512|1.0134|1.1645|1.1267|1.5417|1.4347|1.5532|1.8661|2.2439|2.4597|3.5382|3.8653|2.8968|2.8321|1.6027|1.8878|2.2568|2.1737|2.0251|1.6551|1.877|1.7502|1.6668|1.6486|2.2239|2.07|2.6028|2.2096|2.1042|2.575|2.5308|2.8461|2.3566|2.2688|2.312|2.6957|2.4109|2.9915|2.8685|4.1262|3.354|4.3292|4.5325|6.7093|7.0726|6.6073|5.9556|6.1441|5.2862|7.1574|7.3094|6.3784|4.9017|5.487|5.8758|5.9415|5.6028|6.7675|7.6071|5.3183|5.7531|6.5182|6.3628|7.3749|7.0881|7.1123|7.024|7.1663|7.7534|8.1648|8.3851|10.0607|8.6357|9.4177|8.9009|9.7717|10.3852|9.5107|9.0173|8.8788|7.3547|6.9222|7.3394|6.5337|6.6325|6.114|9.0578|7.8162|4.4114|4.0255|5.1748|5.9474|6.8924|6.6503|5.3169|6.1972|6.7242|6.7461|5.6084|7.3967|8.7298|8.726|9.0091|7.97|8.6367|9.0807|10.6082|13.4723|12.5489|12.8114|11.4687|12.9712|13.0057|14.3683|13.7198|14.0999|14.5416|13.7523|14.8863|19.5165|18.9|19.2957|20.9232|20.5124|19.8297|19.7597|19.7926|18.0542|18.9151|19.0561|19.0737|19.8942|18.6392|17.5823|15.7626|18.8504|21.5264|20.2387|20.0225|21.41|||||
2022-02-19 13:52:08|russ2000_0336|COHR|total_return_price|0|7.7026|10.1988|7.4924|7.0031|8.3181|8.6545|11.0092|9.0565|8.8118|8.3222|6.7924|8.1998|8.1998|6.1193|5.385|5.7521|6.2417|6.1805|6.7924|4.6506|6.3029|5.8133|4.8342|5.079|6.1193|6.7924|8.3222|7.1596|6.3029|5.5073|4.2835|4.4059|6.4252|6.4864|6.8536|6.4864|6.364|4.6506|4.1611|5.5073|6.4864|6.7924|6.976|6.2417|6.0581|6.364|6.8536|8.3839|13.0952|14.3808|17.8683|19.8264|20.8055|25.4562|17.2564|20.6831|23.407|21.7846|27.1089|17.1957|23.6816|16.7974|9.1483|12.1774|13.4624|18.2354|21.907|26.1905|50.79|82.0901|66.5777|31.8202|34.6657|35.4135|27.806|30.2733|33.1909|28.9212|17.8683|19.5327|18.3578|23.7624|24.1148|23.3022|25.7401|29.2257|25.3974|29.8033|33.0539|35.2568|28.6676|29.0592|34.3756|33.0343|33.935|30.9097|31.0761|29.8718|31.409|24.5456|27.3066|29.2648|34.8064|21.0111|16.8892|20.2475|22.8322|29.1082|31.2915|33.5826|39.1731|44.1958|56.8946|54.114|42.0614|51.1767|57.11|42.2181|44.9008|50.6323|56.74|55.07|61.36|74.39|65.35|66.17|61.37|60.72|64.96|63.48|54.7|65.11|91.9|91.78|110.54|137.385|205.64|224.99|235.17|282.22|187.4|156.42|172.19|105.71|141.72|136.37|153.72|166.35|106.41|130.98|110.93|150.02|252.89|264.34|250.09|266.54||||
2022-02-19 13:52:14|russ2000_0337|BGCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3984|27.9133|12.2123|10.1884|5.9083|8.1879|6.8295|1.9204|3.0816|4.2652|4.0605|3.5134|6.2898|4.5744|7.3542|9.5166|8.7462|7.4808|6.4796|3.5059|4.6597|3.2156|3.2119|2.8881|2.9588|2.8323|3.0072|3.3459|3.3235|3.4985|3.2379|3.0407|4.1609|4.3545|2.7467|1.4793|1.0728|0.9491|1.35|1.8719|1.9051|2.7239|2.531|2.6952|4.0678|4.5026|3.8812|3.286|2.9557|3.9003|3.5071|2.6791|1.9371|2.5225|3.5298|3.5271|3.6916|4.116|4.8655|4.8085|5.96|6.3338|6.4151|5.827|6.7225|6.5759|6.5462|6.7255|7.8548|8.5527|9.5784|10.9476|12.456|10.9367|10.3336|10.0158|4.4192|4.6701|4.6794|5.1868|5.6519|2.3763|2.7594|2.3642|4.0968|4.4736|5.7267|5.1289|4.57||||
2022-02-19 13:52:18|russ2000_0339|VGR|total_return_price|0|||||||||||||||||||0.4052|0.3376|0.416|0.3695|0.5029|0.5137|0.5745|0.4738|0.5482|0.5288|0.5796|0.6375|0.5909|0.4704|0.4562|0.4613|0.4466|0.3343|0.333|0.2823|0.2144|0.1681|0.1451|0.1604|0.275|0.1146|0.0917|0.0917|0.2674|0.2521|0.2568|0.3844|0.6207|0.6521|0.6559|0.4311|0.3979|0.3737|0.3592|0.2674|0.4523|0.6679|1.2918|0.8785|0.4044|1.9284|1.2347|1.8584|1.3335|1.211|1.0027|0.8745|1.0839|1.0118|1.3696|2.1092|2.9919|2.3753|2.096|1.317|1.0154|0.9666|0.9425|1.5324|1.358|1.5749|1.6764|1.5899|1.6304|1.8473|1.7477|2.1527|2.4825|2.2987|2.4599|2.1454|2.296|2.566|2.7616|3.3863|3.5968|3.276|2.9352|2.7499|3.2272|2.5596|2.5095|2.8305|3.324|3.0708|3.4718|3.8741|4.6112|4.3687|4.4666|4.6949|4.8625|5.1415|5.2436|5.1579|5.4012|4.9653|5.5201|5.6945|6.0786|6.3337|8.493|8.313|9.5216|9.3185|9.7902|10.6434|10.9535|11.6242|11.4521|11.4513|11.7511|12.6353|11.7811|12.297|12.6266|14.054|13.0594|12.4709|9.7021|7.1255|8.1936|7.7146|10.1949|11.8319|8.4563|9.184|9.018|11.014|13.3684|13.7409|12.5839|11.48|
2022-02-19 13:52:23|russ2000_0340|COLB|total_return_price|0||||||||||||||||||||||||||||||||||||||2.7362|2.7362|2.8882|4.1803|4.1043|3.6482|3.1921|3.2682|3.3441|3.1921|2.7744|3.0407|3.4592|3.6875|3.6501|4.144|4.7136|4.5613|4.9424|4.9424|6.1206|6.9948|8.2115|9.6944|9.0671|8.668|8.4399|6.8431|7.0142|5.9877|5.9877|5.3604|6.1474|6.9002|7.8097|5.6456|7.0437|7.5626|7.2038|7.3418|7.4828|6.461|7.3089|7.9697|10.4429|10.2845|12.661|16.3903|13.7083|14.7259|15.5115|14.784|15.3829|16.4635|17.9931|21.1717|23.7494|20.4344|22.527|21.7295|18.9482|20.7506|19.5042|14.7812|12.8446|11.9146|8.0524|4.3377|6.9406|11.2376|10.9941|13.808|12.42|13.3732|14.3403|13.0728|11.7756|9.8285|13.3196|16.0173|13.3587|13.4006|13.0338|16.0473|17.4649|18.1892|20.3304|21.1895|19.7371|18.8216|21.1839|22.4688|25.533|24.746|26.0484|24.3012|23.0902|27.2586|37.6765|33.0608|33.9761|36.1051|37.4322|36.3414|35.6568|34.0125|32.1776|29.3161|32.808|33.735|37.4549|24.9884|26.7791|22.7521|34.5974|41.7984|37.6457|37.3767|32.4377|||||
2022-02-19 13:52:28|russ2000_0342|ONB|total_return_price|0||||||1.6676|1.7139|2.1513|2.3358|2.7786|2.8963|3.8262|4.3382|5.7761|4.7441|4.6164|4.5585|4.6574|4.3688|4.6261|4.2659|4.2895|4.2325|4.2555|4.1226|4.1475|4.293|4.477|4.2231|4.2088|3.7855|4.0611|3.9662|4.0792|4.7827|5.0668|5.1834|5.1285|5.5048|5.7112|5.8766|6.086|6.5164|6.9053|6.5904|6.5874|6.6285|6.9982|6.3853|6.3567|6.4218|6.5098|6.2731|7.0283|7.0011|7.55|7.646|8.9937|9.1818|10.272|10.4026|10.4524|11.4374|12.3164|10.6533|10.5682|10.2089|11.529|12.4228|11.0768|11.501|11.4496|8.4942|10.7475|10.6566|10.4199|10.6841|10.6533|10.4859|10.339|10.1269|10.9741|10.7516|11.0895|11.6158|12.8651|12.9658|13.5979|11.3127|12.0407|12.0419|12.387|12.5083|11.6681|11.2858|11.3062|10.9907|10.1662|10.2834|9.4115|11.481|9.2196|13.1198|12.0544|7.5566|6.6831|7.6714|8.5652|8.284|7.2254|7.3766|8.4107|7.6313|7.7392|6.7269|8.4647|9.6179|8.8579|10.1055|8.8832|10.3673|10.5048|10.8671|11.8386|11.5765|11.1767|10.2368|11.8331|11.3813|11.6992|11.3693|11.1575|10.148|10.5358|11.9335|15.5225|14.9422|14.977|16.0156|15.3801|15.0078|16.6356|17.3741|13.9601|14.9758|15.2716|15.9602|17.0886|12.4277|13.0953|12.0709|16.0512|18.8879|17.3254|16.8179|18.12|||||
2022-02-19 13:52:33|russ2000_0343|SSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3875|9.5567|11.9401|11.6496|10.6883|11.4714|11.1222|11.8647|13.622|14.3786|13.1805|15.7187|11.4693|9.6152|8.9806|7.8848|7.0383|8.656|9.8288|10.332|10.418|13.0665|15.9279|15.5237|15.4883|15.9045|17.124|16.7071|19.1867|19.9207|17.7718|18.8153|23.9595|19.8546|21.4598|21.9097|23.3666|24.2318|23.1134|26.8453|28.5942|26.6912|26.9551|26.6562|25.7469|25.0755|24.3547|28.7679|25.3126|16.1773|17.1623|21.8309|21.9934|29.4095|28.0474|24.8882|25.4042|26.3716|23.6531|21.5846|23.5245|27.511|29.1652|34.1218|33.9509|42.8937|41.0899|47.4287|56.1416|52.6315|51.286|49.1532|57.5549|58.8999|66.7782|65.9022|61.7511|56.6015|59.5699|66.1929|78.11|78.5799|77.6178|80.2704|80.8471|77.8802|82.8348|74.4767|53.6396|63.3228|68.0342|70.3001|82.0201|56.549|46.8109|45.8075|69.8935|77.0741|82.7886|73.3707|77.2568|||||
2022-02-19 13:52:37|russ2000_0344|AXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5461|10.3741|13.1734|12.7343|10.6485|13.2832|14.4359|11.6365|5.2145|8.3432|12.6026|12.2513|18.2671|25.5915|24.3708|26.2063|20.6383|17.7929|21.1828|25.978|34.8217|32.3627|33.1007|25.0793|26.781|21.6644|21.9136|20.2683|16.7863|16.4047|14.8318|15.9258|17.6755|26.4583|28.3004|23.9232|19.1185|20.2118|10.9011|5.3181|2.18|1.84|3.56|7.8|8.12|11.28|7.53|9.28|12.86|12.72|11.05|8.06|9.95|11.47|9.82|12|10.71|13.53|17.78|20.36|20.27|18.82|18.85|17.9|22.69|25.86|21.07|19.4|19.72|15.13|13.77|16.54|19.51|18.97|14.66|16.05|17.19|14.5|16.83|17.86|10.85|14.09|12.05|8.08|10.58|2.97|7.52|6.27|8.41|10.71|10.32|7.96|9.42|||||
2022-02-19 13:52:42|russ2000_0345|COLM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.858|5.1739|4.2725|4.0222|3.8219|3.7718|4.6731|5.374|5.858|7.1765|11.9163|11.8329|12.8009|17.1916|10.4824|13.1981|13.7428|13.0579|15.1007|17.6682|14.8564|19.711|21.129|22.0582|22.1423|22.0662|22.2305|23.8407|21.2411|19.1262|18.4533|18.7497|21.4093|18.1349|22.5629|22.8323|24.29|27.4325|22.5117|18.8793|17.1181|15.9619|17.2138|13.6998|12.3982|12.925|17.1385|16.3775|22.3833|20.9464|25.0163|26.931|25.2808|27.5634|22.8003|20.5759|21.4548|23.8571|23.8387|24.4012|26.6785|28.2842|27.4735|33.7642|37.6742|38.8536|33.7926|41.8507|56.9915|57.0649|55.4364|43.005|58.0545|56.4374|53.667|55.2879|55.7948|52.7854|57.8147|68.9617|73.4312|90.463|90.3527|79.9901|102.0246|97.8273|95.0633|99.9612|67.066|78.7684|85.6196|88.0353|106.4736|97.8313|99.5762|97.44||||
2022-02-19 13:52:46|russ2000_0346|ESRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6786|12.9078|12.7104|14.0525|12.8769|15.3234|16.2103|14.82|14.8968|15.9677|15.5642|16.5268|19.3028|17.5569|18.4941|18.7747|18.4356|18.6307|15.4896|15.7167|15.2452|13.3892|14.9114|14.0168|13.2941|13.463|8.7373|6.9289|6.0281|9.552|11.1555|11.6628|10.2196|8.94||||
2022-02-19 13:52:48|russ2000_0347|GMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|18.03|10.37|14.33|16.8|17.35|20.18|25.86|24.16|19.67|24.08|25.24|25.67|20.98|28.21|23.47|23.62|22.62|24.61|29.6|33.39|29.99|41.44|49.26|49.31|56.24|42.95|49.41|42.56|51.22|58.88|42.53|47.71|48.9|65.23|61.08|76.36|78.9|73.46||||
2022-02-19 13:52:51|russ2000_0349|DY|total_return_price|1|||||1.2714|1.2253|1.3325|1.4099|1.5938|1.553|1.4303|2.1495|3.0345|4.4449|4.2989|3.482|3.9975|4.1433|2.665|2.963|3.8519|4.3703|5.1111|7.2593|5.1481|3.7037|4.963|5.1111|5.5556|4.963|2.7408|3.1111|3.8148|2.6667|2.6667|2.9259|1.7778|1.4075|1.074|1.3333|1.1481|0.8889|1|1.037|0.8518|0.7037|0.7407|1.222|1.1113|1.8887|2.1113|1.8887|2.7033|3.2967|3.4813|3.3333|3|5.2593|6.63|7.6113|7.7778|10.1852|10.3889|17.3611|20.3056|21.2222|14.4722|19.1111|34.6667|28.5|25.0833|14.1467|10.9533|14.5933|7.9667|10.7467|10.0867|6.4333|7.2467|8.5667|7.36|11.34|14.4067|17.2467|15.742|17.96|21.7667|18.1133|15.5067|16.2667|13.2867|16.44|14.6067|11.9933|15.54|15.0867|17.2733|18.6333|18.8333|15.7133|14.38|15.87|8.88|6.81|8.42|12.73|9.88|8.17|10.62|9.05|10.7|16.07|14.86|17.04|19.43|21.37|23.39|17.42|14.24|20.98|19.32|26.48|29.65|27.83|31.4|28.12|31.39|30.81|45.98|66.06|76.09|66.26|70.6|94.05|76.93|80.66|105.66|90.6|87.83|116.71|103.86|89.16|67.88|58.05|49.59|55.16|45.59|40.42|32.6|42.83|64.94|81.14|93.81|69.4|79.42|84.29||||
2022-02-19 13:52:56|russ2000_0350|DF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:52:57|russ2000_0351|PODD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.27|13.99|22.6|23.38|13.3|17.02|15.73|7.01|3.33|6.84|10.86|14.26|15.39|15.05|14.29|15.51|19.2|21.86|15.82|18.58|19.28|21.05|22.02|20.87|24.27|30.92|37.04|37.52|50.18|38.8|37.87|46.37|33.95|30.98|29.1|39.32|32.32|28.99|43.22|37.94|42.44|49|58.22|69.34|84.62|92.8|104.61|76.75|99.47|115.29|148.04|171.76|139.99|193.44|223.72|255.95|269.32|283.42|293.32|265.57||||
2022-02-19 13:53:00|russ2000_0352|PNFP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5822|4.2386|2.7493|3.6658|3.2076|3.3221|4.9259|4.5135|5.407|5.1779|5.9661|6.0486|7.4539|8.4038|10.9928|13.7742|16.6335|20.5193|21.0783|19.4837|22.1414|23.0028|23.6444|24.6341|26.5861|33.1754|30.536|28.4007|26.6411|27.5393|24.8724|22.2972|21.5457|25.4498|24.2217|19.3737|12.1888|11.648|13.1052|13.8475|11.2082|8.4588|12.0055|14.9473|14.2049|9.8243|15.0297|16.8718|16.5785|18.0632|17.3988|21.564|23.1036|27.4843|30.3458|35.1|35.5429|33.402|36.2805|41.354|51.1713|45.1903|48.6545|45.1795|46.8953|50.9816|66.1284|61.188|61.6082|62.3622|64.4067|61.1017|63.3479|58.1494|43.7194|52.9348|54.3531|55.0805|62.884|36.3752|41.9962|34.3442|61.978|88.8402|86.9735|93.1924|92.5806|||||
2022-02-19 13:53:04|russ2000_0353|CLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:04|russ2000_0356|TRMK|total_return_price|0|0.4228|0.4978|0.5319|0.5728|0.6615|0.641|0.6819|0.7092|0.7721|1.0451|1.0032|1.3357|1.3497|1.6942|1.4411|1.5022|1.5988|1.4671|1.536|1.3332|1.5501|1.4606|1.4288|1.4062|1.2633|1.4132|1.3814|1.2725|1.2652|1.1947|1.1962|1.1315|1.3442|1.3273|1.4772|1.6283|2.0682|2.4612|2.4113|2.7421|3.1586|2.9707|3.7968|3.0784|3.6862|3.9743|4.211|3.8047|3.3391|3.884|4.1017|5.0769|5.0508|4.7391|4.992|5.8175|5.6188|6.4546|7.4709|10.7673|10.6903|10.2906|7.304|10.71|9.3635|10.927|10.7942|10.4242|9.8121|8.5296|9.6054|10.4203|10.36|10.2084|11.3115|12.3234|12.9266|13.1512|11.8064|12.4135|12.4798|13.464|14.4314|15.5889|15.5525|15.6048|16.877|16.9819|15.9666|16.2171|15.554|15.4552|17.9276|17.6705|18.0509|18.915|16.3355|15.189|16.6035|15.1592|13.4651|10.7869|12.8355|13.5197|11.6616|12.4074|12.3795|14.8236|16.223|13.9705|14.7598|17.0429|16.2294|16.382|12.8374|17.3722|18.038|17.8401|17.9102|16.7002|18.7825|18.622|19.5722|20.6875|19.7332|19.4064|18.2795|19.6602|19.6451|20.4043|19.1169|19.1836|19.3761|21.1037|23.5972|30.7335|27.594|28.1218|29.1864|28.2626|27.8415|29.3613|30.476|25.9335|30.8768|30.7413|31.7605|32.3481|22.0126|23.3841|20.6163|26.5327|32.9444|30.3526|31.9849|32.46|||||
2022-02-19 13:53:10|russ2000_0357|NTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.625|21.5|28|17.125|14.9375|20.0625|11|5.8125|5.45|3.61|8.5|7.1|5.75|3.91|4.4|3.67|5.25|4.76|7.8|7.86|6.58|5.44|6.5|4.42|6.68|5.33|5.25|8.86|7.99|7.18|8.4|8.87|8.15|11.01|12.65|9.21|12.52|10.64|9.06|7.16|8.47|13.59|14.44|14.37|13.83|20.36|23.97|26.46|21.21|12.35|18.46|21.11|21.61|25.28|24.67|24.53|24.31|26.4|28.56|37.07|42.51|44.61|36.6|43.86|38.35|35.6|29.82|22.55|24.24|29.11|32.5|37.8|35.75|33.1|30.85|25.55|30.5|24.95|23.01|28.07|24.43|22.88|24.12|22.47|24.53|21.97|27.59|28.02|29.34|26.92|32.88|||||
2022-02-19 13:53:14|russ2000_0358|EVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9941|20.5371|25.5673|22.2448|20.4472|16.5183|15.2109|13.0838|6.8023|11.615|9.7139|11.3053|14.1398|21.3798|23.7538|23.29|20.5069|21.0059|26.4669|26.1281|25.8644|18.9874|20.8687|23.6823|19.7089|22.0425|23.9408|34.4509|33.2437|40.8816|49.7056|44.9191|46.9|39.2491|44.0473|43.3979|47.3862|43.7732|45.6966|45.419|43.5863|44.6036|63.5848|68.8527|65.0202|72.7939|81.9539|75.8911|102.3047|92.7441|61.2119|84.4353|82.6476|74.1595|72.6291|44.4864|56.3761|61.9055|106.0618|129.48|129.8047|136.7567|136.74||||
2022-02-19 13:53:17|russ2000_0359|FRGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.23|15.8706|15.12|25.96|34.085|36.96|52.24|44.01|45.05|49.68|60.78|61.69|49.94|47.32|34|31.73|21.66|25.97|30.5|23.5|20.55|18.4|19.1|18.05|28.8|26.15|15.24|13.11|12.52|10.98|9.89|5.54|6.27|9.37|11.23|12.59|13.43|11.22|10.94||||
2022-02-19 13:53:20|russ2000_0361|SIGI|total_return_price|0|1.2026|1.0689|1.0615|0.8282|0.9399|0.7396|0.9082|0.9579|0.9538|1.0583|0.9987|0.9465|1.3047|1.2737|1.2583|1.271|1.3887|1.5488|1.5054|1.1592|1.3588|1.5322|1.5181|1.4739|1.5433|1.5802|1.7534|1.9298|1.7754|1.6731|1.5417|1.436|1.8738|1.5958|1.9511|1.9375|2.2589|2.4695|2.3808|2.6879|3.0599|3.1615|3.7939|3.8931|3.5776|3.2744|3.3581|3.3621|3.8672|4.4821|5.0006|4.9002|5.0066|4.5594|4.7404|5.4225|5.9612|7.0026|7.4849|7.8881|7.8929|6.6141|5.688|6.0258|5.3176|5.7948|5.7817|5.3094|5.324|5.9777|5.6714|7.7526|7.4714|8.6329|7.5938|7.121|8.8126|9.3986|7.2544|8.4578|8.2992|8.5204|10.1941|11.1252|12.1124|13.8397|12.9717|15.4966|16.2585|17.4978|17.3368|18.8988|18.9392|20.046|18.9592|20.7298|18.511|19.6329|15.6282|16.9783|17.732|14.0173|17.2191|17.3337|9.2783|9.8356|12.2116|12.8785|13.1064|11.8278|13.0735|14.6761|14.0879|13.3471|10.8031|14.7988|14.805|14.7477|16.2139|16.5654|20.7651|20.0198|21.42|23.7747|20.6096|21.9658|19.7842|24.4058|26.2278|25.4563|28.3136|30.743|33.6695|35.2891|36.9538|40.083|44.0634|46.9236|50.6446|55.3766|57.4436|52.2167|60.4631|58.2081|60.6271|71.9552|72.4244|63.0056|48.1957|51.411|50.3979|65.8302|71.5642|80.3316|74.9905|81.6407||||
2022-02-19 13:53:25|russ2000_0362|POWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1426|5.873|4.2561|3.0073|5.7309|6.5821|14.6678|15.2069|20.0299|11.8023|11.1498|5.9863|4.3691|7.8588|5.9693|8.1209|10.0547|8.8518|7.4309|5.5153|7.7169|10.5813|10.5858|15.0888|15.0661|13.3185|11.1804|8.997|8.3297|9.2512|9.8595|9.6007|10.436|10.8672|7.726|9.0787|10.4405|10.3044|11.8023|13.5591|14.7075|13.7406|15.5882|10.9399|8.6916|7.8293|10.7049|15.1644|16.3847|18.9768|15.4493|15.3253|18.7602|17.6255|16.5136|15.1197|15.6189|17.4194|18.9265|14.7485|15.7944|19.8825|18.8099|25.7263|25.4796|30.1646|27.3426|25.4935|24.6442|24.8238|23.047|19.3489|23.0185|23.7021|25.5652|29.4516|32.8877|31.3194|30.4434|35.3658|36.0087|32.3768|38.7985|30.7849|28.0271|34.2881|36.4008|44.583|47.9253|43.7082|59.3655|54.9611|78.7039|78.7944|78.3209|98.845|94.09||||
2022-02-19 13:53:30|russ2000_0363|SWC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:30|russ2000_0364|KFY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.534|11.9231|12.9071|21.4732|32.1809|23.8463|32.9333|32.586|18.4056|16.5303|14.53|6.464|8.7976|9.8904|5.8805|7.8994|5.825|6.1491|8.4272|8.1494|12.9187|14.6689|17.3593|15.5765|18.5214|14.6319|17.9102|14.743|18.2991|19.04|17.762|20.9754|22.1145|21.9663|23.5592|17.7527|12.965|17.1045|14.8171|11.4555|9.3626|9.7515|11.9185|15.2431|14.0948|15.7617|12.4556|16.2895|21.1607|18.7992|20.6976|14.4004|15.2153|14.6874|12.1871|12.4093|15.6228|15.0671|18.0861|21.5218|22.2719|27.2171|27.2449|25.0594|26.3929|30.153|32.3051|32.5412|27.6413|28.3508|21.8197|19.7684|27.6632|30.9408|33.1869|39.3061|42.9053|51.819|63.5534|42.6615|44.2651|46.2122|38.2636|36.2594|40.1592|27.5928|30.0713|31.1487|46.6131|67.7528|66.1496|75.2663|64.55||||
2022-02-19 13:53:34|russ2000_0366|MWA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4582|13.3136|11.7387|12.0196|11.1233|14.7964|10.0027|8.597|6.6538|6.9104|7.3054|5.0254|2.7058|2.9046|4.5041|4.4203|4.1028|3.407|2.5778|3.5621|3.7395|3.2612|2.163|1.8589|2.9227|3.0237|4.1519|4.9319|5.2731|5.764|7.0997|7.9232|8.3754|7.5708|7.4429|8.9977|8.7636|8.3143|6.8268|7.6738|8.8612|10.2227|11.4342|12.6168|10.6769|10.3936|11.8307|11.6569|10.11|11.052|10.7796|8.4798|9.5054|9.5578|10.7461|11.3629|7.3958|8.8103|10.1507|11.7228|13.6052|13.5568|15.51|13.3517||||
2022-02-19 13:53:37|russ2000_0367|FWRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||3.4483|3.821|4.1472|3.2852|4.054|2.8895|2.7025|2.5163|2.2135|2.4701|2.6798|2.7956|2.0038|1.8639|2.1665|2.6563|3.6813|4.5201|6.1506|5.545|2.726|3.4948|4.8927|10.4845|8.807|16.1694|13.2454|22.3669|19.6759|20.8641|18.2779|16.7472|13.1629|18.9671|17.6978|18.3296|10.121|10.8535|12.1681|14.1862|15.5002|15.3772|18.38|20.913|22.378|24.995|23.8599|23.8197|31.0954|30.9828|31.5847|34.5651|28.1416|24.6537|28.082|29.1738|25.5353|26.7841|30.5198|29.8571|23.5424|21.0541|14.1481|18.6501|20.3098|22.0238|23.2051|24.1048|23.0613|25.2383|27.3029|30.1833|22.7993|28.7767|32.9931|29.1008|27.5033|31.7632|33.9181|34.9082|36.8771|40.2457|42.3769|44.1006|41.4224|46.6564|50.4106|48.625|38.6999|40.2197|42.5008|41.8717|40.7843|44.807|45.1268|50.6956|54.6151|54.966|50.7244|56.8375|69.1397|53.0468|62.7841|57.546|62.1777|68.4323|49.7031|49.0784|56.7032|76.1459|88.2194|89.3531|82.8524|121.09||||
2022-02-19 13:53:42|russ2000_0369|ELLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:42|russ2000_0370|CSOD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:42|russ2000_0371|CCOI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.551|52.1093|21.5385|15.2854|6.9479|6.67|31.2656|14.5906|15.5633|26.2631|4.0298|4.5856|14.5906|9.0323|4.7524|3.6199|3.8214|6.3851|6.1142|7.3162|10.533|16.5708|19.2943|17.3559|17.2169|12.4715|10.5052|5.2179|4.0923|5.1623|5.7459|8.004|6.7256|7.476|5.8571|6.5519|9.0323|9.8452|10.8387|9.9841|11.6655|13.6943|13.1871|15.3833|15.8575|18.55|19.6832|22.9681|28.6649|24.9522|25.5862|24.423|25.99|26.2835|25.9722|20.35|26.2012|30.3511|31.6521|29.6547|33.7173|34.5291|32.555|41.4499|38.0957|36.1897|47.594|48.8304|38.483|48.3423|53.9027|50.5056|60.0416|72.6718|73.659|55.7998|58.2438|65.2484|77.501|69.6404|74.92||||
2022-02-19 13:53:46|russ2000_0372|BGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.289|5.3967|5.3926|4.304|4.8881|4.1829|3.2736|2.3534|2.4395|3.8691|4.1995|4.8249|5.4696|5.8487|6.0109|7.4919|10.6129|11.3238|9.8554|13.4036|13.3188|15.8237|18.6329|17.4159|18.3132|19.9945|21.4852|21.1602|18.4996|21.1675|17.5828|19.6646|19.3715|19.4829|24.3255|23.342|23.7534|31.3473|34.313|30.7696|29.0903|26.1482|22.8825|26.2946|18.3459|23.6308|21.6171|22.8869|19.6942|16.8715|16.2185|15.1531|14.5863|21.3634|25.7739|28.7304|29.7271|31.797|29.325|30.655||||
2022-02-19 13:53:49|russ2000_0373|HALO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.11|5.555|4.3|4|3.55|2.5|2.25|1.4|1.25|1.3|1|2.65|0.46|8.62|9.2|9.07|7.3|6.06|5.58|7.1|5.33|5.1|6.66|7.11|6.15|7.99|6.87|7.79|7.71|6.68|6.6|6.07|9.6|13.09|8.98|7.86|7.01|5.54|6.4|9.86|15.57|14.02|9.997|9.1|9.03|14.28|21.82|13.25|16.78|8.93|8.6|12.51|11.31|14.21|14.32|17.23|19.81|18.94|19.47|17.98|13.89|16.1|16.43|15.2|18.18|17.5|25.62|26.51|43.21|41.51|45.41|41.43|40.29||||
2022-02-19 13:53:53|russ2000_0374|JJSF|total_return_price|0||||||||||||1.6786|1.8567|2.4428|1.1875|1.3232|2.2732|2.2223|2.9518|1.9678|2.4089|2.6803|3.0196|3.0875|3.1553|4.0375|3.7321|3.3589|2.3411|2.2393|1.6625|2.1375|3.1553|3.8678|3.766|3.8678|3.0535|3.8678|3.7151|3.6643|4.733|6.7687|7.3285|8.3972|6.7687|5.1401|5.191|4.7334|4.2245|5.1405|4.7839|4.4785|4.8352|4.6821|4.3767|5.4964|5.191|6.2602|6.616|6.6673|7.9647|8.499|7.5321|9.1097|8.1937|9.7713|8.041|8.3464|8.0919|7.3285|5.2674|6.845|6.845|9.0181|7.6339|9.9546|15.2189|18.305|15.0031|14.5389|12.3445|12.7842|14.5674|15.3736|18.3945|16.6235|17.4581|20.0154|19.1682|21.4814|23.7683|24.4898|27.7573|27.3943|25.8199|34.4419|32.9263|31.5372|29.168|26.2786|23.1642|23.1908|28.7694|30.5394|29.6197|30.7323|37.0555|34.3841|37.4955|36.402|36.3557|41.9289|41.0207|43.5524|42.0833|46.7782|46.176|52.1415|50.6953|56.6327|68.3187|69.2718|72.0207|79.3324|86.2315|84.8603|84.6363|98.7217|97.1996|101.1475|104.2087|107.3345|99.9838|110.5266|110.7445|124.4386|126.8237|123.9484|123.6393|143.4043|129.3947|144.9084|143.8388|138.2829|152.4132|154.9088|185.2734|178.3743|117.6296|124.164|127.9186|152.995|155.1799|172.9758|152.1884|157.96||||
2022-02-19 13:53:57|russ2000_0375|STNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.6989|85.835|83.3257|76.9047|76.1666|73.362|40.1498|38.0095|53.2133|44.4305|44.0615|51.442|64.5792|65.4296|73.0973|88.5651|71.4892|75.9458|64.2758|66.7372|74.731|80.8711|71.885|64.5144|48.4723|37.7803|41.4039|42.0678|41.7114|37.0718|32.2469|28.5052|17.6749|27.2449|18.197|17.0729|18.6146|24.9484|25.5246|37.2872|18.2182|12.2736|10.5827|11.0772|18.1232|21.7502|18.0558|12.76||||
2022-02-19 13:54:00|russ2000_0376|WTS|total_return_price|0||||||||||||||3.6857|3.6362|3.5802|4.2863|4.7698|4.8883|4.2787|5.4727|5.5951|5.633|6.4638|6.6471|7.1717|7.9809|8.4224|7.8673|9.2876|8.0423|8.6354|10.3842|11.3281|10.9429|12.0647|12.7865|11.3553|11.4387|11.0249|9.5639|8.7717|10.3934|11.7263|11.165|11.0851|11.6005|10.1472|10.6083|12.1383|12.0916|11.3456|9.7494|9.1852|9.7341|11.8959|11.6353|12.0631|14.0101|14.2939|15.3357|10.7936|9.3737|8.7149|7.1744|10.2243|11.6551|11.1933|9.448|9.6878|7.7158|10.7651|13.01|13.2551|10.2853|11.8285|13.2994|15.7642|13.0671|12.5904|12.5123|14.3852|14.2464|18.0117|19.0367|21.9969|21.9757|26.4508|26.8199|27.6082|23.8431|25.1025|30.1923|27.9444|26.5262|34.4105|31.9131|31.5272|25.9055|25.2362|23.8289|21.2523|23.4284|21.5133|16.9506|18.759|26.4491|27.1296|27.3549|25.3259|30.1922|32.553|34.0706|31.6896|23.946|30.8336|36.8314|30.2338|34.4071|39.2157|43.8827|41.572|51.8095|56.9913|54.1784|57.1438|54.0587|59.018|51.3314|48.5173|49.5725|46.7597|52.0709|55.2004|61.6046|62.1102|59.5603|60.5586|66.5144|73.1886|75.0638|75.9426|80.6013|62.8455|78.9146|91.2399|92.0125|98.1633|83.4911|80.1087|99.2812|120.8786|118.2456|145.4937|167.8646|194.17|||||
2022-02-19 13:54:05|russ2000_0377|ICON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:54:06|russ2000_0378|BURL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.87|25.69|25.99|33.25|40.45|50.9|51.39|55.5|47.53|51.37|57.86|76|74.38|84.48|97.74|87.14|88.98|121.71|133.6|152.81|167.33|167.99|171.35|179.34|193.93|221.95|186.79|182.27|200.35|251.32|324.73|324.84|271.51|229.32||||
2022-02-19 13:54:08|russ2000_0379|HURN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21|19.76|25.25|27.25|25.82|30.02|31.3|39.38|44.62|61.05|69.98|72.21|83.25|57.84|45.24|55.66|56.15|40.94|47.73|23.75|23.1|21.46|19.41|22|26.45|26.05|30|29.68|38.83|37.21|29.32|35.72|33.13|39.31|44.14|52.21|63.15|67.08|70.26|63.87|69.37|66.5|70.4|66.75|59.31|57.48|58.32|59.98|51.8|40.75|42.55|32.8|39.9|37.3|41.1|49.9|48.8|48.3|49.69|62.1|68.41|38.46|42.7|39.54|59.42|49.28|49.99|49.6|50.16||||
2022-02-19 13:54:11|russ2000_0380|ROIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9467|6.09|5.9923|6.0966|6.0705|5.9598|6.2333|6.3115|6.8391|6.6567|6.6437|6.3378|6.4242|6.4172|7.4007|7.241|7.5727|8.1261|8.3411|8.3308|9.0438|9.1674|9.8762|9.7695|10.3934|11.2438|11.01|12.112|11.7248|13.2957|14.6402|12.4279|13.5539|14.8487|15.6792|17.7802|18.1197|17.3902|17.8829|16.5696|16.7717|17.1969|15.2716|17.3441|17.0506|14.7483|15.5396|15.5813|17.2887|16.5595|7.0448|11.019|11.019|12.9915|15.722|17.3447|17.0472|19.17||||
2022-02-19 13:54:14|russ2000_0381|BECN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.66|13.06|14.18|17.5333|21.68|19.4933|26.0467|21.86|19.91|19.11|15.94|17.26|11.21|8.9|7.92|10.76|16.41|12.64|13.12|13.55|15.98|16.52|19.13|18.42|14.59|18|20.59|22.44|16.29|20.04|26.63|26.18|28.89|32.77|39.48|37.9|35.25|40.31|39.3|33.16|25.48|28.17|31.3|32.88|32.3|41.32|41.84|44.11|42.69|48.19|48.18|49.41|51.44|61.95|52.87|45.78|36.84|31.29|32.16|34.56|33.38|31.43|15.84|28.91|30.9|40.15|51.68|53.32|48.68|53.61|
2022-02-19 13:54:18|russ2000_0382|PCH|total_return_price|0|1.903|1.8684|1.5685|1.753|1.557|1.2802|1.3494|1.3321|1.4993|1.6089|1.5512|1.7415|2.0671|2.3942|2.6765|2.7603|3.8792|3.1803|3.3868|2.8031|3.0828|3.124|3.1393|3.1982|3.3183|3.6524|3.6032|3.9355|4.447|4.4312|3.2217|3.2445|3.4549|4.8688|4.413|4.4785|5.4406|5.2815|5.5435|5.5988|5.958|5.1805|5.3183|5.9776|5.3647|4.9908|5.4084|4.9466|5.6606|5.6738|5.6205|5.5685|6.0227|5.5778|5.5982|6.2862|6.0843|6.7679|7.6193|6.5794|6.665|6.5751|5.4164|5.9351|5.5445|7.269|6.9024|7.5678|7.389|5.7796|5.5906|6.0277|5.8316|6.3759|5.0276|5.4994|6.3585|6.4535|5.4724|4.5883|3.7654|5.0283|5.844|6.8759|8.0991|8.3153|9.3918|10.8338|10.1197|11.2921|11.2829|11.0808|14.8325|13.2722|13.2495|15.8701|16.8023|16.0197|16.9904|16.9916|16.0181|17.7515|18.4928|12.742|11.639|12.4216|14.7993|16.852|18.807|19.4715|18.8152|18.3017|22.9157|20.3943|18.5219|18.4696|18.7982|19.3661|22.8473|24.1271|28.4572|25.2702|24.9933|26.5278|24.8057|26.7767|26.2272|27.5574|26.6042|23.7106|19.5571|20.7962|21.9717|24.0451|27.7061|29.9313|33.1213|33.3929|37.5578|37.0374|38.938|38.3351|33.7535|26.3913|31.8829|33.2727|35.407|37.6424|27.5793|33.7805|37.7519|45.2412|48.2472|48.7968|47.7371|60.22|||||
2022-02-19 13:54:24|russ2000_0383|MSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.38|181.875|163.125|93.75|164.375|203.4375|815|1305|435|260.9375|120.625|38.125|31.7|20.5|40.7|28.2|5.9|10.0782|13.81|25.45|36.62|48.02|53.49|47.4|41.95|41.87|62|58.44|52.89|69.23|83.23|103.63|92.19|95.72|116.14|126.4|94.02|70.81|95.83|71.38|70.73|57.33|34.84|34.3|49.57|71.54|93.67|85.07|77.66|87.25|85.63|133.69|149.68|116.58|104.79|138.93|128.9|134.11|96.16|112.28|84.31|105.21|124.89|129.21|139.87|130.84|164.1|169.19|178.62|194.72|177.14|177.79|182.2|169.06|203.89|187.74|183.14|127.33|135.07|127.7|135|140.54|116.58|144.25|146.72|147.03|145.2|106.31|117.54|149.69|331.5|653.98|553.72|573.51|567.5||||
2022-02-19 13:54:29|russ2000_0385|LTC|total_return_price|0||||||||||||||||||||||||||||||||||||||1.3645|1.3813|1.3955|1.8872|1.8531|2.0717|1.946|2.0432|2.1027|2.1845|2.1706|2.2191|2.2475|2.5142|2.6789|2.9578|3.0659|3.1058|3.5736|3.277|3.6466|3.897|4.3306|4.1038|4.0383|3.8663|3.7708|2.8728|3.1412|2.659|2.2051|1.482|1.6509|1.0957|1.1152|1.2491|1.4244|1.6059|1.9879|2.5012|2.7315|2.6468|2.2228|2.1126|3.2609|4.0054|5.1879|6.4693|6.0348|6.6096|7.4679|6.6168|8.0287|8.3512|8.4186|9.4611|9.2465|10.1918|11.6359|11.195|9.9835|10.5648|11.3582|11.8381|11.9419|13.892|9.801|8.6513|10.2882|12.2923|13.8865|14.2532|12.9721|13.8555|15.477|15.8548|15.7975|14.6109|18.0791|19.0071|21.8372|19.4257|21.7686|25.5056|24.7157|24.3389|22.9847|24.7802|26.049|24.9331|29.5446|31.8352|29.1326|30.2388|30.9676|32.8818|38.0289|38.6204|35.3228|36.4609|39.5744|36.6064|34.3551|30.4206|34.7145|36.2925|34.7408|38.6588|39.0301|44.3|39.1851|27.4418|33.9872|31.9527|36.2231|39.374|36.7529|30.8296|33.7721||||
2022-02-19 13:54:34|russ2000_0387|AGIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.16|26.95|24.44|37.56|43.88|61.35|112.17|92.86|103.96|70.59|65.1|37.89|44.6|54.21|42.42|57.2|53.18|65.75|60.47|78.96|83.79|76.1|45.3|67.44|49.59|35.53|47.75|35.48|53.48|34.4|44.31|49.25|53.53|46.48|34.2||||
2022-02-19 13:54:36|russ2000_0388|FCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|4.111|4.722|4.333|2.6667|3.555|4|5.555|6.597|7.555|2.306|1.5|1.278|2.333|2.055|2.2222|3|4.667|3.5|4.555|5.773|9.689|13.067|14.578|20.653|23.34|26.5067|26.7667|30.8133|24.97|17.35|23.37|16.66|16.483|18.9|21.07|20.64|20.9|25.26|27.44|28.53|26.77|25.06|27.89|33.59|38.03|50.31|61.64|71.04|68.46|72.24|44.68|49.48|50.72|42.61|47.16|39.32|43.59|34.69|37.28|38.33|37.94|36.81|42.42|37.52|28.75|26.68|33|37.66|32.89|37.8|41.14|33.34|37.82|34.96|38.63|37.46|41.24|41.51|34.66|35.51|40.68|44.56|45.08|41.17|34.96|35.48|42.96|48.41|60.48|73.19|66.64|76.82|83.84|105.99|110.66|119.77|114.55|105.97|111.72|140.11|136.61|134.7|153.42||||
2022-02-19 13:54:41|russ2000_0389|NPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6333|5.2665|3.0352|3.6134|3.7218|8.0488|8.7173|12.954|16.9829|17.7507|21.2286|25.926|24.0922|24.8872|29.2503|24.9323|30.1717|29.5304|28.0218|30.8222|32.683|38.1302|37.8592|28.2657|28.2296|36.4319|33.5683|17.0281|15.4472|15.0678|21.319|23.1166|26.6397|27.6695|28.5728|37.3172|32.7101|41.3642|27.7237|30.2621|36.8113|35.2486|32.5024|36.7933|45.5106|45.8719|54.1375|50.0183|63.6317|66.7572|56.6307|54.6073|59.5127|54.1057|35.7102|39.8098|53.8759|43.784|51.7352|63.7817|61.7078|66.3932|74.6373|87.9959|72.1991|69.4408|69.987|55.6176|61.7613|62.0385|65.6223|64.8728|37.2851|47.0129|56.2715|73.8524|84.9731|94.55|86.8653|106.35||||
2022-02-19 13:54:44|russ2000_0390|PSB|total_return_price|0|||||||||||||||||||||||||||||||||2.4737|2.7775|2.9628|3.1189|3.5142|3.8496|4.1967|3.6774|4.2708|4.6436|5.6194|5.3229|5.3922|5.5502|5.6242|5.3482|5.9158|5.9919|6.4934|6.6723|6.9477|7.5286|7.9213|8.3173|8.3034|8.5294|9.3008|9.8349|10.6135|10.7264|9.4835|11.162|10.34|11.6369|12.5484|11.109|10.067|11.9849|13.735|14.1409|13.9613|14.5459|14.3901|16.5989|18.4672|18.7288|18.3743|17.3463|16.3859|19.6002|21.1157|23.2521|26.291|22.9993|22.9401|26.1314|23.516|26.118|27.0837|29.2725|33.4494|35.4799|36.4346|42.8933|42.9554|38.8588|35.1443|32.7532|32.6244|32.6895|36.7792|28.79|24.0774|31.9597|34.1532|33.6205|36.174|38.1037|38.9362|38.6652|40.5032|38.8367|35.2129|39.7203|47.2949|49.1878|48.8398|47.8182|58.4178|53.7368|55.9003|57.5791|63.377|63.6548|58.4152|63.558|66.7795|58.425|64.8087|71.8836|83.2881|88.5455|95.4577|98.5861|97.8429|113.6086|115.2764|108.7277|98.9934|113.3102|112.97|117.3279|141.4155|152.92|166.0993|151.4403|125.494|123.6027|115.2458|126.1065|147.697|142.4234|151.7721|184.17||||
2022-02-19 13:54:49|russ2000_0391|MSA|total_return_price|0|4.3655|4.0982|4.1873|3.9201|3.7419|3.7419|4.8555|4.5437|5.7019|6.1474|5.9766|7.144|7.6875|6.6228|6.3624|6.1013|7.3665|6.8275|7.097|4.5817|6.7927|6.8461|7.7567|7.6762|8.6797|9.7765|9.6968|10.2404|10.0721|10.4466|9.0841|9.0978|10.2943|9.7608|8.5645|8.0393|8.2349|7.9278|7.8947|7.3809|8.2919|8.1209|7.9826|7.812|7.7426|7.3498|8.1498|8.3502|8.5048|9.8532|9.4045|8.9385|8.629|7.6654|9.4831|9.9937|11.9391|11.3739|13.1822|12.3537|13.0357|14.1907|15.2555|13.4777|11.029|12.1926|11.4521|12.2366|4.4373|4.6372|4.2893|4.9099|5.0177|6.7602|8.9204|7.9913|7.5013|8.019|7.8916|6.5299|7.244|8.922|11.22|17.6553|18.9465|22.6025|27.3837|34.1667|26.1607|31.2976|26.3025|24.7011|28.7528|27.5205|24.5204|25.3357|29.2087|30.545|33.0338|36.5394|29.16|28.4784|27.3227|17.3154|14.6789|17.8611|20.5624|20.0158|21.3133|19.0527|21.0648|24.4076|28.9681|29.7031|21.6378|26.7885|33.4695|33.0002|30.8066|35.8245|41.8783|39.5231|44.0682|43.9991|49.2739|49.9888|43.205|46.6793|44.1474|43.2367|35.8635|39.2857|44.0409|48.185|53.5537|64.345|65.924|76.0409|74.8819|73.3361|79.1205|91.959|101.9896|90.65|99.8039|102.1296|106.1715|123.3785|99.1091|112.4832|132.3296|147.7932|148.791|164.6584|145.2863|150.96||||
2022-02-19 13:54:55|russ2000_0392|SCS|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6189|12.6173|9.112|7.4576|6.6519|8.319|7.5277|5.8322|4.8605|5.4872|7.5317|7.4359|6.7329|6.4347|6.6141|6.5894|7.0381|7.8758|6.673|5.0891|4.5815|5.0005|5.7544|6.1626|6.9947|5.8959|6.9349|6.9392|7.1241|6.6781|7.5454|7.7764|8.9775|9.7975|7.667|9.717|10.5297|10.4679|9.4739|8.456|8.832|7.5883|6.9124|3.8545|2.8794|3.2025|4.6609|3.8753|4.5868|5.7342|4.3613|6.6842|7.0745|7.6554|4.9843|5.1258|6.7396|6.3671|7.0756|8.5089|10.2147|10.3302|11.3591|12.4525|11.2853|12.6874|12.3699|13.7394|14.5358|14.2973|13.6087|14.8408|10.1666|13.0231|11.9446|13.1614|13.7944|14.0263|10.7515|12.7731|12.3635|12.3564|12.6131|14.2335|15.6918|15.1462|14.3295|16.8551|15.2185|10.389|10.0226|11.7988|13.6458|13.7896|13.6201|12.1196|12.67||||
2022-02-19 13:54:59|russ2000_0393|NKTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.75|2.75|4.875|4.625|3.875|4|6|4.875|7.625|9.25|6.438|7.563|9.563|12.375|15.688|13|13.563|12.375|14|16.5|13.5625|11.9063|15.1875|21.2813|37.1875|50.25|56.375|50.5|21.375|23|13.3|18.55|10.55|9.49|5.028|8.08|6.32|9.17|12.8|13.61|21.52|19.96|14.48|20.24|13.94|16.83|16.95|16.46|20.38|18.34|14.41|15.21|13.06|9.49|8.83|6.71|6.94|3.35|3.59|5.56|5.39|6.48|9.74|9.32|15.21|12.1|14.77|12.85|9.47|7.27|4.85|5.595|7.92|8.07|10.675|7.41|11|11.55|10.445|11.35|12.12|12.82|12.07|15.5|11|12.51|10.96|16.85|13.75|14.23|17.18|12.27|23.47|19.55|24|59.72|106.26|48.83|60.96|32.87|33.6|35.58|18.215|21.585|17.85|23.16|16.59|17|20|17.16|17.96|13.51||||
2022-02-19 13:55:04|russ2000_0394|TTEK|total_return_price|0||||||||||||||||||||||||||||||||||||1.8785|1.8158|1.8785|2.1289|2.2307|2.8176|2.5046|3.0525|3.8155|3.522|3.6199|4.6778|4.3413|4.7696|5.4264|7.1078|6.9547|6.8027|7.6433|9.0764|7.5481|5.5888|9.2201|9.3629|9.5541|11.5844|11.5844|13.4355|16.1599|12.5771|12.3159|12.4558|11.4762|17.7274|17.0743|21.3195|23.792|15.1149|20.3025|16.4958|18.5764|13.3329|13.7154|7.4548|11.3828|13.1929|16.0573|18.6417|23.1949|20.0226|15.2269|11.8214|15.6188|11.7747|12.6238|15.6934|14.6204|17.8114|16.5518|16.2532|16.8783|17.7834|20.1066|19.7054|20.0599|18.2032|21.1049|22.4485|22.5324|19.015|26.731|24.753|25.3502|21.4968|18.2965|19.5654|23.3815|23.0363|20.993|17.4848|20.1439|24.5944|24.3332|24.5011|24.6971|28.4478|21.9353|24.1559|26.1059|27.6081|25.7247|23.4318|25.1097|22.654|24.2557|23.0652|24.7598|28.464|29.436|34.0511|41.5097|39.3824|44.2027|45.0837|46.7263|47.605|57.0231|66.6895|50.6475|58.4213|77.1853|85.4151|84.9667|69.7516|78.333|94.7202|114.9951|134.9683|121.5658|148.9825|169.5772||||
2022-02-19 13:55:09|russ2000_0395|MASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3004|22.5656|36.2281|22.7737|29.683|32.249|24.5162|25.123|20.1903|23.0598|24.9843|24.7635|22.7433|25.471|28.8557|31.0571|29.3894|21.6704|17.2963|22.0802|20.5078|23.3857|20.6|19.61|22|26.4|28.81|26.81|23.48|20.93|26.445|31.84|38.89|37.9|39.48|40.82|51.69|59.63|67.2|93.54|92.88|85.63|87.27|85.83|101.19|123.25|101.24|138.28|144.37|146.61|158.58|179.03|228.22|232.31|266.59|226.13|238.49|271.85|292.78||||
2022-02-19 13:55:12|russ2000_0396|APOG|total_return_price|2|2.3698|2.2992|2.1187|1.9539|1.6479|1.8127|1.5066|1.9347|1.8214|1.9701|2.3344|2.6506|3.6125|3.644|2.0853|2.6709|2.486|2.9472|2.2434|3.0016|3.3384|3.0206|2.9332|3.5374|4.0135|4.7563|4.6373|4.0507|4.7721|4.6203|4.7052|4.7581|3.5841|3.8419|2.9653|3.3967|2.9973|2.8787|3.1079|3.305|3.4325|3.3084|4.0497|4.4328|3.4364|4.4094|5.4275|5.0833|5.0882|4.7192|4.4443|5.9244|8.1255|10.4314|13.5081|12.1636|11.3562|13.4568|13.6385|8.0069|8.6557|6.3111|7.7482|5.5048|7.5008|5.2428|3.842|2.9915|2.7035|2.947|3.2053|5.7632|7.1692|6.8849|10.5882|7.7384|9.6351|8.319|6.4512|5.7334|7.4124|8.0657|8.4477|8.9718|7.1875|8.1796|10.6344|10.2533|10.3024|11.8758|11.4842|12.886|11.2253|11.2855|12.9462|15.8906|18.7002|19.161|16.9699|11.8047|18.2691|15.4618|6.0906|7.4481|9.7551|10.5245|10.9737|11.525|11.0775|7.3684|9.2846|11.3241|11.0329|7.874|8.9611|11.2811|12.6356|13.5828|19.7937|22.3557|23.2035|24.3467|31.3473|30.051|26.5168|32.2587|40.0598|40.7093|47.8022|46.495|44.8706|35.7953|40.6636|43.6416|43.1376|51.8347|48.426|39.8162|45.7188|39.5577|40.1778|45.4491|33.7991|33.2638|33.9353|34.7129|36.1136|28.6757|19.8138|20.2547|25.567|36.6459|37.4497|42.5595|41.0987|45.55||||
2022-02-19 13:55:17|russ2000_0397|AWR|total_return_price|0|0.4626|0.5305|0.5348|0.5348|0.5687|0.5093|0.5348|0.5942|0.7648|0.8419|0.814|0.8629|0.9773|1.3209|1.2044|1.0554|1.1337|1.1031|1.1016|0.997|1.2315|1.2874|1.1986|1.2322|1.1631|1.2462|1.3812|1.4691|1.5093|1.5836|1.3963|1.5181|1.6563|1.6579|1.8262|1.9125|1.9747|2.1121|2.2789|2.4338|2.6838|2.7497|2.9925|2.8079|2.4102|2.4807|2.2371|2.4007|2.2495|2.7507|2.6712|2.972|3.0709|3.3251|3.5483|3.385|3.4723|3.9202|3.6305|4.1358|4.3334|4.5836|4.5371|4.7196|4.246|5.0298|5.931|6.504|5.427|5.4867|5.6475|6.9565|6.3091|6.547|7.1935|6.8608|6.9841|7.9372|7.923|7.0551|7.3571|8.4768|7.3844|7.902|7.7805|7.48|8.0896|8.5239|8.3641|9.793|11.2461|10.4285|12.7431|12.2247|13.1972|13.4109|12.881|12.506|13.7926|13.4|12.8971|12.6092|13.9865|12.0714|13.3854|12.8615|13.5306|13.3426|13.1817|12.6803|13.7899|13.3774|14.0266|13.67|13.503|13.9997|14.6058|16.1189|18.2429|19.8577|23.9889|22.5108|23.2688|24.4305|27.6579|28.663|26.4219|32.9105|35.0504|33.0382|36.7948|37.4887|35.3448|39.571|36.3586|41.6135|40.684|43.7793|45.7049|53.996|49.7138|53.801|57.815|63.6651|67.9802|72.0099|86.3148|83.5226|79.0624|76.3606|73.0969|77.8836|74.3784|78.5878|84.8239|103.0019||||
2022-02-19 13:55:23|russ2000_0398|RWT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||2.2472|2.2556|2.0454|2.351|3.2618|3.7774|4.4474|5.5883|5.7204|3.7919|2.5889|2.9859|2.2553|1.8632|1.799|2.056|2.1283|1.6625|1.6599|2.0159|1.9613|2.196|2.6202|2.9813|3.5256|3.852|3.9922|4.59|5.4438|4.8539|5.0556|6.0507|7.5518|8.1493|10.814|13.4858|12.2281|13.8595|15.2868|12.7752|13.0561|12.4725|11.5236|12.2963|14.0701|14.714|18.0946|16.4845|15.5186|10.8956|12.1571|13.171|8.4669|8.3169|6.0004|6.2698|6.1325|6.5421|6.2071|6.7309|6.4927|6.5262|6.8507|7.2508|7.17|5.4087|5.0452|5.6754|6.4592|7.6135|9.0275|12.5427|9.3368|10.976|10.9602|11.6315|11.3309|9.7968|11.8091|10.881|9.7213|8.742|8.5208|8.6297|9.2971|9.7328|10.6423|11.8254|12.3325|11.998|11.1203|11.8208|12.8177|12.8673|12.1658|13.2884|13.8592|14.0032|14.3755|4.5091|6.351|6.9446|8.2369|9.9143|11.6654|12.6697|13.19||||
2022-02-19 13:55:27|russ2000_0399|CHDN|total_return_price|0.0108951078829||||||||||||||||||||||||||||||||||||||||7.7662|6.6311|6.6909|6.7506|5.3616|5.6155|5.2123|5.183|5.56|5.3787|5.1369|4.3513|5.0356|5.2812|4.3293|4.5443|4.7205|4.3141|4.2515|5.7208|7.2953|6.5914|9.4711|9.2471|7.2831|7.9984|7.1693|6.7629|7.0064|6.5415|6.1099|7.4381|8.2566|8.3782|7.8512|6.9215|10.0806|10.1491|10.5277|10.7693|9.4486|10.2656|10.3601|10.6658|10.9272|10.2876|10.8568|10.7046|11.2808|10.7992|13.2782|9.1494|11.0683|10.9268|11.1867|12.2525|13.2736|13.6538|13.5924|14.8703|13.936|15.06|11.1364|11.2043|8.986|10.406|11.2101|9.3806|11.3609|11.6123|11.0186|10.9761|12.7172|12.7815|13.4618|14.7305|17.331|18.4038|17.1574|20.2547|21.9743|23.9885|25.4788|26.9533|28.9331|27.8334|27.412|32.3176|36.8099|38.1547|43.2422|47.0106|47.7188|43.298|42.3138|43.8853|51.6967|54.2839|60.8742|67.8712|79.9726|89.9835|93.7028|81.7946|89.2713|99.7453|118.3393|128.566|102.2799|99.5677|137.6184|148.1792|226.7228|210.8516|185.2304|229.2949|||||
2022-02-19 13:55:32|russ2000_0400|IART|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.683|7.2311|5.8753|10.6207|8.8129|5.9883|4.1805|3.4465|2.8246|3.7855|4.0115|4.0115|3.1636|2.1185|1.5253|1.9773|2.9094|2.8529|2.6693|4.7454|4.4912|4.8584|6.1577|6.1577|9.7846|12.3155|11.9042|12.7132|9.8298|7.1814|7.9768|10.3947|11.9087|12.7855|12.9058|13.7843|15.9401|14.5119|16.6903|15.9175|13.1968|17.2914|16.0259|18.5207|17.5399|16.9389|19.2483|20.5996|22.3351|21.9554|18.95|19.646|20.1025|19.8991|16.0756|11.1721|11.981|15.4339|16.6632|19.8087|16.7219|17.8337|21.3769|21.4312|21.6074|16.166|13.9334|15.6779|16.8033|18.5749|17.6123|17.6303|16.5547|18.1907|21.5622|20.7849|21.2685|22.4345|24.5089|27.8623|30.4475|29.775|33.89|33.68|39.89|41.275|42.895|42.13|54.51|50.48|47.86|55.34|64.41|65.87|45.1|55.72|55.85|60.07|58.28|44.67|46.99|47.22|64.92|69.09|68.24|68.48|66.99||||
2022-02-19 13:55:36|russ2000_0401|CTLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|25.04|28.49|30.1|29.33|24.38|25.35|27.22|22.13|26.37|26.83|28.51|35.77|40.27|41.51|40.53|41.09|45.3|30.74|40.59|53.16|51.37|56.3|51.95|73.3|85.19|102.71|103.57|109.15|134.24|128.08||||
2022-02-19 13:55:39|russ2000_0402|PEI|total_return_price|0.517160520145|0.6374|0.7347|0.679|0.7925|0.7801|0.7863|0.8585|1.0607|1.1404|1.1884|1.2123|1.3735|1.3981|1.4788|1.7007|1.8048|1.8733|1.9608|1.4828|1.8277|1.8176|1.8544|1.8439|1.8915|1.8806|2.2188|2.2526|2.2706|2.2706|2.0125|1.4063|2.1078|2.1206|1.9418|1.9801|2.1541|2.1345|2.2347|2.2675|3.3833|3.123|2.9159|2.9978|2.8428|2.8093|3.0547|2.6197|2.67|2.8507|2.882|2.8612|3.0523|3.0107|3.0075|3.4787|3.3476|3.6011|4.1262|4.0334|4.2017|4.0731|3.8384|3.6388|3.4974|3.86|3.8631|3.6488|3.3608|3.5677|3.7423|3.7479|4.816|5.3229|5.1303|5.3066|6.3812|6.4313|6.5581|6.6736|7.7558|7.7288|8.7985|9.5016|10.8734|9.3403|10.2341|12.0707|12.3228|12.8821|15.1462|12.0826|14.2213|13.1094|12.9171|14.3279|15.1448|15.8725|13.4756|13.4148|8.9166|9.2055|6.8751|4.8613|1.6374|3.5746|2.5085|3.552|6.2609|7.9278|6.2434|7.3516|7.5141|8.3144|7.758|5.5304|8.4716|7.817|8.0649|9.3778|11.2198|11.9952|12.0809|10.6835|10.8701|9.9668|11.7087|13.1784|14.5373|14.1493|13.8442|14.3461|14.2328|14.9428|16.7351|12.9425|10.2857|9.4093|8.2322|6.8724|7.088|7.11|7.9486|6.8378|5.0932|4.8746|5.0006|4.8141|0.8968|0.9936|1.18|0.499|1.92|1.9|2.03|1.7|0.879|
2022-02-19 13:55:45|russ2000_0403|EE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:55:45|russ2000_0404|OSIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|12|13.125|10|8|7|5.125|5|4.75|5.1875|17.75|7.25|11.5|4.0625|3.6875|3.72|8.1|17.94|23.52|19.83|16.82|16.95|16.44|15.68|17.65|19.8|20.03|19.5|16.15|22.87|17.57|15.52|15.36|17.91|22.3|16.95|18.16|21.12|25.1|26.96|20.9|27.07|21.98|22.6|23.06|13.06|16.75|19.29|18.29|21.72|28.08|29.55|36.22|36.45|36.61|40.53|33.88|48.41|61.8|63.52|78.65|65.52|64.49|63.25|74.81|51.14|64.55|65.09|63.48|71.63|74.26|74.18|76|92.09|65.34|57.48|64.64|75.98|73.18|73.11|90.61|66.48|63.61|79.87|76.27|70.42|87.6|113.01|104.23|102.08|64.64|74.12|77.65|90.95|96.65|98.37|94.71|91.86||
2022-02-19 13:55:49|russ2000_0405|MATW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.8977|2.8392|2.5927|2.9334|3.5489|3.8228|3.7172|5.1132|5.2695|5.429|5.4443|5.8815|7.0524|7.6967|8.5381|7.7776|9.5716|9.7585|12.3142|10.7198|11.6201|11.8337|10.8229|8.9218|11.4618|11.6293|12.5185|12.9979|17.4929|17.5748|19.604|20.0407|18.6615|18.6984|17.8877|18.5252|19.8796|21.2352|23.8177|26.7597|26.584|27.3737|29.7726|26.538|31.602|30.6967|29.6097|31.1538|28.1077|30.0438|32.1788|33.3277|35.7587|35.966|38.5374|39.7215|37.3053|41.8723|30.3199|23.8534|25.8192|29.4137|29.5092|29.6273|24.4846|29.6267|29.3758|32.4463|33.88|25.9757|26.6361|26.8853|27.6902|25.4943|27.54|30.0472|32.536|32.9492|36.9682|35.4992|36.257|38.3759|42.6739|45.2898|46.8442|43.2738|47.3552|45.7431|49.5939|54.2911|68.8315|60.7437|55.1291|56.1762|47.8174|45.9824|53.638|45.9042|37.3555|34.1339|32.3669|33.0714|35.8809|22.8658|18.2142|21.5363|28.5276|38.625|35.2986|34.2686|36.4359||||
2022-02-19 13:55:53|russ2000_0406|PSMT|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0829|13.3267|13.5333|12.7069|13.43|12.6552|16.2193|21.9012|28.9262|31.8188|34.2982|30.6824|30.9665|26.3435|26.0336|33.8849|34.3808|25.7112|30.5708|33.5544|24.5872|19.9673|13.3887|12.744|8.2646|5.6191|5.2728|4.2315|7.2233|6.9092|6.3638|5.7852|7.1076|6.6365|6.8514|9.1241|10.6779|14.0168|12.0168|16.2594|19.9468|24.5641|20.3526|20.1757|18.9859|10.616|15.3699|14.2863|14.9975|17.2757|18.4175|20.5994|23.1975|29.3271|33.8276|37.3064|58.127|58.1452|59.9389|64.9654|66.6288|70.2115|68.5792|80.8252|79.2703|116.0096|86.0982|84.8539|83.0805|90.3993|77.1653|78.4854|79.5305|87.3868|72.6866|83.6383|80.4855|85.9567|86.6735|84.0557|78.7747|79.9219|76.9184|82.488|83.5115|63.5787|61.4923|49.6206|57.7032|72.446|59.9268|55.1185|65.0934|80.6492|98.9001|87.7748|82.9203|71.2819|71.38||
2022-02-19 13:55:58|russ2000_0408|SSD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.4363|2.3145|2.0222|2.0956|1.9007|2.3638|2.3638|2.6312|3.0701|3.8981|3.8981|4.4828|4.9701|5.165|8.1618|6.4935|7.9428|7.5288|5.701|7.2968|7.8449|9.258|9.1362|8.5271|7.6988|9.3189|8.7098|9.9402|9.6088|11.7918|10.33|11.1681|11.9185|11.1349|12.2361|12.8248|13.1756|14.2671|15.9393|19.8258|19.0812|21.9725|24.7304|27.3557|24.2558|24.0205|30.8251|28.6642|34.217|28.5413|21.4477|25.1889|24.6064|27.0078|25.571|21.4136|21.9793|19.2684|22.0804|22.7104|14.7954|17.929|21.0296|22.3866|23.1952|20.5849|21.7068|26.1286|24.9822|25.4375|21.318|28.9343|27.8256|25.5604|24.895|28.8678|26.9486|25.9009|28.7965|32.7102|31.4634|32.4957|26.2748|31.1873|33.9486|31.0331|30.714|31.3193|35.1755|36.9918|40.8598|40.8401|40.3902|41.1483|46.3888|54.536|54.9078|59.5144|69.5835|52.1421|57.3263|64.5211|67.5807|78.6506|60.7599|83.0074|96.0911|92.4219|103.0694|109.9869|106.5312|138.8139||||
2022-02-19 13:56:02|russ2000_0409|ATU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:03|russ2000_0412|AYR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:03|russ2000_0413|BCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0452|27.9157|20.698|21.5798|23.9476|22.8698|23.8333|24.7233|29.6794|30.455|29.9488|20.4857|21.294|16.9176|18.7384|20.5673|18.371|21.8002|23.9231|28.6588|32.2303|31.0969|36.2304|31.4842|19.7972|22.6414|21.7031|27.1674|32.0037|20.8849|33.1264|35.2251|44.0677|54.6811|52.8757|52.5703|69.7075||||
2022-02-19 13:56:06|russ2000_0414|HTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.644|15.3281|14.0378|13.5541|12.6925|11.2328|12.3619|9.908|8.8987|9.5191|10.1395|8.8524|10.7692|11.9267|10.9914|10.9266|9.9543|9.8154|9.6117|9.1302|8.8246|10.4821|10.7692|11.5841|10.8618|10.6951|9.2598|8.8061|9.0746|8.9728|8.2413|7.019|7.9172|7.8801|9.3154|11.2229|12.2785|12.5934|15.1861|16.714|21.0754|21.5662|19.6031|18.9456|18.5382|18.4363|22.1403|18.4641|18.5289|17.3066|18.2419|20.2235|27.975|24.5667|23.7742|23.0078|23.6221|23.5492|21.897|19.1146|16.515|16.3471|19.159|23.7422|23.8467|12.7113|17.673|18.8247|27.0631|34.6642|35.0118|32.4778|34.9808||||
2022-02-19 13:56:09|russ2000_0415|BFAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.32|33.65|33.69|37|36.33|37.75|43.46|41.66|47.09|51.69|57.8|63.69|68.37|63.5|64.49|66.68|69.46|71.93|77.24|84.31|94.18|97.69|100.83|116.97|111.39|127.11|148.82|157.58|150.29|102|117.2|149.75|170.44|169.09|146.02|146.55|124.71||||
2022-02-19 13:56:12|russ2000_0417|MGEE|total_return_price|0|0.9164|0.9469|1.0691|1.0019|0.9592|0.9531|1.0814|1.0997|1.1327|1.3485|1.3136|1.4749|1.6733|1.9859|2.0436|1.9826|2.0017|1.8615|1.9557|2.0089|1.9695|2.0079|2.0314|2.0557|2.3358|2.3935|2.4549|2.536|2.421|2.4705|2.446|2.5909|2.8546|3.0057|3.1997|3.8083|3.8126|3.774|4.2184|4.2814|4.5763|4.5352|4.939|4.6973|4.5918|4.8009|4.8347|4.7947|4.9405|4.7495|5.1282|5.4773|5.9402|5.178|5.4655|5.0219|5.1004|5.2451|5.3152|6.0814|5.8356|6.2321|6.3571|6.3796|5.5588|5.928|5.8374|6.0105|5.438|6.1141|7.1645|7.2376|7.5854|9.1487|8.3919|8.9386|9.7294|9.6515|9.0035|9.5111|9.5289|11.4175|11.1287|11.6927|11.5952|12.402|12.2261|13.9836|12.993|14.3983|14.5897|13.6872|13.5304|12.8455|13.4947|15.4069|15.0867|14.0459|14.5368|15.5786|15.1233|14.6365|16.1227|15.1235|14.553|15.7512|17.3018|17.1321|17.1352|17.652|19.5893|21.3517|20.4061|20.6154|20.8747|24.2223|23.1863|24.9181|28.1398|27.2751|29.9003|29.7474|29.862|31.8258|33.008|33.4827|31.8|39.1771|38.3143|33.7247|36.1434|40.9974|46.4251|50.5075|50.7844|58.9802|58.9885|58.6779|59.2033|58.1089|51.9707|58.7224|59.7767|56.4256|64.3013|69.4866|76.2997|75.6304|63.1083|62.5091|61.0606|68.6001|70.333|73.7016|73.1215|82.25||||
2022-02-19 13:56:17|russ2000_0419|RMBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.688|12|16.375|11.719|10.242|14.953|16|25.4844|16.0938|24.875|16.0938|17.125|76|139.375|80|39.9375|20.6|10.4|7.76|7.88|7.8|3.33|4.35|7.3|13.58|17.1|16.56|26.14|27.21|17.14|16.97|21.87|15.65|13.67|11.28|16.56|36.22|23.13|18.31|18.77|21.05|18.04|18.8|21.53|17.19|21.22|14.22|15.61|10.6|14.9|17.4|23.85|21.85|18.47|21.06|19.64|19.63|14.38|14.08|7.17|6.56|5.63|5.3|5.17|5.5|8.47|8.53|9.56|10.56|14.14|12.48|11.555|12.575|14.94|11.37|11.93|13.87|12.15|12.47|14.18|12.96|11.75|13.34|14.45|13.34|13.44|10.91|7.38|10.45|11.66|13.33|13.68|11.29|15.23|13.74|17.79|19.19|22.67|22.58|28.31||||
2022-02-19 13:56:22|russ2000_0421|HMN|total_return_price|0|||||||||||||||||||||||||||||||||||4.4725|5.6064|5.4927|5.0957|6.1534|7.2774|7.1017|6.3847|6.7496|6.4142|6.1759|7.0311|6.3066|5.5176|5.7671|6.0195|7.2213|8.2323|8.0614|8.4207|8.7473|10.7744|11.8126|13.1544|15.1044|15.3504|19.4428|18.7117|16.3145|15.5498|12.6668|14.9465|14.2344|10.8733|10.288|8.4219|9.2566|12.1555|10.1332|12.3996|10.2119|12.3432|13.1547|10.9667|8.6908|9.1244|7.8704|9.7416|8.8247|8.564|9.7027|10.8528|10.9849|11.9876|11.2095|11.9616|12.6376|12.1837|12.1493|11.0236|12.5753|13.2782|13.5802|14.106|13.1576|12.7132|11.8051|9.5295|8.8148|6.3313|5.8085|6.956|9.7827|8.8078|10.6723|10.9019|12.7268|12.9923|12.1814|11.4007|8.4081|10.2043|13.2116|13.2054|13.7805|15.3129|16.1467|19.0347|22.3175|24.9625|23.1342|25.1313|23.0933|27.0702|28.1141|30.1263|27.7174|27.8907|26.8636|28.8662|31.5451|37.0685|35.7872|33.1794|34.7969|39.2474|38.2948|40.207|40.7303|34.2289|32.4294|37.3715|43.2347|41.0076|34.6348|35.0566|32.1485|40.7491|42.1826|36.8259|39.4651|38.7||||
2022-02-19 13:56:28|russ2000_0423|ITRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||15.375|18|16.5|20|19.0625|20.25|23.5|31.25|27.75|33.75|44.75|28.375|26.25|17.75|19|25.875|24.75|18|19.438|12.75|6.625|7.1875|9.375|8.5625|5.875|6.125|6.9375|8.25|6.125|3.625|11.875|18.97|23.02|30.3|29.75|26.23|18.39|19.17|16.71|21.5|20.06|18.36|18.61|22.94|17.45|23.91|29.64|44.68|45.66|40.04|59.85|59.26|55.8|51.84|65.04|77.94|93.07|95.97|90.23|98.35|88.53|63.74|47.35|55.07|64.14|67.57|72.57|61.82|61.23|55.45|56.44|48.16|29.5|35.77|45.41|41.24|43.13|44.55|46.4|42.43|42.83|41.43|35.54|40.55|39.31|42.29|36.51|34.44|31.91|36.18|41.72|43.1|55.76|62.85|60.7|67.75|77.45|68.2|71.55|60.05|64.2|47.29|46.65|62.57|73.96|83.95|55.83|66.25|60.74|95.9|88.65|99.98|75.63|68.52||||
2022-02-19 13:56:32|russ2000_0424|EXPR|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8779|16.8178|13.491|17.6|21.73|23.92|22.41|21.64|24.17|16.25|11.34|18.36|17.96|22.77|23.44|17.55|14.38|15.84|14.9|13.3|17.08|18.25|18.75|16.97|18.63|14.97|12.21|10.63|8.57|5.99|7.3|6.98|7.5|10.01|8.47|5.37|3.75|2.35|3.32|4.58|2.07|1.14|0.708|3.04|3.26|5.02|3.94|3.09|
2022-02-19 13:56:35|russ2000_0426|PLXS|total_return_price|0||||||||||||1.5834|1.4376|1.8751|1.4792|0.8959|1.0417|0.9167|1.2084|0.5|0.7084|0.6875|0.7917|0.75|1.125|1.4376|1.5417|1.125|1.0626|1.2501|0.9375|0.75|1.0834|1.2084|1.7917|3.1667|4.4063|4.875|5.25|3.75|4.3125|3|3.8125|3.8125|4|2.9375|2.6563|2.125|3.125|3.375|4.157|4.157|3.25|3.813|3.657|4.188|7.375|13.954|17.563|7.438|9.9375|9.9375|9.6875|16.9375|13.9375|15|15.3125|22|33.3125|56.5|70.5|30.3906|25.625|33|23.58|26.56|23.6|18.1|9.25|8.78|9.15|11.49|15.54|17.17|17.79|13.5|11.04|13.01|11.51|14.23|17.09|22.74|37.57|34.21|19.2|23.88|17.15|22.99|27.4|26.26|28.05|27.68|20.7|16.95|13.82|20.46|26.34|28.48|36.03|26.74|29.35|30.94|35.06|34.81|22.62|27.38|34.99|28.2|30.29|25.8|24.31|29.89|37.16|43.29|40.07|43.29|36.93|41.21|40.77|43.88|38.58|34.92|39.52|43.2|46.78|54.04|57.8|52.57|56.08|60.72|59.73|59.54|58.51|51.08|60.95|58.37|62.51|76.94|54.56|70.56|70.63|78.21|91.84|91.41|89.41|95.89|||||
2022-02-19 13:56:40|russ2000_0427|MRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:41|russ2000_0429|CBU|total_return_price|0|||||||||||2.2903|2.3033|2.5766|1.5684|1.4501|1.2745|1.3696|1.3168|1.4225|1.15|1.3217|1.2787|1.2144|1.1481|1.226|1.304|1.4933|1.2769|1.164|1.0075|0.7447|0.6789|0.9199|1.0018|1.2532|1.284|1.5591|1.5132|1.8351|2.234|2.7529|2.5889|2.8766|2.7328|2.8297|2.9789|3.0573|2.6166|2.7343|2.6005|3.4708|3.3238|3.2543|3.3018|3.6712|4.2474|5.127|6.2083|6.4186|6.9729|7.6159|7.0563|6.4945|6.7183|5.509|5.8988|6.4584|5.5115|5.5026|5.4106|6.3992|6.1801|7.0746|7.1269|6.9996|6.7382|7.825|8.4448|7.8322|8.3629|8.4599|10.3077|11.9974|13.4754|12.8185|12.717|14.121|15.9791|13.06|14.0101|13.0865|13.1622|13.1505|11.995|13.2974|13.9176|12.7823|12.3558|12.1763|12.5226|15.6185|13.2358|16.3007|15.9603|11.1253|9.8075|12.4562|13.3225|15.8687|15.5139|16.379|19.9458|17.6066|18.1721|16.8268|20.8187|21.7606|20.7102|21.7315|21.301|23.2843|24.468|27.2868|31.9722|31.6755|29.6114|27.7085|31.7067|29.6846|31.9373|31.7055|34.3296|33.1105|35.8758|42.289|54.6012|48.856|49.8328|49.6915|48.6509|48.7699|54.0916|56.2521|54.0306|55.7346|61.7618|58.2305|67.3684|56.2828|54.9785|52.891|60.9089|75.3886|74.7355|68.0193|74.48|||||
2022-02-19 13:56:46|russ2000_0430|ROG|total_return_price|0|5.5557|8.5588|7.5077|8.5588|7.3876|6.757|6.1263|5.7058|6.8259|6.2314|4.792|4.8599|5.5616|5.2366|4.6984|4.4324|6.051|6.0276|6.5533|5.1263|6.2947|8.5046|6.4604|5.7627|5.371|5.1939|5.4783|5.763|5.9862|5.5924|4.0529|4.3393|4.6887|5.2558|4.7336|4.0239|4.2813|3.6563|3.1563|3.5|4.4063|5.1875|6.4688|6.5313|6.4375|8.2813|8.5|12.438|13.438|13.844|12|10.875|11.563|12.438|12.313|13.563|13.875|17.625|21.625|20.438|20.75|16.5|11.188|14.938|12.375|14.75|18.375|19.125|31.375|35|31.625|41.0625|35.51|26.5|28.11|30.3|33.21|27.31|23.35|22.25|29.72|33.3|31.02|44.12|53.37|69.9|42.49|43.1|40|40.55|38.7|39.18|54.48|56.34|61.75|59.15|44.35|37|41.19|43.37|33.41|37.59|36.98|27.77|18.88|20.23|29.97|30.31|29.01|27.77|31.48|38.25|45.06|46.2|39.13|36.86|38.75|39.61|42.36|49.66|47.62|47.32|59.48|61.5|62.42|66.35|54.76|81.44|82.21|66.14|53.18|51.57|59.87|61.1|61.08|76.81|85.87|108.62|133.28|161.92|119.54|111.46|147.32|99.06|158.88|172.58|136.71|124.73|94.42|124.6|98.06|155.29|188.21|200.8|186.48|273||||
2022-02-19 13:56:52|russ2000_0431|LZB|total_return_price|1|1.2655|1.5769|1.5267|1.6371|1.3459|1.2253|1.3157|1.617|1.68|1.9183|2.0663|2.2461|2.7503|2.6599|2.8973|2.8825|3.3259|3.857|2.7979|2.6416|2.5724|2.766|2.8973|3.1861|3.4315|3.8829|3.4299|3.1137|3.554|3.487|2.391|3.3875|4.1773|4.5396|4.3511|5.4519|4.5287|4.7817|4.316|5.3935|5.4991|6.1104|6.4963|7.8048|6.8656|5.4585|6.2701|5.6805|5.6636|5.7266|6.3242|6.74|6.3748|6.2249|6.7842|6.8547|7.202|8.3444|8.3528|9.7585|11.8091|12.9184|12.5417|12.3468|13.5635|16.8998|12.6636|9.5367|10.9891|10.9157|11.1508|11.9474|12.8898|14.4088|12.8938|16.1506|21.882|16.3754|17.4649|14.9447|14.4655|15.9007|15.1071|16.7072|15.748|13.1196|10.0844|10.7395|9.1886|10.4621|9.3408|12.996|12.2665|10.2919|9.97|10.5828|9.6831|8.3758|6.6824|6.5245|5.5149|6.4297|5.0632|0.8551|2.345|5.9684|6.2593|8.9482|11.496|7.5464|6.85|7.3348|10.3675|7.7316|8.957|11.6194|13.2856|10.5438|14.2994|13.8263|16.0019|18.4064|20.5307|23.9969|21.6508|18.8451|20.5317|24.0451|23.6887|23.025|25.9564|19.5649|23.7029|27.7998|21.6066|26.5016|25.957|31.575|25.2914|28.4009|27.2362|28.9523|26.4851|28.3521|31.5189|31.829|34.4051|29.8169|22.9319|27.8312|33.5439|38.0879|43.8938|33.2709|33.0757|36.71||||
2022-02-19 13:56:58|russ2000_0432|ACOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.96|35.4|25.02|13.32|95.04|118.68|110.64|108.78|131.76|122.34|196.98|160.5|116.58|161.82|165.9|146.34|152.4|213.78|185.7|208.74|165.54|133.44|197.1|131.82|143.28|160.56|136.92|152.16|147.42|185.04|194.46|214.92|180.84|236.46|200.94|182.52|237.96|208.32|200.58|179.94|259.5|163.98|151.86|158.16|110.1|153.6|114.3|140.1|133.2|146.4|173.4|106.8|94.08|82.14|41.58|21.3|16.5|5.1|4.4688|3.4824|4.2426|5.79|4.81|4.28|2.32|
2022-02-19 13:57:01|russ2000_0433|IBOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.3338|2.3338|2.8465|2.9531|3.5579|3.9408|4.7567|5.5196|6.8655|7.1801|7.4648|6.4941|5.7552|4.928|6.0615|6.4576|6.3855|5.9005|5.9415|5.6323|6.276|7.0964|9.7402|9.0058|9.8609|10.4005|12.4438|11.5449|11.7112|11.6182|13.2879|15.7091|17.8091|19.9017|19.2871|17.4797|18.8972|16.637|17.1247|17.9783|17.9657|17.5802|17.0244|18.3873|19.3766|18.5993|17.8786|15.1431|14.8206|16.2057|15.3373|19.6141|15.8584|5.6663|7.5987|12.0208|14.0787|17.2559|12.5163|12.8118|15.1936|14.061|12.8267|10.2218|14.2522|16.5922|15.3135|15.1165|14.3397|16.6464|18.071|17.486|21.3197|20.4922|22.0609|20.3725|21.9212|21.7489|22.4508|21.1593|21.7257|21.0922|22.3153|25.74|35.265|30.8905|30.5851|35.2779|34.926|34.5127|37.9728|39.9247|30.8104|34.5123|34.2219|35.5478|39.6438|25.2702|30.1023|24.9707|35.8751|45.1142|41.7321|41.0588|41.7984|
2022-02-19 13:57:05|russ2000_0434|TAL|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7464|2.7071|1.753|1.7357|1.9664|1.6054|1.7263|1.6635|1.1456|1.4108|1.5039|1.8508|2.0002|3.2651|4.0984|3.768|5.6454|5.0993|5.0993|6.0073|5.0794|7.0962|8.4806|8.8673|9.928|12.6603|14.3534|19.4317|30.21|27.29|37.76|42.45|29.65|28.07|33.97|34.37|35.09|43.93|56.58|57.32|76.62|73.8|77.54|35.57|5.32|5.18|3.35|
2022-02-19 13:57:07|russ2000_0438|ATRO|total_return_price|0|1.0321|0.8497|0.9574|0.9455|1.0172|0.8645|0.8645|0.8696|1.2851|1.1067|0.952|0.9897|1.091|1.0464|0.9587|0.8875|1.0763|0.7837|0.5916|0.439|0.4957|0.4489|0.4489|0.3205|0.3496|0.2418|0.2115|0.1435|0.1133|0.1284|0.1549|0.136|0.2569|0.2266|0.3324|0.2871|0.3475|0.3022|0.3022|0.3097|0.2871|0.3022|0.2871|0.3626|0.3359|0.2901|0.2596|0.2748|0.3054|0.3587|0.3665|0.4274|0.565|0.6718|0.7633|0.6108|0.7482|0.7711|1.0917|1.1604|1.1291|1.8|1.26|1.386|1.368|1.44|1.224|1.476|1.656|1.332|1.539|1.9008|2.7127|2.4125|1.9008|2.2258|1.8226|1.573|1.3803|1.3548|2.2143|1.9632|2.42|3.0069|3.2368|3.2005|3.0976|3.0855|4.2229|5.4753|5.8383|6.5038|8.1615|8.095|9.5288|10.3637|10.6481|19.1908|26.3601|25.7127|11.6887|8.4156|13.8183|5.3845|6.6551|6.286|5.6871|5.1728|5.9351|9.8979|10.5573|12.7051|15.228|18.6342|17.0914|21.6653|21.151|17.0854|18.6342|13.8425|18.0413|24.7266|30.0748|38.5633|47.9471|42.6843|36.0529|41.8223|55.7278|53.603|30.5709|30.7826|28.8469|25.1493|34.0643|29.4261|27.5913|26.4957|25.8696|36.0609|32.4348|31.2783|37.8261|30.45|32.72|40.22|29.38|27.95|9.18|10.56|7.72|13.23|18.04|17.51|14.06|12||||
2022-02-19 13:57:13|russ2000_0439|CKH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:57:15|russ2000_0440|RCII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.226|1.5838|3.0649|4.6931|4.2142|5.3252|7.8155|5.7467|4.4441|4.4058|6.0915|6.9634|6.283|7.509|8.6966|8.122|9.731|8.8116|7.3557|5.7084|6.0723|4.5973|6.896|10.6313|10.5739|14.0793|16.1213|7.1259|10.2888|15.6585|17.7794|15.9221|15.3091|16.8355|23.2349|24.6877|22.9867|25.2547|22.9331|19.8145|20.3049|20.9255|17.8453|14.7958|14.451|19.5847|19.0483|22.4427|22.6112|21.4389|20.098|13.8916|11.1256|14.0602|15.7612|17.0714|13.5238|14.8417|13.6618|14.4663|13.5775|18.1212|15.5237|17.1948|24.8599|26.9354|23.7454|21.3289|29.039|29.6277|26.6997|27.8779|27.5083|29.5738|30.4074|31.032|27.3352|21.8091|23.9105|25.492|30.7035|23.3984|24.3765|21.0596|13.2102|14.0604|10.9656|11.3598|10.1106|8.0992|10.7758|10.5551|10.2058|7.9347|13.5341|13.2215|14.8857|19.1887|24.4846|23.9429|26.7744|13.2624|26.4159|28.6907|37.421|56.3513|52.4395|55.8309|48.04||||
2022-02-19 13:57:19|russ2000_0441|EVTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4729|19.5857|19.4052|21.723|22.2999|22.5445|20.3472|20.5219|20.0992|19.6171|16.349|15.8668|12.718|14.0271|15.9703|17.1569|15.2257|16.3022|14.6277|13.4047|15.7529|21.5746|23.4334|27.9271|27.3647|30.3086|31.0518|33.6533|22.508|27.8806|34.653|39.2415|37.0315|43.2014|46.5577|50.47||||
2022-02-19 13:57:21|russ2000_0443|TRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3492|9.6117|9.8663|8.7524|4.5672|4.7661|5.7209|1.0503|1.4004|2.7849|4.0977|4.8934|5.3469|9.0229|11.7839|17.4491|17.1945|17.7356|12.2056|13.8288|18.4676|16.1442|19.2155|21.2761|25.5491|28.1111|29.7104|30.7607|26.488|29.9571|19.9316|24.0771|24.1646|24.4112|16.1607|18.2982|17.8287|17.1496|18.8575|23.7717|20.7752|20.975|27.1177|26.6682|25.7193|29.2651|30.6135|25.9391|30.194|29.6946|30.7134|30.9631|22.9426|22.663|22.7429|31.2927|30.7134|30.2539|30.7134|35.55||||
2022-02-19 13:57:24|russ2000_0445|FCFS|total_return_price|0.224312017422|||||||||||||||||||||||||||||||||0.9994|1.2685|1.307|2.3448|2.191|1.9989|1.8066|1.7298|1.307|1.307|1.1148|1.3261|1.307|1.2685|1.1916|1|1.0194|1.0766|1.1919|1.596|1.7297|1.4613|1.6144|1.7685|1.8072|1.8451|2.4604|2.4991|2.7676|4.1901|2.9604|2.806|3.3634|3.8823|2.9598|1.8838|1.3746|0.9327|0.75|1.5376|2.0449|2.4601|2.4601|2.534|3.1059|2.5524|2.7523|3.1028|3.4441|6.455|7.8416|10.385|10.4661|9.2484|10.8767|9.765|9.0131|11.0012|12.099|18.4414|19.53|17.5558|19.9359|20.554|21.1998|20.102|18.137|9.5298|13.6904|17.5927|14.1793|13.7642|15.1664|17.3344|15.8491|19.9359|20.3511|22.1223|26.818|35.6098|36.2002|39.918|38.2851|39.5674|37.7869|36.9936|41.2003|53.8206|47.4828|49.2632|55.804|46.551|44.9919|52.0401|54.5032|42.9162|44.5952|37.5194|35.1946|42.6193|42.314|47.6139|43.9073|46.101|48.7273|54.7381|60.2992|77.2042|82.3828|77.3469|76.7946|83.1154|93.858|96.9602|81.5081|69.7422|69.8394|56.2605|51.0147|64.943|71.2326|78.6407|88.1619|||||
2022-02-19 13:57:30|russ2000_0446|WOR|total_return_price|2|1.7925|1.7097|1.8023|1.5052|1.359|1.5928|1.5149|1.9351|1.7553|1.9686|2.0143|2.7843|3.1395|2.8708|2.8317|3.1925|3.3245|4.0588|2.6372|3.3166|3.4766|3.6844|3.7266|3.7452|3.7226|4.0888|4.2824|3.5492|4.2546|3.6898|3.6509|4.0293|4.3992|5.1505|5.4455|6.399|6.3967|6.084|6.1521|7.4105|8.3271|8.6469|7.3736|8.3354|8.5262|9.3275|8.6767|8.7749|9.1479|8.8587|8.6926|9.5736|9.0618|9.1714|9.0016|9.5665|8.4781|8.5689|8.4249|8.0178|8.3117|6.1815|5.8611|6.1735|6.3046|7.4646|8.041|6.7227|6.2241|5.4277|4.8534|5.3047|6.2964|7.7668|8.2106|8.2564|8.6515|10.1783|10.192|8.0452|8.8268|9.0198|8.6494|10.5731|11.7865|12.6333|13.4569|13.2128|10.6605|11.6332|13.1607|12.8178|11.2365|12.738|12.4467|13.5233|14.4674|14.6285|14.7691|12.3576|14.1539|12.6064|9.6096|6.0072|10.4699|9.9222|8.8828|12.1174|11.325|11.0212|12.4974|15.1875|17.2192|12.8822|14.0637|13.5857|13.1776|17.0733|19.3533|23.6528|28.6938|27.8175|35.15|33.5357|34.0323|34.274|32.1056|23.0997|23.4468|22.1934|26.8975|27.372|33.0598|38.1447|50.2823|43.9809|37.7881|45.1794|37.7756|40.3712|43.9585|42.8905|38.3369|36.6078|31.991|32.7223|36.3392|30.3515|28.8265|40.3157|50.535|62.7313|65.3889|57.341|47.7201|57.09||||
2022-02-19 13:57:35|russ2000_0447|RPT|total_return_price|0||||||||||||||||||||||||1.9521|1.7644|1.8608|1.8416|1.9409|1.9839|2.1002|2.0369|2.1578|2.4589|2.5919|2.4618|2.2082|2.3215|2.5081|2.6383|2.54|2.159|1.8143|1.9232|2.1449|2.1449|2.4054|2.5238|2.5736|2.7206|2.6964|2.7466|2.9261|3.0052|2.4948|2.8362|2.906|3.0651|3.1832|3.6554|3.71|3.9203|3.7362|3.3019|3.0091|3.3992|3.5571|3.3644|2.9424|3.4176|3.8047|3.754|3.3826|3.9407|4.7401|4.6511|4.6607|5.2784|6.1118|6.0945|6.2544|7.0915|7.6586|8.5029|9.6426|9.7593|8.5311|9.6818|11.6819|9.9908|10.9395|11.0699|10.2705|11.8378|10.7072|12.8859|15.5618|14.7648|15.0426|13.2813|9.2806|9.3707|9.3163|10.3803|2.9641|3.2376|5.1433|4.6694|5.0773|6.0817|5.5394|5.9583|7.0252|7.1621|7.1713|4.8308|5.8941|7.4296|7.7431|7.8134|8.407|10.7236|10.0213|10.0658|10.4079|10.9039|11.2453|11.1272|12.9771|13.0189|11.5613|10.7783|12.0786|13.2714|14.6003|14.1266|12.6657|10.876|10.1737|10.4326|11.9909|10.2468|11.1474|11.661|10.4204|10.6746|10.9511|12.4569|14.0374|5.8499|6.7521|5.2775|8.3917|11.1356|12.7378|12.6394|13.38||||
2022-02-19 13:57:40|russ2000_0449|LOGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:57:41|russ2000_0450|GVA|total_return_price|0|||||||||||||||||||||||||||||7.745|10.5207|9.5343|9.7106|10.8858|12.0053|10.4033|12.1379|10.9226|9.7075|8.6019|9.9534|8.7332|7.9595|8.9784|11.2344|9.4462|8.8938|9.5228|9.1386|8.3034|10.1005|12.2717|14.332|13.4829|15.7845|14.2591|13.0753|14.2502|13.6647|16.0181|15.95|19.4797|21.3286|13.6935|15.641|10.9803|13.8045|12.3074|8.7408|12.8769|11.7316|11.6648|13.9667|16.462|18.5357|18.7603|17.6763|18.1273|18.6979|12.2401|11.5682|11.7909|14.4649|14.1781|17.9036|18.1938|14.0306|18.4739|20.639|20.4589|21.9677|29.9748|28.227|38.3454|35.743|42.2031|39.889|43.8814|51.0449|42.2474|28.9288|26.2577|25.41|28.9667|35.6402|30.4997|27.1851|25.3844|27.7205|24.994|19.6027|19.0153|23.046|23.7173|20.8138|16.0322|20.3694|24.7904|22.6438|25.0213|29.4048|27.9629|26.2531|27.1089|31.106|35.6236|32.2175|28.5986|34.2968|31.8222|32.2719|27.0801|39.2814|43.8819|41.9482|45.9297|50.9034|46.5809|44.8926|54.0481|59.278|52.3327|52.2663|43.0401|38.0575|40.8915|45.7893|30.6612|26.5331|14.6982|18.6642|17.2961|26.3617|39.8625|41.2577|39.4165|38.7||||
2022-02-19 13:57:46|russ2000_0453|KALU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9492|31.6523|39.7688|55.6806|53.7247|50.4983|56.5004|49.8401|43.7095|31.1283|15.6159|18.1313|25.5244|27.4253|30.3418|30.1755|28.7838|32.9067|39.4737|38.0001|40.1389|38.0102|36.2031|38.2924|40.1177|45.3909|48.7555|51.8923|51.3478|57.4079|56.3525|58.6855|59.5959|63.89|59.8004|63.8167|70.8394|68.6674|69.0723|73.0105|77.0525|73.9791|71.0942|69.0927|74.4466|91.1074|92.1293|88.6862|100.6563|98.3118|77.1081|95.885|88.9094|91.6867|103.8286|63.8034|70.5531|50.6639|88.9485|106.6559|127.5181|111.1541|92.7425||||
2022-02-19 13:57:49|russ2000_0454|TILE|total_return_price|0|3.4901|4.7076|4.0988|4.7076|2.5973|1.8262|1.461|1.5016|2.3608|2.0817|2.2104|2.5482|2.885|2.3558|2.1566|2.8726|3.8816|3.8508|4.4491|3.3702|3.975|4.7516|4.6793|5.1607|5.1338|5.4909|6.194|6.1301|6.151|6.477|3.7959|3.4316|3.9358|4.844|3.3496|4.2691|4.7398|5.2589|5.1|4.5339|4.2337|3.9811|4.0966|5.7043|4.7413|4.2435|4.9282|4.7164|5.3581|4.8048|6.6103|6.5856|4.6718|6.0626|6.7735|7.9315|9.9041|8.7671|11.5679|11.5471|16.5803|16.1376|9.6183|7.4644|7.7785|7.0101|4.2392|4.7421|3.5409|3.2178|6.7782|7.4267|5.9139|6.487|3.7483|4.9078|5.5709|7.0648|3.4903|2.7058|2.9086|4.0632|4.7418|4.874|7.007|7.7209|7.0687|8.7874|6.011|7.0951|7.2802|7.245|12.1719|10.0918|11.3522|12.5333|14.1112|16.6637|15.9655|14.4512|12.4636|11.1406|10.1348|4.1542|2.6799|5.5773|7.4452|7.4566|10.3934|9.6466|12.7909|14.1123|16.6611|17.472|10.7141|10.4418|12.6444|12.3729|12.0136|14.6391|17.532|15.5021|18.1544|20.1217|18.8577|17.3176|14.8713|15.2136|19.2329|23.2269|20.8471|17.8274|17.3215|14.2909|15.6958|17.5097|18.038|18.6638|20.872|24.0373|24.1474|22.054|22.5027|13.7837|14.8753|14.9457|14.1583|16.3289|7.5115|8.0963|6.0956|10.4705|12.455|15.2785|15.1391|15.95||||
2022-02-19 13:57:54|russ2000_0456|SWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.1022|5.3631|6.3777|6.5602|7.8527|7.4485|7.1573|8.913|10.1397|8.9193|8.2969|7.0054|5.2861|3.7825|2.8474|3.7477|3.2652|3.4345|3.3404|3.2602|3.5267|5.0919|4.7268|6.3661|6.438|6.4853|6.8296|6.7962|5.9347|6.8507|6.3311|6.8373|7.1971|8.5359|9.2999|8.8655|9.4256|9.9217|9.8497|9.1869|6.6287|7.4057|7.2155|6.5496|5.791|7.9982|7.6761|9.6238|7.2821|8.1443|7.3183|5.3653|6.0938|6.4961|6.043|8.9663|17.9714|23.3128|15.8069|16.8135|19.493|21.0838|17.0024|18.9222|18.8768|22.5051|23.4358|23.1752|22.5436|26.7801|26.7924|34.7346|42.3728|36.2808|30.2564|31.2823|29.8508|30.8481|33.9115|29.5931|25.7943|31.8181|24.16|27.3963|30.2562|36.0843|33.1673|30.1476|33.9432|37.495|32.7206|36.891|32.6665|21.6847|33.9051|29.4498|33.6555|38.1224|25.5826|31.1777|28.7428|38.4866|47.2882|39.3687|34.1887|29.9||||
2022-02-19 13:57:58|russ2000_0457|HUBG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.4065|5.094|5.3125|6.6875|6.25|7.5315|9.2815|7.4375|6.9845|5.2815|3.9375|4.8438|5.9375|5.6094|5.1094|5|3.8125|3.7344|2.3906|2.25|2.5234|3.25|2.75|2.62|2.475|2.3125|1.5825|1.2|1.6453|2.1875|2.725|5.38|7.46|8.525|9.3125|13.055|15.6675|12.525|18.355|17.675|22.79|24.53|22.78|27.55|28.99|35.16|30.03|26.58|32.89|34.13|37.65|26.53|17|20.64|22.85|26.79|27.98|30.01|29.26|35.14|36.19|37.66|28.27|32.43|36.03|36.13|29.68|33.6|38.46|36.42|39.23|39.88|39.99|50.4|40.53|38.08|39.29|40.34|36.41|32.95|40.79|38.37|40.76|43.75|46.4|38.35|42.95|47.9|41.85|49.8|45.6|37.07|40.85|41.98|46.5|51.29|45.47|47.86|50.195|57|67.28|65.98|68.75|84.24||||
2022-02-19 13:58:03|russ2000_0458|WERN|total_return_price|0.384217104089|||||||||||||1.6624|1.369|1.3886|1.682|1.5059|1.5468|0.9799|1.1186|1.0401|1.1022|1.4384|1.4794|1.4818|1.4242|1.6038|1.4474|1.4498|1.3428|0.9373|1.6982|1.7603|1.9029|2.0763|2.6116|2.5646|2.7795|2.9841|3.5921|3.1715|3.5181|4.4114|4.5983|4.2944|4.2211|4.144|3.2537|3.4625|3.223|3.0641|3.9279|3.9744|4.1645|4.3141|4.629|4.7278|5.3218|6.0085|6.3253|5.9897|5.0108|5.602|4.9084|6.0092|6.1728|5.0078|5.3305|5.8875|4.5629|4.4149|5.4086|6.2943|7.1102|6.8665|8.8679|7.5214|8.165|8.6836|8.186|9.6103|10.2073|9.6617|10.1171|10.6859|10.6715|11.3721|10.4395|9.9909|10.2325|9.6892|9.9521|10.4133|9.7951|10.0096|9.936|10.3655|10.6824|10.4822|10.2607|10.781|13.2339|10.9298|9.4811|10.2849|11.392|11.859|15.6736|15.1983|15.6475|14.5276|19.5018|19.317|17.4182|17.5707|18.8951|17.9897|17.6166|17.719|19.7985|18.8703|19.816|19.1154|21.0976|21.214|20.4066|22.9107|26.1721|22.4251|23.6134|22.178|22.8237|21.3405|21.2105|20.3596|22.2285|23.2154|25.2735|30.4471|31.2288|29.4032|32.0088|27.7313|29.5082|29.0207|32.3637|35.7294|35.5826|39.4608|43.3552|37.556|46.7009|45.8652|45.4713|45.2059|||||
2022-02-19 13:58:09|russ2000_0459|PLCE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6174|5.4956|6.6983|8.0145|9.7319|8.9304|24.8448|35.3781|43.3354|21.6391|15.5137|19.8644|23.9146|20.4941|21.8108|20.6727|22.9626|23.0817|26.608|31.7098|19.9684|8.1977|9.9837|13.9406|18.2821|27.7438|24.8403|25.1517|17.0914|27.1942|35.3186|37.0314|43.2232|37.4344|40.109|55.8356|49.6989|63.1448|49.6531|48.1876|39.3854|22.9718|14.3436|21.7169|35.6484|26.9561|17.8517|25.7104|26.3424|30.3817|32.0579|44.4963|40.8784|42.2523|40.6494|50.4499|44.3131|42.7744|45.6962|41.9958|46.5297|53.4725|45.4947|42.4446|49.4973|49.076|48.2608|44.1326|46.2091|43.9599|55.4705|57.9942|59.0853|53.1816|58.4677|74.0613|78.4756|72.6629|91.5281|107.1135|96.9615|100.2271|143.3378|119.8582|123.4592|138.1132|90.7801|104.643|96.8409|74.4049|62.62|26.38|27.31|24.73|69.74|72.32|85.34|81.65|72.87||||
2022-02-19 13:58:13|russ2000_0460|DORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4816|1.4949|1.9135|1.9733|2.0481|1.4949|1.1661|0.6428|0.6578|0.6578|0.3588|0.4485|0.7295|0.7415|1.6648|1.9972|2.0092|2.3775|2.4134|2.3225|2.5474|3.1444|3.7074|4.3054|4.6857|4.8917|5.9797|6.3864|6.7165|4.8508|4.6403|4.9034|5.2622|4.8843|5.1809|5.4057|6.7212|6.7308|6.836|4.7886|4.4489|6.5108|6.1902|4.027|6.616|6.9796|7.501|9.6537|9.7207|12.6962|16.9825|18.2885|18.7525|14.3514|18.1689|22.2064|22.5317|28.3679|33.81|37.59|45.7|50.69|55.44|58.99|48.41|41.33|48.86|47.85|47.94|50.75|49.46|53.53|53.94|65.01|73.91|78.33|80.86|68.76|62.04|68.68|71.36|79.23|86.4|82.77|83.81|81.82|74.67|66.77|65.63|85.93|89.57|106.94|103.59|94.79|105.83||||
2022-02-19 13:58:18|russ2000_0461|FDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9898|10.5546|11.6052|14.3751|12.6077|13.7061|13.0853|11.8436|8.6439|6.3994|5.9696|5.3487|4.3936|3.3907|4.8597|8.4281|8.8636|11.4768|13.5127|19.2033|18.242|15.0273|12.5597|19.9567|20.0805|18.8219|19.813|20.0716|20.9437|23.5913|25.26|22.0445|22.1008|19.512|17.5622|15.1207|16.3364|13.1004|16.4509|21.6618|23.6944|28.5005|31.7821|21.4723|18.6128|19.853|13.6775|14.2287|19.4741|18.6386|17.4414|18.4233|19.4138|21.487|22.758|22.9215|20.2457|22.0273|19.9222|20.619|22.6044|23.6258|24.4969|24.0348|27.6856|25.7348|25.5478|27.3764|29.2475|29.5408|35.9354|37.1602|36.6507|37.2569|39.8465|51.576|56.2258|57.7077|55.9499|47.3448|44.0892|45.8057|44.8423|43.1977|34.7865|27.6748|26.1459|25.8556|30.1297|34.0271|35.5118|23.3258|23.4224|24.8915|28.2442|31.986|29.9745|27.87||||
2022-02-19 13:58:23|russ2000_0464|HMSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:58:23|russ2000_0467|TROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0462|18.9513|18.608|12.0849|16.4794|23.8951|17.578|16.3269|12.9804|14.3336|14.0929|18.121|17.0549|17.7516|20.2155|19.8334|18.2406|15.8389|11.5549|3.4096|3.3352|5.4223|3.8047|8.4905|9.7718|15.7836|12.4087|19.7786|18.8084|16.6163|18.0824|11.346|7.2623|12.3054|10.6556|8.1025|10.8399|4.7716|6.9952|7.6249|13.7353|18.0214|20.3131|24.7995|23.66||||
2022-02-19 13:58:26|russ2000_0468|BKE|total_return_price|1|||||||||||||||||||||||||||||||||||||0.5054|0.5776|0.9026|0.9838|0.6769|0.5867|0.6544|0.6137|0.6769|0.4603|0.4242|0.5145|0.5776|0.6047|0.5867|0.6905|1.056|0.9658|0.9206|1.0064|1.065|1.7148|1.9495|2.4188|3.6554|2.6129|1.9631|2.8972|2.5385|3.2763|1.7871|1.6991|1.3877|1.4757|1.8209|2.2181|2.1932|2.0578|1.9658|2.1575|2.529|2.464|1.9766|1.7979|1.9495|2.2041|2.4386|2.8146|2.9966|3.0273|2.8551|3.1763|3.8323|4.8309|4.1381|3.9804|4.848|4.5208|4.5306|6.1513|6.5609|6.4714|8.0328|7.8087|9.1718|9.7991|8.0793|6.5468|11.6305|9.6945|9.9406|10.1115|12.1219|9.296|9.8796|13.0643|16.6994|16.3395|17.3747|17.0943|18.1752|15.2973|17.9488|20.4957|21.3607|24.7196|21.6946|20.2109|21.5333|20.4907|22.8251|24.8291|22.0044|21.833|17.6056|14.7681|15.1718|14.4923|11.1621|11.8294|10.6072|9.8475|9.6217|12.8827|14.9672|15.7705|13.5345|12.2745|13.236|14.7926|15.406|19.0902|11.9734|12.5365|18.9792|33.5206|36.0347|36.4123|36.3125|37.64|
2022-02-19 13:58:31|russ2000_0470|PRGS|total_return_price|2|||||||||||||||||||||||||||||||||3.0687|3.8359|4.0789|4.4497|3.0431|4.1172|5.984|5.1145|4.0405|4.9355|4.9867|4.1428|3.7592|3.4779|3.7082|5.5237|5.1401|5.9588|6.4959|4.5012|3.2479|3.2989|4.1176|2.7747|3.5806|3.6315|4.2195|5.1913|6.6233|5.5429|7.7869|9.4363|7.9979|9.398|12.2365|15.3052|9.4939|8.4006|7.9403|9.0144|9.9365|9.7892|10.495|10.3355|8.6047|8.5924|8.3285|9.6051|12.5142|12.6124|12.8886|12.772|11.5261|12.3608|13.932|14.2082|17.9029|18.8174|18.9893|17.9213|14.288|15.54|16.6386|17.2155|20.1676|18.7315|19.4127|17.5163|19.112|17.9275|13.0605|9.7831|13.7601|13.6742|14.779|17.1971|19.603|16.3931|23.6384|27.0293|24.9211|19.1672|18.7529|21.3767|17.6942|17.7034|18.5136|20.7323|21.6437|22.5183|24.249|22.9602|19.9958|21.3215|23.7427|25.1696|24.2398|24.9395|22.0856|23.2179|24.2398|26.7071|27.3375|26.6295|27.2289|31.4323|38.8275|44.1507|35.8154|38.8326|33.5062|35.1967|39.3403|36.4372|40.6764|36.2658|39.4526|37.1617|39.4976|42.0683|44.246|46.3955|48.45|43.98||||
2022-02-19 13:58:36|russ2000_0473|GSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7404|8.1855|8.9365|10.5717|10.4766|12.6917|16.2663|21.98|21.3145|14.8783|12.5586|14.8498|12.3115|14.8688|12.996|13.6329|10.2675|14.2699|16.9794|20.3068|19.8314|19.6983|15.9621|18.2153|16.7512|13.0815|10.9139|8.4501|8.0728|8.624|11.3008|10.2053|11.2515|12.9984|16.2357|15.3277|8.8653|7.99|1.64|2.22|1.61|1.27|0.9496|0.4471|0.5504|0.7338|1.58|3.79|5.62|8.52|6.22|
2022-02-19 13:58:38|russ2000_0477|BHE|total_return_price|0||||||||||||||||||||||||||||||2.4924|1.5105|1.5105|2.1902|2.4924|2.5679|3.6252|4.2294|3.8896|4.305|4.947|5.7399|5.0601|5.6643|7.2127|7.0239|7.7037|7.6659|7.2885|8.0054|7.4398|8.4214|8.3081|9.0259|8.7612|9.063|9.1011|8.8365|12.2351|17.0312|13.4813|14.3876|12.084|9.1386|14.7526|12.2351|13.9722|14.2239|9.2393|14.9037|14.7274|20.9457|9.0882|7.8546|9.8122|6.6543|7.6371|11.2784|11.6812|8.479|11.5443|11.4114|12.3902|17.0264|21.0323|19.0203|17.4306|18.0052|20.6033|19.2318|18.3798|18.1986|20.3193|23.1711|21.86|24.3614|22.0775|18.7242|20.5006|21.6334|16.0687|16.2681|14.809|12.7607|11.5735|10.1506|13.0508|16.3134|17.1382|18.7967|14.3649|14.8634|16.4585|17.1926|14.954|11.791|12.2079|14.9449|12.6429|13.8392|15.0627|16.3316|18.2167|20.7453|20.9175|20.5278|23.0926|20.129|23.0563|21.7785|19.7393|19.7211|18.7333|20.8903|19.1683|22.6122|27.6422|28.8204|29.2736|30.9502|26.3734|27.1905|26.6878|21.5563|19.6522|24.4974|23.5864|27.4265|32.568|19.1152|20.8163|19.5713|26.3895|30.3741|28.1175|26.5473|27.1||||
2022-02-19 13:58:44|russ2000_0478|FMBI|total_return_price|0|0.8053|0.8658|0.7802|0.75|0.7298|0.7248|0.8456|0.902|1.0414|1.2527|1.0159|1.5376|1.6971|2.0722|1.8074|1.7921|2.3415|2.0243|2.0773|1.7831|2.2743|2.2934|2.7618|3.2349|3.5496|3.4892|4.8401|4.5427|4.1946|3.7198|2.9905|2.9666|3.3515|3.8934|3.5565|3.4283|3.4042|3.3776|3.6742|4.2428|5.0375|5.3998|6.1497|5.6272|5.8329|6.0375|6.4151|5.4905|5.5894|5.735|6.6631|6.7948|6.6984|6.6868|7.1854|9.8881|9.0768|9.7304|11.5772|13.5788|13.5725|13.7188|12.4723|12.0765|12.1327|12.7675|12.3428|12.9383|11.9331|11.528|13.2945|14.4605|14.2604|15.1236|17.3383|18.8383|18.8524|18.1464|17.6602|17.687|17.2158|19.3454|20.0746|22.0639|23.4353|24.2639|23.9646|25.3323|22.8381|24.8413|26.5498|25.1859|26.4711|27.0461|27.8352|28.6381|27.4252|26.7213|25.9281|23.4607|21.5114|14.674|19.2909|16.0802|6.9249|5.9027|9.1095|8.8103|10.9702|9.8523|9.3501|9.3508|9.5783|9.9927|5.9593|8.2558|9.7714|8.9645|10.2625|10.238|10.8676|11.2615|12.411|14.4858|14.1707|14.1964|13.4779|14.4018|14.6968|16.1253|14.988|15.8251|15.5498|15.2304|16.871|22.0663|20.7914|20.5567|20.7422|21.3521|21.9615|22.8446|23.9473|17.9508|18.6461|18.7878|18.0053|21.4433|12.4431|12.6909|10.3841|15.4739|21.4357|19.5373|18.8783|20.48||
2022-02-19 13:58:49|russ2000_0479|CNMD|total_return_price|0||||||||||||||||||1.95|1.7581|1.0549|1.4705|1.5024|1.3426|1.0869|1.1508|1.2786|1.7262|1.0869|1.0869|1.9819|1.5984|2.9409|4.0278|4.6671|6.5851|8.6948|8.6948|5.3703|4.4753|4.1557|4.0917|3.3245|2.9409|2.7172|3.4204|3.2606|4.7949|7.6236|7.1921|9.4939|12.5622|14.3848|14.0968|15.3198|10.357|11.7958|8.5592|9.7816|11.7233|15.104|13.7374|13.234|13.1621|18.9879|17.8371|17.6213|14.0971|14.8882|14.4657|14.8882|7.8757|9.8536|10.9864|14.9889|15.2335|17.2272|21.5771|19.2727|17.3912|16.9078|14.1632|15.8721|17.8141|20.5414|25.4955|23.6485|22.6991|24.5289|25.9961|26.5571|24.0628|20.4206|16.5281|17.8659|18.2197|19.9545|25.228|25.2711|24.1578|19.9459|22.1295|22.9149|27.6187|20.6623|12.4371|13.3951|16.5453|19.6783|20.5501|16.0793|19.3417|22.8113|22.6819|24.5807|19.8596|22.1554|25.9128|24.1393|24.9994|24.6504|30.1807|27.8125|30.3723|38.2025|39.2289|40.0402|33.5804|41.1685|46.4161|53.7603|44.2182|40.9974|39.2262|44.8502|37.829|41.8935|42.3316|48.7418|50.4031|49.1553|61.2657|71.0086|77.0429|62.6209|81.3388|83.8751|94.4355|110.0329|56.5169|71.2446|78.0359|111.3122|129.9966|137.0055|130.6386|141.76|||||
2022-02-19 13:58:54|russ2000_0480|BCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||21.7904|20.7446|21.775|19.0451|21.5549|24.9791|21.319|23.2329|25.5482|21.5752|20.1952|24.013|32.0908|32.2626|30.5788|29.5949|28.1097|25.6211|18.8557|21.5398|18.6906|17.757|13.7403|11.0818|12.5725|16.1481|17.6539|18.1555|14.7598|18.0442|20.5157|19.6346|18.3452|15.1546|11.3858|11.9906|14.3092|18.6602|22.7837|28.2724|24.967|32.7266|28.6725|29.857|34.0771|39.7837|42.1699|46.9169|44.1816|53.2872|52.9487|51.7238|46.7718|50.0866|56.4175|55.0159|51.3944|22.7353|22.4619|24.7297|23.0009|20.8922|24.3326|16.4693|20.007|23.472|29.0161|26.2297|20.5656|23.8016|21.2115|20.6821|23.02|25.6603|25.5011|23.1055|25.7257|31.1325|26.1164|25.9172|22.1586|22.6053|25.6956|27.4524|25.2821|27.1023|31.6536|26.9407|35.1788|39.2323|50.951|64.0253|80.6781|75.5073|68.582|76.8176|67.3106|62.5251|73.0812|78.8244|80.6739|88.3397|50.793|44.6032|40.4263|71.0672|78.3664|76.196|62.9403|65.3835||||
2022-02-19 13:58:59|russ2000_0481|FET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436|386.2|486|485.8|565.6|628.4|550|565.2|598.8|720.2|641.4|414.6|397.2|435|244.2|248.8|258.8|328|384.4|447|390|301|313|305|211|247|209|85|102.2|65|32.8|33.6|3.546|10.202|10.99|11.86|18.54|23.48|21.5|16.01||||
2022-02-19 13:59:01|russ2000_0482|CORE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:02|russ2000_0483|PEGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:02|russ2000_0485|KBH|total_return_price|2||||||||||||||2.6463|1.9614|2.4613|2.4467|2.6917|1.6564|2.1189|2.1189|2.0659|2.4818|3.2466|4.7616|5.3883|4.2339|3.5305|3.7056|2.3344|2.207|4.2027|5.218|3.6871|4.3142|6.7559|4.8945|3.9345|5.1087|6.1642|5.817|6.9227|6.7393|6.9294|5.4825|5.2571|4.3495|5.0156|4.8695|4.6364|4.5328|5.3853|5.2377|4.4277|4.5884|5.0614|5.4034|7.2314|7.8686|9.4153|9.3729|7.8207|9.2386|8.2778|8.901|7.5689|8.2199|7.1302|6.4802|9.3164|11.8088|10.5437|9.609|12.2732|12.7771|16.6204|19.6494|18.3134|17.0971|17.9729|23.9868|21.9884|26.4969|27.9317|25.5383|26.7618|34.3041|48.8681|53.0612|58.4447|55.111|53.1354|40.7552|34.2199|41.6052|40.0483|37.3157|24.8656|17.2929|19.9987|17.3132|17.8423|10.022|7.7126|13.0405|15.8888|11.8748|14.3258|12.7838|9.1504|10.0895|11.8807|11.0705|5.9851|6.7357|10.5338|6.7067|10.2396|13.3396|17.3853|20.6357|14.9495|16.3726|19.0785|15.4362|16.6511|16.508|13.1334|13.9383|13.838|13.3341|11.5726|13.2471|14.9434|15.1027|16.9494|20.0581|20.4819|30.042|26.6051|25.2766|23.8719|20.3033|21.9632|24.2205|27.1631|33.5279|31.676|32.2625|34.9703|34.5934|39.8288|46.3112|42.7213|39.8454|37.93|||
2022-02-19 13:59:07|russ2000_0486|BRC|total_return_price|1|||||0.8756|0.8447|1.1125|1.3414|1.4571|1.3661|1.3682|1.6606|1.6004|1.7667|1.7085|2.1711|2.5304|2.4093|1.5539|1.4537|1.8593|2.2447|1.7847|1.8334|2.0465|2.3876|2.3533|2.683|2.8633|2.2894|1.7711|2.2894|3.0561|3.4144|2.8815|2.8835|2.9393|3.0178|3.2958|3.2648|3.0779|3.1133|3.3308|4.2027|4.3091|4.325|4.4352|4.3616|4.7929|6.5981|6.7304|6.1846|5.3351|6.1345|6.6989|6.5579|7.2018|8.5316|9.2597|8.6494|8.9064|6.0194|6.808|8.1191|7.7649|10.5557|8.793|8.6693|8.8517|9.3797|9.6086|11.5586|10.2724|10.8451|10.0175|11.7212|11.6876|8.8562|10.6933|8.6593|10.9987|11.3625|11.7252|12.6429|13.0419|15.2411|18.3674|19.3081|20.2356|23.4222|19.7881|27.4531|24.9209|23.4717|25.8268|26.2415|23.1295|24.7222|26.1768|21.7271|24.3005|26.3654|22.4124|15.2289|15.4737|21.7527|20.1566|21.1558|25.8633|21.0844|23.4581|25.1205|29.0675|22.9414|23.973|25.4028|24.4922|21.0809|24.7604|28.2401|27.5854|27.2535|24.0689|22.6999|21.5576|22.0029|20.2451|22.3986|22.9599|20.4469|19.9698|19.8784|23.6434|28.8828|29.9189|33.0414|35.596|30.5288|35.1765|35.5535|34.0224|35.9426|38.0508|42.4221|46.5017|49.5151|54.1574|53.4295|42.2191|44.7933|36.9472|45.1539|53.888|54.2143|51.8744|51.92||||
2022-02-19 13:59:11|russ2000_0487|MDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:12|russ2000_0488|WMGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:12|russ2000_0489|IPHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:13|russ2000_0490|SMCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.76|10.99|9.84|8.52|8.3|7.59|9.01|6.76|4.65|8|8.66|11.43|17.55|13.09|9.73|11.29|15.31|16.1|12.83|16.02|16.8|15.24|13.27|10.0503|12.06|10.5|13.65|17.15|18.34|25.45|29.03|36.39|37.16|29.41|28.59|24.65|32.99|23.99|22.12|28.7|24.7|24|21|20.75|18.7|24.25|20.55|14.06|20.5|19.19|19.68|23.8|16.1|31.03|26.39|30.53|38.92|35.39|36.67|44.17||||
2022-02-19 13:59:16|russ2000_0491|CACC|total_return_price|0||||||||||||||||||||||||||||||||||||||2.9583|4.0417|5.625|8.1667|9.8333|11.0834|12.25|11.25|11.75|16.375|17.75|22|20.5|27|20.75|18.5|21|27.5|23.5|17.75|12.875|13.875|7.75|9.3125|8.5|6.1875|7.3125|5.6875|6|6|3.6875|5.4375|5.5625|6.3125|6|5.3125|7.7|8.74|8.9|10.8|12.57|8.2|6.381|4.9|10|11.3|15.3|18.99|15.07|18.94|25.45|19.78|14.89|14.3|16.1|23.5|27.14|29.68|33.33|27.19|26.83|23.1|20.67|15.53|25.56|17|13.7|21.49|21.85|32.19|42.1|41.24|48.77|60.56|62.77|70.96|84.47|64.36|82.28|101.01|84.43|85.51|101.68|122.14|105.05|110.81|129.99|142.15|123.1|126.07|136.41|195|246.18|196.87|214.02|181.55|185.08|201.07|217.51|199.41|257.14|280.17|323.48|330.41|353.4|438.07|381.76|451.93|483.83|461.31|442.33|255.69|419.01|338.64|346.14|360.23|454.11|585.3|687.68||||
2022-02-19 13:59:20|russ2000_0492|MACK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6672|33.6982|45.3265|28.2401|28.8571|28.4299|18.3679|25.3022|25.2499|33.983|41.6719|52.6357|56.3852|59.0431|45.0892|38.5869|38.7292|26.2467|29.1893|20.124|14.2862|8.8801|10.3135|7.2789|5.5448|3.7199|3.6569|2.727|4.8596|4.0415|5.0339|3.15|2.0899|3.33|3.94|6.63|6.34|6.45|4.66|3.78|
2022-02-19 13:59:23|russ2000_0493|NWN|total_return_price|0|1.9595|2.0595|2.0195|2.1395|2.0995|2.0795|2.3194|2.6193|2.9193|3.1592|2.8193|2.9992|3.6391|3.1792|3.5191|3.4591|3.6391|3.5991|3.1792|3.0792|3.2192|3.3791|3.3192|3.3791|3.1592|3.759|4.2483|4.1296|4.1348|4.5255|4.1694|4.5488|4.8928|4.7799|5.5006|5.387|5.6072|5.8447|6.3134|5.6591|6.2199|6.9435|7.6762|7.1688|7.1535|6.4433|6.9753|6.5262|7.0196|7.1198|7.1622|7.7326|7.5396|8.4262|8.4132|8.8856|9.1809|9.9327|9.8805|12.1429|11.0523|11.1148|11.119|10.5163|9.0015|10.0653|10.8921|9.3692|8.4591|9.8586|10.1647|12.0028|11.0077|11.5766|11.0148|12.1682|13.529|14.0387|14.4997|13.5072|12.6815|13.9368|15.004|16.0897|16.5194|16.295|17.1384|18.4134|19.9305|21.2661|20.876|19.3612|20.2952|21.3897|22.8969|24.9502|27.0848|27.598|27.5313|29.5539|26.5907|28.5589|32.3719|27.7563|27.4957|28.3356|26.871|29.3354|30.6413|28.8987|31.7423|31.3597|31.4301|31.0439|30.6266|33.61|32.1326|34.0236|35.5201|31.8844|31.9233|31.2625|31.2116|32.1698|33.4344|36.1926|32.7636|39.085|37.9003|33.6644|36.9844|41.2318|44.2811|53.7883|50.2388|50.3863|50.1946|51.2299|55.5386|51.8084|50.4815|56.2979|59.4683|54.1297|59.2133|63.153|65.2562|67.9095|57.2411|52.0931|42.7498|43.7884|51.9031|50.9825|45.0459|48.2825||||
2022-02-19 13:59:29|russ2000_0494|TYPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:29|russ2000_0495|HF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:29|russ2000_0496|OMCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.5|8.7|7.25|6.5|6|3.1|2.91|10.07|15.43|15.76|20.06|14.11|13.87|10.62|7.03|7.97|10.21|11.96|10.99|14|17.46|19.31|19.45|20.4|27.13|27.4|18.57|13.11|14.91|12.28|8.4|10.63|11.14|11.11|14.03|12|13.1|15.05|15.2|14.94|14.06|16.88|15.34|14.5|14.01|15.57|18.7|19.19|24.34|25.54|30.2|27.85|27.33|33.22|35.1|38.67|30.26|28.76|26.99|33.21|37.87|34.3|40.05|42.65|49.75|50.5|42.3|53.05|71.9|58.42|80.84|92.21|71.12|82.06|56.85|70.915|72.5|118.45|129.12|147.68|148.66|178.63||||
2022-02-19 13:59:34|russ2000_0499|HT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6659|4.6183|4.4763|4.42|4.1436|4.4126|5.2983|5.6904|5.4498|5.7805|6.1436|5.6229|6.3101|7.085|7.404|7.4977|8.0571|8.6025|10.3175|11.6576|13.0683|13.7176|13.5084|13.3681|16.7342|13.9451|14.5461|15.3577|14.0996|14.6943|14.6697|15.857|18.6329|19.6428|20.7331|17.8704|17.4118|16.2001|14.3293|14.9678|5.6238|3.1212|5.6905|7.4573|7.2312|11.3092|10.9374|12.97|16.0046|15.1661|13.9106|9.1147|12.4391|13.3966|13.4937|14.8431|13.4676|16.1231|14.9742|15.5001|15.8061|16.4005|18.8082|19.0678|21.1406|20.2279|19.2275|17.3092|17.3521|16.3577|12.8359|14.9434|17.2425|15.2655|16.1623|15.6346|15.0771|15.6883|19.1489|20.8663|16.3756|16.547|15.2665|14.4869|14.3387|3.32|5.69|6.31|8.18|11.41|10.65|9.34|9.47||||
2022-02-19 13:59:38|russ2000_0500|GTLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|13.86|16.23|17.6|27.5|31.5|32.45|32.64|46.29|34.35|10.99|7.58|18.41|21.82|17.29|20.3|17.66|20.07|34.1|53.13|47.62|48.35|57.59|74.63|67.16|74.83|65.35|79.83|95.18|123.328|92.15|76.72|83.36|63.97|33.09|33.85|34.76|18.57|17.91|21.66|26.13|30.06|38.93|33.14|33.96|39.17|45.6|58.09|63.28|77.79|61.36|90.52|70.17|63.41|64.45|27.75|42.88|69.32|118.95|138.07|141.71|202.86|159.22||||
2022-02-19 13:59:42|russ2000_0501|SSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6693|1.4713|1.6697|1.5354|1.7157|1.8691|1.8202|1.9656|2.2026|2.3109|2.8897|2.8626|3.3941|3.2583|3.6782|4.5802|4.4277|4.3125|4.7055|4.9246|5.6662|5.6542|6.3844|6.8175|7.2275|6.5122|6.3572|6.5299|6.7407|6.6686|6.4619|6.0839|6.1954|6.7407|7.3076|6.7505|7.0847|7.0066|7.7814|7.7582|8.3544|6.0348|1.6228|1.5383|1.851|6.5419|5.9333|7.5477|6.4067|6.4912|8.6803|8.0464|7.8942|6.3221|7.0406|8.0886|7.9703|9.2635|8.7479|9.9312|13.2782|14.0727|18.4086|14.546|17.1154|17.3436|19.2707|25.0738|23.1877|17.0947|18.3935|15.7959|16.2448|14.7072|18.2789|21.8316|16.6077|17.9351|15.2133|11.6035|13.7626|15.8996|14.6592|20.364|14.5556|12.864|15.0975|9.3666|8.4809|11.2297|14|19.68|20|18.1|19.2||||
2022-02-19 13:59:47|russ2000_0502|HSC|total_return_price|0|1.1752|1.3711|1.4533|1.4392|1.2944|1.1808|1.3625|1.4533|1.6586|1.8017|1.7778|2.1573|2.4638|2.6295|2.351|2.4951|3.1323|3.3177|3.7286|2.7749|3.4504|3.4535|3.1861|2.9027|2.632|2.557|2.7633|2.7822|2.7866|2.6384|2.3744|2.9814|3.0058|3.2317|3.4288|3.5709|4.3418|4.4881|3.5865|4.7366|5.5856|4.8197|5.5699|5.2597|5.8265|5.3957|5.5097|5.4729|5.9455|7.1883|7.631|8.0276|9.2084|9.4012|8.8586|9.6925|10.3544|11.5944|13.0514|12.4596|13.1989|13.3715|8.8363|8.9956|7.5007|9.6206|8.366|9.6951|8.9065|7.9781|6.9613|7.8788|7.8948|8.8228|9.1107|11.3439|13.0393|12.57|9.1761|10.8716|10.4813|12.4937|13.4311|15.4014|16.0922|16.7249|16.073|20.0664|21.5843|19.8532|23.9947|24.8264|30.5217|28.9122|28.9215|28.4621|33.7111|39.2301|44.8649|48.6402|42.187|41.5846|28.5288|21.3886|17.251|22.1903|27.967|25.5997|25.5221|18.8958|19.9295|23.1553|29.0452|26.9876|16.1552|17.3089|19.9304|17.4788|17.7818|20.5594|21.8513|20.6346|22.3409|25.3625|21.3613|24.4975|19.8479|17.6958|16.3702|15.8454|8.8188|7.8186|5.45|6.64|9.93|13.6|12.75|16.1|20.9|18.65|20.65|22.1|28.55|19.86|20.16|27.44|18.96|23.01|6.97|13.51|13.91|17.98|17.15|20.42|16.95|16.71||||
2022-02-19 13:59:53|russ2000_0503|CBM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:54|russ2000_0504|STAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4277|6.6627|5.9653|6.5792|7.8916|8.4499|9.5876|10.7265|13.2305|12.5844|13.2272|13.0793|15.4448|15.9767|13.9604|17.059|16.3514|14.1128|13.1435|13.7864|14.9161|17.5457|18.8304|18.2994|19.4482|21.6231|22.4852|22.5824|20.1572|22.9131|23.2096|21.4748|26.1387|27.0829|26.7202|28.847|20.8432|27.4971|29.0114|29.7081|32.9189|36.8338|39.1699|47.8151||||
2022-02-19 13:59:56|russ2000_0505|MTZ|total_return_price|0.146673838982|5.0833|5.7501|3.6667|4.4167|3.9166|3.6667|4.5833|5.5001|5.9167|5.8333|4.7501|4.5|3.75|3|3.0833|3.5001|3.0833|4.4167|4|7.9166|8.6667|9.8333|11.6667|14.25|15.4167|13.0834|11.4166|9.6667|9.4167|6.3333|4.1667|6.4167|5.5001|4.8334|2.7084|2.6667|2|1.5833|1.5833|1.9166|1.375|1.2917|3.3751|5.25|5.3333|5.4166|5.0835|7.7505|7.2495|7.4175|7.917|7.5|12.417|16.167|32.4165|27.75|29|53.688|32.5005|31.5|26.7495|15.9167|15.875|15.3333|17.3333|23.75|21.8333|59.3334|57.5834|33.1875|28.9375|13.51|14.66|14.57|4.6|8.05|7.78|4.53|2.59|2.25|2.18|7.25|12.89|9.47|7.33|6.24|6.91|8.21|6.75|9.8|10.19|14.17|12.33|13.07|10.95|11.01|11.47|13.67|15.79|8.21|8.19|14.35|8.72|12.09|12.51|10.35|11.8|12.61|12.51|10.62|12.2|20.8|22.68|20.88|21.62|18.09|17.39|15.96|22.56|29.15|27.8|33|31.97|43.44|39.58|27.19|28.64|19.3|17.94|18.43|16.77|20.24|22.66|24.45|28.55|40.05|44.15|46.2|43.55|47.05|44|46.55|43.51|48.1|50.65|51.32|62.94|32.73|35.9|39.78|49.64|93.7|104.36|101.23|89.13|||||
2022-02-19 14:00:05|russ2000_0506|BABY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:06|russ2000_0507|LEAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:07|russ2000_0508|HIBB|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6034|5.3587|3.5235|5.163|4.4901|3.2054|3.5725|4.3188|4.747|4.6858|6.0683|5.6768|4.1597|5.6513|6.2778|7.3965|5.2853|6.4275|6.4686|7.7371|9.6324|12.1738|14.5874|15.3009|12.4535|13.821|16.761|19.2913|26.2745|22.654|29.7|30.9288|19.9982|28.9766|31.7216|29.9378|26.0531|22.7631|16.1631|18.0955|20.9|16.4901|14.4387|20.9495|17.491|18.3829|21.7423|27.1531|24.6261|26.5288|32.8811|37.5486|40.6802|38.8171|47.4982|57.7153|60.5297|52.9784|54.1081|53.8901|54.7522|57.8441|60.4108|53.1964|51.4324|45.2189|47.1613|47.6964|44.5153|32.8117|28.6495|36.3595|35.5667|40.6802|32.7027|27.5991|20.1667|13.527|22.3964|26.6577|24.3288|16.3018|15.5387|20.3054|19.6613|23.1347|24.5568|14.5775|25.1513|42.5234|52.5919|77.2973|91.4736|77.938|59.45||||
2022-02-19 14:00:13|russ2000_0511|CALM|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2131|1.3619|1.1491|1.2342|1.0323|1.0871|0.9608|0.8768|0.8768|0.8916|0.9152|0.7666|0.6662|0.7389|0.6303|0.602|0.7356|0.8367|0.8829|0.7231|0.6642|0.5388|0.6069|0.6895|0.5215|0.6785|0.9876|1.2938|3.4306|6.5512|4.0131|3.8616|4.8147|3.4255|2.3698|2.3272|2.2955|2.2595|2.5359|2.559|2.9213|5.2565|4.8546|6.4284|8.8287|12.2075|12.1063|16.9193|9.7501|9.3371|9.0335|11.5604|11.2513|13.091|12.9395|12.5255|12.7538|11.8572|11.8756|13.7947|13.4218|16.5203|15.8074|17.692|19.5314|18.5612|20.1521|21.257|24.3928|23.6314|31.3822|35.7218|37.5812|34.0096|50.1026|48.6164|52.1081|49.1874|43.5859|43.3018|39.1783|37.6601|37.2194|34.4279|47.5037|41.9208|46.867|49.3644|46.486|44.1502|37.9158|41.5526|43.8705|37.746|44.7197|41.9422|39.2147|38.5852|37.51|36.32|36.06|42.71||||
2022-02-19 14:00:24|russ2000_0512|PIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:25|russ2000_0514|VECO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11|10.125|14|16.75|26.25|14.5|15|14.125|14.5|22|29.375|38.75|63.188|22|37.1875|24.875|31.5|53.125|36.9375|34|28|46.8125|74|73.25|106.2656|40.125|41.5625|39.75|26.5|36.05|35.27|23.11|10.8|11.56|15.48|17.03|19.95|28.16|28.06|25.81|20.97|21.07|15.05|16.28|16.04|17.33|23.35|23.84|20.15|18.73|19.5|20.74|19.38|16.7|16.63|16.08|14.81|6.34|6.67|11.59|23.32|33.04|43.48|34.28|34.87|42.96|50.84|48.41|24.4|20.8|28.6|34.36|30|29.49|38.41|35.41|37.221|32.91|41.93|37.26|34.95|34.88|30.55|28.74|20.51|20.56|19.48|16.56|19.63|29.15|29.85|27.85|21.4|14.85|17|14.25|10.25|7.41|10.84|12.22|11.68|14.685|9.57|13.49|11.67|17.36|20.74|24.04|22.21|28.47||||
2022-02-19 14:00:32|russ2000_0515|CLW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|4.015|12.77|21.19|28.965|24.535|29.625|38.05|40.395|39.72|31.555|35.69|35.11|33.14|31.67|40.94|39.49|52.28|48.56|48.25|51.25|60.46|62.43|61.25|69.45|63.74|58.51|48.36|45.53|47.42|65.37|63.73|66.95|55.55|46.5|46.7|46.3|37.2|23.1|32.25|24.65|21.14|17.65|18.49|21.36|20.01|33.88|36.55|37.55|37.99|28.13|34.93|36.6||||
2022-02-19 14:00:35|russ2000_0517|BEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:35|russ2000_0518|HTLD|total_return_price|0|||||||||||||||0.2826|0.3062|0.369|0.322|0.3141|0.2081|0.2826|0.3062|0.2983|0.3533|0.4476|0.4868|0.5104|0.5339|0.5575|0.6635|0.5104|0.6438|0.9814|0.9579|1.1541|1.1659|1.5898|1.5074|1.7194|2.1669|2.2611|2.1982|1.9157|1.9432|2.6497|2.316|2.316|2.3523|2.1756|1.9989|2.2934|2.3844|3.0639|3.2294|3.4104|4.4144|3.4409|4.2559|5.0028|4.8668|5.0253|3.6671|2.988|3.1691|2.7503|2.9654|2.5579|2.8522|2.5438|3.0219|3.1464|4.1311|4.5725|5.1611|5.2041|6.2861|7.1252|8.5424|6.6897|8.1786|6.8468|8.0783|8.581|8.6488|8.1555|9.7983|9.9218|12.095|10.3182|10.4801|10.9715|10.9665|11.7871|12.9257|11.3369|10.8742|11.5112|13.2363|11.6119|11.5465|11.6282|12.1749|12.6878|12.9012|12.1407|12.0836|11.8375|12.5691|13.5983|11.9822|13.1151|14.1463|15.5091|14.6587|12.0204|12.6857|12.8538|12.7386|11.9111|12.5906|12.869|13.4044|13.7283|19.0024|21.9956|20.7062|23.2677|26.2495|23.1096|19.6955|19.4319|16.6049|18.1172|17.0034|18.4798|19.9466|19.6627|20.4377|24.6409|22.9515|17.7084|18.2784|19.4603|18.0672|19.0547|17.8785|21.3021|20.8665|18.4299|20.6827|18.4961|18.0182|19.5118|17.0902|16.0011|16.82|||||
2022-02-19 14:00:41|russ2000_0520|WDFC|total_return_price|2|3.525|2.7519|2.3964|2.5355|2.3809|2.9065|2.5046|3.0635|2.527|2.5097|2.8161|3.0444|3.5034|3.4079|3.8876|5.7705|4.1949|5.1444|3.3914|3.8989|4.3474|4.6174|4.7498|4.8857|4.9142|4.9553|5.1618|5.1092|5.0227|4.4259|4.5883|4.8415|5.493|5.6124|5.612|7.2177|8.6973|7.6807|7.9377|9.0378|9.1978|9.7383|9.5373|8.8939|8.2958|8.7914|8.8606|8.8222|9.4529|9.5857|9.0501|11.0803|11.0485|10.7256|12.2408|12.5086|13.8811|13.7193|13.4943|14.6556|14.0223|10.7337|16.2437|13.4152|13.7783|13.3055|12.802|10.347|11.0751|11.1819|11.7578|12.0571|11.5891|12.7222|13.9473|17.455|17.8553|16.7504|18.5207|14.9751|16.9059|19.0993|23.4134|22.1428|20.3236|19.2082|19.7743|22.4929|20.0386|20.0959|19.3006|21.6297|23.2075|24.9657|23.4919|23.2273|24.4391|25.6799|29.5034|23.2712|26.1579|26.5684|21.9476|19.0557|20.3198|21.2766|25.5566|25.0946|26.3389|28.5767|31.9809|33.4884|35.1368|34.31|34.7512|36.4111|39.7994|41.7805|40.6663|46.9674|47.2674|50.9739|66.2495|64.4744|64.1001|61.2936|68.2388|73.1351|76.3368|76.099|90.1171|98.9524|102.4639|109.2645|100.0016|102.3387|98.8916|102.401|112.7043|118.2109|130.9138|169.4694|167.3963|172.0911|150.8708|176.542|187.644|168.1995|187.8305|200.7893|250.6996|308.0399|242.5673|238.1265|223.6441|215.3||||
2022-02-19 14:00:46|russ2000_0521|CRAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:47|russ2000_0523|ORA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1364|15.3162|13.8363|15.3473|19.8327|25.5292|34.2137|31.9135|31.1387|33.7047|35.4704|32.1323|39.6803|51.362|37.7461|47.9697|33.8432|26.3464|24.5045|36.4596|37.3873|34.9402|25.9162|26.4659|26.9501|27.3153|23.8016|21.0823|15.0189|16.9569|19.5936|19.5287|17.7906|18.4734|19.3339|21.083|24.8088|25.8416|27.7577|26.9779|24.7922|26.0384|36.0295|37.0452|32.1701|35.0724|39.8821|41.5433|47.7746|50.6044|55.4348|58.3023|57.2987|61.4396|55.7299|51.8199|52.3713|50.0393|54.1863|61.7543|72.9963|75.3817|62.3556|66.9418|58.4969|84.5255|73.7817|69.3009|67.5079|75.71||||
2022-02-19 14:00:50|russ2000_0525|FLDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.31|16.77|14.53|13.16|15.73|14.54|16.94|14.25|18.24|16.36|22.75|38.88|41.29|29.18|25.39|33.73|41.63|25.69|8.11|10.69|8.1|8.99|8.58|7.4|5.69|4.02|5.49|5.82|5.95|5.7|7.53|8.59|13.29|12.01|5.06|3.48|2.48|4.01|7.68|5.95|4.32|6.35|6.42|3.63|
2022-02-19 14:00:53|russ2000_0529|PENN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||0.1818|0.1292|0.138|0.114|0.1426|0.2323|0.3286|0.2256|0.3089|0.585|0.8148|0.7492|0.8674|0.782|0.9792|0.5126|0.5816|0.3976|0.4205|0.368|0.3647|0.4862|0.4961|0.4731|0.584|0.7162|0.8|0.5355|0.6571|1.3352|0.8621|1.5949|1.8409|1.9082|1.987|1.6674|1.8661|2.1574|2.2415|2.4307|3.0247|3.4905|4.2474|6.3659|6.1777|7.6748|6.5415|6.9284|8.8691|8.1542|7.679|8.7514|8.9196|12.635|12.4101|12.5215|9.1951|6.7601|5.5868|4.4955|5.078|6.1209|5.816|5.7172|5.8476|4.8572|6.2261|7.3909|7.7926|8.4822|6.9998|8.0049|9.0373|9.3759|9.0668|10.3263|11.4449|11.1274|11.6405|13.3297|11.46|11.2926|10.4275|12.7716|14.5669|17.0691|15.6087|14.9018|15.525|12.9763|12.6228|12.8274|17.9082|21.4|23.39|31.33|26.26|33.59|32.92|18.83|20.1|19.26|18.625|25.56|12.65|30.54|72.7|86.37|104.84|76.49|72.46|51.85||||
2022-02-19 14:00:57|russ2000_0530|GOGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.97|18.56|26.64|21.17|18.82|17.79|16.53|19.11|21.43|14.74|18.73|10.86|7.99|12.35|9.48|10.84|11.48|12.3|11.56|8.59|4.68|5.13|3.19|4.49|3.93|6.36|6.4|2.12|2.735|9.81|9.48|9.6|11.52|16.82|13.82||||
2022-02-19 14:00:59|russ2000_0531|TNC|total_return_price|0|2.1654|2.3649|2.4219|2.4504|2.4219|1.966|2.1654|2.2794|2.5034|2.502|2.7339|2.7892|2.8486|3.0897|2.8351|2.9686|3.9487|4.043|3.8694|2.9809|3.5221|3.6784|3.3859|3.4533|3.7857|4.6883|4.5879|4.6883|4.8223|5.5669|4.9026|4.8076|5.4684|5.0949|5.0949|5.0699|5.8161|6.2121|6.8304|6.2096|6.1254|6.1725|6.3489|7.0083|6.535|6.3578|7.0499|7.4098|7.7333|8.4059|8.1335|7.4861|7.8947|8.2635|7.3645|8.8667|9.0047|10.853|12.1394|11.9931|13.6229|14.7223|12.474|13.482|11.5682|10.8681|11.5673|11.2487|10.7117|13.0275|15.4451|16.8256|14.8793|14.1548|12.4492|13.2746|15.0841|14.3188|11.7616|11.9269|11.5998|13.6181|13.7245|16.2103|14.9297|15.6864|15.4226|15.1694|14.887|13.7033|15.95|20.3357|20.5571|19.8461|19.3053|23.0972|25.1783|29.2945|39.2007|35.7468|32.2485|24.4496|27.9723|12.6515|7.783|15.3779|24.4196|22.1173|23.2708|28.8601|26.4841|33.0797|36.3653|34.6957|30.8614|34.0709|38.7207|35.3014|37.9901|39.1832|43.4643|43.3608|55.887|61.2987|59.503|69.4197|61.1971|66.0202|59.9786|60.1357|51.8883|52.1309|47.879|50.2901|60.6824|66.8592|68.4171|69.707|62.7438|69.079|64.5726|75.5496|72.8343|50.1545|59.9719|59.3333|68.7701|76.0171|56.697|63.8233|59.4489|69.3391|79.1757|79.3554|73.7209|81.04||||
2022-02-19 14:01:05|russ2000_0534|VSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:06|russ2000_0535|STL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8239|1.5526|1.6323|1.7965|2.5154|2.3426|2.3203|2.3734|2.4368|2.6176|3.1102|3.2419|4.5616|4.2147|4.4581|4.4925|4.846|4.9495|5.0674|6.8177|7.5164|8.4581|8.0924|8.3566|9.6704|8.9405|8.7467|8.5485|8.0943|8.896|9.5086|10.4622|11.5469|10.4771|9.9096|10.4501|10.3655|10.097|9.1447|9.8109|9.0141|7.0543|6.2004|7.4379|6.7702|7.4884|7.5424|6.613|8.4435|8.3013|6.7905|4.8072|5.5952|7.2963|6.2237|8.0072|8.0175|8.0893|8.1108|9.208|11.7775|11.3539|10.5664|11.3843|12.685|12.0582|13.2345|13.3604|14.8983|14.3891|14.6369|15.9272|22.0421|22.0148|21.6608|23.2251|23.9483|21.0482|23.14|20.8437|15.3985|17.7839|19.6899|19.5556|20.5513|10.7221|11.5339|10.1241|16.9962|23.1301|24.7512|24.6614|24.7883||||
2022-02-19 14:01:10|russ2000_0536|DOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2747|7.6543|8.1348|8.9037|9.4186|9.2512|11.4214|12.2269|10.8048|10.7228|12.2674|13.8378|15.7722|16.1448|14.1117|15.1641|16.7124|13.7289|14.3229|12.4219|13.0333|13.7468|13.4431|16.0633|15.2867|15.4928|16.8175|12.53|16.012|16.5492|16.7739|17.06|17.9457|17.3433|18.3926||||
2022-02-19 14:01:12|russ2000_0537|MTOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9586|10.9838|8.3823|11.3813|12.8189|11.7344|16.7556|24.1353|20.1664|18.4375|13.9582|11.1408|17.2954|16.7399|20.3877|17.5869|17.2674|16.4232|19.9169|14.2588|16.0362|14.3786|13.1809|13.544|14.5954|12.9138|17.2758|16.7796|19.3954|15.7901|11.391|10.8353|13.8007|14.1017|2.97|1.28|4.45|8.8|11.46|13.86|13.08|14.9|20.74|18.53|15.19|7.84|5.78|7.46|4.96|4.84|4.74|4.98|6.79|8.34|9.93|11.88|12.77|13.31|14.99|12.37|13.13|11.74|8.36|7.83|6.44|10.6|12.84|16.11|15.54|25.57|23.85|21.91|21.27|19.85|17.26|20.86|23.72|19.19|23.39|13.2|19.36|22.22|27.95|28.66|22.69|22.11|24.66||||
2022-02-19 14:01:16|russ2000_0538|TTPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:16|russ2000_0539|ESGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.254|11.0458|11.8955|10.6817|13.4735|14.2018|12.6238|12.684|13.1695|15.0514|15.4156|12.6238|13.6555|14.2018|14.8087|14.6873|15.2942|17.2363|19.9553|23.2569|22.3344|23.4802|26.1215|28.1714|33.5016|38.5026|39.3182|45.4068|39.9106|50.6408|49.2716|60.6913|58.5841|64.5755|62.4489|64.8668|78.9181|80.8699|95.1639|95.7174|101.45|117.46|130.71|121.25|96.45|91.25|101.5|57.2|58.39|57.61|62.13|72.95|69.16|66.79|72.11|85.64|100.32|99.99|93.35|99.59|99.25|99.15|101.22|104.3|123.7|130.78|142.37|138.98|137.92|145.79|136.32|153.38|141.86|159.97|148.28|152.7|162.63|156.82|163.27|202.7|185.7|194.7|221.9|211.6|212.15|214.95|208.1|162.26|174|170.32|189.86|211.24|145.43|157.85|160.73|198.85|249.81|240.04|235.66|239.93|
2022-02-19 14:01:21|russ2000_0540|ICUI|total_return_price|0|||||||||||||||||||||||||||||||||||||4.6111|4.1112|4.8889|6.4445|10.3334|7.8334|8|10.8334|9|8.6667|7.5001|10.333|10.333|9.417|9|11.3333|9.677|9.167|5.583|5.25|5.75|5.083|7.083|8.25|10.0833|9.5833|9.4167|14.6667|10.8333|11.7917|10|10.1667|12.0833|18|17.25|20.0833|23.3333|27.52|26.6667|29.6667|36.4|30.9|36.52|37.3|27.51|31.23|27.14|34.29|30.37|33.53|26.04|27.34|35.5|32.17|28.76|39.21|36.19|42.24|45.48|40.68|39.2|42.94|38.75|36.01|28.77|22.88|30.41|33.14|32.12|41.15|36.86|36.44|34.45|32.17|37.29|36.5|43.78|43.7|36.8|45|49.16|53.38|60.48|60.93|58.95|72.06|67.93|63.71|59.88|60.81|64.18|81.9|93.14|95.66|109.5|112.78|104.1|112.75|126.38|147.35|152.7|172.5|185.85|216|252.4|293.65|282.75|229.63|239.33|251.91|159.6|187.12|201.77|184.31|182.76|214.49|205.44|205.8|233.38|237.34||||
2022-02-19 14:01:26|russ2000_0542|CMRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|23.91|20.6|15.14|22.29|23.21|27.62|37.87|37.69|46.2|38.2|8.35|4.97|4.02|5.89|4.51|6.46|5.53|5.15|4.59|5.25|4.8|3.94|2.56|2.1|3.36|2.47|2.03|1.4|3.09|2.49|4.86|9.64|8|6.21|6.76||||
2022-02-19 14:01:28|russ2000_0543|ACHN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.41|0.38|
2022-02-19 14:01:29|russ2000_0545|TERP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:29|russ2000_0546|AZZ|total_return_price|2|1.415|1.9178|1.3269|1.415|1.2958|1.1817|0.7982|0.7971|0.8049|0.772|0.5538|0.477|0.6671|0.607|0.694|0.7814|0.9955|1.4641|0.8929|0.981|1.0691|1.1799|0.8404|0.8231|0.7399|0.8097|0.9027|0.9945|0.8655|0.8915|0.7846|1.0143|0.7699|0.729|0.6151|0.7117|0.6476|0.4893|0.4705|0.5468|0.7195|0.7675|0.7435|1.2232|0.9867|0.8904|0.7941|0.8182|0.677|0.677|0.677|0.8704|1.1681|1.4602|1.3872|1.8131|2.4001|3.637|3.3431|2.7185|2.6634|1.7263|1.9606|1.6276|2.0141|2.2643|1.9015|2.0516|3.2472|3.3233|3.4248|3.6125|4.4462|4.1389|4.3192|3.4443|3.8008|2.6329|2.6124|2.3419|2.3153|2.7763|2.4936|3.2783|3.0529|2.9198|3.1246|3.3193|3.2804|4.1901|3.9668|4.6696|4.6409|6.3005|8.7326|8.2982|13.9124|11.638|10.9742|14.5148|12.8592|17.8054|9.8595|8.2941|14.2402|14.105|13.8714|12.9757|15.3485|16.7156|15.7035|18.0849|18.8115|20.2799|18.254|21.7483|23.3515|27.7646|33.4563|39.3241|36.6429|33.2943|43.5029|39.6184|39.8728|41.6325|40.3753|41.0982|43.5104|46.0707|54.3662|46.2519|54.1966|61.1513|60.1133|54.3126|50.3889|45.5725|44.9879|38.3519|40.7561|50.8087|45.2961|43.8308|40.2283|39.6019|36.6909|35.6949|30.8169|33.9872|43.848|50.4157|52.956|53.1913|51.7073|49.15||||
2022-02-19 14:01:35|russ2000_0547|AAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5653|15.5984|16.626|13.8045|15.5989|17.4479|18.0249|20.8529|21.3759|25.4762|23.8502|24.7155|25.3878|26.864|28.0896|27.2564|33.458|35.7499|32.7477|34.317|33.2945|33.5414|35.6207|37.8268|36.8947|36.0262|35.325|35.1213|33.7391|30.5886|34.5696|33.5371|36.7128|42.2762|43.1232|43.202|42.4914|23.3656|26.5059|23.0532|27.477|32.2194|36.5794|37.6067|36.58||||
2022-02-19 14:01:37|russ2000_0548|HL|total_return_price|0|18.3881|20.5716|17.6985|17.2388|19.7672|15.5149|15.4|12.5269|15.5655|14.7993|14.146|12.7969|12.3774|9.6917|11.4432|10.1588|16.3475|17.5151|18.3325|12.8971|12.8971|13.835|13.4833|11.8839|12.5899|12.1193|13.6489|13.2212|13.1032|10.9783|9.6798|8.0839|8.6783|10.937|10.8182|10.4615|9.8671|9.2727|8.4405|7.3706|9.7482|13.0769|9.7482|11.0559|13.5524|10.1049|12.6014|9.6293|10.937|9.8671|11.5314|6.5384|7.2517|6.6573|6.4196|5.3496|5.5874|5.1718|5.7662|4.6963|6.3007|5.0524|4.8147|3.4475|2.6154|1.9615|2.7937|1.486|1.3077|1.0105|0.7133|0.4755|0.6562|1.0937|1.1983|0.894|1.7975|4.4604|3.3952|4.8123|3.1289|4.0229|4.9835|7.8842|7.9983|5.3993|7.0758|5.5446|5.2117|4.3368|4.1656|3.8612|6.2864|4.993|5.459|7.285|8.6165|8.1219|8.5119|8.8923|10.6137|8.8067|4.4509|2.6629|1.9021|2.5488|4.1751|5.8775|5.2022|4.9645|6.0106|10.7088|8.6355|7.3135|5.0976|4.9892|4.4188|4.566|6.2992|5.6289|3.8251|2.8879|3.0451|2.9894|2.9818|3.3537|2.4127|2.717|2.9047|2.5655|1.924|1.8482|2.7212|4.995|5.5846|5.136|5.1873|5.0032|4.9272|3.8991|3.6069|3.4224|2.7462|2.3252|2.2686|1.7786|1.7418|3.3583|1.8046|3.2446|5.0425|6.4422|5.6655|7.4174|5.4945|5.22||||
2022-02-19 14:01:43|russ2000_0549|SPTN|total_return_price|0.0431798684587||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5299|4.6658|6.6103|6.9469|11.3847|9.0967|5.2672|5.5161|2.2811|1.7212|1.7627|1.659|2.3502|2.7235|3.3732|2.8133|2.1705|3.2834|7.3893|7.9699|10.0229|6.6981|8.9886|9.3565|9.3912|15.1808|19.0859|18.7561|23.9385|15.6387|14.4001|14.5275|16.0907|16.8131|11.0104|10.8247|9.7363|10.8522|10.582|10.9954|9.8824|11.3209|10.8716|10.6511|15.1551|12.385|13.7255|13.3449|12.8987|10.711|13.4199|13.359|15.0442|17.6452|17.1246|17.3262|16.3379|16.1948|23.7502|25.3647|25.4729|22.0848|24.0475|22.642|24.9447|22.8105|27.4664|28.817|22.7796|21.2421|14.936|15.6307|20.7096|15.3654|14.5984|15.0293|10.3676|12.2056|14.0724|16.036|20.789|18.0079|19.6124|19.2719|18.8011|22.5221|||||
2022-02-19 14:01:47|russ2000_0550|NSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0477|3.2272|3.6607|4.8497|5.6149|6.4237|6.1503|6.0662|6.5272|9.0588|8.2319|9.6637|10.1824|8.4616|8.6069|8.6614|8.0966|9.5412|11.0343|12.2895|10.5671|10.5324|7.7602|10.2178|9.254|6.5101|7.298|7.9465|9.3013|8.4278|7.5993|8.3768|9.2541|10.4902|10.6159|10.897|8.1596|9.3236|11.3924|9.7456|9.4316|12.8103|10.9382|12.2451|14.7832|13.3771|11.9289|13.1838|11.1428|14.5392|22.4619|22.5711|18.6679|20.634|22.9129|33.6422|33.0011|31.7832|39.2295|34.003|39.6786|55.2971|63.1505|91.4176|107.432|82.2843|115.5414|115.5534|93.4524|81.5265|29.3689|57.89|65.3218|81.369|81.1782|87.756|103.5005|116.59||||
2022-02-19 14:01:52|russ2000_0551|STAR|total_return_price|0|||||||||||||||||||||||||||30.2252|29.6476|27.64|24.043|22.6806|18.9621|24.1318|26.9069|28.6496|29.9119|32.9749|32.6923|32.9328|34.9096|20.1927|24.0643|31.3646|2.1631|2.5687|2.839|2.1631|1.2157|1.2157|1.3494|1.2157|1.0797|1.2157|2.1588|4.0487|3.7786|6.2077|6.0739|9.5824|13.225|9.9863|20.1484|20.2911|22.0796|17.9398|23.0349|10.4393|6.6525|6.9225|8.5001|9.3762|8.7346|10.2353|12.8478|11.5013|12.1933|14.1237|14.2184|14.2497|15.0095|15.6088|19.9693|21.6848|22.3969|24.3545|23.4588|24.6066|27.8866|25.3727|26.0848|25.8082|23.6803|25.4273|25.5981|28.8463|34.2136|33.5053|32.2874|25.2349|20.578|11.7038|11.0197|2.3266|1.9955|2.5145|2.5413|2.7203|2.2908|4.1073|3.9909|2.7382|6.9976|8.2145|7.2571|5.2079|4.7336|6.4875|5.7716|7.4092|7.2928|9.7447|10.1026|10.7737|12.7692|13.2077|13.4045|12.0802|12.2144|11.6328|11.9191|11.2569|10.4963|8.644|8.5814|9.6015|11.069|10.559|10.7737|10.559|10.1116|9.1004|9.6552|10.0847|8.3496|7.7464|11.5585|12.2374|13.7162|10.0935|11.8359|11.4453|14.5026|17.473|20.5244|24.949|25.83||||
2022-02-19 14:01:57|russ2000_0552|AIR|total_return_price|2|2.5845|2.5845|2.4491|3.3106|3.4091|3.9629|3.3968|3.7018|3.3298|4.0421|4.3208|5.5291|6.437|6.4437|6.4745|8.3698|8.4321|10.4249|6.987|8.87|10.6516|10.4766|9.8277|11.2109|13.4616|14.964|15.3923|13.5463|9.3001|6.9854|5.2798|5.7906|6.412|7.4315|5.7074|7.2105|6.0416|5.684|5.6822|5.9794|6.585|6.5211|6.8278|7.943|7.2486|6.8657|6.7404|7.1244|7.9715|8.7485|9.7393|10.4603|11.8644|11.671|16.1969|13.892|16.957|18.4176|21.2322|25.1567|21.9671|18.443|21.1257|12.7089|16.6687|18.1139|14.1605|20.3223|11.938|9.7492|9.0666|11.9556|12.396|15.1888|7.2781|6.6285|10.2682|5.5822|4.952|4.0066|4.0516|7.2119|9.4178|11.6327|8.6255|9.6339|12.3079|10.039|14.4418|15.8463|18.8535|22.7881|21.6807|20.087|23.9406|26.1825|29.2617|28.2713|29.7299|23.3103|17.3589|14.2887|15.2521|11.9028|13.2353|15.3151|16.8007|20.4202|17.7371|13.8295|22.1129|24.5708|23.8319|21.3554|16.6015|20.1191|11.048|13.7188|14.2261|16.3341|18.7283|23.4931|29.3118|27.2055|22.9401|26.2209|24.3369|27.9907|28.1942|23.2826|23.5794|20.5131|23.5917|23.8589|35.8488|33.5273|34.1049|35.271|40.7497|41.8062|43.9528|45.9738|43.1108|36.1187|29.8173|42.6473|44.448|34.4201|20.17|20.18|28.37|39.78|41.75|33.85|32.66|43.11||||
2022-02-19 14:02:03|russ2000_0553|CCMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5209|19.3569|18.3726|15.3379|17.8805|19.808|19.3979|19.4902|14.3946|15.0918|31.4959|27.4769|31.537|26.6157|37.139|37.0734|51.8699|41.8174|26.6009|26.6338|31.2728|30.8851|33.0182|41.2072|31.9881|27.8739|18.996|24.908|25.8857|20.8136|19.9606|18.9107|19.2191|21.8831|18.4973|19.7112|22.1521|21.6666|23.3989|28.4448|24.8752|20.6364|23.2086|21.7453|16.0104|15.7677|18.8451|23.2414|21.2926|24.6849|23.891|21.0892|27.8805|33.4316|28.8582|23.8779|30.8463|36.4119|28.4116|32.4441|31.9827|31.5213|31.9827|35.36|40.6104|40.3521|40.9703|38.9033|42.4744|45.2427|44.5045|35.4338|39.8261|37.8907|40.2919|49.376|59.6013|69.1917|69.5768|73.4365|89.3361|99.606|105.3691|96.8686|82.2561|107.9908|105.4636|133.9501|139.3179|104.8113|134.4848|139.9558|139.1027|169.3434|149.1167|123.5882|193.78||||
2022-02-19 14:02:07|russ2000_0554|CCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:07|russ2000_0555|MDCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:08|russ2000_0556|GHL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0074|12.4978|14.0557|17.4541|21.6941|24.0798|24.6137|33.5909|37.45|35.7268|39.3834|44.6763|37.8483|43.1364|37.3269|41.1749|46.0653|34.2792|53.4929|42.4962|42.941|46.39|54.4119|54.7532|53.6558|42.7044|52.8148|54.9065|44.4619|35.6003|19.6034|24.8115|31.4412|25.2859|37.2627|38.14|44.0015|32.7979|38.726|43.2926|41.6452|36.2342|35.7526|33.5632|31.1674|32.4782|22.73|22.5615|17.853|16.5758|19.8168|25.5625|25.9081|18.7604|15.9024|18.3225|17.2226|28.1047|25.1871|21.1703|20.687|13.4597|12.646|16.1027|9.2678|9.5906|11.0702|12.2785|15.6562|14.797|14.2885|17.41||||
2022-02-19 14:02:11|russ2000_0557|MNKD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.4|118.55|78.9|66|50.25|57.85|58.1|102.6|104.9|95.85|82.45|75.1|62.8|46.85|39.3|25.7|15.2|18.9|17.45|16.4|41.45|51.05|42.6|32.1|33.55|29.95|41.15|18.2|19.75|16.65|13.15|11.95|11|13.15|11.55|16.75|32.2|29.495|26.5|29.45|52.9|31.15|28.325|26.3|28.2|16.2|7.6|10.7|5.9|3.4895|3.4|2.07|1.55|1.98|2.4|2.64|1.92|1.72|1.05|2.21|1.09|1.34|1.33|1.09|1.82|1.93|3.61|3.67|5.23|4.58|4.42|
2022-02-19 14:02:15|russ2000_0558|NSIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.025|2.025|3.062|4.593|2.469|3.013|4.593|7.383|5.5309|4.889|5.938|9.815|10.519|12.0371|11.8519|12.5556|22.6111|16.5|16.5|21.6667|27.0833|24.2917|39.5417|27.25|17.9375|21.125|24.5|14.14|24.6|22.64|25.19|10.15|8.31|7.05|10|15.22|18.8|19.24|17.76|16.84|20.52|17.56|20.18|18.6|19.61|22.01|19.05|20.61|18.87|17.98|22.57|25.81|18.24|17.5|11.73|13.41|6.9|3.06|9.66|12.21|11.42|14.36|13.16|15.6875|13.16|17.03|17.71|15.14|15.29|21.93|16.83|17.47|17.37|20.62|17.74|18.91|22.71|25.11|30.74|22.63|25.89|28.52|29.91|25.85|25.12|28.64|26|32.55|40.44|41.09|39.99|45.92|38.29|34.93|48.93|54.09|40.75|55.06|58.2|55.69|70.29|42.13|49.2|56.58|76.09|95.42|100.01|90.08|106.6|||||
2022-02-19 14:02:19|russ2000_0559|ANDE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.4849|2.3769|1.9447|1.8907|1.9784|2.012|1.9369|1.9978|1.9518|2.0155|2.3004|2.3651|2.585|2.7221|2.8736|1.9828|1.8843|1.6122|2.2017|2.0123|2.0283|2.1027|2.053|2.1048|2.4217|2.4883|3.3316|3.1271|3.1445|3.1842|3.0658|3.8319|4.0336|4.7679|4.3129|5.332|6.5421|7.9744|9.2341|7.5729|11.1636|20.2958|21.6139|17.7627|22.0733|23.1448|23.6547|25.0995|23.4563|23.3993|21.4089|18.5629|8.7319|7.5393|16.0099|18.868|13.8861|18.0542|17.6197|20.5373|19.7558|26.5414|23.0783|18.4296|24.0082|26.8588|23.619|20.9353|23.9364|29.9538|29.8591|39.3289|50.2624|50.1828|43.7892|53.4757|45.309|35.3983|33.4839|29.3641|27.4019|27.3477|31.0849|31.7848|39.4126|33.5555|30.3766|30.6073|27.9818|29.8842|31.0275|34.3094|27.3953|29.6937|25.2549|20.9525|23.7795|17.809|13.0694|18.6149|23.9719|26.9479|30.0482|30.6862|38.71||||
2022-02-19 14:02:24|russ2000_0561|WABC|total_return_price|0|0.8448|0.9607|1.027|0.9939|1.027|0.9939|0.9773|1.0601|1.2477|1.2004|1.3491|1.5154|1.8573|2.4455|2.9844|3.4533|3.2876|3.2458|2.8024|1.7114|2.3709|2.1339|2.3474|2.398|2.9059|2.6825|3.4924|3.4522|3.1504|3.4856|2.316|2.3913|3.0528|3.0894|2.993|3.0682|2.9898|3.4774|3.4197|3.739|4.5553|4.2585|4.5426|4.4039|4.5711|4.9845|5.461|4.9128|5.5222|6.1771|6.462|7.2962|8.0067|8.5571|8.6401|9.9262|10.9648|13.1797|15.1801|17.8515|17.5481|16.9534|15.3397|19.5698|16.9195|19.6224|16.3373|15.1673|15.1411|14.3892|18.5441|23.9741|21.1483|22.114|20.4198|22.5429|24.4926|22.5595|23.3234|23.3981|23.1337|25.3774|26.3563|29.6483|30.2118|31.5816|33.2341|35.4739|31.6767|32.5007|31.9618|33.0364|32.5143|30.8606|32.0442|32.3444|30.9845|28.6611|32.5293|29.3014|34.8416|35.0448|38.5911|34.54|31.002|33.9716|35.8531|38.455|40.3093|36.9488|38.5903|39.5675|36.9072|35.6417|27.9494|32.2894|35.5821|35.2657|35.4511|32.362|34.7329|35.3178|38.7471|44.2981|42.7539|41.6423|37.3435|39.6579|35.2764|41.7071|36.8806|39.1276|41.1461|41.9623|43.704|54.4915|48.6799|49.2163|52.6639|53.0375|52.0757|51.0328|54.6844|50.957|56.9212|57.1122|58.0211|63.6324|55.5428|54.6131|52.0429|53.3591|61.0151|56.7627|55.4339|57.3125|||||
2022-02-19 14:02:29|russ2000_0562|EXPO|total_return_price|0.201148287468||||||||||||||||||||||||||||||1.7776|2.0033|3.0473|3.0755|1.7917|1.7211|1.1004|0.9875|0.8182|0.8465|0.9029|0.8606|0.7618|0.649|0.6207|0.5643|0.5079|0.522|0.5925|0.6772|0.8465|0.6207|0.6207|0.6772|0.7054|0.6631|0.522|0.6913|0.8182|1.1145|1.1286|1.1568|0.8747|0.6066|0.6348|0.6631|0.8041|0.7477|1.2274|0.8747|1.0016|1.0404|1.5236|1.2528|1.1365|1.1279|1.5022|1.483|1.3701|1.4278|1.4841|1.5699|1.7889|2.3848|2.5418|2.8249|2.8351|3.0473|2.6963|2.6895|3.3548|3.2527|3.5721|3.6736|3.5574|4.0856|4.5032|4.774|5.1397|6.8191|7.4128|7.6159|6.8936|6.643|5.7176|6.2977|5.8259|5.8711|6.4376|6.7288|7.4511|7.2051|10.0695|9.6858|9.4375|10.8753|10.9521|10.7896|11.6676|12.4103|12.2112|11.9304|15.0079|17.2012|17.1662|16.105|16.3133|18.3815|20.6092|20.542|20.7001|24.0054|23.9787|23.4287|23.9627|27.0957|28.3703|29.1326|31.1701|35.418|37.9509|41.6905|47.3089|48.9376|56.292|55.2192|67.2835|62.2708|70.8369|69.2805|83.009|68.8904|96.8911|95.7775|106.7165|114.5974|||||
2022-02-19 14:02:35|russ2000_0563|SCSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.1875|2.0313|2.2188|2.125|2.28|2.375|3.125|4.0625|3.3125|3.5|3.3125|3.844|3.625|3.594|4.3125|5|5.25|4.8125|3.9375|5.375|4.4688|5.4063|6.9688|10.1406|8.875|9.7188|13.3438|9.75|8.5|11.855|11.1975|11.9|15.0275|15.3525|14.5125|12.325|9.375|13.375|18.255|22.81|23.965|29.71|31.9|31.08|25.915|21.47|24.37|27.34|30.205|29.32|30.33|30.4|26.84|31.99|28.11|32.35|36.19|26.76|28.79|19.27|18.58|24.52|28.32|26.7|28.78|24.93|27.74|31.9|37.99|37.48|29.56|36|37.32|30.64|32.02|31.77|28.22|32|34.59|42.43|40.77|38.08|34.59|40.16|40.65|38.06|35.46|32.22|40.38|37.11|36.5|40.35|39.25|40.3|43.65|35.8|35.55|40.3|39.9|34.38|35.82|32.56|30.55|36.95|21.39|24.09|19.83|26.38|29.95|28.13|34.79|35.08||||
2022-02-19 14:02:39|russ2000_0564|CWT|total_return_price|0|0.6304|0.6789|0.6512|0.7066|0.7413|0.8036|0.8036|0.859|1.045|1.3143|1.3618|1.3181|1.4191|1.6796|1.6796|1.6175|1.7697|1.5906|1.8175|1.9276|2.0014|1.9467|1.825|1.7347|1.6684|1.6896|1.8796|2.0366|1.9583|1.8982|2.0657|2.0807|2.2988|2.1735|2.2937|2.3325|2.4344|2.5818|2.7085|2.9264|3.1463|3.2588|3.4876|3.7406|3.269|3.4488|3.2294|3.169|3.0073|3.2219|3.4206|3.4592|3.7508|3.8072|4.2139|4.7066|4.4259|5.0827|5.7492|6.9414|6.6263|6.0227|5.4844|7.6669|5.9719|6.6683|6.9253|7.7402|5.8853|6.3274|7.0637|7.2063|7.7212|6.9984|7.4524|7.1833|7.2247|7.1924|7.3717|6.9059|7.6061|8.3928|7.7789|8.3457|8.7007|8.5587|9.2172|11.9267|10.6655|12.0962|13.3665|12.4994|14.8301|11.8464|12.3368|13.6|12.9946|12.809|13.2514|12.8291|13.3369|11.5463|13.6778|16.6398|15.1007|13.3949|14.2716|13.6069|14.013|13.4047|13.9904|14.2249|14.3079|14.5239|13.8637|14.4132|14.4945|14.8323|15.1066|14.9906|16.3907|16.201|16.998|19.4364|20.3199|20.6961|19.3249|21.3272|21.3838|20.0762|19.5867|20.758|24.0014|31.5638|29.152|30.9694|32.927|33.9735|35.3861|42.2395|34.8706|36.6337|40.5346|45.2211|51.7046|48.4201|50.8062|49.6751|48.6719|46.356|42.4177|52.9911|55.4845|54.9147|58.4709|71.5631||||
2022-02-19 14:02:45|russ2000_0565|EGOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:45|russ2000_0566|UIS|total_return_price|0|29.3049|35.3701|34.4093|32.2475|32.6078|34.049|34.8897|37.7421|39.8007|40.3232|46.1081|48.5914|51.1829|50.5149|58.1498|69.6434|84.9291|111.7957|128.5475|103.9443|108.0013|127.2445|116.5666|118.7492|120.066|126.3573|99.4182|104.2574|124.7899|132.5|50|25|48.75|37.5|47.5|41.25|98.75|90|91.25|101.25|133.75|121.25|118.75|126.25|148.75|92.5|107.5|86.25|93.75|108.75|78.75|55|60|71.25|61.25|67.5|62.5|76.25|153.125|138.75|190|282.5|227.5|344.375|276.875|389.375|451.25|319.375|255|145.625|112.5|146.25|140|147.1|86.6|125.4|126.3|90|70|99|92.6|122.8|135.3|148.5|142.8|138.8|103.2|101.8|70.6|63.3|66.4|58.3|68.9|62.8|56.6|78.4|84.3|91.4|66.2|47.3|44.3|39.5|27.5|8.5|5.3|15.1|26.7|38.56|34.89|18.49|27.9|25.89|31.22|25.7|15.69|19.71|19.72|19.55|20.82|17.3|22.75|22.07|25.19|33.57|30.46|24.74|23.41|29.48|23.21|19.99|11.9|11.05|7.7|7.28|9.74|14.95|13.95|12.8|8.5|8.15|10.75|12.9|20.4|11.63|11.67|9.72|7.43|11.86|12.35|10.91|10.67|19.68|25.42|25.31|25.14|20.57||||
2022-02-19 14:02:51|russ2000_0567|RRGB|total_return_price|0.00541773595666||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|11.611|13.14|15.47|20.95|28.1|26.87|29.3|32.25|42.55|50.42|50.2|59.83|46.69|46.84|45.68|43.24|48.35|37.81|41.4|43.5|38.95|36.76|38.9|24.26|14.12|17.63|23.97|19.95|17.2|24.6|25.69|20.66|21.79|26.66|27.5|37.46|24.56|37.11|34.13|29.85|28.56|45.66|45.8|56.88|73.28|71.1|67.11|64.36|48.71|86.56|83.32|90.2|82.63|64.23|64.06|49.38|45.5|57.05|60.2|64.2|65.05|58.3|62|50.05|33.48|28.81|31.86|34.3|31.76|5.18|16.41|7.995|11.79|39.89|34.32|28.62|20.18|||||
2022-02-19 14:02:55|russ2000_0568|OTTR|total_return_price|0|0.4817|0.4764|0.5135|0.5241|0.5347|0.5188|0.5585|0.5903|0.6582|0.766|0.726|0.888|1.0905|1.2346|1.1941|1.3733|1.4265|1.3382|1.2654|1.421|1.3858|1.3921|1.5982|1.5|1.6978|1.8673|1.9745|2.1317|2.249|2.399|2.4911|2.5794|2.8862|2.7947|3.5379|3.491|3.9584|4.1464|4.1265|4.1992|5.0142|4.4653|4.5114|4.7007|4.5012|4.6583|5.1308|4.9723|5.348|5.3014|5.451|5.7616|6.2428|5.3715|5.6111|5.4559|5.8149|5.7702|6.0097|6.9062|6.9491|6.9383|7.0677|7.6588|7.756|7.5978|8.4759|7.5695|8.1537|8.6896|9.6868|11.7524|12.1914|11.986|12.3537|12.8152|13.7045|14.1137|11.9041|12.2737|11.9491|12.5668|12.2673|12.7109|12.6927|13.0457|12.5238|12.6699|12.5678|13.8753|15.8667|14.9983|14.9941|14.4233|15.588|16.7718|18.5945|17.5679|19.6863|19.2704|19.8835|21.9971|17.5361|13.511|12.9574|13.0256|14.4477|15.1749|13.6257|12.163|13.0223|14.6013|14.9157|14.0291|12.3515|15.081|15.0638|16.0516|17.0037|18.0421|22.719|20.9276|20.5477|22.01|23.3889|23.2534|20.6945|24.259|25.4565|21.2879|21.0858|21.8015|24.5241|28.017|29.2|34.7518|32.5512|34.3036|37.8431|39.0758|38.4178|42.5061|43.0715|44.9512|45.4353|48.4944|49.6938|47.7552|41.6809|36.7105|34.538|41.0398|44.8796|47.8422|55.2614|70.9321||||
2022-02-19 14:03:00|russ2000_0569|SEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9539|8.3349|8.6842|9.0493|9.3272|9.6685|18.6543|17.7414|17.543|13.2962|15.3838|||8.0094|8.1523|6.6997|5.8741|6.152|5.7074|6.2948|7.5014|5.0724|7.0331|6.4298|7.8666|8.8509|8.7727|8.1113|7.5891|7.7365|10.8591|11.3037|14.8999|12.6967|14.6656|14.4776|15.9224|11.8651|12.2907|11.0834|10.6084|12.4193|13.4584|12.073|14.9428|17.7631|16.9219|18.0599|18.1589|18.3073|15.4573|14.2896|15.2792|16.823|22.899|13.112|13.8344|19.9896|27.1246|34.3188|42.7721|34.8922|28.93||||
2022-02-19 14:03:03|russ2000_0571|NWBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.6616|0.6153|0.7124|0.8019|1.0071|1.0235|0.9452|0.9617|1.0549|1.1592|1.3399|1.3579|2.2558|2.5709|2.9764|2.8058|1.8237|1.7413|1.6589|1.8013|1.5606|1.2615|1.2223|1.2872|1.5493|1.6858|1.8446|1.9693|1.8889|2.1719|2.2618|2.5327|2.4558|2.8701|3.1524|3.1423|3.6013|4.2293|5.0659|4.5803|4.5607|5.0731|4.3543|4.3473|4.3741|4.4073|5.17|5.5697|5.398|5.8563|5.822|5.6593|6.2134|5.8449|6.0608|4.8809|6.2151|4.8697|3.8939|4.401|5.3883|6.0397|6.3403|6.2502|6.143|6.5289|7.0108|7.0957|6.7786|7.1433|7.3637|6.8564|7.2349|7.3282|7.6542|8.3145|8.2058|9.2642|9.2992|9.3825|8.4531|8.8462|8.465|9.2617|9.4971|9.8847|10.0952|11.2045|11.9901|13.8932|13.0983|12.2635|13.7038|13.4024|13.4002|14.2162|14.2938|14.126|14.2974|14.9914|14.0995|14.4591|10.1824|9.1705|8.4131|11.8523|13.6396|13.0585|12.9087|13.959|||||
2022-02-19 14:03:08|russ2000_0572|PDLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:03:09|russ2000_0573|KAMN|total_return_price|0|2.5531|3.1364|2.7732|3.3455|3.2905|2.7952|3.0813|3.2893|4.2302|4.4529|4.6974|5.1997|5.7649|5.9873|5.4473|5.1906|6.8361|6.9582|7.8916|4.8985|6.5379|6.4431|5.8141|5.0349|5.3671|5.0256|5.1673|3.6725|3.615|2.9022|2.6891|3.3625|4.0499|3.8879|3.7174|3.594|4.4295|4.651|4.8169|4.6951|5.3342|5.0971|4.8456|4.9607|4.7696|4.5218|4.8829|5.6381|5.7591|6.6572|6.2571|5.9211|5.8501|5.5023|5.774|7.2001|7.5379|8.6457|10.3327|9.327|10.5304|10.9698|9.8712|9.3841|7.5566|9.3195|7.6401|7.7916|5.9637|6.5374|7.8711|10.5919|10.3546|11.2695|8.5024|10.0909|11.0387|10.9895|8.0323|7.3494|6.6067|7.7951|8.8463|8.8356|10.4023|9.8708|8.4244|9.0909|9.0264|13.1713|14.9309|14.5533|18.6887|13.626|13.4838|16.9741|17.765|23.8645|26.443|28.3875|21.9354|17.7513|22.2126|14.3073|10.0089|13.3933|17.6808|18.8046|20.4793|18.2153|21.5833|24.1809|29.4144|29.7688|23.3736|23.1897|28.954|26.5313|30.7502|31.8368|30.8251|30.1791|33.0607|34.9887|35.9675|37.9217|35.0154|35.8668|38.1243|37.8412|32.5025|37.1641|39.0498|39.0592|40.5109|45.2954|44.7387|46.5387|52.2625|55.3184|58.5899|65.9133|63.3573|53.4062|55.8378|61.0588|57.1847|63.5854|37.2943|40.5224|38.1392|56.1101|50.5597|49.874|35.4988|43.15||||
2022-02-19 14:03:14|russ2000_0576|KWR|total_return_price|0|2.2737|3.1552|3.3455|2.9348|2.6143|2.2837|2.434|2.7245|2.801|2.2746|2.1236|2.9587|4.4693|3.2195|3.0206|3.7755|4.1433|4.5714|5.747|4.8525|5.3503|5.3224|4.3548|4.5651|5.0173|5.1136|5.4538|4.9425|5.353|6.6361|5.1027|6.9902|8.0009|7.6686|7.72|7.9638|8.7003|9.7392|9.2026|8.3635|8.9258|7.5752|6.9244|6.5768|7.1579|7.7472|7.6033|7.9909|7.3123|7.0636|7.4696|5.9908|6.0686|5.8019|6.9578|7.7469|7.6482|8.3952|9.1521|9.3338|9.4589|9.5121|7.9221|9.2542|7.3443|8.4996|8.8652|7.6883|9.2893|9.6073|9.5133|10.6506|10.1296|11.0088|10.6269|12.1948|13.9587|14.7766|11.7104|14.2724|12.6692|15.7098|14.7024|19.6022|16.3105|17.8804|15.7636|16.3596|13.6548|11.7173|11.8098|13.2386|15.1361|13.1538|13.8373|15.8764|17.3027|17.311|17.4054|16.4096|23.6389|20.2965|21.8523|12.7859|6.2786|10.7336|18.0241|17.1552|22.7756|22.9397|27.7833|35.7904|34.69|37.3625|22.6392|34.2336|34.9252|41.1648|41.8051|48.5014|53.3719|56.3132|66.5882|70.4878|72.3363|70.6915|66.261|85.4377|79.7828|83.0533|72.3291|72.7806|80.3035|84.7299|100.9934|122.3779|126.2756|139.6394|142.5937|145.6699|143.4275|150.303|196.7036|173.2071|195.647|198.4846|155.0365|161.6768|124.3837|183.3485|177.8261|251.2541|242.0667|235.9134|236.8439|230.3419||||
2022-02-19 14:03:20|russ2000_0577|AIN|total_return_price|0|||||||||||||||||||8.8453|7.4278|7.8852|10.3196|10.2156|9.6258|9.3103|11.289|12.3376|10.9443|9.4683|9.2246|6.2673|6.1744|8.6047|10.6858|11.2657|9.6549|11.3038|9.0555|8.6468|9.7082|10.3097|10.6017|11.125|12.1301|12.9782|12.0821|11.34|12.447|12.2669|15.5858|15.3184|11.9351|13.2378|15.0479|14.4535|15.5262|13.908|15.241|17.0852|15.7083|17.419|15.7807|12.1102|13.1191|12.9892|15.0674|10.4779|11.1715|10.676|10.3156|8.6489|9.685|13.2617|13.622|10.7823|15.6774|21.9288|19.5153|13.7957|15.0565|16.7376|20.0594|22.6292|24.9308|19.8182|24.7956|22.0811|26.1059|22.9838|23.9595|27.5811|27.1135|28.6287|31.9384|24.0417|24.9435|27.3166|30.8222|28.6552|28.4407|27.7947|22.3826|21.1749|10.0468|7.2482|9.1933|15.7872|18.3772|17.7198|13.4079|15.7676|19.8374|20.9567|22.3212|15.5399|19.7971|19.7589|16.2334|19.1887|19.9348|25.5271|29.2692|31.9816|32.1721|31.9525|34.277|30.8698|34.6052|36.3543|36.5559|26.4279|33.9176|35.0432|37.3841|39.8436|43.6884|43.6177|50.7503|54.729|58.7518|60.0997|57.811|76.5762|60.3136|69.3351|80.5018|87.7328|74.0579|46.4483|57.7868|48.9093|72.7258|82.8705|88.8206|76.6877|88.45||||
2022-02-19 14:03:25|russ2000_0578|RFP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8087|25.0249|18.9169|14.8574|13.6247|13.6061|9.8338|12.5032|12.188|15.5247|11.9378|12.3456|14.57|16.9891|15.4042|15.1447|16.8686|15.3671|10.427|7.6836|7.3221|5.0977|4.4581|4.2913|5.1903|4.4952|3.8928|4.4489|10.149|7.4148|9.2685|12.4661|7.2387|7.3221|5.765|4.523|3.8928|1.1678|1.8722|4.1523|6.0894|10.149|12.2|12.09|15||||
2022-02-19 14:03:29|russ2000_0579|CMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:03:29|russ2000_0580|GES|total_return_price|0.620462794918||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9323|3.7266|3.1421|3.1421|2.7767|2.4844|1.9913|1.7356|1.1509|1.1326|1.7902|2.2287|4.1285|3.7997|9.3531|8.0378|3.9824|2.1739|1.8092|1.8122|2.4347|1.7391|2.274|2.1366|1.6368|1.3387|1.0405|1.1779|2.2214|3.449|5.2699|4.5509|4.735|4.8812|4.0043|3.8056|6.8395|7.9268|11.4313|11.5833|12.4513|16.6456|23.7028|23.0647|27.8344|30.1715|23.8555|22.5646|18.7043|12.8881|12.6254|15.5961|17.4766|22.0538|28.5226|27.8487|21.7773|23.8529|25.3746|27.7218|24.6991|21.5068|20.6432|19.3418|20.0401|16.6241|17.601|19.7806|24.2206|22.6191|20.272|19.7652|19.2727|16.5866|14.236|14.0216|16.9544|16.4684|15.0385|14.702|11.9642|11.1286|9.5395|9.5481|11.3845|14.3374|18.5911|21.1044|20.7411|19.6374|18.3077|19.2477|16.0476|16.0521|6.5251|9.0118|9.966|11.454|22.9904|26.5596|22.01|20.5191|22.89||||
2022-02-19 14:03:34|russ2000_0581|RESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1799|
2022-02-19 14:03:34|russ2000_0582|NTGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|15.95|15.29|13.97|11.72|11.57|16.88|13.89|19.87|24.27|19.3|18.76|22.68|21.28|26.88|27.35|36.9|31.43|35.54|19.84|15.61|15|11.24|11.59|14.68|19.27|21.9|26.93|17.95|26.9|34.13|31.47|44.11|27.2|35.06|37.89|32.46|38.9|38.83|34.48|30.59|30.46|32.28|34.56|34.45|33.2|36.12|33.01|30.23|29.39|43|40.03|45.79|58.42|54.75|51.75|43.45|47.75|57.15|57.85|63.6|62.8|49.12|32.92|27.42|32.05|24.26|21.04|25.4|31.01|38.66|40.37|38.39|32.68|29.33||||
2022-02-19 14:03:38|russ2000_0583|INDB|total_return_price|0|||||||||||||8.3998|8.7029|7.1775|7.144|6.7726|7.9368|6.7383|4.9895|6.2109|5.6453|5.6858|5.24|5.2784|5.8081|4.8195|3.8731|3.4983|1.999|1.6242|1.4993|1.2494|0.4998|0.6247|0.7496|1.3743|1.4993|1.2494|1.6867|2.0615|1.999|2.6237|2.3114|2.6237|2.8736|2.9361|2.6637|3.2541|3.5612|3.8768|3.8387|4.0661|4.0984|4.5922|5.6314|5.875|6.9981|7.7259|10.1018|10.5014|10.7646|9.5033|9.77|7.7502|8.9769|7.502|7.2374|6.9714|6.6715|7.1329|7.4906|9.0587|11.989|9.9656|13.2114|15.9893|14.2148|12.418|14.3124|12.6389|14.3491|16.3577|18.1419|19.5238|18.7419|20.101|22.0382|19.0334|18.6131|20.1499|19.0235|21.5468|21.8748|22.0128|24.5011|22.517|20.3075|20.5298|18.9316|20.6737|16.797|22.0943|18.6907|10.6651|14.3794|16.2811|15.4798|18.4276|18.5753|17.0882|20.6608|20.7805|20.3423|17.0007|21.4885|22.7902|23.3429|24.2115|23.4626|26.5912|28.333|29.4987|32.5061|32.9131|32.2874|30.2496|36.4601|37.5885|40.3951|39.9433|40.5303|40.2911|40.318|47.9826|62.7534|58.2074|59.9849|67.4747|63.4152|65.3004|71.896|76.0972|65.1309|75.4676|71.3593|70.3685|78.8828|61.429|64.4846|50.8087|71.291|82.6347|74.5596|75.6934|81.53|||||
2022-02-19 14:03:45|russ2000_0584|GLT|total_return_price|0|1.015|1.143|1.181|1.2616|1.4371|1.4688|1.6299|1.6773|2.3251|2.4458|2.5234|3.0092|3.5791|3.9338|3.4769|3.8962|5.5614|5.4836|5.9112|4.9995|5.5999|5.916|5.7799|6.3281|6.7458|7.7327|7.4374|7.4379|7.3509|6.9877|5.6325|7.6266|9.067|9.9617|9.4144|9.6252|10.0832|9.0141|8.9884|6.5733|6.3129|7.1301|5.9184|7.1347|6.1853|6.2501|6.7636|6.185|7.2122|8.1997|9.2468|7.0943|7.2733|7.6151|7.2058|7.7622|7.1847|8.1427|9.8586|8.3446|8.1725|7.2245|6.0339|5.7952|5.3166|7.0571|8.0222|7.1893|5.3156|5.1847|6.276|6.5391|6.7854|7.7|8.3729|8.6198|10.0383|10.6226|6.5873|7.7194|6.2529|8.7925|7.1064|7.5658|6.8804|8.6887|7.6959|9.56|9.2874|7.8559|8.9925|9.115|11.85|10.3114|8.8532|10.1952|9.8634|9.0448|9.9424|10.3185|10.2462|9.2151|9.2969|6.4288|4.355|6.2972|8.2045|8.7528|10.5756|7.919|8.9493|9.0976|10.0193|11.6371|9.9952|10.757|12.0961|12.6198|13.8058|13.6189|18.3099|19.7422|21.3768|21.986|21.6519|21.2762|17.6032|20.6969|22.3816|17.9748|14.0758|15.2738|17.2742|16.41|18.2923|20.2613|18.5525|16.7848|16.7075|18.5442|17.8655|17.1561|16.8475|8.6633|12.7026|15.3197|14.076|16.8844|11.3554|15.0874|13.0539|15.8096|16.6813|13.7271|13.986|17.2||||
2022-02-19 14:03:50|russ2000_0585|SPSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.78|6.19|6.1|7.625|7.215|8.585|8.675|13.485|13.65|13.88|18.005|17.99|20.92|26.36|34.215|34.52|30.255|31.005|26|28.65|33.25|32.9|33.535|35.9|20.475|28.7|36.505|35.775|28.76|31.405|28.74|24.37|31.055|36.175|49.21|40.695|53.03|51.23|47.29|55.42|46.51|75.12|77.89|108.27|96.22|101.31|161.94|145.37||||
2022-02-19 14:03:53|russ2000_0586|BJRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2299|4.8651|1.2464|1.551|2.0073|1.4595|1.8857|1.7028|1.3379|1.3077|1.3992|1.8857|1.5208|1.1248|1.4595|1.5208|2.8587|2.9492|2.6155|4.9137|4.5732|5.0499|6.1786|9.7107|6.7041|6.7138|6.8305|9.7301|11.4329|14.5174|12.7173|14.7995|15.4417|13.6222|18.8667|19.7911|19.8787|22.2431|26.2713|21.7371|21.416|19.6646|20.5598|19.2073|20.4819|15.8212|14.0211|9.4674|11.6178|10.4793|13.5346|16.4147|14.5855|18.3218|22.6712|22.9631|27.4|34.4738|38.2686|50.9469|42.9196|44.0969|48.9912|36.9745|44.1261|32.0121|32.3819|36.0988|27.8963|30.2218|31.8272|33.9679|35.0187|48.855|49.0885|47.1425|41.8687|42.2969|40.4481|42.6471|34.5906|38.2394|39.3097|36.2447|29.6282|35.5452|43.955|58.8538|70.9428|49.7808|46.6596|43.4683|38.5434|37.7935|13.89|20.94|29.44|38.49|58.08|49.14|41.76|34.55||||
2022-02-19 14:03:57|russ2000_0588|ARR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9495|15.8594|15.975|15.6861|18.5316|18.6616|18.026|19.196|19.8604|21.3048|21.7381|23.1392|25.7391|26.1435|29.249||13.0718|13.1006|13.4617|13.3751|13.144|13.8084|14.1117|14.3284|11.6996|12.19|10.5704|11.8167|13.6354|13.8295|14.2406|13.9505|14.9849|14.8838|16.4529|18.1762|16.4825|16.3599|12.6632|11.9886|11.6814|13.056|13.7457|13.3193|12.7807|11.3059|10.4002|9.9764|11.0002|11.366|10.5569|12.4915|12.6117|13.2618|15.9344|16.4808|16.4206|14.8667|15.4145|15.7064|14.6494|14.1129|13.6986|13.128|14.1931|5.4577|7.6455|8.4379|9.4705|10.9708|10.5514|10.2925|9.7102||||
2022-02-19 14:04:00|russ2000_0589|BCEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:01|russ2000_0590|INSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145|130|30.94|38.13|62|36.9|40.5|28.7|13.5|4.4|4.5|5.8|27.9|28.5|29.3|30|21.7|16.7|21.8|8.2|10.2|10.9|16.292|19.1|14.6|13.5|8.83|9.3|6.95|7|8.9|6.599|5.1|5.099|5.25|10|23|8.399|7.6|11.4|7.169|6.905|5.94|6.39|11.75|4.96|3.15|3.63|3.09|4.55|6.56|6.57|11.37|16.14|16.75|19.5|18.5|13.05|15.14|20.8|24.56|17.42|17.92|12.3|9.73|15.03|13.71|16.77|16.42|29.58|29.21|22.03|28.24|21.34|11.72|29.07|26.76|18.27|23.95|17.16|29.29|32.755|35.98|32.28|27.62|26.23|28.35||||
2022-02-19 14:04:05|russ2000_0591|UFPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.0945|2.9729|2.331|1.9325|1.8647|1.7702|1.8042|2.1868|2.7677|2.5518|2.4873|2.8704|3.4929|3.6753|3.3979|4.0655|4.8647|3.7962|4.7366|4.572|4.4324|5.6115|5.7338|6.0253|3.6957|4.1455|3.478|3.8766|3.2202|3.7471|4.2774|6.3762|5.39|5.9448|6.7855|6.6635|5.3547|6.08|4.4201|5.9857|7.0119|9.2768|8.793|9.2035|9.8086|12.462|11.1555|11.917|16.4796|15.8999|18.2712|18.0669|14.1269|13.443|14.2878|12.1999|8.6317|8.5224|9.3151|8.6824|10.1169|7.8232|7.7359|9.6391|11.4947|10.7833|11.2842|8.9266|8.6145|11.5262|10.8595|7.1486|7.1754|9.2827|10.3682|11.7829|12.5568|11.5597|12.0976|12.1915|12.8237|15.9885|16.9698|14.8637|13.1516|16.515|17.2228|16.2679|18.0345|21.4933|26.9791|29.2856|31.1181|32.4281|31.2729|27.8471|31.3076|36.1534|31.1849|35.3636|34.1178|25.2355|29.0558|37.2214|39.0013|46.837|36.6085|48.8715|55.8961|55.0739|75.3777|74.0258|67.8228|92.01||||
2022-02-19 14:04:09|russ2000_0592|FSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7095|5.3947|7.1685|7.4718|7.4779|7.0032|7.613|7.2021|6.2796|6.7388|5.8614|5.5383|5.2027|5.4306|5.384|4.7052|5.7917|5.8087|6.744|6.5732|5.422|5.8727|6.7493|6.7205|6.1386|5.9592|5.1521|5.5082|5.2389|6.5036|6.5082|7.825|7.1628|7.3372|6.9025|7|7.3551|6.8489|7.5597|7.9641|7.0397|6.6725|6.7698|6.7455|7.991|8.4326|8.6579|8.2838|7.7781|7.582|7.6355|6.3893|6.3126|5.9359|4.94|5.6496|6.0255|6.894|6.9246|4.5547|3.9253|2.9237|3.711|4.775|4.7435|4.1845|5.8934||||
2022-02-19 14:04:13|russ2000_0593|PFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1194|8.188|9.6695|10.0751|10.9027|9.8394|9.3278|9.3072|10.1715|9.217|9.4876|9.4265|10.2079|10.0604|9.8671|10.4452|10.1891|9.6992|9.5536|9.6621|8.4952|7.8958|8.5459|9.7006|8.835|6.8972|5.6261|6.9599|6.6805|7.3516|7.4007|7.7379|9.8737|9.2329|9.189|7.7007|9.0117|9.9051|9.8925|10.861|10.308|10.8048|10.9747|11.8488|14.0564|13.7035|12.7062|12.6647|13.5684|14.1466|14.4233|14.6107|15.8655|15.6005|14.7295|16.4936|22.9424|20.292|19.6336|20.6355|22.6468|22.0238|23.9481|21.2396|20.4341|22.6777|20.822|22.5055|22.1328|9.4891|12.3518|12.2978|17.165|21.4262|22.2323|21.291|24.1661||||
2022-02-19 14:04:17|russ2000_0594|EXLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|21.04|22.7|20.3|21.91|23.08|23.25|14.03|8.86|8.16|8.74|9.6|14.7|17.94|16.93|17.94|19.17|21.5|19.81|22.84|22.66|23.05|27.25|22.27|28.33|27.01|32.45|30.72|29.03|26.9|30.06|29.32|24.87|27.83|36.49|35.19|38|45.47|52.17|51.85|49.865|51.12|46.66|53.39|57.74|61.92|55.25|59.45|65.71|48.93|60.02|66.54|66.2|70.75|51.99|64.6|66.05|85.7|90.87|106.31|123.51|145.06||||
2022-02-19 14:04:20|russ2000_0595|INN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1911|6.3919|7.4981|4.8561|6.2232|5.313|5.574|5.7363|6.5931|7.1658|6.8045|6.8038|6.6606|6.8046|8.0167|8.2669|9.7925|11.0016|10.2634|9.1581|9.89|9.5246|10.1771|10.9548|13.2523|13.1176|16.4767|13.8317|13.3596|11.5489|12.9222|12.2043|9.0436|10.7547|10.6445|11.3984|12.1049|4.16|5.51|5.18|8.9|10.16|9.33|9.94|9.69||||
2022-02-19 14:04:22|russ2000_0598|ARNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250|401.25|141.25|178.13|316.5|91.5|125.5|98.89|71.4|61.7|67.1|67.5|68.59|73.3|67.8|63.1|52.2|41.6|64.5|51.6|70.9|89.7|143.6|173.4|104.2|120.8|133.2|112.1|106.9|119.7|81.4|66.7|48.7|54.5|39.5|42.2|47.9|44.7|37.9|31.2|32.3|15.9|18|14.1|13.3|14.15|20.5|29.2|105|85.6|86.3|80.3|80.9|58.5|56.4|66|59.1|41.9|35.8|43.7|44.8|19.1|19.5|18.6|18.7|18.1|14.4|14.6|16.52|25.11|34.64|41.18|42.31|43.08|38.5|45.66|57.92|51.19|46.05|38.13|65.92|71.25|78.45|76.51|69.93|60.64|92.67||||
2022-02-19 14:04:26|russ2000_0599|NAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4752|1.3194|1.3125|1.3163|1.0741|1.0365|0.9779|1.0516|1.1414|1.0218|1.1812|1.7558|2.4396|2.2665|2.3732|2.3063|2.1885|1.8486|2.1589|2.0746|1.6577|2.117|2.3064|2.4408|2.4594|2.8716|4.5556|7.0761|7.5549|9.129|11.3516|10.1991|9.7615|7.2392|7.6543|9.9973|10.252|10.1817|10.5509|12.6435|12.4795|11.5403|8.8386|12.949|10.2093|12.4923|10.3781|12.9219|11.9826|12.5279|12.5656|12.2788|11.4765|11.3288|11.0807|10.2786|6.9455|5.4669|7.0109|6.4409|5.0133|4.6221|6.0697|4.2996|4.7818|4.4485|5.4717|5.1161|4.618|5.8637|7.1097|8.8077|9.5548|9.3168|9.5374|9.962|7.0206|6.199|5.9185|4.4721|4.2425|1.9549|1.5026|2.1438|1.6942|1.7013|1.7235|1.8664|1.8853|4.2554|3.6151|3.9461|3.345|3.0154|3.2492|3.3959|2.4662|1.79||||
2022-02-19 14:04:30|russ2000_0600|AAWW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|18|24|27|33.5|33.5|43.85|47|50|44.29|45.25|54.29|58.44|54.55|55.46|51.32|53.05|45.93|14.97|17.9|21.06|32.28|37.35|53.23|51.19|54.93|57.3|68.22|58.4|38.12|37.96|48.79|44.41|52.48|43.3|41.16|46.17|45.29|37.9|34.27|36.26|33.88|46.25|44.25|54.72|34.22|41.38|41.84|43.23|40.2|52.7|53.35|50.9|66.1|59.25|59.25|74|63.55|36.85|50.56|40.62|24.87|27.65|22.17|41.42|61.28|56.11|59.84|68.51|83.55|89.14||||
2022-02-19 14:04:34|russ2000_0601|KNL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:34|russ2000_0602|GPRE|total_return_price|0.287234042553||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5588|37.4795|28.2048|24.1161|17.399|19.8239|17.1247|7.6375|6.372|8.4429|6.0799|4.0444|2.6992|1.9027|6.5844|6.3366|12.8413|12.8767|8.1508|12.0359|10.4075|11.1332|10.0004|8.5491|9.6553|7.8145|3.9294|5.2038|10.0004|10.7615|14.6555|13.796|24.8597|26.3472|33.4405|28.702|24.1164|28.5462|22.7632|17.4595|13.6164|16.9377|21.1515|24.1947|21.989|22.1769|18.1414|17.4626|16.0619|17.8948|15.7178|17.113|16.5479|16.9745|10.46|12.14|4.88|4.99|12.14|15.44|25.91|27|32.42|36.01|||||
2022-02-19 14:04:38|russ2000_0604|ESNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2176|22.7303|21.3536|20.0924|20.6123|24.7425|23.0191|26.331|23.6353|21.9409|19.6303|20.1117|25.6859|31.3854|34.4373|34.6972|38.7503|42.765|40.7336|34.4854|41.6963|32.0015|41.8311|43.7181|47.311|50.1727|30.1279|35.8508|34.4714|42.9908|45.1105|45.0414|44.2895|45.14||||
2022-02-19 14:04:40|russ2000_0605|PRK|total_return_price|0||||||||||||||||||||||||||||||4.4277|4.2574|3.9464|5.0288|6.0488|6.4475|7.1668|9.005|9.201|9.1381|11.8215|12.1008|11.4202|11.9241|11.6078|11.3721|10.5447|12.2755|13.137|13.5953|15.2012|14.351|15.1262|15.4276|15.8975|15.6018|17.2694|17.9286|26.341|26.8585|29.418|31.881|34.0407|35.2344|35.107|33.2375|34.4967|35.0426|35.1765|32.4615|33.7369|35.9438|33.8471|33.0064|39.3492|37.4186|36.1627|38.8227|34.0724|37.4171|39.787|37.8934|46.7667|46.1367|47.0207|47.4495|53.8977|54.0905|60.8802|50.9173|50.4378|49.8425|47.6566|49.8711|46.716|47.7405|47.6647|45.9196|41.6584|43.2747|32.4678|36.1872|27.8917|40.9976|38.2918|30.3581|31.2021|32.7098|33.5292|36.0856|38.202|38.1875|43.9264|40.9658|40.9475|33.4837|41.8481|45.0742|46.1229|46.9205|43.9716|48.1396|48.0812|55.922|60.8625|55.6812|56.639|56.0063|66.4386|64.9453|67.0661|70.0065|70.9109|71.3207|73.5136|77.6931|97.6599|86.6248|86.1753|90.5859|88.0214|88.6182|96.1793|91.9212|74.7575|84.3997|89.4591|86.3054|94.1297|72.2605|66.4361|78.2841|101.2912|126.0249|115.388|120.8902|137.31|||||
2022-02-19 14:04:45|russ2000_0606|ELGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:46|russ2000_0607|SSTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9094|23.3145|40.9894|45.9011|65.677|77.067|69.9252|75.6386|65.7783|64.5343|63.281|54.0381|27.1665|30.0785|33.6448|37.6995|58.3601|44.0396|37.8285|40.3719|31.1844|40.8972|43.2471|43.3853|51.4519|34.9201|45.5603|38.7013|34.1873|41.8963|31.5647|34.4815|52.8275|70.6368|85.0051|100.6801|116.0558|113.89||||
2022-02-19 14:04:48|russ2000_0608|MTSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:49|russ2000_0609|PMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.61|5.7539|5.046|4.8345|4.8169|5.3061|5.5261|5.8342|5.3388|5.399|5.7374|6.583|6.9534|8.68|9.3801|9.9854|8.4479|9.224|9.5265|10.1862|9.6428|9.7817|10.2289|10.301|9.3672|8.1206|8.4607|7.3111|8.9952|8.8827|10.0879|10.7315|11.3896|11.2495|10.8173|12.222|13.5257|14.4351|13.5878|15.67|16.6336|17.5814|18.224|9.2096|14.7764|13.9496|15.8737|18.0289|19.4561|18.7613|17.51||||
2022-02-19 14:04:51|russ2000_0610|EGBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9085||6.3305|4.3522|4.431|4.2197|4.2197|4.431|4.2197|4.2197|4.3254|4.1545|4.2197|4.4185|4.4838|8.1241|8.4193|8.1241|10.8936|10.7534|8.715|10.0887|10.1552|10.7091|11.2261|12.9247|14.7342|13.3088|14.2172|15.1404|11.1357|11.6226|13.3239|13.3181|12.5848|14.6717|14.1296|13.5666|12.4423|12.5706|10.1142|9.532|9.0858|7.7457|7.1571|5.2826|5.3252|6.6373|8.2647|8.7674|10.2925|10.1392|10.054|12.6441|11.8688|11.0764|10.2244|12.2437|14.7487|13.5729|14.6123|17.4666|18.7021|21.6033|26.0083|28.2108|33.4124|30.4601|29.9728|34.2091|35.8211|41.4539|42.3911|46.5243|45.1372|44.9404|46.0182|58.5303|54.5939|59.1395|61.5763|55.1094|56.7027|58.4366|48.5956|46.1213|47.2835|51.3575|41.6844|46.2931|30.0858|30.4885|24.6124|40.1158|52.0717|56.1566|54.1842|57.7918|||||
2022-02-19 14:04:55|russ2000_0611|MDC|total_return_price|0|2.2468|3.0103|2.4867|2.0941|1.7451|1.5488|1.8105|1.9541|2.0314|2.1117|2.1463|2.1187|3.9859|3.6632|2.8144|2.4431|2.6464|2.2239|1.8914|1.1537|1.269|0.9689|0.7057|0.5545|0.4537|0.6553|0.4285|0.2773|0.2268|0.1764|0.0882|0.0567|0.1512|0.3781|0.3529|0.3781|0.5545|0.6553|0.6553|0.8317|1.0586|1.2098|1.2098|1.1846|1.109|1.1382|1.0407|1.0198|1.0236|1.2862|1.5756|1.4782|1.5108|1.4119|1.4181|1.8198|1.9321|1.9655|2.118|3.2191|3.8002|4.2388|2.9783|3.4621|2.3362|3.5059|2.6481|2.5767|2.9625|3.0891|4.3296|5.5025|7.9716|7.187|5.6399|9.3317|10.6878|12.8874|8.7686|9.5261|9.5775|14.6117|16.3837|19.6058|23.5838|21.3635|24.6077|29.1548|30.5987|36.2311|34.8301|27.4636|28.6122|23.2054|20.869|25.7625|21.7981|22.0365|18.7548|17.119|20.3023|18.2171|17.1724|14.3288|14.8305|14.4419|16.7816|15.1096|16.9758|13.3199|14.479|14.4743|12.8611|12.6136|8.7869|9.2691|13.6975|17.5105|20.804|20.5538|20.4923|18.1775|16.7797|18.0266|15.9492|17.2358|14.5433|15.3611|16.6951|17.7133|15.604|15.3643|15.2603|14.9843|16.0387|16.9308|20.009|23.7164|22.4557|23.4582|20.7548|23.1003|22.4268|21.5254|24.2727|27.6408|36.6522|32.7061|20.032|31.1805|41.4473|43.143|57.3259|49.1498|45.7387|55.198||||
2022-02-19 14:05:00|russ2000_0612|NBTB|total_return_price|0|||||||||||||||||||||||||||||||||||||3.5832|4.2646|4.2093|4.3031|4.9966|5.0175|5.2643|5.5143|5.3117|5.0327|4.9055|5.0586|4.9333|5.0408|5.1481|5.4927|5.3708|5.2064|5.3996|5.7987|6.2815|8.7116|8.601|8.8549|9.2371|11.2138|10.2283|10.4607|9.4104|9.3149|7.9346|7.1649|6.6802|5.0971|5.8124|7.1701|8.2628|9.6628|7.2355|7.4179|7.6399|9.4585|9.128|9.1088|9.3907|10.5279|11.1013|11.8456|12.527|12.5463|13.2708|14.6783|12.8979|13.7174|13.7926|12.7347|13.8282|13.9324|14.0643|15.5448|14.3912|13.9784|13.5973|14.3957|14.1394|13.2348|19.3706|18.242|14.2583|14.4388|15.1201|13.7976|15.6402|14.0875|15.3739|16.9743|16.1636|15.842|13.46|16.1588|16.2667|16.0635|16.5757|15.38|16.9711|16.3787|17.944|20.3909|19.4335|19.258|18.2121|21.4238|20.6148|21.7218|22.554|23.5113|22.9197|24.5334|28.37|36.3617|32.3648|32.4674|32.492|32.751|31.7797|34.3939|34.8165|31.5912|33.1096|34.7311|34.1358|38.0958|30.6455|29.3494|25.8138|31.1623|39.0152|35.4151|35.8421|38.52|||||
2022-02-19 14:05:06|russ2000_0614|CLDT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5045|10.6815|10.0961|10.08|9.613|9.5637|6.1623|6.8969|8.3549|8.9971|9.1319|9.7372|11.7326|11.1338|12.3293|14.2202|14.0934|15.8665|16.358|21.2541|21.0619|19.9732|16.1496|15.6794|16.4686|16.6802|15.2721|16.7134|15.5774|16.8739|18.0034|19.7345|16.8668|18.2932|18.6974|16.3869|17.98|17.909|17.4431|18.0891|6.03|5.87|7.62|10.89|13.16|12.87|12.39|13.6||||
2022-02-19 14:05:08|russ2000_0615|ECOL|total_return_price|0|||||1.8059|1.5301|2.5217|3.0667|7.4994|11.6103|9.417|11.9386|19.1622|11.4986|7.6636|6.1335|7.4469|9.9095|7.4469|5.3652|6.2386|5.6935|5.746|4.2685|4.3801|4.2685|3.6709|2.7384|1.9701|2.41|3.7234|2.9551|3.9992|5.8051|7.7227|8.3203|10.5136|9.2002|10.5123|6.4059|7.3126|6.7344|8.0485|5.5847|7.3915|5.4598|5.0919|4.7805|4.6156|3.2969|3.132|2.143|1.6484|0.8242|0.7009|0.7009|0.9891|1.0715|1.1539|0.8242|1.3187|0.783|0.8242|0.8242|1.6072|1.6484|1.36|1.1127|1.4012|2.143|1.6896|1.4012|1.6484|1.5693|1.3517|1.1539|1.2067|3.0001|1.5627|1.8397|1.9122|1.8133|2.4001|5.4075|5.664|7.8993|6.5726|8.1107|8.0294|12.2335|13.409|10.0511|14.1955|18.5981|13.9337|13.1628|13.7755|15.4813|15.4238|17.2045|18.6909|21.9169|20.6729|15.2345|10.5937|13.7888|14.5393|13.3744|12.7719|11.6865|12.9925|14.2745|14.4633|14.3409|13.1022|16.084|18.8048|15.4733|19.018|21.086|23.7822|24.7469|27.3393|33.864|34.0475|45.0835|43.2259|37.2381|46.5843|45.5806|40.9963|34.3579|41.8681|43.7493|42.8552|47.1715|45.1244|48.829|52.1989|49.6487|52.0603|62.4171|72.4666|62.0453|55.3049|58.999|63.5435|57.7162|30.4|33.88|32.67|36.33|41.64|37.52|32.35|31.94||||
2022-02-19 14:05:13|russ2000_0616|CATO|total_return_price|1|||||||||||||||||2.6539|2.2938|1.2689|1.09|1.0921|0.8814|0.8837|1.0992|1.132|1.2261|0.9826|0.7386|0.494|0.494|0.247|0.2084|0.8645|2.4083|3.4271|3.8903|3.0258|3.7694|4.606|5.9994|6.9293|4.2093|5.7014|4.0329|2.7954|2.5555|2.3463|1.9997|2.0914|2.0066|1.5692|1.8041|2.4598|1.5616|1.2604|1.0558|1.2294|1.9601|2.3047|3.0761|3.8676|5.1563|5.4598|5.4051|5.5921|5.6119|5.5811|5.4131|5.3725|5.7509|5.3227|5.5776|5.5623|6.0409|6.8521|6.1849|7.4697|5.7521|5.4274|5.3015|6.1615|7.2716|6.4371|6.4439|6.2072|6.5222|7.2367|9.6413|8.1972|10.1925|9.6876|10.5268|11.1068|12.0173|11.3848|11.2963|10.8946|10.5043|10.2776|8.4722|9.0226|9.459|8.2812|7.1421|10.5046|10.9556|10.9606|11.4684|13.428|13.267|15.1901|14.1284|14.86|16.3509|15.2074|16.0602|16.8139|17.0586|17.4357|18.3346|15.9985|18.7941|20.0463|18.7315|19.2917|21.1136|24.6157|29.4815|27.5429|27.108|26.884|28.9395|26.4735|26.1058|21.8715|18.921|17.041|13.0625|10.1242|9.553|13.399|20.8652|16.4092|12.9237|13.512|13.1446|16.3034|15.2229|10.9488|6.9913|5.9508|11.0557|13.0296|16.1536|17.4396|16.52|
2022-02-19 14:05:19|russ2000_0617|UVV|total_return_price|0|1.9124|1.9328|2.1498|1.865|1.8039|1.831|2.0616|2.1566|2.3871|2.3342|2.389|2.7232|3.3171|3.2484|3.4092|3.1372|3.6953|3.7575|4.0598|3.7387|3.656|3.727|3.7047|4.1706|4.6739|4.6234|4.9436|4.666|4.1377|3.921|3.3142|3.3001|3.9423|5.3896|7.3129|9.7505|7.8651|7.5969|8.5302|10.0682|8.7985|7.3772|6.7626|7.8189|5.775|6.0849|7.7429|6.345|6.7492|6.8709|7.4463|8.1585|8.4994|9.0574|8.7991|11.1954|10.1449|11.155|12.8366|14.6649|15.8189|13.5099|13.0209|12.8923|9.4657|10.6605|9.8934|8.7403|5.8503|8.3602|11.7867|14.2031|16.1525|16.3816|13.8976|15.3126|16.7057|15.7109|15.1537|16.1361|16.6432|18.8189|18.901|19.9815|23.1869|23.4011|20.6845|22.3611|21.5798|20.8333|18.6526|21.0547|18.031|18.4635|18.3369|24.8925|31.439|31.4384|25.4404|26.8412|34.6419|24.0795|26.39|16.2286|16.4915|18.5169|23.7007|26.1232|30.4661|23.1385|23.6558|24.2957|26.3072|23.002|22.1753|28.7843|29.4952|29.6339|32.913|32.5655|36.9188|38.4582|34.1527|36.9823|38.2174|38.2078|30.927|31.0153|33.6901|41.4029|36.1339|41.2934|42.2392|43.3381|44.1029|48.7455|54.5554|50.2773|44.9058|41.5362|38.7805|53.4003|53.123|44.7733|48.3155|51.601|47.1113|49.733|39.0434|38.178|38.3306|45.2749|55.7292|54.5244|46.9139|54.1678|
2022-02-19 14:05:24|russ2000_0618|FARO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|10.375|12.625|11|4.25|3.875|5.25|5|4.3125|2.9375|3.25|2.75|5.1875|3.2813|2.625|2.84|1.9|2.45|2.61|1.99|1.56|1.9|2.3|7.08|12.58|22.13|23.03|23.58|19.99|30.6|23|26.3|19.14|20.59|13.96|12.57|19.33|22.75|28.79|33.67|44.3|27.02|30.89|27.16|20.37|15.29|13.44|16.45|16.71|21.14|26.64|20.26|21.72|31.5|37.47|40.41|33.31|45.7|58.03|44.19|41.33|35.1|42.52|34.18|41.37|56.77|51.4|47.1|52.32|59.63|58.57|47.52|34.24|29.78|32.38|35.68|36.09|36.35|35|36.2|38|47.5|57.35|53.7|64.1|40|43.91|51.43|48.92|49.47|41.62|51.57|60.92|71.3|85.27|76.54|67.92|68.26||||
2022-02-19 14:05:28|russ2000_0619|EPAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|44|24.8333|15.75|36|46.0625|30.25|38.0313|23.0625|6.9375|5.3|4.25|10.45|8.89|5.63|5|6.1|5.59|7.94|9.05|9.16|9.53|10.41|9.08|15.13|12.63|14.61|15.4|11.18|12.6|8.4|9.86|11.12|11.25|12.38|13.96|14.07|12.26|10.05|9.97|6.56|6.61|8.29|12.9|17.91|16.83|13.98|15.22|20.83|24.9|23.17|20.36|22.56|28.495|19.12|24.76|25.8|28.15|24.8|27.49|34.18|36.18|30.08|27.59|25.27|27.37|28.98|24.73|29.57|30.26|23.01|23.32|25.11|23.53|25.3|31.86|34.94|37.84|49.8|72.71|44.17|50.09|46.11|38.84|53.31|35.05|50.72|42.6|48.71|45.66|37.64|39.49|56.56||||
2022-02-19 14:05:32|russ2000_0620|IOSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4361|7.4629|5.491|5.6159|5.0916|5.0668|4.4926|4.0433|3.9687|3.1947|3.644|4.5178|4.7082|7.1243|7.26|7.3279|7.3279|9.9396|8.1822|6.6651|6.1247|5.6213|7.0517|7.996|11.4423|10.3911|9.3479|8.7664|7.4381|7.5192|6.6112|6.8758|9.9706|9.6315|11.6574|19.4618|23.265|24.5543|20.5673|15.3514|17.1034|18.5796|9.6217|4.3931|3.8825|9.034|13.0341|8.4121|10.3449|8.328|11.9668|17.5217|23.5891|27.2363|23.1269|23.8328|24.7824|23.295|27.4716|29.8862|39.4064|35.9673|41.1976|42.3125|40.2209|38.9512|35.0779|39.4378|40.7035|41.7659|43.7143|51.1088|40.3857|41.5606|55.2739|66.4644|58.0036|60.0199|54.5807|66.7875|66.7875|75.4561|72.9202|57.4355|78.5575|82.6583|91.9082|101.1946|63.3988|71.8012|65.8227|89.3569|99.8114|89.4338|81.8418|91.89||||
2022-02-19 14:05:36|russ2000_0622|ZIOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:05:36|russ2000_0623|NLNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:05:36|russ2000_0624|CSII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|1.6|1.85|2.3|1.75|2.2|1.3|0.85|||101|98|62.5|55|56|60.4|31.5|16|13.5|11.801|8.2|5.3|6.22|7.27|4.48|5.31|4.97|5.32|10.96|10.34|13.86|11.8|9.99|9.6|9.32|11.48|12.47|19.6|20.68|20.99|33.64|35.2|31|23.63|29.67|39.04|29.53|15.07|14.37|10.28|17.56|23.06|25.78|28.29|31.61|28.37|23.92|22.01|32.41|39.25|25.63|38.66|42.94|46.99|47.23|33.96|33.34|36.9|43.14|37.29|43.12|33.27|18.99||||
2022-02-19 14:05:40|russ2000_0625|ECPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|4.688|3.188|3.25|0.75|0.5|0.31|0.437|0.69|0.6|0.3|0.65|0.8|0.65|1.5|1.5|8.8|12.7|14.9|15.7|13.15|19|23.85|16.42|16.74|18.08|17.22|15.6|11.74|12.59|12.69|9.37|11.77|11.23|9.58|6.95|9.05|11.95|6.81|4.19|12.18|13.45|17.65|16.45|21.2|17.9|22.75|23.855|30.34|21.92|20.66|22.24|28.7|28.28|29.56|30.65|33.25|44.1|49.59|47.25|45.14|44.31|43.92|41.59|43.36|37.16|30.09|24.99|24.16|21.7|27.35|31.3|39.1|43.9|42.9|44.9|38.5|37|21.88|27.23|34.58|32.78|36.75|27.59|34.74|38.66|36.84|40.75|47.89|49.06|59.62||||
2022-02-19 14:05:44|russ2000_0626|OXM|total_return_price|1.56283584677|3.4051|3.8916|3.8031|2.6976|2.4544|2.4101|2.2111|2.0959|2.3403|2.4528|2.655|3.1351|3.1337|2.945|2.7811|3.0171|2.9706|3.4261|2.1461|2.0758|2.0008|1.9501|2.1772|2.3562|2.4083|2.6442|2.6431|2.1316|1.9676|1.7723|1.5221|2.6605|3.0076|2.9509|3.4172|6.0817|6.3267|3.7636|4.6777|3.949|4.1723|5.0818|5.7149|7.9659|8.4583|7.2967|7.3429|5.0054|4.7916|4.7776|5.035|4.7545|5.0117|4.5223|5.1351|6.8771|6.8979|9.6587|10.1994|10.3784|10.22|7.9817|8.5724|7.9135|8.368|6.5823|6.5545|5.2946|4.8707|7.0525|5.2869|6.5253|7.1338|7.3659|7.9195|9.728|9.3654|7.31|8.9822|11.7292|14.3641|21.069|24.2144|27.7237|26.2946|28.9614|29.2968|26.3924|25.8738|33.8509|41.0481|31.9006|29.5307|30.196|37.4637|34.3522|33.8263|27.0316|18.6153|21.0606|20.8509|17.6037|4.6753|7.8789|7.4987|11.4335|17.5861|17.8667|17.2461|16.403|20.6393|28.942|31.9753|30.2931|32.1918|40.9882|39.3313|46.7341|46.9562|51.1296|56.802|53.7916|65.3745|57.697|55.879|53.7831|58.2835|70.421|67.2479|74.8128|60.6006|59.7594|57.0153|56.4048|65.9342|53.1192|49.2347|53.2063|63.7772|71.7585|76.8628|87.0326|75.4678|78.6852|67.4878|66.4559|71.2507|40.6015|41.2795|48.2328|54.6398|90.0351|94.4959|89.4908|95.1208|||||
2022-02-19 14:05:50|russ2000_0627|WSBC|total_return_price|0|||||||||||||||||3.799|3.9042|3.7208|2.924|3.1908|3.5088|3.4028|3.2968|3.4539|3.1138|3.2725|3.2252|3.4506|3.2863|3.1029|3.1961|3.1645|3.3892|3.715|3.657|4.3115|4.7342|5.2373|5.2788|6.3113|7.1386|7.6089|7.1723|6.9168|6.9069|7.2773|6.1418|6.3886|6.6448|7.4188|7.3555|7.0299|7.3005|7.443|8.8758|8.8166|11.0015|12.4778|12.6658|11.8044|11.5193|11.9976|12.8472|13.2206|13.2655|11.3619|11.6965|8.78|11.1294|9.9388|11.0009|8.6452|12.0024|10.3848|10.3279|11.8087|11.8288|11.9998|11.9028|12.0609|12.4645|12.3078|14.6106|16.2921|15.6528|15.7625|17.4705|15.1755|16.7052|15.4336|17.206|18.7284|17.8504|16.9796|19.6405|18.2442|17.591|15.0544|12.57|15.2483|10.7316|16.8369|17.4114|14.8667|9.6303|10.3366|8.3436|11.0906|11.5878|11.3407|13.2574|14.5867|13.9581|12.4005|14.0594|14.676|15.6249|15.3553|16.6137|18.0508|20.0702|22.7304|24.628|24.6722|24.2289|24.0497|27.5344|25.9621|27.2991|25.424|24.4486|24.3934|25.6839|27.3992|36.0945|32.1541|33.5942|35.0928|34.9977|36.6597|39.2706|39.1003|32.4121|35.3846|34.6139|33.858|34.531|21.9444|19.0771|20.3538|28.8515|35.042|34.9255|33.7486|34.99|||||
2022-02-19 14:05:55|russ2000_0628|SXI|total_return_price|0|2.0093|3.0339|3.1004|2.9274|2.6081|2.5548|3.1403|3.1936|3.1653|2.9794|2.7612|3.2574|3.285|3.6162|3.5641|3.5635|4.2953|4.0982|4.5563|3.2697|3.9118|5.2643|4.9448|4.9505|5.5254|6.0464|6.298|5.818|5.7072|6.2177|5.6622|5.581|6.7428|6.1178|6.2282|6.0517|6.9201|8.6189|9.2043|9.9296|11.7035|11.2605|11.3894|15.1649|15.5159|14.55|15.0419|17.5678|16.885|17.8255|20.6869|18.7267|17.3314|16.5061|17.4848|18.0352|15.424|17.8454|18.8542|21.2082|18.5381|18.0445|14.6438|16.2196|13.6166|17.1697|17.0642|13.3544|10.0066|10.4475|12.7584|13.7804|15.4702|16.0471|12.9333|15.0702|17.0855|17.7043|14.4449|17.1344|13.8273|15.3898|17.9793|20.8801|20.2863|20.5953|18.7218|21.9377|21.1735|22.2093|20.7326|22.0301|25.2997|24.4257|22.6135|24.622|23.4683|23.5923|17.3216|14.7699|19.119|17.9452|24.2398|17.4668|8.2158|10.4086|17.8583|18.1402|23.318|22.9835|21.969|27.2209|34.5469|28.0139|28.4895|31.3292|37.8289|39.1571|40.9545|47.3314|51.0311|48.8245|55.0535|58.3742|49.8327|69.3636|69.1481|72.1661|76.8439|74.8987|70.7235|78.1647|73.2994|77.9775|87.7811|83.213|95.0196|86.2046|101.1071|97.1371|91.1084|97.8379|99.9709|64.582|70.7523|70.7062|70.7379|77.1673|47.8191|56.4103|58.2619|76.5618|94.6498|94.2191|98.4462|110.3908||||
2022-02-19 14:06:01|russ2000_0629|TBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.2513|1.3747|2.6007|2.7654|3.161|4.741|5.5309|5.259|4|2.333|3|6.889|8.555|14.306|20.125|9.75|13.125|17.417|21.667|10.063|12.125|9.875|6.625|4.188|3.313|3.15|5.24|3.19|5.11|7.8|5.85|6.32|6.42|5.7|7.17|10.05|32.25|37.6|15.5|14.02|16.92|18.65|23.31|25.65|20.82|23.95|22.65|15.93|18.33|18.99|23.11|18.51|14.48|13.44|13.21|16.16|9.57|8.25|8.4|14.07|14.81|15.5|11.19|13.65|17.99|16.79|14.48|11.33|13.88|17.88|15.48|15.72|15.75|21.14|21.05|24.01|25.78|29.26|27.57|25.26|22.25|24.35|29.9|22.47|25.76|26.15|18.92|22.66|24.65|27.35|26.5|22.45|27.5|25.9|26.95|26.05|22.25|23.64|22.06|21.1|24.06|12.76|15.27|15.49|18.69|22.02|28.11|27.08|27.67||||
2022-02-19 14:06:06|russ2000_0631|TIVO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:06|russ2000_0632|ARRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.85|43.14|29.82|15.6|18.52|15.69||||
2022-02-19 14:06:07|russ2000_0635|SGMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|6.4|12.1333|5.8333|2.9667|3.7227|1.6613|2.24|2.4533|1.5733|0.44|0.8507|0.824|0.7547|0.9893|1.4267|1.5707|1.5784|1.336|1.5733|1.0187|1|1.2213|1.0693|1.584|1.6107|1.2987|1.696|1.72|2.1093|3.588|3.6053|2.68|2.464|1.8427|2.4133|2.8733|2.76|5.4733|3.46|3.6133|2.6|2.2533|4.6467|5.2933|3.74|3.18|2.75|4.9|5.3|6|5.89|9.16|7.37|10.58|14.13|23.8|15.65|10.785|14.06|15.68|11.34|5.64|9.2|5.65|5.64|4.93|3.25|4.05|8.2|13.75|15.95|21.75|14.2|15.75|10.86|8.89|9.76|10.72|8.15|5.86|8.77|10.51|16.625|12.59|11.72|9.54|8.11||||
2022-02-19 14:06:11|russ2000_0636|SXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.225|9.673|9.3717|11.8904|11.0787|13.4384|13.1037|13.6978|11.8737|13.9823|19.028|19.1619|17.2039|18.7853|16.384|12.5744|10.9886|6.6918|3.1895|5.488|4.8644|6.5304|10.4148|8.1518|9.4526|8.0538|10.8246|9.3991|11.7868|10.3346|7.5728|7.5638|7.4302|5.5415|5.6177|3.5056|2.7493|3.2986|4.1296|6.5962|6.6877|6.2812|6.6574||||
2022-02-19 14:06:13|russ2000_0637|CNSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9346|3.8803|3.8151|4.9298|5.0944|6.0352|6.5687|6.745|7.5784|6.6159|6.499|5.43|5.7494|5.4172|4.2254|4.1621|4.8008|6.9008|7.4156|8.5753|8.0606|8.7281|9.0183|9.0476|9.7052|9.5363|9.99|10.5445|7.7359|9.7771|9.0232|10.1836|10.2392|10.6344|11.8476|12.2734|13.6099|16.8261|18.4143|14.326|14.6268|13.8789|15.0735|18.6384|19.3703|19.269|21.1568|18.0556|16.3847|14.914|10.1585|9.83|11.2336|11.9406|9.0167|9.6183|4.61|4.14|3.92|4.18|6.21|5.95|4.93|6.94|8.7|8.77|7.65||||
2022-02-19 14:06:17|russ2000_0638|UBSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:17|russ2000_0639|RGR|total_return_price|0|0.5455|0.6328|0.6219|0.6874|0.5237|0.5128|0.5128|0.5019|0.5947|0.7281|0.8078|0.8918|0.9159|1.0248|0.9148|0.8901|0.9087|0.8644|0.8902|0.8902|0.8583|1.0878|1.2949|1.161|1.2058|1.8571|1.8099|1.8862|1.556|1.7256|1.496|1.4994|1.5848|1.5876|1.6597|2.0515|1.8182|2.3116|2.5129|2.9065|3.2354|3.4217|4.4132|3.8586|4.6641|4.6717|4.5054|4.5965|5.2224|5.3723|5.2409|4.6454|6.6077|8.0466|6.8547|6.8434|5.6672|7.082|6.9031|6.793|7.6751|6.2994|5.9643|4.6327|3.9632|4.3106|3.707|3.738|3.7625|3.8922|3.6766|4.3378|4.6012|4.6847|5.0642|5.9447|6.5028|7.2316|6.3309|5.056|4.7296|5.5118|5.7858|6.4855|7.818|7.1227|5.3573|5.4274|4.2179|5.1587|5.7302|4.3662|4.9703|3.8928|4.8209|5.9794|8.3773|9.6666|11.1552|5.1572|5.1323|4.3973|4.3226|3.7184|7.6797|7.8056|8.205|6.2035|7.7044|9.2589|8.8729|9.9949|15.0537|14.4466|17.1917|22.2376|32.7983|27.0064|33.5707|33.6278|37.8444|36.1814|47.7276|56.1398|46.3296|46.053|38.3395|27.3708|39.3544|45.8178|47.0761|48.0555|55.3872|52.222|47.4719|43.6531|44.7296|52.3113|43.7141|47.4269|44.7863|48.0287|59.5664|46.0803|46.1628|47.6935|36.6776|41.4098|45.0202|67.6143|58.0065|62.2328|63.8257|87.935|72.9834|68.02||||
2022-02-19 14:06:23|russ2000_0640|SCHL|total_return_price|2||||||||||||||||||||||||||||||||||||11.2838|11.7351|12.3871|13.7411|13.9417|14.7441|18.054|16.048|15.8474|14.3429|18.054|18.8564|20.2606|22.1664|24.5736|27.7832|27.9838|24.9748|27.1814|29.8895|13.2396|11.9357|13.7411|15.3211|15.898|16.048|15.5465|19.1072|19.7591|19.4582|15.8976|22.0159|20.7872|21.3389|25.7521|29.1874|34.3027|32.056|31.2375|34.8644|40.2405|38.1863|33.8453|35.6989|18.8243|24.9788|23.2616|26.6237|25.6929|22.6598|23.4703|26.4311|28.4692|30.1061|29.2636|26.6959|23.6067|21.1192|24.1202|26.736|27.9156|25.4923|27.3459|28.2766|27.9798|24.9547|21.0037|12.3426|8.9568|16.0066|19.9528|20.7098|24.2117|21.593|19.4108|23.3394|26.1641|22.7839|23.3091|22.8089|25.8708|22.8994|26.0608|23.9367|25.785|26.0264|25.5057|26.5328|30.787|27.9496|30.8508|31.3962|32.8651|39.6184|38.6527|38.3596|31.595|35.3641|36.5954|40.2353|41.2548|39.0736|36.3661|38.0739|33.8442|41.971|39.3591|43.4201|39.8991|31.319|33.3369|35.4342|30.7619|28.3292|21.8228|23.177|28.3045|33.2643|32.9766|37.4997|43.01|
2022-02-19 14:06:27|russ2000_0642|VRTU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:28|russ2000_0643|AMAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:28|russ2000_0644|BYD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||18.2948|12.1586|13.6359|13.4086|11.7041|9.7724|11.9314|15.454|13.5222|10.5678|10.1133|13.6359|8.5224|7.4997|5.1134|5.2271|7.8406|6.0225|6.5343|5.2271|3.2953|3.0113|3.8635|6.3634|5.4543|5.2839|4.4885|5.1134|4.4885|3.1249|3.0635|5.2271|4.0453|5.9089|13.6722|13.0904|16.9721|12.7723|11.5905|15.6903|13.9412|14.8133|21.0862|24.7591|26.1023|38.7096|48.5644|47.7264|40.3496|44.715|46.9868|38.0765|36.4058|43.058|45.3986|47.0298|41.1296|32.8287|19.3842|12.2742|9.147|4.6224|3.6451|8.3066|10.6813|8.1795|9.6552|8.2968|7.085|10.3588|9.1568|8.502|4.7885|7.2902|7.6616|7.0362|6.8993|6.4889|8.0818|11.0429|13.828|11.0038|12.8996|11.854|9.9288|12.4892|13.8769|14.6098|15.9291|19.4178|20.1898|17.9813|19.3299|19.711|21.5091|24.2943|25.5573|34.4355|31.3477|34.162|33.4227|20.5765|27.1481|26.8023|23.8949|29.94|14.42|20.9|30.69|42.92|58.96|61.49|63.26|65.57||||
2022-02-19 14:06:32|russ2000_0645|SAIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4333|6.1667|7.7267|7.88|10.2|11.9|14.6667|17.52|12.1133|15.0867|12.92|11.6533|10.4667|13.9133|19.3267|17.0467|21.5733|15.6267|16.1133|17.6067|11.1333|8.7867|10.4933|8.2533|8.8533|5.8333|7.9667|12.06|10.82|9.58|9.6467|9.3933|9.6667|10.7933|10.5267|10.0933|6.9667|8.8733|11.3933|15.18|13.54|14.8667|24.1|31.96|31.74|32.29|36.15|43.135|49.88|53.63|43.98|40.32|31.08|21.98|28.36|25.56|29.02|46.4|44.25|47.7|61.9|69.6|73.55|82.6|76.5|52.75|61.1|61.38|94.16|91.34|73.18|108.92|126.43|185.97|232.16|209.2|240.58|335.41||||
2022-02-19 14:06:36|russ2000_0646|SEB|total_return_price|0.0462594868088|29.724|30.1611|33.4395|34.0952|31.8003|30.1611|37.155|53.0028|53.9884|50.4878|59.1661|89.1375|86.0485|119.0242|118.4756|143.4536|149.2094|89.5235|65.8908|73.0003|84.5735|104.7472|107.097|107.3226|120.7379|144.1113|111.9809|112.8786|115.7959|107.8216|100.747|139.6829|138.7817|123.5674|121.8739|127.5558|131.1744|159.3479|145.8783|222.0287|230.42|196.512|170.868|164.9264|162.1928|164.2348|166.519|261.1312|252.8849|232.9415|242.3491|218.935|195.9376|182.3594|194.7831|230.9711|228.6614|277.4281|298.0116|338.2319|315.0653|278.2508|295.2152|291.8984|245.4178|251.2307|209.0437|165.3096|168.1115|190.7601|163.8771|168.1362|177.5293|242.6575|210.6794|282.6292|260.0189|275.1424|203.6271|192.791|198.5175|254.7224|245.4282|323.5005|311.4393|502.0596|673.1071|1040.723|829.2807|1668.0472|1379.7135|1549.2101|1498.6712|1108.5936|1373.8468|2200.6186|2427.4966|1948.0479|1590.1875|1526.4362|1638.6024|1756.4877|1308.3888|987.7105|914.3657|1071.5305|1322.8628|1273.5295|1431.2723|1488.8184|1819.2169|2375.6934|2350.0954|2574.5703|2164.0174|1920.8362|1959.6468|2165.9865|2246.0592|2770.6214|2717.1779|2790.4215|2701.3655|2593.9541|2412.4283|2822.0859|3040.6392|4088.6602|3562.2402|3438.5513|3332.6737|2971.512|2971.5021|2899.2678|3349.4953|4127.3804|4191.279|4233.5112|4358.956|4228.1394|3972.4188|3607.8979|3834.5886|4255.2013|4464.6295|4055.693|4194.7504|2799.8052|2997.1891|2692.8231|3434.5311|3683.7051|3571.8959|4105.4898|3847.879|3607.02|
2022-02-19 14:06:42|russ2000_0647|AEIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.2217|4.4757|3.9784|3.8541|2.673|2.673|3.7298|7.646|14.0802|7.4287|7.2422|5.7812|3.6365|12.4326|11.7177|20.1719|15.3542|24.4922|25.3625|29.3098|16.411|22.3787|25.6733|41.0474|16.5403|26.4963|35.7661|22.0604|8.852|12.6514|8.5437|14.2229|18.7682|25.9095|20.28|15.6352|9.2399|9.0808|9.6178|7.8176|10.702|11.7662|14.0538|13.1686|16.958|18.7682|20.9265|22.5378|15.0186|13.0095|13.1885|13.6261|13.6062|9.8963|7.4894|8.9415|14.1632|14.9987|16.4707|12.2237|12.9896|13.5664|16.2618|14.7102|8.5735|10.6721|13.0492|13.3476|12.2633|13.7344|18.2013|17.3161|17.4156|22.7367|24.3679|19.1462|18.6887|23.5722|25.5216|27.3417|26.1582|28.0778|34.6024|37.7553|47.0648|54.4547|68.1902|64.3411|80.3244|67.1161|63.5554|57.7767|51.3714|42.6985|49.4121|55.9665|57.1004|70.816|48.2285|67.4244|62.6006|96.447|108.6837|112.3221|87.5533|90.9578||||
2022-02-19 14:06:46|russ2000_0648|CSGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1651|9.5817|10.8315|8.4361|6.4056|7.0305|12.8628|15.7532|16.6639|18.851|19.5284|18.4344|32.9112|32.8591|21.8193|22.8347|33.2236|41.2431|46.7109|24.1626|39.108|34.2391|47.2921|34.161|33.7027|23.721|15.9473|9.0818|11.3731|7.2238|11.9313|12.3396|10.4066|14.3143|17.2471|12.8395|15.5807|13.5727|15.814|18.0886|18.5969|19.3718|20.6132|22.0213|22.2713|20.8465|22.088|17.7054|12.2646|9.4734|9.1818|14.6059|14.5559|11.898|11.0315|13.3394|15.9057|17.4971|15.2724|15.1891|15.7807|16.6139|15.3974|10.5316|12.2563|12.6146|14.3976|18.7385|15.1475|17.6554|18.1428|21.1383|24.94|22.207|22.4018|22.678|21.7673|26.5403|27.8003|27.2008|31.9328|40.2784|36.111|37.1854|43.7292|34.3384|37.032|36.7817|40.3706|41.9119|38.0139|37.5424|29.892|40.0137|46.421|49.3345|49.623|40.3139|40.0686|39.8838|44.1368|44.1923|46.71|47.9728|57.62||||
2022-02-19 14:06:50|russ2000_0649|COR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:50|russ2000_0650|QLYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|14.37|12.48|15.4|21.63|22.74|24.32|26.37|25.73|40.17|45.34|40.35|28.56|34.47|25.17|28.82|38.1|32.3|36.35|40.7|52.9|60.25|71.15|83.45|88.55|75.09|82.74|85.88|73.98|83.37|86.99|104.02|99.46|118.75|104.78|100.69|110.96|140.98||||
2022-02-19 14:06:53|russ2000_0651|FSS|total_return_price|0|1.9036|2.0997|1.7157|1.683|1.5932|1.6421|1.5033|1.4546|1.6081|1.6575|1.6949|2.0005|2.3384|2.1481|1.9078|1.8717|2.4747|2.4875|2.5518|2.071|2.3656|2.4425|2.27|2.3753|2.616|2.8653|3.1706|3.6823|3.8963|4.057|4.6759|5.409|7.2263|6.6986|6.6345|7.8164|8.4309|7.7405|7.2681|8.8083|10.0506|9.9462|11.4678|11.8356|11.4707|9.6812|10.6664|11.7286|12.525|12.5946|13.0306|15.2338|15.1696|13.9893|14.4481|15.5894|14.9311|15.3365|15.5893|13.3907|14.0796|15.2954|13.3553|17.4852|13.4307|13.7341|12.9952|10.6229|12.0944|11.4915|13.5522|13.4987|13.5444|16.4177|12.3395|15.7196|16.8717|17.2049|13.3334|14.214|10.543|13.186|11.2913|13.3603|15.2172|14.2434|14.3991|13.7671|11.8717|12.2542|13.4705|11.8766|14.6877|12.0699|12.2053|12.8857|12.5181|12.8402|12.4871|9.1679|11.4614|9.8953|11.3424|6.8518|4.4697|6.5336|6.1914|5.2378|7.8936|5.3398|4.8158|6.1837|5.8682|5.9133|3.9843|3.7409|5.0119|5.2643|5.697|6.8598|7.3375|7.8874|11.6012|13.2057|13.4311|13.2345|11.9853|14.0036|14.3782|13.6295|12.5845|14.6105|12.2802|11.9934|12.4152|14.6929|13.0608|16.4859|20.286|19.2162|21.1323|22.4284|25.8714|19.2905|25.2759|26.097|32.0253|31.6216|26.8298|29.3307|28.9268|32.8834|38.0568|40.0608|38.5464|43.34||||
2022-02-19 14:06:59|russ2000_0653|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5395|2.5007|3.0645|3.2194|2.6593|1.8968|2.0509|1.2444|0.5336|0.6303|0.7125|1.1028|1.271|1.3732|1.2311|1.1522|1.5741|1.6771|1.4846|1.2948|1.2992|1.8121|1.4472|1.2053|1.2251|1.4548|1.7212|1.8138|2.0215|2.3237|2.9806|3.2601|3.8563|3.6832|3.9219|2.5594|3.4769|3.2246|3.5628|4.752|5.7121|6.345|7.051|7.9885|10.4962|10.4113|12.1911|10.719|6.7193|10.318|9.6035|11.0014|15.4425|9.2705|15.1095|18.8752|25.1186|28.405|32.58|35.16|50.88|
2022-02-19 14:07:01|russ2000_0654|CHFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:01|russ2000_0655|RGEN|total_return_price|0|||||||||||||11|10.875|8|8.75|16.25|18.25|15.5|8|9|7.5|6.75|7|8|8.75|9.5|10|11.5|14|5|12.5|14|12.25|16.25|15.5|15.75|12.25|10.5|9.5|7|7|6.75|6.875|5|4|2.75|1.75|1.688|1.938|1.75|1.125|1.063|1.031|1.25|1.188|1.469|1.188|1.156|0.781|1.188|1.531|1.3125|1.2813|3.0625|2.875|2.9375|3.125|9.625|6.2813|7.125|3.375|2.875|2.4|1.94|2.436|3.8|2.26|2.25|3.04|4.67|5.09|5.39|4.37|3.03|2.46|1.87|2.88|1.7|2.17|3.12|4|3.7|2.92|3.4|2.81|3.16|3.9|4.33|6.55|4.82|4.72|4.71|3.78|4.79|5.5|5.01|4.11|4.06|3.21|3.38|4.69|3.74|3.64|3.26|3.47|5.9|4.3|5.96|6.28|6.91|8.24|11.09|13.64|12.86|22.79|19.91|19.8|30.36|41.27|27.85|28.29|26.82|27.36|30.19|30.82|35.2|41.44|38.32|36.28|36.18|47.04|55.46|52.74|59.08|85.95|76.69|92.5|96.54|123.61|147.54|191.63|194.41|199.62|288.99|264.84||||
2022-02-19 14:07:06|russ2000_0656|ENSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7236|2.8019|2.1014|2.6047|3.9672|3.9075|3.2166|3.5084|3.6748|3.7955|4.3277|4.2078|4.3262|5.873|7.6426|8.027|5.2495|6.3059|6.8592|7.0955|7.6278|7.2074|8.2935|9.0894|10.5996|11.7451|11.1855|14.703|16.8308|21.9554|22.1646|24.6259|22.5898|22.5694|20.9427|19.3225|20.3625|22.067|17.816|21.3095|19.7344|21.6967|27.5358|37.3088|37.0487|38.3476|46.1357|51.1831|46.1053|43.8978|34.9093|40.6799|54.5849|73.6418|95.8893|83.2191|75.2988|83.96||||
2022-02-19 14:07:09|russ2000_0657|FFBC|total_return_price|0||||1.1406|1.1836|1.2267|1.2267|1.2079|1.2447|1.3156|1.4036|1.5332|1.5821|2.0638|2.1347|2.2545|2.3003|2.3617|2.3372|2.5744|2.6825|2.8251|2.5744|2.7178|2.875|3.1773|3.5704|3.4247|3.3676|3.2761|2.0499|1.7739|2.3866|2.4052|2.5555|2.7637|2.9351|3.127|3.3786|3.03|3.1316|3.3308|4.2613|4.3663|4.1454|4.0774|4.1979|4.5703|4.6687|4.6669|4.7356|4.8744|4.8759|4.5286|4.9536|5.1021|5.3782|6.4116|8.546|8.5485|10.3236|9.2529|10.5101|11.4863|8.6785|9.0752|9.4857|8.6832|7.3673|8.1233|6.553|7.1351|6.3517|7.3081|6.6973|7.6913|6.9155|8.6799|7.9678|7.3986|7.2277|7.2794|6.8508|7.4776|8.7442|8.4484|8.2117|8.4882|8.9297|9.3306|9.2724|8.8034|8.4463|7.6433|8.2402|8.6859|7.985|8.0077|6.9096|6.2599|7.4989|5.2057|8.3761|7.2127|5.632|4.5015|7.2919|8.8758|10.8985|9.2229|10.3552|11.5345|10.4928|10.5721|8.8888|10.9162|11.5621|10.8752|11.7207|10.3299|11.5503|10.8855|11.2813|13.0809|13.6155|13.1522|12.2059|14.4615|13.9792|14.2124|15.2537|14.5619|14.7873|15.9501|18.0414|23.6403|22.9465|23.3137|22.1665|22.467|25.1956|26.4695|25.8135|20.7671|21.2322|21.5822|22.0309|23.1164|13.6928|12.9685|11.3932|16.8649|23.3207|23.1697|23.1811|24.38||||
2022-02-19 14:07:14|russ2000_0658|JBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5742|11.9931|7.8769|9.0657|10.5807|16.3646|14.5986|16.0743|14.843|14.6387|18.8537|17.275|16.7998|13.813|14.5396|14.9586|13.1974|15.5748|16.2054|19.4348|20.6429|23.3081|27.1314|28.8392|28.4685|27.3163|31.4667|33.5044|36.3298|36.4699|46.7321|54.9421|61.4611|66.6825|83.6929|86.8843|90.3287|97.4663|108.7336|108.783|90.3039|118.0453|68.522|90.9938|117.2111|99.9962|112.4364|74.0887|79.2583|93.7846|117.2044|133.3132|138.7402|152.3238|153.56||||
2022-02-19 14:07:17|russ2000_0659|SFNC|total_return_price|0|||||||||0.5659|0.6225|0.547|0.7221|0.7221|0.7221|0.6651|0.5698|0.6228|0.6228|0.6033|0.5255|0.5254|0.5945|0.6341|0.6539|0.6737|0.6737|0.6984|0.6984|0.7183|0.7682|0.773|0.8313|0.9327|0.9173|0.9988|1.0655|1.1774|1.4673|1.5512|1.8945|2.105|1.8945|2.1138|2.3252|1.9106|2.1975|2.4318|1.9712|2.1975|2.3267|2.3827|2.6426|2.8949|2.8995|3.0139|3.5817|3.6489|4.0183|4.8219|5.6702|6.3149|6.4552|4.9835|5.0921|4.3863|4.454|4.1492|3.5114|3.6319|3.2062|2.9205|3.2962|3.4831|4.9592|5.3037|4.8081|4.9029|6.4597|5.6766|5.6344|5.5824|6.266|7.2044|8.6835|8.72|8.2897|8.1894|9.3169|8.0375|8.8328|9.3417|9.1235|9.8581|9.6721|9.7281|10.5903|10.2076|9.4301|9.0661|9.1882|10.3803|9.8265|12.5863|10.4877|9.0446|9.6589|10.4841|10.1919|10.1786|9.7654|10.5871|10.7426|10.2811|9.8148|8.3744|10.5671|10.1161|9.1842|9.7016|10.1852|10.254|10.6516|12.7905|15.3775|15.5194|16.4886|16.2106|17.2014|19.3446|19.9621|20.5976|22.1679|19.5594|20.1458|21.872|27.3435|24.3704|23.4857|25.8237|25.5817|25.6177|27.0505|26.7705|22.0589|22.5204|21.545|23.2104|25.1246|17.4511|16.3992|15.3551|21.0804|29.13|28.9764|29.3808|29.58|||||
2022-02-19 14:07:22|russ2000_0660|CONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3633|17.1867|14.4357|14.7778|17.2395|16.7531|19.2243|19.0682|22.5093|25.1204|24.0239|26.4109|31.6731|37.3739|44.8173|40.7468|37.9549|43.4237|49.6221|50.7209|52.3548|45.6155|51.5083|56.237|47.7951|48.3966|53.2971|71.9154|61.7502|58.8543|69.8003|69.0724|70.9183|66.8652|71.9333|77.1227|89.7097||||
2022-02-19 14:07:24|russ2000_0661|AAON|total_return_price|0||||||||||||||||||||||||||||||||0.0737|0.0737|0.0645|0.0737|0.0737|0.0737|0.0737|0.1014|0.129|0.2211|0.3502|0.5528|0.5805|0.8845|1.0964|0.9398|0.949|0.8523|0.5252|0.4884|0.4237|0.3501|0.3869|0.4146|0.3594|0.5113|0.6173|0.645|0.5574|0.7831|0.7186|0.5805|0.6864|0.8108|0.8477|0.9951|1.0596|1.2945|1.8059|1.769|1.3038|1.4281|1.9128|2.1597|2.7055|2.9961|3.113|2.8061|3.0566|2.1063|3.0715|2.7282|3.2191|3.3634|3.3485|2.8858|2.6652|2.7299|2.9455|3.0483|2.9654|3.9654|4.2925|3.8158|4.4282|4.4029|5.4036|5.021|5.0866|5.1405|4.9796|4.703|5.4424|4.723|5.2362|5.2782|5.1729|6.0036|6.2357|6.2919|7.5994|8.8629|8.8743|6.3997|8.3744|8.2518|7.7524|8.0978|8.6808|11.4759|13.803|16.6237|20.0633|17.5013|21.131|16.0847|21.2625|23.2947|21.4856|18.4899|22.2508|26.8313|26.4677|27.7281|31.9228|34.1443|35.7202|33.418|35.7038|37.9413|32.507|36.9553|34.4231|45.3411|49.4389|45.2615|48.8379|47.7605|53.8499|59.7616|66.2784|69.6406|62.4383|65.1817|79.43||||
2022-02-19 14:07:32|russ2000_0663|DIOD|total_return_price|0.0772200772201|1|1.963|1.6296|1.8148|1.6296|1.7037|1.2593|1.4444|1.3332|1.1852|0.963|1.7407|1.6668|1.0741|1.1852|1.1111|1.037|1.0741|0.7407|0.963|0.9259|0.963|0.7778|0.5555|0.5185|0.4814|0.6668|0.4445|0.4445|0.4445|0.3704|0.4445|0.3332|0.2963|0.4073|0.4445|0.4073|0.5555|0.4259|0.5741|0.537|0.7037|1.6296|2.2223|2.7037|2|2.111|1.667|2.445|4.963|4|2.649|3.074|1.7778|1.7778|2.297|2.889|3.278|3.703|2.926|2.63|1.926|1.555|1.445|1.463|2.5|3.555|11.111|10.907|9.111|4.6667|2.4907|2.7259|2.5778|1.7185|2.3985|2.3941|2.637|2.6667|3.1111|4.5185|6.0296|6.9659|9.6756|9.6489|10.1867|12.9911|12.0578|13.0178|17.1689|16.1156|27.6667|27.16|23.9267|29.36|23.2333|24.6133|26.57|33.06|21.96|27.04|25.97|9.88|10.61|14.88|18.46|16.38|22.4|21.47|17.68|21.98|34.06|34.22|23.55|22.37|23.18|22.29|18.94|15.16|20.98|20.26|27.41|24.22|26.12|26.37|25.5|25.83|28.56|26.72|22.19|22.9|20.1|18.62|18.51|20.71|24.05|23.39|26.53|34.34|30.46|28.55|37.16|30.19|34.7|36.42|42.6|46.65|40.635|50.89|51.45|57.83|79.84|76.81|82|96.09|||||
2022-02-19 14:07:38|russ2000_0664|ESE|total_return_price|0|||||||||||||||||||||||||||||||1.1391|1.7963|2.7164|2.2782|2.103|2.5849|2.1906|2.4097|2.2344|2.8916|2.7602|3.4174|3.3735|4.5127|3.7679|2.8916|3.3735|2.5853|2.804|3.1987|3.111|3.2863|4.7317|3.9873|4.2974|4.6412|4.8704|5.7871|8.0788|7.735|7.4767|8.7085|4.698|4.1537|4.1251|5.8725|5.0991|5.3283|7.6773|9.1096|8.021|9.482|11.4403|13.8191|11.4128|15.8083|17.8021|16.0421|14.8045|16.9587|15.0337|20.1672|20.7493|20.0067|21.1388|24.4573|31.0574|35.1321|36.828|46.2011|45.8986|40.7835|46.4303|48.997|42.2044|41.6543|41.086|33.2391|30.4707|36.6126|36.4109|43.011|44.1569|37.5384|35.4759|41.0677|36.1175|32.9357|29.2965|23.7153|30.7274|35.0437|35.404|34.223|23.766|26.9112|34.4765|34.2414|36.5865|35.3032|38.6416|30.682|31.5654|32.6985|33.5861|33.1365|33.4236|35.5368|37.6174|36.18|34.797|35.1048|37.9411|38.9556|45.3542|55.4266|56.924|58.5213|58.8156|59.1889|57.5953|56.8369|67.1239|65.1295|66.2764|81.7867|78.8334|91.8299|75.3601|84.0062|80.2158|102.8598|108.5882|93.6306|76.9315|89.91||||
2022-02-19 14:07:44|russ2000_0666|CUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:44|russ2000_0668|CIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6055|18.789|15.8373|8.5714|10.1608|15.9508|18.789|9.877|9.0823|13.2829|8.5407|9.207|9.5232|12.887|16.5081|15.9463|16.6273|18.0531|15.9004|15.6097|14.9483|13.5533|16.8507|18.0604|22.8595|21.4547|18.6865|18.2046|21.8396|23.4799|23.0762|26.6594|24.9314|27.013|26.0487|29.9206|35.4166|33.5426|39.2435|45.3426|47.1256|44.2893|50.7593|41.9444|24.3191|21.8286|22.9491|29.3912|25.7221|33.2872|27.7405|31.3101|42.7523|43.3785|39.8901|30.1468|34.6389|32.6233|31.607|37.78|37.9793|43.0282|52.3785|62.3289|81.5796|72.9395|74.5477|69.7041|62.1173|55.0101|53.4698|42.8532|42.7538|45.8122|53.4628|56.527|66.3046|56.9955|57.5685|51.4482|48.72|44.53|37.91|46.73|21.12|32.93|45.55|37.28|46.67|10.98|21.26|27.29|37.37|34.06|32.57|31.01|27.78||||
2022-02-19 14:07:48|russ2000_0669|NP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.477|21.9477|22.1851|21.1675|20.2298|19.0132|22.7258|19.934|23.6048|24.7669|27.2592|28.1259|24.2674|21.3758|17.4251|12.2047|13.7763|6.4831|2.7231|5.8887|8.9122|9.9347|12.3474|15.2587|11.6878|14.959|15.7804|16.3187|11.9038|16.7922|23.6169|21.2419|22.9982|23.2527|24.6362|25.5436|31.0496|35.3523|41.0125|42.8753|45.1696|48.1244|51.6344|50.74|49.1548|53.5542|54.2998|60.032|68.2|75.9819|64.2494|69.6497|74.3538|80.1187|68.6831|75.5493|85.477|51.7482|58.2847|59.126|60.0667|66.1075|39.9713|45.8937|36.0225|52.8716|49.7916|49.2528|45.9544|44.3348||||
2022-02-19 14:07:52|russ2000_0670|ISCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:52|russ2000_0671|LTXB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:53|russ2000_0673|ADTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.6853|5.7814|7.8664|9.5858|11.5197|11.9496|18.6551|15.7322|24.3719|17.2796|14.2707|8.5968|8.5108|14.5071|9.4565|10.2089|8.984|7.3073|6.2972|5.6524|12.5084|13.1746|17.6879|20.4389|20.5893|14.6307|7.3073|8.4464|7.0494|6.568|8.7756|8.3011|6.5336|5.3644|11.3134|12.3484|17.7507|22.0907|22.4594|21.7375|24.2335|16.5199|13.9939|12.9553|18.2326|23.3039|22.0459|19.4782|16.7545|17.8834|17.0938|18.41|19.7045|17.5334|16.338|14.1994|18.3676|15.077|11.5862|12.6982|16.8915|19.3846|17.8714|20.9712|21.7745|28.2636|29.0692|34.1614|31.2152|21.3922|24.4527|25.3525|24.6142|14.1481|16.0898|16.2541|20.4548|22.2079|22.5965|20.4965|19.0184|17.3773|18.534|15.9385|13.9486|12.6033|14.9562|17.6489|16.3544|16.8689|19.7961|18.4553|18.449|21.5245|17.4281|14.0841|13.5332|16.1745|9.9092|12.7203|14.2342|10.6739|9.392|7.3704|10.5759|9.9971|14.5017|16.4682|20.4822|18.6801|22.83||||
2022-02-19 14:07:57|russ2000_0675|BPFH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:58|russ2000_0676|DENN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8|9.438|9.75|4.75|5.5|4.5|3.844|2.813|1.313|1.5|0.813|0.563|0.469|0.906|0.95|0.81|0.57|0.93|0.95|0.9|0.71|0.52|0.69|0.36|0.405|2.213|2.05|2.94|4.4|4.87|5.08|4.25|3.97|4.44|3.54|3.73|4.74|4.53|4.23|4.1|4.22|2.9|3.21|2.86|2.01|1.7|2.15|2.66|2.28|3.85|2.74|2.91|3.63|4.18|3.91|3.37|3.98|4.14|4.36|5|4.85|5.8|5.42|6.22|7.4|6.79|6.55|7.03|9.91|11.4|11.56|11.01|9.59|10.3|10.89|10.49|13|12.2|11.21|12.41|13.59|15.34|16.34|14.34|15.95|18.35|20.15|23.04|19.77|5.47|9.56|10.48|13.54|18.81|16.08|15.53|15.66||||
2022-02-19 14:08:03|russ2000_0678|BLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||4.8848|6.937|6.9962|7.6988|9.338|10.626|8.81|7.4796|7.5683|7.3909|6.1381|7.9735|9.7186|11.193|12.1137|13.8004|13.7697|12.451|11.8193|10.7874|11.1939|10.3497|9.6285|7.8691|4.1105|4.2544|6.9572|7.1578|6.121|6.2882|7.431|8.1663|8.1848|10.1941|9.2095|11.1475|8.9302|8.7621|6.8566|3.9203|0.6435|1.4213|1.64|2.4896|3.7485|6.007|5.7174|4.9571|5.2175|6.7776|7.7406|6.854|6.5414|7.0499|7.0923|6.5169|6.5904|7.2439|7.2853|8.3269|8.1491|7.3109|7.1011|7.4654|6.6492|6.7713|4.5212|6.0728|7.0285|6.9431|7.2478|6.365|7.4514|9.6279|9.2129|9.2462|8.2203|8.7695|11.6919|12.0106|12.5344|12.4036|14.4192|13.2208|14.892|16.936|16.1648|18.4016|19.2521|19.3411|21.0696|20.9352|15.269|17.3563|16.498|18.3229|19.763|20.945|20.0104|20.0194|21.8415|20.232|21.7171|19.0232|16.4306|13.8949|16.3127|17.3642|16.9274|18.4879|9.0977|10.3901|11.2131|14.8882|14.4574|14.9315|17.2952|16.6|
2022-02-19 14:08:07|russ2000_0679|ARI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3105|5.2014|5.2811|4.9086|4.9545|5.1596|5.2501|5.2922|4.7422|4.7422|5.6174|5.8463|6.6453|6.2967|6.8358|6.4201|6.2952|6.928|7.1194|7.2909|7.2731|7.6972|8.1779|8.0758|7.9414|9.058|8.5886|8.6802|9.3555|9.5982|10.9785|11.2935|11.3849|11.8657|11.7062|12.1986|13.0075|11.9247|13.2238|13.5435|14.4681|14.3003|6.0732|8.3224|7.9217|10.2039|13.2377|15.1835|14.6125|13.2||||
2022-02-19 14:08:10|russ2000_0680|PRTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|6.69|11.95|20.24|27.2|36.03|23.11|22.16|20.69|38.14|52.67|43.43|71.24|42.21|36.19|63.01|50.52|55.01|53.03|67.62|37.23|36.52|14.63|13.16|10.25|12.13|9.87|8.11|15.83|10.7|10.46|9.93|12.31|22.66|48.51|71.23|47.43||||
2022-02-19 14:08:13|russ2000_0681|FTK|total_return_price|0.134914361001|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5737|3.2871|3.586|5.3784|4.1831|5.9761|4.4819|14.3427|11.3544|5.3784|2.3906|2.6294|3.1074|4.4819|4.1831|0.6752|1.7503|0.505|0.275|0.425|0.275|0.475|0.275|0.425|0.525|0.925|1.325|4.5|4.275|6.425|10.1|12.875|14.86|9.375|7.7|14.71|18.325|28.99|53.49|18.46|19.13|18.72|3.22|1.57|2.2|1.84|1.81|1.32|1.95|1.1499|1.79|8.18|9.52|10.17|6|12.6|12.07|9.77|11.24|16.18|15.91|19.58|21.94|26.26|30.02|28.85|23.68|14.6|14.06|12.25|18.24|7.65|9.23|13.28|12.87|11.64|12.02|9.3|4.72|6.04|3.9|3.03|1.84|3.24|3.3|2.97|2.13|0.8725|0.8362|1.69|2.52|1.77|1.58|1.66|1.13|1.57|
2022-02-19 14:08:17|russ2000_0682|IRBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.74|31.41|29.48|23.5|20.53|18|12.8|19.11|19.99|17.83|17.13|13.76|14.82|9.12|9.08|13.17|12.62|17.54|16.27|18.86|18.92|24.96|29.81|34.43|25.91|30.8|27.09|21.72|25.5|19.35|24.72|37.28|38.31|35.64|44.35|40.19|31.76|34.81|32.06|32.07|29.2|36.35|34.94|34.34|41.41|59.21|59.15|90.65|82.69|80.11|67.86|75.4|114.26|81.79|122.76|90.21|62.45|52.56|38.35|82.15|77.85|87.08|111.77|93.39|79.36|67.43||||
2022-02-19 14:08:20|russ2000_0684|RP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:21|russ2000_0686|IIVI|total_return_price|0|||||||||||||||||||0.2891|0.2422|0.4063|0.4063|0.4844|0.4766|0.4141|0.4688|0.4454|0.4531|0.4297|0.2344|0.2031|0.2109|0.2188|0.1797|0.1797|0.1875|0.2188|0.1797|0.1563|0.1641|0.1484|0.1406|0.1875|0.1953|0.2109|0.25|0.4063|0.4925|0.797|1.7345|2.375|1.344|1.5|2.016|2.594|3.2815|3.094|2.625|3.3125|3|2.6563|1.7813|0.9453|0.9844|0.9688|1.1875|1.4688|2.5156|4.6875|6.0469|4.668|3.7969|3.1563|4.375|3.2575|4.3075|3.7875|3.6925|3.3375|4.015|4.15|5.77|4.9975|6.45|6.12|7.665|8.7525|10.6225|8.72|9.195|8.87|8.935|9.045|9.15|12.46|13.97|16.925|13.585|17.265|15.275|18.99|17.46|19.33|9.545|8.59|11.115|12.72|15.9|16.92|14.815|18.665|23.18|24.875|25.6|17.5|18.36|23.65|16.67|19.02|18.23|17.04|16.26|18.8|17.58|15.43|14.46|11.77|13.65|18.46|18.98|16.08|18.56|21.71|18.76|24.33|29.65|36.05|34.3|41.15|46.95|40.9|43.45|47.3|32.46|37.24|36.56|35.21|33.67|28.5|47.22|40.56|75.96|68.37|72.59|59.36|68.33||||
2022-02-19 14:08:26|russ2000_0687|SAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0206|3.8245|6.7664|6.546|7.8451|13.778|11.3755|10.4438|9.4142|6.178|7.1587|7.698|6.9626|4.7071|6.1192|12.9445|10.0418|17.4947|23.7002|20.5386|15.9962|11.5324|11.6814|16.8671|18.9444|17.1919|19.5107|17.2349|15.3384|20.0918|18.4799|18.0444|18.2538|18.4038|22.9481|18.4337|19.5038|24.5925|24.0439|25.1155|20.8263|17.0383|17.2121|12.4218|7.4161|3.0177|1.6715|8.8454|9.3694|9.8302|11.1945|7.8696|8.1407|11.9393|11.9052|13.3204|10.844|13.6337|16.4291|12.3775|17.2852|18.7379|21.6777|19.2566|22.6349|22.6955|21.5114|24.1893|22.2187|25.31|23.4858|22.055|19.7244|21.6792|17.4956|15.3613|16.2111|22.1174|18.7348|17.8862|17.4135|18.1664|17.317|21.9917|20.7627|12.9725|13.4603|22.0307|28.4555|29.6754|12.1517|30.0298|40.0266|37.7456|50.9589|43.7163|56.4777|46.74|||||
2022-02-19 14:08:31|russ2000_0688|ARCB|total_return_price|0|||||||||||||||||||||||||||||||||||||11.3854|9.2073|8.819|11.9994|10.2207|6.9529|8.751|12.4404|10.3578|9.9686|11.2234|9.6846|8.4935|7.2017|9.5101|6.313|7.0272|5.9229|5.1198|3.5136|4.1159|7.3284|9.0856|7.8303|8.784|7.5292|4.6179|4.6932|5.4712|7.9809|10.0389|9.6373|8.4327|7.9558|12.3478|14.707|12.649|18.5117|16.6324|23.1457|22.3185|20.4633|23.0421|20.8656|20.4828|19.0828|22.2681|25.5642|21.7455|26.9848|30.1178|37.0331|31.2573|26.4186|29.0874|36.5724|32.8715|42.3372|36.4083|30.572|30.3069|33.3488|28.0617|18.9495|27.6629|31.9277|29.4762|26.487|16.8281|23.4658|26.8062|26.4989|26.9412|18.7273|21.8973|24.809|23.4811|21.5257|14.6682|17.528|17.1368|11.5016|7.2546|8.7679|10.7549|21.197|23.7411|31.1826|34.2417|40.3517|34.6233|43.104|35.2759|29.655|24.0745|20.0437|20.3195|15.3673|18.0658|26.3452|24.8364|19.7654|32.198|34.4983|30.998|44.2749|47.1148|33.3115|30.002|27.4673|29.8394|27.1159|17.2726|26.2454|30.8296|42.4483|70.1092|58.0271|81.6394|119.7443|||||
2022-02-19 14:08:36|russ2000_0689|SYKE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:36|russ2000_0690|NEWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:36|russ2000_0693|CROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.585|10.815|11.845|14.975|21.765|23.465|43.04|55.34|40.387|16.44|8.45|3.87|1.47|1.19|3.28|6.77|5.85|8.58|11.02|12.9675|19.36|17.52|24.67|27.81|15.06|21.27|16.14|16.28|14.2499|14.89|16.17|13.65|13.03|15.44|15|12.44|12.31|11.62|14.99|13.71|10.36|9.51|11.29|8.31|7.14|6.8|7.17|9.5|12.7|16.06|19.12|21.07|24.44|25.75|19.36|27.495|40.31|18.03|34.17|41.94|64.76|77.69|110.39|150.63|127.83||||
2022-02-19 14:08:40|russ2000_0695|NCMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4341|9.5686|10.7563|8.5156|9.2422|8.7672|4.8829|4.5019|4.0236|5.6609|5.3719|6.646|7.0281|7.5926|7.0635|7.5169|8.6199|7.5324|7.3462|6.3334|5.5047|7.2099|6.8125|7.2548|6.8396|7.5138|8.3386|9.4691|10.2621|7.9485|9.3115|7.7996|7.9947|8.647|9.2472|8.1705|9.197|8.9293|8.8701|9.1927|9.2477|7.9563|4.9225|4.5273|4.8656|4.0606|6.3654|6.9557|5.0868|5.9212|5.1278|7.1086|6.2128|1.6411|2.8063|2.5138|3.5615|4.4163|4.6786|3.4104|2.81||||
2022-02-19 14:08:43|russ2000_0696|RNST|total_return_price|0|||||||||||||||||||||||||||||||||||||2.2317|2.441|2.4991|2.8362|2.6851|3.1384|3.7196|3.5336|3.5541|4.0217|3.4138|3.67|3.5055|3.873|4.0937|4.164|5.0419|4.9854|5.0929|5.4515|5.3363|5.4084|6.0075|7.7887|8.0653|8.9824|7.1087|7.2029|7.3178|7.3384|7.7318|6.6142|5.6609|4.6727|4.7243|4.3011|4.4751|8.0505|8.2306|9.1571|9.5201|10.2925|10.2976|10.3631|10.9046|11.3995|11.801|12.9048|13.259|13.6801|12.9661|13.2649|12.548|12.501|12.9545|13.035|15.3221|16.8369|17.6631|19.3758|15.7157|14.5782|13.9805|14.0533|14.7805|9.7539|14.5057|11.4872|8.5964|10.3939|10.4017|9.6439|11.5954|10.4116|11.1677|12.5396|12.7326|10.9953|9.7907|11.671|12.8056|12.4995|15.7362|15.5076|18.2714|20.0143|22.4856|26.1907|24.3269|24.4872|22.9214|24.6618|25.7676|28.1068|28.4707|29.9692|28.8097|28.4525|29.7492|37.4992|35.4067|39.1795|38.6011|36.9648|38.64|41.5016|37.7426|27.8288|31.391|33.5393|32.8739|33.4602|20.8232|23.9633|22.0638|32.919|40.6429|39.4926|35.8307|37.95|||||
2022-02-19 14:08:47|russ2000_0697|TRNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9249|14.8107|13.2943|13.6696|13.497|12.8439|12.8434|10.018|11.5947|11.0305|11.2474|12.3208|12.1078|14.1098|14.2754|14.1984|14.4345|15.0884|15.5964|15.7592|17.7213|18.7815|16.6937|16.7345|20.0273|20.5777|22.3188|24.4059|24.9981|24.685|29.9534|32.4602|32.1729|31.9024|34.5056|34.3913|32.7685|39.7683|45.1603|48.2604|51.9978|49.9887|51.1136|53.3469|56.3745|57.7598|64.6528|62.6222|85.29||||
2022-02-19 14:08:50|russ2000_0698|HA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.7213|3.854|2.2286|2.8308|4.8176|3.854|3.2519|3.433|4.8176|4.5169|3.6739|3.3126|2.4088|2.0475|3.1314|2.5292|2.6497|2.2281|2.0475|2.1679|2.5292|2.4088|1.7464|3.1314|3.1314|2.0234|3.854|2.9387|3.5168|2.3895|1.9656|1.426|0.819|1.1948|2.8809|3.7095|6.8891|5.9352|6.5808|6.3014|3.9022|2.8327|3.8444|5.0199|3.2759|4.0082|4.7212|3.0351|3.4879|4.2202|4.9139|5.7811|6.6964|8.9414|6.1472|3.5939|5.8003|7.9586|6.7446|7.1011|4.9814|5.7714|7.5539|5.7907|5.492|4.0564|5.5884|5.0392|6.2725|5.386|6.3303|5.5595|5.8871|7.1685|9.2786|13.4506|13.2097|12.9592|25.0995|21.2213|22.8834|23.7795|34.0408|45.4681|36.5749|46.8266|54.9201|44.7551|45.2368|36.1798|38.5202|37.5266|34.9756|39.1231|25.8516|25.7957|27.0758|26.0473|29.1693|10.44|14.04|12.89|17.7|26.67|24.37|21.66|18.37||||
2022-02-19 14:08:54|russ2000_0699|ACCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9827|24.9932|20.9103|19.6615|19.0416|17.7131|23.9038|19.7767|20.8217|19.0593|14.6133|12.0626|10.8316|7.7318|3.0201|1.1691|2.7455|6.3501|6.4476|6.7398|4.5788|4.8977|7.7672|8.1392|6.9524|4.26|8.6794|11.0441|8.8123|5.6151|6.4476|6.173|5.7568|6.235|5.6682|5.4911|5.677|6.5273|8.0949|6.9967|6.9967|6.3944|6.5981|7.7406|8.6706|8.5466|11.9563|11.7349|10.1408|10.4064|11.2921|11.7|12.2897|10.7777|5.8996|7.7886|6.7833|8.8389|8.7343|3.8938|6.1084|5.9632|8.3039|8.1596|8.4054|8.6547|8.2||||
2022-02-19 14:08:58|russ2000_0700|BKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:59|russ2000_0701|WNC|total_return_price|0|||||||||||||||||||||||||||||||||||10.3771|13.2559|14.1931|9.8415|10.1762|13.3228|15.8164|14.2208|14.2341|18.2794|19.573|24.0995|29.7063|31.5433|26.5054|25.2094|28.6717|18.1498|15.4323|14.4408|12.8355|15.0029|14.2096|22.8348|23.7338|23.3507|23.8425|21.1959|12.1584|16.7992|9.6321|16.1046|16.9164|12.5159|11.6614|10.0169|7.6817|7.2959|8.704|10.3127|5.9004|6.6789|8.477|8.5627|4.6324|7.1755|5.3945|12.0134|13.6575|25.0886|20.2079|23.5905|23.5216|23.0593|20.9278|20.8192|16.9317|16.4453|17.0898|13.3283|11.9198|13.1871|13.5058|12.8536|9.9569|6.8205|8.0184|6.7777|8.5135|4.0541|1.1081|0.6306|2.4505|1.7027|6.3153|6.4054|7.2883|10.6757|10.4324|8.4414|4.2973|7.0631|9.3243|5.964|6.4234|8.0811|9.1532|9.1712|10.5045|11.1261|12.3964|12.8378|12|11.1351|12.7027|11.2973|9.5405|10.6577|11.8919|11.4414|12.8288|14.2522|18.7106|19.9361|20.7547|19.7884|19.0418|17.1361|16.8087|12.1104|12.6227|15.2451|13.6634|13.9899|6.8759|10.2272|11.6823|16.8299|18.4496|15.7677|14.9954|19.4443||||
2022-02-19 14:09:04|russ2000_0702|JOE|total_return_price|0|||||||||||||||||||||||||||||11.2029|9.778|7.6645|7.2838|8.8055|9.0159|8.6348|7.9894|9.8504|9.8966|9.0152|10.0562|10.9316|10.5799|12.2894|13.5011|14.4139|13.2917|15.2415|14.518|16.5732|17.0214|17.0679|14.7684|15.5206|17.3484|17.2269|17.51|22.4744|25.4939|30.1521|27.8788|31.0927|25.3314|14.7046|14.4535|14.9724|16.6703|13.3131|15.0109|17.9492|18.6083|17.2126|20.5343|21.3692|25.1915|24.2172|25.9972|28.1829|28.2017|25.9283|28.1829|25.63|29.3991|30.3367|35.3869|38.7284|37.9054|45.7469|61.6354|64.7364|78.5721|60.3117|65.0737|61.0011|45.3493|53.6192|52.5013|51.416|45.7009|33.3071|35.19|42.5431|34.0107|38.7377|24.1008|16.5891|26.2513|28.8576|28.6296|32.0584|22.9513|24.6459|21.6531|24.8441|20.6522|14.8549|14.5279|18.8387|15.6675|19.3243|22.872|21.0585|20.8603|19.4432|19.0171|19.0765|25.2008|19.7504|18.2243|18.3927|15.39|18.9576|18.3432|16.9954|17.5603|18.2144|18.8288|16.8963|18.581|18.6801|17.8873|18.6801|17.7882|16.6486|13.0513|16.3414|17.1243|16.9756|19.6513|16.6288|19.245|20.4441|42.1644|42.6845|44.465|42.035|52.05|
2022-02-19 14:09:09|russ2000_0703|BGG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:10|russ2000_0705|STMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:10|russ2000_0706|VRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2723|6.0118|11.7974|13.581|13.9029|18.1311|18.279|26.7269|41.9696|51.3136|50.3827|47.3028|65.8254|72.1679|64.8423|75.6131|104.6195|161.9623|164.6941|140.0205|184.4435|158.8563|182.2685|151.4486|147.7067|114.6831|123.6602|86.7088|105.6896|68.9807|70.3836|87.3817|108.6876|94.7092|101.3058|106.1929|107.1992|113.9461|123.9959|106.4204|67.8674|91.8583|97.063|106.3794|117.5409|72.1175|111.6559|133.6004|203.1815|234.6479|270.2476|309.5923|296.0319||||
2022-02-19 14:09:13|russ2000_0707|UCBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.8014|108.4261|113.5232|113.5232|113.5232||76.5342|84.1877|61.2274|76.5342|145.9278|72.184|61.0041|66.9327|61.7297|64.8537|71.8192|87.832|92.3201|91.9762|93.5016|108.7722|92.1219|100.5292|111.4889|108.0303|110.6224|114.7254|122.8434|130.8697|131.4924|108.8475|101.8694|69.3051|70.7551|40.6105|55.3152|54.9424|17.6221|26.5513|21.6713|13.9801|19.228|18.7548|9.2268|9.8506|8.5601|8.8182|7.8374|5.7125|8.5773|7.7858|7.218|7.7514|9.8162|10.3409|13.1542|15.4254|16.4578|14.2904|14.2276|16.1372|16.0674|17.7359|17.5712|16.7936|16.3401|16.9022|18.2154|26.1954|24.0513|24.4426|25.0925|25.5431|28.6002|30.2827|25.576|18.9351|23.0438|25.6524|26.7763|28.8651|17.84|18.806|16.1502|27.1754|33.7606|32.3222|31.7712|33.65|||||
2022-02-19 14:09:17|russ2000_0708|NNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1042|19.0073|13.7797|19.4732|21.2815|26.2564|25.8616|28.9097|31.7051|33.1897|31.9025|24.5823|21.779|19.0896|19.9289|14.9547|10.6821|8.8956|9.3149|10.3714|10.1456|6.8551|8.8552|10.6618|14.2351|15.2799|16.9379|19.0945|19.6335|17.8479|18.1095|15.9468|20.9963|22.6344|19.3567|20.4301|26.2223|30.3472|32.85|34.7974|36.9132|36.5881|37.4076|39.5979|42.7049|43.4583|39.8718|33.0887|29.5735|37.1037|31.4626|37.0565|49.718|40.0603|43.4761|49.168|51.0425|49.8737|58.5975|54.7223|46.428|53.2144|56.2057|61.9378|58.0033|41.4588|45.5326|59.791|66.9699|73.279|75.2747|79.5905|98.01||||
2022-02-19 14:09:21|russ2000_0709|STBA|total_return_price|0|||||||||||||||||||||||||||||||||||||2.108|2.5098|2.3602|2.7475|3.3587|3.1611|3.61|3.6383|3.8677|3.8168|4.3569|4.2406|4.1722|4.9923|5.2933|6.505|6.6038|6.656|6.8711|6.7632|6.7586|7.4833|8.6078|9.8032|12.6222|12.6698|12.3446|12.8025|8.9499|11.9054|10.8165|11.1191|8.3066|8.9575|9.4316|10.8406|11.7124|13.8042|12.0887|12.6645|13.4009|14.3454|13.5008|13.5615|13.9763|15.1332|15.8609|16.7282|17.0217|18.2675|20.5508|21.8438|20.6818|21.2531|22.4211|22.0087|22.0428|20.204|19.9377|21.4539|20.6301|20.7311|20.4055|17.76|20.8701|19.0446|24.3383|23.6766|14.3369|8.3199|8.9726|11.7766|14.5877|13.8766|12.3224|16.1031|15.4792|13.4389|11.774|14.3592|16.036|13.7678|13.2442|13.7113|14.1826|15.1128|18.7885|19.7644|18.6454|19.687|18.7142|23.9357|22.9327|24.0733|26.6936|25.369|21.3627|20.4261|24.4018|33.072|29.4711|30.7137|34.0798|34.4633|34.7716|37.8636|38.1819|33.5419|35.2774|33.6748|33.054|36.7217|25.0819|21.824|16.6715|23.7256|32.3106|30.4405|28.9328|31.235|||||
2022-02-19 14:09:26|russ2000_0711|RUSHA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0999|1.6969|1.5875|1.5951|1.9642|2.9272|4.0259|5.0313|5.6167|4.4332|6.4864|6.7664|6.0367|6.4143|6.3634|7.4918|7.3603|7.2033|7.3179|8.1494|9.876|11.2886|11.6322|9.9332|8.2406|8.1451|5.1861|5.6761|7.0761|8.5078|7.4642|8.3742|8.9851|9.6087|12.5613|12.3958|11.6895|10.0859|12.3958|14.4003|10.7286|12.1159|12.8413|15.5139|15.883|16.6148|18.2056|20.1592|21.5846|21.9282|20.4805|17.3338|16.6084|15.9657|13.1276|11.5941|13.9676|14.7503|21.2855|20.4201|22.9145|29.4879|31.3269|26.3889|29.3033|25.5104|21.0024|26.8381|22.7506|24.6759|30.3967|21.1487|25.2533|32.8792|39.7353|50.5327|41.6754|45.3483|52.85|||||
2022-02-19 14:09:30|russ2000_0712|MDXG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3086|0.3086|5.4012|5.4321|5.1|4.75|2.6|0.4|0.6|0.75|0.68|1.57|1.05|1.05|1.35|1.18|1.01|1|1.09|1.2|2.13|2.79|3.74|5.45|6.76|4.03|8.4|6.21|7.09|7.11|11.29|10.23|11.57|10.35|9.84|8.6|7.69|8.99|8.99|8.85|14.87|13.16|12.86|7.25|5.48|6|1.79|3.45|4.95|5.368|7.5|3.3|5.25|6.28|9.28|10.75|12.52|5.95|6.02||||
2022-02-19 14:09:33|russ2000_0713|UBNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:33|russ2000_0714|TRNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15000|7500|18000|63000|45000|16500|27000|12015|30000|20850|19500|37500|33000|30000|39000|73500|40650|18900|16950|12558|11325|6975|22650|24150|17400|10560|12370.5|18300|13500|22500|16200|11700|10050|7095|6600|1905|885.6|480|94|38.38|14.621|21.65|3.18|1.339|1.76|0.9073|0.1549|0.0999|0.0285|0.0269|0.033|0.0272|0.0015|0.0007|
2022-02-19 14:09:36|russ2000_0715|ALX|total_return_price|0.0978829956749|5.9639|6.7094|7.4549|11.0759|10.8096|10.6499|9.7979|9.5849|9.3719|10.6499|11.9811|16.1346|15.7086|15.4423|19.9685|17.7853|20.4478|20.2348|15.3891|21.8855|22.0985|21.8323|29.7664|28.0092|28.9677|26.6247|24.1752|20.8205|20.3945|13.8981|8.8927|12.2474|10.8629|13.6319|12.7799|6.5497|5.1652|7.4017|13.8981|24.2285|24.2817|24.2817|24.974|22.2583|22.7375|22.7375|21.9388|22.3648|21.9388|25.9325|26.6247|28.1157|31.4704|29.8197|31.3107|29.5002|28.3287|31.3375|37.2746|39.9104|38.5526|36.1564|31.923|28.8612|31.1775|30.7782|31.1775|27.9027|27.9027|31.71|32.562|26.007|26.0028|27.7706|25.6492|25.7514|28.563|29.6493|27.3702|27.1998|31.2127|37.2107|45.7519|68.1593|66.434|72.6961|84.1767|102.8779|97.7532|118.8527|102.2389|123.1127|118.9592|116.5864|155.3818|175.3823|163.5822|150.845|171.2288|151.0154|151.7821|151.1176|152.0873|74.0361|94.7635|119.7319|115.1171|129.9825|138.104|146.4315|165.9602|182.1506|196.626|180.7102|197.0183|182.0303|180.0662|199.344|208.8842|215.0217|200.8691|198.7456|213.7286|244.2544|233.9494|247.8488|304.4407|319.2639|301.5309|285.874|280.9359|276.0696|277.6076|314.6388|284.2025|325.9477|328.1742|331.6053|316.463|300.1794|309.7227|295.1368|254.0207|312.1582|315.0294|314.4202|293.5881|240.7583|275.0552|223.5888|219.7473|259.538|259.4818|265.2422|269.5706|||||
2022-02-19 14:09:42|russ2000_0717|OMER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.58|7.22|6.03|7.57|7.49|8.02|7.44|4.27|4.05|3.95|9.93|13.25|9.69|6|4.28|5.07|9.37|11.07|11.26|17.35|12.86|22.79|21.86|17.99|10.91|14.92|15.19|10.24|11.52|10.25|14.1|22.47|21.09|19.65|11.91|18.57|25.8|11.69|17.23|15|17.5|15.21|11.28|15.18|9.83|14.51|17.76|15.07|13.79|6.89||||
2022-02-19 14:09:44|russ2000_0719|FOE|total_return_price|0|2.5422|2.8721|2.5647|2.6621|2.3772|2.0172|2.0022|1.9497|2.1238|2.4474|2.2102|2.688|2.817|3.3999|2.8646|3.3735|4.5968|4.6925|5.1156|4.0231|5.0181|6.975|6.292|6.0968|8.1206|8.5964|9.382|7.1735|6.4526|7.2049|5.1891|5.1629|7.0813|8.1454|8.7391|11.166|11.4321|13.6561|12.7121|12.1541|12.6471|14.1645|13.604|14.5721|14.1716|10.6249|11.3775|11.0911|11.8546|12.4368|11.7303|11.0862|13.5287|12.6986|13.0126|13.751|14.614|18.1391|18.7663|18.0066|21.4828|18.9109|14.9289|19.6282|18.797|20.9826|16.3474|16.998|13.8706|16.4584|15.0366|18.275|16.2541|17.5637|18.7876|21.0434|23.6247|24.8574|19.1398|20.3689|17.9407|19.0281|18.1651|23.3032|22.5195|23.1097|19.0337|20.3723|16.6598|17.7129|16.4639|17.002|18.2599|14.6771|16.4959|19.3318|20.3243|23.6078|19.0595|19.9164|14.3977|18.3233|19.7539|7.0262|1.43|2.75|8.9|8.24|8.79|7.37|12.89|14.64|16.59|13.44|6.15|4.89|5.94|4.8|3.43|4.18|6.75|6.95|9.11|12.83|13.66|12.56|14.49|12.96|12.55|16.78|10.95|11.12|11.87|13.38|13.81|14.33|15.19|18.29|22.3|23.59|23.22|20.85|23.22|15.68|18.93|15.8|11.86|14.83|9.36|11.94|12.4|14.63|16.86|21.57|20.34|21.83||||
2022-02-19 14:09:50|russ2000_0721|UEIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||15.5|22.75|25.25|28|19.75|7.25|7.25|6.5|4.376|3.876|7.266|8|7.5|11.626|11.626|6|5.5|4.5|6.75|8.25|10|11.532|12.5|5.75|5.375|6.25|14.0313|11.5625|23|24.1875|24.5625|24.1875|15.4375|16.5|18|15.89|17.21|14.65|14.96|8.95|9.74|9.65|12.6|11.56|12.74|13.2|17.48|16.78|17.6|16.88|16.59|17.29|17.23|17.7|17.71|19|21.02|27.86|36.32|32.5|33.44|24.21|20.9|24.98|16.22|18.1|20.17|20.42|23.22|22.34|16.63|20.85|28.37|29.56|25.26|16.39|16.87|19.98|13.17|17.58|19.35|23.25|28.13|36.03|38.11|38.39|48.88|49.37|65.03|56.44|49.84|42.03|51.35|61.99|72.28|74.46|64.55|68.5|66.85|63.4|47.25|52.05|33.05|39.35|25.28|37.15|41.02|50.9|52.26|38.37|46.82|37.74|52.46|54.97|48.5|49.25|40.75||||
2022-02-19 14:09:55|russ2000_0722|SFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.721|3.8227|3.9372|3.9803|3.5878|3.9114|3.4587|3.4691|3.6316|4.3448|5.3097|6.1544|6.8042|6.4453|6.8931|6.1097|7.4645|5.1759|2.7514|2.0089|3.2817|3.642|4.2849|5.6729|5.8598|6.0798|7.0676|6.7422|5.9511|4.7505|3.396|5.5691|5.583|6.5852|6.5251|6.7381|6.1269|6.5508|7.1813|7.9268|8.4992|8.7786|6.9998|7.2555|8.3244|8.5697|8.8818|7.5669|8.1441|8.6352|9.0234|8.9013|8.2308|9.3993|10.4372|9.7933|10.5945|9.9528|8.4007|9.5337|9.7827|11.5823|12.1997|6.82|8.2806|8.0607|5.5962|7.7123|7.3363|7.5505|8.14||||
2022-02-19 14:09:58|russ2000_0723|LNN|total_return_price|2||||||||||||||||||||||1.1114|1.5275|2.8199|2.7171|2.066|2.3254|2.8738|3.6834|2.6254|2.3511|4.0752|4.4671|4.9765|6.2892|9.6395|7.9937|7.2002|7.2297|7.935|7.9643|7.0533|7.1709|7.6411|7.5823|6.7594|7.0533|6.9947|7.4057|8.1111|8.3468|11.2147|13.5282|13.7237|14.5369|16.5028|19.1866|20.805|21.6573|22.3852|24.8836|16.18|12.0856|12.818|14.2551|13.8777|13.6487|13.6779|15.28|14.9032|16.1543|17.1609|14.6487|15.5409|15.4478|17.7464|19.2031|18.0081|20.9035|15.4092|16.9082|18.4315|20.3677|21.6069|19.2182|20.996|23.7221|19.6385|16.9607|21.4975|15.8278|20.9313|18.8846|24.4854|29.6332|29.6477|29.6651|35.0621|45.8478|68.1897|91.1289|71.1488|33.8529|21.1537|27.8498|36.3552|30.804|32.3817|30.1247|32.5828|52.2445|62.5583|59.5084|55.2654|50.2663|58.4505|49.6654|58.4247|70.8053|76.5954|72.9331|68.3566|68.8041|76.6588|76.3761|70.7228|80.2038|80.1314|73.9492|70.2246|64.5207|67.2304|66.5155|67.3676|79.1938|75.5288|80.815|82.2199|89.4187|84.5591|94.401|92.177|97.6775|89.6002|77.2267|86.1744|88.3971|97.3047|92.6291|98.8538|114.8891|159.2844|163.9738|164.4062|145.52|131.56||
2022-02-19 14:10:04|russ2000_0724|LORL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:04|russ2000_0725|KRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3898|19.5999|23.2778|22.2043|23.567|23.8614|24.4015|24.156|24.0588|27.171|31.222|35.328|32.3746|31.9493|26.5048|25.8013|22.3178|20.0541|8.7969|4.1438|5.4961|8.6133|8.5025|10.5314|10.2306|9.7667|12.3262|11.6253|10.7761|8.7618|10.7089|12.6081|11.8806|12.7527|13.0736|16.6997|14.7181|15.0697|16.8865|15.2577|16.077|16.0109|18.8289|18.9334|18.3155|16.29|17.7513|19.3393|19.2208|20.3674|17.326|15.4952|13.5232|15.2352|14.6811|12.0293|13.5952|13.2497|11.8596|13.8473|13.7434|14.7345|17.2796|9.1394|10.7857|10.977|14.0106|19.3358|21.2839|20.3746|21.0153||||
2022-02-19 14:10:08|russ2000_0726|LL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.98|8.61|10.69|14.96|12.56|9.01|12.75|14.12|21.3|27.18|26.57|25.75|24.48|24.75|24.9|24.49|16.01|17.19|25.16|33.1|50.88|51.68|69.47|86.03|110.8|102|98.04|75.95|56.1|65.09|27.89|20.94|14.54|17.65|13.94|14.69|15.61|16.53|18.68|25.76|37.62|31.8|24.42|25.82|17.55|10.2|10|11.07|8.97|9.99|4.01|12.82|22.05|34.03|25.12|20.95|19.31|17.21||||
2022-02-19 14:10:11|russ2000_0727|GLOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:12|russ2000_0729|BANR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4908|10.0966|13.0841|17.2778|15.6708|19.6825|23.425|24.4848|25.8142|29.4187|35.0213|31.905|31.2701|30.4208|34.1459|36.0136|38.4497|38.1537|38.3465|34.1456|33.2523|35.4016|46.3685|45.2052|45.3732|51.3615|47.5433|47.6532|52.0906|54.5351|47.1989|48.0031|47.1397|50.5136|51.2818|30.7154|35.7613|30.7815|43.5864|53.1256|52.8619|54.2004|61.0018|||||
2022-02-19 14:10:15|russ2000_0730|NR|total_return_price|0|||||||||||||||||||||||||||||||1.25|1.125|1.125|2.4375|2.25|1.9375|2.1875|1.875|2.25|2.8125|2.5625|2.3125|2.1875|2.25|3.5|4|4.75|6.0008|5.375|5.25|4.3754|5.563|7.438|9.188|9.094|9.313|10.938|16.875|19.657|16.5|18.25|11.125|6.875|6.8125|7.25|8.875|7.75|6.125|8|9.4375|9.25|9.5625|8.99|11.1|6.75|7.9|7.75|7.35|3.96|4.35|4.53|5.48|4.3|4.79|5.2|6.2|6|5.15|5.89|7.5|8.42|7.63|8.2|6.15|5.33|7.21|7.05|7.75|5.36|5.45|5.1|7.86|7.3|3.7|2.53|2.85|3.21|4.23|5.25|6.05|8.4|6.16|7.86|9.07|6.09|9.5|8.19|5.9|7.41|7.85|9.28|10.99|12.66|12.29|11.45|12.46|12.44|9.54|9.11|8.13|5.12|5.28|4.32|5.79|7.36|7.5|8.1|7.35|10|8.6|8.1|10.85|10.35|6.87|9.16|7.42|7.62|6.27|0.897|2.23|1.05|1.92|3.14|3.46|3.3|2.94||||
2022-02-19 14:10:20|russ2000_0731|SNHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:21|russ2000_0732|AMBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.94|22.7|19.59|24.91|31.83|26.91|22.2|24.5|24.92|23.27|14.47|14.24|16.07|15.84|18.51|22.64|18.29|17|17.18|14.51|15.67|19.68|20.44|16.85|18.12|16.9|19.12|21.57|11.39|14.26|12.77|15.2|16.74|15.66|14.33|16||||
2022-02-19 14:10:24|russ2000_0733|TPC|total_return_price|0|13.5176|15.6546|14.9091|17.0958|16.7479|19.0837|22.0655|22.0655|20.2221|21.989|22.053|24.267|27.4377|25.7587|22.5388|23.4289|27.3708|26.2785|27.1929|21.2997|24.175|25.3358|29.4549|28.3038|29.9126|27.6356|35.4435|31.4582|29.1553|23.8909|11.0436|7.539|12.4454|10.6504|9.334|11.0094|11.9667|12.0864|11.3684|16.8731|13.7617|12.4454|11.2487|11.1291|12.6847|10.5307|9.2144|8.975|9.4537|9.8127|11.8471|7.898|7.719|11.4881|8.616|7.4797|6.7014|7.0604|7.539|8.616|8.616|8.1977|6.642|4.9064|4.9064|5.4449|3.3507|3.7097|4.2482|3.3507|4.0687|2.872|6.9407|9.5734|6.2227|6.7014|5.5047|3.8294|4.0208|4.2506|3.8198|7.6108|6.5673|8.7596|15.0781|10.2148|13.6516|15.978|13.2017|15.7195|17.4235|23.1197|29.0744|21.5401|19.9892|29.4669|35.2875|58.905|53.5439|39.6529|34.6844|31.64|24.6897|22.3826|11.7753|16.6194|20.3913|17.3087|20.8221|15.7769|19.2329|21.41|24.36|19.18|11.49|12.34|15.58|12.67|11.44|13.7|19.3|18.09|21.32|26.3|28.67|31.74|26.4|24.07|23.35|21.58|16.46|16.74|15.54|23.55|21.47|28|31.8|28.75|28.4|25.35|22.05|18.45|18.8|15.97|17.12|13.87|14.33|12.86|6.72|12.18|11.13|12.95|18.95|13.85|12.98|12.37||||
2022-02-19 14:10:30|russ2000_0734|PJC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:31|russ2000_0735|PE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:31|russ2000_0736|REXR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6046|11.2679|10.9057|11.8002|12.0263|11.7655|13.5724|13.435|12.6596|11.9783|14.6489|16.1868|18.4378|20.6887|20.8736|20.0888|25.0619|26.1224|27.1422|26.9361|29.1746|29.6821|27.5898|34.1049|38.543|42.0534|44.0607|39.7826|40.4017|44.9593|47.4968|50.1803|57.4656|56.7806|81.11||||
2022-02-19 14:10:33|russ2000_0737|MGRC|total_return_price|0|||||||0.304|0.2975|0.4527|0.4204|0.4333|0.6402|0.7114|0.7372|0.5173|0.6338|0.6855|0.8407|0.9959|0.7437|0.8148|0.8148|0.7372|0.6984|0.7114|0.6984|0.8019|0.9054|1.0477|1.5127|1.2328|1.4139|1.5966|1.7663|1.5596|1.596|1.931|1.4491|1.5423|1.2755|1.5226|1.5201|1.6444|1.6556|1.8396|1.9682|1.923|1.9955|1.8023|2.0826|2.0975|2.2772|2.3224|2.7325|3.1798|3.1667|3.6944|5.0973|5.7106|6.1366|4.9781|5.3181|4.2981|5.5951|4.6644|5.1452|4.6586|4.5588|4.1652|4.502|5.0723|5.2127|5.9311|6.5899|5.912|10.3881|8.55|7.2457|5.7367|6.5776|6.4704|7.7193|8.1456|7.9824|8.9963|10.9783|10.9267|13.1126|14.1304|14.4121|17.3306|17.095|18.5699|17.2779|15.9998|19.2621|20.0253|21.429|21.2589|16.5526|15.6155|16.0515|18.9552|14.1988|10.574|12.9485|14.6318|15.5367|17.0047|16.1331|17.1273|18.9094|19.8368|20.6083|17.6023|21.6435|24.1585|20.0951|19.9605|22.4635|24.2044|26.8009|28.2042|31.6608|27.9859|29.6434|27.7678|29.3194|27.108|25.2492|22.339|21.2749|21.4074|26.3983|27.5869|34.3737|29.6414|30.8162|39.2345|42.3729|48.6797|57.7247|49.9702|47.5528|52.6037|58.1647|65.5047|72.4534|49.8174|51.7808|57.5665|65.2434|78.8778|80.2114|71.1415|79.815||||
2022-02-19 14:10:38|russ2000_0739|IRDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|9.3|9.15|8.93|9.36|9.8|9.95|8.13|8.04|9.99|8.79|8.17|8.21|8.53|6.93|7.66|9.23|8.73|7.5|5.93|6.47|7.37|7.08|6.28|7.24|8.37|8.85|9.72|9.71|9.89|6.04|8.53|7.46|8.54|7.75|11|8.95|10.75|10.15|11.55|11.25|16.65|21.75|17.16|26.44|23.3|21.54|24.76|22.78|25.69|25.77|38|39.24|42.14|43.79|41.73||||
2022-02-19 14:10:42|russ2000_0740|GLRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|23.41|20.62|20.77|18.37|22.99|20.99|12.68|15.97|16.97|18.86|23.39|26.32|26.15|25.09|27.83|27.98|25.83|20.995|23.49|24.79|25.8|25.03|22.58|24.53|25.15|27.98|33.02|32.57|33.51|34.07|33.14|32.51|29.46|23.27|18.75|21.67|18.88|20.05|23.65|21.45|20.55|20.8|20.35|15.65|14.65|12.05|8.9|10.94|8.32|10.6|10.11|5.83|6.33|6.73|7.21|8.7|9.17|7.33|7.35|
2022-02-19 14:10:45|russ2000_0741|BMI|total_return_price|0|0.2802|0.3362|0.2877|0.254|0.269|0.2241|0.2578|0.2765|0.3279|0.3241|0.3196|0.3727|0.4757|0.5772|0.4831|0.4437|0.6555|0.6521|0.608|0.4146|0.5057|0.5436|0.5645|0.6063|0.5902|0.6286|0.7663|0.6771|0.6437|0.6532|0.5273|0.4975|0.6464|0.6208|0.5523|0.5615|0.6264|0.5484|0.6148|0.663|0.7642|0.7881|0.7512|0.7368|0.8394|0.8685|1.0092|0.9267|0.9146|0.9245|1.0272|1.0454|1.0728|1.1217|1.2858|1.5572|1.8963|2.4282|4.0322|3.3589|2.9686|2.9447|2.4431|2.9885|2.7048|2.9466|2.918|2.5816|3.1276|2.1934|2.4185|2.0312|2.539|2.5826|2.2945|2.0594|2.5505|2.5705|2.8736|3.0489|2.9439|2.4872|3.1256|3.7431|3.6815|4.4018|4.57|6.0282|5.3586|8.3801|8.0104|8.0197|11.6779|11.0968|10.3857|11.4563|11.0085|11.7528|13.3685|18.7947|18.1032|21.2158|19.7596|12.2609|12.2583|17.4444|16.5147|17.0534|16.5481|16.6773|17.5146|19.1949|17.9536|16.177|12.713|13.0075|15.0951|16.7491|16.3124|21.3327|24.166|20.1925|21.1591|24.8826|25.2416|24.2053|23.2785|27.4771|27.8387|29.5762|27.1398|27.4779|31.2873|34.4477|31.7229|35.0907|35.0129|38.0783|46.9414|45.9218|45.4137|43.1831|51.2953|47.8023|54.184|58.2948|52.6188|63.7983|52.8031|62.1506|64.7555|93.3805|92.5497|97.757|100.9564|106.56||||
2022-02-19 14:10:51|russ2000_0742|CONN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5711|14.4735|15.8901|14.4644|13.3365|15.1953|15.4029|23.1088|26.3933|39.2335|29.3078|23.8487|20.9793|21.1778|23.2802|26.9888|21.3853|13.7335|14.8524|15.06|10.8822|10.828|14.293|11.7304|6.1269|6.0998|8.6805|4.7282|3.7898|4.42|5.75|8.8|8.16|11.95|19.07|16.13|25.27|28.01|41.02|59.92|61.31|70.29|43.51|41.2|31.78|16.02|30.54|34.88|21.49|13.44|13.1|7.16|8.98|11.05|13.1|22.15|30.75|37.2|28.65|35.6|29.64|18.71|25.9|20.32|24.24|9.635|6.76|10.26|10.015|13.77|19.3|23.25|23.42|24.97||||
2022-02-19 14:10:54|russ2000_0743|EBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0583|10.8328|12.7122|9.2744|7.48|4.4483|8.0561|10.4078|13.4678|23.8944|13.2222|13.3733|16.745|11.7961|15.9044|14.8467|16.4994|21.8167|22.2794|21.0989|15.4133|15.8761|15.1867|14.1667|13.6|14.28|13.1844|13.6661|17.6611|21.7694|23.6772|21.7033|20.2583|25.4811|26.9356|30.9494|27.8422|36.2383|33.5467|37.1356|28.5|35.07|28.84|32.3|39.97|46.94|51.99|53.63|65.71|55.85|50.52|46.35|51.02|54.42|51.22|74.35|99.11|89.6|93.88|63.12|53.84|45.14||||
2022-02-19 14:10:58|russ2000_0744|GSAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|14.02|10.93|10.32|8.71|8.1|7.04|2.81|2.24|0.15|0.39|1.07|0.77|1|1.355|1.7|1.72|1.39|1.29|1.24|0.43|0.527|0.7399|0.2814|0.483|0.425|0.32|0.59|1.04|1.85|2.67|4.25|3.87|2.95|3.56|2.13|1.75|1.45|1.48|1.12|1.3|1.6|1.61|2.1|1.77|1.31|0.7598|0.4818|0.534|0.4743|0.45|0.465|0.41|0.5701|0.29|0.3135|0.33|0.37|1.55|1.76|1.68|1.2||||
2022-02-19 14:11:01|russ2000_0746|AKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:01|russ2000_0747|MNTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:02|russ2000_0748|SHEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7904|0.9542|0.8482|1.3012|1.7543|1.1952|1.3494|1.3761|1.2213|1.1619|1.327|1.5749|1.5179|2.1868|2.0263|1.996|1.2386|1.8844|1.5706|2.1377|1.8924|2.0258|2.0847|2.6764|2.5216|3.1804|3.2864|3.482|3.8|3.55|3.755|4.0275|4.0551|4.3032|5.8338|6.6335|3.8584|4.1233|5.7889|6.7826|6.0645|5.341|4.8702|5.4047|5.0847|4.4311|4.9356|5.2639|4.8807|4.9165|3.1462|3.1229|3.1144|3.4765|5.0069|4.8044|4.3871|4.8826|6.5777|6.9944|9.3573|8.0214|7.427|9.3708|9.4874|9.6369|12.5044|13.1462|16.284|21.5509|16.4229|17.0786|17.0939|19.183|23.1781|20.5131|22.0178|20.6359|22.9083|25.9022|27.423|24.7833|19.1021|24.9066|28.77|32.1412|27.7232|26.9471|30.5124|30.8576|30.7216|26.45||||
2022-02-19 14:11:06|russ2000_0749|STC|total_return_price|0|3.7935|5.2103|5.1646|5.3931|4.1134|3.702|3.702|4.1935|4.3655|4.4921|4.3857|4.3728|4.6415|5.0003|3.8545|3.8783|4.4779|3.8099|3.699|2.8141|3.4139|3.5067|3.4544|3.8296|3.6831|4.2247|3.8056|3.7452|3.6075|4.0984|2.8171|1.7572|3.1875|2.5724|2.8034|3.0947|3.5519|3.1637|3.6858|4.6497|6.194|5.4126|6.1697|6.8711|6.5427|6.2584|6.0175|5.3427|5.9682|6.8575|6.7434|7.5532|6.9591|7.113|7.3113|7.3763|7.3536|7.3752|9.4568|10.4227|11.1225|17.519|10.4201|10.5145|6.1156|15.428|13.4075|9.7745|11.6101|10.7382|11.2889|16.2909|12.3352|14.3103|14.3176|14.5012|14.6848|15.0886|15.676|15.7053|17.0417|20.4485|20.7349|30.1246|29.196|25.0877|29.2703|31.2629|28.1629|31.5256|38.4312|37.0671|35.8561|27.6537|26.4808|33.6813|32.4618|30.9393|26.6204|20.8418|22.3596|15.4496|23.7656|18.9141|15.7014|11.4741|9.9603|9.1266|11.1656|7.2981|9.159|9.3709|8.5176|8.1518|7.1847|9.4304|11.6022|12.533|16.444|21.3058|20.8715|21.4615|26.2143|26.5277|28.8788|25.4919|24.1273|30.5329|33.5005|33.0284|34.1685|31.4042|30.8043|35.4364|38.2901|39.9645|38.5846|39.8984|33.474|37.7714|39.5207|39.006|41.0363|38.0206|39.4831|37.7212|36.4459|38.5996|25.5036|31.3879|42.5088|47.3035|51.2039|56.1027|62.9451|79.73||||
2022-02-19 14:11:11|russ2000_0750|IMGN|total_return_price|0|||||||||||||||||||||||||||8.75|8|8.5|12.5|11.25|11.625|18.75|12.5|18|18.75|13|12.25|13.25|10.5|6.5|6.5|7.5|9.125|6|4.25|4.25|2.125|2|3.875|3.25|2.25|2.563|4|4|2.375|1.375|1.563|1.25|0.844|1.6875|1.75|1.3125|2.1875|2.25|2.3125|2.375|5.5|11.875|12.0625|34.1875|21.4375|13.375|20|9.05|16.58|11.07|2.69|3.24|3.1|2.33|4.27|4.45|5.05|6.72|6.07|5.05|8.84|5.23|5.79|7.34|5.13|4.34|3.13|3.54|5.07|4.79|5.55|4.65|4.15|3.58|3.06|4.91|4.29|7.1|8.62|8.11|7.86|8.09|9.27|6.27|9.26|9.07|12.19|10.96|11.58|14.39|16.74|14.59|12.75|16.07|16.59|17.02|14.67|14.93|11.85|10.59|6.1|8.95|14.38|9.6|13.57|8.52|3.08|2.68|2.04|3.87|7.11|7.65|6.41|10.52|9.73|9.47|4.8|2.71|2.17|2.42|5.105|3.41|4.6|3.6|6.45|8.1|6.59|5.67|7.42||||
2022-02-19 14:11:16|russ2000_0751|LBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:16|russ2000_0752|AMSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1614|5.775|6.1558|6.3141|5.7234|8.1722|10.9536|10.5292|10.0303|9.3765|7.1858|9.0037|10.4374|10.7127|8.7858|8.8202|9.9557|10.2023|9.4396|10.6152|10.5005|10.5235|12.6511|13.0812|10.9593|13.6948|14.1938|15.249|15.2146|15.0655|20.3373|19.1056|20.3238|24.0086|25.1468|22.4583|22.8301|25.6037|27.4281|28.4586|30.5343|32.1447|33.7154|40.0424|38.6297|42.8684|44.2883|38.8038|40.3519|45.1634|41.0219|44.384|45.8122|44.668|47.4965|51.0094|53.1875|56.8862|50.8987|51.4906|50.5499|53.2178|58.8941|55.4575|50.4814|53.12||||
2022-02-19 14:11:20|russ2000_0754|FCF|total_return_price|0||||||||||||||||||||||||||||||||||||||1.9849|2.4529|2.4527|2.3492|2.2651|2.5403|3.0341|2.9512|3.0163|2.6485|2.3913|2.4855|2.7377|2.9025|3.2319|3.6128|3.3424|3.4945|3.5799|3.4013|4.1672|4.3298|6.9879|5.7728|5.7169|5.0155|5.0505|4.4285|5.0304|5.3728|5.1678|3.7671|4.0186|4.3613|4.5708|5.3011|7.0234|5.9016|5.5285|6.427|6.6277|6.162|5.7958|5.9499|6.7003|6.8856|7.5439|7.9067|7.0263|7.462|8.5278|7.6835|7.777|7.6595|7.5264|8.6357|7.5859|7.8852|8.2284|7.301|6.8909|7.0828|6.9209|7.6391|6.2557|9.1548|8.5376|6.1933|4.4268|3.9836|3.2791|4.7569|3.7275|3.877|5.0457|4.9034|4.1285|2.6763|3.8314|4.4821|4.9674|5.241|5.109|5.6277|5.6069|5.8208|6.8102|7.0427|7.2423|6.6434|7.3553|7.2406|7.7754|7.4253|7.4642|7.3525|7.6945|8.5002|12.03|11.3134|10.886|12.2061|12.4382|12.3414|13.6273|14.2558|10.7414|11.2858|12.1547|12.0709|13.2802|8.4302|7.7431|7.3381|10.5121|13.9344|13.7485|13.4375|15.9787|||||
2022-02-19 14:11:24|russ2000_0755|FRME|total_return_price|0||||||||||||||||||||||||||2.317|2.3638|2.3405|2.4837|2.5941|1.9937|2.1203|2.2506|2.4459|3.0361|3.1191|4.1063|3.7664|4.3672|4.7028|4.6078|4.6251|5.1274|4.9169|4.8731|5.0892|5.7441|5.7068|5.667|6.0937|6.9719|7.0022|7.534|6.8311|6.8269|7.4536|8.3657|8.65|9.3399|10.8347|12.1598|13.4996|10.989|11.7479|11.1149|10.8664|10.986|12.2256|9.457|10.0532|10.6074|10.9867|11.2805|11.8271|12.0451|12.7053|14.1427|16.318|14.2335|13.264|13.4054|14.3533|16.0738|16.1712|15.3848|16.7575|16.0696|18.6046|17.1768|16.6323|17.4425|17.7126|18.2276|16.8723|16.5706|19.2184|16.9275|17.3103|15.7014|16.0798|21.1986|13.6118|17.2991|17.0638|8.5081|6.3824|5.6063|4.8437|5.6848|6.9343|6.2473|7.2629|6.7788|7.346|5.8008|6.9778|10.1751|10.3004|12.4349|12.3218|12.8964|14.34|14.5329|19.1007|18.2325|17.8827|17.1626|19.3911|20.1355|21.2275|22.6309|22.0294|20.5251|21.8274|23.542|33.28|34.8865|35.7749|38.4384|37.8153|37.6556|42.1011|41.0084|31.4121|33.9613|35.1818|35.1906|39.1411|25.1117|26.3734|22.3823|36.4285|45.5444|41.0722|41.5331|41.89|||||
2022-02-19 14:11:29|russ2000_0756|HOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:30|russ2000_0757|CPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|32.5|36.5|46.5|45.1|44.1|44|34.5|44.3|37|37.25|38.5|41.64|46.5|50.01|49.02|67.08|67.26|62.49|59.77|58.5|61.47|57.32|78.98|73.52|75.31|101.53|105.22|110.4|97.44|116.55|122.65|121.12|136.43|120.16|60.48|46.96|43.2|41.66|33.16|10.6|12.52|13.21|34.31|36.32|29|22.18|21.54||||
2022-02-19 14:11:33|russ2000_0759|VG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|8.85|6.77|7.17|3.26|3.01|0.99|2.06|1.87|1.8|1.01|0.7|0.38|0.43|1.42|1.44|1.32|2.27|2.57|2.45|4.27|4.22|2.82|2.31|2.21|1.92|2.29|2.4|2.86|2.75|3.16|3.11|4.21|3.57|3.24|3.68|4.98|4.86|5.82|5.72|4.45|5.44|6.64|7.1|6.23|6.89|8.23|10.15|10.5|12.44|14.3|8.19|10.04|11.55|11.49|7.48|7.1|9.83|10.24|13.97|11.71|15.05|15.93|20.69||||
2022-02-19 14:11:36|russ2000_0760|HEES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6791|12.9398|12.2001|10.864|11.7008|10.1382|12.3619|8.6358|8.9316|5.3812|6.6895|4.4658|3.3887|3.0281|3.8186|5.2517|4.9882|5.0853|3.9064|3.7539|5.5522|9.001|6.3289|4.0266|6.5277|8.7698|7.3552|8.834|10.7781|14.3517|16.0956|18.9545|20.4483|26.9166|26.0553|29.2046|20.3264|17.605|16.0918|12.5141|12.8067|13.7511|15.4591|12.7215|19.5132|19.9834|15.7996|24.7577|33.904|32.5768|34.1441|32.9473|17.4449|22.4635|25.5501|26.413|30.985|12.7646|16.93|18.5456|28.6972|35.4447|32.2864|35.1953|44.27||||
2022-02-19 14:11:40|russ2000_0762|WAIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:40|russ2000_0763|SCL|total_return_price|0|0.7025|0.7581|0.8972|0.8902|0.8485|0.8277|0.9668|0.9181|1.0667|1.1256|1.2563|1.2016|1.5734|2.0195|1.9278|1.7259|2.3514|2.8405|3.1138|2.4241|2.8164|2.8461|3.0669|3.0224|3.2138|2.6728|2.5497|2.4112|2.4788|3.0744|2.9656|2.7923|3.6566|3.1875|3.1764|3.599|4.3395|6.0598|4.702|4.5282|4.5198|4.3567|4.0725|3.9301|3.7455|3.7566|4.9229|4.3122|5.0616|4.9829|4.7232|4.9057|5.7521|5.4135|5.3721|6.1643|5.6334|7.5478|8.2038|9.1751|9.4538|9.3194|8.5004|8.4069|7.0692|8.1117|7.317|7.5701|7.0815|7.6473|6.649|7.9179|8.1055|8.8907|6.1714|8.3659|9.3217|9.8775|9.4449|8.8584|8.2303|8.135|8.268|9.3812|8.4175|9.7127|8.9102|9.1943|8.9497|8.4918|9.7042|10.4923|11.6159|12.493|11.6435|12.7029|10.6049|12.3148|12.6614|13.4147|15.8616|19.0254|22.8392|19.7835|11.5821|18.8351|25.7366|27.8655|24.1484|29.6664|25.7384|33.3304|31.8014|31.2262|29.6925|35.5689|39.0862|42.0556|43.0478|49.9108|56.8545|50.2511|52.3126|59.6345|58.8301|48.3219|40.7139|36.9226|38.5491|50.252|38.8023|46.5061|51.9392|56.1032|68.6645|77.1971|74.8705|82.9798|79.8797|75.6073|79.8603|75.1311|84.0103|71.6679|84.9876|89.5112|94.7765|100.3059|86.8871|95.6347|107.6128|118.1055|126.1331|119.6172|112.6202|124.29|||||
2022-02-19 14:11:45|russ2000_0764|EIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6768|15.3863|17.3283|16.3827|13.7356|14.3178|15.6081|13.9167|12.4974|7.7254|10.9881|12.9386|12.3018|12.6255|13.2539|12.6523|14.3106|16.9218|13.481|10.3878|15.1155|15.2319|14.9029|16.1423|17.5864|20.0187|21.1182|25.4199|26.6726|17.3754|18.8002|17.0269|19.0115|23.3921|19.9972|19.5153|23.9403|25.0827|25.9688|26.7118|34.1399|33.5527|37.4686|41.2679|40.5332|37.4502|37.9592|42.6036|37.8889|37.0588|39.028|41.0602|39.6381|33.7845|28.1811|29.1626|31.2785|39.6712|41.9369|38.1347|41.06|||||
2022-02-19 14:11:48|russ2000_0767|SMP|total_return_price|0|7.2732|9.7156|9.7561|7.9344|8.0963|7.5566|7.2867|5.7214|5.5338|5.2412|4.8903|5.4214|7.4015|8.8352|7.5859|8.9718|9.8512|8.7528|8.3344|6.3738|7.0457|6.2774|6.3744|6.5885|7.6852|8.0191|9.0074|7.2538|6.2079|5.2181|3.9145|3.775|4.7473|6.1055|6.9014|5.0385|5.4609|6.1466|6.3134|7.0106|9.1544|10.1238|11.3559|14.0603|8.6919|9.5419|9.9197|10.6414|10.9572|11.071|10.4299|8.2745|8.8735|9.9599|7.9802|7.8149|7.4346|7.8322|13.375|12.961|11.0223|12.7812|14.0501|14.0284|12.0096|14.2729|11.3296|9.4767|8.8007|5.0801|4.828|4.501|6.5289|8.2563|7.3129|8.7597|9.2612|10.8126|6.9342|8.4124|7.2281|7.2818|6.6885|8.1162|10.5413|9.9707|10.2896|10.8225|8.0717|9.1876|5.6893|6.5394|6.3477|6.026|8.7582|11.023|12.6331|11.1778|7.0693|6.2072|4.7125|6.3583|4.9022|2.8064|2.2305|6.7078|12.3287|6.9106|8.0991|6.6283|8.6912|11.3504|11.5219|12.7513|10.9295|16.9601|15.0675|12.0412|15.8348|19.1923|24.061|29.9083|28.1089|32.2699|31.4981|39.456|30.5185|33.9027|37.731|31.4888|31.4039|34.3793|31.4642|36.2874|43.7405|48.9131|45.3363|48.3578|44.8687|41.9559|44.6398|45.5833|46.6133|46.0459|46.892|43.5135|46.8299|51.5584|40.4681|40.1079|43.4665|39.5977|40.9332|42.9063|43.5042|52.39||||
2022-02-19 14:11:53|russ2000_0768|TXMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|0.6667|0.6667|||0.6667|0.6667|0.6667|25|23.3333|25|59.9999|33.6666|48.3333|46.6666|59.9999|49.9999|48.3333|49.9999|51.6666|74.9999|83.3333|83.3333|56.6666|33.6666|17|50.3333|66.6666|36.6666|33.6666|17|25|110|122|41|11|3.1|5|2|2|1.7|2.4|2.8|3.45|3.06|1.75|3.08|2.93|5.41|6.05|4.94|4.73|4.23|6|7.86|5.82|11|6.5|8.61|6.72|6.06|6.99|5.68|5.42|5.86|5.05|6.81|6.62|3.92|4.87|2.46|3.63|2.42|1.06|1.25|1.61|1.18|1.34|1.19|0.7526|0.3981||||
2022-02-19 14:11:57|russ2000_0769|NAVG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:57|russ2000_0770|WIRE|total_return_price|0||||||||||||||||||||||||||||||||||||||3.0315|2.9601|2.9245|2.5678|2.2825|2.3539|3.2098|3.8518|4.7077|5.4923|4.9928|3.9944|3.1385|3.4415|2.7819|2.5682|2.9957|4.1724|4.9216|5.2066|8.7021|13.7488|13.1335|13.8556|10.3516|5.9381|5.9381|5.0554|5.8178|5.8178|4.8949|4.6642|3.4505|4.574|3.7314|5.0153|7.6201|8.3134|7.7677|10.6308|9.1351|5.6492|5.8097|5.4567|6.0537|8.506|11.459|23.8858|17.7181|12.7493|12.836|9.816|11.1605|15.6574|21.9165|32.6244|34.608|33.9821|21.1943|24.4038|28.3973|24.2562|15.3779|17.612|20.5161|17.5506|18.4165|20.8157|20.7574|21.76|20.523|20.2986|17.7707|20.0567|24.5257|23.8413|23.744|20.1755|25.4137|29.1942|26.3149|28.7728|29.8254|34.4829|33.5966|38.8803|53.4773|47.8632|48.4056|36.625|36.9009|37.4643|43.8039|32.3462|36.7223|38.5653|36.9706|36.4648|43.0134|45.6633|42.4066|44.4879|48.3593|56.3843|47.2027|49.8597|49.9596|56.9913|58.3659|56.0942|57.2312|41.8811|48.718|46.342|60.515|67.0889|75.7436|94.8161|143.079||||
2022-02-19 14:12:01|russ2000_0772|NYMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3111|10.784|12.7834|12.1525|11.8778|9.5325|7.928|6.7362|5.6927|5.5572|4.0368|3.578|2.9333|1.3515|1.3515|0.7986|0.7876|0.5158|0.3595|0.4352|0.9814|1.3536|1.4136|1.6705|1.4464|1.378|1.5786|1.7006|1.8446|1.7851|1.9519|1.8441|2.0017|2.0947|1.9863|2.3289|2.2588|2.3059|2.5489|2.9079|3.0798|3.0719|3.281|3.4158|3.384|2.9824|2.699|2.4452|3.1871|3.267|3.7859|3.694|3.8337|3.9193|4.0722|3.8702|4.1522|4.389|4.3725|4.5212|4.8523|4.9094|5.3036|1.6156|2.3262|2.3618|3.3241|4.2439|4.2158|4.1302|3.77||||
2022-02-19 14:12:05|russ2000_0773|TISI|total_return_price|1.63579712654|3.1058|4.8053|2.4612|2.93|2.5784|1.9338|1.465|1.8166|1.8166|1.8752|1.5236|0.8204|1.2892|0.8204|1.1134|2.1682|2.2854|2.051|1.2892|3.8676|3.7504|4.1606|3.7504|3.3402|3.2816|3.7393|4.2848|6.5013|7.6485|5.7506|4.4476|4.1581|4.0542|3.5887|3.3611|3.1899|2.9604|3.2277|3.301|2.3125|2.25|2.375|1.9688|2.0625|2|1.4375|1.4375|0.8125|0.875|1.3125|1.1875|0.9375|1.25|0.9375|0.7815|0.7815|0.9375|1.5625|1.8125|1.5625|2.469|1.9375|1.75|1.5625|1.6875|1.4375|1.125|1.0625|1.125|1.5|1.5|1.45|1.525|2.7|3|4.19|4.625|3.95|3.745|3.45|3.9|3.985|5|6.625|7.85|8.175|8.49|9.79|9.5|10.025|11.895|15.7|15.725|12.01|15.425|17.21|19.595|23.46|29.88|29.73|32.04|38.11|28.22|14.37|14.15|17.43|16.4|17.4|15.04|14.63|20.36|24.95|23|24.94|27.36|29.63|26.68|31.27|35.92|38.76|36.07|39|40.92|42.89|41.92|39.91|40.61|39.08|39.8|41.84|38.18|28.73|30.32|31.77|34.3|26.9|25.65|12.35|13.75|16.95|21.25|23.3|16.71|16.9|14.52|16.48|16.17|6.17|4.93|6.37|8.71|9.87|8.5|4.48|1.35|1.02|
2022-02-19 14:12:10|russ2000_0775|MTRN|total_return_price|0|14.5796|15.3917|17.016|17.248|16.5906|20.7286|21.0379|21.4271|22.3489|20.0189|19.0763|21.434|24.1994|20.0145|17.8695|17.1587|22.5344|25.2029|24.4091|16.0191|19.311|19.592|17.9687|17.7479|19.8662|17.358|15.7702|14.3499|15.5015|17.3591|10.0421|9.9858|11.6185|12.9125|10.9451|9.8813|13.4357|12.2665|12.6755|11.5451|10.1716|9.1751|9.1185|10.8696|11.8637|12.1848|12.3388|13.4704|13.7308|16.7179|14.5439|13.642|14.2136|15.1892|15.4758|13.2535|14.7595|17.1359|21.1225|20.2469|23.2421|17.1686|11.6711|14.7821|12.3863|15.5902|12.7336|14.6852|15.6116|13.8577|19.2884|18.0062|16.8461|14.5487|12.5028|12.9484|11.5481|11.2753|7.0925|5.0011|4.6101|7.5926|9.3203|13.9213|18.4314|17.5929|18.8315|16.822|17.3039|12.9666|14.4396|14.4578|17.9586|18.9588|22.6142|30.7069|44.0736|38.1813|47.1834|33.6621|23.3416|22.205|16.8856|11.5662|12.6119|15.2307|22.2414|16.8583|20.5228|18.1677|25.8604|35.1352|37.0993|33.6167|20.6228|22.0777|26.1241|21.0068|21.7918|23.6916|26.2583|25.0292|29.6979|28.6551|31.6059|34.5438|28.7172|33.0588|36.1448|33.2318|28.383|26.5496|25.2055|23.6632|29.4474|38.0843|32.3449|36.1582|41.8262|47.2031|49.6821|52.8|59.0921|44.0233|55.9377|66.5865|60.3628|58.5918|34.5763|60.8554|51.5942|63.3263|65.9394|75.1257|68.551|91.94||||
2022-02-19 14:12:16|russ2000_0776|MMSI|total_return_price|0|||||||||||||||||||||||||||||0.816|1.08|0.9841|1.296|1.968|3.456|5.184|4.896|3.024|2.016|1.44|2.16|1.728|1.584|1.944|1.548|1.296|1.476|1.836|1.2599|1.5303|2.1599|2.016|1.9439|2.1959|2.5559|2.2319|2.4479|2.2679|1.9079|2.0519|1.7999|1.7999|2.5559|1.728|1.9079|1.6559|1.4354|1.7459|2.0879|2.8439|1.8719|1.8179|1.6199|1.7819|2.592|6.7857|6.7245|7.2716|9.283|8.6891|8.9636|8.5721|9|13.2597|17.808|17.312|12.744|12.088|12.224|9.592|12.328|14.192|9.712|9.608|11.008|10.864|12.672|10.04|9.568|10.384|11.12|12.664|11.76|15.016|14.344|9.768|13.04|13.864|15.392|12.2|12.856|12.712|12.664|15.696|17.97|13.14|13.38|12.42|13.81|14.93|13.9|12.26|11.15|12.13|15.74|14.3|15.1|11.88|17.33|19.25|21.54|23.91|18.59|18.49|19.83|24.29|26.5|28.9|38.15|42.35|43.2|45.35|51.2|61.45|55.81|61.83|59.56|30.46|31.22|31.25|45.65|43.5|55.51|59.88|64.66|71.8|62.3||||
2022-02-19 14:12:22|russ2000_0777|TPRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:22|russ2000_0780|IRET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:23|russ2000_0782|EBIX|total_return_price|0||||||||||||||||||19.4189|17.1343|9.5191|11.4229|22.8457|28.1764|25.1303|20.5612|19.4189|22.8457|20.5612|17.8958|20.1804|18.2766|18.2766|21.3227|23.6073|20.5612|22.465|20.9419|20.5612|19.7996|19.0381|22.0842|16.7535|17.5151|15.2305|10.6613|9.8998|3.4269|2.2846|3.6249|6.8537|6.473|3.8076|3.4269|4.1884|3.238|3.8076|3.0461|3.5213|4.1884|2.8572|2.379|3.8076|2.6181|6.473|6.473|7.6152|5.1403|8.5199|9.567|3.8792|2.7133|0.3572|0.476|1.4545|0.3655|0.8224|0.5711|0.4645|0.3427|0.264|0.3158|0.6894|0.5636|1.2448|1.5231|1.4205|1.3393|1.5231|1.0286|1.451|1.914|2.0069|2.0561|1.7261|2.0815|2.838|2.9435|4.0818|5.0413|7.4315|7.5137|7.8914|9.5404|7.2802|7.5696|9.5404|16.8632|14.8741|14.5848|14.3289|21.4294|21.6304|21.6121|17.4085|13.4333|20.2439|21.2482|18.3526|21.7663|14.9065|15.0644|8.6003|9.2318|13.662|15.935|13.4204|13.3646|16.0871|28.8459|31.026|23.8129|31.3465|39.0817|45.9699|54.6302|54.8886|59.0033|51.992|63.0232|76.6196|72.091|73.8584|76.7403|41.3299|48.0022|48.902|41.0821|32.672|14.8867|22.0016|20.336|37.5628|31.7843|33.7323|26.8663|30.4||||
2022-02-19 14:12:29|russ2000_0783|TMP|total_return_price|0||||||||||||||2.0687|1.8761|1.7206|1.8723|2.029|2.1255|1.9937|2.4868|2.7414|2.9164|3.4795|3.436|3.3656|3.1954|2.9314|2.6367|2.4233|2.1938|2.1948|2.4327|2.3843|2.4093|2.8061|2.9111|3.4688|3.5785|3.8073|4.0388|4.3898|5.8481|6.3024|6.8781|6.2202|6.4452|6.6733|5.9963|6.2687|6.1773|5.5779|5.9334|4.5943|5.425|7.0581|7.15|7.6713|8.2422|9.3714|11.107|12.8129|11.5187|11.6481|10.7529|10.1041|9.8056|9.1414|8.0457|8.0177|9.5069|9.2789|10.4911|13.3314|12.9314|13.809|14.5878|16.9507|15.0428|15.5753|16.0145|16.0047|19.989|20.2451|20.1329|21.1512|20.7507|24.1388|21.2562|21.8499|21.9169|22.8602|24.7255|24.4614|26.0389|26.1988|24.2958|21.8785|23.45|23.0998|29.5111|22.4619|30.7279|35.5037|26.5334|29.8137|27.3787|25.5789|25.5648|26.6806|28.26|28.1501|30.1169|28.686|26.3938|28.6811|30.0985|28.5832|31.0311|30.6449|32.9864|35.5906|36.7017|41.1306|39.5171|39.2203|36.202|45.8053|44.9634|45.219|45.2648|48.0154|55.1636|56.4013|66.7028|83.0287|71.1076|69.8654|76.8864|73.0138|68.3949|78.0023|74.1536|68.9631|70.4003|75.9718|76.0059|86.2394|68.07|61.9174|54.308|68.1479|80.4227|75.9352|79.7763|82.985||||
2022-02-19 14:12:35|russ2000_0784|ICFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8956|14.1873|17.8482|18.8387|26.8985|24.8787|19.499|16.0711|19.1397|22.9754|22.3054|25.306|28.6659|25.8206|24.6068|23.3444|23.6455|25.2477|19.8292|24.6748|19.3436|26.4518|24.6456|22.286|20.5478|23.1988|26.277|29.9865|33.9485|33.9776|38.1046|35.4827|31.5888|40.474|40.3769|34.3563|29.938|33.7445|33.7737|39.6875|42.7269|53.6514|40.1536|44.8147|52.389|50.9324|56.3583|70.2701|71.4652|60.8622|74.6163|72.2608|82.7272|91.7007|64.0367|64.5479|61.7172|73.9869|87.8857|91.4685|88.9218|99.16||||
2022-02-19 14:12:38|russ2000_0785|LXU|total_return_price|0|1.2171|1.5648|1.6518|1.0432|1.8257|1.2171|1.1302|0.8694|1.0432|0.9563|1.6518|1.391|2.1734|2.6081|1.6518|1.7387|2.1734|1.9126|1.391|0.7824|1.1302|1.304|1.0432|0.9563|1.9126|1.6518|1.391|1.2171|1.0432|1.2171|0.8694|0.8694|0.7824|0.7824|1.5648|0.8694|1.7387|2.695|3.6513|4.7815|6.781|7.6725|7.7597|6.8214|6.2092|5.1789|4.0378|4.4119|4.4119|4.3449|3.6356|3.1277|3.8427|3.4126|2.7839|3.2546|3.2546|3.004|3.3681|2.9793|3.2081|3.0321|2.4808|2.4431|2.2123|1.1061|1.4284|1.0368|0.5988|0.5531|0.6452|1.7971|2.8118|2.7211|2.2417|1.9173|2.3007|2.4925|2.1238|2.0648|2.5072|3.0234|3.7608|4.7047|6.2533|5.1619|6.8432|5.8625|5.4274|5.3905|4.4982|4.5351|5.3094|6.0911|6.6368|8.5393|11.4671|15.766|17.4399|20.8099|10.8695|14.6009|10.2132|6.1353|7.2931|11.924|11.4816|10.3976|11.2382|9.815|13.6938|17.8897|29.2312|31.65|21.1418|20.6698|28.7003|22.7936|32.3505|26.1193|25.6474|22.4249|24.7256|30.2489|27.5942|30.7282|26.3332|23.1844|30.4775|30.1161|11.2972|5.3463|9.4021|8.908|6.327|6.2091|6.917|7.6175|5.8551|6.4598|4.5204|3.9083|7.2119|4.0705|4.6015|2.8759|3.8198|3.0972|1.5486|0.8554|1.1946|2.4998|3.783|4.4614|7.8538|11.05||||
2022-02-19 14:12:44|russ2000_0786|ABCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.0889|3.2077|3.0715|2.8901|3.1311|3.7579|4.724|4.6743|4.5921|6.1017|6.2997|5.6281|6.7675|7.1663|7.0714|8.4251|7.4656|7.0136|5.4653|5.5359|5.3863|5.9005|5.7781|5.776|5.5591|5.3501|5.8705|5.3443|6.6272|6.4936|7.9348|7.917|8.7347|8.9082|7.8032|7.9511|8.4793|8.8588|9.8314|10.2335|12.1488|13.1159|13.1029|13.6712|13.3401|14.3943|15.3912|16.0225|18.9059|18.9343|22.3781|23.2917|20.3479|18.7914|15.2328|14.3049|13.7506|7.552|12.935|10.3733|4.1536|5.6187|6.4074|6.4677|8.2222|8.8398|8.5561|9.645|9.2973|8.1168|7.9704|9.4071|12.0243|11.5301|11.521|11.4295|13.1315|15.4193|16.8194|19.3176|21.3216|19.7293|20.1778|23.6154|24.3522|23.3827|26.6287|31.5278|27.4851|27.646|32.6273|40.7929|43.2284|45.2938|45.2018|45.484|50.0144|50.5333|43.3811|30.1602|32.808|37.5286|38.6809|41.0359|23.0736|23.0712|22.4264|37.6301|52.0513|50.3342|51.7251|49.68||||
2022-02-19 14:12:49|russ2000_0787|CRR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:49|russ2000_0788|UVE|total_return_price|0.145493447446|||||||||||||||||||||||||||||||||||||||||||||||1.0918|0.6369|1.1354|1.1373|0.4549|0.4549|0.4549|0.3639|0.4094|0.6369|0.4094|0.2504|0.5459|0.4549|0.7733|0.7508|0.3523|0.4094|0.3752|0.3184|0.3865|0.2955|0.2729|0.2729|0.182|0.0873|0.182|0.1161|0.1798|0.0375|0.0337|0.0318|0.0187|0.0075|0.0075|0.0337|0.03|0.0206|0.0169|0.0225|0.0169|0.0262|0.0187|0.0187|0.0191|0.487|0.4206|0.4802|1.217|1.4725|2.0415|2.3995|3.5061|1.643|1.5431|1.7086|1.2349|1.9323|2.1561|2.6488|2.8819|2.8917|2.886|2.3379|2.7169|3.2915|3.2854|2.5931|2.6143|2.5641|2.7289|2.158|2.7196|3.5556|4.3841|5.8288|5.8919|9.7962|11.2849|9.3743|13.7073|20.4188|19.166|21.9881|25.4077|14.6451|14.4888|18.019|17.7509|20.7518|22.0647|20.311|20.4716|27.7886|28.386|39.0175|36.8909|27.5637|26.4878|22.3017|24.3692|16.3877|16.6712|16.3188|11.6217|13.7633|13.389|13.904|14.503|||||
2022-02-19 14:12:53|russ2000_0790|BHLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1038|8.2277|9.1231|10.7776|10.5203|10.2833|11.9571|13.3476|15.8049|14.3357|14.045|14.7259|17.505|20.36|22.8498|21.5532|22.9059|23.3317|23.9169|21.188|20.9121|21.8206|22.0124|21.2455|21.8484|23.488|21.9371|21.9437|21.1951|21.0763|17.3758|15.3812|16.3272|17.475|18.3537|16.5786|13.9381|15.2071|13.4527|12.9268|14.1379|13.5481|15.1713|15.1947|15.7506|13.2478|16.1843|17.3296|16.3474|17.6772|18.6309|19.5044|21.2199|19.4578|21.4373|20.8312|18.1317|18.9968|21.4602|22.7262|23.5672|22.8145|24.2821|22.7741|22.3204|23.1681|31.8048|30.6935|30.9522|33.3288|33.1665|33.8534|38.2424|36.2047|24.1016|24.7946|27.5108|27.4848|30.8817|12.928|10.2992|9.5427|16.119|22.1989|27.4488|27.0205|27.792|||||
2022-02-19 14:12:57|russ2000_0791|ASTE|total_return_price|0||||||||||||||2.7195|2.664|2.331|3.1636|3.8296|4.4956|3.4966|4.0516|3.9961|4.1626|3.7741|3.6909|3.5521|3.1636|1.9425|1.5263|1.4985|0.7215|0.7215|0.999|0.8325|0.9713|1.443|1.7205|1.9425|2.331|4.4956|5.1061|5.4391|6.4381|6.8266|7.9366|6.3271|5.8831|5.6611|5.3281|5.051|4.9951|4.385|4.496|4.1071|3.8851|4.2181|4.496|5.5226|7.4931|7.4371|11.3222|15.3183|18.9258|24.6979|27.4175|36.1866|21.4234|16.7058|23.7544|22.5334|9.7127|11.7107|11.5997|15.3183|11.5531|12.8407|15.6024|14.2882|9.5728|8.818|5.1594|7.7435|9.1466|10.9226|14.3059|16.7213|16.9789|15.2827|19.5807|20.5931|25.2108|29.0026|31.8798|30.2991|22.4224|31.1693|35.7426|37.492|51.0165|33.0253|34.4195|28.5408|27.3775|27.8215|23.2926|26.3652|22.6178|23.9231|25.7169|24.6247|25.3351|28.7806|33.1141|32.8388|26.0011|28.603|32.3948|27.2443|28.0702|30.7325|32.1788|31.6791|33.3165|35.8965|40.9022|40.9776|34.1424|36.8981|40.3457|39.4431|31.6879|38.5877|44.3447|53.4643|57.1018|64.4569|58.8504|53.208|53.8011|56.3025|53.1972|57.7523|48.8005|29.3114|36.7653|31.8089|30.4933|41.3015|34.5026|45.8205|53.7863|57.5|75.0406|62.7222|53.7233|69.27||||
2022-02-19 14:13:02|russ2000_0792|EGHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|11.063|10.938|7|5.563|3|5.625|3.875|4.875|4.781|4.906|26.313|12|8.781|2|1.313|1.35|0.68|0.77|0.89|0.31|0.4|0.25|0.25|0.54|1.54|4.69|3.52|2.64|3.51|3.8|1.67|1.91|1.9|1.99|1.79|1.03|1.08|1.23|1.5|1.38|1.27|0.92|0.97|1.26|0.8699|0.421|0.5701|0.616|0.88|1.37|1.38|1.35|2.09|2.25|2.78|4.13|4.33|3.65|3.95|4.25|6.69|7.4|6.74|8.21|10.75|9.87|10.25|7.62|6.49|8.88|8.41|9.06|8.19|11.09|9.74|13.96|15.17|14.75|14.95|14.85|13.45|14.15|18.15|19.95|21.45|16.9|20.2|23.85|21.34|18.37|17.53|15.71|15.58|33.54|32.9|28.17|24.13|17.45||||
2022-02-19 14:13:07|russ2000_0793|THR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|12|14.73|17.62|20.45|19.84|24.52|22.4|22.01|20|22.87|27.5|22.89|26.3|24.42|24.45|24.07|24.07|20.98|17.26|17.89|18.7|18.83|19.59|20.81|18.74|17.94|23.86|22.25|23.05|25.75|20.07|24.51|25.39|22.7|26.8|15.07|14.57|11.14|15.56|19.04|17|17.67|17.23||||
2022-02-19 14:13:09|russ2000_0794|MANT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6916|14.8849|18.4805|17.9315|14.1349|9.1475|14.8385|21.1405|18.9058|14.7767|14.653|13.8024|18.5578|17.8233|23.5994|20.1121|21.9678|22.6174|22.7024|24.1407|28.5636|26.847|23.9473|28.5636|34.7264|33.0252|38.6699|40.6571|37.8503|33.0871|32.1205|36.4198|37.2317|37.7575|34.1696|29.7621|32.0896|32.7469|34.5569|24.8073|25.3874|27.3064|18.6821|19.6063|21.5898|22.2304|20.8916|23.9319|24.6852|25.6236|24.9457|23.2277|26.6453|29.6446|26.4751|22.4573|27.4092|28.9641|32.9865|36.3738|39.0599|31.798|35.8928|40.5643|47.5111|50.704|51.3634|59.4089|47.1378|51.4953|61.5792|68.2834|77.8883|68.5623|65.7591|67.8738|80.3055|83.7664|84.8031|72.4573|73.46||||
2022-02-19 14:13:13|russ2000_0796|FIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.056|16.7794|15.5554|16.422|19.176|13.005|14.688|9.486|14.994|10.404|5.865|6.12|3.927|4.386|1.734|1.8768|2.9947|2.5051|2.7581|3.1416|3.7536|2.6194|2.8723|2.195|2.2032|3.2477|4.3248|5.8915|5.8915|5.5488|6.1934|6.479|5.4264|6.936|7.6818|11.153|10.6481|9.8774|10.5065|9.9053|11.4192|11.7713|10.9879|10.985|10.9798|11.2929|8.3076|8.862|8.3652|10.5376|10.8608|10.9064|9.0446|9.3166|11.4569|12.0297|9.2516|8.0322|9.6477|9.9939|9.119|10.3388|10.8722|12.9855|13.551|15.7292|17.5386|14.3516|14.9365|12.9451|15.7985|19.2171|22.0118|24.4406|26.892|30.464|30.4267|27.9103|33.0373|33.9677|33.8948|35.3739|42.8041|39.3847|46.2649|53.8875|40.4728|51.2238|49.6905|43.3798|49.4874|32.4951|38.7485|51.0925|53.3283|74.8782|78.954|72.0553|98.34||||
2022-02-19 14:13:17|russ2000_0797|SAFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9854|6.694|6.2482|7.2619|7.556|8.3253|9.1309|9.8898|10.4663|15.3731|16.0901|16.8392|18.0281|20.9532|22.3428|22.6269|25.3193|26.352|20.2381|21.7811|19.3476|20.2022|18.0754|21.5169|20.9139|19.8529|17.5566|17.1163|19.4632|21.4547|22.3576|22.6069|25.6823|29.8809|28.05|26.3614|24.4043|26.1761|27.1638|27.3304|30.4642|31.0769|33.2641|34.5741|36.9378|38.1809|38.2009|37.4706|39.4493|46.1548|44.5515|45.4445|42.1787|41.5485|45.141|49.0592|53.8543|60.7239|57.2808|56.5116|63.6697|67.3003|66.8447|76.7325|77.4637|71.9417|77.4652|85.7263|93.1219|86.3502|73.3991|70.195|64.4319|74.536|81.581|78.6127|77.5239|84.9|
2022-02-19 14:13:21|russ2000_0798|VIVO|total_return_price|0||||||||||||||0.8813|0.8378|0.3917|0.5222|0.3155|0.3808|0.185|0.2068|0.4134|0.4461|0.3047|0.3101|0.2503|0.2938|0.2611|0.3373|0.3482|0.2122|0.3185|0.3964|0.3643|0.5521|1.0434|1.501|1.3021|1.3705|1.2049|1.3756|1.3116|1.1799|1.183|1.2205|1.1227|1.0927|0.9613|1.207|1.3155|1.6859|2.3515|2.2272|3.2204|2.8194|2.7545|2.3387|1.7907|2.5525|2.19|2.7723|2.7016|1.6734|1.4927|1.392|1.5978|1.8048|1.6462|1.9756|1.8052|1.8351|1.1617|0.5942|1.2573|1.152|1.4924|1.7033|1.7456|1.4913|1.7809|2.0566|2.4827|2.6776|2.8113|2.7669|3.035|3.682|4.8838|4.1787|5.3546|8.816|8.6128|11.5922|10.7667|10.2016|10.6933|12.1685|14.3172|20.1375|20.0515|22.3793|18.1149|19.6461|17.325|12.4228|15.6409|17.4583|15.16|14.4664|12.1931|15.8376|16.9179|17.6742|17.9015|11.7926|14.2589|14.8291|15.8028|14.9858|16.1312|18.1745|17.2889|19.1496|21.6658|17.9486|17.1733|14.8655|13.9977|16.4107|16.2067|15.0316|18.2207|18.4988|17.6847|17.6763|16.4141|12.9237|14.8746|13.6305|13.4571|13.7599|15.546|14.6911|17.2276|17.61|11.88|9.49|9.77|8.4|23.29|16.98|18.69|26.25|22.18|19.24|20.4|||||
2022-02-19 14:13:26|russ2000_0800|LABL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:26|russ2000_0801|BRKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:27|russ2000_0802|AIMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0599|12.3689|14.8238|14.0942|14.2745|11.502|14.429|13.6565|6.7209|3.7339|6.3175|8.7724|10.5664|11.3217|11.1758|12.0256|17.4246|18.2572|20.034|10.3003|15.8023|16.5062|13.3987|17.0517|18.2797|24.135|23.2987|23.8147|29.4381|31.0712|32.4385|28.067|25.9996|24.0109|24.4906|21.8009|23.3564|25.168|23.9336|25.0587|34.8029|35.1716|36.9941|45.353|47.0285|44.5006|41.6293|39.4251|24.0456|30.7632|34.4241|27.8479|35.1924|15.8048|29.9217|40.2556|55.2372|57.5566|59.7596|54.921|51.57||||
2022-02-19 14:13:30|russ2000_0803|CSU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:30|russ2000_0804|OFG|total_return_price|0|||||||||||||||||2.5549|2.115|1.716|1.496|2.7328|2.0706|2.2008|1.8037|1.4981|1.454|1.5421|1.4981|1.5864|1.1457|1.278|1.278|1.5421|1.6304|1.7627|1.7627|2.0272|2.2033|2.4249|2.8454|3.398|3.8614|7.0248|7.2306|6.7026|6.4746|5.8824|4.8386|5.2459|6.7711|7.7642|7.3804|7.3971|8.5349|8.8343|9.4204|11.3629|12.8014|16.4531|16.9752|21.1252|21.0143|11.9807|13.0444|11.6795|10.1263|9.6968|9.3473|8.0922|6.1943|6.7003|5.8048|5.8657|8.3971|8.9514|8.3057|10.4622|12.5662|10.9513|12.2807|13.5624|16.2066|15.3774|16.3652|20.3636|17.3892|17.4679|18.3618|15.2818|10.0561|8.1586|8.3307|9.836|8.7834|8.3026|9.1165|8.3886|7.8682|8.2937|9.8845|14.6192|10.6723|13.4648|4.669|3.7962|7.5763|9.9508|8.4929|10.6465|10.0147|10.553|9.947|10.0358|10.3521|7.8059|9.823|9.8631|9.0852|8.6741|11.0579|12.8969|15.1107|13.5577|14.5891|14.5295|15.6279|12.7834|14.2944|14.0949|9.2821|7.6781|6.4876|6.2487|7.4783|9.1642|11.9268|10.8017|9.21|8.4847|8.7747|9.8104|13.246|15.2825|15.6444|18.8772|22.7506|21.0275|22.737|10.8314|13.0285|12.2091|18.2378|22.3334|21.918|25.108|26.56|||||
2022-02-19 14:13:35|russ2000_0805|CNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4014|7.1394|7.2651|7.2883|9.0338|9.004|8.0763|11.0576|10.5888|14.4354|18.3167|19.3174|22.0002|17.8573|14.0886|12.3554|14.448|13.801|5.5038|5.9841|7.1405|11.882|10.4801|12.4753|11.4821|12.0567|15.0105|16.1341|17.9543|18.9958|16.3186|18.1789|19.4396|17.7858|19.2488|22.4017|22.9218|23.5393|25.4677|25.9264|28.4318|26.1174|29.2065|28.5223|25.1231|19.1761|21.4611|28.0238|29.2269|31.461|26.1323|29.0798|30.8111|30.2813|36.6094|32.3883|34.341|33.0009|29.5466|37.2059|45.4156|49.0991|59.3753|38.7289|66.9866|52.8525|71.0182|63.3298|78.6231|82.7686|91.93||||
2022-02-19 14:13:38|russ2000_0809|HY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.139|40.5603|48.3694|52.3994|81.1081|79.5524|81.0298|74.9871|62.6279|63.8471|62.5701|60.4167|50.4248|47.5227|59.3512|50.0915|51.3916|58.5013|50.853|64.066|68.5115|78.4925|64.5198|59.598|56.9259|57.4176|58.2546|50.8534|52.1685|56.0974|38.3966|37.3399|36.5012|57.713|84.4435|71.3983|51.2707|40.39||||
2022-02-19 14:13:41|russ2000_0811|RGS|total_return_price|0||||||||||||||||||||||||||||||||||4.9255|5.1225|3.5463|3.8419|3.0538|2.8568|3.9404|3.8911|3.7926|4.63|4.1374|5.3195|5.1225|5.812|5.9105|7.2895|7.5847|8.4819|9.4782|12.1534|18.5351|15.4345|9.654|10.4095|14.0665|15.0464|14.985|17.9058|17.6642|18.6909|18.7092|23.05|23.9201|22.0885|18.5615|19.2124|20.1427|25.549|29.4316|33.6034|34.0854|35.2033|34.2295|35.759|35.7405|25.825|23.7493|22.7917|26.6075|29.4268|36.2574|40.81|40.8329|37.0066|42.5014|37.7313|36.0656|34.9369|35.6658|31.9173|33.0004|33.259|36.722|37.5278|35.5928|29.7285|26.0812|25.6833|24.6523|25.7653|13.6582|13.6212|16.4481|14.6788|14.7816|17.78|14.8519|18.2887|15.9001|17.0521|14.7804|13.6519|16.0919|17.9811|17.5811|18.0524|16.6783|17.9893|16.2918|14.6193|14.51|13.7|14.08|15.96|16.76|16.36|15.76|13.1|14.15|15.19|12.45|12.55|14.52|11.72|10.27|14.27|15.36|15.13|16.54|20.43|16.95|19.67|16.6|20.22|17.87|5.91|8.18|6.14|9.19|12.56|9.36|3.48|1.74||||
2022-02-19 14:13:45|russ2000_0813|AHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.7186|140.257|140.7061|151.9326|130.7357|144.3187|173.8668|163.1152|181.7864|188.6463|191.3072|226.3628|229.5873|237.7518|247.2947|254.9161|250.365|220.8961|174.8085|149.6122|131.0058|104.71|36.6001|45.1598|67.8873|102.1261|139.0214|211.6313|232.883|264.1702|279.8138|326.1703|394.8851|228.5982|250.4289|298.9614|284.9882|289.1108|355.5144|434.27|400.93|438.89|454.8034|623.0769|609.6807|588.3291|664.9604|601.5283|527.7442|422.3627|441.0882|425.9967|400.7257|439.4448|589.1323|448.897|509.3831|530.5498|538.8386|545.1555|593.3321|549.781|351.0544|439.6673|286.0151|333.6421|273.1469|76.72|72|17.1|24.4|29.5|46.8|15.6|10.98||||
2022-02-19 14:13:48|russ2000_0814|RAVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:48|russ2000_0815|PEGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4592|12.0658|13.9801|9.3394|14.5602|14.0961|9.3686|8.4693|12.5879|7.1351|1.9287|2.4364|4.7567|3.611|5.2208|5.5688|2.3203|3.0237|1.0732|1.5082|1.5825|1.1138|2.0187|3.9353|4.1854|2.5338|2.3714|1.8516|3.4341|3.4248|4.0096|3.8147|4.0281|3.2392|3.9585|2.4967|2.738|2.7798|3.3923|3.7868|2.9936|4.0848|4.6182|4.3563|5.1618|5.6337|5.6624|4.585|6.4231|6.1749|5.9271|8.9197|12.6864|16.6201|16.379|17.8384|15.4945|14.9981|17.7079|18.3712|22.5374|14.8332|14.2611|18.5252|16.0253|14.1257|11.0487|13.6937|16.1665|19.4468|24.0385|17.2639|20.692|18.751|20.4083|21.4009|22.5514|24.2762|27.1561|25.0928|26.6757|29.2195|35.6992|43.5135|57.9308|57.2658|46.8657|60.3153|54.5274|62.3181|47.6447|64.7784|70.9975|67.8771|79.4776|71.1047|101.0231|120.8941|133.1299|114.2588|139.1206|127.0665|111.82||||
2022-02-19 14:13:52|russ2000_0816|LSCC|total_return_price|0|||||||||||||||||||||||||||0.9584|1.0626|1.8751|2.2709|1.7084|0.9792|1.6251|1.8542|1.7292|1.7917|2.5625|2.5|3.5|4.1667|4.5834|4.6667|5.4375|4.0625|4|4.6563|4.625|4.188|6.141|8.594|10.157|8.157|7.094|6.032|7.219|11.5|11.438|14.125|16.282|11.844|12.8594|7.1016|6.1875|11.4766|11.3906|15.5625|14.8438|23.5625|33.8438|34.5625|26.875|18.375|18.2656|24.4|15.7|20.57|17.53|8.74|6.22|8.77|7.54|8.29|7.18|9.68|8.73|7.01|4.91|5.7|5.37|4.44|4.28|4.32|6.66|6.18|6.82|6.48|5.85|5.72|4.49|3.25|2.84|3.13|2.06|1.51|1.38|1.88|2.25|2.7|3.67|4.34|4.75|6.06|5.9|6.52|5.25|5.94|6.43|3.75|3.84|3.99|5.455|5.07|4.46|5.49|7.84|8.25|7.5|6.89|6.34|5.89|3.85|6.47|5.68|5.35|6.49|7.36|6.92|6.66|5.21|5.78|5.57|6.56|8|6.92|11.93|14.59|18.285|19.14|17.82|28.39|28.96|45.82|45.02|56.18|64.65|77.06||||
2022-02-19 14:13:57|russ2000_0818|ELY|total_return_price|0||||||||||||||||||||||||||||||||||||2.9688|2.3041|1.9601|2.1665|3.1867|5.7835|7.718|10.8481|9.8182|12.02|14.3865|12.6982|12.2537|10.3889|11.1776|11.5894|16.9703|20.1204|25.0652|25.777|21.7574|22.2776|26.9852|26.5629|21.7998|22.1887|15.1023|8.3429|7.9601|7.9641|11.4814|9.6321|14.0461|12.3851|13.0803|12.3894|15.0686|18.0262|12.8615|10.4615|15.7195|15.8658|13.1056|8.6459|11.0759|9.9954|11.1791|12.1236|14.3793|16.258|9.7897|9.1468|11.7507|11.1974|13.5753|13.3393|12.2926|15.3404|11.6478|11.82|13.0546|14.3407|16.2697|14.6884|16.0569|13.5881|11.0113|13.1645|8.753|6.765|4.8278|7.2579|7.2008|8.4338|5.7821|6.7116|7.7484|6.5565|5.9884|4.9858|5.343|6.5414|5.7294|5.9621|6.3221|6.4478|6.4186|6.9553|8.245|10.0081|8.1574|7.1079|7.5695|9.3791|8.8075|8.2353|9.3002|9.0147|10.1031|11.4983|10.8633|10.9829|12.6895|14.3389|13.8517|16.2787|18.886|24.1933|15.2466|15.8846|17.1221|19.3774|21.1746|10.2132|17.51|19.14|24.01|26.75|33.73|27.63|27.44||||
2022-02-19 14:14:02|russ2000_0819|MHLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9059|4.7294|3.1123|2.0477|3.0094|3.8462|5.0232|5.0403|4.9994|4.5578|5.2723|5.6112|5.2866|6.5187|5.4382|6.307|6.5341|6.2481|6.8859|6.8432|8.1206|8.4282|10.1061|8.4906|9.9785|9.5821|9.5581|10.4595|11.7658|12.8428|11.5876|13.1092|11.0852|10.1864|11.3385|15.415|12.1916|10.1373|6.9234|6.414|6.1753|8.2016|2.85|1.35|0.7427|0.72|0.7754|0.72|0.402|1.23|1.26|2.26|3.19|3.27|3.15|3.02|
2022-02-19 14:14:04|russ2000_0821|CBB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:05|russ2000_0822|CHCO|total_return_price|0||||||||||||||||||4.9046|5.7882|6.2244|6.2427|6.2587|6.4542|5.6897|5.1487|4.6482|4.2906|4.2906|3.8615|4.1476|4.2906|4.1762|4.1762|3.8882|4.7226|4.7226|5.4491|5.8519|5.8738|6.7589|7.6161|8.6389|10.9802|10.8706|8.9455|11.4304|11.596|10.6245|9.7087|9.7087|9.2182|10.14|9.9058|9.4653|9.8467|11.6606|15.1279|16.0309|18.5285|19.6051|22.2084|21.8927|18.9307|15.4671|14.1523|14.0165|9.3848|6.902|6.0084|2.9666|3.6678|2.9723|4.62|6.751|5.1951|6.2238|7.9348|12.1012|13.3908|14.8014|14.4166|15.5219|17.7144|18.8272|18.6808|17.1644|18.0066|19.9742|16.3855|20.4332|20.1226|20.3963|21.0158|20.8051|23.1273|23.8856|23.7968|22.7267|21.768|20.3938|24.267|25.0127|26.1525|21.7353|17.2529|19.4083|19.2855|21.1429|22.69|18.6255|20.7332|24.7535|24.3968|23.0146|19.0004|24.1462|24.9971|24.4976|26.3296|25.8562|29.8068|29.4621|32.9959|35.6665|34.8107|35.3421|33.2978|37.1272|37.8748|40.0179|40.3955|37.7174|39.8696|38.2914|42.7457|57.9576|55.644|57.2417|62.9099|59.3805|60.7506|67.0964|68.8983|61.0745|69.3811|69.9166|70.3969|76.2393|62.325|61.5741|54.9313|66.9573|79.3783|73.559|76.773|81.2083|||||
2022-02-19 14:14:10|russ2000_0824|FRAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:10|russ2000_0828|HIFR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:11|russ2000_0829|INFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79|75.5|51|22|20.88|15|28.28|31.596|24.96|13.88|11.4|11|17.56|23.4|24.32|23.8|20|19.516|18.96|13.44|12|12.6|10.08|9.8|10.44|15.46|12.17|11.37|10.78|8.95|9.5|5.54|7.5|7.675|7.89|8.61|5.21|6.23|6.23|6.1|6.16|5.74|6.3|5.7675|7.67|6.64|8.99|12.07|12.92|23.29|32.84|49.37|16.56|20.72|12.88|14.14|11.89|13.42|16.28|13.98|11.7|7.925|7.66|5.26|1.32|1.55|1.38|3.37|1.92|1.17|1.84|2.12|1.76|2.45|1.01|1.88|1.6|1.1|1.11|0.8323|0.892|1.15|2.14|3.02|3.25|3.46|2.68||||
2022-02-19 14:14:15|russ2000_0830|STOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.358|15.9056|17.0368|14.8468|15.5398|17.6319|19.8783|21.8499|23.117|18.8728|19.1729|18.1339|20.3035|21.3445|20.8112|22.71|23.5445|24.8445|29.4417|30.1185|33.2274|33.684|16.685|22.2539|25.7825|32.1643|32.2528|33.9362|32.3137|34.2273||||
2022-02-19 14:14:17|russ2000_0831|TUES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:17|russ2000_0832|CPK|total_return_price|0|0.6096|0.6529|0.7047|0.9555|0.9685|1.0939|1.1241|1.336|1.617|1.5392|1.5325|1.4321|1.9433|2.4948|2.3979|2.413|2.3461|2.6246|2.7091|2.2078|2.2322|2.6288|2.5045|2.539|2.3297|2.1295|2.4597|2.1547|2.0178|2.2317|2.0267|2.4124|2.4546|2.2098|2.247|2.7346|2.5775|2.6209|2.8697|2.7575|3.0132|3.0032|3.8715|3.4493|3.1616|3.2405|3.2027|3.0502|3.2241|3.2499|3.5222|3.7354|4.3395|4.2045|4.6608|4.4943|4.6916|4.6558|5.1057|5.7637|5.2343|5.0578|5.2583|5.4417|4.8428|5.6772|5.3313|5.7772|5.4064|5.7723|5.9653|6.22|6.1686|6.4906|6.4006|7.0072|6.8936|6.914|6.9583|6.8521|7.1441|8.6906|8.9156|10.2406|10.1816|9.1308|10.2092|10.9777|11.0499|12.8241|14.8744|13.1493|13.4608|13.0898|13.1977|13.5893|13.8524|15.4636|15.4723|14.6507|13.7812|12.0911|15.7711|15.0944|14.8044|15.9573|15.3622|16.0436|15.0693|16.053|18.6933|21.6057|21.8274|21.1858|21.4185|23.3375|22.3197|23.9305|26.1271|25.2483|27.4786|29.0621|29.8487|34.3617|36.3915|41.3426|36.4366|43.6839|44.7678|47.8844|47.4881|51.0524|56.9204|60.1254|55.7526|61.4097|63.7625|69.3588|72.7137|73.2858|65.9398|75.3145|79.3721|77.2239|86.9814|91.0039|91.6859|92.573|83.1573|81.9324|82.6987|106.6001|114.7797|119.4578|119.6279|145.81||||
2022-02-19 14:14:23|russ2000_0835|BRKL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0472|2.8517|2.2848|2.0621|2.0591|2.1615|1.9597|1.8775|1.7701|2.1281|2.3916|2.1393|2.6134|2.7368|2.8626|3.2622|3.4147|5.2129|5.3844|5.5156|5.7605|6.4689|7.395|7.1515|7.2141|7.0503|7.6541|8.0343|7.5506|8.1621|8.2045|7.3577|8.0491|6.977|7.2368|7.2227|7.08|6.6211|6.9526|6.1905|6.308|6.0575|6.9167|6.2116|6.2668|5.9859|6.4134|6.522|7.1379|6.2951|6.8341|7.6989|7.1965|6.395|5.342|5.7932|6.8762|6.4391|6.5472|6.2277|7.036|6.5385|7.1899|7.3836|7.5025|7.2841|6.7818|7.873|8.1112|9.3938|8.3045|9.5866|9.243|9.2588|10.2069|14.0023|13.0108|12.4016|13.3046|13.7759|14.3794|16.9835|14.9436|11.7057|12.9836|13.2308|13.5972|15.4382|10.1233|9.0446|8.2285|11.0151|14.8453|15.1431|15.0461|15.487|||||
2022-02-19 14:14:27|russ2000_0839|PRIM|total_return_price|0.0112|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1655|6.3652|6.3826|6.426|6.4781|6.8602|6.8168|6.7386|5.6202|3.4274|4.1199|6.5698|6.5304|7.1079|6.9918|5.601|6.9107|8.666|10.5747|11.8724|11.4427|15.0626|13.2471|11.2963|12.8441|20.4689|20.0181|19.1701|24.9554|27.8895|26.0024|22.116|23.8267|16.4349|17.9154|16.4443|18.4355|22.862|22.3349|17.7585|18.6212|21.7282|22.1705|23.8965|26.3378|23.609|25.2111|27.2648|20.5364|20.0501|21.359|19.4979|20.3965|13.8306|13.8503|16.8983|18.2927|32.4919|33.6561|29.7542|27.1826|||||
2022-02-19 14:14:31|russ2000_0840|AMKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2742|9.3463|5.756|9.9647|7.9841|8.7887|18.5678|26.0568|63.9969|32.6793|27.5422|15.7207|18.3202|21.1029|11.3387|15.5969|20.8355|5.605|1.1883|4.7137|5.3574|11.1308|16.8843|18.0528|12.7746|8.2688|3.7136|6.1496|4.0106|4.5751|4.793|5.7931|7.5657|9.0215|5.7436|9.3681|11.9527|14.6264|10.7743|9.071|11.1308|11.0614|6.3279|1.832|2.238|4.3671|6.8131|7.3182|7.0112|6.2784|6.6745|7.338|6.7339|5.7733|4.585|4.2087|6.2487|4.8524|4.4167|4.2384|4.1295|4.0998|4.2384|5.803|6.3675|10.8931|8.3283|6.8824|8.7491|6.3675|4.2483|6.5061|5.5555|5.9912|9.3086|10.8733|11.0416|10.5663|10.1999|10.4475|9.8137|9.0611|7.338|5.9318|8.457|7.0013|8.8135|13.0519|7.6549|12.23|11.1506|14.8828|22.6156|23.1163|25.7234|22.6||||
2022-02-19 14:14:35|russ2000_0841|DHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1104|42.4521|43.9927|45.77|48.4961|57.7028|53.5162|58.6229|58.5633|54.3635|42.4463|43.5322|32.499|25.6944|22.0266|24.8702|19.2808|18.8193|20.1013|21.4002|22.2199|26.28|26.8035|21.5011|11.9226|4.8555|6.0818|4.2141|3.3764|2.2726|2.6613|2.4943|2.4892|3.6039|4.3762|4.1274|3.5034|4.091|4.0098|4.9644|4.3525|4.9718|3.5787|3.4368|2.8782|2.7748|3.2269|2.7501|2.9251|2.6031|2.5206|3.4975|3.513|3.0574|3.3755|4.2493|4.642|5.8814|5.6534|4.5537|4.8298|5.0507|5.7796|6.4327|6.3269|5.251||||
2022-02-19 14:14:38|russ2000_0842|OPHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:38|russ2000_0844|ZUMZ|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|17.1|15.9|24.735|31.43|31.03|30.97|33.12|40.51|37.74|44.31|17.9|17.91|13.57|10.9|7.15|12.23|8.64|13.48|14.1|20.46|17.6|26.23|24.2|28.93|27.76|22.63|28.56|34.44|36.33|25.62|21.04|27.7|27.57|28.58|21.3|24.18|27.85|33.41|37.29|34.32|26.29|16.62|15.91|17.82|15.77|22.45|20.05|18.35|13.15|18.05|20.75|23.825|21.85|23.4|23.75|27.67|24.65|33.03|31.17|21.09|25.84|30.07|44.78|43.93|42.88|40.56|42.74||||
2022-02-19 14:14:42|russ2000_0846|BH|total_return_price|0|||||||||||||||||||||||||||||||39.7359|41.2116|44.1571|52.989|58.8871|61.8221|97.1461|85.3734|76.5403|103.0313|91.2597|97.1449|92.7295|117.7507|108.9212|120.695|123.6406|114.8249|138.3875|153.1065|176.6614|173.7247|194.3214|196.0115|187.0947|254.8127|185.6246|221.2549|230.9128|243.1639|285.859|313.7098|260.8055|382.8469|324.8398|334.1209|180.9896|187.943|175.1907|167.0605|148.4982|127.6156|159.6355|171.701|183.7665|204.9275|260.7999|290.4996|204.185|185.6227|169.6592|283.0747|276.5779|331.3366|357.3237|338.2046|317.0436|372.7304|359.18|345.6295|336.9052|314.6305|391.6639|281.0328|313.5168|326.696|311.2893|309.8043|278.6197|202.3288|146.0851|117.4992|161.1205|110.4455|140.5164|162.2343|218.4779|300.8202|353.8619|266.2758|305.0245|380.7215|393.1025|362.9388|275.0836|341.7686|373.8906|358.6138|338.8172|361.9829|346.3627|380.8978|412.67|506.64|487.49|422.97|339.76|399.51|414.1|413.75|365.74|325.82|371.71|403.34|436.02|473.2|431.98|399.74|333.29|414.4|408.41|183.49|181.35|113.58|141.36|103.86|109|114.42|51.4|68.98|89.01|111.2|132.76|159.47|171.81|142.57|
2022-02-19 14:14:48|russ2000_0847|PRFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|8.5|12.125|21.75|14|12.125|5.875|4.8125|3.38|1.65|1.15|1.65|1.16|0.65|0.97|0.67|1.2|2.89|2.22|3.269|3.95|3.671|6.89|7.12|7.4|7.69|8.73|10.97|12.49|14.42|16.28|20.31|20.38|24.5|17.15|6.93|10.45|6.4|4.9|4.9|6.71|8.27|8.34|11.27|9.88|9.24|13|11.76|9.36|7.47|9.54|12.11|11.25|12.03|11.38|11.94|13.16|17.42|23.81|20.43|19.1|14.99|18.25|20.69|19.98|15.22|16.94|21.13|20.85|19.83|18.8|17.09|17.23|19.35|19.43|22.53|27.45|26.73|21.12|27.39|34.55|37.91|45.61|25.02|35.39|43.65|48|58.52|80.55|117.24|129.85||||
2022-02-19 14:14:52|russ2000_0848|SKYW|total_return_price|0||||||||||||||1.2343|1.1109|1.1754|1.2372|1.0516|0.7732|0.4331|0.6526|0.6992|0.6837|0.6416|0.8919|1.0328|1.0552|0.8391|0.9341|1.0399|0.8319|0.775|0.8719|0.7266|0.6644|0.9159|1.472|0.9322|1.2121|1.9078|3.4866|3.207|4.8558|6.8488|6.8984|5.1014|4.4387|2.5162|2.9944|4.5934|3.8569|2.6291|2.6805|3.8195|2.9322|2.865|2.6944|3.2507|4.1188|6.1893|7.6352|11.7274|8.0227|13.7255|12.1247|10.4961|9.2462|11.814|16.5269|15.6728|21.6899|24.3534|19.7128|23.7587|14.2058|21.6407|21.2162|19.9225|11.1762|11.1681|8.8429|16.3511|14.8596|15.5204|16.6209|15.0046|12.9991|17.3521|16.1063|15.7776|23.3022|23.3634|25.4876|21.6227|21.4043|22.2949|23.4752|20.8755|22.0761|23.5754|18.5708|11.1477|14.1074|16.4579|11.04|9.0878|14.8062|15.1443|12.8162|11.0019|12.6052|14.1388|15.3516|13.7004|10.5061|11.5279|10.1542|6.0376|9.5883|11.5654|14.9826|12.6764|13.6302|13.9212|12.0485|11.5775|7.4064|12.6835|13.9926|14.4408|16.0539|18.3419|19.3174|25.6221|25.6222|35.408|33.3475|34.2524|42.9173|51.989|53.3601|51.0064|57.9852|43.8773|53.6866|60.1224|56.9986|64.297|26.19|32.62|29.86|40.31|54.48|43.07|49.34|39.3||||
2022-02-19 14:14:57|russ2000_0849|SBSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6866|1.7132|1.756|||1.9104|2.2139|2.7228|2.0621|2.1266|1.9676|2.0332|2.3223|2.1828|2.043|2.1883|2.0933|2.0392|2.3572|2.5318|3.2855|3.4264|3.8435|4.4037|4.4262|4.3953|4.8652|5.846|5.2499|5.8814|5.8745|6.3834|6.8961|7.9658|7.162|7.1167|7.2023|7.3346|7.5441|8.1193|10.271|9.4536|8.6874|8.8257|9.3832|9.1346|9.9202|8.4016|10.5818|9.0851|8.0666|9.97|10.3729|9.1706|10.1038|9.6544|9.3998|10.7909|10.9442|9.8659|9.8861|11.5604|11.7628|11.8946|12.3764|12.1536|12.362|14.8913|17.1212|17.1996|19.5169|19.0252|22.5106|20.9074|19.9691|20.9233|20.1784|18.2872|19.8067|24.3392|25.5529|30.8652|26.7572|29.4605|30.6718|29.9078|30.1172|30.4866|30.8632|27.4603|29.8837|29.217|31.4773|34.8382|27.1705|25.7395|23.4079|29.542|38.1711|39.1375|37.8319|40.95||||
2022-02-19 14:15:03|russ2000_0850|AEGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:03|russ2000_0852|TOWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6131|4.3881|4.9507|4.2756|3.3755|4.3318|4.5006|4.0505|3.9943|4.7819|1.6751|1.9211|9.0012|8.3261|7.7861|7.2235|7.5835|8.9802|10.7852|11.2816|13.0867|17.4875|16.9781|14.9407|15.662|14.6853|15.1634|13.5924|15.3018|13.5625|13.8041|13.938|13.6647|11.9613|12.9001|11.1083|10.3362|11.3653|14.1293|16.7063|10.9792|10.0755|9.4056|8.8745|10.4232|11.1922|11.0612|12.4042|11.9867|9.8988|8.4861|9.8438|10.7941|10.958|12.3591|11.9474|12.1617|11.5951|11.8362|12.417|12.8257|13.267|11.2936|13.0983|13.5607|14.3366|16.2304|17.8115|16.6266|18.8498|20.7821|29.3261|28.1503|26.5619|29.5247|28.937|25.7498|30.3784|27.7385|21.6914|22.7687|25.2526|25.9329|26.6973|16.1086|17.3689|15.7364|21.9593|30.0514|30.2083|30.1895|30.9945|||||
2022-02-19 14:15:08|russ2000_0853|NFBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4762|5.3333|5.1496|5.4048|6.1805|5.6774|5.5222|6.1204|6.7214|7.1744|7.8792|6.9217|5.7608|7.1651|7.322|7.5622|6.8277|7.8974|7.7087|7.587|8.5112|8.5167|8.9287|9.3421|10.0096|10.6153|10.561|10.6346|11.2931|12.1088|12.3408|12.5261|12.6936|13.7593|13.824|12.2289|13.5997|17.2555|15.2366|14.7765|14.0724|15.2328|14.3157|15.328|14.1206|11.8993|12.6867|13.7348|14.4869|15.7359|11.2296|10.3019|9.362|11.8542|14.9842|16.0014|16.0378|16.2416|||||
2022-02-19 14:15:11|russ2000_0854|AMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.2|4.2|4.05|4.05|6.15|5.7|4.875|5.25|4.8|4.05|4.35|3.225|3.3|4.125|2.7|2.7|2.625|1.2|1.725|1.5|1.2|0.8438|0.825|1.65|1.7625|2.55|2.6063|3.825|3.6|3.618|4.2|4.98|6.189|4.338|3.624|2.748|3.39|5.5434|9.096|14.742|19.824|17.97|19.434|18.15|22.068|23.4|25.344|26.0625|28.425|29.7525|32.87|32.43|36.33|38.42|48.52|39.34|50.42|48.67|41.34|27.49|33.02|43.63|48.6|55.22|43.98|23.8|33.5|35|26.63|14.82|10.91|14.46|12.45|13.8199|11.3068|11.12|11.604|17.21|14.63|14.89|16.74|20.17|29.35|26.78|39.73|37.97|39.32|48.34|50.48|47.44|42.63|51.09|62.81|55.96|52.71|60.34|85.46|124.96|117.11|123.26|121.41|131.01|166.92|183.54|198.54|236.43|293.33|264.79|244.93|149.1|161.88||||
2022-02-19 14:15:15|russ2000_0856|FBP|total_return_price|0||||||||||||||||5.3426|5.8806|4.8004|4.681|3.3011|3.9606|3.9009|3.7802|4.3186|4.3783|4.1895|5.4395|4.8615|4.9242|3.3696|3.6289|3.2394|3.2394|3.2394|3.5644|3.4987|5.3138|5.0545|6.2207|8.1645|11.274|11.5654|14.7735|19.3895|17.2031|18.3691|21.1385|20.4154|22.0214|31.4891|39.5017|39.4506|42.4977|40.9328|40.4498|46.6588|45.7343|46.8458|59.0689|62.1171|84.3136|95.4306|93.4204|111.4484|89.18|83.9556|73.8056|77.9033|66.5959|70.5669|93.4374|90.7825|100.0894|104.8176|100.9269|111.7446|113.8991|149.2207|151.4539|135.2426|162.146|165.579|186.1547|240.1307|253.3172|249.3466|295.7679|389.6574|259.9862|247.9774|209.817|154.7142|154.9649|117.4774|140.767|122.1709|170.9658|142.517|124.0546|96.116|134.8917|84.8249|149.0565|151.0989|58.7418|55.2236|42.641|32.1555|33.6934|7.4098|3.9146|6.4311|4.6602|4.0171|2.6097|3.2528|4.101|3.6909|4.1196|4.2688|5.8066|6.5989|5.294|5.7694|5.0703|5.0703|4.4272|5.4711|5.7787|4.4925|3.3181|3.0291|2.7216|3.7002|4.8466|6.1608|5.2661|5.3965|4.7721|4.7534|5.6109|7.1301|8.4816|8.0423|10.7456|10.3826|9.4161|10.0398|5.0741|5.3786|5.0656|8.9996|11.0608|11.7736|13.0606|13.78|||||
2022-02-19 14:15:21|russ2000_0857|AMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2263|16.8443|17.8077|17.0138|19.4607|25.921|22.9153|18.2584|17.7771|22.1305|20.4064|24.2685|27.6315|23.9744|18.4885|12.4534|11.4898|11.1442|13.056|18.6437|11.4799|13.914|9.0456|10.3922|7.1959|3.16|4.29|4.86|2.29|10.35|56.68|35.54|27.95||||
2022-02-19 14:15:23|russ2000_0858|QDEL|total_return_price|0|20|18.25|14|12|11.25|12|10.75|8.75|9|9|11.75|18.5|22|22.5|6.75|5.875|5|3.875|3.75|1.75|3.75|4.125|5.25|5.75|6.5|4.875|4.375|5.375|5.25|6.25|3.125|3.375|6|3.875|5.125|4|6.625|4.625|3.75|4.375|4.25|4.5|4.25|4.5|4.875|3.25|3.3125|2.438|4.5|5|5.5|7.125|5.625|5.125|3.875|4.5|3.875|3.25|4.938|3.625|3.031|3.125|2.5625|2.4375|2|3.1875|4.375|6.875|6.9688|5.25|4.3125|5.0313|3.2813|4.61|4.75|7.69|6.61|6.89|4.47|3.469|3.31|6.22|6.68|10.77|6.59|5.89|4.53|5.08|3.91|5.18|9.46|10.76|12.87|9.5|14.12|13.62|12|17.56|19.56|19.47|16.06|16.54|16.41|13.07|9.22|14.56|16.23|13.78|14.54|12.69|10.99|14.45|11.96|15.15|16.37|15.13|18.37|15.68|18.93|18.67|23.75|25.53|28.4|30.89|27.3|22.11|26.87|28.92|26.98|22.95|18.88|21.2|17.26|17.86|22.09|21.42|22.64|27.14|43.86|43.35|51.81|66.5|65.17|48.82|65.47|59.32|61.35|75.03|97.81|223.74|219.38|179.65|127.93|128.12|141.15|134.99||||
2022-02-19 14:15:29|russ2000_0861|NCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:29|russ2000_0862|GTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.821|8.5736|8.5849|9.8599|12.655|13.0461|14.5149|15.382|12.6323|9.9031|10.6342|9.9355|10.812|9.5854|8.6431|7.8923|8.0842|11.7601|13.0502|12.0169|10.3464|8.0989|10.3253|10.4586|8.4863|7.7082|7.3995|9.7268|9.5867|12.1838|11.2658|11.0718|9.896|12.3746|11.5764|9.4521|8.9772|7.8483|7.0081|5.0412|6.2004|6.8231|8.9936|9.0603|8.6058|8.6572|5.5865|3.008|1.655|0.4137|0.394|0.6502|2.4923|1.4875|2.2264|2.9553|1.9702|1.921|2.0687|2.3643|1.7436|1.6451|1.9111|1.4777|2.2461|2.2756|4.3148|7.1027|7.3194|13.762|9.1911|11.3485|8.1961|11.0135|13.2202|15.3579|12.1169|15.1313|11.7031|11.0924|10.0087|10.5407|13.7423|13.2498|14.6289|17.0917|12.6094|13.0527|17.2395|14.4417|21.042|16.3233|15.7027|21.2784|11.7622|14.1758|13.5945|16.4218|18.3356|22.3302|22.9724|20.2||||
2022-02-19 14:15:34|russ2000_0863|DVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94|78.41|88.2|54.4|83|47|46.3|68|40.2|63.5|43|45|90.3|50.3|41.1|43|50.8|22|16.1|11.5|2.7|6.6|12.9|18.6|14.4|12.9|18.9|18.4|30.6|27.9|25.5|19.8|32.3|47|41.6|47.6|28.6|21.8|11.3|12.3|18|17.8|15.6|14.2|15.52|22.7|22|24.64|27.05|18.42|14.86|10.91|4.2|6|8.85|20.65|18.1|19.65|15.95|12.1|8.14|7.31|3.91|3.54|6.78|3.56|7.345|4.4|5.11|9.32|8.95|18.31|14.23||||
2022-02-19 14:15:37|russ2000_0865|ARAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0067|15.1333|14.7533|9.9933|10.1467|9.09|7.29|8.73|4.61|5.61|6.69|6.67|5.71|6.8|6.5|6.23|6.84|9.085|7.88|4.12|4.24|6.75|6.15|6.14|6.64|4.58|5.44|6.775|8.57|9.8|8.88|8.1|7.52|8.99|6.6|6.2|6.92|5.58|5.04|5.68|4.6|4.75|4.7|4.55|4.45|5.175|4.05|3.95|3.36|4.85|3.79|2.92|3.03|1.35|2.03|2.42|4.12|4.96|4.62|3.5|4.79|||||
2022-02-19 14:15:40|russ2000_0866|NGHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:40|russ2000_0867|GFF|total_return_price|0|2.0888|3.5128|2.4685|2.2786|2.1836|1.519|1.8988|1.519|1.4241|1.2342|1.2342|1.3292|1.614|1.519|1.3292|1.614|1.8039|1.614|1.614|1.0443|1.2342|1.1393|0.8545|0.7595|0.8545|0.7595|1.2342|1.3292|1.2342|1.4241|1.1393|1.1393|2.0888|2.4685|3.5128|4.3673|5.5066|3.9876|3.7027|4.6521|5.1269|5.5066|6.5509|6.7408|6.6459|5.5066|5.9813|6.3613|6.4557|6.0762|6.551|6.8357|7.1208|6.1708|7.4057|9.3039|9.1143|10.3967|12.3425|11.1077|12.1524|9.7314|6.6458|8.0699|5.2217|5.9338|6.0762|5.9338|5.9338|4.2249|5.7439|5.9813|6.0002|8.3548|10.1928|12.5322|13.9942|15.1221|8.8978|11.3792|10.7777|13.3676|15.0052|16.9268|18.0463|18.6186|17.6286|22.5579|17.8876|18.5476|20.5527|19.8927|20.7532|21.8059|19.9428|21.3047|20.6781|18.1967|12.6157|10.4017|7.1851|7.3188|7.536|7.795|6.2661|6.9512|8.4133|10.2095|10.41|9.2404|10.1845|10.644|10.9698|8.4216|6.8342|7.6465|8.9772|7.2171|8.6819|9.6844|10.0951|9.5482|10.6653|11.2614|10.2033|10.6255|9.7845|11.4621|15.0584|13.7875|13.6895|15.4944|13.4957|14.7717|14.9474|23.0809|21.7672|19.4359|19.7216|18.1343|17.2204|16.8474|15.3436|9.9887|17.7362|16.3176|20.3053|19.7519|12.3355|18.146|19.2116|20.1136|26.9044|25.4568|24.5189|28.48||||
2022-02-19 14:15:46|russ2000_0868|EIGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:46|russ2000_0869|RRTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350|355.5|271|369.25|370|374.75|360|359.75|444.25|394|408|431.25|575.75|687.75|683.25|673.75|619.75|708|569.75|585.5|631.75|645|462.5|234.75|320.75|174|188.75|265.5|156|176|237.25|197.75|65.5|55.5|20.88|12.49|10.5|8.96|9.27|9.21|2.55|2.31|2.205|2.1|5.585|4.79|0.25|2.17|
2022-02-19 14:15:49|russ2000_0870|OFIX|total_return_price|0|||||||||||||||||||||||||||||||||||||10.875|9.75|9.875|10|9.75|10.5|7.75|8.875|10.5|10.5|11.5|11.5|17.75|17.125|15.5|7.375|9|11|8.75|8.25|7.75|10.375|12.75|11.625|13.25|13|11.625|14|15|14.875|13.625|14.3125|17.25|17.875|24.75|19.125|22.5625|26.83|28.5|37.1025|40.33|35.15|26.46|28.149|27.2|32.74|36.6|48.98|49.5|42.77|34.45|39.08|39.15|43.04|43.6|39.89|39.82|38.11|45.47|50|51.05|44.97|48.97|57.97|39.77|28.95|18.63|15.33|18.52|25.01|29.39|30.93|36.38|32.05|31.42|29|32.46|42.47|34.51|35.23|37.58|41.25|44.75|39.33|35.87|26.9|20.77|22.82|30.15|36.25|30.96|30.06|35.89|33.12|33.75|39.21|41.52|42.4|42.77|36.18|38.15|46.48|47.25|54.7|58.78|56.82|57.81|52.49|56.41|52.88|53.02|46.18|28.01|32|31.14|42.98|43.35|40.11|38.12|31.09||||
2022-02-19 14:15:54|russ2000_0871|USNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.2345|0.594|0.5|1.344|1.422|1.391|3.2815|3.0785|2.25|2.016|1.75|2.6565|2.266|3.4845|3.891|3.1875|2.5313|1.5625|2.0625|1.8438|1.25|1.1172|0.7656|0.7305|0.375|0.5625|0.43|0.45|0.3025|0.3301|1.6|1.625|3.0125|4.975|11.05|12.2425|15.3|11.665|15.54|17.4|17.1|23.65|21.15|23.85|19.18|20.86|18.95|22.295|25.83|23.435|22.37|21.875|18.54|11.015|13.435|20.495|17.12|11.18|14.865|17.055|15.95|15.705|18.265|20.18|21.725|17.255|15.64|13.75|15.185|18.665|20.56|23.235|16.465|24.165|36.19|43.395|37.79|37.67|39.07|36.83|51.295|55.56|68.33|67.015|63.875|60.71|55.715|69.175|61.2|57.6|64.1|57.7|74.05|85.9|115.3|120.55|117.73|83.87|79.43|68.39|78.55|57.76|73.43|73.65|77.1|97.6|102.43|92.2|101.2||||
2022-02-19 14:15:58|russ2000_0872|CENX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.1993|14.1897|13.3336|15.6413|15.3454|13.3401|16.1265|12.3944|13.8131|13.6276|9.9758|8.8082|5.3724|5.8875|10.278|14.3984|12.9504|10.5284|12.1481|11.1169|15.6837|15.764|7.8722|13.177|16.0864|14.7907|6.96|7.41|6.31|7|10.715|19.01|28.23|24.79|27.73|26.26|30.26|20.4|22.48|26.21|42.45|35.69|33.65|44.65|46.88|54.63|52.65|53.94|66.24|66.49|27.69|10|2.11|6.25|9.35|16.19|13.76|8.83|13.17|15.53|18.68|15.65|8.94|8.51|8.88|7.33|7.1599|8.7616|7.735|9.28|8.03|10.46|13.21|15.68|25.97|24.4|13.8|10.43|4.6|4.42|7.05|6.33|6.95|8.56|12.69|15.58|16.58|19.64|16.54|15.75|11.97|7.31|8.88|6.91|6.635|7.515|3.62|7.13|7.12|11.03|17.66|12.89|13.45|16.56||||
2022-02-19 14:16:02|russ2000_0873|BCRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.5|5|5.5|4.625|6.25|9.625|10.25|9.25|9.375|16.375|12.75|16.375|11.875|13.75|8|7|7.5|7.813|7|7|6.375|8.75|24.25|29.5|27.3125|28.6875|20.8125|6.625|6.1875|6.45|3.59|3.96|4.57|0.87|1.2198|0.96|1.52|3.639|6.66|6.85|8.35|6.9|5.1|5.78|4.61|5.08|9.78|16.75|18.06|14.33|12.47|11.56|8.37|7.73|7.22|6.18|4.61|2.8|3.15|1.37|2.19|4.03|8.24|6.46|6.57|5.91|4.94|5.17|3.79|3.82|2.76|2.47|4.83|3.97|4.24|1.42|1.19|1.55|7.28|7.6|10.58|12.75|9.78|12.16|9.03|14.93|11.4|10.32|2.83|2.84|4.41|6.33|8.4|5.56|5.24|4.91|4.77|5.73|7.63|8.07|8.14|3.79|2.865|3.45|2|4.765|3.435|7.45|10.17|15.81|14.37|13.85||||
2022-02-19 14:16:07|russ2000_0875|CVGW|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3976|5.258|4.5569|4.5563|4.7407|4.5249|4.6426|7.2189|7.2458|7.0593|7.9685|7.2131|7.0227|7.0433|7.0021|6.9265|7.0909|7.5239|6.9489|6.9205|7.8723|8.3923|9.4907|16.7772|14.4769|12.3448|8.9232|6.5601|10.5212|11.4174|14.9479|14.2309|13.6617|14.6393|15.8091|17.7162|18.5587|17.2372|17.4506|17.8938|23.2373|23.4973|23.1366|19.7978|20.8614|24.4719|23.998|26.3934|27.9603|27.484|29.9273|41.3407|36.1885|46.7252|48.2752|44.4763|47.5362|51.8684|60.6147|55.791|51.0414|60.9174|67.4244|64.3786|81.3731|90.0716|88.0606|90.6141|77.6495|88.4413|84.8314|86.3339|77.1154|62.4391|57.7672|66.1824|73.7809|77.1169|54.5527|37.9603|42.04||||
2022-02-19 14:16:10|russ2000_0876|IPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487.2817|708.0088|291.4022|164.4576|178.3799|254.1793|227.3981|277.3832|292.2724|205.5478|261.3338|346.3181|327.5616|300.007|280.3804|219.3735|239.8702|205.1611|205.6445|212.8|190.1|187.7|161.6|148.9|146|173.7|153.6|134.2|117|109.3|56.9|26.5|11.9|15.5|10.7|22.6|16.8|21.8|42.8|39.1|35|45.1|35.5|27.1|37.9|33|32|26.7|7.801|10.9|8.06|15.22|31.59|30.31|31.53|41.31||||
2022-02-19 14:16:13|russ2000_0877|TGH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5227|9.5554|9.6486|12.4139|9.6157|6.8429|4.659|7.5739|11.0081|11.8713|15.5541|17.645|19.7426|20.5723|25.6259|22.5535|16.4282|22.8356|26.9466|27.9681|25.1158|24.8664|33.5812|30.7189|32.3673|33.7681|30.9331|32.9316|30.3565|30.8396|27.4854|23.8737|15.2683|13.7298|13.6204|10.6325|7.8986|7.839|14.0904|13.6439|16.3727|21.3837|18.8038|15.2316|13.5943|9.4366|10.4388|9.4267|10.7663|10.6671|6.9361|7.8291|14.4675|19.548|27.7939|33.0431|31.3264|35.98||||
2022-02-19 14:16:16|russ2000_0878|ESPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|18.23|13.3|15.2|15.16|18.03|36.85|90.65|81.76|18.33|22.79|16.37|16.18|13.74|12.7|35.66|43.74|51.06|65.58|72.28|37.19|44.97|44.17|40.15|49.01|36.42|59.63|31.53|51.31|37.46|27.13|27.44|21.13|12.62|4.92||||
2022-02-19 14:16:18|russ2000_0879|NX|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4694|1.6249|1.9426|2.0833|2.6554|2.0726|2.1763|1.5621|1.7657|1.6584|1.8147|1.9308|2.5603|2.6006|2.9399|3.8224|3.4529|3.6773|3.232|3.3961|3.1486|4.2051|4.6488|4.2885|4.6456|5.1523|8.0276|8.0751|9.6639|8.7583|9.7551|10.8993|8.9723|8.1807|9.2324|10.6723|12.4237|10.2653|12.2205|46.3534|13.2537|10.2465|7.5425|8.942|10.4247|14.0244|13.7091|15.3498|15.4587|15.5664|17.8959|18.0747|13.7446|12.4459|15.1167|15.7594|14.9918|17.7022|19.0726|14.7825|15.0332|16.347|17.7513|18.3309|16.0991|18.1206|17.1709|17.9302|18.2165|18.1248|16.5912|17.0823|19.0486|15.0609|19.0832|18.1913|20.9762|20.5034|19.8362|16.9731|16.2571|14.3908|14.1523|15.9063|17.6302|18.5703|17.4768|12.1302|14.1151|17.926|24.5354|27.1227|23.8489|20.4395|22.33||||
2022-02-19 14:16:22|russ2000_0881|ORIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:22|russ2000_0882|LKFN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.5324|1.5658|1.7101|1.799|2.0433|2.2209|2.3986|2.7218|2.9337|3.1465|4.1654|4.2688|4.3274|4.2952|3.5399|3.4421|3.2987|3.2037|3.1346|2.8302|2.4771|2.3603|2.3395|2.1265|2.7326|2.9557|3.2362|3.3895|4.0658|5.5403|5.077|4.9436|5.2944|6.3016|6.7931|7.4878|7.0073|7.1199|7.4553|8.6905|8.4741|8.8681|9.1691|9.416|9.8892|10.2639|10.7223|11.7092|10.2495|9.8964|11.4964|10.6848|10.0674|9.8141|10.2132|10.9122|10.4134|9.0795|10.1512|8.7897|9.5186|10.4065|9.5299|11.2907|11.6663|11.2222|10.6595|13.4786|13.7571|13.7704|15.0158|14.1719|14.4272|15.5366|18.6045|21.5891|22.3435|21.097|21.1018|23.842|23.0793|24.7767|25.7668|27.0056|26.6854|27.766|31.2147|42.2998|38.0318|40.3994|43.5496|44.6781|42.1646|46.1002|42.7232|36.0764|42.0334|42.2445|41.6578|47.3068|32.1859|42.5359|39.9384|49.7528|68.4199|59.7202|70.0362|75.4799|||||
2022-02-19 14:16:27|russ2000_0883|HAFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||12.745|11.9017|11.1524|12.3206|14.6569|14.8668|14.0191|16.7823|20.3906|20.8213|27.4065|28.8834|30.5887|34.8308|32.7076|23.7886|25.2693|25.9118|28.5309|32.5399|26.6382|22.1621|25.9329|26.4025|31.1126|31.8242|33.1869|37.7253|41.8345|43.8428|49.3585|43.2205|50.3485|48.2554|51.1798|61.9364|57.4979|75.9897|78.6026|90.3347|105.1517|95.6622|101.9485|109.02|107.3205|107.733|110.4134|115.8961|130.3729|115.8476|102.0663|95.7906|54.2611|46.2458|35.6683|31.2435|11.6312|7.2386|10.7032|10.4557|7.3623|14.2297|7.7954|7.981|6.8674|7.3005|5.2557|5.5743|5.8002|8.0042|7.5866|10.1464|10.4403|12.4433|13.2089|12.9625|17.4041|19.2824|16.7673|16.1242|17.1562|16.414|19.674|19.403|19.5518|18.2343|18.2623|21.4712|29.2762|24.3882|23.3116|23.733|26.2739|27.1159|25.4549|22.2061|16.9025|18.2714|19.2693|17.4337|18.5453|8.6099|8.8565|8.337|11.221|19.0712|18.513|17.65|23.2472|||||
2022-02-19 14:16:31|russ2000_0884|MGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.94|26.77|28.28|22.64|20.9|34.12|31.37|37.97|20.58|31.28|17.16|25.86|32.15|19.4|17.76|17.63|18.07|19.46|23.51|21.25|21.39|12.61|17.98|16.42|13.05|10.88|5.59|28.05|25.19|23.785|31.85|26.86|20.49|15.91||||
2022-02-19 14:16:33|russ2000_0885|RTRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:33|russ2000_0886|UFCS|total_return_price|0|1.3222|1.397|1.3537|1.3439|1.218|1.0507|0.8402|0.6926|1.0074|0.9248|1.0291|1.3655|1.4624|1.7929|2.0627|2.1409|1.8932|2.0741|2.107|1.7296|1.7302|1.8166|1.8166|2.0652|2.0224|2.2501|2.3713|2.2761|2.1428|2.3839|2.211|2.4635|3.5882|3.4157|3.3438|3.2359|4.1989|4.1537|4.6204|4.5654|4.0429|4.0153|3.9603|4.3226|4.2416|4.4648|4.4648|4.6662|4.8063|4.9328|6.2401|7.1226|7.9196|7.8254|8.2467|9.0842|7.9609|9.7517|10.739|11.5547|11.4766|10.3545|9.9277|8.9734|6.9123|7.0256|6.2591|6.2061|5.3242|4.3319|4.8674|5.6285|5.8567|8.447|7.4678|8.3808|9.7034|11.185|10.1124|10.013|8.9776|9.8416|11.0551|12.3498|12.9916|17.8186|17.7483|20.9459|21.1067|27.7997|28.3153|25.4488|20.776|19.0982|19.9253|22.5246|22.5318|22.7714|25.2479|18.8806|24.3754|17.6265|18.8088|20.5723|14.6637|11.5519|12.145|12.4744|12.4153|13.7775|14.8509|15.7342|14.3547|12.4334|12.7701|14.6805|13.1088|15.7403|18.6848|16.3373|19.1681|18.8073|23.222|21.9751|23.4169|22.7856|21.7265|23.4236|25.2063|26.1795|28.1947|30.9905|35.6364|34.7156|34.8281|40.6856|35.5996|36.9125|38.6434|38.663|40.8485|46.7916|46.1221|50.673|40.2026|44.8856|43.8356|41.1109|30.9062|26.5599|19.7411|24.5451|34.1914|27.3786|22.9412|23.19||||
2022-02-19 14:16:38|russ2000_0888|SASR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.8169|2.8439|4.7533|6.0404|5.7411|6.0281|6.5095|5.7678|5.3069|5.7155|6.2564|7.434|8.4925|11.1243|11.9493|11.1118|10.4379|9.5023|9.7449|10.9676|9.6206|7.4655|7.4234|9.1651|8.4206|11.3882|12.0843|14.9902|18.1588|18.5931|18.5115|17.8262|18.3368|19.1024|18.7391|19.3719|22.212|21.6813|20.8835|19.7699|23.303|19.7702|21.5648|20.8704|21.7304|23.814|22.7466|22.4415|24.3728|22.2652|20.3561|19.6461|18.2946|18.2592|11.1074|14.9954|15.0071|7.7539|10.2995|11.4955|6.2841|10.6103|9.9166|10.9779|13.0602|13.1358|12.8595|10.506|12.6781|13.1932|13.1592|14.1655|14.399|15.0104|16.2721|17.6069|21.5138|19.2115|19.3028|17.8904|20.5433|20.8379|22.4154|21.1481|21.9626|22.8863|24.107|25.5685|33.7183|34.7771|34.7051|35.6033|33.7429|33.7546|35.9633|34.7198|27.8994|28.0828|31.5804|30.7905|34.8932|21.0329|23.3298|21.9906|31.0386|42.2515|43.2247|45.2116|47.7418|||||
2022-02-19 14:16:42|russ2000_0889|SSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:43|russ2000_0892|WSFS|total_return_price|0|||||||||||||||2.4932|2.4932|3.4661|3.4053|3.4169|2.33|3.1392|2.4126|2.5633|2.1489|2.3325|2.8129|3.3889|1.9109|1.6052|0.8695|0.6688|0.5351|0.5351|0.5685|0.5351|0.3679|0.5685|0.5685|0.3679|0.8026|0.9531|1.1036|0.9029|1.1203|1.0701|1.0701|0.9364|0.9698|1.0701|1.5718|2.0399|2.4078|2.0399|1.9731|2.2406|2.7256|3.0766|3.6786|4.9159|5.3507|5.752|5.4919|4.3099|4.5358|3.9382|3.9627|3.8185|3.4199|3.3781|2.8529|2.9926|3.5355|3.6152|4.7516|4.5631|4.8148|5.0401|7.2118|7.8212|9.2257|8.8559|10.6538|11.8347|12.6162|14.175|13.691|14.114|16.9555|14.8685|15.4973|16.7012|17.3904|17.8591|17.4897|17.7235|19.0983|18.4203|18.7199|17.8844|14.4149|14.1804|12.8643|17.3435|13.9051|6.5087|7.9868|7.8243|7.5596|11.5539|10.6744|11.1796|14.1821|14.1182|11.9181|9.5194|10.8784|12.4378|12.2954|12.5968|12.928|14.9228|16.112|18.5657|23.9316|22.0873|22.8216|22.2208|23.9055|23.5593|25.6106|27.0254|30.4102|30.6267|30.3698|34.4821|43.8864|43.5762|43.0727|46.3746|45.6011|45.7339|50.9982|45.2116|36.4454|37.2039|39.916|42.7485|42.7586|24.2933|28.1084|26.5283|44.2996|49.2734|46.2233|51.0576|49.9943|||||
2022-02-19 14:16:48|russ2000_0894|ATNI|total_return_price|0|||||||||||||||||||||||||||||||||||4.4046|5.1134|2.4936|2.4066|3.2421|4.9086|2.2858|2.8752|2.5093|2.9798|2.2479|1.7251|2.2479|1.7906|1.4115|1.699|2.5616|2.2611|4.7049|5.0186|4.2344|3.1889|2.5616|2.6138|2.7184|2.274|2.3002|2.6138|1.7251|1.9244|1.9451|2.3021|2.1707|2.0659|2.7275|2.2074|2.5727|2.3681|3.9762|3.2426|3.3133|3.5119|3.2476|3.8856|3.7121|4.0866|4.4953|6.0156|5.7749|7.7279|8.5985|8.9127|8.0747|9.1895|9.1318|8.4108|9.7846|12.4375|17.0101|15.6306|13.9744|22.2638|19.9611|21.9871|28.0296|26.0478|26.3374|21.5356|22.0598|21.0713|15.3589|31.6035|42.9692|44.5214|36.403|33.7713|40.2639|31.6986|30.9099|32.0695|27.4881|33.0702|30.9801|28.9344|37.0869|31.8969|42.1497|43.5871|45.9971|50.1527|58.6832|51.8835|48.471|61.0399|62.7668|62.8983|67.6069|71.8289|69.9292|72.0576|60.5382|74.8892|66.1281|64.5984|49.9026|52.4877|56.7957|50.4322|70.7779|68.69|54.3166|55.7788|56.5562|53.8333|57.2422|59.2296|49.195|41.1361|48.5557|45.1331|46.6524|39.95||||
2022-02-19 14:16:53|russ2000_0896|COWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7992|23.0196|22.4715|16.1685|13.0366|18.8307|16.1685|14.9549|11.3532|9.8264|11.1966|10.0221|10.9226|9.3554|10.8443|11.7056|13.6826|15.5813|16.7949|16.5992|14.9158|18.5175|20.1617|25.0554|17.7345|14.9549|14.8375|11.4315|13.6239|15.9043|13.6043|16.0022|17.0788|13.7511|12.6256|13.849|15.9777|12.9485|14.1817|16.2762|15.2388|15.4149|8.7042|15.2271|16.05|25.9|34.8675|43.4309|34.2169|37.31||||
2022-02-19 14:16:56|russ2000_0897|KRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.56|18.11|20.4|27.15|30.9|41.17|38.33|18.22|21.6|26.83|19.85|26.32|23.96|24.11|20.37|19.47|23.19|25.45|21.91|17.71|21.21|20.08|23.88|17.12|17.01|17.44|26.25|34.25|29.15|28.96|32.48|36.41|49.13|46.82|45.67|47.3|22.14|32.18|28.22|31.2|25.32|8.65|17.28|17.5|26.94|37.95|31.43|45.56|46.31||||
2022-02-19 14:16:58|russ2000_0899|NBHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8265|16.5139|16.4887|17.0255|18.4614|19.1857|17.4361|17.3734|16.9615|17.594|16.5682|18.6833|18.3718|19.3134|18.1978|17.8788|21.2484|29.2295|29.483|29.513|32.558|29.7148|30.5959|35.6122|34.6497|28.7631|31.1783|33.6032|33.1265|33.5692|22.9184|26.0785|25.4564|31.7056|39.5991|35.9512|39.0904|43.96|||||
2022-02-19 14:17:01|russ2000_0900|MYRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.28|0.22|0.16|0.395|0.25|0.15|0.1|0.19|0.12|0.11|0.029|0.021|0.016|0.011|0.01|0.012|0.0055|0.0027|0.007|0.0045|0.0024|0.0019|0.0023|0.0006|15.75|12.9|10|15.4|18.69|20.95|19.12|16.82|16.73|15.79|21.8|23.89|22.1|17.29|19.14|17.84|16.74|19.77|21.53|24.34|19.75|24.54|25.14|25.23|24.93|24.7|26.8|31.2|29.3|25.95|20.19|24.64|23.88|29.52|39.09|40.22|30.23|28.97|35.65|30.41|36.34|32.05|26.82|34.63|36.24|31.53|33.89|24.22|29.4|37.64|59.72|68.13|86.27|101.33|106.5||||
2022-02-19 14:17:05|russ2000_0901|FN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|14.52|21.04|18.43|24.48|20.51|15.03|18.52|11.55|11.81|12.97|14|14.16|14.7|20.56|19.95|20.46|14.6|17.57|18.99|18.73|19.02|24.19|33|35.54|44.09|42.33|44.49|43.47|36.66|28.57|30.4|35.94|46.3|50.74|52.36|47.53|52.18|64.84|54.56|62.42|63.33|75.55|89.56|96.67|106.53|120.48||||
2022-02-19 14:17:07|russ2000_0902|NHC|total_return_price|0|||||||||||||||||||||||||||||||||||4.4023|5.0626|5.6682|5.494|5.8521|7.4169|8.3812|8.0051|10.4399|13.2723|13.1014|14.8579|14.3057|13.8103|13.105|15.4145|16.6658|22.1397|21.3626|21.9456|22.1033|26.1537|27.4102|27.4719|36.8669|34.941|21.381|19.8088|14.4636|9.7472|5.1094|5.0308|4.402|3.3015|3.3015|3.4587|2.2796|4.7164|6.7539|11.1307|9.678|9.6654|10.3446|13.3631|11.2879|11.0049|11.6023|12.3758|8.98|12.5141|16.3501|17.7699|18.1633|22.5756|21.959|22.7648|22.6624|24.3019|26.1588|29.2006|35.3346|36.4189|33.7519|34.3041|34.3014|34.6455|32.7729|30.9971|32.0265|34.5912|27.5762|26.2379|25.9704|25.3251|24.9971|24.5407|26.6066|33.4101|33.7699|36.2272|23.8167|31.1202|34.0619|34.0482|36.1637|36.6174|35.8343|37.7192|37.5448|43.067|44.8109|45.5029|45.147|51.3801|52.3699|53.7501|51.0144|52.0225|52.8737|55.3365|56.799|65.6104|62.1134|61.52|55.3048|54.2845|53.5438|63.6446|68.6152|71.887|69.9828|75.3395|76.4718|81.2481|67.9241|60.6035|60.0182|64.4663|76.1483|68.8274|69.4234|67.94|
2022-02-19 14:17:12|russ2000_0904|TRST|total_return_price|0|0.3552|0.366|0.4027|0.5218|0.4959|0.5024|0.5457|0.6543|0.7087|0.9627|0.9188|1.1349|1.4508|1.5257|1.386|1.1499|1.9574|1.7047|1.5919|1.3797|1.6441|1.5423|1.5521|1.8189|1.9119|1.8303|2.2251|2.2073|2.1605|2.1867|1.9671|2.0668|2.5457|2.8415|2.8453|3.1858|3.7111|3.5502|3.6844|4.1296|5.0746|5.0053|5.7661|5.7547|4.7865|5.9306|6.0889|5.1187|5.317|5.6475|6.8692|7.0737|6.7004|6.3128|7.8784|8.2602|8.1221|8.4803|10.9225|12.7016|13.3603|12.485|7.4556|9.7519|8.2978|9.1032|10.1948|18.4749|16.4962|17.8736|17.815|20.5532|21.979|23.0718|23.997|25.5723|26.5668|27.4373|22.3265|23.0639|20.9113|24.332|27.501|29.5738|30.6119|30.1453|29.8453|32.4487|27.3775|31.4978|30.563|30.674|30.444|27.9791|27.9279|29.056|25.4383|26.6663|29.9274|27.5987|25.0625|21.2092|33.847|27.783|17.9395|17.7478|19.0301|19.3755|19.1692|17.5827|17.6764|20.3937|19.2869|16.1155|14.8803|18.963|19.532|18.911|20.0108|18.7372|20.0468|19.7755|21.8745|26.6399|26.3689|25.2777|24.5985|27.9961|26.7873|27.6381|23.2261|24.6675|24.6209|26.3056|29.3642|36.5282|33.0306|32.9016|38.1043|39.657|36.7075|38.9512|37.4781|30.5292|34.8131|35.8553|37.2299|39.9196|25.1422|29.7274|24.8019|32.0389|35.738|33.6485|31.6246|33.31|||||
2022-02-19 14:17:17|russ2000_0906|HLIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.375|9|5.5|6.875|11.375|9.813|7.688|6.875|8.563|8.188|5.438|8.0625|7.6875|6.125|9.375|13.8125|28.7188|65.4063|94.9375|83.25|24.75|24|5.6875|5.625|10|8.11|12.02|11.6|3.659|1.75|2.3|3.33|4.07|6.26|7.25|9.71|8.51|6.65|8.34|9.56|4.83|5.82|4.85|6.37|4.48|7.36|7.27|9.82|8.87|10.61|10.48|7.6|9.51|8.45|5.61|6.5|5.89|6.68|6.32|6.31|5.44|6.88|8.57|9.38|7.23|4.26|5.04|5.47|4.26|4.54|5.07|5.79|6.35|7.68|7.38|7.14|7.46|6.34|7.01|7.41|6.83|5.8|4.07|3.27|2.85|5.93|5|5.95|5.25|3.05|4.2|3.8|4.25|5.5|4.72|5.42|5.55|6.58|7.8|5.76|4.75|5.58|7.39|7.84|8.52|8.75|11.76||||
2022-02-19 14:17:22|russ2000_0907|AMWD|total_return_price|1||||||||||||||5.5757|5.5757|6.1168|6.6728|6.5526|3.607|4.1029|4.0428|3.9891|4.4262|4.1531|5.1913|5.9563|3.0055|2.9509|3.4973|2.5683|1.6394|1.2022|1.858|1.7486|1.5301|1.858|1.858|1.4209|1.4209|1.858|1.858|1.9673|1.7486|2.0765|2.459|2.2951|2.5137|2.4595|2.4595|2.4044|2.0765|1.7486|2.1045|2.2951|3.6714|8.0114|5.5493|6.3808|9.3692|9.1068|13.3728|12.2815|11.5254|16.8094|17.1049|14.566|9.9141|7.9264|9.0691|8.6425|8.1272|9.0848|12.4074|21.5491|15.6622|27.0033|30.6402|20.8127|24.0318|15.8186|21.856|22.9732|22.4308|28.5065|29.375|26.0626|34.0833|38.0541|29.234|32.356|28.4835|28.7747|32.036|31.3458|34.1822|41.6122|31.9952|27.9052|23.6213|19.6329|17.7469|22.2752|17.571|14.3516|19.8682|22.581|19.0386|19.6044|22.5739|16.2116|17.4611|18.4772|20.2093|16.62|17.01|14.22|17.95|16.67|23|27.81|33.65|34.69|33.92|35.11|30.01|29.4|40.91|41.13|50.7|65.76|72.7|69|72.84|74.23|74.7|71.2|91.9|98.15|96.6|135.85|82.2|83.45|60.44|69.95|89.93|84.85|99.16|109.65|51.41|80.62|82.61|86.51|99.46|74.25|68.74|59.93||||
2022-02-19 14:17:27|russ2000_0908|RECN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:28|russ2000_0909|CUBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3182|9.2727|10.6818|12.7273|13|15.2273|14.4727|14.6545|18.6364|18.4091|19.73|17.96|20.05|24.36|26.89|25.01|27.6|23.84|24.14|25.01|36.68|30.93|27.87|31.64|26.08|29.24|29.32|23.31|18.29|18.31|19.89|20.77|23.81|10.93|11.54|10.82|18.19|31.83|39.17|41.73|64.04|||||
2022-02-19 14:17:30|russ2000_0910|GERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9212|6.2514|11.8331|8.7073|6.698|9.712|7.3678|11.0516|8.3725|5.47|9.712|8.9306|9.3213|9.3771|11.2749|25.0057|28.578|25.3406|13.7866|9.3213|12.5029|8.5734|7.7696|6.7962|4.0902|3.4829|3.215|4.7243|6.5729|12.226|8.9038|8.3948|7.1891|5.3494|7.1177|5.4566|6.9123|9.1717|7.6893|7.4213|6.1621|5.5995|7.8411|6.2514|6.2872|6.5372|5.0726|4.3581|3.0811|3.5276|4.1706|3.992|6.8498|5.8585|4.9565|5.0726|4.4832|4.9386|4.6328|4.51|3.5812|1.8933|1.3217|1.5137|1.5271|1.5271|1.2592|0.9556|1.3396|2.9918|4.2331|1.8665|2.8667|2|3.25|3.77|4.28|2.76|4.84|2.92|2.68|2.26|2.07|2.27|2.77|2.18|1.8|4.25|3.43|1.76|1|1.66|1.41|1.33|1.36|1.19|2.18|1.74|1.59|1.58|1.41|1.37|1.22||||
2022-02-19 14:17:34|russ2000_0911|TR|total_return_price|0|0.6843|0.7086|0.699|0.7282|0.8637|0.9491|1.2387|1.2763|1.5463|2.0391|1.9048|2.4427|2.5396|2.7968|2.5889|3.2861|3.7997|3.8291|4.2019|3.8124|3.5123|3.7759|3.8047|3.7265|3.2187|3.8393|4.4799|4.5399|4.4359|5.4476|4.3738|5.0742|6.0128|6.2932|7.2589|9.1437|9.3205|7.9022|9.8348|9.6634|10.3959|9.0401|9.2581|8.8529|8.7127|7.3722|7.7307|7.6689|7.8866|8.6353|9.8814|9.8814|9.1029|8.8836|8.7905|9.8812|11.1912|11.0971|12.6551|15.5861|17.877|19.1394|15.1656|16.8327|20.4355|17.1359|14.5849|14.6127|14.3942|15.9935|17.9356|21.0486|21.753|18.166|18.034|18.4205|22.3279|18.7207|14.4289|14.895|14.6947|15.7042|15.9669|18.5422|19.3956|17.4186|15.5016|18.3717|16.3929|15.983|17.3491|15.8082|16.4738|16.395|16.4964|18.4044|17.3742|16.0643|15.3802|15.8968|15.0523|15.014|17.2724|15.3082|13.4285|14.0785|14.7548|17.0975|17.4348|15.3037|16.1516|18.8597|19.0693|19.73|16.3189|16.0694|16.0753|16.8015|19.0553|18.7024|22.2923|23.7458|23.0285|24.4367|23.221|22.897|21.7692|23.9707|27.3879|26.1605|25.3346|25.724|29.3806|32.4786|31.0456|33.6677|32.6559|30.5463|33.3865|32.0597|26.79|28.15|26.69|30.6538|34.2612|34.0552|34.2488|31.6427|34.426|32.8911|29.6567|28.6737|33.0386|33.91|30.43|36.23|
2022-02-19 14:17:39|russ2000_0912|PRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.26|19.92|12.96|12.05|9.46|5.73|4.29|7.94|8.29|9.53|9.89|7.41|9.4|11.82|14.11|16.95|13.3|17.08|18.76|16.13|18.73|18.15|26.71|30.99|34.03|38.79|30.47|25.02|25.03|26.4|25.18|21.98|22.26|22.21|11.64|16.98|22.39|22.58|23.49|27|24.47|26.2|32.2|38|35.45|29.18|42.24|66.01|61.31|61.46|26.21|42.53|32.77|49.99|44.84|46.89|38.11|34.98||||
2022-02-19 14:17:42|russ2000_0913|ETH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:42|russ2000_0914|BLDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|22.8|22.03|22.65|18.89|15.44|17.37|16.55|16.39|10.87|8.21|6.96|6.46|5.99|1.49|2.5|4.75|4.51|3.93|3.29|2.57|2.34|1.81|2.52|2.18|1.58|2|4.26|4.26|5.27|5.43|6.08|5.92|6.16|7.31|8.49|7.3|6.41|6.82|6.28|12.78|14.91|10.76|10.11|10.68|11.51|11.35|14.47|14.85|16.49|21.68|20.65|18.92|16.17|10.8|13.02|15.37|20.49|25.39|12.01|20.31|32.28|41.92|44.87|42.57|52.4|85.71||||
2022-02-19 14:17:45|russ2000_0915|SGMS|total_return_price|0.340679190751||||||2.6133|2.4468|2.5508|2.5301|1.3327|1.4472|1.4993|1.3848|1.4472|1.3848|1.999|1.8845|1.947|1.5514|2.0303|1.999|2.2801|2.2801|3.5607|4.4978|4|4.2501|2.9167|3.1667|2.1667|1.1458|2.1667|2.0834|1.1667|1.4167|3.1667|3.6667|3.8334|4.0834|10.5834|11|16.875|26.5|19.5|18.375|14.75|17.5|5.5|4.375|3.063|3|3.125|3.188|1.938|1.313|1.063|1.188|1.688|2.438|2.5|2.688|2.563|1.625|1.813|1.875|3.063|2.563|4.438|3.438|4|3.1|2.2|3.1|5.09|4.33|8.37|9.97|7.55|7.62|5.4|6.52|8.4|13.3|18.72|18.04|17.81|21.18|22.85|21.47|27.38|29.96|35.13|38.09|33.97|28.03|32.83|33.29|34.31|36.15|21.11|28.16|30.34|18|12.11|17.49|18.02|14.07|14.11|14.71|10.59|7.92|8.74|10.53|9.14|8.69|11.66|10.16|8.46|8.235|8.75|8.88|13.63|18.28|13.73|11.98|8.54|11.77|10.47|12.67|15.1|11.09|9.43|9.92|10.655|12.4|23.65|23.75|37.05|47.6|41.6|53.3|48.05|22.26|20.42|23.13|20.45|23.99|9.7|12.61|17.57|31.88|38.52|58.52|61.71|80.05|||||
2022-02-19 14:17:51|russ2000_0916|IVC|total_return_price|0|||||2.3918|2.2168|1.8668|0.9931|0.9347|0.9055|0.9055|1.1099|1.4605|1.5189|1.6941|1.8986|2.3951|2.2491|2.1323|1.5481|1.9862|2.0155|1.8986|2.3076|3.1546|3.5928|2.9502|2.5704|2.1031|3.3298|3.0962|4.8487|7.828|7.1291|11.6871|13.0311|10.2847|8.181|10.2847|11.3365|11.5703|10.7522|10.9859|12.8558|12.0377|12.7449|13.8031|16.0318|16.4999|19.4377|22.4945|23.677|26.5018|22.0567|26.2922|25.835|22.0887|21.9832|22.1123|20.4776|24.4911|24.1493|22.1575|22.6407|22.9482|25.2606|18.4857|18.9703|25.956|24.8444|30.417|32.4413|37.445|36.6138|38.3987|31.9726|35.674|35.1173|32.5189|31.6289|29.9213|31.3678|35.7334|38.3979|42.9469|42.5599|43.7902|44.0496|42.5092|42.264|39.7131|30.0232|29.6253|23.7427|22.4571|23.4525|16.6722|17.5349|22.3777|24.1317|21.3355|19.5845|23.1438|14.8997|15.3893|16.9698|21.4213|24.0039|25.5439|19.9828|25.5422|29.0726|30.0105|32.0317|22.2359|14.7764|16.0134|14.923|13.6864|15.7909|12.6521|13.9355|16.7739|22.5719|18.5457|17.8767|11.5124|16.3497|18.9474|21.1264|14.1452|17.0116|12.8834|11.8897|10.9487|12.817|11.6999|12.9906|15.5001|16.5959|17.1501|18.3466|14.3614|4.248|8.2928|5.1501|7.4614|8.9903|7.4158|6.37|7.52|8.95|8.02|8.07|4.76|2.72||||
2022-02-19 14:17:56|russ2000_0917|UBNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:57|russ2000_0919|CASS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6032|12.8789|13.3446|7.8451|9.4238|8.6653|8.617|11.9516|10.5173|8.3969|8.3404|8.2852|8.2723|8.6408|6.8894|6.7493|7.1215|6.0337|6.063|6.3932|6.9207|7.3818|8.6373|8.8797|8.8415|8.2528|9.2453|9.9011|10.9771|12.446|12.6102|13.0469|15.2455|14.2128|13.4656|14.8767|16.6594|12.1505|12.9363|13.9574|19.0872|19.5169|21.3764|20.0001|21.5396|21.3048|19.9458|18.9084|19.25|21.6037|18.4135|19.6878|19.9429|18.2528|18.6583|19.1899|21.1787|21.2909|23.6319|24.5575|23.6798|19.5433|22.9877|25.3384|25.6362|26.8355|27.0769|27.0883|29.8233|34.6452|43.8661|33.7115|32.4836|27.2941|35.2657|37.3372|37.5503|32.9605|34.6677|35.4218|35.1429|38.6552|50.3661|45.4124|45.265|43.9124|44.4761|45.654|53.0164|50.351|49.2956|44.28|45.648|51.0996|54.9114|33.6309|37.5759|39.0056|37.9538|45.4066|40.227|41.5634|39.32|
2022-02-19 14:18:01|russ2000_0920|CZR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.23|4.244|4.95|7.45|9.02|11.1|11.6|14.74|14.34|16.55|18.75|20.45|25.2|33.9|32.45|39.7|48.6|35.74|46.69|43.81|41.24|59.64|14.4|40.06|54.49|73.37|87.13|100.88|115.48|94.15||||
2022-02-19 14:18:03|russ2000_0921|CDR|total_return_price|0||||||||||||||||18.5512|19.5213|20.5107|19.6981|17.6115|18.6522|20.0596|20.1537|18.5337|16.8744|15.1252|16.9697|11.713|20.5031|15.6174|13.1654|14.4581|16.5904|16.9472|13.6671|14.0415|14.4016|12.8776|16.2836|15.0924|17.0807|15.3551|23.6232|20.6839|25.8895|24.042|23.2629|18.7865|20.5659|22.4161|22.2863|22.1065|24.0953|22.4887|23.8179|26.0293|29.0585|36.1|38.4022|43.1071|45.8443|35.1912|33.2752|42.8284|36.336|33.4056|33.2558|44.8181|49.1144|38.6092|41.6663|22.3998|27.6165|29.1664|54.1662|35.4164|39.4997|41.7497|35.2497|33.3264|43.7497|43.6997|62.0162|34.4928|39.8811|32.9178|40.6805|42.4038|42.9181|45.1756|44.9628|44.434|50.8089|47.9183|53.4472|53.3131|55.0208|49.431|47.7813|36.564|42.5856|43.4894|49.9195|27.4476|6.8592|17.8183|25.4265|27.1791|31.6157|24.3518|24.9659|26.1859|25.4732|22.1017|13.6621|19.3942|23.2632|23.1783|24.4693|24.7032|28.8459|24.6457|24.8739|30.3269|29.8449|30.7823|29.2928|36.7094|37.6929|32.4426|31.7162|36.4156|37.4609|38.7706|37.8189|34.5745|26.8025|26.1443|30.5825|33.3719|21.8683|26.5186|26.4711|18.0666|19.8436|15.7174|18.155|18.1367|5.8426|6.2766|5.1935|9.9384|14.6978|16.6806|21.5631|25.0361||||
2022-02-19 14:18:09|russ2000_0924|IPHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:09|russ2000_0925|CVCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|10|11.7|18.94|19.965|19.01|22.225|26.93|28.3|35.48|38.09|45.67|47.4|31.76|34.02|35.2|37.95|34.96|28.87|35.5|36.08|34.45|23.78|19.57|22.45|35.5|37.43|34.14|36.46|33.65|46.9|44.81|39.58|34.42|41.11|46.21|49.19|46.03|48.38|47.99|49.82|57.09|69.79|82.58|82.1|68|79.17|75.06|75.5|68.05|84.39|92.52|90.41|96.77|102.25|117.05|132.35|143.45|147.8|171.35|208.3|251.85|127.46|117.53|158.36|183.41|195.89|148.47|192.23|179.06|181.84|225.04|220.15|242.77|300.46||||
2022-02-19 14:18:12|russ2000_0926|INO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|53.008|49.008|58|56|98|54|27.008|14|12.32|16.8|8.8|8.8|8.64|7.68|2.56|4.64|5.12|11.68|16.96|20.32|28.48|20.8|12.04|16.36|15.4|13.2|11.76|9.72|10.16|8.08|9.5196|13.04|12.28|11.2|6.584|4.12|4.2|3.8804|2.5508|2.08|1.24|3.8|6.48|4.72|4.96|4.08|4.24|4.64|4.36|2.356|2.764|1.568|2.4804|1.84|2.56|2|2.04|2.9872|9.44|11.88|15.2|10.29|10.22|9.36|9.09|7.99|7.19|7.08|7.85|9.21|9.37|7.19|5.86|8.12|6.07|4.28|5|4.07|4.87|4.07|3.6|3.02|2.51|3.55|6.49|31.25|15.67|9.6|10.32|9.46|7.86|5.35||||
2022-02-19 14:18:16|russ2000_0927|QUAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1225|23.5409|20.6873|21.0039|19.4616|9.8981|7.3122|7.5718|7.2058|9.5608|11.7201|14.6869|14.974|19.1092|16.6392|14.3647|14.1663|13.1327|15.4019|15.4131|12.7394|8.5264|6.9281|9.3964|16.1367|19.9096|21.1016|17.3407|17.9602|18.5852|18.6983|20.9773|17.6463|18.5267|10.6015|10.3637|6.8644|9.7682|4.3074|3.35|3.25|3.09|3.83|3.63|4.01|4.48|4.11|
2022-02-19 14:18:19|russ2000_0928|DXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5|5|5|5|5|5|5|7.5|7.5|5.25|6.625|6|5|5.469|5|4.125|3.75|3.6565|2.5|0.875|1.125|1.2815|0.5625|0.6875|0.25|0.3125|0.615|0.525|0.45|0.65|0.605|0.515|0.51|0.56|0.7|1.225|1.75|1.885|2.135|2.84|2.25|2.55|3.385|10.9|9.175|14.3|14.875|11.775|16.815|19.74|21.35|17.965|24.43|18.695|21.715|28.72|14.52|9.99|13.25|11.15|12.93|12.77|14.99|19.62|24.29|22.32|23.9|19.83|32.57|44.055|45|47.87|47.4|73.965|65.25|74.78|115.2|98.92|71.23|76.49|51.5|46.28|46.5|28.22|22.66|18.61|14.14|24.86|36.43|30.42|33.74|29.84|29.41|32.76|39.52|41.96|28.43|41.33|37.42|36.51|40.3|12.1|18.39|17.41|22.78|30.89|32.4|27.19|25.53||||
2022-02-19 14:18:23|russ2000_0929|HZO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|10|7.75|12.0625|11.8125|9.8125|9.375|10.25|7.25|7.25|5.5625|7.64|8.98|6.48|7.35|12.45|12.95|10.45|11.75|9.05|14|14.91|19.67|26.34|28.5|22.13|30.09|29.99|30.7|22.79|29.58|31.65|25.68|24.28|25.39|21.45|20.08|16.59|15.9|11.64|7.54|7.72|3.19|2.16|3.54|7.82|9.22|10.87|7.3|6.98|9.46|8.93|8.5|6.05|6.73|7.99|9.37|9.08|8.33|13.56|11.13|12.52|16.4|16.51|16.39|18.61|19.45|27.25|22.45|14.07|18.93|19.04|16.3|19.65|19.5|21.45|18.95|15.55|19.7|20.3|19.35|23.15|18.14|18.2|16.41|14.68|16.68|9.37|21.64|24.29|39.34|58.13|47.94|49.56|55.19|||||
2022-02-19 14:18:28|russ2000_0930|FFIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||1.9851|2.1043|2.0701|2.3612|2.5033|2.4916|2.4631|3.0927|3.3261|3.3173|3.4675|3.9852|3.0891|3.3434|3.03|3.2871|3.4499|3.1976|2.9488|3.3384|3.4983|4.0046|4.1416|5.3967|5.479|6.088|5.7833|7.08|5.7914|5.7178|6.1098|7.8155|7.3893|9.7607|9.7052|9.5131|10.2963|10.9135|9.9563|10.1271|9.0611|8.6698|9.7891|10.1367|9.9384|9.756|9.3451|9.3149|9.8153|9.4497|10.4367|11.3246|10.5417|7.2797|3.7556|5.8982|7.2711|7.2706|8.2578|8.0608|7.709|9.4251|10.1247|8.9251|7.5081|8.8713|9.5488|9.7705|11.4244|11.1879|12.4561|12.1968|13.7785|15.5558|15.9466|15.6715|14.0407|15.6989|15.6712|16.5413|15.8921|17.3003|17.423|16.1522|19.4157|24.2077|22.2763|23.5228|24.9675|23.2543|22.96|22.3902|21.0942|18.7847|19.3125|19.745|18.1544|19.6088|12.2917|10.7836|10.0195|16.0593|20.6678|21.0504|22.4044|24.3||||
2022-02-19 14:18:32|russ2000_0931|FRED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:32|russ2000_0932|LMNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:33|russ2000_0934|KAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||18.4798|18.9788|22.2252|18.9788|29.9665|31.7146|28.9676|28.7179|29.2174|31.7121|34.463|39.7041|49.0717|67.4246|66.674|75.8527|58.9965|41.8617|40.7379|46.0735|52.8159|54.7847|56.1872|46.3567|34.2742|32.0267|32.3099|32.0267|27.5317|32.0267|30.9029|21.3511|18.8249|15.4537|18.6092|13.0354|11.597|13.0354|12.8376|14.8334|12.1364|13.4849|14.7345|16.8562|17.2247|19.4632|18.744|20.7937|16.5055|18.4294|16.6764|19.715|18.0338|16.6314|20.4072|20.6769|22.0793|21.9175|22.7985|28.0486|25.1719|26.6732|26.4125|20.3173|20.4701|12.1184|10.3564|10.1496|10.9048|14.348|12.9545|15.6605|17|21.1893|23.5447|28.3273|15.9661|20.3263|21.4141|21.0814|20.8477|23.8324|22.4749|27.2575|30.465|36.8947|33.3114|35.2646|35.9584|39.4715|48.8177|43.9346|36.446|38.1002|42.5595|48.7473|49.4907|58.3392|56.7553|72.1701|94.8389|96.8228|91.3299|93.1376|104.7129|79.2633|85.8225|88.8264|86.0937|103.5837|73.5623|98.5553|108.6581|140.0292|184.0728|175.4359|203.6254|230.2286|||||
2022-02-19 14:18:38|russ2000_0935|WMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0856|5.2046|6.5736|5.9395|6.9481|5.684|5.7728|5.4369|5.9338|5.6707|5.904|6.5362|6.6196|7.0796|6.0347|5.5451|5.4391|5.356|6.1099|6.1274|6.0615|6.7537|7.0504|6.8336|6.7355|7.5553|7.5354|6.6367|8.1917|8.0236|8.2619|9.0694|3.2222|2.4056|1.8174|2.9492|3.0225|3.0412|2.4234|2.1108||||
2022-02-19 14:18:40|russ2000_0936|ACET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|82.46|65.31|109.97|55.79|49.14|69.37|64.4|9.31|7.63|14.84|11.89|14.09|13.08|10.29|8.04|16.07||||
2022-02-19 14:18:41|russ2000_0938|MOD|total_return_price|0||||||1.5102|1.7739|1.8298|2.3821|2.4858|2.182|3.0785|3.6995|3.491|3.3653|3.5447|4.3892|4.6248|5.8325|4.544|5.0706|5.0001|4.7551|4.4397|5.0498|5.562|6.1895|5.5746|5.7309|6.0827|5.4544|5.8112|6.1701|6.3843|7.3038|7.6787|11.1571|9.0582|9.2789|12.2572|12.8926|14.1088|16.6631|18.8861|17.1329|16.8819|18.4712|19.3958|22.701|25.0004|19.4823|16.4872|18.312|18.4229|18.1923|18.8478|17.3652|21.2245|25.0345|24.6341|25.2293|25.292|21.3316|26.814|20.9133|24.4343|17.6229|19.0604|19.3414|21.044|22.1364|16.4671|20.6366|22.3159|20.0819|19.2881|22.4188|20.5121|15.9643|14.935|12.762|16.2879|20.6373|23.4038|22.7134|27.9001|26.507|29.879|26.0792|29.1222|32.9674|29.4485|26.8317|21.403|22.468|23.284|21.4465|21.3222|25.2754|15.7998|14.0473|12.0679|14.2031|4.87|2.5|4.8|9.27|11.84|11.24|7.68|12.97|15.5|16.14|15.37|9.06|9.46|8.83|6.93|7.38|8.13|9.1|10.88|14.63|12.82|14.65|15.74|11.87|13.6|13.47|10.73|7.87|9.05|11.01|8.8|11.86|14.9|12.2|16.55|19.25|20.2|21.15|18.25|14.9|10.81|13.87|14.31|11.37|7.7|3.25|5.52|6.25|12.56|14.77|16.59|11.33|10.09||||
2022-02-19 14:18:46|russ2000_0939|ONCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0940|INSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0941|FFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0944|EXEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.875|28.938|33.313|13.25|8.375|16.36|11.15|15.5|14.99|6.42|4.51|7.31|6.62|7.17|8.16|6.86|8.15|9.5|9.04|9.74|7|7.4|7.36|9.86|11.3|9.43|9.03|9.24|9.99|12.35|10.72|9.18|5.79|5.52|6.2|4.87|4.95|4.86|6.38|7.87|6.07|3.77|3.94|8.67|11.38|8.96|5.5|4.55|5.56|5.21|4.91|4.59|4.61|4.46|5.38|5.98|6.29|3.64|1.53|1.29|2.75|3.84|5.61|5.51|3.9|7.74|13.35|16.32|21.13|24.02|23.75|28.02|22.36|20.63|17.63|17.72|23.8|21.37|17.995|18.51|17.23|23.9|24.5|20.09|21.97|22.83|20.6|18.93||||
2022-02-19 14:18:51|russ2000_0946|CPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||122.7472|104.6961|93.8655|93.8655|108.3063|96.2723|101.0859|120.3404|125.154|182.9173|155.2391|154.0356|181.7139|156.7409|163.6629|143.13|127.5|116.25|111.25|103.125|152.5|148.125|120|153.75|158.125|166.875|123.5|118.5|68|68.5|78|48.8|48.6|33.5|42.6|71.2|74.7|103.7|104.5|142.6|126.8|144.6|155.4|147.8|209.3|176.5|210.2|193.4|135.6|150.3|135.7|141.7|139.2|164.5|180.9|273.6|180.3|26|10.9|19.8|18.3|15|53.6|63|49.5|59.2|77.7|70.2|38.7|49.7|62.9|42.6|61.5|47|37|33.7|54.7|65.3|83.7|116.5|88.1|54.5|74.7|83.2|72.9|83.4|88.5|112.3|157|153.7|131.6|106.1|112.4|121.5|132.4|107.4|119.9|64.9|75.5|65.9|43.4|48.3|5.479|11.5|4.82|13.16|38.55|57.69|49.08|47.25||||
2022-02-19 14:18:56|russ2000_0947|CAMP|total_return_price|2|||10.125|15.125|12.75|7.875|4|3.625|2.625|2.5|2.25|0.875|0.75|0.875|1.125|1.5|2|2|1.125|1.25|1.25|0.875|0.6876|0.6876|1|0.5626|1.5|1.375|1.4376|1.6876|1.5|1.5|2|2.9376|3.375|7|7.375|7.25|8.75|8.5|9.375|8.5|7.625|6.5|3.75|4.5|6.126|6.5|10|14.5|28.75|46.688|44|12.5|8.125|5.375|4|4.969|3.25|2.75|2.6563|1.3125|2.75|1.8125|4.25|12.5|23.5469|45.125|22.625|41.75|13.8125|5.9375|4.05|5.59|4.85|4.85|6.1|3.46|5.62|4|3.89|4.14|9.79|14.7|7.5|5.8|9.57|7.22|6.6|8.29|11.6|10.05|9.78|6.73|7.21|8.89|4.48|3.78|2.58|2.73|2.51|2|0.6501|0.5|1.05|2.08|3.58|2.81|2.25|2.57|2.514|3.05|3.19|3.02|4.13|4.3|6.13|7.6|8.67|10.95|13.17|16.39|24.94|32.04|19.1|19.28|18.69|19.15|19.74|16.62|18.48|18.28|15.03|14.58|14.54|16.21|18.9|18.54|22.85|23.4|21.22|23.5|17.7|13.9|10.16|9.6|10.49|9.62|7.7|8.17|9.12|11.17|13.87|11.34|9.18|6.8||||
2022-02-19 14:19:01|russ2000_0948|MTRX|total_return_price|1.15677321157||||||||||||||||||||||||||||||4|4.75|9.75|11.25|13.875|12.75|9.25|10.25|7.5|5|4.375|4.625|4.875|4.875|5|3.8125|3.375|3.438|2.063|2.063|2.25|2.157|3.375|2.938|2.688|2.938|3.813|4.219|3.688|3.969|3.8125|3.8125|2.4375|2.5|1.75|2|2.1563|2.3438|2.4375|2.3125|2.4375|2.8125|2.875|3.625|3.34|3.4944|4.75|4.775|4.0345|4.595|6.33|7.5|10.4|15.95|10.33|10.7|4.49|7.45|3.89|4.13|7.54|9.31|11.41|11.84|13.19|15.98|24.4|25.55|18.92|26.09|20.11|24.11|26.28|7.64|9.58|11.32|11.02|8.56|10.63|9.84|8.49|9.93|14.48|13.37|10.87|9.36|13.64|10.39|11.66|10.97|15.03|16.49|15.59|22.2|30.97|32.65|28.21|21.12|21.97|16.87|20|22.99|18.84|16.57|18.49|20.85|11.75|8.15|11.85|17.1|15.4|19.4|20.9|20.44|19.61|18.1|19.87|20.94|10.44|11.02|9.24|9.58|13.21|10.9|11.28|8.69|||||
2022-02-19 14:19:07|russ2000_0949|CTS|total_return_price|0|6.6927|9.0985|7.8737|5.7303|4.6149|4.5931|5.4241|5.8635|6.4373|5.7463|5.9047|5.8581|7.0584|6.8824|5.6978|6.2637|4.928|5.0391|5.5734|3.6369|4.7892|5.3877|4.965|4.6426|4.8901|4.7447|5.4156|4.9934|4.345|4.5688|3.8215|4.1151|4.7544|5.2548|5.59|4.7081|5.1075|6.1025|4.8571|4.3972|4.4991|5.2344|5.362|5.0815|5.5961|6.4066|7.481|7.2403|8.239|7.9987|8.149|9.9433|10.1275|12.4282|11.1621|11.3511|13.5665|18.363|25.333|25.5739|13.2358|11.8567|11.8803|17.5436|19.9632|28.292|46.5047|60.9861|46.1429|37.0072|41.0314|29.5593|16.855|16.6778|12.0403|12.9862|13.298|9.879|3.7963|6.4193|5.078|8.7255|10.3012|9.6486|10.9676|10.1703|10.6503|11.2588|11.0382|10.462|10.3266|9.4645|11.4762|12.7994|11.8705|13.55|11.9534|10.9759|11.2094|8.654|9.3522|8.8103|11.2303|4.8668|3.2153|5.863|8.3494|8.6654|8.5113|8.3735|8.7456|10.0819|9.8725|8.8687|7.4821|8.4974|9.7496|8.7636|9.4011|9.9576|9.8116|12.852|14.8927|18.8427|19.7987|17.7711|15.1372|17.0228|17.2135|18.476|17.7868|16.9882|15.1972|17.3409|18.039|21.7608|20.7304|21.062|23.5383|25.188|26.6447|35.3047|33.676|25.4593|28.9187|27.1951|31.9472|29.6673|24.6483|19.8854|21.9013|34.1714|30.9533|37.0717|30.8758|36.72||||
2022-02-19 14:19:12|russ2000_0951|CHGG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.39|8.33|6.94|7.26|6.14|7.01|7.99|7.84|7.07|7.08|4.42|4.71|7.14|7.62|8.18|12.62|15.03|16.45|20.34|27.03|28.08|28|38.12|36.59|32.94|37.91|35.78|67.26|71.69|88.53|85.3|84.93|69.65|29.39||||
2022-02-19 14:19:14|russ2000_0952|MHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||7.1194|8.5903|6.9429|6.2368|4.8247|3.2949|3.1772|4.1186|4.8247|5.5308|4.8247|4.354|4.1186|5.1777|4.8247|5.2954|7.2667|8.8257|10.3205|10.2268|8.7716|10.4554|8.4591|8.8107|7.9084|7.4858|7.6305|7.6245|9.8882|11.7634|14.5181|19.2683|16.5137|24.3402|27.7291|36.9138|30.8833|27.2806|28.168|41.9428|39.0095|38.4245|46.548|39.9969|41.8345|54.3488|48.2784|53.4045|53.5878|40.1414|46.4707|34.7107|35.0018|37.8385|26.3303|26.404|13.812|10.4668|16.9516|15.73|22.78|10.54|6.99|9.79|13.59|10.39|14.65|9.64|10.37|15.38|14.99|12.26|6.01|9.6|12.36|17.32|19.34|26.5|24.45|22.96|20.62|25.45|22.42|24.27|19.82|22.96|23.84|24.67|23.58|21.92|18.65|18.83|23.57|25.18|24.5|28.55|26.73|34.4|31.85|26.48|23.93|21.02|26.62|28.54|37.65|39.35|16.53|34.44|46.05|44.29|59.07|58.67|57.8|62.18||||
2022-02-19 14:19:18|russ2000_0953|USPH|total_return_price|0|||||||||||||||||||||||||||||||||||||2.0873|1.5835|1.3675|1.9073|2.0873|3.4908|3.5268|2.879|2.4472|2.2312|1.9433|3.2389|2.807|2.5911|3.3831|3.3106|3.4194|2.807|2.6991|2.807|2.7716|2.7716|2.7354|3.4548|3.3469|3.5628|2.6631|2.5911|2.2312|2.4472|2.2312|2.4472|2.6991|3.095|4.3185|6.8377|7.5215|13.7934|14.018|13.9575|15.5899|17.5419|9.1121|9.6303|9.6044|11.1418|10.5459|13.5861|11.9192|11.8414|11.6687|13.3184|12.0746|16.5659|15.6849|15.9527|14.778|12.6447|10.2954|10.5804|12.0228|11.6341|12.7829|12.4115|12.4547|14.1734|14.994|11.5132|8.3607|12.7397|13.0161|14.6226|15.0285|14.5794|14.4412|17.1187|19.3706|21.5133|16.1764|17.2627|20.3111|22.4887|24.5157|24.8951|24.3754|25.1911|28.4236|32.3491|31.8331|31.6077|32.8257|39.0377|44.3295|51.2624|42.1451|50.551|46.9911|57.0643|59.5905|66.902|62.2322|57.9176|59.1207|69.669|78.6693|93.1265|115.2868|99.6876|102.5545|119.9608|128.0572|112.4593|68.0929|79.9548|85.7378|118.6691|103.0327|115.0362|110.1881|95.55||||
2022-02-19 14:19:23|russ2000_0955|MNR|total_return_price|0|||||||||||||||||||0.4545|0.4784|0.5949|0.5949|0.5854|0.6109|0.5854|0.6038|0.6301|0.6617|0.6677|0.6178|0.6034|0.5211|0.6457|0.6652|0.6335|0.6339|0.6664|0.6502|0.7651|0.7659|0.868|0.9029|0.9553|0.992|1.0462|0.9737|0.9182|0.764|0.8581|0.8967|0.8752|0.9543|1.0354|0.9694|0.9881|1.0279|1.1599|1.0668|1.254|1.2534|1.4958|1.3105|1.2721|1.1438|1.151|1.2247|1.1989|1.101|1.1749|1.2357|1.2366|1.2379|1.4814|1.5707|1.6726|1.7911|1.969|2.083|2.0644|2.087|2.254|2.2003|2.5881|2.8219|2.9282|2.6207|2.8548|2.9984|2.9895|3.0078|3.0026|2.9954|3.2032|3.1238|3.1583|3.3976|3.5274|3.6175|3.5689|3.4983|3.5311|2.8746|3.5712|3.2839|3.1786|2.8903|3.5129|3.8307|4.4264|3.964|4.2799|4.7372|4.6576|4.8811|4.6691|5.4872|5.9363|7.2457|7.0132|6.5902|7.1916|6.4548|6.0239|6.1379|6.5412|6.9937|7.1512|7.9271|8.0588|7.1578|7.2913|7.947|9.1692|10.3641|11.2829|12.1936|11.543|12.3126|13.3868|14.8641|12.709|14.1215|14.4295|10.824|11.6501|12.1218|13.0568|13.2729|11.1722|13.6341|13.1829|16.6813|17.2084|18.3847|18.4904|21.01|||
2022-02-19 14:19:28|russ2000_0956|CPSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7878|10.9654|12.1052|13.3746|12.748|11.3031|11.5622|10.8867|10.487|11.6603|11.2873|12.9906|15.9735|21.7615|19.2155|24.1619|28.364|21.9715|20.3|20.5339|16.0915|18.5661|16.6448|15.2989|13.0727|12.7441|19.1565|17.189|22.6173|25.07|28.7323|32.4179|27.9494|27.1391|30.1286|35.2623|45.5652|43.9399|53.0987|36.3171|42.795|43.0805|41.9826|40.309|41.8039|40.2248|46.4273|50.6459|53.6759|52.6543|48.4279|52.0656|44.6364|46.8855|38.6997|45.3464|46.8762|34.7237|23.9614|21.9628|26.3155|31.0696|26.7953|28.5209|28.1801|32.4741|25.608|25.1523|29.2521|26.4182|23.3097|27.404|19.449|22.0055|26.6|27.74|31.12|33.29|35.12|29.48||||
2022-02-19 14:19:32|russ2000_0957|CDE|total_return_price|0|146.4535|204.6783|169.9214|179.1311|209.4313|167.6874|158.3714|124.6011|147.891|121.1076|144.3975|123.4366|125.7656|116.4496|173.5099|160.7004|244.5441|194.4708|246.8731|171.1809|172.3454|182.6554|169.7759|152.2128|165.0924|168.8713|174.7759|204.2989|242.0883|238.6969|245.8221|161.5063|164.1422|200.0857|161.746|136.5855|140.3856|164.59|146.4367|112.5505|156.4599|204.1312|169.9056|210.243|222.7125|183.3379|209.1775|161.1897|182.1074|173.6624|200.9522|169.9411|202.1927|183.75|143.75|151.25|162.5|129.38|163.13|89.38|126.875|67.5|73.125|46.25|41.25|46.25|46.875|34.375|29.375|24.375|12.5|9.375|10.4|13.3|8.4|8|14.6|16.9|15.8|19.2|14.1|13.9|31.1|57.8|70|40.8|47.4|39.3|36.7|36.3|42.3|40|65.6|48.1|47.1|49.5|41.1|35.9|37.9|49.4|40.4|29|15.3|8.8|9.4|12.3|20.5|18.06|14.98|15.78|19.92|27.32|34.78|24.26|21.44|24.14|23.74|17.56|28.83|24.6|18.86|13.3|12.05|10.85|9.29|9.18|4.96|5.11|4.71|5.71|2.82|2.48|5.62|10.66|11.83|9.09|8.08|8.58|9.19|7.5|8|7.6|5.33|4.47|4.08|4.34|4.81|8.08|3.21|5.08|7.38|10.35|9.03|8.88|6.17|5.04||||
2022-02-19 14:19:37|russ2000_0959|ANIK|total_return_price|0.215814766273|||||||||||||||||||||||||||||||||||||||||0.2708|0.2292|0.2188|0.2604|0.2083|0.2448|0.1875|0.1983|0.2183|0.2396|0.2396|0.3229|0.3386|0.4479|0.375|0.4479|0.4896|0.5729|0.6875|0.8125|0.9323|1.1927|1.8125|1.75|1.6667|2.3333|1.9792|2.7656|2.5833|1.625|1.4688|0.9375|1.5|1.16|0.9405|1.1503|1.11|0.85|1.131|1.58|2.51|4.309|6.67|8.29|9.47|14.86|11.12|12.8|14.77|12.55|12.34|12.22|11.5|11.7|12.69|12.37|12.94|19.97|18.8|8.48|8.59|8.14|6.14|4.59|5.6|5.776|7.32|7.1118|7.05|5.9|6.4|8.96|8.3|6.43|6.03|12.54|17.06|12.15|11.21|14.52|13.35|20.11|29.87|41.1|42.74|42.06|40.14|41.17|34.12|37.9|38.52|44.72|45.66|49.92|44.36|43.44|46.13|51.16|54.63|49.72|44.01|40.03|35.76|30.24|31.85|55.09|70.39|28.91|33.23|36.4|32.62|40.79|40.18|40.13|41.65|||||
2022-02-19 14:19:43|russ2000_0960|WGO|total_return_price|2|5.6957|5.2401|4.3287|3.5313|2.9238|3.5313|4.2528|5.9279|3.901|3.1599|3.1214|5.332|5.2153|3.1323|3.6021|4.9766|3.9497|4.1759|2.5504|3.0029|3.2346|3.1506|3.1086|3.0494|2.9051|2.597|2.2448|1.9676|1.6098|1.1627|0.9838|1.8781|1.6993|1.431|1.1627|1.6546|1.8334|1.8781|2.9514|2.6383|2.5042|3.175|3.175|4.5612|4.2035|3.9352|3.3004|3.5173|3.4619|3.0462|2.8978|2.9449|3.9209|3.1084|2.8689|2.7627|2.6658|3.2961|3.0254|4.783|4.4593|4.2229|4.8261|5.5752|6.6903|9.7615|7.6971|8.7607|5.738|5.2901|5.0062|7.0729|7.9217|12.0842|14.0913|19.9332|18.6166|16.0512|20.7795|12.362|16.7467|20.7956|23.3843|28.3084|24.1133|26.7074|32.3336|30.19|27.9738|26.2069|28.9076|27.704|24.547|25.3373|30.3005|28.3937|27.1522|23.4359|18.9948|17.8201|13.3194|10.2215|5.3487|3.6841|6.977|11.0067|9.8696|10.6246|11.034|7.8047|9.5331|13.1534|10.4154|7.1407|5.8581|8.114|8.1504|10.4609|12.9351|17.6289|18.8842|20.2577|28.1625|24.2511|22.5227|22.4955|22.9967|21.2963|20.0234|18.9461|20.9126|17.5048|21.1502|22.7041|30.7227|31.3399|23.3566|34.5624|52.4538|41.7996|34.8861|35.647|24.209|31.6905|31.322|31.2978|46.616|50.9967|53.6446|53.3163|52.3952|69.0302|73.468|69.2832|72.0517|63.36||||
2022-02-19 14:19:48|russ2000_0961|BCOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3576|35.5752|45.162|38.405|184.8062|243.9442|206.983|107.4186|25.4109|8.2008|11.2732|4.3614|7.8727|6.1356|2.1438|1.4008|3.2415|3.9364|5.0674|7.5438|8.9816|14.5738|12.504|16.8691|17.1315|14.1968|12.8884|8.3532|9.8021|10.0276|8.0576|6.7565|7.5327|9.4769|11.2206|8.413|9.377|10.93|9.17|10.85|7.26|5.2|6.53|7.75|8.36|10.97|7.62|8.73|8.17|8.68|9|8.69|11.19|13.1|12.77|17.57|15.2|15.49|18.86|23.28|29.05|19.13|18.85|15.68|13.65|14|15.98|13.48|10.09|4.91|9.06|11.005|15.8|17.5|21.75|25.55|22.55|24.1|39.6|37.05|24.58|33.38|30.73|22.07|25.58|11.57|11.93|9.32|14.35|16.34|17.41|16.03|17.3|||||
2022-02-19 14:19:52|russ2000_0963|ATRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|13.9|11.61|8|7.3|6.84|9.01|11.15|8.44|10.25|13.59|11.8|10.95|10.28|2.27|1.4|3.9|5.006|5.02|5.57|6.1|7.85|10.26|11.21|12.48|10.59|11.59|10.24|9.43|7.76|6.72|7.99|9|10.74|16.32|18.23|18.715|14.43|19.27|21.2|24.57|19.93|21.85|17|14.81|16.05|18.68|18.82|22.73|22.66|18.26|20.02|27.91|34.73|26.75|26.79|30.02|24.58|31.1|30.63|45.89|40.02|55.3|63.26|76.12|70.45|69.53||||
2022-02-19 14:19:55|russ2000_0965|ECHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:19:55|russ2000_0966|WRLD|total_return_price|0|||||||||||||||||||||||||||||||||||2.2501|2.3333|3.3333|2.5834|2.9167|4.5834|6.4167|5.8333|6.7501|6.5416|5.8333|5.9584|7.0834|7.833|8.708|11.167|14.25|11.25|11.125|7.25|5.875|6.875|5.625|6.375|6.625|5.375|6.625|5.688|5.625|6.5|5.375|5.0313|5.375|4.8125|5.0625|5.25|5.0938|5.5|6.69|9.21|7|7.3|7.02|8.4|7.92|7.61|9|16.35|13.51|19.89|19.7382|18.33|23.25|27.51|25.5262|30.05|25.41|28.5|27.4|35.52|43.98|46.95|39.95|42.73|33.08|26.98|31.85|33.67|36|19.76|17.1|19.91|25.21|35.83|36.08|38.31|44.16|52.8|65.2|65.57|55.95|73.5|61.25|65.8|67.45|74.56|85.87|86.94|89.92|87.53|75.08|75.96|67.5|79.45|72.92|61.51|26.84|37.1|37.92|45.6|49.04|64.28|51.78|74.91|82.89|80.72|105.3|111.01|114.36|102.26|117.13|164.11|127.51|86.4|54.61|65.52|105.55|102.22|129.76|160.24|189.58|245.43|||||
2022-02-19 14:20:02|russ2000_0968|PLAB|total_return_price|1||||||||||||||||2.7917|2.6667|2.3751|1.5|0.8751|0.8333|0.8333|0.5834|0.5417|1.4584|1.2917|1.7501|1.7917|2.7917|2.9584|1.9584|3.3751|5|4.5|5.2501|4.2917|3.7501|2.9167|3.2501|4.7501|4.3333|3.6667|4.5834|5.625|6.5|5.7501|9|9.75|11.375|17.375|14.75|12.125|13.188|12.375|13.5|19|17.313|27.5|21.438|23|36.875|18.125|21.8125|25.75|23.9375|28|20.9688|29.9375|33.3125|24.8125|22.5625|35.125|28.71|20.9|24.82|34.79|32.95|12.16|12.14|11.025|12.57|18.46|21.54|19.35|14.89|14.47|17.55|15|15.9|26.84|18|18.04|17.97|13.97|13.99|16.66|15.05|14.02|10.94|12.19|10.6|4.25|0.69|1.59|1.67|5.11|4.18|3.85|5.45|4.52|6.29|6.59|8.73|7.48|6.27|6.86|6.19|5.85|4.89|5.99|7.89|7.65|8.4|8.3|8.68|7.97|8.99|8.4|8.77|8.25|9.59|11.94|10.58|9.66|9.7|11.5|11.5|10.05|9.7|8.4|7.65|9|9.74|10.69|9.34|9.63|11.8|12.78|11.95|11.88|9.75|11.1|12.7|13.37|12.99|17.88||||
2022-02-19 14:20:07|russ2000_0970|PDFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|10.5|21.35|17.35|7.31|5.58|6.88|6.379|11.7|9.59|15.1|10.25|8.58|12|16.75|13.61|12.92|17.13|15.89|18.34|11.53|13.05|15.01|10.1|11.95|10.58|9.8|4.95|5.85|5.64|1.655|1.57|2.37|3.54|3.87|4.38|4.95|3.69|4.93|6.64|5.69|4.05|6.83|8.44|9.9|13.23|14.52|16.12|18.44|21.66|24.23|17.88|20.79|17.54|13.86|17.71|16.91|9.98|10.85|13.71|14.25|17.15|23.97|22.36|16.39|14.53|16.67|11.43|12.49|8.76|7.94|12.35|12.75|13.14|16.27|11.18|18.72|19.42|21.71|17.34|17.49|22.99|32.53||||
2022-02-19 14:20:11|russ2000_0971|MRTN|total_return_price|0|||||||||||||||0.5824|0.755|0.755|0.6417|0.5609|0.2804|0.2265|0.2373|0.2589|0.2697|0.2589|0.2265|0.2157|0.1834|0.178|0.2049|0.1834|0.1941|0.2912|0.2697|0.302|0.3236|0.3883|0.3451|0.3613|0.4746|0.5716|0.5609|0.6256|0.8089|0.7981|0.8197|0.7766|0.8629|0.8843|0.8413|0.7334|0.7118|0.6795|0.6904|0.5609|0.5932|0.5393|0.5609|0.8736|0.9545|1.181|1.1649|0.9303|0.8575|0.8898|0.7766|0.7523|0.8332|0.9141|0.8413|0.8575|0.7725|0.9384|1.0354|0.9222|1.1454|1.1804|1.2943|1.2296|1.2257|1.1972|1.7453|2.5277|2.2496|2.7665|2.7156|2.5438|3.3096|3.1058|3.0563|3.6839|3.9794|3.951|4.7482|3.7326|4.0668|3.4684|3.9336|3.3657|3.0468|3.3897|3.488|4.2612|4.1411|4.0799|4.5342|3.7261|3.9205|4.3049|4.5386|5.0678|4.6786|4.8846|4.7356|3.7838|3.9526|4.8538|4.6814|3.8741|4.2316|4.6375|5.4211|5.9464|7.0037|7.4742|7.7706|6.2002|7.6194|8.0955|7.5802|5.6559|6.2004|6.5669|6.9545|7.3843|8.2009|8.2624|9.663|12.0949|11.9623|13.4497|13.8479|12.4446|9.5857|10.5739|10.7815|12.783|13.2384|12.6691|15.56|15.1742|16.5177|16.307|15.8832|15.6521|17.16|||||
2022-02-19 14:20:15|russ2000_0972|TTI|total_return_price|0|||||||||||||||||||||||||||||2.5377|2.7428|2.5634|2.871|4.0501|3.9989|3.3324|2.9735|1.6662|1.2561|1.5124|1.6918|1.333|1.6662|1.4355|1.4612|1.4868|1.7687|1.8456|2.4353|2.4608|2.4865|2.8197|3.563|3.5376|3.563|3.7683|5.1779|4.5115|5.0755|4.7423|4.3192|5.0755|3.3835|2.4608|2.2429|1.3842|1.8841|2.0891|1.4868|2.7428|2.9094|3.1145|3.1786|4.1527|5.0139|3.5723|4.2962|5.9573|5.4446|4.1321|4.3823|4.7166|6.0803|6.3428|7.4563|8.0377|8.2592|9.5511|8.7052|8.7483|9.7972|14.4051|14.0821|21.7045|27.9981|22.2951|23.6055|22.8027|26.0233|19.5082|14.3682|14.6173|21.8799|12.7809|4.4849|2.9991|7.3456|8.942|10.2247|11.2768|8.3791|9.4127|10.9538|14.2113|11.7474|7.1241|8.6191|8.6929|6.5796|5.583|7.0041|9.468|9.468|11.5628|11.4059|11.812|10.8707|9.9848|6.1644|5.703|5.8875|5.4538|7.52|6.35|6.37|6.11|5.02|4.07|2.79|2.86|4.27|3.75|4.45|4.51|1.68|2.34|1.63|2.01|1.96|0.32|0.5345|0.5108|0.8615|2.4|4.34|3.12|2.84||||
2022-02-19 14:20:20|russ2000_0974|INAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:21|russ2000_0975|STRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2642|7.9268|11.2067|9.5896|18.6282|22.3425|24.338|24.5546|26.8039|19.34|26.142|27.4798|22.8222|14.8042|14.7648|19.4953|18.0381|16.4837|19.3255|26.5287|37.025|33.9195|37.1105|37.4512|48.5753|45.488|44.0144|42.0719|61.0302|74.25|83.6208|89.9216|85.8233|88.5211|84.6805|87.505|66.7051|73.185|72.7317|79.5773|75.7664|84.6226|83.1565|98.2657|103.8053|133.1625|136.5502|122.3732|168.0983|161.2901|173.0883|145.5963|177.0135|177.0744|173.5546|199.5527|170.8969|144.1174|126.5948|109.3183|106.7733|65.4669|83.8802|82.106|96.0356|57.5253|51.2681|44.158|44.5687|37.8966|31.4619|42.3781|47.9275|54.6544|67.7977|48.749|39.3387|50.1729|54.8734|44.4957|44.8425|42.6063|73.5935|73.7008|85.599|80.3921|82.7285|93.554|104.8667|127.6203|106.023|123.2174|167.5038|128.243|150.6266|133.0102|146.7459|87.8767|92.1904|89.549|74.714|69.7904|57.84||||
2022-02-19 14:20:25|russ2000_0979|TOWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:25|russ2000_0981|XLRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:25|russ2000_0982|ADC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.4467|2.3949|2.2073|2.1508|2.2487|2.404|2.5433|2.2718|2.8678|2.9393|3.154|3.6504|3.4259|3.6575|3.9418|4.0497|3.9723|3.8572|3.8|3.7772|3.3783|3.9597|3.6947|3.2463|3.0741|4.0217|3.736|3.5369|4.5702|5.1408|5.1039|5.2562|5.1582|5.7275|5.5255|5.3027|6.2625|7.9623|8.177|9.6099|11.1123|8.892|10.153|11.5064|9.9767|11.3693|10.8018|11.2387|12.6788|13.619|13.368|14.1889|14.3007|13.2986|13.5404|13.2261|12.272|10.0801|13.3261|8.7161|7.7957|9.3625|11.9638|12.4071|12.4351|12.9515|14.3013|15.1257|13.1988|13.3601|13.2653|15.0925|14.2258|14.2038|16.6181|17.7385|20.2251|20.1129|20.8451|20.3372|21.6164|21.796|20.0525|23.1009|24.8365|22.3249|23.2019|26.7855|30.6866|38.8796|40.231|37.88|39.8638|38.5375|41.6611|44.0996|41.6415|46.2059|47.0002|52.8092|62.4335|58.1919|66.9816|64.8011|57.7302|61.8478|60.4819|63.8952|65.2135|68.9276|65.3534|71.1013||||
2022-02-19 14:20:30|russ2000_0983|WASH|total_return_price|0||||||||||||||||||2.4565|2.2726|1.6463|1.8252|1.9666|2.0207|1.9628|2.058|2.058|2.058|1.746|1.583|1.4934|1.2637|0.8424|0.919|1.0508|0.8562|0.9145|0.9895|1.3259|1.2665|1.3852|1.5617|1.8619|2.0441|2.0036|2.1655|2.753|2.9365|2.6891|2.624|3.466|3.4348|3.6894|3.6894|4.6132|5.0949|6.0344|5.4507|5.9289|6.065|10.3974|10.0726|11.986|9.6247|9.7582|7.8206|8.2771|7.0639|8.2725|7.5142|6.9271|6.8952|6.6837|8.6164|10.631|9.0399|9.352|9.6234|11.8243|9.9118|9.8764|10.3711|11.8904|12.4799|13.6987|13.8947|13.7695|13.9448|15.7197|14.8322|15.0324|14.8709|14.414|15.563|15.4889|14.9178|15.7986|15.2985|14.4986|15.624|14.7312|14.6037|11.7054|15.9288|11.9524|9.9478|11.0437|10.9819|9.8961|11.9728|11.0715|12.5645|14.5149|15.8967|15.5316|13.5185|16.4598|16.8103|17.1416|18.6374|18.8368|19.7801|20.7897|23.0998|27.5538|27.9571|27.6529|25.045|30.7454|29.4867|30.7385|30.2047|31.3155|29.8542|30.633|32.7844|45.9864|40.7597|42.9312|48.0041|44.9705|45.7544|49.822|47.7942|41.4856|42.4295|46.4344|43.4409|48.8271|33.6508|30.6245|29.1427|43.075|50.1368|50.3727|52.4757|56.37|||||
2022-02-19 14:20:35|russ2000_0984|TNET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|24.02|25.93|31.7|35.25|25.35|16.61|19.37|13.97|19.58|21|26.22|28.72|32.55|33.86|44.17|45.57|53.64|55.1|41.2|59.74|67.19|63.1|56.61|37.66|60.94|58.98|80.85|77.49|73.79|94.44|96.96||||
2022-02-19 14:20:37|russ2000_0986|PRSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:37|russ2000_0987|FOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|24.75|23.58|15.06|4.94|8.26|10.41|17.54|22.32|19.04|18.25|16.64|18.64|18.82|16.65|11.67|15.32|15.51|13.49|16.63|16.75|22.24|21.18|21.91|19.44|17.71|19.22|17.74|15.13|15.53|13.6|13.67|10.58|12.72|12.11|11.63|13.15|13.4|16.4|17.2|22.1|21.6|21.85|21.55|13.08|17.29|18.52|17.65|21.44|11.8|15.26|18.12|20.63|23.4|20.78|18.88|20.94||||
2022-02-19 14:20:41|russ2000_0988|RUTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3777|16.0335|15.9457|19.1348|17.6589|17.0614|16.5519|18.0893|14.9793|14.1007|8.0124|5.5085|5.1044|3.9008|1.2475|1.0543|3.3648|4.0765|1.924|4.2522|3.769|3.4439|4.2083|4.34|4.9199|4.094|4.8496|6.3256|5.5173|5.8775|6.3958|8.478|10.4287|10.5936|13.3567|10.8188|10.9956|10.417|12.9725|14.3444|14.3214|14.9201|14.8272|16.2309|14.5624|13.7682|16.9497|18.254|20.8716|18.9361|20.8233|23.3462|27.6538|29.5271|21.6431|24.2998|21.876|19.7001|21.5264|4.3939|8.241|11.3028|17.2276|22.7945|22.6354|19.7327|20.2893||||
2022-02-19 14:20:44|russ2000_0989|IMKTA|total_return_price|0|||||||||||||||||||3.2358|1.8505|2.6244|2.759|2.7894|2.2938|2.3781|2.7375|2.7876|2.5786|2.8733|2.5034|2.447|2.05|2.498|2.5867|2.0563|1.8153|2.0169|1.7714|1.9396|2.0735|1.9369|2.2349|2.7316|3.5362|3.6237|3.5112|3.8976|3.578|3.3371|3.7852|3.5211|3.9822|4.6333|4.3254|6.0161|4.7735|5.585|6.3252|5.1215|5.6312|5.4015|5.9467|4.8883|4.5503|4.9232|6.6064|5.7875|4.8823|4.726|4.8015|5.1515|4.7125|5.7349|6.0226|5.9603|5.9355|5.9744|6.5656|5.6228|6.08|5.1774|5.566|5.4914|5.8488|6.2926|6.5565|7.1753|7.466|8.0264|8.5073|9.7615|9.7711|11.2439|10.8272|16.966|19.274|26.5557|22.4919|18.8031|16.7562|16.3288|15.5967|15.3712|11.9474|10.2355|10.5595|11.0881|10.7103|10.7565|10.8852|12.1481|14.1831|14.7561|12.4333|10.8029|11.5608|13.6853|12.5542|12.938|14.5941|18.1623|21.5139|24.6411|23.3866|20.6833|23.041|20.8447|32.8596|44.0139|42.6249|42.8258|39.6019|33.836|33.8097|35.997|43.9749|39.5814|30.6618|23.7817|32.2223|31.6787|29.9075|32.3827|25.8682|26.3957|29.9326|37.559|46.1143|35.2209|42.1363|37.3641|42.0799|61.0473|57.8528|65.7455|86.1776|
2022-02-19 14:20:48|russ2000_0990|FTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:49|russ2000_0991|MOV|total_return_price|1||||||||||||||||||||||||||||||||||||||||||2.676|2.4371|2.6522|2.417|2.301|2.493|2.789|2.6495|2.8476|3.504|3.6052|3.2966|3.6354|4.95|4.3486|4.7187|7.0534|7.7141|7.8578|11.132|8.7835|6.9173|9.3294|8.857|8.9108|8.0927|6.9963|3.1847|5.0882|5.3293|5.1547|5.7263|7.0631|6.0884|6.6226|8.5421|7.4994|6.413|6.9048|7.7303|8.7333|9.1152|10.8302|11.423|11.4593|13.203|13.9841|12.3623|14.9027|13.5617|14.6534|15.3008|17.5716|20.129|22.4821|25.8528|22.2302|23.7452|19.1786|17.3665|17.1674|12.202|6.1991|7.4018|11.5265|8.4592|8.8224|10.0171|9.1695|9.0727|11.6314|13.4957|13.1085|13.5822|14.9704|23.5207|19.4839|26.3778|31.226|25.8677|31.2508|40.0228|32.4608|33.8505|35.3647|30.5816|20.8924|25.5454|22.1863|22.6325|22.6896|25.0254|20.1692|19.8004|24.4888|21.2203|22.4412|25.3878|28.1684|36.5063|46.2594|35.9341|29.9903|33.6586|25.0588|25.0052|16.7041|10.0011|9.3512|10.5831|20.1368|30.7883|29.7171|33.1048|37.07|
2022-02-19 14:20:53|russ2000_0992|ENT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0993|ASCMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0994|ANH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0996|HAYN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.27|10.9014|14.0966|13.1568|18.6827|18.7955|22.7425|26.3137|27.8173|40.5983|51.0185|65.7842|63.8445|52.5823|38.2902|44.4777|40.1021|16.8182|11.2848|16.6077|23.9229|24.7088|27.1007|24.6069|26.9974|33.2709|41.9162|44.1839|34.5648|43.1905|49.8032|40.6|42.2847|41.523|44.6817|37.8131|37.1385|44.4575|41.9496|44.6788|38.0185|38.8492|37.245|41.542|31.5323|30.6335|32.603|27.1557|31.7586|39.7415|32.3504|30.9633|31.4351|29.8508|32.7012|35.5869|32.112|23.4324|30.1804|29.2364|33.4325|33.3107|19.4472|22.035|16.7483|23.6148|28.5193|34.6485|36.3866|40.11||||
2022-02-19 14:20:58|russ2000_0997|VVI|total_return_price|0|0.9627|1.0669|0.8585|1.0074|1.0024|0.8883|0.9032|0.9627|1.0917|1.186|1.1066|1.3467|1.5977|1.5892|1.5217|1.5269|1.8782|2.1586|2.1928|1.4794|1.807|1.9113|2.2775|2.1137|2.2372|2.5738|2.6866|2.6875|2.6889|2.5842|2.3232|2.5865|3.5227|3.9532|4.4533|5.7008|4.8182|4.7283|5.2785|5.9314|6.3195|5.9758|6.0039|6.4377|6.8393|7.1987|7.2323|7.8217|9.5735|9.577|9.8388|12.0958|11.6879|12.2252|5.946|7.112|7.0921|8.7005|8.7753|9.0589|11.5477|13.3969|13.1322|15.0768|13.9808|15.7535|15.2153|14.5885|12.1979|14.7394|14.556|12.8116|13.4791|15.1585|11.1748|14.0463|16.8503|15.8619|12.6942|14.1232|13.8247|14.7003|15.9314|16.9343|16.6261|18.8316|17.5769|21.1364|19.9859|21.0861|20.3769|21.8798|25.6032|23.4078|26.511|30.427|28.9587|31.6659|27.065|23.7728|27.139|19.4603|21.7534|18.7221|10.7182|13.1041|15.1854|15.7663|15.7354|13.5393|14.8738|19.6188|18.4728|17.2301|13.1547|13.5726|15.1189|15.5971|16.3474|21.3713|21.8457|19.4427|19.8725|24.4163|22.5451|22.4583|19.5421|25.3301|26.531|25.9506|27.8524|27.2131|28.2068|30.0812|35.8766|43.0058|44.1744|46.284|59.7638|54.4626|51.6569|53.5301|58.5594|49.6094|55.8524|65.8277|66.8329|67.2808|21.23|19.02|20.83|36.17|41.75|49.85|45.41|42.79||||
2022-02-19 14:21:03|russ2000_0998|LRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|22.4|22.39|28.16|18.43|13.69|21.97|17.13|19.94|23.77|23.02|28.58|28.31|32.66|32.86|27.65|18.21|25.6|21.9|21.26|20.43|23.82|26.49|34.2|21.52|21.2|25.62|17.29|11.89|16.03|13.2|12.75|9.06|9.53|12.09|13.65|17.38|18.5|18.03|17.7|16.45|15.03|16.74|17.56|23.52|32.89|28.77|28.46|19.94|17.41|26.28|26.34|22.23|30.11|31.64|35.07|32.97|||||
2022-02-19 14:21:06|russ2000_0999|KFRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.1837|3.3302|4.6035|6.0242|9.9907|11.9496|8.6194|6.93|12.8312|17.0923|19.1492|21.5485|23.8013|14.1045|17.4347|6.6604|6.9543|6.4888|10.5298|7.1012|5.4361|2.7425|2.3997|4.1628|5.0933|3.9414|4.9287|4.0354|4.6623|2.4369|3.3067|2.1157|3.8866|6.1041|7.3265|7.444|7.397|6.5664|8.6978|8.6116|6.6291|8.0709|8.7448|9.9907|12.1377|9.3481|9.5362|10.7899|12.5216|10.0769|7.6399|6.9269|6.6526|8.0004|6.0179|5.5086|6.4802|9.4187|9.7948|11.9183|9.9907|10.7507|12.6784|14.3396|10.2493|7.6869|9.6616|11.6754|10.547|9.2384|12.1326|13.8501|12.3526|14.967|17.4041|18.2191|18.5824|16.8855|20.9161|19.434|20.0201|23.0992|22.3234|17.4051|15.1053|18.4395|20.8978|21.5908|17.9404|18.6137|23.3741|25.1446|31.9962|35.2248|29.1427|33.2708|33.4118|36.2271|38.1861|24.7474|28.4845|31.5116|41.4287|52.9849|62.4355|59.4325|75.22||||
2022-02-19 14:21:10|russ2000_1000|GRC|total_return_price|0|0.6913|0.7882|0.8046|0.8572|0.9278|0.872|0.959|0.9032|1.0115|1.0052|1.0293|1.3071|1.292|1.1709|1.0277|0.9819|1.2373|1.2066|1.1969|1.2043|1.1954|1.4123|1.4176|1.5777|1.5535|1.6008|1.6321|1.3912|1.3908|1.6367|1.4204|1.3975|2.0164|1.8627|1.6384|1.9768|2.4422|2.3343|2.6818|3.1471|2.9656|2.9035|3.0455|2.8856|2.9616|2.855|2.649|3.0627|2.7199|2.5245|2.8104|2.7472|2.5914|2.3896|2.5284|2.5083|2.9743|3.3743|3.7528|4.0185|3.7361|3.4986|3.0659|3.2902|3.073|3.3023|3.1564|3.5703|3.2439|3.271|3.4459|3.8122|3.9536|5.1876|4.2029|5.856|5.871|6.9532|5.1788|5.2588|4.4479|5.4608|5.1829|6.0961|6.0199|6.3571|5.9855|6.8055|6.3884|6.4174|7.2571|6.7116|7.4531|8.1679|10.095|14.3122|12.438|12.4183|12.9701|15.2945|16.1819|19.6549|18.6511|15.4465|9.8652|10.0954|12.5223|13.9516|12.8979|12.745|14.0708|16.5578|20.2408|21.201|15.9441|17.5924|18.9593|19.4284|17.6664|19.5912|19.8034|21.0544|26.6046|27.7897|26.5043|29.571|25.1904|27.0174|25.2801|23.7896|20.3911|22.8233|22.2385|23.5958|22.1327|26.862|27.3564|22.2854|28.6134|27.5315|25.9209|31.1332|32.5793|30.767|32.3504|31.4237|33.4436|36.1941|30.2444|30.2805|28.8221|31.8883|32.694|34.1618|35.677|44.55|||||
2022-02-19 14:21:16|russ2000_1001|NOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0707|29.773|51.6065|49.1254|65.9968|69.9665|140.4292|68.6763|23.2229|29.376|58.6528|83.3644|122.367|157.3006|135.864|166.7287|270.5372|280.3623|191.5395|192.4327|239.6725|205.8306|158.69|168.6143|170.5|149.4604|132.589|135.1693|149.7581|132.7875|159.087|141.1239|62.9202|76.5166|71.9514|42.0791|36.8193|39.995|48.133|25.8033|29.2768|25.8033|15.8789|9.6226|15.6804|18.5585|27.2919|39.3996|20.1464|27.1927|20.7418|19.6502|21.9328|6.4508|9.4668|5.5576|9.3586|12.068|19.6601|20.4658|19.6539||||
2022-02-19 14:21:19|russ2000_1003|NWLI|total_return_price|0|14.0805|16.2654|13.7164|11.0459|9.1038|7.7686|9.8321|9.9535|14.8088|14.4447|12.988|16.144|18.9358|21.8491|16.5082|17.8434|18.2075|16.2654|14.3233|8.4969|9.7107|10.9245|11.2887|13.595|12.6239|12.017|10.9245|10.439|8.3755|8.4969|6.5547|5.5836|8.7396|17.9648|17.2365|26.9472|35.6868|26.8258|31.8025|45.6402|55.7151|41.9987|45.6402|43.2126|35.9296|35.9296|35.9296|33.7446|33.7446|41.9987|54.3799|54.3799|61.1773|64.8189|70.1597|84.483|80.1132|86.6679|100.0201|95.8931|102.509|117.4994|113.1295|114.1006|102.6906|93.4654|82.2981|66.6396|78.6566|69.917|70.888|100.0813|85.9396|105.8368|98.1751|107.9829|110.9446|111.6244|99.049|90.29|90.9018|107.2352|132.648|150.3021|145.369|149.1077|157.2258|161.683|165.9945|187.426|205.1383|201.2614|225.9485|233.1076|223.614|224.1904|238.4714|246.3815|249.3429|202.3391|211.5306|213.1991|236.1973|165.3711|110.4625|114.1283|172.0282|170.055|180.5647|149.6233|137.7913|163.6485|159.2608|156.532|133.0036|133.996|134.6947|139.6644|140.9733|155.6368|173.6533|187.3187|199.0797|220.9497|241.656|246.5089|244.1368|266.4934|251.6965|237.0381|220.42|249.7111|228.5896|193.5425|203.5531|308.5685|301.9762|317.3252|346.4942|328.9791|303.0003|305.3656|317.232|299.245|261.2|255.7565|267.0715|289.8312|171.3799|202.4574|182.111|206.1033|248.5939|224.0241|210.2466|214.44|
2022-02-19 14:21:25|russ2000_1004|PRAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:21:25|russ2000_1005|MITT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7971|18.0486|20.3865|20.7151|21.9639|26.8222|27.1055|30.2298|23.0203|22.0417|20.4034|24.0419|26.7606|26.7373|28.5409|29.2397|27.9908|25.331|23.1331|23.4486|26.2234|30.4045|33.6929|36.0186|38.9811|40.878|41.8122|38.935|42.8941|43.1859|39.9307|42.7136|40.9127|40.8088|42.7502|11.5054|8.8439|7.7627|8.6221|11.7574|12.1793|11.0056|10.3784||||
2022-02-19 14:21:28|russ2000_1006|HSTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5537|4.7365|1.9788|0.7194|1.6191|1.3045|1.199|1.0551|1.2661|1.3429|0.7578|1.2757|1.1223|2.4939|2.9256|2.446|1.976|1.9184|1.6786|2.5419|2.7145|3.549|3.1078|2.0623|3.2325|3.645|3.1558|3.7792|3.8368|3.2996|2.8488|3.0598|2.7241|2.7721|2.3596|1.9281|1.9184|2.4746|4.2205|3.8272|3.8752|4.3164|4.9973|6.6664|7.3667|10.7526|11.5871|17.7164|22.7426|22.8961|28.1881|22.4645|21.3038|25.3613|36.277|31.481|27.7497|23.3086|23.9896|27.788|24.5555|28.6801|22.0136|22.1096|19.6924|24.1431|25.1023|24.028|21.4669|24.45|22.2343|22.4165|24.47|27.8|31.13|23.8|28.06|24.88|26.48|27.7|21.7|21.35|20.08|22.01|22.86|27.62|28.97|26.21||||
2022-02-19 14:21:33|russ2000_1008|SRPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|41.25|40.878|43.878|36.75|20.625|24|15.75|19.5|23.625|32.25|82.5|60.75|48|25.6875|18|52.2|39|66.84|55.5|19.5|29.634|29.7|17.454|36|34.5|25.8|17.52|14.52|13.8|13.56|16.02|14.04|13.56|21.66|42|22.26|21.54|19.74|14.16|17.28|16.02|8.22|8.52|7.5|5.88|2.88|4.65|8.82|9.36|9.66|7.08|10.02|11.1|12.42|11.16|8.46|6.72|3.6|9.48|4.02|14.36|26.1|36.27|39.78|46.44|18.82|23.73|32.23|22.09|13.8|13.57|30.35|33.61|37.85|19.09|17.05|59.1|29.64|29.8|33.51|46.6|55.05|71.73|153.69|159.25|98.5|119.19|129.88|75|126.17|94.44|168.81|141.28|178.74|73.1|79.6|92.01|91.13||||
2022-02-19 14:21:38|russ2000_1009|APEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.49|40|29.74|40.03|49.65|35.74|42.19|38.29|35|34.15|46.75|44.41|30.4|36.73|41.25|44.39|37.15|45.1|39.52|30.82|38.65|35.74|34.21|37.39|38.945|44.3|35.28|33.99|29.21|36.51|31.5|25.79|23.63|20.1|20.56|28.1|19.87|25.4|21.85|23.65|19.1|25.05|43|42.15|32.65|27.42|31.15|29.32|23.75|27.26|23.24|28.29|27.98|31.29|37.07|28.4|25.86|22.81||||
2022-02-19 14:21:42|russ2000_1010|TCBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.3405|2.2937|2.4903|3.0801|2.7524|2.4903|2.1095|1.9119|2.09|2.1363|2.7371|2.6957|3.14|3.121|3.6234|3.7805|4.5923|5.0301|4.9743|6.0204|5.7852|5.2586|4.3247|4.5026|4.4606|5.1776|5.1604|5.4615|4.45|4.7975|4.8902|4.7684|4.9439|5.1345|5.9603|5.9304|6.6375|8.4152|8.1036|7.9493|8.2394|8.347|9.4519|10.4956|12.5005|12.5227|14.1535|15.911|14.3192|15.351|14.8544|16.2284|19.7396|19.1712|17.4132|19.2288|16.8193|15.9784|16.006|13.9615|12.6218|8.0495|15.9424|18.5924|12.5768|11.7443|12.5276|12.8163|15.424|13.188|12.0473|12.7338|12.9382|11.6606|9.8728|11.5135|14.1798|12.6107|13.611|13.8677|14.2309|17.8414|19.152|23.9486|21.9861|19.7145|19.3612|21.2374|20.8403|20.882|21.4464|24.0804|22.3489|24.4916|23.8878|30.638|31.981|31.7865|37.027|34.5503|34.1121|34.4757|35.7092|31.4064|36.6929|35.478|34.2756|38.7513|28.5278|29.3423|23.7929|34.4978|46.5505|42.0652|43.1448|42.96|||||
2022-02-19 14:21:46|russ2000_1012|NLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7308|5.4691|4.8466|7.3684|6.4108|11.6588|14.6387|13.2151|13.7059|27.005|16.7742|26.0942|30.931|24.98|26.6601|12.0523|13.5524|11.4536|12.5718|12.5697|14.4107|18.1616|21.2237|23.1066|22.346|26.9209|22.0173|17.7815|14.2532|14.4844|13.9516|13.7174|16.9337|12.3352|8.25|5.72|3.31|5.34|4.19|1.85|0.62|1.28|1.7|1.91|3.16|1.61|1.36|1.79|2.87|1.74|1.72|1.71|2.66|3.27|2.61|3.59|7.12|8.29|7.29|8.17|8.91|10.6|12.75|14.74|15.01|21.28|15.31|17.13|18.75|17.13|23.57|18.95|17.3|18.6|16.9|13.85|12.8|15.9|14.4|10.48|6|2.15|1.41|1.67|1.35|8.56|15.63|19.74|17.41|17.11|10.18|6.08||||
2022-02-19 14:21:50|russ2000_1014|PGTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.44|13.11|12.46|11.11|9.39|5.06|2.98|3.07|3.09|1|1.0801|1.67|2.9536|2.06|1.74|2.65|2.14|2.62|2.32|1.8|1.65|0.9902|1.72|2.57|3.28|4.57|7.97|8.52|10.99|10.11|11.41|8.71|10.32|9.12|11.24|14.2|13.27|11.66|9.24|9.67|11.06|11.5|10.2|11.95|13.9|16.85|18.8|20.85|21.25|15.64|13.86|16.08|16.83|14.99|8.66|14.86|18.3|20.99|25.25|22.6|19.24|22.54||||
2022-02-19 14:21:53|russ2000_1017|GNMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:21:54|russ2000_1018|LPSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|31.75|42.6875|37|33.25|28|29.5|32.125|26|26.5|9|6.375|1.0313|0.7813|0.3|0.1|0.28|0.37|0.7|0.58|0.88|0.83|1.7|3.6|5.5|4.28|3.15|3.39|2.99|2.57|3|3.62|5.04|6.06|4.92|5.77|5.16|7.32|5.4|5.68|5.66|3.01|2.93|3.06|1.74|1.9|3.23|5.04|7.12|7.67|6.99|8.58|11.46|12.67|12.65|10.48|12.62|16.95|17.37|18.19|13.05|14.06|8.9|9.67|14.6|12.61|9.75|12.59|14|10.235|10.25|7.56|7.08|5.74|6.93|8.38|8.25|6.95|11.55|13.3|11.5|15.7|23.65|26|17.57|29.02|28.15|35.48|39.61|22.65|37.67|52.44|67.85|53.79|64.8|67.31|36.18||||
2022-02-19 14:21:58|russ2000_1019|ACTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7707|1.0931|1.2377|4.9777|4.9235|5.7366|5.8269|3.7943|4.7067|5.0229|4.264|4.6344|6.0437|7.1459|12.3404|9.1966|12.6656|14.7705|13.7858|13.1896|8.3383|4.3905|4.255|3.7852|2.3579|3.2884|6.6129|7.8686|7.5976|9.7838|13.8129|15.6649|23.0456|29.4778|29.7579|41.9808|33.3534|35.7293|32.8927|25.9817|22.1332|25.7558|20.0704|20.8727|13.2913|14.4558|15.7296|16.2953|17.2239|10.655|8.3613|9.1318|4.33|3.95|4.13|6.39|6.5|5.25|4.4|4.45|4.25|3.55|4.25|3.2|2.85|3.15|2.86|2.67|2.68|2.19|3.88|3.8|4.13|5.87|6.34|6.7|5.26||||
2022-02-19 14:22:02|russ2000_1020|DCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.52|1.7789|1.9082|2.4256|2.5942|2.6429|3.0893|3.1988|3.6349|2.7298|2.7273|3.0529|3.1158|2.7989|2.5168|2.1748|2.2572|3.4773|3.5794|3.8921|4.8781|5.4901|6.1225|6.7557|7.4979|7.1137|6.3967|7.6825|8.58|7.8412|10.5536|10.5436|9.1271|8.8459|9.5111|8.1403|8.2197|8.0288|8.0491|7.9888|7.6182|8.3526|8.0241|7.6569|7.7138|8.8633|7.6353|10.5537|10.0441|9.3391|8.2363|5.8803|5.8077|7.377|7.6666|8.3475|8.2375|9.3596|9.9464|10.1522|10.095|7.1042|8.9456|10.4747|9.6276|10.5655|10.2613|10.7161|11.5488|12.651|12.9669|13.1277|12.3153|11.3369|12.9332|12.9109|13.7059|13.787|14.3802|14.6102|14.2169|14.1227|17.0821|17.3662|16.889|18.6532|18.2925|16.1843|17.2758|15.9408|15.2939|16.99|17.346|19.6958|19.3565|12.7948|12.9281|10.7729|15.1955|29.3114|32.9241|32.2282|34.9346||||
2022-02-19 14:22:07|russ2000_1021|UFI|total_return_price|0|7.9122|10.0856|9.5204|7.999|6.1732|3.9559|3.9559|3.9127|4.4776|4.6082|5.3906|6.5643|12.1784|10.7866|9.0468|10.5258|9.5688|10.8737|13.6574|12.1784|15.2232|16.3539|14.9621|14.5273|20.6165|23.6609|21.2252|18.4416|19.4855|21.5732|17.8723|24.7089|36.5207|47.294|63.1747|60.1812|66.2636|68.7711|70.1834|78.422|92.0361|92.3273|61.7814|74.6104|58.9792|65.6304|70.4762|72.166|76.6874|68.439|70.2211|64.1428|71.4091|81.955|81.1826|94.3191|89.8594|110.5068|121.4958|121.1868|111.3342|102.75|46.3125|58.6875|38.25|63.75|33|36.9375|26.8125|37.125|30.5625|26.8125|21.27|25.5|24.6|21.75|28.2|32.7|18.81|15.75|14.43|18.6|14.4|19.35|13.29|8.79|6.84|11.49|10.05|12.72|10.02|9.12|10.02|8.7|7.2|7.35|8.64|7.86|8.25|7.26|8.67|7.56|14.52|8.46|1.92|4.26|9.6|11.64|10.92|11.46|13.53|16.93|17|13.8|8.17|7.6|9.66|11.33|12.82|13.01|19.1|20.67|23.36|27.24|23.07|27.53|25.9|29.73|36.09|33.5|29.81|28.15|22.91|27.23|29.43|32.63|28.39|30.8|35.63|35.87|36.25|31.7|28.33|22.84|19.35|18.17|21.92|25.26|11.55|12.88|12.84|17.74|27.56|24.36|21.93|23.15|||||
2022-02-19 14:22:12|russ2000_1022|PKD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:13|russ2000_1023|DPLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:13|russ2000_1024|QTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:14|russ2000_1026|IPAR|total_return_price|0|||||||||||||||||||||0.1989|0.1884|0.2198|0.1884|0.1465|0.1622|0.1779|0.157|0.1151|0.1413|0.3453|0.607|0.8372|0.7117|1.0047|1.7373|2.2396|1.8419|1.9466|3.1396|3.8931|4.0187|3.9559|3.1082|2.8257|2.8257|2.1664|1.8836|2.1978|2.7313|2.6375|2.0407|1.978|2.1662|1.7265|1.6327|1.4756|1.5699|1.9469|1.7265|1.9152|2.0249|1.7265|1.5383|1.5699|2.0407|2.121|2.121|2.7908|2.8466|2.9303|2.9931|3.5582|4.4039|3.9986|3.7726|3.9509|3.5045|3.3766|3.9183|3.7309|3.7652|5.0829|11.5277|11.7778|10.6688|7.0014|8.1713|7.4205|10.0125|10.1887|9.3142|10.3577|8.9701|9.9388|10.0371|11.0101|13.9839|12.462|9.4861|11.6833|11.9309|10.8111|6.1522|4.6946|5.935|9.9005|9.896|12.1018|11.6711|14.479|15.5687|15.3561|19.1756|12.9279|13.0865|13.2625|14.6682|15.6117|16.6688|21.0304|24.6529|26.0288|31.5958|32.0521|26.2635|24.5527|24.6127|29.3674|30.6606|22.5379|21.7553|28.3622|26.3669|29.9251|30.5238|34.2232|34.4774|38.9655|41.2426|44.9563|51.2119|61.8956|63.2328|73.4306|64.6293|68.2877|71.2858|45.7576|47.5346|36.8726|59.7168|70.2609|71.5536|74.5709|106.9||||
2022-02-19 14:22:19|russ2000_1027|COKE|total_return_price|0|10.7154|9.5056|10.0241|10.8306|8.7566|8.9871|12.3284|12.2132|17.7195|19.6683|22.3182|22.4108|26.1423|26.2386|16.6159|15.5246|17.3052|16.8218|15.5974|11.3353|14.4205|17.0317|15.5166|13.1089|13.4665|16.5402|14.8467|12.2193|12.6096|11.6593|9.7525|10.4345|13.5821|12.0329|11.3091|11.5864|10.4181|10.6833|10.5174|10.9694|11.7042|14.7413|21.19|22.7209|17.5607|17.4232|18.3708|17.1041|19.0539|20.3529|23.3134|23.3195|22.6583|23.8433|25.8938|33.3986|29.9673|33.6073|40.0414|48.2474|40.5482|46.6137|42.4565|40.8592|39.4325|40.1522|40.3932|34.2858|38.5059|33.2623|30.8508|28.0676|30.1524|29.5236|28.5053|28.7777|37.4572|33.054|36.3214|50.077|38.8886|42.7603|39.4075|41.8016|40.572|46.1282|43.3362|45.9865|42.3587|41.1234|40.0173|35.3548|38.0264|42.1892|51.7322|57.3519|47.6686|42.5349|51.2392|50.2492|52.8054|31.8282|37.8558|40.0873|45.6528|48.6026|42.8883|48.1114|52.5052|43.0871|47.8256|50.4496|60.9474|61.921|50.9574|54.036|58.1413|59.806|63.5969|62.3306|56.755|57.7708|59.3321|69.6862|81.2065|70.6105|71.7845|84.9174|109.3254|146.4011|187.7025|177.3648|155.4843|143.7465|144.6641|174.9308|201.8029|224.4559|211.8114|211.5671|169.9144|133.1744|179.9677|175.3894|284.933|296.4694|301.306|281.9131|207.145|227.9224|239.6121|265.355|288.0687|401.4602|393.764|618.9254|||
2022-02-19 14:22:24|russ2000_1028|GDOT|total_return_price|0.0197095435685||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.95|49.17|41.25|45.79|32.6|33.01|26.62|25.72|9.06|10.19|15.69|15.96|20.11|21.85|19.86|17.25|17.41|22.04|15.92|16.61|19.93|17.56|23.33|21.96|23.95|22.85|33.04|34.28|40.59|56.45|63.07|60.51|83.51|76.22|60.65|64.13|50.05|25.76|25.39|30.6|51.07|57.33|45.86|45.11|46.16|44.23|||||
2022-02-19 14:22:27|russ2000_1029|GBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.963|3.9629|4.0106|3.9151|3.9151|4.3608|6.2228|7.6393|7.4006|8.2504|10.4276|10.4022|10.9369|10.0635|9.3785|7.7793|7.9092|7.2548|9.1086|9.0806|10.0762|10.0329|10.6092|10.9545|13.1675|11.9705|11.9529|12.5079|12.5281|11.0808|9.225|10.6844|10.4926|11.7003|15.1225|16.2701|18.7383|13.5494|15.6566|17.72|9.4911|10.4841|15.5622|14.2552|15.7807|16.319|13.4523|14.1889|18.7997|16.7206|17.8307|15.9488|18.0667|19.3847|17.4974|20.2762|22.2607|24.4244|25.93|33.3186|36.579|36.0184|37.0652|32.4719|41.3878|35.8168|31.1248|26.3769|27.024|32.589|27.2943|24.7228|26.9938|25.0571|25.8582|24.2634|25.5054|23.6758|23.1754|22.0776|15.027|17.1059|15.8574|17.3597|17.0396|11.5834|10.9903|10.9641|16.8772|17.8784|24.8304|25.9671|24.87|
2022-02-19 14:22:31|russ2000_1031|HTLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6904|3.6904|3.7464|4.3414|5.4267|5.2637|5.5353|5.6438|6.0779|6.295|6.5121|7.3261|7.8484|7.7392|7.9924|8.4301|8.3206|7.6637|6.6237|6.2769|6.3719|5.9142|5.8415|6.1091|5.9914|5.8772|6.3136|6.9862|7.0799|8.1396|10.9024|15.2211|13.2793|13.3684|13.461|13.3071|13.4382|14.7044|14.5803|14.3975|14.3823|16.1313|17.617|19.9699|19.3112|21.7594|20.2427|18.4557|15.6762|14.2408|16.3099|14.0839|19.4957|16.0995|10.6721|11.3306|11.7748|11.5393|12.9316|14.0726|12.6235|14.4088|14.1157|12.1677|11.9408|13.0097|14.7945|20.5886|23.4851|22.6902|22.0195|24.0406|24.4549|25.3632|23.8676|21.9621|21.2963|24.2595|29.3076|33.5252|32.7749|28.4416|28.0208|32.2145|33.018|44.1323|46.032|43.5067|45.74|49.8513|49.4158|51.2153|54.3301|41.2882|40.2002|42.3181|42.4978|47.4269|28.9093|32.2478|29.1041|39.376|49.2591|46.2602|47.5814|50.3441||||
2022-02-19 14:22:35|russ2000_1032|LE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.22|27.69|35.19|47.66|36.89|29.38|23.62|24.67|22.04|26|14.65|15.75|15.35|21.7|13.4|12.9|16.8|19.45|25.9|15.62|17.42|18.87|10.96|12.12|12.81|7.82|8.24|15.85|29.99|23.26|39.21|25.26|18.85||||
2022-02-19 14:22:38|russ2000_1034|BFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||4.0335|3.9082|3.8871|3.7645|3.7118|3.6315|3.2504|3.7269|3.6995|3.6713|3.3085|3.6781|3.5538|3.5578|4.2964|4.2919|4.8949|5.5467|5.3833|5.3463|5.232|5.2512|4.909|4.7534|5.506|5.3791|4.9237|5.7992|5.9401|6.0178|7.2089|7.2336|7.6208|7.8232|8.969|9.4951|11.2621|10.2608|10.6979|10.5371|11.8929|12.5103|13.698|14.7994|15.7939|16.3812|19.2881|16.321|18.7677|18.7746|19.0688|23.4464|22.0005|24.5261|30.3549|31.5361|25.345|29.0661|30.3959|28.8474|27.2356|29.5891|23.4426|13.7888|17.9898|19.7966|20.4316|26.094|25.82|26.886|30.5999|29.0133|25.859|22.4066|23.7162|27.3088|29.271|30.5744|29.7023|30.6138|31.3708|32.8825|34.1893|34.1834|35.381|34.3045|42.314|42.6188|36.9473|39.1968|39.1448|40.8356|47.9569|52.1347|52.5368|48.9851|46.4679|50.0549|50.3185|41.9058|44.5144|46.9699|40.0115|43.9904|48.545|47.6005|46.5435|29.1612|29.1819|24.4443|29.7045|38.2418|43.8997|43.0795|52.4518||||
2022-02-19 14:22:42|russ2000_1035|ATRI|total_return_price|0|6.6287|6.6287|5.9429|6.4001|6.6287|9.2573|9.8859|9.3715|9.049|8.4845|8.3768|9.1547|9.1089|7.6514|7.6661|7.0494|7.8817|8.6728|10.2003|5.1593|4.7601|5.8061|5.6119|4.3437|4.4897|4.1365|3.1657|3.5155|3.402|4.2149|4.0576|4.832|5.2661|5.2765|5.7317|5.7363|6.7546|7.5997|8.456|8.763|9.364|8.8923|9.0153|8.2235|8.2857|7.8419|7.6559|7.1344|8.3607|9.0509|9.5205|9.7721|9.4437|12.0585|11.4943|11.9796|9.7437|11.7744|10.346|10.5119|8.5232|6.7238|5.9189|6.0609|7.1855|7.1026|6.4397|8.0497|8.5232|9.3755|9.3755|11.1748|11.2695|17.0539|17.5237|28.8273|20.8647|21.0693|14.0462|17.0464|17.3115|20.9784|34.3519|34.6217|31.858|33.3857|36.4965|35.4439|37.4749|57.5595|50.3156|53.8829|61.4413|55.2755|60.0474|60.7756|71.9361|77.5682|98.3545|98.557|79.0218|75.8919|81.8161|77.3608|70.5843|107.523|116.0993|125.5194|119.9944|113.5955|132.8765|154.4551|150.5346|171.0766|179.8254|208.7405|183.082|178.9634|193.883|180.7098|177.5097|202.737|240.5155|275.9733|285.7785|304.9268|285.9643|319.5069|325.4098|370.2052|354.6651|361.3688|375.6819|407.4486|407.2224|485.2002|448.9052|617.9233|646.6522|607.8959|609.7892|580.1749|673.9305|720.0734|855.2347|831.2653|761.0498|735.643|637.8847|626.6265|617.5024|635.3926|636.1072|617.6369|695.5902|704.9|
2022-02-19 14:22:49|russ2000_1036|GHDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:49|russ2000_1038|LDL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:49|russ2000_1040|CTBI|total_return_price|0||||||||||||||||||||||||||||||||||1.8825|1.8825|1.9643|2.275|2.8795|3.3177|3.9436|4.0957|4.1836|4.5894|5.6093|5.5705|5.7925|4.634|5.1027|4.4031|4.0907|3.9919|3.8282|4.4143|4.4004|4.5408|5.0438|5.8435|6.1436|6.0718|7.2458|6.8223|7.0888|5.6914|5.1457|5.1089|5.7443|5.3857|5.0192|5.0305|5.0148|4.4728|4.3423|4.6989|7.1778|7.1478|7.175|7.8143|8.6493|8.3477|8.6563|8.7728|9.1627|10.2672|13.0025|14.3267|13.3397|13.6923|15.7972|14.181|16.2303|16.0794|15.484|17.2122|17.871|19.3962|21.5405|18.9358|17.0219|15.9707|14.7921|15.91|14.3984|19.0219|20.5151|15.0867|15.2537|15.0971|14.2909|16.0004|15.0071|16.3846|17.7015|17.0989|17.3305|14.7486|18.8342|20.7423|21.8667|23.4142|21.8107|22.8526|24.1345|27.7324|31.0815|28.7733|26.3223|26.0888|28.6392|26.1832|27.776|28.5378|28.347|28.898|28.601|30.8917|41.5879|38.6294|37.2076|39.8501|40.6431|39.2765|43.69|40.8505|35.2107|36.8181|38.2622|38.8717|42.9367|29.5991|30.873|26.9711|35.7282|42.8107|39.6145|41.7128|43.61|||||
2022-02-19 14:22:54|russ2000_1041|RMTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|1.75|3.125|2.688|2.25|3.25|4.3438|3.5625|2.1875|3.75|1.75|1.625|0.75|0.7188|1.3|0.8|1.4|2.44|1.3|0.82|0.59|1.3|2|3.15|3.9|3.8|3.15|2.919|2.84|3.11|2.85|3.84|4.6|8.52|6.4|7.6|6.96|6.56|5.19|5.52|7.0099|6.05|6.89|4.1399|3.55|4.25|6.51|9|7.62|6|4.39|7.44|8.077|9|14.82|8.82|8.25|9.45|10.46|7.94|8.25|4.09|3.96|8.98|10.52|12.16|11.4|9.15|8.245|10.58|14.1|9.48|10.24|6.42|7.57|6.81|6.47|5.88|8.09|6.85|5.87|5.3|4.41|4.39|2.46|6.36|3|3.24|2.35|2.11|1.79|1.285|0.9633|1.36|0.9401|0.6218|0.3716|
2022-02-19 14:22:58|russ2000_1042|KPTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.21|22.44|31.51|45.55|34.94|35.96|30.61|27.21|10.37|13.8|8.69|7.02|9.69|9.37|11.31|9.17|10.98|9.67|13.27|17.05|17.1|9.13|5.5|5.89|9.945|19.17|19.21|18.94|14.59|14.75|9.955|10.27|6.09|6.88||||
2022-02-19 14:23:00|russ2000_1044|WMK|total_return_price|0|5.1475|5.8752|5.4082|5.5819|4.9521|4.8|5.1801|5.7231|5.98|6.5336|7.4684|9.6177|8.6754|9.3543|8.2934|8.8635|10.4897|11.8152|14.6192|13.0783|11.3444|11.1615|10.2422|10.4715|10.9391|12.2522|11.9226|11.3178|11.5648|11.149|9.3868|11.6584|11.2381|12.5571|11.6932|9.9906|10.2027|9.8675|9.8312|10.5523|10.5706|10.8454|11.2748|11.1926|10.7485|10.6158|10.7501|10.2947|10.9627|12.017|12.107|12.4183|13.3391|14.5505|14.1521|14.4263|12.654|13.2728|16.3243|16.4345|16.8732|17.4928|16.5439|18.7693|17.7382|19.1468|16.876|21.5966|16.982|16.4805|20.1258|19.5723|17.9833|18.2926|14.5412|14.7632|16.1791|19.7636|18.1372|16.9545|16.8589|17.2327|19.0554|20.5007|19.2218|20.1209|20.215|23.1888|22.3311|23.6669|24.5788|26.6354|27.7696|25.8547|25.1627|25.5411|28.654|26.1403|27.7518|26.1379|22.7364|21.6213|24.1589|22.7814|21.2218|23.0998|22.205|25.4795|25.7054|23.4463|28.1081|29.1828|29.4919|29.9064|27.4014|30.5287|33.5584|34.4963|33.022|30.7812|32.2193|35.941|39.2671|42.4143|39.9965|37.3812|32.1207|39.6336|41.5102|35.391|35.3068|37.7335|38.6847|43.6805|46.0601|58.4069|52.3879|43.0121|38.6458|37.0461|36.9733|48.4457|39.6448|43.939|37.7521|33.932|35.8508|38.3457|39.7783|48.1336|46.3755|46.5006|55.2856|50.822|52.0029|65.5324|
2022-02-19 14:23:05|russ2000_1045|ENVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|21.89|19.16|18.68|10.22|6.69|6.15|6.78|9.58|12.9|14.15|15.35|13.45|15.35|22|35.25|28.85|19.4|22.82|22.16|21.99|24.06|14.49|14.87|15.9|24.52|35.96|33.52|35.11|41.21||||
2022-02-19 14:23:07|russ2000_1046|UHT|total_return_price|0||||||||||||||||0.7435|0.821|0.7349|0.7596|0.7659|0.9041|0.9952|1.0468|1.0786|1.169|1.2975|1.4298|1.2829|1.3451|1.2532|1.1987|1.2521|1.6982|1.9218|2.0454|2.2837|2.1572|2.2252|2.2644|2.1336|2.5944|2.4768|2.4824|2.5624|2.5856|2.7486|2.8158|2.7831|2.8765|2.884|3.0493|3.361|3.7713|3.637|3.6945|4.2101|4.1874|4.0517|4.696|4.8763|4.9178|4.6494|4.4353|4.7791|4.8576|5.0179|4.7023|3.9324|4.3697|5.3885|5.1662|5.9549|6.1738|6.7659|7.7369|7.5055|7.8251|8.7709|8.7728|9.0382|9.0843|9.6404|9.8731|11.1292|12.6573|10.979|11.782|12.6792|11.3369|15.5451|13.7798|13.2087|15.6324|13.6579|15.8629|17.4991|16.3155|15.4583|16.7777|17.0115|16.2682|14.9117|19.6505|16.9247|15.3529|16.8641|17.7343|17.7932|19.9602|18.4887|20.17|21.7717|24.5279|24.5677|21.0085|24.7884|25.5882|27.2409|30.5749|34.0865|39.289|29.7806|29.3471|28.5072|30.4953|31.8534|30.9725|36.2317|42.8721|35.8883|36.7728|39.6801|45.167|46.4435|51.7623|54.4294|54.1017|67.2956|64.4394|64.6778|52.3363|56.2799|66.0357|55.0466|68.5315|77.4536|94.3983|108.4092|93.8826|74.5919|54.0358|61.5334|65.5035|60.076|54.6121|59.47|
2022-02-19 14:23:12|russ2000_1047|HFWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7287|7.5038|7.2096|5.6703|4.8792|4.3999|4.427|4.0765|4.4614|3.9824|4.4432|5.1085|5.3212|5.6374|5.8149|6.2732|6.5175|7.0709|8.9405|9.1773|9.9632|12.1795|12.4619|12.719|12.9804|12.5539|10.965|12.6248|13.3779|13.3338|13.2793|13.5607|15.0302|17.209|16.6047|16.0027|15.5493|15.9846|15.4266|14.1435|13.0748|11.5047|10.6713|8.666|8.1628|7.7152|8.064|8.8941|9.5847|10.4218|10.4427|9.9056|9.7381|9.9544|9.081|7.889|9.3658|9.9687|10.3356|10.5507|10.7822|11.1873|10.983|12.6054|13.389|13.7621|12.8829|13.4578|14.2343|13.3547|14.6109|15.4844|15.8709|14.7844|14.0983|15.2225|22.6034|19.9272|22.4355|24.4335|27.6234|28.2985|30.0425|33.2234|26.5984|27.5606|26.5824|25.7286|26.4462|21.0428|18.0442|18.8248|22.4804|27.5113|24.4784|23.5037|24.3|||||
2022-02-19 14:23:17|russ2000_1049|YRCW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:23:17|russ2000_1052|FORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|21.75|19|18.98|21.75|20.14|27.25|21.81|26.48|24.88|24.43|36.76|39.85|46.38|36.9|45.46|40.49|47.35|34.51|17.33|19.29|19.18|13.51|15.63|17.96|23.92|22.43|17.76|10.94|8.68|8.96|10.33|8.69|6.34|4.81|5.51|6.46|5.67|4.55|4.82|6.75|7.06|6.14|6.83|8.32|7.21|8.58|9.29|9.18|6.65|9.33|7.83|8.95|9.31|11.95|11|12.65|16.3|15.85|14.8|13.85|13.55|13.39|15.76|14.88|19.56|26.14|16.97|29.31|24.17|43.17|44.16|36.54|37.92|45.25||||
2022-02-19 14:23:20|russ2000_1053|FIBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0551|10.7781|9.2021|10.5789|9.5226|10.2132|7.5963|9.1777|10.8235|10.2219|11.2768|11.201|14.1113|15.1215|18.5822|22.0059|21.5263|20.8505|20.9249|21.6079|21.2923|21.929|21.8038|23.6823|23.0376|21.924|25.7958|35.4034|32.7376|30.4715|32.2313|34.4244|33.7324|36.4528|38.721|31.7136|34.9518|33.7908|35.6047|37.6395|26.5638|28.8351|29.9474|38.2998|45.2949|40.8045|39.1348|40.027||||
2022-02-19 14:23:23|russ2000_1055|TG|total_return_price|0||||||||||||||||||||||||||1.4353|1.5466|1.5054|1.3096|1.2084|0.8069|0.7158|1.0125|0.9206|0.7792|0.9959|1.4384|1.8071|1.4112|1.5685|1.777|1.4024|1.3832|1.5429|1.4977|1.5039|1.9251|1.8141|2.1862|2.6116|3.2477|3.4021|3.6688|4.8084|5.3354|6.4026|6.4551|8.8863|11.2628|10.5754|11.6438|13.6612|8.862|10.9102|15.0229|10.5804|10.4171|10.105|13.1747|9.3081|8.4991|8.5825|8.683|9.467|8.4041|9.4128|9.2833|12.0113|8.3493|7.4985|5.996|7.5407|7.5897|7.8522|7.4188|8.2022|9.2762|10.322|8.6303|8.006|6.6972|6.6566|8.2368|8.2132|8.7115|11.7879|11.9035|11.1469|9.0489|8.4558|9.5999|7.771|9.4238|9.6529|8.6933|7.1112|7.7618|8.4915|9.1889|8.8|10.257|10.4944|11.7124|9.9849|8.0939|12.1527|10.7381|8.0062|9.7882|11.7692|17.0134|14.894|15.1097|16.7909|13.4494|13.7373|10.851|13.3195|11.9646|13.2184|7.8866|8.2753|9.6209|9.9344|11.5284|14.9512|11.0012|9.6215|11.4328|12.264|11.5356|15.1716|14.0495|10.3624|10.6142|11.0039|13.0045|14.9677|10.5586|10.4033|10.1206|16.1361|14.5988|13.4977|12.0549|11.82|
2022-02-19 14:23:28|russ2000_1057|ROCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||6.7255|8.8654|7.6426|6.8784|7.0312|6.5729|6.4198|7.9483|8.254|7.413|9.1711|12.381|13.7566|16.0494|12.2281|14.0623|14.903|12.0756|13.0688|12.5341|10.6614|13.9095|12.2197|14.7244|12.9358|14.3708|10.1219|8.6378|10.1974|10.8778|9.8911|12.1867|9.4122|10.9403|13.6127|13.907|13.9785|11.9825|11.7564|12.9456|13.7453|15.9718|15.6459|20.8974|23.0571|22.6374|21.0758|17.7799|22.0762|22.1913|28.5477|28.1533|21.58|22.874|22.1045|21.6947|18.1685|15.1923|11.6073|15.8526|18.6166|11.94|4.72|6.9|13.27|15.73|12.61|10.1|8.98|13.57|11.93|11.32|8.12|13.96|15.15|10.38|12.82|15.95|18.25|14.56|14.26|18.59|18.87|15.51|13.69|16.26|16.41|20.37|18.35|25.44|28.6|31.57|37.15|41.65|41.2|35.65|31.15|33|33.85|37.5|45.6|35.59|40.61|40.36|45.94|50.44|42.92|48.01|65.14|71.94|91.51|76.31|69.65|66.68||||
2022-02-19 14:23:32|russ2000_1058|PLOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1705|7.0359|7.5639|10.065|9.3152|9.9869|9.0362|10.1215|9.5208|9.2023|10.7329|10.0395|10.4734|10.073|11.2704|13.0513|13.1851|13.9527|14.5571|17.8338|18.2189|17.6551|16.3375|18.2753|19.3749|21.1087|26.9506|29.6568|26.655|27.9248|35.5376|33.928|38.5825|42.5559|40.0659|32.8221|35.1838|36.9362|41.4548|52.0821|31.2867|33.6771|33.2501|40.281|45.11|40.2959|36.2638|39.18||||
2022-02-19 14:23:35|russ2000_1060|CMCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.2203|13.6467|13.4271|12.8446|13.5555|15.4613|16.6156|23.0244|21.3337|24.2552|22.9884|17.0953|16.0504|18.0082|21.5366|15.5411|9.1807|11.9618|12.7077|12.4847|8.2306|7.3077|10.6035|9.8751|9.7327|12.154|8.2039|4.9945|3.6282|1.5287|2.2884|4.4818|8.2039|7.2734|6.7132|8.6027|8.2324|12.9326|10.4021|22.4659|20.8707|25.5708|20.6428|17.12|19.9591|21.26|30.5749|23.6338|30.9737|29.4164|22.8647|22.3804|12.9611|8.2799|12.0116|14.3854|12.9801|15.069|13.2649|15.7527|19.2944|17.5283|17.0536|10.4068|12.0495|15.4678|14.3284|14.3474|15.6862|18.2785|20.244|22.8172|25.7702|25.4379|25.7246|20.9476|26.7475|25.7378|23.9239|17.4093|18.158|15.1858|13.669|17.2745|26.2347|24.1159|24.7372|36.8982|38.9945|34.995|42.3979|38.7095|29.5451|33.7196|41.2638|35.8785|39.4863|24.6995|33.1213|32.8316|38.1961|52.4931|48.0541|48.2285|46.1992|||||
2022-02-19 14:23:39|russ2000_1063|SYBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.8448|0.8572|0.9223|1.1162|1.1218|1.2067|1.2039|1.2778|1.6277|1.5953|1.729|1.8367|2.2591|2.4569|3.0565|2.5966|2.7404|3.2448|3.9563|3.8094|3.7751|4.4123|4.1291|4.3596|4.5344|4.6186|4.1137|4.0719|3.4818|3.8736|3.7506|3.84|5.3346|6.4987|6.1165|6.3888|7.0072|7.9091|6.7322|7.2173|7.0298|6.9328|7.3657|8.1066|8.8636|9.3083|9.013|9.6684|8.8668|9.2551|9.6819|10.2393|10.8721|11.9394|12.9593|12.2959|10.9854|10.5694|12.103|10.7897|10.5552|9.7721|14.0934|12.7361|11.3509|11.3688|10.9413|10.1962|10.9459|11.1392|12.1157|12.0727|12.4627|11.6038|9.3783|10.4292|11.8882|12.3747|12.3237|11.7855|11.9323|13.1184|15.2658|17.3137|17.279|16.4569|16.6887|18.6185|19.3597|21.3892|20.7173|21.679|22.249|24.6064|28.8918|41.335|35.9475|34.5876|33.9982|33.911|31.7756|34.7365|33.2745|30.3271|31.4829|33.9162|34.6583|39.0377|27.7607|38.8873|33.158|39.6875|50.3071|50.4025|58.3862|63.88|||||
2022-02-19 14:23:44|russ2000_1064|CLNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|12.56|15.14|15.51|13.06|11.98|14.15|5.97|6.09|8.4|14.64|16.18|21.26|16.44|14.49|14.51|14.93|12.83|12.38|12.45|23.92|14.35|13.56|12.83|13.91|12.7|13.32|12.83|9.22|11.4|8.84|5.19|5.17|5.8|5.34|3.67|3.11|3.43|4.18|3.06|2.49|2.56|2.42|2.07|1.61|3.97|2.6|1.74|3.04|2.54|2.16|2.27|1.77|2.21|2.5|7.86|13.61|11.12|8.42|6.26||||
2022-02-19 14:23:47|russ2000_1065|PAHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2096|19.3092|19.634|27.4759|30.8993|35.048|27.7365|27.8012|24.3668|16.832|24.609|26.9608|25.6241|34.4956|34.268|31.299|36.8869|42.5814|40.0458|30.3168|30.6515|29.789|20.8282|23.7522|19.2966|25.0727|17.1695|18.7899|24.1809|28.5493|20.4787|20.99||||
2022-02-19 14:23:49|russ2000_1067|AXDX|total_return_price|0.635655253837||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.2|0.56|0.64|1.6|1.44|4|7|15.125|12.375|13.813|19.875|16.125|17.25|5|2.875|3.5|2.813|2.156|1.281|1.313|1.313|0.563|0.469|0.437|0.41|1.43|3.5|1.9|1.41|0.75|1.05|0.98|1.03|3.65|3.58|2.45|2.57|2.34|2.08|2.7|2.43|3.09|3.2|3|2.9|2.3899|2.51|1.77|1.69|2.35|3.8|4.4|3.99|4.42|2.7399|1.7|1.98|2.7|1.28|0.72|0.83|0.8695|1.1|3.47|3.86|3.89|2.87|1.05|2.73|3.2699|3.6|7.27|6.32|8.38|12.82|21.81|18.43|18.18|21.72|22.5|22.8|27.88|16.77|14.37|12.55|19.65|21.25|24.2|27.3|26.25|19.85|22.85|22.2|21.95|14.94|21.02|19.5|18.68|15.4|8.33|10.91|14.53|9.42|8.32|7.31|7.46|5.9|||||
2022-02-19 14:23:53|russ2000_1068|TGTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24539.2|35056|30548.8|35056|25540.8|22536|28044.8|32051.2|27043.2|26041.6|18281.2032|6262.0032|6009.6|6262.0032|5508.8|6009.6|6009.6|25540.8|18028.8|11518.4|3128.9984|2756.4032|3245.184|1362.176|1081.728|841.344|641.024|560.896|280.448|560.896|965.5424|1362.176|1241.984|1322.112|1274.0352|721.152|681.088|1137.8176|1169.8688|1105.7664|953.5232|961.536|713.1392|536.8576|584.9344|737.1776|560.896|176.2816|96.1536|104.1664|144.2304|72.1152|5.609|16.8269|82.5318|58.4934|48.0768|67.3075|44.0704|24.0384|17.6282|12.0192|6.4102|1.9231|0.2804|1.6026|6.5|2.25|2.5|6.1|6.25|6.34|3.87|7.3|9.93|10.67|15.7|15.48|17.08|9.76|11.68|8.66|6.69|7.98|4.65|11.6|11.1|11.7|8.4|14.05|14.6|5.7|3.47|8.04|7.25|5.65|10.11|9.83|19.38|26.17|54.41|45.28|37.54|33.04|17.96||||
2022-02-19 14:23:57|russ2000_1069|BZH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||28.2073|24.581|24.581|23.5731|18.7377|21.7599|26.7985|27.1999|33.2443|28.2057|25.7895|23.1719|29.8207|23.7763|25.7895|31.7356|32.137|41.4067|41.808|33.2443|40.2961|33.8487|37.3746|29.9199|31.028|30.2221|29.4162|43.6205|64.4738|63.3455|102.336|78.3356|117.9387|124.9985|128.9476|98.4031|97.6778|94.7926|134.589|136.0397|157.5633|171.0264|162.1378|172.9414|236.7422|242.3381|278.2787|286.1386|355.7462|321.4009|224.8823|191.8963|231.5524|143.3828|122.2121|41.25|37.15|47.25|27.85|29.9|7.9|5.05|9.15|27.95|24.2|22.7|18.15|20.65|26.95|22.85|16.95|7.55|12.4|16.25|16.25|17.75|16.89|15.84|17.52|18|24.42|20.08|20.98|16.78|19.36|17.72|19.95|13.33|11.49|8.72|7.75|11.66|13.3|12.13|13.72|18.74|19.21|15.95|14.75|10.5|9.48|11.51|9.61|14.9|14.13|6.44|10.07|13.2|15.15|20.92|19.29|17.25|23.22||||
2022-02-19 14:24:02|russ2000_1070|AVAV|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|23.63|20.65|25.69|23.59|23.91|32.4|33.76|39.85|22.57|30.6|26.81|33.7|26.76|23.66|23.42|28.36|28.53|31.34|32.59|29.52|24.12|24.87|22.15|22.02|19.36|22.89|26.96|30.38|33.49|34.07|29.98|25.46|26.59|27.36|22.23|24.66|29.3|27.38|22.97|26.19|29.58|38.24|52.47|51.36|54.49|74.94|88.96|76.75|69.53|54.27|56.79|66.61|57.22|78.31|76.39|131.09|102.48|96.32|92.58|56.72||||
2022-02-19 14:24:05|russ2000_1071|RARE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.25|45.69|45.44|56.6|44.04|62.09|102.39|86.61|116.2|59.13|50.73|72.74|73.86|67.66|60.61|53.01|47.59|50.38|75.86|79.82|41.87|69.36|59.52|42.8|42.71|44.43|78.22|85.1|144.37|113.86|95.35|86.12|82.72||||
2022-02-19 14:24:07|russ2000_1072|MRCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0511|8.659|6.6146|7.4564|11.7258|8.9296|12.0265|14.7625|24.5941|54.6001|37.4023|26.9393|38.8455|38.3644|43.2568|35.6464|36.5604|33.7029|19.3385|23.4083|30.6646|27.0162|17.2989|20.5219|23.6296|24.8707|22.7156|25.727|29.104|26.4678|27.5646|25.4287|20.2814|15.4708|14.1912|11.5069|12.3824|13.0752|11.6512|10.2658|15.8076|5.1473|8.9188|8.5628|5.4552|5.2916|9.0535|9.6115|10.564|12.8154|10.5833|11.4011|18.1455|18.54|17.3373|12.2574|13.3061|12.8731|12.1034|10.2369|8.6778|7.1485|8.8226|8.9092|10.6603|12.3728|11.1413|10.8623|13.46|16.52|14.56|15.54|19.2|17.06|24.14|22.89|30.85|39.15|40.14|48.29|51.65|47.41|37.63|56.45|43.96|62.51|67.03|83.81|70.67|69.55|73.15|77.46|87.59|70.65|65.96|47.29|50.71||||
2022-02-19 14:24:11|russ2000_1073|ITCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|18.59|17.79|13.71|18|23.88|31.95|37.5|56.39|28.52|35.8|41.52|15.92|16.07|12.45|16.66|15.29|20.57|17.33|22.54|11.27|12.18|13.05|8.04|34.31|15.37|25.67|25.54|31.2|32.51|39.75|36.96|52.46||||
2022-02-19 14:24:14|russ2000_1075|MPAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||8.5|8|8.125|9.25|9.75|10.5|13.875|13.125|15.75|15.75|13.25|14.625|14.125|17|20.1875|16.75|17.8125|14.75|11.625|11.4375|11.1875|5.375|2.125|1.0625|2|2|0.85|0.65|1.4|1.34|2.87|3.15|4.55|4.1|2.8|2.9|2.25|3.3|3.7|5.66|8.35|9.35|7.5|9.5|10.95|11.08|10.9|9.95|13.35|12.4|13.5|14.7|14.35|13.25|12|10.96|6.02|7.55|6.04|3.9|4|3.9|5.12|5.0801|6.5|6.38|8.68|13.04|13.98|15.01|8.23|7.5|9.62|4.49|4.85|6.57|6.13|9.17|12.67|19.3|26.57|24.35|27.21|31.09|27.79|30.09|31.34|33.81|37.98|27.18|28.78|26.92|30.73|28.24|29.46|24.99|21.43|18.71|23.45|16.64|18.87|21.41|16.9|22.03|12.58|17.67|15.56|19.62|22.5|22.44|19.5|17.07||||
2022-02-19 14:24:18|russ2000_1076|HASI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2153|7.3231|7.266|9.0747|9.3393|9.5189|9.4864|9.9214|12.9688|14.4137|12.2252|14.1656|14.1411|15.4513|17.8528|15.0831|15.5395|19.285|19.8271|19.8014|16.123|16.3021|18.419|17.3139|22.8593|24.9121|26.3646|30.0731|19.0737|27.0472|40.2823|60.7833|54.1065|55.6526|54.5311|52.94||||
2022-02-19 14:24:20|russ2000_1077|BMTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1078|GTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1079|ERA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1080|HK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:22|russ2000_1083|TNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8548|50.5234|73.9579|59.8057|47.0151|38.8336|45.0994|35.9297|38.447|53.7878|52.053|62.057|60.2778|48.9784|48.4408|29.8014|19.8728|28.6397|25.1747|25.2783|17.7907|15.9198|15.5461|17.5913|24.4445|26.0438|27.6184|26.5898|31.7305|35.8217|45.2394|46.1041|45.8853|25.9133|21.5142|17.7382|17.3304|16.2268|14.0715|12.3571|10.9857|9.44|10|7.6808|7.3128|8|8.72|9.92|23.48|22.24|13.46|10.84|10.71|13.91|14.38|13.97|11.23||||
2022-02-19 14:24:26|russ2000_1084|TTMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.938|10.063|4.938|8.3|7.51|9.7|9.92|5.49|3.45|2.6|3.71|5.2|13.07|15.65|11.46|11.59|9|12.92|9.8|7.43|6.72|8.92|13.4|13.1|11.77|11.6|9.49|12.87|11.87|11.7|10.99|14.73|9.92|4.86|5.8|7.41|11.6|11.98|9.02|9.73|9.84|15.3|17.93|15.2|10.47|11.55|11.81|9.01|9.615|9.3|7.65|8.25|9.97|7.87|8|8.13|6.87|7.29|8.85|10.4|6.23|6.62|6.74|7.93|11.49|14.65|15.6|17.87|15.13|16.52|15.14|19.36|16.08|9.28|11.73|9.78|12.26|14.875|9.88|11.47|11.48|13.51|14.49|14.39|12.8|14.24|||||
2022-02-19 14:24:30|russ2000_1085|MTSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|18.02|12.96|14.73|16.16|13.86|16.53|16.48|20.73|22.62|22.84|32.17|35.81|38.25|28.42|42.17|43.41|31.72|40.65|47.96|46.19|57.66|43.71|33|15.72|22.66|19.83|15|16.71|13.53|22.11|26.6|18.93|34.35|34.15|53|57.11|63.42|64.43|79.94|||||
2022-02-19 14:24:32|russ2000_1086|SRCE|total_return_price|0||0.7754|0.7754|0.7543|0.7754|0.8001|0.8423|1.2653|1.1807|1.3702|1.5666|1.7234|1.7327|1.9126|1.5714|1.5463|1.5319|1.496|1.596|1.2094|1.5674|1.6864|1.6947|1.6538|1.6389|2.0495|2.3473|2.2344|2.0286|1.8692|1.4079|1.7965|1.9909|2.6192|2.6811|2.9687|3.8185|3.5368|3.9584|4.4924|5.0584|4.3164|4.5535|4.5696|4.3483|4.9427|4.9906|5.0873|5.2496|5.6544|6.5465|6.8591|5.9967|6.088|6.3224|6.9115|8.1374|9.3759|9.9127|11.3419|14.1981|14.0526|12.6308|13.2301|12.9558|13.971|10.5056|10.9746|8.6821|6.976|9.8187|8.5826|8.8283|13.9548|10.7551|10.3997|11.9481|12.5196|7.1672|8.5839|6.5979|9.6376|9.9559|11.2628|13.0203|13.1282|13.6097|13.5962|11.4266|12.3553|12.5266|13.6828|16.3964|18.5946|17.9332|19.6094|16.0498|15.3627|14.2133|10.8225|13.256|10.2109|14.994|15.1922|11.6944|11.2693|10.7363|10.7169|11.8072|11.4733|11.868|13.962|13.938|14.538|14.7056|18.0083|17.506|16.2862|16.1738|16.1668|17.4796|17.6528|20.1259|24.009|24.2579|23.2889|21.7994|26.4139|24.8782|26.5728|26.5244|26.7298|27.7448|28.3719|31.4339|39.5336|41.7287|42.7732|45.4999|44.4635|45.706|48.4665|47.9406|36.9511|41.3833|43.0006|42.6299|48.6353|30.5897|33.8414|29.5831|38.9835|46.3674|45.5632|46.6439|49.2906|||||
2022-02-19 14:24:37|russ2000_1089|ATSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|2.53|4.14|6.35|4.71|6.3|8.41|7.23|8.36|8.17|7.13|6.87|6|5.63|6.31|7.02|6.86|7.09|4.3|2.96|1.14|0.74|0.19|0.76|1.85|3.53|2.69|2.31|5.3|6.13|7.95|8.06|6.42|4.88|4.69|5.65|5.28|4.56|4.02|5.95|6.49|7.55|7.66|7.7|8.29|7.5|8.29|9.23|10.41|8.69|9.73|15.35|13.17|13.98|16.9|15.93|22.26|24.82|23.85|22.66|23.99|20.7|20.28|23.05|23.21|20.81|24.05|17.19|21.51|25.34|31.78|29.28|23.24|26.28|28.78||||
2022-02-19 14:24:41|russ2000_1091|TVPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:42|russ2000_1092|CMTL|total_return_price|1|||||||||||||||||||||0.8868|0.8234|0.6967|0.6334|0.6967|0.5701|0.5067|0.5067|0.4434|0.5701|0.38|0.3547|0.7094|0.7601|1.0641|1.0134|1.1148|1.0134|1.1401|1.1908|1.2161|1.5202|1.6975|1.1655|0.8108|0.7094|0.7853|0.4809|0.6081|0.4563|0.5575|0.444|0.9885|0.7217|0.5828|0.8108|0.6205|0.6971|1.0391|0.8742|1.8369|1.3175|1.7989|1.3428|1.6469|3.6104|4.4085|5.0926|3.6674|4.3705|4.7125|5.4346|3.9342|4.4237|4.1045|3.39|3.2744|2.8366|2.2498|3.4204|4.4115|8.2408|13.4307|14.6575|7.3789|9.0754|12.5003|14.9767|24.0179|24.1821|26.2411|21.7878|19.4619|18.9899|24.3873|24.6267|25.8922|29.7368|37.1111|30.6466|26.4942|33.6086|33.1229|26.5421|22.896|21.8015|21.9725|24.1889|21.3705|14.7555|21.259|19.5282|19.8736|19.0929|23.6605|22.2586|22.4972|20.0739|18.686|19.8907|18.6896|20.7726|23.2617|23.7921|24.8324|26.9166|30.5699|26.771|23.646|23.8043|20.2256|16.6065|20.8635|11.5226|9.4287|9.8145|12.9121|16.6785|20.0225|20.2262|28.6953|31.6102|26.3492|23.6602|22.391|28.4202|33.4846|27.773|17.8847|15.968|14.0893|20.9746|23.664|24.7521|21.4765|20.33||||
2022-02-19 14:24:47|russ2000_1093|EZPW|total_return_price|0||||||||||||||||||||||||||||||||||3.3667|3.7772|4.6805|5.9122|3.7772|5.8301|8.2113|6.8975|7.1028|4.7626|5.091|4.7626|4.3521|4.1057|3.3666|2.4634|1.5602|1.7654|1.5602|2.2171|2.2171|2.1349|2.0939|2.5866|3.2845|3.4077|3.8183|3.8183|3.5925|2.693|2.7586|2.2679|2.2718|1.7185|1.3503|1.3125|0.5833|0.4167|0.5|0.75|0.7567|0.5667|0.5867|1.1967|1.1833|0.8567|1.1167|1.15|1.451|2.0267|2.8367|3.43|3.31|2.9|5.1367|4.4267|3.5833|5.3533|5.0933|9.84|12.5633|12.8933|16.25|14.73|13.24|13.47|11.29|12.31|12.75|18.8|15.21|11.57|10.78|13.66|17.2|20.6|18.55|20.04|27.13|31.39|35.575|28.54|26.37|32.455|23.46|22.93|19.89|21.3|16.91|16.87|11.69|10.79|11.55|9.91|11.75|9.13|7.43|6.17|4.99|2.97|7.56|11.06|10.65|8.15|7.7|9.5|12.2|13.2|12.05|10.7|7.73|9.32|9.47|6.455|6.82|4.17|6.3|5.03|4.79|4.97|6.03|7.57|7.37||||
2022-02-19 14:24:54|russ2000_1094|GPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:54|russ2000_1095|USCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:54|russ2000_1096|PATK|total_return_price|0|1.1886|1.9599|1.5573|1.2031|0.8975|0.8635|0.8975|0.946|1.077|1.3632|0.9606|1.2662|1.6184|1.4111|1.076|1.0275|1.2039|0.9922|1.1862|1.1686|1.0407|1.3009|1.6052|1.3148|1.1865|1.1064|0.962|0.8338|0.8177|0.7376|0.6093|0.5772|0.6734|0.5772|0.6414|0.6414|0.8338|0.8979|0.8819|1.411|1.6996|3.0785|3.4152|4.9064|4.1367|3.1747|3.3671|3.0785|4.6659|4.2484|5.3266|5.5367|4.9704|5.3279|6.0123|5.9466|5.8137|6.5204|6.0912|5.8436|6.1985|6.0897|6.0827|6.1743|5.4356|6.3109|5.1407|3.7616|3.1414|2.5701|2.6472|2.3827|2.564|3.3725|2.6029|2.9947|3.6485|3.6763|3.5983|2.7881|2.8909|2.7324|2.9337|3.5376|4.1114|4.1971|5.1179|4.3427|4.3813|4.1928|4.5825|4.5354|5.0836|4.8267|5.3277|5.3534|5.135|6.7496|5.0622|4.2656|2.9979|3.2078|2.3298|0.2741|0.2099|0.6338|1.5032|1.0407|1.242|0.7923|0.9122|0.8116|1.1683|0.8951|0.7966|1.7559|5.2035|5.4605|6.6254|6.664|6.7496|8.9038|12.8697|12.39|18.9854|19.9533|18.1417|18.8355|26.6687|24.4438|25.3689|27.945|29.1591|38.7311|39.7782|49.0161|45.5471|46.7998|54.0269|66.9234|59.5999|54.7818|57.0463|28.5328|43.6712|47.4004|41.32|50.7625|27.4014|59.8792|56.4728|67.3971|84.1059|72.467|82.9672|80.69|||||
2022-02-19 14:25:03|russ2000_1097|DFRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:03|russ2000_1098|NCS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:04|russ2000_1099|UBA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0946|2.0795|2.1777|2.2793|2.1104|2.0918|2.0771|2.1494|2.3013|2.1909|2.4507|2.754|2.8415|3.0515|3.3163|3.7746|3.8201|3.9132|4.0764|4.5081|5.0062|5.1517|5.6359|5.7311|5.9475|6.6322|6.7393|6.0572|7.6164|7.0465|7.5463|7.208|7.5906|8.6532|8.8406|8.6558|8.0873|7.6799|7.0252|8.3687|7.9067|7.3102|6.6523|7.9984|7.9549|8.5626|8.3303|9.295|9.3936|11.048|11.029|11.5948|11.2454|10.3144|11.9039|11.8261|11.8497|12.1029|12.9052|14.2856|13.8482|13.2834|12.5902|13.8744|14.127|15.2544|16.5946|15.0378|14.2088|14.8947|14.2751|15.5716|18.8057|17.0061|17.4756|16.1362|16.3732|17.7366|15.9114|16.0741|18.9175|17.0201|17.5921|19.2802|18.8836|21.2168|21.2679|10.9188|9.4238|9.2469|13.8224|17.2278|18.373|19.5705|19.5||||
2022-02-19 14:25:10|russ2000_1101|BUSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||7.3628|7.4325|7.3533|7.8772|8.1784|8.1028|8.4824|9.5415|10.0735|10.6862|11.2665|11.2665|11.9634|13.3339|14.6209|16.2575|18.9481|17.2872|17.7454|24.4887|19.2566|21.0247|19.9414|18.3698|17.5702|19.523|19.469|21.2613|19.7011|21.6024|20.8761|22.6453|22.5891|23.5195|24.8337|25.3294|29.0362|28.92|29.0269|31.3871|31.1586|34.7872|32.389|32.9524|32.7416|34.7459|34.2672|33.956|37.821|40.5142|38.6802|37.0205|40.2542|38.4621|37.428|27.3093|30.8229|32.665|19.1574|14.6521|9.2365|7.2785|8.7469|9.0768|9.0737|9.1927|9.8494|10.9699|9.5793|11.0336|10.7565|10.31|10.6119|10.5257|10.0542|9.8328|11.8884|13.2603|13.2589|13.2141|12.9321|15.4759|15.6019|15.6978|15.6501|16.9306|16.7277|17.4928|18.9988|25.323|24.4925|25.029|26.4857|26.6618|25.7294|28.7759|27.0264|21.1017|21.7082|22.8818|23.014|25.324|15.0683|16.8504|15.1773|19.8739|24.9424|24.8994|24.2794|26.2694|||||
2022-02-19 14:25:14|russ2000_1102|INTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:14|russ2000_1103|RNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|18.42|17.91|14.57|12.71|14.9|15.33|18.49|17.48|24.33|15.11|19.4|23.74|21.6|27.25|36.8|40.4|48.3|61.95|68.05|94.05|79.42|107.8|111.16|127.26|168.67|211.91|285.01|270.76|384.49|290.7|302.59|214.28|192.2||||
2022-02-19 14:25:16|russ2000_1104|DHIL|total_return_price|0.126282051282|||||||||||||||||||||||||||||||||||||||||||||||||||||3.8496|3.4219|2.5664|3.6358|3.4219|8.5547|12.8321|28.6583|26.3058|19.462|9.8379|7.6993|9.4102|7.2715|5.0268|3.8496|3.208|2.4603|3.3158|2.8881|2.1729|1.6254|1.3653|1.3688|1.403|1.5125|2.3816|1.3996|1.4851|1.3859|1.7725|3.001|3.1139|3.2508|3.2508|6.3305|6.0123|6.0157|8.8365|14.3728|14.04|15.3574|21.5579|33.1889|36.272|28.826|29.3906|25.7566|28.5762|28.453|25.8131|16.519|15.6173|21.1303|22.858|32.057|33.4744|26.8119|36.4063|42.7635|43.3578|43.3469|41.2913|43.3848|43.3323|43.5305|44.8712|50.2189|47.6347|66.449|71.4294|83.0525|79.7057|87.3025|88.3849|107.7266|116.4394|132.8186|135.4721|125.0678|123.3478|132.7726|127.2492|134.4792|136.1269|141.9622|152.4889|154.4149|148.7551|144.6645|127.1793|105.8536|110.3271|108.067|108.3319|76.2545|91.007|103.7494|116.7492|149.2557|145.4703|149.8876|172.6976|176.75|
2022-02-19 14:25:21|russ2000_1105|PETX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:21|russ2000_1106|KELYA|total_return_price|0|3.3778|3.8672|4.4702|4.2425|3.9305|3.7562|4.8294|5.2107|6.6796|8.0561|8.147|10.93|11.5555|14.1895|11.4951|11.6566|13.4238|12.5011|16.733|14.089|16.3199|15.9158|14.5188|13.5679|12.617|16.4211|18.1539|17.5506|15.8962|17.1513|12.939|14.9514|17.4252|18.0835|15.6255|14.6697|17.3159|14.2301|16.0876|20.795|19.4648|15.3133|14.3389|16.8481|14.6558|16.904|16.2725|17.12|22.543|16.238|16.9878|17.7595|20.6411|18.9738|18.5428|17.7846|17.7513|20.9824|22.551|20.35|25.5981|24.3073|21.7267|22.1456|19.5326|22.8094|21.5702|18.1569|17.4735|17.0567|17.6149|17.8013|17.9351|18.6451|15.6883|17.0828|22.1238|21.2461|17.1143|19.5938|17.1486|19.0082|20.0258|23.023|23.966|24.2042|21.7774|24.6928|23.6343|23.5982|25.3508|21.7549|22.5938|22.7135|23.0189|24.4073|27.2631|23.3517|16.9476|16.0795|17.8383|16.8759|16.749|11.5825|7.1667|9.7485|10.9504|10.621|14.832|13.2384|10.443|16.7372|19.3279|14.6896|10.1843|12.261|14.3771|11.6523|11.4173|14.3176|17.0402|15.9834|17.8604|22.9312|21.8639|15.8622|14.5221|15.8238|16.2605|14.3546|13.2689|15.2005|18.0487|17.9795|18.2871|21.8872|20.9474|21.58|24.203|26.3715|28.1529|21.8368|23.4435|20.0468|21.6579|25.791|23.9162|22.3757|12.6241|15.7328|16.9515|20.4631|22.1543|23.8455|18.8278|16.77||||
2022-02-19 14:25:27|russ2000_1107|UTL|total_return_price|0|||||||||1.1494|1.256|1.408|1.57|2.0918|2.3587|2.2628|2.0029|2.2658|2.3411|2.452|2.1888|2.2753|2.1651|2.3379|2.4243|2.8091|3.1224|2.9281|3.1742|3.0234|2.8845|2.9532|2.9937|3.1386|3.4021|3.6475|3.7761|3.77|3.4727|3.9618|4.1628|4.669|4.5033|5.1762|4.7838|4.6435|4.2435|4.4495|4.2677|4.385|4.6403|5.5284|5.9016|6.6293|6.6194|6.1327|6.0096|6.0694|6.3302|7.2137|7.7844|8.23|7.7308|7.6328|8.6033|8.1412|8.7626|8.5647|12.7471|10.6497|9.7298|9.6492|9.9219|9.7695|9.5151|9.4561|9.2541|10.6537|12.1381|11.1763|10.3418|10.5723|10.3391|10.9019|11.3725|12.3769|11.912|12.3649|13.1219|12.1173|12.8517|13.5413|12.2868|12.9292|12.0809|12.3597|13.0907|14.2614|14.4757|15.8227|15.4708|14.8143|15.0955|14.6161|11.8213|11.6965|12.2174|13.5148|14.0563|14.4465|13.1866|14.0608|14.7936|15.5626|17.6171|17.4332|19.5106|18.6738|18.683|19.4418|18.7539|20.6144|21.4092|21.9398|23.1058|25.1671|26.1943|24.3318|28.9763|27.7405|26.6217|30.0259|29.509|35.2601|35.726|32.9817|38.604|38.6507|41.7843|43.0873|40.03|41.0685|45.5101|45.7212|45.8256|49.3664|54.932|58.5553|57.4184|48.8814|42.2248|36.7311|42.5257|44.2827|51.7042|42.0759|45.633||||
2022-02-19 14:25:35|russ2000_1108|ANIP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108|108|252|360|360|214.2|165.6|288|234|298.8|187.2|158.4|145.8|117|81|97.2|108.36|147.96|171|283.68|343.8|174.96|160.92|121.32|132.12|134.64|136.44|68.7564|76.68|96.84|158.4|226.8|214.2|145.44|78.12|196.56|126.72|48.96|42.84|72|71.28|51.48|64.44|68.4|59.04|54.72|70.92|93.24|85.32|16.2|25.56|15.48|11.1|7.8|7.8|5.37|8.1|16.73|33.8|36.19|28.28|53.45|62.55|63.51|37.54|45.29|32.4|51.36|68.26|62.41|48.9|45.79|51.43|63.49|58.09|67.96|55.97|41.17|70.54|77.05|72.37|63.81|37.76|30.81|28.24|29.12|32.94|33.16|32.8|47.98||||
2022-02-19 14:25:39|russ2000_1111|CEVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|5.989|2.95|7.45|9.8|10.38|8.7|7.84|8.22|8.56|7.44|5.86|5.2|6.22|6.43|5.97|5.5|6.63|7.37|8.5|8.85|13.22|7.78|8.4|8.64|6.3|7.05|8.31|10.75|12.53|11.66|11.97|14.34|20.59|26.84|29.86|24.63|27.98|23.25|18.17|14.72|16.3|16.09|18.71|17.38|15.25|18.77|14.59|13.44|17.81|21.32|20.84|18.09|24.22|21.99|27.02|35.3|34.1|35.05|45.1|42.95|46.55|35.2|31.55|28.55|20.79|26.96|23.67|29.68|26.83|21.05|36.58|39.65|40.59|52.48|43.93|42.63|43.88||||
2022-02-19 14:25:43|russ2000_1112|FSTR|total_return_price|0|5.5798|7.6723|5.5798|5.8383|6.4469|5.1771|7.2073|5.9271|5.7128|4.0635|4.6887|4.592|3.8869|4.3728|3.8869|2.1864|2.9152|3.644|4.2513|2.0649|3.7654|6.5591|7.045|6.3162|5.3445|4.9801|4.9801|3.8869|4.3728|5.5874|2.9152|2.4293|3.8869|3.401|2.6722|2.9152|3.1581|2.3078|2.1864|2.7937|3.0366|4.0084|3.7047|3.2188|2.9759|3.5225|2.9152|3.1581|3.401|4.0084|4.1298|4.1298|3.401|3.8869|3.8869|3.644|4.0084|4.2513|5.2842|4.7984|5.2842|5.0413|4.3728|6.4377|4.4942|5.7089|4.6764|4.7372|3.9476|3.0974|3.3403|2.4293|3.5468|3.7703|3.9355|4.3728|5.5971|4.8878|4.2367|4.2173|3.7411|4.9752|5.4902|6.3162|7.8029|7.7738|8.1916|9.2508|8.9787|9.037|12.8753|14.4534|18.8806|23.5837|15.6059|25.1774|20.0272|27.869|42.2311|50.2672|41.8424|32.2612|29.5598|30.3955|24.1279|29.2197|29.7153|28.9671|28.0731|25.1871|28.1217|39.7824|41.9164|32.0234|21.655|27.5818|27.8207|27.9448|31.6119|42.4874|43.3482|42.2805|44.8292|46.3799|45.9784|53.1449|45.1378|47.7626|46.7376|34.1052|12.1291|13.5357|18.0399|10.8528|12.01|13.6|12.5|21.45|22.75|27.15|23.55|22.95|20.55|15.9|18.82|27.34|21.67|19.38|12.36|12.77|13.42|15.05|17.9|18.64|15.49|13.75|
2022-02-19 14:25:48|russ2000_1113|PBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:49|russ2000_1114|SJW|total_return_price|0|0.7032|0.7514|0.7372|0.706|0.7599|0.7797|0.828|1.0037|1.2703|1.395|1.6293|1.8065|1.6565|1.8598|1.6931|1.6031|1.8242|1.8202|1.7232|1.4624|1.529|1.5582|1.6083|1.5842|1.5001|1.4687|1.5293|1.5702|1.4759|1.4024|1.5412|1.5845|1.786|1.7673|1.9272|1.863|2.0976|2.1221|2.3344|2.3965|2.6712|2.6367|2.6638|2.8429|2.783|2.6292|2.6776|2.435|2.4808|2.7928|2.9442|3.0295|3.1825|2.7438|3.267|3.9814|4.2752|4.5641|4.9302|5.3674|6.3069|5.3388|5.2803|5.4291|5.8808|7.503|8.5796|11.4735|11.2237|11.4643|11.5117|9.94|7.8208|8.4528|8.1586|8.5645|8.2251|8.2734|8.0365|8.1119|8.0224|9.0166|9.016|9.6011|11.2728|11.1422|10.9068|12.1162|11.7858|15.8815|16.3911|15.5317|18.4338|17.5704|20.7603|27.0211|28.3277|23.408|24.1257|24.6068|20.4023|18.9399|21.6338|21.7533|18.5863|16.7203|16.9595|16.8805|19.1592|17.781|18.8133|20.3637|17.9341|18.9208|17.1157|18.7233|19.2461|19.3038|20.547|21.7106|21.7784|21.693|23.3505|24.9865|24.9612|23.1309|23.0166|27.6781|26.7898|26.7747|27.0071|26.2103|32.335|35.2354|39.2802|50.5514|43.737|44.8093|51.7775|58.7483|48.7726|61.5555|57.092|52.1677|58.1988|57.5701|64.9946|67.9165|55.4579|59.9535|59.0386|67.6276|61.726|62.3595|65.3922|72.8112||||
2022-02-19 14:25:54|russ2000_1115|KOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1234|15.9394|13.7727|15.0724|18.9702|20.0651|27.0658|32.1535|35.9427|36.1221|36.5922|31.0777|15.9718|11.907|23.1242|27.5565|26.4904|24.9198|20.2719|22.8828|32.0002|34.6598|33.0744|26.6132|32.4655|34.9091|29.7861|34.7954|35.916|42.5445|36.6252|40.5738|45.4722|40.3364|36.6361|35.5737|25.96|20.17|24.39|20.9|18.43|21.45|29.14|30.6|41.5|41.65|34|42.45|51.45|43.05|38.9|32.9|16.83|25.54|26.96|30.12|38.93|11.06|18.23|22.53|30.4|36.1|31.6|29.4|31.38||||
2022-02-19 14:25:57|russ2000_1116|GLUU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1117|PGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1118|FPRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1122|CENTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|14.43|12.04|10|5.63|4.03|4.1|5.47|5.9|7.52|9.1|11.12|10.36|9.36|9.24|10.29|9.87|9.05|10|7.3|8.29|9.41|9.42|12.16|9.93|8.18|7.37|6.81|6.42|7.9|9.25|8.05|9.15|10.79|10.81|16.12|13.96|16.34|21.29|24.27|30.91|34.17|30.69|36.4|37|38.17|39.72|33.45|28.27|23.25|25.16|27.95|29.5|24.25|31.37|35.45|34.49|52.57|49|42.14|47.85|||
2022-02-19 14:26:02|russ2000_1124|NNBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.9355|4.7226|5.4663|5.025|5.9724|7.1038|6.9599|10.5911|13.4424|12.6453|8.5715|9.3941|6.474|7.8049|7.2303|5.7707|6.8615|7.6285|5.1544|3.8324|3.7696|3.8622|4.35|4.9753|7.535|7.3423|6.3532|6.5882|5.7609|7.7577|6.3857|8.2346|8.1881|9.5982|6.9921|7.6195|6.7251|9.8115|10.0303|9.8629|9.1875|10.1152|9.1795|10.6574|9.9394|10.3616|9.8666|8.7933|10.7095|10.3733|10.0037|10.5899|10.641|10.183|8.533|8.2665|8.5385|12.4028|11.4874|2.0472|1.1264|1.5018|4.148|3.5401|4.9168|4.4698|7.3752|11.0493|16.3237|13.3736|4.5145|5.3637|7.2947|9.1273|7.5897|8.1887|8.4568|10.2605|14.0524|18.2914|17.9148|23.3275|24.426|18.8622|23.0691|23.5329|17.1119|14.8048|12.7809|13.1257|17.1889|18.0151|23.9136|26.1147|27.6667|26.3971|23.0178|18.1836|15.0611|6.5427|7.3534|9.6603|7.13|9.25|1.73|4.74|5.16|6.57|7.07|7.35|5.25|4.1||||
2022-02-19 14:26:06|russ2000_1126|HVT|total_return_price|0|0.9535|1.4525|1.096|1.1673|0.7129|0.7414|0.7984|0.7414|1.1353|1.2733|1.3254|1.5237|2.0173|1.5685|1.3104|1.4295|1.7978|1.9879|1.816|1.3735|1.5084|1.3943|1.4686|1.4171|1.5541|1.5501|1.3847|1.3323|1.4622|1.441|0.9498|0.975|1.1982|1.2648|1.308|1.4364|1.3599|1.5392|1.2733|2.39|2.7111|2.719|3.6248|3.6125|3.1763|2.5527|2.3522|2.5257|2.6508|2.234|2.9897|3.0618|3.0245|2.2866|2.4152|2.5733|2.6173|2.8648|3.2568|3.1314|4.3712|5.1769|4.4637|4.9531|6.0097|8.3791|6.9154|6.0429|5.1114|4.1074|5.3064|4.8139|6.7037|7.3457|4.8579|8.1928|8.5451|9.8348|6.2547|6.9873|5.4311|8.8784|9.3085|10.1408|10.8962|8.9825|9.0473|9.5758|7.9243|7.7159|6.4173|6.7991|7.6054|8.354|8.5309|7.9539|7.5589|6.3361|4.7909|4.9507|5.8992|5.6041|6.4249|5.2399|5.9138|5.1388|6.6327|7.7254|9.1828|6.9152|6.1387|7.3734|7.5325|6.5384|5.6749|6.3027|6.3715|6.4331|8.0199|10.0495|12.6961|14.2336|15.222|19.4791|18.5332|15.7328|14.2837|14.4836|16.4286|14.3302|15.6295|14.3338|14.2154|12.179|13.6161|16.9464|17.5029|18.136|19.0148|16.5732|14.8745|16.0882|16.594|14.9116|17.5028|13.7654|16.5518|16.6294|9.9356|13.4868|17.8112|25.3657|34.2972|39.6473|31.4752|30.57||||
2022-02-19 14:26:11|russ2000_1127|SUP|total_return_price|0|0.8058|1.089|1.1525|0.9865|0.8839|0.6593|0.713|0.6652|0.8769|1.1495|0.9088|1.0562|1.4267|1.5528|1.2102|1.1756|1.5482|1.5547|1.5695|0.9957|1.3389|1.7895|2.1867|2.1728|2.5979|2.7575|3.4469|2.6714|2.9489|3.7975|2.4549|3.1413|3.1413|4.1391|4.9268|5.6001|7.8872|8.4882|8.1592|9.7191|15.0086|19.3414|22.8894|22.1135|18.1173|16.5784|15.0453|13.8346|13.2716|16.2927|14.0991|13.8|13.1058|13.9203|12.5698|12.2052|11.9725|14.0588|14.7609|14.2978|17.7423|15.1451|12.2904|14.9978|12.573|14.8691|15.2433|14.6428|17.3655|14.2079|16.5529|17.4732|19.199|21.3978|18.554|22.5607|27.4164|26.0531|26.5925|23.4261|20.6945|23.7697|23.1906|24.9739|20.4021|19.4195|17.4789|16.9537|15.4992|14.0894|12.7934|13.3347|11.682|11.2252|10.3046|11.9412|13.016|13.8037|13.7593|11.6113|13.3778|11.0589|12.5526|7.0724|7.9665|9.7108|9.8904|10.7646|11.3134|9.6524|12.528|15.499|18.7274|16.3752|11.5565|12.3719|14.7531|12.5765|13.2516|16.3513|14.9727|13.7944|14.4357|16.8505|16.7361|16.9844|14.5664|16.7661|16.1912|15.6609|16.136|16.2199|19.5992|23.9356|26.0628|23.6975|23.1192|18.8254|15.2527|13.6753|12.3219|16.6966|15.9825|4.533|4.5671|3.373|2.89|3.69|1.2|1.7|1.25|4.09|5.68|8.62|7.05|4.48||||
2022-02-19 14:26:17|russ2000_1129|PGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:26:18|russ2000_1130|REV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||260.6132|259.434|274.7642|292.4528|281.8396|359.6698|488.8019|467.5755|333.1415|469.3396|484.6698|300.1179|155.0708|191.0377|285.3774|172.1698|74.8821|83.1368|59.5519|63.0896|46.7925|43.4906|68.3962|49.5283|62.8302|61.2264|46.6981|28.2075|28.8679|26.0377|30|26.6|22.4|27.7|29.5|25.2|23|28.8|30.7|32.2|31|31.6|12.6|11.3|12.8|10.7|13.7|11.5|11.8|9.8|8.5|14.85|6.67|2.48|5.44|4.86|17.01|14.85|11.16|12.62|9.84|15.87|16.8|12.32|14.87|17.25|14.23|15.44|14.5|22.36|22.06|27.77|24.96|25.55|30.5|31.69|34.16|41.2|36.71|29.45|27.84|36.41|32.18|36.78|29.15|27.85|23.7|24.55|21.8|20.6|17.55|22.3|25.19|19.38|19.33|23.49|21.42|10.93|9.9|6.32|11.88|12.33|12.84|10.11|11.34||||
2022-02-19 14:26:23|russ2000_1131|RT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:26:23|russ2000_1132|WHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6731|5.4497|5.0724|5.3176|7.4025|6.6509|7.0545|6.9882|7.4602|8.2223|8.5603|8.2911|8.2004|8.428|8.5755|9.1326|8.4005|9.4834|11.2635|11.6278|16.5941|15.4768|19.9728|17.5484|20.7615|21.7407|13.3467|20.8264|21.88|18.8272|19.3156|20.3053|21.129|18.998|22.9986|23.1609|21.5283|19.8513|22.1431|23.0943|22.5179|24.0777|24.8727|27.5963|26.7064|31.5395|37.3846|38.7225|39.2009|37.3052|40.5615|40.3501|40.6652|36.2571|36.4157|40.965|39.2594|37.2097|44.6653|37.913|41.9449|48.6525|49.6529|41.4402|45.7189|40.1429|27.5874|28.5284|23.4329|24.1913|25.7603|14.6917|13.7005|10.1072|12.4437|13.6201|19.6799|19.161|16|
2022-02-19 14:26:27|russ2000_1133|PLUG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|120|75|33.75|110|148.125|245|160|267.5|1049.375|513.75|462.5|104.375|151.25|183|90.8|78.6|103.9|70.8|58.3|50|51.2|48.3|51.3|69.5|77.7|72|62.5|58.6|61|74.5|65.6|52.5|50.1|48.9|40.8|40.3|31.1|29.9|30.7|37.6|33.3|27.9|9.9|10|8.7|8.2|8.9|7.4|6.3|6.133|4|3.9|7.35|2.41|1.82|2.07|1.36|1.15|0.8|0.61|0.2335|0.4295|0.5901|1.55|8.48|4.29|4.58|3.12|2.67|2.45|2.18|2.24|2.08|1.76|1.69|1.3|1.19|2.15|2.41|2.4|1.96|2.03|1.91|1.31|2.62|2.14|2.82|3.15|3.12|7.35|12.84|33.57|38.91|34.08|26.08|28.33||||
2022-02-19 14:26:31|russ2000_1134|TTEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1949|32.0992|22.8652|17.3687|22.9206|12.3674|10.0035|12.7517|10.773|8.8493|9.0141|5.7713|8.7943|12.5319|29.6395|30.3403|27.3173|21.7659|16.1595|6.9255|7.9061|6.8683|12.6022|11.8107|8.3898|5.4964|6.3847|4.7753|3.3858|5.514|9.9375|5.5052|7.7126|8.3018|8.5217|11.3622|7.1673|8.8119|10.5971|9.7705|11.1336|13.7455|21.0008|32.2662|28.5551|21.0271|18.7055|19.752|17.5534|10.9401|7.3432|9.577|13.3233|15.0031|17.615|15.0206|11.3358|13.0507|18.1074|17.0433|18.5384|13.4025|14.2468|14.1588|14.0709|14.9943|15.6538|18.6527|20.605|22.0649|21.0535|21.5548|25.4946|21.6164|20.8249|22.5502|23.9945|23.8916|24.8905|24.9251|24.3594|26.208|27.5731|26.9622|37.1642|38.0295|36.8814|28.3715|31.9295|23.9356|26.6881|34.1276|43.8864|45.4029|37.5702|35.1493|44.5684|52.2166|72.2518|99.5159|102.5704|93.0586|90.55||||
2022-02-19 14:26:35|russ2000_1135|CNOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.6236|3.5226|3.4232|3.6565|3.9884|4.3508|3.8156|4.1454|4.247|4.4494|5.1668|5.5995|4.8685|5.8477|5.8257|5.1941|5.3782|5.1014|4.5406|4.3345|4.7359|5.1792|5.3813|4.1046|5.4616|6.4546|6.8684|5.9952|6.527|6.5439|7.718|7.0026|7.7294|8.706|10.5238|13.3036|14.28|11.2125|8.1873|8.5296|9.4061|9.0676|8.2573|8.24|8.0967|8.4873|10.3718|12.1475|12.0221|11.6219|11.3621|9.4177|8.7998|8.4995|7.0756|8.129|6.5544|5.7008|7.0815|6.9914|7.4148|7.1674|5.9389|6.2792|6.7309|7.6533|8.8059|7.6727|8.2982|8.7229|9.3724|10.2316|9.7801|11.0543|11.0877|12.4501|17.2722|16.7527|16.9521|17.178|16.9541|17.3009|19.355|16.7046|17.4352|14.3058|13.8403|16.7883|24.0242|20.7668|20.6926|20.5744|24.5109|28.3227|23.9373|22.596|16.9373|19.203|20.9431|21.3983|24.7131|10.3576|14.6838|14.703|19.4505|25.5131|25.7924|28.2907|32.6493|||||
2022-02-19 14:26:39|russ2000_1136|DX|total_return_price|0||||||||||||||||||||4.1389|4.1907|4.2424|4.0872|3.3629|1.759|1.2417|1.1514|1.3772|1.724|2.0788|2.2322|2.6582|3.8252|4.5528|5.9466|6.3232|7.4746|11.2171|14.8438|14.0859|19.5541|20.461|23.0608|22.1329|20.9761|19.2622|18.6455|9.2864|13.6418|17.465|18.8895|19.0954|20.066|23.0273|24.3629|30.7867|27.7322|30.697|32.2488|30.5124|28.3312|26.985|21.0911|11.561|8.124|4.9994|4.2182|4.0229|3.5152|0.9764|0.8202|0.6249|0.6249|1.2311|1.5311|1.3123|2.1997|3.0621|2.7746|3.0246|3.0496|3.7245|3.4621|3.812|4.062|4.187|4.4994|4.8869|4.6244|4.7182|4.4619|4.312|4.2182|4.2745|4.2495|4.4307|4.8431|5.1556|4.9306|5.543|6.0344|5.6549|5.1906|4.4767|4.9607|5.9567|6.2897|6.6869|7.0705|7.4282|8.8795|9.2226|8.7264|8.6302|7.4211|8.6588|9.0572|10.1394|10.7983|10.0414|11.6698|11.4605|9.8635|9.5875|10.726|10.9102|10.2505|11.1257|11.4224|10.5758|9.4007|9.7896|10.5759|11.0371|12.1687|11.8649|12.3346|12.6737|13.3148|13.5025|12.7706|12.929|12.9878|12.3608|13.5544|12.8172|11.6575|13.7358|8.7178|12.3194|13.4342|16.0832|17.4655|17.5616|16.6293|16.4451||||
2022-02-19 14:26:44|russ2000_1137|GTY|total_return_price|0.374695407685|1.0306|1.1635|1.0998|2.0967|1.8303|1.8981|1.6708|2.901|3.2558|2.9283|3.6097|4.5254|4.1277|4.2278|3.5985|3.5831|3.5466|3.4766|2.2425|2.9069|2.6808|2.9838|2.8467|3.3965|3.3734|3.6119|3.1906|3.8754|3.6682|2.9375|1.9045|3.6146|3.5183|3.2927|2.6781|2.29|2.2498|1.8816|1.7941|2.0566|1.8379|2.5817|2.2754|2.4286|2.713|2.0785|1.991|2.0785|1.991|2.0567|2.3244|2.4834|2.5106|2.4274|3.007|3.6333|2.9742|3.1239|3.3075|3.2632|3.166|2.6509|2.0894|1.8182|2.0011|2.1303|1.8512|1.7026|1.8855|1.7609|1.6317|2.2895|2.6881|3.3999|4.9019|5.6123|5.6272|5.822|6.0935|6.0999|6.4604|7.9843|8.3292|9.2321|7.474|8.2552|10.104|9.4774|9.3587|11.3144|10.4259|11.4986|10.9217|11.4797|13.0509|12.0831|12.0494|10.7807|12.365|7.2633|8.2573|8.768|9.3256|9.2264|9.865|11.5558|12.8856|12.7959|13.5451|13.3734|16.2004|13.4795|14.97|13.9271|9.7276|9.6922|9.8415|11.6397|11.5496|12.9666|13.7365|13.3448|12.5581|12.6682|12.6883|12.4474|12.7545|12.8752|12.288|11.9106|12.2798|15.0194|14.9058|17.4132|17.607|20.0134|20.2748|20.8018|22.9731|20.9093|20.7684|24.0417|22.7654|27.7896|28.1366|26.2973|29.7379|21.6504|24.7694|27.3547|24.6096|27.2575|30.3952|30.7743|31.7022|||||
2022-02-19 14:26:49|russ2000_1140|WMS|total_return_price|0|0.7125|0.9095|0.7125|0.5382|0.2577|0.1743|0.1743|0.1516|0.2501|0.3032|0.2046|0.3789|0.667|0.5077|0.3486|0.3411|0.3713|0.4395|0.4093|0.2501|0.3865|0.4926|0.4244|0.3486|0.4699|0.7655|0.7125|0.5912|0.5457|0.5457|0.2349|0.2198|0.5608|0.6443|1.0763|1.6902|1.9554|1.4779|1.7054|2.1486|1.944|2.6148|2.4442|2.6148|2.4556|1.728|1.603|1.6938|1.8873|1.7847|1.921|1.4893|1.5802|2.2398|2.4553|1.8191|1.7055|2.2792|2.7511|1.9214|2.8477|2.5278|4.7909|4.4514|4.64|10.2608|7.0166|7.922|5.9603|9.3177|13.5805|12.147|10.8644|19.4171|10.5566|12.0716|11.468|7.3938|8.5104|9.0416|7.6956|9.4098|13.6771|15.8137|18.7109|17.9866|15.5059|20.244|16.9967|20.3707|16.9786|15.1438|18.1677|16.532|17.6305|21.0407|23.6844|26.1289|29.9676|33.1726|32.566|26.9527|27.677|24.3543|18.9312|28.5281|40.3431|36.2146|37.971|35.5356|34.4673|40.9587|32.0047|27.8128|15.9254|18.5781|21.4843|18.062|14.8299|15.8439|22.8243|23.0959|23.4942|||14.0694|18.9674|20.8418|27.1952|26.6868|26.3698|21.9428|19.5018|25.1177|22.1355|19.0072|20.2609|18.6638|18.8714|22.2902|24.271|26.8278|29.1083|22.9107|24.4229|32.2745|31.8544|38.4313|29.191|49.0806|62.1358|83.2791|103.1033|116.3593|108.0767|136.13||||
2022-02-19 14:26:54|russ2000_1141|SPOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8214|9.0473|8.3501|7.7378|7.152|7.7242|8.0352|5.4271|7.7454|7.5989|7.2215|9.7475|6.348|6.2624|2.9429|3.6208|4.9311|4.9333|4.6264|6.7572|6.5901|6.0658|7.2401|7.5045|9.1843|11.171|8.7449|10.0572|9.2982|9.3749|9.1429|8.6091|8.2627|8.0063|8.8517|9.2568|9.9893|10.7542|12.5306|11.0983|10.5322|13.408|14.7523|13.0197|13.3876|14.6571|13.1832|14.6839|14.4087|17.1988|15.7564|14.091|13.072|13.3813|12.8174|12.8795|13.2872|10.8188|11.9627|12.7866|10.8941|11.0648|9.6013|8.6296|8.6759|10.2178|10.233|9.7401|10.0297|8.78|
2022-02-19 14:26:57|russ2000_1142|AI|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.75|139.6|66.26|50.35|45.12|26.34||||
2022-02-19 14:26:58|russ2000_1143|MYE|total_return_price|0|0.9394|1.1931|1.237|1.3465|1.1931|1.1711|1.3465|1.401|1.5224|1.572|1.447|1.5647|1.7637|1.8634|1.5045|1.628|2.1787|2.2526|2.6651|2.5582|2.6076|3.0435|3.589|3.7236|3.7236|4.3218|4.4323|3.9887|4.0847|4.9319|3.5251|3.3505|3.9307|4.0883|3.8017|4.0731|5.2128|6.2199|5.9774|7.5302|8.7077|7.6671|8.8559|8.4939|7.531|7.446|7.988|6.493|6.5604|6.6851|7.8133|8.4025|8.6688|9.58|7.7282|8.7096|8.5944|8.737|9.4128|9.75|11.9428|13.7487|13.1963|16.4823|12.1587|11.5259|10.2468|9.1131|6.9617|6.2542|7.4027|8.4871|7.9262|8.89|5.6047|6.485|6.919|8.207|7.527|6.4542|5.7874|5.7813|6.1177|7.4332|7.5719|8.7084|6.7935|7.9801|8.8295|7.856|7.3454|9.2323|10.1569|10.9543|10.868|10.0436|12.0163|14.2904|12.8103|9.5807|8.7364|5.4507|8.4715|5.4252|4.2301|5.7656|7.5081|6.3888|7.4042|5.7639|6.1832|7.0566|7.2471|7.553|7.5063|9.1855|11.0445|12.9096|11.8144|11.5223|10.6803|11.5512|15.5506|16.4056|15.5692|15.8035|13.9679|14.0473|14.0944|15.3909|10.9613|10.9951|10.7313|12.1269|11.0418|12.2661|13.73|15.6606|18.4139|17.2472|18.8215|17.1992|20.9526|13.732|15.6651|17.7728|16.4082|15.6351|10.2011|13.9371|12.7855|20.2374|19.3754|20.7237|19.435|20.01||||
2022-02-19 14:27:03|russ2000_1145|WSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5362|7.1781|8.5174|9.7086|11.6096|11.1096|10.943|10.3258|10.227|8.8383|7.7521|7.0978|5.9005|2.1232|1.3085|1.9318|3.123|1.2653|1.9627|2.1664|2.4503|2.0615|1.7282|1.3887|1.6232|1.1603|1.8578|2.296|3.0181|5.1598|5.1722|5.8572|6.3387|6.9188|7.1112|7.7657|8.0054|8.8702|8.8981|9.0853|9.2379|10.0672|9.5087|10.5056|11.8882|13.1927|12.6008|13.8257|13.7656|13.1036|13.4242|13.8285|13.3354|12.8299|13.3558|13.9332|14.108|16.0332|11.6523|12.6|13.4505|17.1495|18.7667|18.7753|18.8583|21.1363||||
2022-02-19 14:27:06|russ2000_1146|HSII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0571|9.9674|11.353|27.712|28.8071|35.668|35.1875|28.6506|20.6946|14.21|10.0907|13.1945|14.0598|13.359|11.614|10.6986|8.4531|9.7332|13.7237|15.8334|15.6761|21.4401|21.054|24.8156|26.4605|18.7512|23.3138|23.2066|24.2864|23.9217|26.0529|30.2007|34.792|35.9004|26.7108|26.5424|22.4187|20.8664|21.8864|14.2605|11.1022|12.8986|17.3719|22.7404|21.1428|18.0597|14.8822|22.4233|21.1166|16.587|12.9199|17.261|17.427|13.3568|10.3246|12.6694|12.1866|13.597|14.0057|16.9651|16.2962|15.0621|17.6203|19.9079|21.3398|22.8555|16.8896|24.7243|20.3465|15.8908|16.207|22.0132|23.3266|20.3968|19.0172|23.1077|28.2581|34.5321|31.7252|28.5603|36.2343|29.2339|26.1646|31.4867|21.0325|20.0914|19.5892|28.4645|34.7895|44.3956|43.5044|43.2||||
2022-02-19 14:27:10|russ2000_1147|HMST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0524|12.9116|14.7369|17.1985|22.2284|21.2716|19.2044|18.3169|18.9801|18.489|18.0712|16.8557|16.4854|17.0456|21.6703|21.5373|21.1955|19.8755|18.4511|23.6835|30.6252|25.3548|25.5447|25.3073|27.2065|27.5864|26.2569|25.5447|20.4927|25.0224|27.5959|26.1145|32.287|21.2097|23.6191|24.8778|32.1884|43.9457|39.6685|39.5728|51.462|||||
2022-02-19 14:27:13|russ2000_1148|TBPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|33.93|23.05|15.09|17.35|13.02|10.88|16.7|18.11|22.85|36.97|32.35|35.98|39.75|34.24|27.89|26.09|23.7|30.56|24.06|22.84|15.62|21.25|25.78|23.29|21.63|15.53|18.21|20.64|15.01|7.44|10.68||||
2022-02-19 14:27:15|russ2000_1149|PKE|total_return_price|2|0.9488|1.3076|1.616|1.7129|1.3301|1.5433|1.115|1.2023|1.0084|0.9696|1.1371|1.4117|1.3654|1.163|1.224|1.8831|1.6891|1.8888|0.966|1.4033|1.337|1.4291|1.2566|1.343|1.239|1.1038|1.0599|1.0563|1.1691|0.9695|0.9349|0.9524|0.9382|0.9873|1.069|1.1399|1.1467|1.132|1.106|1.08|1.3075|1.3591|1.4998|2.4821|2.3316|3.14|2.811|3.1525|3.1735|5.2176|5.5751|5.8877|4.4506|3.3573|4.2284|4.5461|4.7023|5.5609|4.9407|6.0636|4.4969|2.5422|3.6671|5.2226|4.6031|5.6042|6.3529|4.4094|4.8738|7.833|10.3791|8.6578|6.3756|7.3868|7.4665|7.4833|8.8058|6.3705|6.4421|4.6003|5.4448|6.9156|7.7292|8.1094|7.5842|6.7475|6.7605|6.4028|7.4938|7.8253|8.5334|9.7907|10.8023|9.2701|11.5506|9.9866|9.9764|11.1651|11.1501|8.9416|11.2528|10.7054|6.8176|6.0494|7.4617|8.3644|9.2229|10.6366|10.1629|9.4245|10.847|13.0584|12.4024|10.231|11.3943|11.8792|9.8101|10.9052|10.2708|11.7558|11.2668|12.4796|13.9668|14.6766|13.8823|14.5956|12.8139|12.1376|12.0643|9.9424|9.9424|8.132|9.4084|9.5798|10.5626|11.1991|9.9533|10.7533|11.3713|11.7387|14.3413|14.8979|12.4742|15.031|12.9962|14.7887|14.351|13.0651|11.4857|10.5961|12.2728|13.4917|15.0904|14.3648|12.8023|13.29|
2022-02-19 14:27:19|russ2000_1151|PLUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1472|2.2354|2.8237|3.1178|3.1767|2.8531|3.2355|3.1767|1.8825|2.1031|1.9413|1.8236|2.206|8.4711|7.7946|6.221|4.8238|2.6766|2.1619|2.4801|1.6825|2.2472|2.2331|1.6401|1.5295|1.6589|1.6942|2.5037|3.6708|2.9037|3.0519|2.5131|2.4616|2.779|2.746|2.706|3.0637|3.2378|3.3484|2.666|2.2943|2.459|2.4897|2.2895|2.0707|2.2754|2.1648|3.1837|2.5649|2.4731|2.7508|3.4284|3.659|3.8849|4.1297|4.1179|5.0474|5.5627|6.2615|6.2215|5.805|6.6545|7.5228|7.6122|9.2288|10.335|11.5525|14.9725|12.92|14.21|13.94|14.55|14.0125|18.9225|21.7325|19.1625|19.7675|23.315|20.1275|20.4475|23.6025|28.8|33.7625|37.05|46.225|37.6|38.85|47.05|46.35|35.585|44.27|34.47|38.045|42.145|31.31|35.34|36.6|43.975|49.82|43.345|51.305|53.88||||
2022-02-19 14:27:24|russ2000_1153|PKOH|total_return_price|0|12.3281|13.2247|13.8972|13.2247|12.104|11.8798|17.0352|12.7764|15.0179|12.2161|10.535|10.0867|8.9659|6.5003|6.6124|5.8278|7.0607|6.2761|7.7331|5.1554|5.3796|5.0433|5.9399|5.6037|5.3796|6.7244|7.2848|5.2675|5.6037|3.8105|3.1381|2.4656|3.6984|2.8018|2.4656|2.6898|4.0347|4.0347|3.4183|4.483|8.0693|9.8625|10.647|11.5436|13.1127|11.7678|11.6557|11.5436|10.3108|10.7591|13.0006|14.4575|14.7938|17.3715|13.0006|11.5436|11.8798|13.673|13.673|16.3628|17.3715|16.5869|12.2161|13.561|12.5523|15.186|11.2074|8.8538|9.5263|7.7331|7.0607|4.3709|4.1467|4.3036|2.7346|2.8512|4.0167|4.0347|3.5864|3.7298|3.1022|4.4292|7.3072|6.6348|8.2576|10.5798|16.049|23.141|16.8021|15.0538|15.7442|12.6419|17.896|15.4841|12.364|14.4571|16.5869|24.477|23.2666|22.5045|14.0855|13.2337|16.04|5.532|2.9229|3.0663|7.8183|5.0657|7.8362|12.902|11.9247|18.7477|18.5236|18.954|10.7681|15.9952|17.9767|17.0621|19.4291|19.1064|29.7041|29.5696|34.4471|46.9814|50.3436|52.2287|43.1098|56.8965|47.6506|43.9608|26.2579|33.5684|39.2762|26.0664|33.7181|39.5499|33.4723|35.6002|42.7446|43.2015|36.639|35.286|36.3923|29.2234|30.9491|31.2645|28.7763|32.5526|18.3974|16.1148|15.6097|30.1625|30.8616|31.6046|25.2186|21.0342||||
2022-02-19 14:27:31|russ2000_1154|W|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|19.54|32.12|37.64|34.17|49.45|43.33|38.5|41.24|36.25|39.01|75.27|70.27|81.1|65.14|111.46|145.62|90.74|148.45|144.4|116.04|90.37|53.44|197.61|294.66|233.36|332.64|308.4|278.22|192.86||||
2022-02-19 14:27:32|russ2000_1155|TWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||6.1078|7.5326|8.5509|10.3946|11.006|9.8439|11.124|11.3331|13.8691|15.793|15.764|14.9695|15.2108|14.7607|13.8491|11.7826|13.653|16.3267|18.5388|18.4929|17.866|15.7883|10.3432|8.844|7.1673|11.0855|9.5792|6.0854|6.7408|4.9923|5.4153|4.0164|3.3662|3.8729|5.0254|4.5068|4.8534|3.953|2.4705|1.2819|0.8554|1.1958|1.884|2.9606|5.1608|9.9673|9.3028|14.6365|13.9327|13.5585|13.32|13.3917|13.4034|14.5334|14.048|15.6601|19.6898|24.5754|24.8206|24.3111|23.8094|27.7099|20.7359|8.0296|4.8998|7.2815|8.6802|7.9147|8.5246|9.7399|13.2616|19.1009|26.0172|23.7248|14.6734|19.0413|23.1458|24.0126|17.2925|21.2729|20.6509|16.5317|14.3513|17.6303|18.6258|16.5027|11.6015|10.4383|9.1963|10.5572|6.5022|3.8807|5.3039|6.1175|9.991|11.0718|10.2178|11.8732|10.0395|12.7447|12.4824|10.6263|7.3532|4.6227|5.9273|4.8602|2.6883|3.6095|1.55|1.46|2.89|4.86|9.28|8.48|7.16|10.96||||
2022-02-19 14:27:37|russ2000_1156|LBAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8081|3.9085|4.3397|4.2807|4.4675|4.989|4.6787|5.0363|5.2291|5.6782|5.7876|5.3867|4.1681|3.7608|3.7903|4.0346|3.8836|3.3773|3.2474|5.0926|5.0687|5.681|6.1923|7.7993|6.0425|7.0239|6.2861|6.3578|7.0432|7.1187|7.3585|7.2338|7.4417|7.9914|7.1335|7.2003|7.4694|7.2098|7.6821|7.7899|7.5026|7.8849|7.22|7.1394|7.3539|6.6374|7.4669|7.0809|6.861|6.6752|4.8215|5.4621|4.5822|3.9351|5.4883|5.309|5.282|6.9185|6.9124|6.6842|5.2698|5.8489|7.0601|7.5886|7.5121|7.3887|7.1995|7.6802|8.3359|9.2265|8.4518|8.5817|7.8122|9.43|9.3309|9.7173|9.1472|9.7777|8.4858|9.5965|11.9348|16.6877|16.8594|16.2972|17.7284|16.8101|17.4186|17.523|16.0278|13.2431|13.4478|14.6554|14.1127|16.0172|10.0397|10.7429|9.4662|12.2197|16.9163|17.0879|17.377|18.8527|||||
2022-02-19 14:27:41|russ2000_1158|DAKT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.6949|0.6756|0.6756|0.5985|0.4055|0.5504|0.4441|0.4537|0.2897|0.3187|0.3573|0.3283|0.3187|0.3088|0.4923|0.4633|0.4877|0.6371|0.782|0.8879|0.859|0.7624|0.9265|1.0616|2.1522|1.3898|1.6986|2.104|2.3935|3.4729|2.6962|2.026|2.0229|3.039|2.9031|2.8568|4.7067|4.3392|5.1823|4.7839|7.0632|6.5567|7.999|7.6222|7.6963|6.288|6.3527|6.7065|9.4313|12.1716|17.5083|14.752|21.5089|14.1734|13.2666|18.6081|12.7861|9.2292|11.1882|6.2428|5.4092|5.6662|5.3218|4.7756|4.9598|5.3154|5.483|7.3932|10.3382|7.2578|6.7964|6.9128|7.8918|5.872|5.6748|6.4383|9.276|7.8135|8.6113|9.5446|11.7286|10.5182|9.0438|10.9245|10.2448|8.9678|9.6382|8.277|6.9272|7.6071|5.7465|7.4703|9.1508|8.584|8.9378|9.4547|8.5902|8.4227|8.0998|6.9551|7.2249|7.3383|6.1901|6.7404|5.8436|4.52|4.17|3.9|4.8|6.17|6.11|5.55|4.9|
2022-02-19 14:27:45|russ2000_1159|NVRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|38.52|47.93|53.75|45.1|67.13|56.53|69.87|104.94|71.39|94.09|71.38|91|69.88|86.21|78.02|57.43|38.21|62.51|64.32|87.81|117.54|99.98|119.47|138.72|175.55|139.5|165.79|116.97|82||||
2022-02-19 14:27:47|russ2000_1161|CSFL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:27:47|russ2000_1162|HWKN|total_return_price|0|0.2956|0.2839|0.394|0.2782|0.2687|0.1949|0.1949|0.158|0.2793|0.2894|0.3047|0.3047|0.2805|0.3132|0.2571|0.2664|0.4254|0.4116|0.3785|0.3596|0.5914|0.5938|0.5842|0.5842|0.7279|0.6252|0.7367|0.7027|0.6702|0.7097|0.7097|0.6702|0.6971|0.7605|0.8027|0.7605|0.8927|0.8588|0.8588|0.9266|1.1613|1.0161|1.1613|1.1371|1.4516|1.5552|1.4516|1.5034|1.7986|1.5665|1.874|2.1668|2.1091|1.9231|1.9438|1.7871|1.8663|2.1996|2.6237|3.1116|3.0568|3.2606|2.7443|2.7443|2.7159|2.2633|2.227|2.4568|2.3998|2.2735|2.318|2.4652|2.8766|2.6151|2.354|2.7103|2.828|2.8899|2.7383|2.8296|2.9059|3.1949|4.1711|4.5033|3.9371|3.9603|4.0105|3.9736|4.0579|4.1396|4.7032|4.8345|4.9327|4.9099|5.0666|5.0951|5.3379|5.5874|5.2955|5.5161|5.693|5.5921|6.6708|5.8018|5.9612|8.7235|9.1664|8.566|9.6136|9.566|14.2267|17.8336|16.6247|14.6579|13.0074|15.0582|15.3315|15.7354|17.2686|16.0592|16.7481|16.5134|15.9749|15.7421|15.707|15.878|15.5353|18.7193|16.5774|17.6246|16.9782|15.7743|16.0968|19.3616|19.524|24.3092|22.2715|21.067|18.7574|16.1829|16.3737|16.4668|19.4208|19.2956|17.4467|20.6923|20.3609|22.0646|17.2417|20.7342|22.5366|25.691|33.0564|32.4145|34.6435|39.319|||||
2022-02-19 14:27:52|russ2000_1163|BANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.4611|2.2874|2.36|2.1141|2.0048|2.4079|2.2514|2.1886|2.3101|2.2834|2.8263|2.7989|3.2812|3.2559|3.7222|4.14|4.4438|5.1229|5.0618|5.1773|6.1389|7.1996|5.6696|5.5939|5.4598|5.3841|4.9738|5.3833|4.2306|5.0557|5.1159|6.3992|6.3781|6.5499|5.5931|5.7036|6.4573|7.6945|8.1968|7.863|7.4167|8.7577|8.9926|9.8412|9.4903|10.2713|11.0708|13.6851|12.008|15.1842|14.893|13.8966|15.3957|15.8018|16.6222|19.2766|16.6099|15.4106|16.2193|15.555|16.6903|15.6747|17.7775|19.5583|13.5284|12.93|13.8938|14.0191|15.9491|13.9713|15.5874|15.9611|16.6371|15.1445|13.1183|14.9594|17.3583|16.9238|17.4637|17.3368|17.1836|19.3034|22.55|23.507|23.876|26.2286|26.6505|27.1483|26.2619|28.3288|27.4707|25.6754|25.1386|26.7575|32.3362|41.6645|40.4259|43.613|51.4357|46.5465|48.515|54.2784|55.2407|46.2581|48.6253|52.1825|52.2579|59.1763|31.9312|39.1578|39.7436|57.4624|69.5341|61.7419|59.8151|70.56|||||
2022-02-19 14:27:57|russ2000_1166|MIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7065|23.9699|24.731|24.6997|24.7014|
2022-02-19 14:27:57|russ2000_1169|SCVL|total_return_price|0.900948366702||||||||||||||||||||||||||||||||||||||||3.438|3.4648|4.5661|5.3718|3.2231|3.2947|2.6859|1.7906|1.3609|1.6832|1.7548|1.1102|1.2176|1.0566|1.325|1.1102|1.4683|1.7906|2.9008|2.2562|3.0798|3.2589|3.044|2.6501|3.5812|4.3333|3.8319|3.0082|2.6501|2.7575|1.7906|1.5578|2.5606|2.8736|2.7332|2.5928|4.6957|5.8875|5.515|3.7187|4.3605|4.1828|3.9708|4.9134|4.4378|3.713|3.8333|3.4294|5.0137|5.4635|7.0965|4.7959|7.1567|8.0305|6.3|8.1995|9.5403|9.0074|6.2771|4.5782|3.8763|4.0023|4.3834|4.0138|2.9652|3.3405|3.5812|4.3003|6.5493|7.9245|6.0307|6.5608|8.0362|8.3857|9.0504|7.8185|9.2309|8.3542|9.563|10.0928|9.2862|9.4917|12.2019|11.8995|10.5716|10.507|8.2119|8.518|13.6617|12.1412|13.1939|10.5008|12.6645|12.0397|12.3939|11.983|11.6342|12.0483|8.703|8.9763|11.4143|11.7245|15.1291|19.6857|16.4821|17.314|12.3598|16.2061|10.1646|11.6198|12.1153|15.3298|30.6878|29.7981|33.5661|33.8085|30.81|
2022-02-19 14:28:02|russ2000_1170|PICO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:03|russ2000_1171|GWB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8137|19.7213|19.4868|22.1346|22.2959|26.0296|24.6063|27.6734|30.0749|39.3112|37.7404|36.427|36.9623|36.5917|37.0454|39.5544|39.2004|29.2159|29.9063|32.8843|31.2178|33.7962|20.1228|12.4791|12.3577|20.0775|30.4118|32.8839|32.3746|33.64|||
2022-02-19 14:28:05|russ2000_1172|LXFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:05|russ2000_1173|PES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:06|russ2000_1175|WLH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:06|russ2000_1176|BDSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|2.05|2.1|3|3.2|3.481|2.64|3.45|3.07|2.87|3.66|3.33|2.75|2.17|2.35|2.44|2.01|2.13|2.99|5.49|4.06|3.94|2.89|2.28|2.64|2.51|2.44|3.42|6.29|4.81|3.94|3.74|2.75|2.92|2.7|3.28|3.5|3.16|0.7801|2.1|4.3|5.92|3.9813|3.89|3.99|5.45|5.9|8.88|12.05|17.41|13.82|13.89|8.54|5.33|4.84|3.1|2.44|2.83|1.9|1.9|2.6|2.9|2.8|2.2|2.9|2.65|2.95|5.3|4.4|4.3|6.42|3.53|4.59|3.765|4.25|3.75|3.57|3.66|3.3||||
2022-02-19 14:28:10|russ2000_1177|RNET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:10|russ2000_1178|LHCG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.06|16|16.77|16|20.77|22.3|28.93|28.54|25.81|21.64|25.29|16.87|21.78|27.02|33.49|21.74|21.31|29.93|34.5|33.53|29.11|23.63|29.01|29.06|22.51|16.34|13.5|18.53|16.98|18.4701|21.36|21.81|21.43|23.04|24.08|22.21|20.06|23.2|30.54|33.03|38.31|44.21|46.45|35.46|42.26|37.88|45|53.71|65.9|69.61|59.84|60.09|86.76|101.83|89.1|110.86|114.91|112.96|133.54|124.41|168.94|207.7|211.45|194.51|200.26|164.23|136.55||||
2022-02-19 14:28:13|russ2000_1179|WWE|total_return_price|0.305249343832|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2414|6.2053|6.1216|9.5163|6.7337|5.6764|5.8767|5.7877|4.9418|6.9675|6.7315|4.5411|3.6062|3.5394|3.7353|4.2325|4.9405|5.9911|6.2123|5.6148|5.4013|5.4885|5.3025|5.7666|5.9733|7.9398|8.4166|8.2735|8.4139|8.1033|8.5243|8.4169|8.1535|10.4314|9.8037|9.5088|8.0405|6.8356|6.755|8.5566|8.8983|11.7866|12.7609|10.9878|9.8955|9.4556|8.5086|7.667|8.1103|7.0912|6.2681|6.2373|6.635|7.1727|7.6761|9.3511|10.3541|26.8793|17.1802|11.1311|12.1799|12.6408|12.5686|15.6638|18.587|17.0182|15.8398|18.3871|18.2912|21.4035|20.2334|20.3701|20.7317|34.9921|38.2956|79.7107|73.5622|84.6046|96.762|71.4338|65.2929|38.3797|38.8615|44.2615|38.2705|55.9968|56.2054|48.9682|59.8204||||||
2022-02-19 14:28:18|russ2000_1182|FNHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0154|2.7682|2.175|2.5705|2.3727|1.7796|3.0648|2.1503|1.6313|1.1437|1.1934|0.9938|0.396|1.0505|1.7017|4.6661|2.5935|5.2855|4.2453|6.367|7.2022|7.2334|9.5808|9.3213|7.0123|7.988|8.7155|8.678|8.6606|11.2414|11.1534|8.6876|11.9626|15.328|12.1303|7.6187|10.0877|9.7628|9.0947|6.8871|3.9218|3.4067|2.695|2.5594|3.2908|3.5062|3.5595|3.2357|3.0089|2.7647|2.6949|2.381|2.067|2.3723|3.5671|3.4014|5.2329|4.7264|6.667|9.1272|7.8805|12.5692|15.5764|22.9733|21.4104|22.9015|25.9799|21.3435|20.4118|27.4287|18.1027|16.8154|15.577|17.0294|15.4863|14.4337|12.931|15.019|15.0934|21.6788|23.2472|18.8819|15.9156|13.1|12.7961|15.9913|10.6067|10.9468|7.3853|5.84|4.75|4|2.28|1.45||||
2022-02-19 14:28:22|russ2000_1184|SCHN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||4.2415|6.3189|4.1488|5.6332|4.1387|4.2855|4.5712|5.9041|6.4674|6.3677|6.2685|5.8357|6.098|6.1925|5.59|7.3351|6.1974|6.0977|5.7857|3.3868|4.078|3.1544|3.4791|4.0603|4.334|3.5688|3.579|3.4172|3.2538|3.047|3.2778|3.0548|3.0658|3.6905|4.814|4.4934|4.4055|5.7084|8.0596|11.8864|26.0037|23.1719|19.9227|20.2523|27.2074|29.3057|16.6983|20.6592|24.9271|22.489|25.9276|22.9809|29.6017|27.188|39.2771|42.3557|45.2599|47.4847|72.6434|49.6379|19.6054|20.8046|39.6328|39.2602|32.4468|33.2158|36.4147|32.2061|41.5736|46.7641|43.0624|33.1947|33.8276|32.9438|19.1279|20.3852|20.9448|21.3857|18.5965|19.1468|23.3718|19.4926|19.2798|21.574|17.9049|12.4671|14.3798|14.0639|13.5653|12.1974|13.5392|15.9598|23.9017|20.5543|16.8387|23.644|25.8411|30.2644|27.9016|23.7465|25.4119|22.2199|19.4586|20.5679|20.2007|15.6174|15.0642|19.129|25.0495|33.9584|53.8121|46.9077|47.8609|42.15||||
2022-02-19 14:28:26|russ2000_1185|ANGO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.13|10.9|8.3333|7.7|9.44|14.7133|12.8333|15|13.3067|16.8267|16.44|11.28|13.9533|16.1533|10.5667|12.6533|13.2|12.12|15.6|15.92|11.93|12.65|12.3|13.26|15.91|16.53|15.66|15.52|13.97|16.62|15.7|14.17|13.92|13.29|12.22|10.77|10.58|12.19|10.88|11.03|15.46|15.9|14.28|14.18|17.5|19.03|16.3|14.31|11.69|10.47|12.01|16.72|16.82|16.35|15.61|16.84|17.8|16.77|20.77|22.43|21.02|23.44|19.16|18.96|15.48|12.66|10.5|9.13|14.36|20.37|23.14|27.91|28.52|21.16||||
2022-02-19 14:28:30|russ2000_1186|BANC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2233|8.2349|9.7374|9.4201|10.7472|11.899|13.0728|13.2195|13.0142|14.6763|16.0021|15.6622|15.4116|15.8235|16.8647|18.0871|17.4546|17.3763|17.0584|16.1472|15.5957|15.9108|12.386|10.655|9.1031|8.5785|6.4013|4.6094|4.5565|4.1868|3.5125|4.3873|5.9868|7.6569|9.2405|11.6086|10.8708|8.4943|8.2506|8.6238|9.0656|9.5339|9.4904|8.9397|10.6894|10.782|11.0513|10.1112|9.0093|10.0159|9.8246|10.1298|11.8388|10.7259|13.1567|14.4742|15.8898|17.7062|15.7511|18.2429|19.0322|17.5156|19.4196|18.2888|18.0837|18.0646|12.4531|13.1947|12.983|13.9126|16.6041|8.9835|10.365|10.512|14.8412|19.3499|17.2078|17.2873|19.87|||||
2022-02-19 14:28:33|russ2000_1187|ALG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||8.0159|10.2961|9.4383|10.8755|11.9832|11.524|9.6712|11.4078|12.2781|12.3467|12.9586|13.0315|13.0149|13.3601|10.7732|12.7009|11.8456|15.5303|17.3897|16.2648|13.6865|14.3359|10.4852|8.7561|6.1373|6.868|7.3075|7.9527|9.2981|10.0504|10.2487|10.6017|11.6565|11.6626|10.5851|11.7651|13.4741|12.4817|10.3334|10.2949|9.848|10.3751|12.1657|13.072|14.9532|13.7198|16.2034|23.5993|21.5446|16.2994|17.3566|18.0071|19.5014|18.5938|20.1374|20.8336|20.663|22.4918|21.9902|16.2503|19.1366|18.5774|15.4277|13.5771|9.7216|9.2563|14.5642|15.8679|18.5593|20.2031|20.8457|26.0358|25.7446|22.2783|19.5929|25.4458|28.4644|29.7642|32.1126|31.0855|36.5028|39.0257|46.8353|58.2041|52.1711|52.0063|39.4736|46.7218|60.9893|52.8555|45.291|50.5633|54.1636|64.2444|64.2546|74.3139|74.4973|88.9114|105.2384|110.7316|107.9224|88.8201|90.1593|76.194|98.629|98.7379|116.46|124.3362|88.0127|101.8943|107.384|137.2771|155.5315|152.2104|139.2343|147.0115||||
2022-02-19 14:28:38|russ2000_1189|HOV|total_return_price|1.18427139553||32.4885|32.4885|31.6091|25.9025|32.05|41.2688|49.1697|49.1697|46.0985|51.805|110.8821|126.1096|117.1875|118.75|206.25|187.5|204.6875|110.9375|120.3125|104.6875|93.75|95.3125|118.75|121.875|140.625|109.375|65.625|65.625|48.4375|35.9375|100|98.4375|81.25|79.6875|135.9375|117.1875|134.375|137.5|135.9375|142.1875|171.875|195.3125|156.25|129.6875|98.4375|70.325|67.2|74.225|76.575|84.375|85.95|87.5|78.925|73.45|82.05|74.225|84.375|91.425|132.825|124.225|109.375|101.575|104.7|101.575|107.825|79.7|73.45|68.75|89.85|96.1|231.125|212.375|177.5|172.625|380.5|399.875|389|417.5|497.5|724.375|770.875|1153.125|900.6951|882.5|860.5|1006.75|1269.25|1552.5|1503.75|1246|994.25|795.75|662.25|887.75|599.75|631.5|296.75|189|295.5|196.5|178.5|54.75|69.25|67|134.25|98.25|177.75|154.75|85.5|92.75|80.25|66|41|35.25|50|46.75|73|130.5|136.25|153.5|128.75|128.25|111.5|117.25|105|107.5|78|81|46.75|45.75|41.75|47.5|45.5|49.25|58.5|60.75|45.5|71.25|50.25|44.5|39|31.75|15.22|9.5|8.24|22.3|12.62|16.35|31.32|39.93|132.59|142.43|108.71|95.51|91.19|
2022-02-19 14:28:45|russ2000_1190|EROS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:45|russ2000_1191|EFSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8594|8.319|9.6421|11.0919|12.0189|14.4591|14.2611|13.8649|12.2804|12.2804|11.0919|9.1112|10.1016|8.517|8.517|7.1305|8.1209|9.4995|10.8146|10.6958|10.6245|10.9335|10.6958|11.6862|11.5277|14.7364|14.6731|19.6093|16.7954|18.2792|20.8376|20.8509|24.0014|24.4543|22.7408|20.1898|19.4296|20.226|18.5106|15.9528|15.2544|11.1166|9.2383|7.1681|7.6841|6.0633|9.3605|8.2528|7.4379|9.3654|11.7405|11.6343|11.6627|13.7303|10.4662|9.5789|12.182|11.7797|12.8437|13.822|15.4646|17.8458|17.7327|16.0722|15.2532|17.9776|18.552|20.533|22.8221|26.0116|24.9833|25.5171|28.9393|39.08|38.2492|38.3472|39.578|42.2102|44.1373|52.9852|50.1756|35.8432|39.9022|38.4483|39.8609|46.1244|27.0736|29.6606|28.0926|34.723|47.937|45.8758|42.638|47.33|||||
2022-02-19 14:28:49|russ2000_1192|AGX|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||6.3288|11.7535|12.6576|8.5927|9.0411|7.4571|4.5206|5.4247|5.2005|5.2005|6.3288|6.1046|5.4247|6.0974|6.7772|7.0015|5.1932|4.0649|3.8407|3.8407|3.6888|4.0649|4.4844|3.7611|3.2532|4.4822|3.6219|3.5785|2.5303|5.422|4.7713|5.9642|5.0605|4.9954|5.2412|4.699|4.0701|4.0846|4.1207|3.6508|1.8073|1.6989|1.5543|1.4459|2.711|4.4822|4.699|5.3497|7.0847|8.198|9.0366|11.924|8.5812|8.1257|9.6222|10.6994|8.9282|10.2656|8.2125|6.022|6.1232|6.7016|6.7955|7.4968|10.2619|10.941|11.0014|11.9295|13.8987|14.6878|13.8284|12.383|18.0145|23.0019|21.6741|27.4468|28.8049|25.164|26.7362|32.1728|31.1896|25.4243|28.8514|38.9384|48.8385|63.3568|57.4292|55.3674|59.9523|38.0207|35.1044|33.9159|39.1073|37.7398|42.9593|37.1948|34.4305|38.5308|34.5752|40.5715|39.1878|42.2752|49.2736|44.4104|40.9948|37.15||||
2022-02-19 14:28:52|russ2000_1193|CRVL|total_return_price|0||||||||||||||||||||||||||||||||||1.0139|1.8889|2.6111|1.8889|1.1389|1.1667|1.5278|1.5|1.3472|2.5694|2.9167|2.5556|2.3333|2.5139|3.0833|3.139|2.389|3.4444|4.2363|3.8889|3.9723|3.375|3.2223|2.7777|3.1943|4.25|4.1943|4.4167|4.3333|4.3056|3.9167|3.9722|3.1852|3.2593|3.4815|3.8519|3.6574|4.1204|5.1296|5.2407|5.5185|8.7667|10.9167|9.9467|11.1656|9.99|11.9167|10.86|12|11.8367|12.5333|12.0667|9.4533|9.8933|8.9267|7.1067|8.3733|7.9867|6.33|7.34|8.3333|11.6933|23.785|15.125|13.07|11.56|11.51|15.295|16.935|14.305|10.99|10.11|11.385|14.2|16.77|17.875|16.895|21.225|24.175|26.59|23.45|21.25|25.855|19.945|24.5|22.375|22.415|24.745|29.27|36.97|46.7|49.76|45.18|34.05|37.22|34.41|32.02|32.3|43.92|39.42|43.18|38.4|36.6|43.5|47.45|54.4|52.9|50.55|54|60.25|61.72|65.24|87.01|75.7|87.36|54.51|70.89|85.43|106|102.59|134.3|186.22|208|
2022-02-19 14:28:57|russ2000_1195|PHIIK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:57|russ2000_1196|CERS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|10.875|11.125|17.125|22|17.125|13.188|15.25|20|22.25|21.25|21.25|25.5|48.1875|46.25|48.125|80.5|43.25|71.5|47.48|47.83|50.61|32.47|16.7|21.44|8.15|7.52|5.07|4.75|3.38|2.43|2.11|3.16|3.74|4.51|8.6|10.62|8.79|7.37|5.73|6.12|6.73|6.36|7.27|6.93|4.84|4.47|3.74|0.63|0.63|1.03|2.2901|1.836|2.98|3.05|3.68|2.57|2.78|2.93|2.08|2.85|4.32|3.27|3.43|3.2002|4.47|4.39|5.75|6.33|5.85|4.06|4|6.54|4.29|5.22|5.37|6.45|6.01|5.99|5.96|4.38|4.13|2.45|2.48|3.51|5.64|6.95|7.25|4.97|6.38|4.8|5.3|4.28|3.16|7.02|6.33|7.8|6.21|5.66|6.37|6.78||||
2022-02-19 14:29:01|russ2000_1197|TPLM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:02|russ2000_1200|CHUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|22.69|22.64|31.3|38.57|35.39|36.2|41.35|35.74|30.75|19.49|21.99|26.79|27|31.5|31.29|34.23|29.04|32.95|29.4|22.8|20.7|28.2|25.65|30.65|25.7|17.96|22.77|22.43|24.78|25.92|12.56|14.76|19.58|26.35|44.32|37.68|33.22|29.27||||
2022-02-19 14:29:04|russ2000_1201|GRUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.82|18.86|18.26|14.53|10.76|
2022-02-19 14:29:05|russ2000_1203|GSBC|total_return_price|0||||||||||||||||||||||||||||0.3274|0.2993|0.3181|0.2582|0.2876|0.3434|0.4434|0.5245|0.704|0.7567|0.973|1.0257|1.0589|1.2511|1.0972|1.7475|1.7711|1.6516|1.7993|2.2688|2.0268|2.0268|2.3865|2.8141|3.1208|3.1051|3.4899|3.8072|4.5507|4.4636|4.1667|4.9392|6.4038|6.6954|6.691|6.0648|6.3973|6.3972|7.134|5.9232|5.9579|5.0298|4.7633|4.196|4.3524|6.3665|7.4131|7.5155|8.6879|9.1666|11.4367|10.8434|10.6811|10.7984|11.2998|11.4639|13.717|14.5922|17.24|18.7|21.0157|19.5748|18.9462|18.1963|16.8754|17.7398|18.8542|17.4454|18.4198|18.3756|17.0867|15.7952|14.0697|10.1132|5.3777|8.5615|7.8192|9.6921|14.349|16.6825|15.1581|16.0512|14.6477|15.8324|17.2843|15.8569|14.1428|12.6549|17.9265|18.3734|21.2622|23.9685|19.8773|19.1917|21.3563|22.5069|24.3877|24.243|26.0417|24.8112|32.6099|32.5505|35.004|36.1577|37.9722|31.3407|31.3977|34.7488|46.8484|43.4861|46.2767|48.3445|45.0783|43.8376|50.4452|49.0983|41.1222|47.3148|54.8573|52.5105|58.6969|38.4199|38.7197|35.0859|47.6931|55.6058|53.2166|54.4761|59.25|||||
2022-02-19 14:29:10|russ2000_1204|HCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5152|3.4572|3.3217|3.3475|5.2889|5.0309|4.4762|3.7668|4.0312|5.4175|5.4567|4.725|4.4884|5.7349|9.2562|12.7315|16.8904|15.9773|18.6849|22.8959|28.1|40.4113|29.1824|31.3022|31.3047|36.7189|37.0352|35.5049|31.6552|29.6883|27.3566|22.6328|25.9554|32.7857|38.2754|40.2467|31.0481|25.7603|34.9704|37.3993|37.1511|45.3101|38.0236|36.88|39.6989|43.5482|33.4301|43.0649|50.4207|50.9408|73.23|98.8629|105.5325|85.92||||
2022-02-19 14:29:13|russ2000_1205|NWBO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1080|734.4|211.2|28.8|19.2|93.6|79.2|38.4|48|9.6|9.6|13.2|64.8|40.8|40.8|21.6|98.4|69.6|60|17.04|21.6|26.88|38.4|40|35.2|35.2|17.6|5.6|11.2|11.2|14.4|12.48|13.12|13.6|12.8|10.56|7.04|10.56|6.4|6.24|5.136|4.16|4.568|3.33|3.57|3.58|3.41|3.29|7.78|7.18|5.12|5.69|7.67|10.33|6.28|4.65|1.54|0.5953|0.6224|0.3475|0.237|0.1596|0.1672|0.2265|0.2585|0.2652|0.1905|0.21|0.272|0.274|0.2403|0.215|0.1411|0.375|0.771|1.435|1.49|1.53|1.24|0.7796|
2022-02-19 14:29:16|russ2000_1206|THFF|total_return_price|0|||||||||||||||||||||||||||||||||||||4.2104|4.7057|4.9225|5.5726|6.0679|6.5633|7.2134|8.0493|8.9161|8.7923|8.1731|7.5576|7.4963|7.5011|7.7507|7.8758|7.8758|7.7468|8.247|9.2462|8.809|9.3982|10.0292|15.3993|13.7446|12.8219|11.0243|12.6915|10.6994|9.8356|9.543|10.931|9.1366|8.1663|8.1663|8.7115|10.9106|13.3268|11.0498|12.3061|12.2315|14.6399|13.7944|14.0164|13.6216|15.4297|17.6551|17.7162|17.3087|19.1747|18.8037|21.1976|17.8815|17.6382|16.5761|16.835|18.5809|18.9849|20.1869|22.7095|19.8268|19.1096|19.7214|18.7399|20.3534|20.5169|31.4892|27.8242|25.0479|21.7337|21.0868|21.3162|20.2266|18.339|20.9609|25.3035|23.9354|23.9343|20.1109|24.6837|23.5489|21.8651|23.6294|23.1738|24.1317|24.1249|24.5764|28.461|26.5816|25.7888|24.7954|28.5368|29.1635|29.4682|26.6581|27.9931|28.6085|31.0454|34.4874|44.7624|40.6586|40.9031|41.1626|40.4943|37.5655|41.4359|45.8673|36.6847|38.8355|37.6324|40.734|42.8424|31.9634|35.4503|30.2155|37.3844|43.8645|40.2538|41.4667|44.6618||||
2022-02-19 14:29:22|russ2000_1208|CRMT|total_return_price|1|||||||||||||||||||||||||0.7083|0.75|0.8334|0.7083|1.25|0.9583|0.4167|0.4167|0.2917|0.2917|0.375|0.4167|0.2917|0.3333|0.2917|0.25|0.375|4.1251|5|4.8334|5.0417|4.9167|4.6667|2.413|3.253|3.709|2.083|1.396|1.292|1.5|1.459|1.646|1.417|1.677|2.083|2.083|2.833|2.333|2.709|5.083|3.8333|3.1667|3.3333|3.1667|3.5|3.4167|3.3125|2.6667|2.6333|2.3667|2.5|4.9|8.9333|8.6867|6.96|8.6933|10|12.5|20.5667|22.0067|17.3267|20.3333|23.02|24.6667|21.14|21.83|16.16|18.65|20.35|15.36|14.94|10.41|12.82|13.01|12.02|11.42|14.39|19.92|16.33|9.09|16.22|21.87|20.73|23.53|25.33|23.28|26.67|24.94|24.48|33.84|33.38|37.94|45.94|45.88|42.01|39.82|46.27|43.28|45.74|38.55|36.14|37.44|45.98|53.11|51.34|46.26|34.24|23.46|26.57|35.08|40.85|41.95|37.3|39.2|42.85|46.1|53.3|64|74.9|69.96|99.05|90.16|90.99|109.78|65.95|95.16|86.52|118.78|150.83|159|119.49|94.92||||
2022-02-19 14:29:27|russ2000_1209|SPPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||147.9982|101.7488|134.1357|391.5786|348.4125|258.9969|218.914|308.3296|158.7898|258.9969|225.0806|314.4962|280.58|326.8294|416.245|263.6218|181.9145|101.7488|140.29|97.1855|75.2324|90.2789|40.2062|4.6866|0.8584|1.776|1.9634|4.6471|6.5119|8.2583|8.2386|6.1666|6.1567|6.5711|5.8903|4.144|4.8938|4.1735|4.6274|3.848|5.1701|5.4562|6.1863|7.0743|4.1637|2.6837|2.4962|1.3715|1.3912|1.4701|1.7266|7.5479|6.6402|4.3807|4.5485|3.8677|4.1144|6.7783|8.7714|9.1414|7.5282|14.4348|12.4614|15.3523|11.5439|11.186|7.46|7.46|8.38|8.85|7.84|8.13|8.14|6.93|6.07|6.84|5.98|6.03|6.36|6.57|4.67|4.43|6.5|7.45|14.07|18.95|16.09|20.96|16.8|8.75|10.69|8.61|8.295|3.64|2.33|3.38|4.08|3.41|3.26|3.75|2.18|1.27||||
2022-02-19 14:29:31|russ2000_1210|FORR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6026|10.3629|7.3446|11.8471|10.9167|9.1556|14.2868|15.9971|14.6892|17.6069|12.2242|10.0611|15.6953|27.7183|43.6651|58.6059|51.3116|40.2947|19.1664|18.1824|13.3692|16.2104|15.3734|15.614|12.0492|12.5321|11.357|13.0714|11.4938|14.2868|15.2285|15.0112|12.2665|14.4397|11.3328|14.3511|16.7578|15.0916|17.9651|22.5208|21.1766|21.8205|22.8266|22.6415|18.9712|22.5529|21.3939|24.8549|23.5913|22.7059|16.5485|19.76|21.4422|20.8868|24.2432|24.3559|26.6257|31.004|33.6397|28.957|28.5617|29.818|28.5905|30.0112|25.6214|23.9869|28.4829|33.1558|33.3481|34.8586|32.8077|34.8127|34.0169|36.471|34.235|33.689|29.563|26.9186|31.9518|35.2114|37.3251|41.4|38.5065|38.11|40.9291|43.4043|40.9022|41.5844|45.6921|44.7|48.35|47.03|32.14|41.7|29.23|32.04|32.79|41.9|42.48|45.8|49.26|58.73||||
2022-02-19 14:29:36|russ2000_1211|REX|total_return_price|1||||||2.2894|2.7057|3.1636|3.6075|4.0675|5.0808|5.5528|5.0556|5.3333|3.7778|2.7778|2.6667|3.1111|1.8889|1.9444|2.5|2|2.8889|2.3889|2.2222|1.8889|1.4444|1.7778|1.5|1.7778|1.3889|1.8889|3|2.7778|3.5556|4|2.9444|2.7778|3.3334|4.4444|6.0556|7.2223|9.5|9.0556|8.2778|7.3889|8.445|7.278|6.055|7.333|7.555|5.7778|6.945|5.722|4.222|3.611|4.5|4.222|5.167|4.5|6.389|5.0278|4.8889|5.5833|7.2778|16.5278|12.7222|6.8333|11.1667|7.8611|8.1667|8.8622|8.28|11.4711|9.1667|19.6333|14.98|11.99|11.95|10.14|10.73|13.35|15.76|12.95|14.3|12.99|15.45|14.56|13.37|15.54|13.32|16.54|19.12|13.99|16.79|16.48|16.69|20.34|17.78|18.54|16.19|12.27|8.88|5.8|11.9|11.2|12.35|15.1|17.16|16.05|16.59|15.06|17.28|17.23|18.24|25.7|27.74|17.65|17.61|21.84|18.69|36.39|28.84|40.96|65.36|84.35|72.76|55.51|63.22|51.64|54.91|53.43|54.37|65.8|78.99|83.03|94.68|99.98|88.18|81.65|74.78|77|74.17|72.93|84.51|74.6|80.92|75.35|59.48|68.15|72.69|76.5|80.73|82|87.95|96.43||||
2022-02-19 14:29:42|russ2000_1212|MRGE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.25|1.8|1.3|0.42|0.0179|0.048|0.0187|0.0237|0.08|0.0748|0.078|0.0499|0.0863|0.0742|0.185|0.2958|0.3599|0.3768|0.1685|0.0895|0.01|
2022-02-19 14:29:43|russ2000_1213|JBSS|total_return_price|0||||||||||||||||||||||||||||||||||||7.8149|9.6183|8.8669|11.2714|10.2479|9.3437|8.8916|10.0972|8.7694|6.3502|5.9722|5.4431|3.3263|4.6496|6.199|5.4431|5.5943|4.7627|3.7043|3.7799|3.0239|3.5531|4.1579|4.9895|4.7627|4.6115|2.9483|2.9861|2.5703|1.89|2.3057|1.7388|2.4191|2.5703|1.7766|2.4191|2.4191|2.3435|3.1751|3.1146|3.2175|3.6287|4.2274|3.9916|6.0902|8.6787|9.8701|12.8638|30.8682|22.1956|16.1598|15.8454|15.5913|14.8656|13.9463|10.5837|7.8199|9.5737|8.0134|6.1688|7.4147|8.0618|6.6526|4.9411|5.0923|5.3886|5.2919|5.1503|3.2598|3.2719|4.3242|7.0276|9.4346|8.9629|8.7512|7.9832|7.5235|7.076|5.1165|4.7778|4.5601|7.5417|10.7954|7.8743|11.6065|12.7557|12.8706|14.805|16.741|15.615|17.9552|21.9505|32.0119|30.3233|36.5146|36.0644|39.3009|50.2554|31.0087|39.4247|56.1654|58.3995|50.3565|55.7385|52.3764|47.9213|61.651|61.1118|47.6532|61.5313|68.2264|85.6685|82.5907|80.8896|78.1198|70.9545|74.2302|87.4369|85.6953|81.72|90.16||||
2022-02-19 14:29:48|russ2000_1214|SUPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|12.23|11.17|7.13|5.62|6.37|7.45|7.96|8.55|10.54|8.69|8.14|12.09|16.98|13.62|13.47|15.47|19.06|26.58|25.7|30.85|41.85|39.05|38.7|45.8|59.85|50.35|32.36|35.04|31.18|28.19|23.72|17.99|23.75|20.86|25.19|26.165|31.63|27.1|30.41||||
2022-02-19 14:29:50|russ2000_1215|MCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:51|russ2000_1216|GABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||4.0611|4.555|5.1038|5.0421|5.3508|5.0394|5.4525|5.1218|5.1633|5.1218|4.9982|4.9565|5.5355|5.7001|6.1956|6.2781|6.1785|6.6346|7.5747|10.7072|9.8787|9.5078|7.8533|7.4007|6.4228|5.7563|7.6367|5.755|5.0547|4.8052|4.3247|4.1321|4.5987|5.436|5.6994|5.6512|5.8924|6.558|6.0721|5.5978|6.3649|6.4034|6.4703|6.8214|6.6993|6.6591|6.7346|6.4925|6.3068|5.6647|5.6105|5.5241|5.7029|5.558|6.1165|6.2957|5.8784|6.1458|6.2122|5.8222|5.959|5.4239|5.5116|5.4515|5.7941|7.0686|7.6708|8.1103|7.6243|7.7812|8.8014|9.5174|8.9551|8.711|8.541|9.7168|10.4476|11.1067|13.1532|11.9182|12.7121|12.5296|14.1098|15.9901|16.3547|15.4285|14.7956|17.5897|17.0617|17.1764|17.1702|19.6501|19.1007|19.0713|23.3438|31.686|28.6256|31.0436|34.7671|32.4186|30.74|33.1835|32.7887|25.9322|27.6097|28.4474|30.4388|34.0007|26.3454|30.0569|26.4039|32.3961|45.5189|36.8143|38.4384|38.98||||
2022-02-19 14:29:55|russ2000_1217|NMIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.04|12.55|11.68|11.44|8.65|9.1|7.49|8.02|7.57|6.91|5.09|5.26|7.59|10.7|11.1|11.1|12.45|17.15|16.5|16.1|22.75|17.59|25.87|27.73|27.29|33.18|11.61|16.08|17.54|22.33|23.17|22.44|22.59|21.68||||
2022-02-19 14:29:57|russ2000_1220|CTWS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:58|russ2000_1221|CTRN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6537|25.1819|22.8205|39.8169|44.9877|28.0566|36.0742|38.6315|39.3316|33.9181|18.2564|11.5363|19.7311|21.6258|13.9443|8.8949|21.4672|25.4059|25.6112|28.5326|32.0887|29.4847|20.4031|23.3152|20.7485|14.8403|11.2656|8.4002|9.8656|14.0283|10.7056|11.9376|10.5189|13.151|15.027|15.1203|16.007|18.8071|19.7498|21.3645|23.0445|22.8765|24.5837|17.4606|17.4799|16.2435|18.7954|15.2606|17.5082|20.7267|20.9726|22.7008|29.6616|28.294|25.5713|20.1588|18.623|15.3356|18.1259|23.1958|10.29|16.86|27.12|63.21|108.45|79.75|76.46|47.78||||
2022-02-19 14:30:03|russ2000_1223|WPP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0222|4.7572|4.4934|5.3264|6.8366|6.4867|8.7323|9.6046|10.5009|12.3489|11.7197|11.788|13.2708|13.0884|16.8223|19.575|13.2805|18.0253|25.2501|25.1113|27.2344|48.7597|50.8861|42.6981|34.9178|36.9783|31.6063|29.6794|21.7782|31.8353|33.3473|26.1569|20.3114|22.5629|16.3921|24.0409|25.2709|29.6883|30.6578|31.1022|28.2974|33.3498|34.6064|31.4149|31.458|33.4071|37.1252|37.6535|38.5529|42.569|47.7252|47.4322|42.8318|41.0455|38.0767|30.999|26.3446|19.3907|18.316|22.2811|28.7859|32.9167|35.4327|32.1747|38.2645|42.9496|42.804|44.1598|32.4073|37.2052|48.7023|44.3651|49.6647|53.6814|58.998|63.9896|77.1412|86.7962|77.8944|83.8902|77.3092|80.9206|88.4374|89.1624|82.2885|91.8059|93.1581|85.1788|95.9362|91.1097|90.0723|88.7086|78.0965|77.4151|68.0033|69.3328|64.6477|49.3397|47.539|58.9243|58.6246|67.3867|32.3751|37.5138|37.6192|52.6547|62.2159|66.9195|66.1791|75.55|||
2022-02-19 14:30:11|russ2000_1224|PACB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.44|16.5|13.74|11.67|3.63|2.63|3.54|2.16|1.83|1.66|2.32|2.47|5.98|5.08|5.17|6.33|4.84|7.83|5.59|5.76|3.68|13.35|8.65|7.57|9.06|3.9|4.85|3.58|5.25|2.59|2.18|3.45|5.55|7.33|7.23|6|5|5.14|3.06|3.45|9.8|25.38|30.54|32.48|25.55|20.76||||
2022-02-19 14:30:15|russ2000_1225|RTEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:30:16|russ2000_1226|ARWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||611.611|1223.222|813.3125|1626.625|2439.9375|4879.875|1626.625|1626.625|1015.014|813.3125|780.78|650.65|455.455|325.325|520.52|325.325|780.78|455.455|390.39|455.455|325.325|1216.7155|1626.625|813.3125|403.403|260.26|260.26|162.6625|97.5975|156.156|162.6625|32.5325|52.052|45.5455|65.065|58.5585|227.7275|525|540|555|459|390|303|295|331|515|496|490|436.95|430|612.5|500|446|282|251|104|100|55.99|40|64|51|117|124|102|100|75.9|44.9|39|4.05|6.05|3.26|2.63|2.26|2.22|2|5.42|9.14|16.33|13.89|14.97|6.11|6.98|7.13|6.3|6.1|4.91|5.65|7.13|1.24|1.82|1.63|3.95|3.43|6.72|13.13|19|11.21|18.35|28.12|26.96|63.49|28.12|41.76|43.42|82.83|63.69|88.83|60.65|70.1||||
2022-02-19 14:30:22|russ2000_1227|LNDC|total_return_price|1.74796936644||||||||||||||||||||||||||||||||||||||||||||||||||||19|20.75|14|8.5|5.25|5.5|5.625|4.5|6.5|7|4.125|4|3.75|4|4.5|6.25|6.125|5.25|5.9375|3.6875|3.7|3.98|4.46|3.28|3.8|4.21|2.1687|1.8|2.95|3.32|3.862|6.5|6.3|7.06|4.75|6.32|6.4|6|6.54|7.37|8.75|8.59|10.13|9.58|12.71|13.6|13.5|13.14|8.11|8.01|9.39|6.94|6.76|6.78|6.11|6.28|6.13|6.19|5.5|6.26|6.48|5.74|5.95|5.95|6.44|7.31|9.8|10.06|13.41|14.04|13.2|11.74|11.86|12.01|13.13|13.14|14.21|14.29|13.3|12.81|11.25|11.58|12.96|14.3|13.75|14|13|12.5|13.3|14.1|13.45|15.41|10.51|9.92|10.99|11.46|11.15|10.67|10.24|10.35|11.32|11.97|10.83|7.95|11.84||||
2022-02-19 14:30:30|russ2000_1228|CLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:30:30|russ2000_1229|IIIN|total_return_price|0.0074776582163|||||||||1.147|1.3156|1.4843|2.3352|2.2083|1.873|1.8|2.3204|1.9014|2.3324|1.2778|1.8573|1.7561|1.934|1.7936|2.0842|1.9205|1.8851|2.3377|2.1216|2.1774|1.9706|1.2817|1.8416|1.637|1.8055|1.7076|2.4794|2.357|2.3517|2.5989|2.7766|2.617|2.4168|2.9373|2.3382|2.5052|2.3662|2.0213|2.0541|2.0889|2.14|1.909|1.9797|1.9437|2.0334|2.1979|2.4519|2.2662|2.1901|2.3014|2.4364|2.2446|1.7798|1.6273|1.8044|2.6866|2.9071|2.4193|1.8411|1.9027|1.8389|1.1501|0.5854|0.572|0.4014|0.2141|0.2576|0.2074|0.2676|0.2174|0.2342|0.2275|0.2174|0.2241|0.5854|0.7527|3.0107|4.2383|5.0244|3.1779|4.6448|5.3713|19.2525|12.6677|14.0583|12.201|11.4582|11.39|13.2393|7.9414|8.0028|8.574|12.1796|7.3227|5.0051|5.3575|7.3543|8.0452|7.7739|8.9156|6.7716|6.2852|10.3949|10.9757|8.445|7.6205|9.0257|8.4462|7.4206|8.6664|12.5085|12.7078|12.8979|12.7607|15.1767|15.8788|14.1789|18.445|16.7813|15.7184|12.6965|16.6486|24.9454|23.6561|28.4196|21.994|30.5796|29.4542|22.2913|21.6657|24.3076|26.419|36.2177|23.0187|18.4845|18.5022|17.266|16.9005|11.7799|15.6206|16.5983|19.4085|29.3042|36.2311|36.9293|38.7117||||||
2022-02-19 14:30:36|russ2000_1231|CBZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.407|1.813|2.25|1.688|1.282|14.375|12|12.125|10|11.25|9.875|17.25|17.688|20|20.375|14.375|10.938|14.5|11.625|8.438|2.906|1.938|1.313|1.125|2.5|5.4|2.5|2.3|3.47|3.259|2.6|2.65|2.56|3.22|4.24|4.47|4.91|4.36|4.49|4.36|4.1|4.05|5.1|6.02|8|7.41|7.3|6.97|7.1|7.35|7.95|9.81|8.12|7.95|8.45|8.65|6.97|7.12|7.46|7.7|6.57|6.36|5.93|6.24|7.21|7.36|6.59|6.11|6.32|5.94|6.02|5.91|6.38|6.71|7.44|9.12|9.16|9.03|7.87|8.56|9.33|9.64|9.82|9.86|10.09|10.41|11.19|13.7|13.55|15|16.25|15.45|18.25|23|23.7|19.7|20.24|19.59|23.5|26.96|20.92|23.97|22.87|26.61|32.66|32.77|32.34|39.12||||
2022-02-19 14:30:41|russ2000_1232|TCS|total_return_price|0.675514266755|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.69|33.07|28.5|21.11|17.42|19.05|18.61|18|10.99|5.94|6.9|5.92|5.06|4.05|4.24|5.38|3.97|5.38|5.99|6.76|9.68|8.8|8.67|6.54|5.05|2.36|2.32|3.63|8.82|16.64|14.94|10.44|10.45|||||
2022-02-19 14:30:43|russ2000_1233|CSV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3098|17.2035|19.9962|17.0917|19.4377|15.6395|16.98|21.4485|22.4539|22.0629|25.4142|13.517|16.7566|7.5405|5.3063|3.6306|2.9045|2.0666|1.3405|2.6811|5.0851|5.8983|4.7097|4.5131|3.8428|2.7168|3.5569|3.1726|3.1636|3.0207|3.3066|4.4416|4.5042|4.2271|4.4148|4.9778|5.4068|5.666|4.4684|4.2897|4.102|4.1646|4.5489|7.2299|7.3818|7.2478|7.8644|6.9261|5.8983|3.1279|1.7963|1.3673|3.1905|3.4854|3.5122|4.111|4.1646|4.4774|4.3344|4.9242|5.0789|5.335|5.0706|6.865|7.5902|8.8467|10.884|19.518|15.5911|17.8695|18.0127|16.8436|15.8433|16.0508|19.4289|22.1624|22.1944|20.0872|22.4465|20.1518|22.1054|22.1245|26.848|25.4714|25.3676|24.1372|24.3137|26.234|23.3528|20.5646|14.8567|18.5231|18.3639|19.811|24.8868|15.7482|17.7563|21.947|30.9217|34.842|36.6997|44.3853|64.2917||||
2022-02-19 14:30:48|russ2000_1234|RDUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|21|37.96|41.16|67.7|67.72|60.53|30.84|35.77|56.85|38.53|38.57|44.9|37.85|31.39|34.37|27.94|17.79|14.84|19.94|23.17|26.94|20.16|13|13.63|11.15|18.29|20.16|18.71|13.04|6.8||||
2022-02-19 14:30:50|russ2000_1235|SFE|total_return_price|0|1.6447|1.7967|1.8744|1.8744|2.2948|2.2568|2.7535|2.2188|2.6772|2.907|2.907|3.9773|3.4794|4.5119|4.4739|4.2061|5.3164|4.6656|5.5841|4.5119|4.5119|5.086|4.7802|5.0481|4.8943|4.972|4.5896|4.1681|4.5119|4.5516|3.4794|2.983|3.5571|3.7857|3.594|4.4739|4.2061|3.7477|4.3219|5.5841|6.7687|5.2783|6.6547|7.3426|7.9935|7.9935|8.7958|10.5652|15.2184|25.3947|44.0535|45.431|53.8146|71.5968|73.205|58.2792|36.7169|58.3971|53.693|57.592|69.0686|76.5251|47.6125|50.366|123.9071|115.6467|124.825|299.2128|387.2098|176.5677|109.7955|36.4838|30.784|28.3059|9.7474|19.2744|16.576|11.014|6.1128|7.4895|7.7648|14.8689|18.7237|22.2482|20.486|12.6661|10.2981|11.6748|7.8199|7.0489|9.5271|10.6285|13.6023|11.8951|10.7937|13.3269|16.3007|15.4746|12.611|9.9126|8.2054|6.8287|6.8837|3.7998|3.0288|7.2692|10.0686|9.4628|11.9318|9.6923|11.5004|15.6765|18.6779|17.3286|13.7675|14.4925|15.7867|14.208|14.4008|13.538|14.5017|14.7312|14.4008|18.4392|20.3575|19.0817|16.8881|18.1914|16.5944|17.861|14.2631|13.3177|12.1613|11.4637|11.8951|12.3448|11.6564|10.9222|12.253|10.2797|11.2434|11.7482|8.5817|7.9117|9.9585|11.0782|10.4082|10.98|5.55|7|5.48|6.38|6.82|7.76|8.88|7.35|
2022-02-19 14:30:55|russ2000_1238|EVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5119|11.2738|11.8958|4.9605|7.9248|5.9021|7.5932|9.649|7.7524|8.2232|6.5653|3.9657|7.1953|6.5653|7.4738|5.7761|5.1461|5.2589|5.5772|5.544|5.2589|4.8875|4.735|5.3385|5.2854|4.9008|5.4777|5.8557|6.7377|6.1475|5.5772|4.158|2.6858|1.9232|0.6764|0.0995|0.3714|1.1473|2.3476|1.8303|1.711|1.3064|1.6181|1.7905|1.2268|0.7626|1.1098|1.1857|0.9237|0.9582|1.2079|1.864|4.168|3.9741|4.6376|5.227|4.3291|3.056|5.0339|4.9203|6.5357|5.0322|5.9465|5.9312|5.1655|5.7837|5.3548|4.9|5.0869|4.7265|6.1529|3.7701|4.1057|4.1883|2.3329|2.8273|2.6004|2.8656|2.471|1.8466|1.5306|1.4515|2.6515|3.8833|5.509|7.2921|6.72|
2022-02-19 14:30:59|russ2000_1239|HHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||35.8157|42.3268|42.0559|43.141|42.0559|42.3236|43.728|54.8911|64.9877|64.4724|69.4046|90.6768|91.1284|90.7642|95.3172|96.5779|107.8807|121.2355|154.0753|169.3173|97.9022|124.7786|120.2195|118.9529|110.5506|95.556|99.7885|110.0723|120.0973|104.5101|99.9306|109.5136|95.8341|124.8998|140.4508|136.9908|124.2102|124.7722|127.8542|127.3949|123.8298|146.2596|157.7725|164.2109|169.055|175.8823|186.9324|201.9917|179.9214|179.9918|186.9337|175.6335|180.9066|190.6854|190.3375|177.6373|136.5285|120.5136|95.6314|80.5532|73.4023|44.7609|38.8804|67.8208|102.0172|80.1309|96.1938|78.6187|88.4318|97.3542|91.2958|62.8885|66.381|71.8281|72.1916|73.6495|56.5369|49.6758|65.5889|73.093|75.7594|67.8107|77.4746|63.6949|57.1418|70.3949|71.7082|55.5732|33.5999|31.534|25.3|15.9|16.2|15.1|14|10.3|10.7|9.487|9.1559|11.1|7.13|2.42|3.57|2.2|3.05|3.58|1.57|3.04|2.06|2.75|4.35|5.8|7.8|7.6|
2022-02-19 14:31:03|russ2000_1240|OMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:31:04|russ2000_1241|CHEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|12.58|17.86|23.14|17.21|16.75|15.26|18.59|17.11|23.56|28.56|20.72|19.79|16.26|22.03|21.43|21.24|13.99|16.84|20.34|14.71|11.05|15.4|13.85|13.2|19.7|20.7|23.05|28.45|36.95|31.33|31.05|33.26|39.58|38.11|11.56|14.03|14.54|25.55|30.46|31.83|32.1|33.22||||
2022-02-19 14:31:06|russ2000_1243|MCS|total_return_price|1.62487117829|0.8945|0.7738|0.8648|0.7368|0.7368|0.9312|0.9166|1.0476|1.1349|1.1924|1.1685|1.5591|1.8124|1.602|1.6203|1.5383|1.53|1.7688|1.138|1.4101|1.3606|1.4711|1.5725|1.5979|1.6993|1.9704|1.8926|1.6463|1.6852|1.4399|1.0666|1.8399|1.8133|1.7611|1.8161|1.9538|1.9813|2.5564|3.0677|3.9198|4.0051|3.82|4.2541|4.5796|4.7533|4.5864|4.5645|4.7192|5.0738|5.658|6.2307|7.5305|7.0241|6.4161|6.2674|6.0725|6.6866|6.7945|7.757|7.3303|7.3303|5.3015|6.3118|5.2342|5.2868|5.0454|5.411|4.579|4.6861|5.2989|6.3222|6.5655|6.23|6.0795|6.079|7.6525|6.414|6.2179|6.2435|6.3824|6.1937|6.4029|6.7704|7.3608|7.3858|8.6896|10.4785|8.8276|10.1552|8.9103|11.2412|11.9975|11.718|13.7393|17.052|14.6099|15.7719|14.3136|12.2668|11.4155|11.8559|11.8836|8.9786|8.9728|7.7222|8.9028|8.8654|9.3192|7.9413|8.035|9.5283|8.2783|7.8379|7.3634|9.2928|9.618|10.2484|9.9889|9.2327|11.2082|11.2169|10.808|12.8942|14.9588|15.0214|16.3666|14.8837|17.696|17.9061|17.8249|18.3727|17.9735|18.1265|22.156|28.2704|31.977|31.3445|23.7704|26.9456|28.733|30.5654|39.4824|41.4389|36.8544|34.4024|33.1788|31.2522|14.54|13.48|15.67|11.74|19.96|21.11|15.6|17.47|||||
2022-02-19 14:31:13|russ2000_1245|OSUR|total_return_price|0||||||||||||||||2.4087|7.8203|9|9|5.7501|7.2501|7.5|9.2501|7.2501|7.5|5.2501|5.5|6|6.125|9.125|6.875|9.7501|23.5|18.5|19.125|22.875|18.2501|16.7501|16.625|18|17.7501|19.875|21.5|20.375|14.5|16.2501|19.875|21.3744|18.3749|16.7501|14|16.4999|17.1253|15.6256|13.8756|11.5003|10.4996|7.8753|8.2506|5|6.875|6.5|3.75|5.875|5|5.875|6.75|6.5|9.375|13.75|13.188|8.25|8.313|12.5|10.25|12.15|6.05|6.5|4.439|5.45|5.84|7.64|9.49|7.96|10.39|9.73|6.3|6.72|7.36|9.98|9.45|8.82|10.3|9.52|8.04|8.26|7.35|8.18|10.05|8.89|7.31|3.74|4.92|3.68|2.53|2.47|2.9|5.08|5.93|4.63|4.05|5.75|7.86|8.53|7.96|9.11|11.49|11.24|11.11|7.18|5.4|3.88|6.01|6.29|7.97|8.61|7.22|10.14|6.54|5.39|4.44|6.44|7.23|5.91|7.97|8.78|12.93|17.26|22.5|18.86|16.89|16.47|15.45|11.68|11.15|9.28|7.47|8.03|10.76|11.63|12.17|10.585|11.67|10.14|11.31|8.69||||
2022-02-19 14:31:19|russ2000_1246|TREE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2763|6.7768|1.9228|4.7126|8.9823|7.3329|8.8126|8.6901|5.9945|6.7014|8.2471|5.608|4.8257|4.9389|5.0802|6.7391|9.2462|14.3924|17.54|17.25|17|26|32.39|32.29|28.51|31.98|47.96|55.9|77.89|116.3|91.31|94.81|81.24|88.93|103.35|116.65|175|246.05|343.7|386.35|226.8|232.25|217.55|335.37|403.53|325.46|294.39|188.21|270.28|305|274.22|222.19|219.92|151.87|121.59||||
2022-02-19 14:31:22|russ2000_1249|ENTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.89|22.95|27.28|39|43.43|39.57|51.11|30.62|44.99|34.06|33.72|27.91|22.23|26.44|33.35|31.25|35.96|44.53|59.21|79.51|112.51|88.36|70.22|93.87|81.3|71.28|63.55|49.72|50.9|43.44|41.71|48.07|43.76|56.63|75.01|||||
2022-02-19 14:31:25|russ2000_1250|GOOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4694|3.3984|3.8611|3.8702|3.8359|3.7754|3.9392|3.982|3.7157|4.1445|4.1024|4.9365|4.8349|5.299|5.3506|5.4433|5.4395|5.6473|4.7582|4.4669|5.0118|4.5624|2.557|2.8176|4.3862|4.9744|4.8459|5.4644|6.0948|6.6741|7.5209|7.5675|7.2706|6.7607|7.682|7.9382|7.5678|8.7977|8.4061|9.3004|9.0266|9.239|9.3322|9.1605|9.4896|9.6578|9.7953|10.7858|9.6948|8.4175|9.1826|10.2264|10.8182|11.9585|13.0829|13.4524|15.3672|15.4526|15.1135|13.0112|14.4568|14.7486|13.8803|16.6209|16.8125|19.1711|17.9764|8.6781|16.3034|16.3328|16.4874|18.2617|21.4253|20.7768|25.4894||||
2022-02-19 14:31:28|russ2000_1251|CPF|total_return_price|0||||||||||||||||||||16.7012|17.302|22.2133|24.6158|27.7813|42.7861|37.547|45.6156|44.3039|38.3496|39.5017|31.696|33.378|37.5654|47.3448|41.6476|49.8371|46.3271|47.1621|47.5722|52.2564|52.7358|49.3219|51.7396|49.987|49.2551|55.1072|51.6935|51.1975|46.7072|51.1148|64.607|64.607|69.1719|66.6179|59.4436|61.4853|69.4761|78.076|90.6513|86.76|81.7758|79.6517|67.9995|75.533|77.1732|115.9628|100.7311|126.1097|107.9822|112.0487|121.7467|126.4357|131.4602|135.7333|145.8531|136.5037|160.2845|215.3778|217.7518|259.4752|242.0741|264.9672|235.884|290.7735|290.09|269.6183|271.4004|358.4924|334.9648|356.2925|354.0445|363.3932|373.6603|396.0323|376.7418|401.6541|381.2504|346.6146|309.2618|197.8447|204.4847|117.4453|186.7228|112.4678|62.7311|42.0074|28.229|14.6746|18.8193|16.803|16.0188|17.139|11.6501|10.8166|7.9734|9.9822|10.0053|10.9093|11.0484|12.045|12.13|13.907|13.74|15.6515|15.8095|15.6021|14.1735|17.084|18.3475|19.0688|16.9364|18.1392|18.0613|19.6951|21.1555|26.5274|25.9142|26.8589|27.6355|25.7637|24.7442|25.0884|23.3157|21.6434|25.8211|27.0404|25.8479|27.135|14.7151|15.0341|12.9126|18.3182|25.9638|25.5832|25.4441|28.17|||||
2022-02-19 14:31:33|russ2000_1252|CTRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.995|5.432|4.144|9.0248|9.8769|9.2607|8.3266|8.4256|9.6018|10.3448|11.5492|11.8537|12.6987|15.1713|15.2399|13.6797|11.2701|14.1818|14.8039|16.0278|20.5323|21.25|20.4586|18.6115|13.5602|15.9639|16.6471|21.1178|22.4569|22.6756|20.4105|22.585||||
2022-02-19 14:31:35|russ2000_1253|ARC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2401|14.0153|14.4825|15.9775|23.8261|32.4128|33.8704|29.3762|31.1234|30.1704|28.6661|18.9207|15.3982|14.1462|15.557|17.5846|6.12|3.4851|7.7832|9.2501|6.7274|7.4935|8.2223|7.0544|6.9236|8.3345|6.3256|3.317|4.4288|5.3912|4.5129|4.1392|2.3265|2.6069|3.6907|4.5503|7.3908|6.718|5.7276|6.8488|9.4931|8.2223|6.7647|5.4286|4.1766|3.8495|3.5412|3.3357|4.7092|3.5038|4.0458|3.5879|2.3639|2.3733|1.7099|2.719|1.7566|2.177|1.9061|1.252|1.3548|0.4802|0.9836|0.8594|1.3369|2.0247|2.1007|2.9428|3.2302|
2022-02-19 14:31:38|russ2000_1255|MSEX|total_return_price|0|0.6861|0.7615|0.7615|0.7684|0.8095|0.7821|0.8782|0.9262|1.07|1.3058|1.314|1.3664|1.5526|1.6088|1.8486|1.6175|1.8138|1.8295|1.8072|1.5857|1.8831|1.7639|1.7472|1.8442|1.8401|1.782|1.7296|1.8154|1.7766|1.7922|1.6629|1.6813|1.7368|1.8443|1.8978|2.1484|2.3825|2.581|2.6787|2.7774|2.9421|2.8598|3.5413|3.6715|3.4123|2.9833|3.2536|2.9417|2.993|3.0444|3.2357|3.5298|3.4101|3.318|3.5011|3.505|3.7463|3.6748|3.9203|4.942|4.4542|4.5719|4.9047|5.6172|5.7212|5.977|7.2507|7.775|7.1182|7.1046|7.3397|8.5629|7.7537|8.8047|8.6253|8.9494|9.2962|10.5778|9.1412|8.6046|9.1597|10.307|10.3402|11.4916|11.8122|11.17|10.4108|11.1033|10.7368|11.5889|13.5106|10.5226|11.5977|11.6897|11.985|11.7832|11.6791|12.3121|12.2264|12.374|11.9678|11.034|11.7318|11.7001|9.8847|10.0458|10.6114|12.5364|12.2628|11.5162|12.3668|13.6134|13.6297|14.0598|13.0544|14.4159|14.7397|14.9742|15.2483|15.7258|15.8427|16.3234|17.6819|17.4652|18.3727|17.9996|16.8128|19.9485|19.8575|19.8552|21.1612|23.7443|27.7937|39.286|32.0797|39.328|34.0437|36.7091|36.6021|37.3917|34.5921|39.9616|46.1104|51.054|53.812|57.1657|62.925|61.839|58.7037|65.873|61.1708|71.5945|78.3235|81.2952|102.4978|120.3||||
2022-02-19 14:31:44|russ2000_1257|STFC|total_return_price|0||||||||||||||||||||||||||||||||||1.3797|1.5527|1.5345|1.9333|2.2247|2.3368|2.3368|3.125|2.925|2.7259|2.7881|2.6398|3.0191|3.1362|3.041|3.5855|4.0246|4.8412|5.6073|4.9184|5.253|4.8049|5.8783|5.605|7.3639|7.4196|10.5919|13.0721|10.4976|9.1551|8.1818|7.1643|8.9619|6.8207|6.0894|5.3573|7.9708|8.8314|12.0542|10.2608|11.0931|9.041|11.0364|9.9089|11.1905|10.3546|10.6276|11.6118|15.4569|17.3844|16.1159|17.8526|21.2769|20.0812|17.9614|18.529|21.6396|22.1228|25.5576|23.6959|22.936|21.6015|24.594|22.8586|21.8751|20.9813|18.9677|21.127|17.4517|21.302|22.1571|13.0948|13.1315|13.5747|14.1266|13.8187|12.0499|11.9426|13.8027|14.5646|14.0642|10.7348|11.2357|12.213|11.8658|13.9864|12.8385|15.0598|15.7911|18.2999|18.6539|18.8019|20.7645|18.2615|19.8787|21.8233|21.6183|20.6753|18.7421|20.1738|20.1326|21.9742|24.8362|25.5232|24.0195|24.5874|27.3903|26.9632|28.3148|29.0073|32.4256|31.4523|33.5374|31.1314|29.9088|26.9181|17.3767|13.4895|17.4903|19.5262|17.0534|50.8511|51.69||||
2022-02-19 14:31:48|russ2000_1259|ATRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.72|27.71|36.6|52.63|43.48|22.77|19.2|22.15|20.81|15.15|18.55|14|17.05|15.25|38.05|36.75|40.8|34.33|39.75|20|14.73|16.47|8.51|14.57|13.08|20.41|14.22|15.54|17.39|17.24||||
2022-02-19 14:31:50|russ2000_1260|GLDD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7921|4.7464|4.7738|4.856|5.1572|4.9564|5.2028|5.8874|6.2069|8.8722|7.8681|7.9751|4.713|5.6205|6.2321|3.5913|2.8012|4.5645|6.6166|5.9694|4.4278|5.631|4.7589|7.1065|6.9219|5.2853|4.2824|5.4536|6.8228|6.2639|7.5172|8.86|7.15|7.96|7.42|9.18|9.15|7.68|6.98|8.5|5.93|5.99|5.19|4.07|4.3|4.26|3.65|4.5|4|4.25|4.9|5.4|4.95|5.35|5.75|6.4|8.84|10.81|10.13|11.43|7.91|8.96|9.33|12.76|14.44|14.44|14.74|15.64||||
2022-02-19 14:31:53|russ2000_1261|KBAL|total_return_price|0|0.6539|0.8699|0.9225|0.9925|0.9925|0.9575|1.226|1.3686|1.5353|1.4489|1.469|1.5263|1.4511|1.4604|1.2998|1.4814|2.1211|2.1951|2.5066|1.8953|2.0355|1.821|1.8611|1.6971|1.7933|1.9701|2.3621|2.2491|2.4601|2.5365|2.0052|2.0023|2.5085|2.4758|2.5012|2.5845|3.1397|2.8417|3.26|3.2901|3.5628|3.6249|3.6903|3.8797|3.4073|2.9935|3.0587|3.4243|3.427|3.6666|3.8098|3.4744|3.9635|3.8846|5.1984|5.9231|5.4884|5.8682|6.1769|5.4779|6.8907|5.482|4.7073|5.875|4.6629|5.3552|6.1766|5.3635|3.6326|4.935|6.0587|4.9874|4.6882|5.6939|4.733|5.5244|6.0228|6.1345|5.2459|5.4817|5.4493|6.0631|5.911|6.3203|6.4929|6.1692|5.8895|6.3737|6.3313|5.8532|5.447|4.8823|7.0041|9.2961|9.2012|11.6834|9.367|6.9127|5.7146|6.9788|5.5585|4.3863|5.8216|4.754|3.6577|3.5272|4.3352|4.8791|4.0139|3.229|3.4438|4.1135|4.2136|3.9058|2.9923|3.1568|4.3439|4.8812|7.7859|7.4389|5.8455|6.304|7.2416|9.8574|11.9183|11.0461|9.9851|7.8214|9.0307|10.5205|8.2281|8.5432|9.9713|10.0472|11.4782|15.6285|14.7406|14.9645|17.7963|16.8708|15.4588|14.7242|15.3308|13.0584|13.0835|16.2048|18.026|19.3893|11.2834|11.0381|10.1503|11.5936|13.6747|12.933|11.1032|10.23||||
2022-02-19 14:31:58|russ2000_1263|IBTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8621|27.2029|31.9206|44.0914|52.5824|50.2216|44.5946|35.2375|34.6583|39.0641|35.1651|30.6917|25.4137|36.1182|40.1919|58.4298|56.5821|53.9915|56.4431|62.6115|65.0005|62.5648|61.6651|44.1057|48.2174|50.2177|49.5381|52.8398|21.9045|39.142|42.2604|60.2717|71.6028|73.1971|70.7295|72.1703|||||
2022-02-19 14:32:00|russ2000_1264|CALX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|10.26|13.98|17.03|20.47|21.73|8.16|5.73|8.79|7.58|6.28|7.45|8.3|10.23|12.85|9.62|8.15|7.9|9.15|10.16|8.19|7.61|7.32|8|7.18|6.51|7.31|7.8|7|6.75|5.1|6.4|6.75|7.75|8.05|9.3|7.7|6.56|6.17|8|7.08|14.9|18.27|29.89|33.32|47.98|47.36|79.97|||||
2022-02-19 14:32:03|russ2000_1265|RAIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3588|17.738|36.1086|42.7403|61.6518|46.2556|47.1517|48.1636|42.9408|44.7446|34.1438|32.7257|30.1825|36.1304|26.3377|15.5216|15.8776|14.9244|22.9787|17.4092|22.3454|22.5104|22.6204|25.9489|29.1856|22.5562|14.5607|19.0995|21.4846|20.4048|17.3516|21.2264|20.2837|16.2105|19.4919|23.6327|21.1892|23.9176|33.0687|24.5921|27.5506|22.2557|16.2602|19.61|15.3783|13.8681|13.2729|15.1445|12.564|16.8479|19.93|16.77|13.1|16.41|15.89|6.75|6.16|6.04|4.85|2.03|0.7601|1.46|2.28|2.62|6.595|5.78|4.52|3.95||||
2022-02-19 14:32:06|russ2000_1266|CVEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259.78|295.2903|137.6824|47.04|30.48|36.84|18.24|19.44|15.6|21.24|12.12|27.6|33.48|24.36|34.8|28.92|43.32|52.32|48|15.84|25.2|18.72|15.72|15.48|4.9428|7.6956|8.04|13.78|15.23|17.5|22.88|18.6||||
2022-02-19 14:32:08|russ2000_1268|PEBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||3.9272|3.2203|3.3774|3.5345|3.3028|3.3459|3.6646|3.7287|3.8734|3.697|3.6812|3.9962|4.3138|4.3369|4.3685|4.8422|5.4376|6.2463|7.6293|8.4511|8.7124|10.1142|9.7885|8.213|7.7795|7.1037|9.7599|9.782|7.6782|6.5877|5.5475|5.4502|5.9563|7.4707|7.8134|9.0648|8.2814|10.9061|14.9457|12.9916|13.0192|11.8644|13.0236|14.5781|16.1817|15.4347|14.9763|14.729|15.4495|15.26|15.2837|15.8956|16.5235|17.4991|17.5343|17.3003|17.7045|15.8748|16.4066|16.0045|15.3568|15.0197|11.9433|13.845|12.324|8.5995|11.4464|8.8191|6.6078|11.3173|9.9576|8.6211|10.975|8.4996|7.9692|7.8423|10.6398|12.6868|15.9904|16.7388|15.0245|16.5575|15.6992|15.6477|16.9725|18.7704|20.1921|18.247|20.0409|18.3878|18.2741|16.3916|14.9646|15.6536|17.5883|19.9907|26.5711|26.0855|26.632|28.0303|27.4021|29.9969|32.2212|30.109|26.1009|27.1095|28.5367|28.4465|31.3207|20.2201|19.7014|17.9708|25.8951|32.0586|28.9339|31.2587|31.81|||||
2022-02-19 14:32:12|russ2000_1269|TTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:12|russ2000_1270|AREX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:13|russ2000_1271|RIGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8396|81|34.8715|46.5253|48.1452|41.1296|31.4997|19.7998|18.8998|9.6299|5.3099|9.1799|14.51|16.05|21.77|15.5|24.6|24.63|15.91|19.025|23.32|8.43|10.64|9.3|10.59|11.99|10.86|9.54|9.76|24.07|18.19|23.5|23.35|8.19|6.14|11.2|8.23|9.43|8.07|7.16|8.4|7.8|7.31|8.37|7.33|7.51|8.03|8.9|10.35|6.5793|6.87|3.85|3.53|2.35|3.98|4.01|2.03|2.35|3.34|3.07|2.54|3.47|2.07|2.35|3.43|2.54|3.38|2.76|2.37|3.35|3.71|3.16|3.06|2.14|2.57|2.3|1.83|2.11|1.27|1.85|2.4|3.74|3.42|4.23|3.63|2.77||||
2022-02-19 14:32:16|russ2000_1272|CMLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|0.08|15|17.02|10.9|18.01|16.92|13.16|17.57|5.42|3.95|5.31|8.75|9.41|14.75|12.11|11.09||||
2022-02-19 14:32:19|russ2000_1273|MED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||230.709|209.7355|151.8485|125.8413|120.5979|83.8942|89.1376|83.8942|120.5979|110.1111|89.1376|81.2935|52.4339|60.3199|73.4074|62.9206|60.3199|83.8942|60.3199|26.2169|7.8861|7.8441|14.629|6.7115|2.2022|0.5243|0.5621|0.797|3.188|1.0655|0.797|0.1678|1.5017|4.4632|4.1276|9.4381|10.3609|11.8291|7.5421|4.4548|3.7585|2.9531|2.4078|2.5504|3.3558|4.3961|7.7434|14.9919|7.282|10.5455|6.0068|7.5085|4.6813|4.0689|3.5454|4.4128|5.7132|4.631|3.4816|9.6143|18.2218|25.6548|21.0826|21.737|22.7605|24.2286|16.5691|19.9081|13.5489|11.5103|14.6479|16.5104|21.9383|22.1397|19.2285|21.6111|22.5591|21.9216|24.4048|25.5122|27.5425|28.1465|25.1431|27.1146|22.534|25.6962|25.7621|28.6098|32.7131|36.3106|38.986|36.7183|52.8614|62.5737|84.2145|144.7819|200.7407|113.9511|116.9367|118.3257|96.2579|102.8598|59.7036|133.7091|159.4906|191.4996|207.9129|279.2655|191.3489|209.43||||
2022-02-19 14:32:22|russ2000_1274|EBF|total_return_price|2|0.5386|0.6139|0.7168|0.5267|0.5782|0.6535|0.6772|0.9908|1.0668|1.0435|1.2227|1.5152|1.4717|1.4705|1.47|1.8382|1.7072|2.4633|1.9715|2.3754|2.1037|2.2697|2.4124|2.6387|2.8795|3.0663|3.1253|3.324|3.2196|2.6832|2.564|3.1821|3.7651|4.1149|4.3137|4.4562|4.1744|3.8032|4.0112|4.1902|3.6877|3.7824|3.2467|3.8023|3.4358|3.5662|3.352|3.5177|3.4273|3.4019|3.3089|3.0157|2.9554|2.9614|2.8277|3.116|2.8373|3.1779|2.9451|3.1983|3.3545|3.1096|3.2976|2.85|2.8042|2.9331|3.0055|2.508|2.5847|2.8149|2.6507|3.1488|3.3154|3.4813|3.7472|4.2488|5.6771|4.8854|5.1371|4.7633|5.8078|6.3738|6.4425|7.4076|6.866|8.368|8.9579|7.7727|7.2983|8.0593|8.2966|9.2962|9.2774|9.8912|11.0026|12.5231|11.6686|10.6935|9.0913|7.9746|9.5297|8.4213|5.2543|4.2813|5.7511|7.348|7.8832|8.442|9.7505|8.6184|9.6399|9.2594|10.976|9.2044|8.7105|9.9423|8.532|8.8498|9.3311|9.8283|10.7383|11.2831|11.8609|10.2089|9.8942|9.5326|8.9079|9.459|11.5482|11.3236|13.9979|13.9511|13.019|12.8803|12.6855|12.9746|12.8739|15.4816|17.3151|16.1979|15.3131|18.4919|16.7577|18.3918|16.2382|17.8293|18.5087|18.2112|16.3186|17.0368|15.408|18.8851|20.1835|18.917|18.7805|19.27|
2022-02-19 14:32:27|russ2000_1275|GOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4362|10.9054|11.4994|12.4981|13.4554|13.8274|13.0562|11.1467|9.7637|8.8839|9.7605|8.9286|7.4478|10.6533|11.5117|14.0211|13.178|17.0163|17.1479|12.7716|12.6606|15.167|12.1414|10.5126|13.7975|13.0882|11.9778|9.783|14.8414|24.7405|31.8103|42.007|50.2816|52.2362|53.9651|56.1058|41.4705|41.2183|41.4448|43.5902|41.3336|49.6514|56.0444|52.0837|52.1503|53.2361|60.7177|54.9823|29.8431|31.7942|29.0846|28.6039|28.735|37.5526|42.0408|46.2722|52.4007|61.0096|55.1793|44.9111|37.2134|38.8081|23.4602|19.1729|15.8421|24.7429|20.5134|33.4037|28.5006|43.0448|51.3367|30.1843|15.035|15.8664|13.2335|8.9032|4.0878|2.5296|2.5561|3.5021|3.6483|5.7688|4.8952|6.7039|6.296|6.3584|6.85|7.2673|4.6963|4.2041|4.5982|4.93|4.8873|2.3801|3.2161|2.9516|3.907|6.543|9.3849|8.8147|8.9||||
2022-02-19 14:32:31|russ2000_1277|AVD|total_return_price|0||||||||||||||||||||||0.5169|0.5341|0.4802|0.5325|0.572|0.5917|0.5522|0.6705|0.5917|0.4339|0.3945|0.3649|0.5325|0.5917|0.5227|0.8283|0.7791|0.6705|0.6509|0.9072|0.9072|0.7889|1.1833|1.1636|0.6311|0.71|0.5916|0.6312|0.55|0.4933|0.5323|1.1358|0.9608|0.612|0.612|0.5833|0.66|0.8255|0.5392|0.821|0.832|0.4327|0.521|0.4324|0.4823|0.4486|0.5496|0.7882|0.8133|0.7757|1.2656|1.3303|1.6558|1.6279|2.0444|2.5499|2.9086|3.0442|3.3417|3.7962|4.1927|5.6966|8.5505|10.7603|11.5833|12.2916|12.6492|15.4725|14.4208|12.6479|16.2329|21.1522|14.2907|12.9477|14.7049|15.8431|13.2752|18.1248|16.1099|15.4964|11.4546|14.0704|10.9167|12.0808|10.5824|7.7911|7.7818|7.6507|7.4442|5.818|8.0397|8.1997|12.2524|10.5893|12.6578|20.629|25.2893|33.1667|29.7047|29.198|22.4552|25.8546|23.4215|20.8759|12.7767|10.8656|11.3464|10.3891|13.5|11.3087|13.7055|15.437|14.7922|15.7222|18.7691|16.2851|16.9376|22.4853|19.3212|19.8813|22.6072|17.7312|15|17.0246|15.2561|15.5432|19.3208|14.3718|13.676|13.0598|15.4459|20.333|17.4642|15.0304|16.39|
2022-02-19 14:32:36|russ2000_1278|AERI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|17.38|21.12|21.03|20.69|29.06|31.34|17.65|16.97|23.83|12.41|17.77|40.72|38.5|45.45|52.45|51.75|61.55|53.75|67.75|61.95|35.52|47.5|29.53|21.73|24.17|13.5|14.76|11.43|13.35|17.82|16.23|11.49|7.28||||
2022-02-19 14:32:38|russ2000_1279|AT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:38|russ2000_1280|BIOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.98|
2022-02-19 14:32:39|russ2000_1282|RMAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6768|26.1789|25.0747|24.0365|24.02|28.7321|28.8177|31.121|30.5263|33.4058|30.5434|34.6006|38.74|50.4864|51.9927|51.0816|57.0632|43.972|51.8159|48.9984|39.5258|27.7109|35.3008|27.1695|27.7998|36.4|20.8629|29.1216|31.6796|35.1796|38.5911|32.8647|30.9293|30||||
2022-02-19 14:32:41|russ2000_1283|SHAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|49|60.27|46.9|40.64|34.89|35.29|35.59|37.52|33.03|35.5|32.58|44.34|40.82|68.39|62.95|43.51|59.15|66.8|100.58|59.57|37.74|52.98|64.9|85.93|115.09|108.06|78.46|73.43||||
2022-02-19 14:32:43|russ2000_1284|STAA|total_return_price|0|||||||||||||||||||||||||||||||3.75|3.5626|7.5626|7.25|10.25|14.5|14.25|6.25|4.75|4.75|4.75|5.875|4.75|5.125|4.875|4.75|5.625|9|9.625|8.375|12|10.75|14|15.625|13.5|13.25|10.5|12.25|17.188|17.188|15.875|15.563|9.0625|7.8125|7.75|13|11.875|9.75|11.875|11.1875|17.3125|12.5625|4.2813|4.83|2.1|3.85|4.47|4.12|2.31|3.69|6.04|11.57|10.61|11.26|8.97|7.8|3.3|6.27|3.91|4.95|5.5|7.9|8.97|7.74|7.52|7.01|5.51|3.82|3|2.64|2.58|3.1|4.49|2.38|1|2.41|4.08|3.1|3.82|5.72|5.41|6.1|5.57|5.3|7.8|10.49|10.83|7.77|7.56|6.1|5.63|10.15|13.54|16.19|18.8|16.8|10.63|9.11|7.43|9.66|7.76|7.14|7.39|5.51|9.4|10.85|9.8|10.8|12.45|15.5|14.8|31|48|31.91|34.19|29.38|25.78|35.17|32.26|61.54|56.56|79.22|105.41|152.5|128.53|91.3||||
2022-02-19 14:32:49|russ2000_1285|NANO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:49|russ2000_1286|LTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:49|russ2000_1287|AXAS|total_return_price|0|||||||||||||||||||||||||||||||||65|60|55|115|135|135|145|160|147.5|180|240|205|215|240|215|185|177.5|175|161.26|125|107.5|130|115|197.5|219.68|256.88|290|295|167.5|182.5|137.5|87.5|35|23.74|45|18.74|45|30|77.5|87.5|102|63.2|38.6|26.4|26.6|15|15|11.2|13.6|21.6|18|24.6|53|33.2|42.6|46.4|56.8|55.2|158.6|105.6|117.4|86.4|61.2|61.8|65|89.6|76.4|77.2|66|109|52.2|14.4|20.6|19|35.8|38.4|38.4|56|56.8|91.4|116.8|76.6|52.8|66|62.4|63.7|46|43.8|46.2|42|51.42|65.22|79.2|125.2|105.6|58.8|65|59|25.6|21.2|20.2|22.6|33.8|51.4|40.4|32.4|37.6|49.2|44.4|57.8|46.6|21.8|25|20.6|10.15|7.022|2.42|4.668|2.92|2.29|3.14|3.23|1.59|0.82|
2022-02-19 14:32:55|russ2000_1289|KODK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|33.41|28.31|25.18|22.96|20.98|19.12|16.8|15.31|13.05|11.16|15.48|14.45|16.1|11.3|9.05|7.8|3.15|4.9|4.2|2.8|2.62|2.96|2.39|2.88|4.65|1.73|2.23|9|8.27|8.05|8.64|7.05|4.8|
2022-02-19 14:32:58|russ2000_1290|SAGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.86|31.5|37|50.23|73|40.75|59.68|30.89|28.25|46.59|49.44|64.3|76.01|63.05|164.16|161.07|151.85|138.11|88.99|159.05|178.2|155.37|72.19|28.72|41.58|59.67|87.16|73.28|56.38|44.99|43.5||||
2022-02-19 14:33:00|russ2000_1291|UIHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|6.0266|6.0017|6.1348|3.6626|2.1643|2.9134|4.162|3.621|3.1631|2.9134|2.4972|1.7064|2.5805|2.5388|3.5377|3.5211|3.6626|4.9528|4.3701|5.0361|4.9279|4.8018|5.6106|7.2021|11.716|12.1224|14.7011|11.1901|18.1578|19.0043|13.4224|11.2075|15.6364|16.4607|13.8663|14.7613|13.8244|13.8463|13.8121|14.2553|15.3201|17.3232|17.6334|19.5528|14.9961|14.4521|13.1245|12.4863|11.6239|8.5698|7.3109|5.8737|5.5023|6.9713|5.6244|3.4161|4.34||||
2022-02-19 14:33:03|russ2000_1292|TRC|total_return_price|0|6.5061|6.1313|5.5154|8.2196|7.7377|7.4431|8.6212|8.7283|14.1366|16.6802|15.6895|24.3966|42.1762|46.3723|35.1827|40.7155|41.3618|39.3398|35.3519|20.1741|24.5973|23.2189|29.5906|30.6916|35.4467|40.7673|45.5253|38.0851|40.3572|34.5348|22.4097|22.3259|21.3505|19.7485|18.1209|14.8881|18.257|14.5829|14.6917|14.605|16.2398|14.4082|12.88|12.9017|12.2457|11.9404|12.269|10.5369|11.3053|12.2074|13.7471|12.781|14.3236|14.4547|14.6754|12.7075|14.144|16.8211|29.5475|21.5447|26.4735|23.172|20.8996|17.6493|14.7082|22.5574|26.0021|21.1364|20.1908|20.0796|22.5158|17.1227|21.9819|24.2513|20.024|21.2788|27.8556|29.0125|21.706|26.4316|23.5393|26.7876|29.6355|36.497|32.8927|30.9704|33.5068|36.3101|39.692|45.806|41.8279|35.527|43.4921|36.6305|37.7608|49.6951|42.0948|39.336|36.8441|36.3546|33.2131|32.0918|33.0618|22.0175|18.3954|23.5749|22.854|26.0045|27.1614|21.0029|19.7198|25.0706|33.4336|31.0312|21.7218|22.2769|26.0625|26.0443|27.3365|25.5529|27.0999|25.926|28.0645|33.4518|30.7855|29.2931|25.5165|26.8087|24.0696|23.3962|19.8472|17.4266|18.7188|21.5125|22.1313|23.1414|19.92|18.7825|19.2011|20.76|23.11|24.3|21.71|16.58|17.6|16.59|16.97|15.98|14.06|14.4|14.15|14.45|16.74|15.21|17.76|19.08|
2022-02-19 14:33:10|russ2000_1293|WSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5849|4.784|5.9375|5.9776|5.4547|4.9996|5.4498|6.1157|6.2366|6.3813|6.876|7.6|7.9242|7.7137|6.9479|7.7519|8.1009|7.7689|8.6645|9.3298|7.7755|6.8967|7.6321|8.1063|9.7806|9.337|9.5131|9.3549|8.7999|9.3841|10.8431|7.8973|9.6669|10.8463|10.08|9.9213|10.5726|11.5229|11.8399|6.1555|6.301|5.3652|7.4587|9.2312|8.05|9.6693|9.8999||||
2022-02-19 14:33:13|russ2000_1294|AGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1593|733.5|562.5|531|452.25|539.4375|676.8|468.36|644.4|517.32|349.2|311.4|381.6|310.68|442.8|540|398.16|366.12|299.88|241.92|338.4|252|197.28|204.48|178.56|184.68|68.04|58.68|66.24|70.56|105.84|91.8|73.8|89.28|66.6|55.08|15.12|12.96|66.24|74.52|25.2|26.1612|30.6|36|36.72|32.76|28.8|20.4696|2.2|5.92|5.04|4.49|3.83|4.15|3.62|2.93|2.7|3.8|3.57|2.98|4.13|5.4|8.06|6|4.65|4.15|3.88|6.96|4.3|3.85|3.93|4.23|3.44|5.63|2.46|1.91|2.5|2.9|2.94|2.97|4.165|2.05|4.17|5.19|3.26|3.19|5.44|5.81|3.37||||
2022-02-19 14:33:17|russ2000_1295|SRDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.375|5.75|3.8438|6.5625|5.7813|8.3438|8|15.9688|14.125|15.8438|25.1875|30.9375|37.0625|56.85|48|36|45|26.46|28.05|29.76|30.02|31.5|29.36|22.08|19.91|24.84|24.5|32.9|32.23|42.21|36.95|37.78|36.37|35.74|36.58|31.43|36.61|37.36|49.26|53.76|39.92|45.06|39.11|26.52|18.81|21.88|24.6|23.7|20.94|16.64|11.7|11.56|12.6|11.24|8.99|14.87|15.68|17.05|20.44|21.19|26.62|19.86|20.63|25.14|24.39|20.77|18.16|21.79|26.03|23.97|21.86|20.65|19.24|23.19|29.44|25.65|23.4|24.9|31.1|28.8|38.2|55.25|73.85|49.36|43.48|42.43|44.95|41.59|33.5|42.97|39.11|39.74|54.35|53.25|55.1|46.75||||
2022-02-19 14:33:21|russ2000_1298|XOMA|total_return_price|0||||||||||||||4875|3525|3562.5|8400|6000|5625|3525|3525|3975|4350|3975|5100|5100|5775|6525|5625|6900|4950|6150|8625|7350|4837.5|6300|5850|4050|2850|2887.5|2250|2062.5|1687.5|1575|1237.5|787.5|1012.5|806.4|393.9|712.5|993.9|1050|1275|2025|1631.4|1537.5|1650|1443.9|2325|1668.9|1406.4|1443.9|825|956.25|918.75|1818.75|881.25|900|2325|1284.375|4331.25|2925|2160.9375|5118|2529|2955|2577|1197|1880.7|1269|1188|1596|2244|1980|1542|1344|696|777|300|504|528|480|687|510|567|660|867|912|1023|1017|777|507|630|186|159|246|243|209.64|171.33|124.2|61|102.6|55.8|47|35|23|55.4|59.6|73.8|48|69.8|72.6|89.8|134.6|104.2|91.8|84.2|71.8|72.8|77.6|15.034|26.6|15.46|11.026|9.18|4.22|7.11|6.99|19.65|35.6|20.23|20.88|17.57|12.65|12.38|14.86|19.71|27.3|20.35|19.76|18.84|44.13|40.81|34|24.75|20.85||||
2022-02-19 14:33:26|russ2000_1299|ATRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19|14.5|19.5|12|12.5|8|6.752|6|4.752|1.5|1.75|3|2.125|1.5|4.688|4.188|4.156|4.344|3.188|4.25|2.55|3.7|3.9|4.21|1.8|0.42|0.41|1.093|1.6|1.03|1.42|0.89|1.5|1.35|1.02|1.08|1|1.55|1.62|1.15|1.1|1.2|1.29|1.58|1.42|0.98|1.07|0.72|0.73|0.37|0.43|0.89|1.11|1.14|1.37|1.76|1.45|1.7|1.8|2.21|2.32|2.2|3.23|3.63|4.36|3.81|3.58|4.16|4.06|4.471|3.5|2.67|1.83|2.57|2.71|2.08|1.7|1.21|0.8701|1.05|1.68|2.33|2.84|3.22|3.24|1.99|2.2|2.58|3.36|2.72|3.03|3.29|3.345|4.7|2.36|2.75|2.7|3.99|4.11|4.36|3.64|3.57||||
2022-02-19 14:33:30|russ2000_1300|MBWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1917|7.0423|9.8885|10.7888|8.9897|9.7386|8.3903|9.6644|8.9897|7.1185|5.5006|4.9829|6.1478|6.1154|7.8821|9.3389|8.8334|9.6868|11.1871|11.6152|11.9463|13.4525|13.7606|17.1982|20.0647|22.4208|21.5586|21.6119|21.096|25.7133|25.2323|26.8337|27.0109|23.3915|23.8421|23.9132|24.4914|23.9048|20.0248|17.2467|14.2249|10.0378|8.0066|5.2148|4.9375|2.698|3.2146|1.8872|2.7982|2.0646|2.6596|3.6243|2.941|4.8905|6.5384|5.2924|5.2924|6.3844|9.4795|11.9716|11.6099|10.6142|11.2969|12.0259|14.3059|15.1578|14.9453|16.1826|14.6344|16.3371|15.2204|17.2069|16.0801|19.8308|18.2814|19.4305|22.1474|31.5598|28.5406|27.1191|29.9559|31.0265|28.9982|32.0348|28.5618|24.6285|29.3918|28.6657|29.9999|33.8705|18.8363|20.3888|16.9646|25.5087|32.0905|29.8374|31.9099|34.75|||||
2022-02-19 14:33:35|russ2000_1301|DHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|10.24|8.3|8.85|7.45|6.3|4.08|2.73|4.95|6.78|6.62|7.22|6.92|7.26|14.08|14.01|13.51|7.82|8.43|9.33|9.42|8.42|8.91|10.01|8.77|8.48|7.22|7.24|7.2|8.38|10.2|8.92|9.12|7.25|9.41|8.01|6.87|7.78|6.4|3.95|2.7|2.5|2|1.75|2.35|2|1.51|2.38|3.99|4.12|3|2.49|2.09|2.43|2.1|2.99|3.45|4.26|6.11||||
2022-02-19 14:33:38|russ2000_1302|KIRK|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7503|16.4708|11.2322|14.0157|16.3481|18.2736|14.6302|16.6029|9.8353|8.259|9.571|9.8825|7.787|7.0886|5.4462|6.3051|5.399|4.1908|5.1536|4.7477|2.4541|0.8967|0.6607|1.3686|1.8878|1.9161|2.2653|6.6072|13.4126|11.8741|14.97|22.5116|16.8389|12.2894|13.0445|13.7618|10.5432|9.6654|13.6863|13.8656|10.26|9.0518|9.9108|10.9774|16.5746|17.0371|18.8871|16.5746|18.0848|16.6123|22.8703|22.0586|26.97|23.6|11.9|16.33|15.69|12.31|13.68|12.13|9.79|11.7|12.1|10.6|11.35|10.27|10.35|6.1|1.63|1.66|1.53|0.9111|4.08|9.56|26.19|33.06|19.24|22.58|16.69||||
2022-02-19 14:33:42|russ2000_1303|IMMU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:33:43|russ2000_1305|DCO|total_return_price|0|9.15|9.7613|9.0926|9.8759|8.4814|7.7746|8.2139|6.4183|6.8769|6.7049|5.6543|7.2042|8.0665|5.0151|4.1674|3.964|3.9354|3.0983|4.6358|2.702|2.8933|1.9156|1.4367|1.1972|1.1175|2.3945|3.033|2.3945|2.5541|3.432|2.2348|2.4743|2.6339|3.2724|2.7935|2.9531|2.8733|2.7935|2.7935|2.7138|2.3146|2.2348|2.2348|2.155|2.5541|2.9531|2.7138|3.1926|3.7516|4.8684|6.305|6.305|9.0194|9.0989|10.8548|13.8083|15.5639|18.7964|24.0641|22.3085|18.6766|19.1555|19.1555|13.2293|8.9792|11.4335|10.5355|10.4158|8.7996|11.4335|13.4687|10.5954|12.2595|12.4511|8.4284|10.6313|18.8682|25.1321|16.8664|15.1808|9.7693|13.5046|15.6118|21.4063|22.3832|20.4773|21.4063|19.9696|19.1555|16.196|21.0711|20.4581|21.2626|17.738|17.8721|21.9139|24.6436|24.6436|30.9362|36.3955|26.5017|21.9905|22.9323|16.1158|14.0925|18.2918|18.4882|18.3601|20.7082|16.9146|21.6265|21.7057|23.9|20.57|14.98|12.75|11.9|9.81|13.6|16.17|19.79|21.26|28.68|29.81|25.06|26.13|27.41|25.28|25.9|25.67|20.07|16.22|15.25|19.78|22.84|25.56|28.79|31.58|32.05|28.45|30.38|33.09|40.84|36.32|43.52|45.07|42.4|50.53|24.85|34.87|32.92|53.7|60|54.56|50.35|46.77||||
2022-02-19 14:33:48|russ2000_1307|PETS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8052|0.8804|0.7548|1.6733|1.8617|2.1135|3.3905|3.944|2.3526|1.7298|2.0758|0.8303|0.2076|0.1384|0.519|0.6919|0.4428|0.3986|0.4982|0.8857|1.3008|0.9853|1.2842|2.5851|4.2346|4.207|5.923|4.5557|2.7511|3.9246|4.0409|4.2568|6.2385|8.1648|10.606|6.6094|5.7901|7.2183|6.9802|7.0356|8.2534|7.185|6.8474|7.4286|8.2866|9.283|8.9121|8.1704|10.4921|10.0749|12.4828|9.8764|10.2649|10.7248|9.1026|6.9858|5.355|6.0589|7.3104|7.3647|6.256|7.8161|9.9757|8.8209|11.5003|11.9724|9.5574|9.7179|10.1819|10.7348|12.6658|13.6524|12.4274|13.4788|14.2779|14.7582|16.6598|19.3622|16.6578|32.4453|30.2206|38.9038|35.9991|38.9377|29.7627|20.0724|20.04|13.9525|16.138|21.5668|24.6189|34.2447|29.5701|32.1054|30.513|30.8391|26.7055|25.2736|||||
2022-02-19 14:33:52|russ2000_1308|SP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.99|6.51|7.67|7.835|8.495|9.27|9.565|13|13.825|14.31|19.965|17.275|16.655|19.76|24.13|20.84|20.22|22.22|17.47|16.4|15.25|17.69|16.01|16.5|16.4|16.52|19.88|17.37|14.88|16.2|18.39|20.71|20.51|23.12|22.27|20.82|21.46|25.7|24.21|26.46|21.38|19.26|23.32|22.08|26.6|22.7|24.47|23.36|23.23|25.65|29|33.55|29.4|39.7|38.9|36|39.15|36.75|27.52|34.12|32.01|37.4|43.66|17.13|19.32|17.95|28.83|32.79|31.44|31.83|27.57||||
2022-02-19 14:33:56|russ2000_1310|CCRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.37|27.39|26.65|34.45|14.18|13.809|11|13.04|14|14.8|16.36|17.72|15.03|18.84|15.59|17.42|17.93|17.85|18.28|18.4|16.92|21.21|18.31|17.32|18.15|14.78|12.68|14.46|16.29|8.37|6.55|7|9.84|9.95|10.41|8.54|7.12|9.19|7.89|7.11|4.29|5.4|5.04|4.35|4.67|4.82|5.59|5.22|5.79|9.75|8.37|6.52|8.2|13.06|11.86|12.63|15.29|17.05|11.12|13.22|11.43|15.3|13.96|12.44|12.66|12.64|11.33|11.77|9.04|7.5|7.28|8.9|10.43|11.66|9.53|5.93|6.335|9.12|12.65|16.49|20.31|28.24||||
2022-02-19 14:34:01|russ2000_1312|VSEC|total_return_price|0|1.0917|1.1258|0.8017|0.6141|0.5629|0.5458|0.5288|0.5288|0.7288|0.6031|0.6289|0.7881|0.993|1.0672|0.9841|0.9841|1.1996|1.0802|1.1035|1.1103|0.9491|1.0441|0.9181|0.9361|0.7435|0.7412|0.6955|0.6286|0.6537|0.6537|0.6039|0.6039|0.6416|0.5284|0.4718|0.4529|0.434|0.6039|0.6039|0.7065|0.8401|0.847|0.8732|0.912|1.0478|0.9508|1.0187|1.106|1.106|1.2225|1.7559|2.116|2.3903|2.8214|2.7497|2.514|2.2847|1.8994|1.9459|1.926|1.6877|1.8447|1.6015|2.3155|1.724|2.0728|1.8706|1.5736|1.4792|1.3737|1.3957|1.1372|1.4474|1.4406|1.1933|1.5578|1.8629|1.558|1.7363|2.2923|1.9991|2.6728|2.6579|2.8633|4.0959|4.3236|6.6749|5.4921|5.6003|7.0729|7.678|9.2513|9.1319|6.5628|6.6509|7.505|9.1284|16.3328|21.0182|21.7266|12.576|12.2656|15.0615|17.5484|11.9622|11.7375|17.5345|20.2842|18.5387|14.3498|15.9323|14.9414|13.4706|11.3138|11.7959|11.0967|11.3682|10.9351|11.297|11.3441|11.6062|19.1274|21.9078|22.446|24.6891|32.9887|23.0291|31.0089|38.5816|25.2518|18.9492|29.4577|32.2218|31.7608|32.3741|37.0711|39.0038|43.0604|54.5202|46.5042|49.7332|46.0074|31.9536|28.9227|30.6139|27.8841|33.2464|37.1827|16.0639|30.9053|30.2624|38.1254|39.2109|49.2486|48.0038|60.8277||||
2022-02-19 14:34:06|russ2000_1313|VNDA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.97|9.48|9.3|23.88|23.68|20.94|15.57|7|3.05|4.99|0.93|0.5|0.8|11.18|12.5|11.55|12.1|6.61|6.9|9.35|6.88|7.11|5.33|4.44|4.89|4.35|4.27|3.9104|3.92|7.75|13.031|12.21|18.06|15.9|12.4|15.01|9.57|12.4|13.03|9.72|7.79|11.18|15.29|15.85|13.9|15.75|18.35|15.3|16.9|19.05|19.45|25.95|17.9|13.88|13.19|17.12|8.21|11.84|9.93|13.09|17.47|20.34|16.52|16.66|
2022-02-19 14:34:09|russ2000_1316|OMED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:10|russ2000_1317|PFBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.8242|41.2463|37.3794||38.0239|36.7349|36.7349|34.8015|34.8015|36.7349|37.3794|38.6684||43.8242|46.402||46.1443|56.7136||51.5578|108.2714|98.5528|107.484|104.8822|113.8179|131.5123|135.5575|162.0401|151.0854|159.9916|158.3501|169.3819|105.2642|69.1028|25.1134|43.5676|27.1212|23.1184|16.8992|13.9826|6.7768|5.8332|9.0501|6.9055|6.9484|6.305|6.3994|6.7597|6.5023|10.1052|11.186|12.387|12.164|14.0769|13.9225|14.2227|17.8771|21.48|20.1761|19.3182|22.7652|23.7551|25.5593|27.9018|29.5303|26.053|27.0772|31.1202|46.3652|46.5898|45.2331|53.1262|55.3355|58.1825|60.319|53.803|37.7323|41.5716|42.0415|49.2476|56.027|30.4263|38.2249|31.2436|46.0512|63.1503|63.2322|65.3949|67.2535|||||
2022-02-19 14:34:13|russ2000_1320|VRA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|33.88|48.41|36.84|45.01|34.33|25.98|22.79|29.83|24.88|21.9|24.24|22.38|24.03|28.78|19.83|22.79|19.07|14.25|10.79|12.37|14.05|17.47|14.36|13.19|11.46|9.02|9.65|7.68|9.29|11.29|13.63|12.94|9.35|12.7|11.42|10.42|10.1|4.85|4.25|6.92|8.48|11.4|10.95|9.84|8.2||||
2022-02-19 14:34:15|russ2000_1321|FBNC|total_return_price|0|||||||||||||||||1.951|1.7927|1.6843|1.2715|1.6558|1.6056|1.4384|1.4173|1.728|1.7864|1.8219|1.5126|1.7367|1.4566|1.4566|1.4286|1.3165|1.354|1.2411|1.2693|1.2975|1.636|1.5796|1.7207|1.7489|1.9745|1.9745|2.3694|2.2566|2.1438|2.172|2.3696|2.5025|2.5025|3.2136|2.9407|2.9693|3.373|3.7169|4.322|5.4611|5.2566|6.5144|8.249|8.9357|8.086|6.8969|6.8969|6.2247|6.5102|6.9148|6.0471|4.4682|5.1891|5.7969|6.0607|8.2658|9.667|9.506|9.0177|9.2156|11.1096|10.0604|9.7554|10.5393|10.9439|11.9297|13.3924|13.6175|14.5642|14.8062|18.0044|15.1188|14.8991|13.6136|13.8174|15.4689|14.6418|14.3411|15.5025|15.3088|13.5459|14.8753|13.9134|14.8186|9.5233|13.0243|14.1351|9.2776|12.2228|14.1325|10.9998|10.707|11.5358|10.9098|12.329|10.7448|8.3607|8.2654|9.2437|9.1265|7.4916|9.7835|10.9475|11.5873|12.1809|12.55|14.5033|16.6508|16.152|14.1706|16.4077|15.6707|14.9563|15.3153|16.9542|17.1261|16.0446|18.1347|24.9412|26.9914|28.883|31.869|32.7764|33.1853|38.1745|37.8967|30.6478|32.7323|34.4112|34.0326|38.0045|22.1673|24.2805|20.4355|33.2106|42.9008|40.5414|42.8223|45.72|||||
2022-02-19 14:34:20|russ2000_1322|ORBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:21|russ2000_1323|PPBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.2859|81.4976|57.4949|88.7543|80.3812|28.4684|20.9326|13.9551|18.1416|20.0953|15.0017|13.676|15.6297|14.5133|4.1865|3.3492|3.4385|0.8038|1.6523|2.4561|3.1259|5.0015|5.2239|4.6978|7.1003|6.2608|9.869|12.0036|8.9312|10.1548|11.7982|9.8244|9.1992|11.6106|10.5389|10.4049|10.3781|10.7175|10.5121|10.1906|9.2974|9.4671|6.9217|6.9128|4.5996|5.2784|3.0366|3.7958|4.2513|4.0101|3.0098|4.287|3.6618|4.0101|5.4302|6.1804|5.7651|5.4123|5.5731|7.2343|7.3683|8.1721|8.9848|11.5749|10.9408|11.8964|14.4508|15.5046|12.5216|13.3522|15.2278|14.549|15.1921|18.6217|19.4344|19.1218|20.4168|23.8732|31.3487|31.438|31.5273|31.1701|35.9483|38.8063|35.3231|34.1174|22.212|24.37|27.1336|29.3679|30.236|15.4014|19.5987|21.1847|29.8806|42.5952|41.0275|36.8083|39.5647|||||
2022-02-19 14:34:25|russ2000_1324|I|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:25|russ2000_1325|SRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.063|16.813|19.438|21|15.875|21|13.875|14.6875|17.25|15.875|11.75|11|9.75|6.9375|7.95|10.3|8.65|6.97|10.29|17.35|16.98|11.41|9.55|13.43|14.71|15.24|14.48|16.69|13.91|14.8|12.2|7.98|8.47|6.49|5.55|8.3|7.05|8.08|10|12.22|10.91|8.24|13.2|17.43|11.25|3.52|2.11|3.38|6.96|8.45|9.87|8.64|10.66|17.05|14.44|13.38|6|8.73|10.69|7.02|4.67|5.28|7.72|11.85|11.3|12.89|11.05|11.03|11.91|12.07|11.27|12.46|11.79|14.01|14.7|16.27|18.3|18.2|18.01|14.37|19.55|24.68|27.04|35.6|30|22.83|28.86|32.22|30.85|30.37|16.24|19.31|18.22|30.41|32.97|29.78|20.33|19.74||||
2022-02-19 14:34:30|russ2000_1326|AAMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|135|250|533|900.5|1074.67|777.66|724.88|310.12|193.55|145.27|23.95|17.55|11.86|14.55|16.78|51.8|68.5|88|85.675|81.6|60.18|69.475|59.85|37.2|32.05|13.99|10.5|13.1904|14.0695|16.395|19.55|23.4991|17.88|19.25|23.28|17.9|
2022-02-19 14:34:32|russ2000_1327|SMRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10|12.315|13.02|9.68||||
2022-02-19 14:34:33|russ2000_1329|BRSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:33|russ2000_1330|KEYW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:33|russ2000_1331|POWL|total_return_price|0.491540840458|3.846|3.0768|2.4038|2.8845|2.4999|2.2115|1.8269|1.8269|1.7307|2.0192|1.5384|1.6346|1.4903|1.5384|1.25|1.25|1.1538|1.25|0.9615|0.8173|0.7692|1.0096|0.7692|2.0672|2.0192|2.6922|3.4614|6.5383|5.2883|8.6536|6.346|9.3266|8.0767|6.1537|7.5959|7.2113|6.9229|5.2883|6.1537|7.1152|5.6729|5.1922|5.5768|5.1922|5.096|4.7114|4.2306|4.9037|4.5191|4.6152|5.2883|7.4998|7.4036|7.6921|8.0767|10.192|10.7689|12.6919|11.3458|8.2209|9.7113|9.8074|7.1152|6.7786|6.7786|6.7306|5.8652|7.4036|6.8508|6.4421|8.4132|11.1535|13.7304|16.038|16.2995|17.0841|18.0764|14.5303|12.0843|10.5689|10.7305|12.1535|14.9073|13.6611|12.2304|13.1612|12.3996|14.2457|13.915|17.8764|16.1303|16.7534|18.9148|18.0225|18.4379|24.6147|24.2224|25.8531|32.376|30.2837|32.3606|40.3834|14.238|27.1607|27.6838|27.4223|28.2915|25.0223|25.83|25.2762|23.7378|30.3376|30.3991|29.6453|25.8531|26.3454|25.0839|26.3608|30.5991|40.4373|37.8758|37.845|48.3293|50.2307|49.0834|45.4615|35.6076|26.7792|26.3193|23.8285|26.8604|24.4655|25.5406|30.4737|29.4783|29.0781|29.1203|27.0968|24.8857|23.4858|26.2947|32.3082|25.8731|23.941|26.3757|33.5968|35.8138|23.8025|23.5243|24.8605|22.3323|32.6124|33.9316|28.2101|25.3249|||||
2022-02-19 14:34:39|russ2000_1332|HRTX|total_return_price|0||||||||||||||||||630|860|440|550|690|550|490|590|550|550|460|360|500|230|180|310|350|560|840|940|780|670|670|540|540|480|420|490|400|470|350|325.04|440|575.04|440|640|740|660|610|620|640|620|530|690|560|435.04|430|350|560|330|275.04|400|302.48|170|190|165.04|240|136|224|208|168.08|108.96|80|84|133.6|178.4|196|266.4|268|108|132|115.2|133.28|139.2|122.4|160|140|85.6|109.6|83.04|43.8|41|31.6|25.002|22.798|15|8.4|10.8|18.8|17|25.2|20.4|12.2|12|9.024|4.6|4.8|5.2|4.6|7.4|13.7|12.444|10.9|7.4|7.18|6.7|8.9|13.91|12.32|8.33|10.06|14.55|31.16|24.4|26.7|18.99|18.05|17.23|13.1|15|13.85|16.15|18.1|27.6|38.85|31.65|25.94|24.44|18.59|18.5|23.5|11.74|14.71|14.82|21.165|16.21|15.52|10.69|9.13||||
2022-02-19 14:34:44|russ2000_1333|HTBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8785|12.6251|12.673|15.1999|15.2861|15.8125|15.4775|14.9319|14.9223|14.013|15.5924|15.0659|16.0422|17.8704|19.6699|18.0331|17.4493|17.7651|25.2215|21.68|23.4986|24.7908|24.5994|25.0301|27.2316|27.7102|25.0102|24.228|23.6203|24.9026|25.9862|15.4597|15.6163|13.4559|18.6745|24.3363|27.7074|27.6891|31.3485|||||
2022-02-19 14:34:47|russ2000_1334|CECO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:47|russ2000_1335|RTIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:47|russ2000_1336|KE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.93|12.01|14.14|14.59|11.71|11.66|11.69|12.05|13.31|18.7|16.35|17.95|21.75|18.75|15.9|18.75|19.3|15.4|15.49|15.47|14.91|17.55|10.92|13.54|11.91|15.875|25.09|21.81|26.11|21.96||||
2022-02-19 14:34:49|russ2000_1337|PHX|total_return_price|0||||||||||||||||||||||||||||||||||||0.2913|0.2913|0.3715|0.2986|0.3569|0.3496|0.3496|0.3496|0.3496|0.3821|0.4629|0.4455|0.4975|0.4604|0.505|0.5096|0.5021|0.5395|0.6146|0.6222|1.0039|0.7604|0.8203|0.9123|0.8586|1.0288|0.8973|0.8045|0.7178|0.7021|0.9129|0.8893|0.667|0.7441|0.8585|1.5254|1.3039|1.8299|1.8708|1.5392|1.4516|1.4884|1.4203|1.4028|2.0151|1.6338|2.3365|2.3282|3.0881|3.4786|3.1893|3.3149|4.6552|5.5036|6.1218|7.918|8.6724|7.8702|7.5029|7.7556|8.0471|8.3728|11.9037|10.5515|11.322|11.34|15.1591|11.5721|8.0375|7.6804|8.3183|9.3261|11.3152|10.3787|12.3945|10.7139|12.5862|14.0775|12.727|12.6502|15.0554|14.1098|12.8478|14.0706|12.7896|13.0624|13.5919|13.1609|15.2353|20.9365|26.3471|27.3676|21.9732|18.2089|19.1648|15.5755|12.7664|16.0972|15.2438|15.3616|21.8178|17.6944|21.0158|23.362|20.3456|18.0758|19.0093|17.6277|13.6042|14.953|12.8011|13.3742|10.5203|3.6858|2.8508|1.6174|2.1167|2.8209|3.6194|3.049|2.1266||||
2022-02-19 14:34:54|russ2000_1339|PGC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3027|12.3486|13.3027|13.3027|13.2838|13.1014|12.8523|12.729|12.5868|10.4455|9.6671|9.9268|11.9216|10.9011|10.4215|11.0086|11.1672|14.8895|18.8507|19.5656|19.8854|18.0976|19.7631|21.7499|22.1937|21.0297|21.9726|23.2157|24.9057|20.3088|21.0767|20.835|21.577|20.3179|19.2978|19.1673|21.2477|23.4066|21.6977|20.4548|20.015|19.4932|20.9083|21.7858|23.87|15.8064|13.8737|14.113|10.6524|13.9177|11.4327|10.5661|11.4262|11.9631|10.4201|8.8421|9.852|11.5878|13.9952|14.1727|12.9519|13.8219|16.0295|16.3319|18.1348|18.8598|19.9527|17.0431|17.535|20.248|21.0865|20.0097|20.2722|15.9144|17.4536|19.8628|30.1105|27.3758|30.0305|30.7082|34.1905|34.3369|34.0876|31.0781|24.3275|25.7711|26.4431|29.0061|30.5095|13.2996|17.4857|16.4765|22.6567|30.1757|31.6077|31.7058|35.37||||
2022-02-19 14:34:58|russ2000_1340|CORR|total_return_price|0.738626964433||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9203|28.5648|26.5456|23.698|22.0076|21.0994|21.1456|11.6461|11.8573|12.4918|10.209|12.3264|15.7895|16.137|12.131|16.0261|20.2281|19.9969|20.0687|17.5724|21.6387|19.8639|21.923|22.392|17.4014|19.3549|19.8869|18.7008|17.6037|18.7158|22.0205|20.5239|20.0788|20.2536|18.8469|15.3115|11.893|13.8134|20.361|19.0124|24.0601|26.908|26.6218|27.2773|30.1257|30.8076|31.2303|29.947|31.9788|33.0926|35.3328|42.6149|14.8847|11.8221|7.8844|4.399|7.8264|5.9033|5.4464|4.7045|3.51|
2022-02-19 14:35:02|russ2000_1341|AMPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7742|1.1434|2.2867|1.7347|2.3261|6.2687|5.4881|2.9727|2.539|3.1698|2.9412|2.8071|3.3985|4.4788|5.4487|5.5985|4.6286|5.8666|2.7835|2.5942|5.9376|1.8688|2.1763|2.7914|2.22|3.48|0.7541|1.06|0.8134|0.57|0.622|3.62|3.27|2.22|0.49|0.4|0.562|0.3989|0.514|0.583|0.415|0.6369|0.96|1.59|1.64|1.69|1.69|0.56||||
2022-02-19 14:35:05|russ2000_1342|WD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9346|11.4428|12.1294|10.4816|11.4154|11.6625|11.3696|14.0518|15.1045|16.6516|15.8918|14.0609|14.6743|14.5095|13.3835|11.7449|16.0108|15.7636|24.4785|23.4166|26.5657|21.9519|20.652|22.9955|29.3943|38.2557|44.563|47.593|42.8603|54.4081|51.2077|49.3294|40.2255|47.7746|48.4942|53.9236|61.6452|38.565|49.0977|49.7352|88.0502|101.1356|103.4759|110.689|151.6287||||
2022-02-19 14:35:08|russ2000_1343|TAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3961|3.535|3.7506|2.5363|2.2944|1.8441|1.243|1.0442|0.6466|0.8454|1.5496|1.8417|1.722|1.5615|1.0945|1.1903|1.801|2.2848|2.3926|2.1663|2.7686|2.977|5.1906|5.3177|5.4628|4.8276|5.7623|5.599|6.0073|7.1235|6.4429|6.3975|6.9964|7.305|9.383|12.4139|10.8712|12.1235|10.6353|11.5155|13.6571|12.8404|11.0709|10.3903|11.1163|10.7986|13.6571|13.2941|8.7115|9.0382|7.9583|7.8585|6.2977|1.2704|4.1198|5.7396|5.7895|6.0436|5.4719|3.75|2.91||||
2022-02-19 14:35:11|russ2000_1344|NM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4267|37.4354|35.0919|36.4487|29.4796|29.9099|26.6286|33.0565|34.9162|52.7584|73.8491|78.3407|82.4892|63.7323|62.0715|35.1212|22.3008|16.5883|30.1831|36.5226|44.5873|48.5429|40.7675|43.5985|39.8821|44.2696|39.4743|28.4522|28.7765|35.1909|27.6679|32.4195|30.5205|39.8737|47.4632|67.8967|83.6792|85.3815|95.5522|55.7924|35.8764|40.904|37.66|25.7|12.8|11.2|9.233|11.8|12.4|17.7|10.2|17.3|12.7|8.899|9.205|7.183|2.201|2.38|3.45|5.02|4.92|1.45|2.2|1.73|2.27|10.9|8.44|3.89|3.75|
2022-02-19 14:35:14|russ2000_1345|FDEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:14|russ2000_1346|ETM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:15|russ2000_1348|AGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.1466|1.0374|1.092|1.2558|0.9828|0.9828|0.9284|0.9284|1.0922|1.5287|1.9111|5.569|6.7155|5.5146|7.9164|9.2268|13.3218|12.2299|12.4207|7.5888|8.1077|11.493|14.987|13.0625|13.2263|10.1552|8.8858|11.5474|15.3146|15.6258|20.9524|21.8696|26.5344|29.1551|17.4931|19.3341|20.0744|14.2762|14.6431|17.6896|20.9393|17.172|15.6782|14.5382|15.3311|11.5672|14.6574|16.2458|20.0435|19.7722|18.6889|17.9247|18.4387|18.5591|23.4282|20.1655|18.1479|18.0718|17.2193|2.8593|2.5028|1.9514|3.5484|5.5426|5.2215|8.4856|10.546|8.1721|12.3661|14.5188|16.8517|14.5374|13.8059|17.4705|20.2674|19.9691|25.2922|24.0477|22.6474|26.274|27.0577|26.38|24.7692|25.7233|24.4074|22.7939|23.6177|21.2028|25.949|31.2407|29.0389|33.1589|48.2955|48.8323|55.1846|62.3846|67.439|75.5069|78.1384|63.4974|53.694|64.9305|65.7792|74.5399|76.8672|51.9516|60.53|60.9084|71.7918|98.2545|97.3031|107.7211|123.93||||
2022-02-19 14:35:19|russ2000_1349|ACRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.805|7.4845|7.4453|7.2404|7.5198|5.7607|5.7974|6.2534|6.3393|6.1602|5.9262|6.0078|5.8538|6.1661|6.4482|6.6997|6.3599|7.1161|7.5002|8.351|8.2342|8.4225|8.5762|8.72|8.4286|9.4591|9.8366|9.5318|11.3028|11.0721|11.8784|12.5651|4.5612|7.2694|8.0879|10.6445|12.793|14.0984|14.8334|14.5502|||||
2022-02-19 14:35:22|russ2000_1350|UVSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.538|12.6445|13.5929|14.9268|17.9291|21.77|11.4411|10.8804|10.7611|9.9639|6.8415|6.0474|5.9567|5.0804|5.3111|5.3767|5.7217|6.5155|7.6731|8.8799|11.6491|9.528|9.818|10.4884|10.9226|11.3156|11.3837|12.5208|14.4061|17.0414|18.2141|14.1779|15.8058|14.131|14.2903|14.8232|13.6656|13.5766|13.6535|16.1931|16.6937|13.7284|12.8607|14.3037|13.3777|15.5673|13.4208|22.0919|18.6879|10.645|11.8805|13.4699|10.9959|12.2057|11.4812|11.3369|12.884|11.4549|10.9821|9.2096|10.3094|11.9729|11.7449|12.8804|12.2523|12.8285|13.8462|14.279|15.6113|15.3703|15.729|14.3311|15.7951|15.6361|16.1314|15.3733|17.1215|15.9662|17.3501|19.8813|26.3595|22.7275|25.3566|27.8443|24.7094|24.6615|25.8156|23.7578|19.0108|22.294|23.429|23.5447|25.4071|14.6457|14.7403|13.9106|19.0655|28.0931|26.1318|27.1198|28.8981|||||
2022-02-19 14:35:26|russ2000_1352|NVEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||82.3454|90.3791|50.2106|44.1853|32.3919|28.1179|20.0842|23.1049|17.0796|14.059|10.4438|14.059|13.4966|8.0337|22.5908|8.6764|13.0146|4.0168|4.2193|3.3742|4.6595|4.4989|6.427|6.909|4.9809|5.1416|4.4989|12.5647|25.3094|34.577|29.8404|23.2977|23.5805|18.3811|11.3436|10.0003|9.8782|9.5569|9.9939|8.6057|23.0021|20.3863|17.0893|20.7141|20.5148|16.6073|15.5854|20.8233|17.3207|17.25|21.5303|29.2876|34.1657|25.5664|29.1141|29.5383|28.1244|36.8265|36.4473|35.5346|40.0335|36.6722|34.185|33.5359|38.4075|34.5578|35.5861|30.181|32.0191|36.6208|36.9486|34.2557|41.4796|44.3074|45.6782|50.5451|32.3581|39.5414|40.4345|41.7999|42.8309|53.0014|61.2322|59.3892|62.8518|68.428|61.8767|98.4149|83.995|71.1008|81.1195|58.9783|56.4541|60.2226|44.0665|56.2237|45.4464|51.6173|66.1272|63.4465|61.7354|63.1657|
2022-02-19 14:35:30|russ2000_1353|CORT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10|7.75|6.04|4.48|4.93|5.08|4.09|5|4.78|1.19|0.99|0.9|2.12|4.9|2.85|3.134|2.22|1.29|1.08|1.19|0.84|1.45|2.508|2.7|3.43|4.1|4.19|4.3|4.47|2.98|3.54|3.98|4.25|2.71|1.56|1.99|1.79|1.68|2.5|3.86|2.5|2.72|3.2|5.58|6.87|3.78|4.84|4.28|5.41|6.55|8.33|11.19|11.23|19.26|15.8|15.9|16.41|13.73|12|11.74|10.47|14.58|12.6|10.87|17.21|17.55|27.05|25.7|22.24|20.25|19.18|||||
2022-02-19 14:35:33|russ2000_1354|NPK|total_return_price|0|3.24|4.5013|4.0532|4.2784|3.3026|3.509|3.6028|3.753|3.9406|4.0344|4.0907|4.466|4.9164|5.0853|4.8226|5.2729|5.2917|4.9164|5.029|3.9406|4.3159|4.391|4.6442|5.0894|5.8727|6.2708|6.0917|6.1695|6.9633|6.8996|5.8169|7.3598|8.2629|8.5112|8.4661|11.7614|15.0367|10.7131|10.4248|10.2287|10.9089|10.6821|10.6318|9.6996|9.35|8.5095|9.0086|8.7197|8.9992|10.0515|9.9407|8.8054|9.2997|8.8347|8.7475|8.6894|8.7946|9.8826|10.3268|9.7752|11.0921|10.0296|9.6592|10.9792|9.6368|10.4016|10.5036|9.6538|9.4665|8.9224|8.6867|8.9043|9.2564|9.1792|8.3138|8.5765|9.1873|10.2223|9.2257|9.3854|8.6294|10.4279|11.3321|11.9294|13.1776|14.0173|14.2179|15.469|14.2403|15.5724|15.1272|15.6714|18.2036|19.355|20.4619|22.1649|24.2798|24.5556|20.8766|20.7426|22.3769|27.4075|31.8145|32.8821|28.4312|35.4633|40.3145|50.9022|59.1582|46.1983|52.9693|64.6805|59.9948|54.0369|46.274|49.836|43.1047|39.6443|41.4114|42.8315|49.8977|44.6476|43.6435|49.8977|51.4967|48.0654|40.0611|38.2992|44.5567|56.4567|59.2262|58.2421|62.5078|70.4277|65.531|79.4224|80.2986|86.8199|83.6378|78.1379|78.2752|103.532|108.2494|97.6206|95.4225|82.008|78.3159|77.7006|66.9011|82.5659|77.3411|83.5485|102.07|101.65|82.08|82.03|
2022-02-19 14:35:38|russ2000_1355|NGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.35|3.6|4.17|5.8|6.45|5.85|6.85|8.3|7.25|9.36|10.97|11.57|27.96|17.7|15.98|14.5|12.57|15.33|14.1|17.59|16.63|19.38|19.42|29.25|15.77|8.91|8.34|12.62|17.62|18.87|15.87|16.18|14.82|19.15|17.65|15.21|12.74|14.91|13.43|14.2|14.98|16.68|18.93|23.04|27|28.95|31.35|31.88|24.07|22.22|19.22|22.42|19.83|21.72|21.76|23.79|22.18|33.25|25.4|23.5|29.1|25.75|23.3|23.05|21|15.8|17.31|15.37|12.85|11.92|4.75|6.11|8.58|10.07|8.83|10.82|9.97|10.57||||
2022-02-19 14:35:41|russ2000_1356|NNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:42|russ2000_1357|PFIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6658|4.0319|4.0514|4.2625|4.3933|4.7246|4.7491|4.935|5.4234|6.238|6.2733|6.664|7.9308|10.1962|10.2441|10.3585|10.7105|10.7633|10.8651|11.5852|11.1336|10.9879|10.6367|9.9207|9.5171|10.4349|11.0573|11.6789|11.7713|11.868|12.5274|13.1933|15.8241|20.1097|21.4284|21.4284|21.9888|21.791|23.4064|22.7038|22.8695|21.7094|21.0055|21.4723|19.4903|19.3896|18.2387|18.1955|19.1887|21.3144|20.8357|18.3907|18.1513|17.0565|17.2028|13.3927|12.8141|13.8821|12.6605|13.586|16.2883|19.2499|20.3604|19.8405|19.9123|20.4811|21.2399|21.1274|22.2798|23.2134|22.8265|22.8265|25.5347|29.2143|26.4877|29.6116|32.6671|40.6096|39.1136|40.0134|34.0227|32.8858|30.0859|32.7176|31.5866|32.2551|33.9793|41.8125|34.0827|37.933|40.289|41.943|40.3039|42.2563|40.4186|38.5705|41.1285|38.6019|42.5126|46.7522|36.7701|34.2723|35.7523|35.5738|42.3489|42.8588|43.7446|53.06|
2022-02-19 14:35:46|russ2000_1359|FISI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7314|6.7426|6.2653|5.9935|7.3974|8.0941|7.1652|9.1558|11.0843|11.9663|12.7088|16.268|19.7942|14.6934|16.8309|11.0978|13.683|12.3411|15.2367|13.1177|12.8987|12.7915|14.9164|11.6292|10.7082|10.4893|12.3549|11.0165|11.0931|14.4137|13.7872|12.2575|12.4711|11.1486|11.1319|11.9221|11.3412|12.6953|8.5198|5.3231|8.5039|7.4874|7.609|10.081|12.4241|11.9572|13.8628|12.2006|11.4571|10.3582|11.8133|11.9794|12.0109|13.7558|13.6966|14.827|13.8371|15.0087|17.3649|17.4179|18.28|17.629|20.1307|18.0674|19.8714|19.8288|22.3692|23.9311|21.5116|22.5258|28.6095|26.9007|25.3537|24.6134|27.5671|26.0455|29.4998|27.5233|22.4006|24.2435|24.7008|27.8013|29.7739|16.005|16.4166|14.7304|20.7692|29.1666|30.1217|30.2413|31.69||||
2022-02-19 14:35:49|russ2000_1360|REGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|10.06|6.36|6.91|5.66|8.09|13.98|15.49|11.36|11.2001|11.43|10.07|9.66|9.4|11.56|8|9.43|9.17|8.18|8.06|9.95|9.85|12.65|12.45|11.85|12.6|17.75|27.85|25.33|21.96|15.82|13.91|26.95|20.53|24.78|50.02|68.91|66.04|62.34|48.99|42.21||||
2022-02-19 14:35:52|russ2000_1361|OSIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:52|russ2000_1364|BBSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.2275|3.5268|3.403|6.5277|4.5787|5.8162|6.9299|7.1776|6.8064|7.5489|7.3009|8.6626|9.2811|7.9199|7.5489|7.1776|6.744|8.2914|5.8159|5.4758|4.888|3.8981|4.2074|2.9699|4.2074|3.8362|3.2793|2.9699|2.9235|2.475|1.7634|1.8872|1.8659|1.8807|1.8315|1.8315|1.7325|1.7077|1.5345|1.6186|1.579|3.5639|6.425|6.9299|7.3011|7.0586|6.8408|10.8601|11.167|16.9658|18.5548|20.0471|13.6246|15.9412|17.4392|17.2135|19.3446|17.8968|13.593|12.9907|9.0291|9.86|8.4335|7.508|8.2591|8.3843|9.8104|10.8946|10.0222|12.3505|12.7208|13.2182|11.858|11.6139|16.7322|16.7316|17.9348|23.0929|32.5916|45.1902|44.9037|58.0019|80.0839|51.5875|40.8634|34.4357|24.123|37.925|32.3523|38.4675|39.2249|26.0677|37.7606|45.5523|59.0948|50.5556|53.2596|52.8173|60.4838|77.9616|91.1028|63.2066|54.3824|73.6864|78.9656|85.2024|87.0658|38.3776|51.79|51.3725|67.1069|68.0372|72.0356|75.9618|69.06||||
2022-02-19 14:35:56|russ2000_1365|IO|total_return_price|0.583444848021|||||||||||||||||||||||||||||||||28.5945|24.8445|46.875|55.3125|51.5625|52.5|42.1875|63.75|58.125|56.7195|76.875|144.8445|176.25|151.875|161.25|197.82|254.07|313.125|280.32|465|521.25|472.5|446.25|217.5|210|324.375|402.195|348.75|373.125|233.4375|133.125|94.6875|108.75|111.5625|78.75|91.875|110.625|122.8125|126.5625|140.25|166.5|163.5|120.75|136.5|135.75|106.5|65.25|54|46.65|74.25|61.65|116.25|118.35|144.45|104.85|96.75|90.6|108.6|115.2|145.65|151.2|147.45|168.15|206.7|209.85|213.75|227.25|207|238.95|239.55|98.4|23.4|37.5|40.35|57.45|73.8|90.15|65.85|73.35|190.35|189.6|152.1|114.3|96.75|93.45|99.75|96.9|102.15|93.6|92.25|69.6|63.15|66|56.25|42|32.55|34.2|11.8485|5.55|8.08|9.16|5.01|5.9|4.85|4.3|3.55|7.8|27.1|28.8|25.6|11.81|14.44|12.79|9.66|9.43|1.27|2.02|2.75|1.48|2.14|2.22|1.35|1.97|||||
2022-02-19 14:36:02|russ2000_1366|IDRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||4360|2880|3740.16|2480|1880|2080|1600|620.16|192|160|160|144|104|88|35.968|27.968|64.64|155.968|75.968|61.952|26.88|35.2|76.8|59.52|92.8|87.68|74.24|53.12|44.8|44.8|53.12|75.52|72.96|64.64|41.6|40.32|30.72|37.76|33.92|42.88|39.04|40.32|32.48|32.8|43.12|68.24|56.4|70.4|104.8|80.08|116.88|112.56|61.44|51.76|46.88|59.28|41.36|49.68|28.8|26.32|23.12|21.12|17.2|9.44|8.4|13.84|8.48|8.24|7.12|4|5.24|13.92|37.04|32.64|23.2|18.32|35.28|29.68|29.68|26.8|24.72|15.84|12.24|20.48|12|19.76|13.76|17.84|16.88|1.84|1.32|8.91|2.77|2.55|2.67|2.89|1.82|1.32|1.79|2.14|3.67|1.3|1.2|1.03|0.57||||
2022-02-19 14:36:06|russ2000_1367|FLIC|total_return_price|0||||||||||||||||0.7019|0.7773|0.8622|0.9365|0.7662|0.7662|0.8301|0.7982|0.8302|0.8142|0.8302|0.8214|0.7208|0.7208|0.7795|0.7711|0.7543|0.7627|0.7208|0.6873|0.6873|0.7376|0.7627|0.8046|1.0182|1.0013|1.1031|1.1455|1.226|1.1875|1.2175|1.3246|1.2946|1.509|1.5432|1.5311|1.5917|1.583|1.7258|1.7927|1.8843|2.146|2.2507|2.4601|3.219|3.6312|3.8079|3.3073|3.4546|3.2484|1.9236|1.7555|1.5965|1.7663|1.8337|1.9575|2.1081|2.1537|2.251|2.1797|2.1009|2.2496|4.1544|4.2918|4.7244|4.6131|4.8202|5.6385|5.9868|6.3827|6.0749|5.8999|6.7233|5.6297|5.8462|5.8719|5.8071|5.94|5.809|5.9642|6.1214|6.0064|5.9713|5.5893|5.6737|5.433|5.9196|7.1329|6.8387|6.0473|7.7488|8.0079|7.6645|7.8855|8.1404|7.6833|9.113|8.5197|8.8958|7.5209|8.5914|8.7663|9.4669|10.302|9.2657|10.2055|11.186|13.3117|14.8847|14.2537|13.5309|12.796|15.332|14.2901|14.9113|14.513|17.2366|15.7769|15.9274|17.8534|24.4083|22.5154|24.1848|24.4767|25.6758|23.9783|23.0611|18.8926|17.694|19.7184|18.9085|20.8952|22.9783|15.0292|14.1533|13.4103|17.0269|19.6055|21.2393|19.7946|21.4914|||||
2022-02-19 14:36:10|russ2000_1368|WTBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||4.6151|4.9554|4.6151|4.9932||3.4422|3.5179|3.5557|3.9341|4.3123|4.6907|5.1446|5.7499|6.0525|7.263|6.6577|6.5064|6.3885|6.0462|5.8181|5.761|5.8181|5.4188|5.5482|4.9125|4.6235|4.9934|5.3906|6.164|7.5812|7.0595|7.1262|8.0669|9.0281|9.153|9.0303|8.6499|8.2959|9.081|9.8588|9.379|10.1251|10.2082|10.9996|11.2746|9.4287|10.6592|10.9641|9.5631|9.6227|9.8579|7.9247|8.7238|6.2896|8.7|8.1727|5.0941|3.4984|3.8065|3.3958|4.5049|4.9636|4.4227|5.598|5.4394|5.2319|5.5166|6.7538|7.0139|6.7885|8.7684|7.4229|8.0196|8.8429|9.8786|12.4157|11.6809|11.9633|10.912|13.2245|15.6097|15.7506|14.8273|15.9099|14.9457|15.416|16.4404|20.6213|18.3348|19.66|20.8433|22.4142|22.4074|23.0288|20.4427|17.0672|18.5612|19.0421|19.9026|23.5686|14.9339|16.4205|15.2835|18.6166|23.9846|26.579|29.896|31.42|||||
2022-02-19 14:36:15|russ2000_1369|YORW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.6366|2.6366|2.6165|2.7178|2.7788|2.8499|2.931|2.8395|2.8093|2.8093|3.8507|3.8916|3.558|3.721|3.2403|3.3002|3.3859|3.2133|3.2577|3.3237|2.9414|2.5089|2.7123|2.9172|3.5997|4.0963|4.6665|4.6938|5.4148|6.2546|7.0682|6.6026|6.5966|6.67|7.4224|7.2688|7.5764|8.5104|7.8648|7.3925|8.3938|8.2677|9.4763|11.2095|11.1419|11.6245|11.2423|13.6565|12.2187|11.6866|12.1656|11.8551|10.9255|10.638|10.5394|8.87|8.6909|9.0458|10.0704|10.4129|10.845|10.5563|10.3895|12.3633|13.1803|13.3268|13.4833|13.1334|13.8656|14.2213|14.0195|14.9497|14.3295|15.6571|15.7736|17.3633|17.6993|17.3722|17.7657|17.3986|19.5439|20.8257|19.3939|19.3558|22.3117|27.8934|26.7856|27.3177|34.6652|31.5655|33.9971|32.1234|31.5309|29.3396|30.1819|28.4719|29.0773|32.8025|33.8825|42.2913|44.9436|41.432|45.5917|42.0766|45.3389|47.4169|46.271|43.508|48.4684||||
2022-02-19 14:36:18|russ2000_1371|VHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4415|15.7385|13.5125|24.0531|6.533|5.3451|0.5203|2.4493|2.3043|0.2851|0.2138|0.1188|0.0713|0.0713|0.0356|0.0713|0.1663|0.1663|0.1425|0.2138|0.1307|0.1188|0.1544|0.1663|0.2376|0.2637|0.2851|0.3326|0.2376|0.2851|0.5939|2.8507|3.5634|3.5634|4.672|5.4639|3.2332|1.9559|1.1641|0.9107|1.3145|2.3281|2.7477|3.801|5.2184|12.3173|11.7255|17.6011|23.1164|14.3588|21.4695|21.907|28.6489|23.8284|25.1836|18.7762|17.1465|17.6268|16.7519|12.1286|15.105|4.3145|4.8806|5.1637|3.5168|3.3195|2.2902|4.0915|3.4396|2.4189|1.9728|1.8442|4.1601|3.6883|3.2595|3.3023|2.7877|3.6026|2.0929|4.9578|5.1122|5.1551|3.2251|4.8291|6.49|5.26|5.23|6.13|4.5|4.1|2.72|
2022-02-19 14:36:23|russ2000_1372|ZEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|17.68|21.77|25|22.22|22.21|19.63|26.63|20.5|24.91|30.37|21.74|27.22|27.81|28.1|33.78|46.01|52.54|70.81|57.25|85|87.81|73.6|76.63|64.01|88.53|101.8|140.05|130.64|148.78|118.12|104.23||||
2022-02-19 14:36:24|russ2000_1374|FBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.2122|258.2251|337.1683|324.8186|381.453|404.18|383.5178|447.2992|430.8924|395.8575|283.9645|253.089|222.9423|148.3711|221.2541|409.7261|388.5825|387.7982|592.6195|522.868|580.2724|919.6272|835.208|828.0521|1022.9597|1998.6762|1792.3112|1781.8498|2136.5472|1686.3386|1899.4559|1954.5076|1729.9746|1682.7122|1547.8257|1340.469|1397.0106|1508.3099|1328.8415|1437.3367|1241.748|1230.4084|1240.5436|727.2627|614.2421|298.7674|380.3387|75.6746|74.6918|71.7435|101.2271|57.9845|58.9672|37.1494|17.8867|15.4298|15.3315|12.9728|4.8157|4.9631|9.7306|7.1419|11.4003|19.0661|13.6706|13.6116|13.9949|18.7909|21.356|17.7885|16.5993|15.3413|14.329|18.2504|20.1078|23.1348|20.5304|23.0267|26.9873|26.1421|26.3584|30.1912|33.0806|36.9528|36.0093|34.2796|30.8595|26.0144|31.2418|31.2817|36.7708|37.926|17.9383|28.2606|31.153|40.2078|46.1831|41.8704|49.173|47.9054|||||
2022-02-19 14:36:29|russ2000_1376|PSIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.32|24|14.5|17.5|16.75|15.3|16.01|25.5|33.83|55.31|75.1|75.2|74.54|69|53.27|64.29|54.02|22.67|18.06|12.42|16.73|10.36|9.14|8.5|8.65|8.85|7.5|7.75|9.3|11.25|9.25|7.3|9.8|7.45|4.25|4.5|4.1|2.9|3.175|5.5|5.99|4.2|2.25||||
2022-02-19 14:36:32|russ2000_1378|BMRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.3835|2.3644|2.3418|2.4432|2.4828|2.5254|2.8915|3.0138|3.054|3.2576|3.5836|3.8076|4.5603|6.0266|6.8415|5.7008|5.5786|5.7008|5.7008|6.1694|5.6194|5.436|4.2713|4.7487|4.63|4.6695|4.6432|4.7645|5.7541|5.0969|5.6509|6.8069|6.7189|7.0853|6.9806|7.6301|8.3069|9.7679|10.5424|11.643|11.7021|14.5187|13.6737|12.0897|12.5295|12.6221|13.5457|12.3058|11.7508|13.5512|13.3873|12.4045|12.4575|10.9738|10.9776|9.6496|11.6873|9.9424|7.7416|10.5192|12.2779|13.2345|13.0835|12.5777|12.6536|14.3025|14.7474|14.2286|13.3208|15.2097|16.1167|15.4455|17.6511|15.288|16.6804|16.3797|17.0825|18.6168|19.3356|19.1304|19.6781|22.473|22.0224|21.9446|21.0467|23.3935|21.8221|21.8813|22.1545|30.6623|29.1906|28.55|31.6688|31.8274|31.4593|38.612|38.3826|35.6363|37.8251|39.1839|39.2417|43.9809|27.6909|30.0144|28.1337|35.0126|38.804|30.9763|37.3905|35.9449|||||
2022-02-19 14:36:36|russ2000_1379|EPZM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.99|28.13|35.86|20.8|23.6|28.21|27.11|17.86|18.78|24|12.33|17.99|11.32|10.09|10.06|11.75|17.4|14.3|17.25|13|17.6|13.6|10.2|6.04|12.39|13.29|10.68|24.6|15.51|16.06|12.03|11.49|8.17|8.56|5.24|2.6||||
2022-02-19 14:36:38|russ2000_1380|MG|total_return_price|1.22450805009||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96|12.35|11.2|11.81|10.6|11.9|18.31|17.41|20.51|22.66|23.31|22.99|21.48|20.98|18.8|21.65|18.15|20.05|23.19|23.12|21.37|17.09|18.2|18|13.88|21.07|25.25|24.81|23.54|22.9|22.18|20.79|18.42|23.15|20.24|19.11|22.82|17.19|13.77|13.86|14.83|13.23|5.12|4.83|4.87|6|10.92|10.04|9.68|8.58|||||
2022-02-19 14:36:41|russ2000_1381|TBBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|17.07|18.98|20.39|16.74|13.85|17.18|15.7|16.79|23.98|22.86|25.99|27.92|24.85|23.91|19.6|13.55|12.18|8.92|5|2.61|4.24|6.39|5.89|6.83|8.88|7.81|7.05|9.68|9.36|9.81|6.98|7.51|9.79|8.5|10.28|11|13.87|13.95|17.85|17.19|18.34|11.9|8.84|10.38|8.9|10|8.46|6.37|5.76|6.58|6.2|7.88|4.98|7.26|8.31|9.96|10.72|11.16|9.6|7.92|8.08|8.94|9.99|13.15|5.77|9.3|8.655|13.19|20.99|23.57|24.87|25.31||||
2022-02-19 14:36:44|russ2000_1382|BDGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:45|russ2000_1385|FCEL|total_return_price|1|||||||||||||||||||||||||||||||||||||216.0001|213.0001|216.0001|330.0266|206.9977|222.0241|300.0025|312.0002|270.0097|252.0169|240.0481|204.0481|252.0001|204.0481|273.0241|270.0001|306.0002|366.0482|291.0241|288.0001|237.0241|237.0241|384.0482|396.0002|586.5123|444.0962|318.0962|288.0001|300.0962|414.0002|615.0243|1350|1467.072|2657.28|5512.5|5148|4960.8|2314.08|2250.72|2293.92|2462.4|1018.08|830.88|833.76|887.04|1157.76|2200.32|1872|2384.64|1431.36|1776.24|1313.28|1152|1425.6|1261.44|1556.64|1890.72|1271.52|953.28|951.84|1013.76|1059.84|1448.64|1211.04|1271.52|1190.88|688.32|555.84|457.92|577.44|479.52|406.08|396|188.64|164.16|252|246.24|191.52|154.08|141.12|178.56|149.76|133.992|156.96|151.2|174.96|192.96|205.92|326.88|357.12|290.88|172.8|177.12|121.2192|127.368|63.96|71.52|64.68|40.2|18|13.8|18.6|26.28|20.04|22.32|15.6|10.1436|6.1584|3.144|0.3388|0.2383|1.59|2.02|2.23|2|20.76|9.71|6.33|7.99|4.24||||
2022-02-19 14:36:49|russ2000_1386|IDT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.069|2.7598|4.7913|5.1107|4.2061|4.4208|4.2343|3.6542|4.6789|4.7862|5.7113|4.8245|4.2675|3.5136|3.6363|3.6286|3.3475|3.0971|2.9387|2.8825|3.437|3.3118|3.437|3.2163|3.1201|2.4162|2.2182|1.167|0.5484|0.2651|0.1066|0.4327|0.6399|1.1487|1.2584|2.7879|4.7593|4.7928|8.7078|8.9221|8.4153|6.1906|2.9358|2.9274|3.5635|3.6079|3.9969|5.7652|8.2698|9.6549|8.3342|7.7523|7.7377|7.5501|12.0636|10.143|10.4231|7.7364|7.0026|9.7462|11.702|13.6718|14.7663|11.9957|12.0764|10.9546|8.9808|5.443|5.13|7.04|6.98|6.64|10.72|6.79|7.56|5.73|6.56|9.52|14.06|23.52|46.12|46.65|36.38|
2022-02-19 14:36:53|russ2000_1388|MMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.42|14.68|17.37|24.03|30.26|32.97|37.48|46.14|44.86|29.7|25.11|24.5|25.54|27.58|23.74|26.01|26.53|32.18|35.9|38.79|34.46|34.23|40.73|30.11|35.05|37.25|27.1|28.86|27.47|37.28|33.54|39.22|39.81|51.31||||
2022-02-19 14:36:55|russ2000_1389|ZFGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:55|russ2000_1390|ONVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|49.4|182|41.8|45.4|75.2|75.6|121.4|196.2|167.6|145.2|127.4|153.2|70.8|75.4|54.2|52.6|43.4|67.2|77.8|75.8|60.6|53.2|43|27.2|20.2|27.4|23.2|19.8|19.84|8.444|5.268|7.114|8.2|11.002|7.32|13.28|9.13|8.92|6.73|3.87|
2022-02-19 14:36:57|russ2000_1394|KEG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:58|russ2000_1395|TRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:58|russ2000_1397|RDNT|total_return_price|0.28992248062|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.32|0.2|1.02|0.6563|1.002|1.1|0.94|1.2|1.2|1.56|3.46|3|2|1.6|0.54|0.5|0.48|0.96|1.38|0.96|0.54|1.02|0.8|0.66|0.76|0.86|0.8|2|3.32|5.14|5.65|6.16|8.9|10|6.46|7|6.59|3.25|1.45|1.47|2.47|2.48|3.18|3.91|2|2.24|3.42|3.62|3.75|2.35|3.29|3.31|2.6|2.6|2.77|2.77|2.75|2.48|2.75|5.05|5.79|9.13|8.4|8.95|6.52|6.11|5|5.45|5.76|7.45|5.8|6.25|7.6|11.05|13.85|13.45|14.3|15.11|12.39|12.41|14.75|14.96|9.33|13.09|16.17|16.2|21.8|22.02|33.72|31.09|||||
2022-02-19 14:37:03|russ2000_1398|IG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9379|20.6916|20.9616|20.6871|21.9464|22.9222|23.7137|23.9769|22.4577|25.0786|25.5196|26.5427|25.193|26.2187|26.2961|26.3125|
2022-02-19 14:37:03|russ2000_1400|PEIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:04|russ2000_1401|ACLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|56.75|32.75|43.25|56.72|43.2|52.92|51.44|43.36|22.52|23.16|21.12|24.24|39.72|40.44|39.96|47.04|35.12|32.68|29.04|28.28|22.2|18.56|24.96|22.04|26.16|23.44|30.6|25.6|20.04|20.68|21.56|20.12|6.04|2.64|1.24|2|3.8|5.56|6.32|6.2|6.44|13.92|10.32|6.76|5.04|5.16|6.92|4.76|4.36|5.6|4.8|7.12|8.92|9.92|9.32|7.6|8.48|9.96|9.88|11.6|10.92|10.8|11.04|10.32|12.49|14.3|15.9|22.05|24.9|29.3|27.25|20.35|20.4|16.63|20.5|14.44|18.37|24.39|13.42|27.71|22.3|29.11|39.06|40.65|47.85|71.42||||
2022-02-19 14:37:08|russ2000_1402|VSLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:08|russ2000_1403|XNCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.275|11.23|10.94|9.445|16.67|15.2|21.97|12.19|14.54|12.62|16.56|26.19|26.78|23.53|19.99|22.6|22.33|29.2|37.6|39.96|34.72|31.06|38.56|35.3|34.39|29.88|32.39|39.16|44.71|40.81|34.33|33.49|40.61||||
2022-02-19 14:37:10|russ2000_1404|BV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|19.87|18.5|15.2|9.19|7.08|9.09|9.569|7.76|7.44|7.89|7.21|7.995|5.79|5.89|4.4|4.58|3.07|3.66|5.68|4.85|4.2|4.75|5.05|5.45||21.4|16.26|9.98|14.84|18.68|17.09|16.82|10.81|11.2|11.9|15.04|16.94|16.19|14.92|14.03||||
2022-02-19 14:37:12|russ2000_1406|GTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:12|russ2000_1407|CAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.055|6.0599|6.096|6.0343|5.5503|6.6368|5.7199|6.8655|5.5863|5.5262|3.9539|4.5455|4.6005|4.564|5.3164|5.6916|5.5633|6.4542|8.3248|10.2607|8.5646|9.4701|9.7047|10.4131|11.4387|11.8035|11.4708|12.7854|13.4154|15.6455|14.7471|13.2143|15.7765|13.5205|13.8401|15.4589|17.6412|18.9637|18.7191|16.3107|15.4524|12.3324|13.973|11.6756|13.3748|11.4461|10.9143|14.715|15.0106|14.4952|14.8115|13.3854|16.304|18.3857|15.9786|15.2796|13.2469|16.2255|18.2154|17.258|18.8962|17.4325|17.7236|18.5095|20.621|22.368|21.3691|20.2613|18.7574|21.2744|21.6774|21.2423|22.0269|25.0784|23.6682|24.118|26.7559|37.9034|36.8582|35.5598|38.2024|37.7554|39.3061|41.9599|38.4054|31.4415|37.8195|39.9858|40.1095|43.3388|27.2587|31.0144|28.6457|33.4232|46.1788|46.3659|47.2509|46.2701|||||
2022-02-19 14:37:17|russ2000_1411|GEOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|7.5625|10.5|13.25|7.875|4.75|4|6.5|5.25|5.875|9.6875|7.5|10.875|9.6875|10.4375|11.55|7.475|5.715|7.425|5.04|5.775|3.9|3.975|6.875|6.4405|7.756|8.435|9.3|8|8.325|10.08|10.155|9.8495|14.095|25.125|26.825|29.04|26.75|33.83|36.23|42.875|36.93|21.17|29.925|17.27|8.35|6.405|11.015|12.915|19.94|23.905|25.86|27.95|48.32|49.74|47.69|28.83|36.56|54.155|43.95|61.09|87.04|105.86|72.61|77.83|96.37|66.77|55.08|38.25|27.46|17.35|23.12|15.32|13.63|12.38|15.92|16.85|22.14|15.07|13.95|17.12|13.28|9.81|14.45|12.84|11.1|15.03|13.14|15.29|17.1|5.6|6.46|6.33|9.28|9.28|8.02|9.18|6.92|
2022-02-19 14:37:20|russ2000_1412|CRAI|total_return_price|1.03015484923||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.207|22.124|22.4679|21.0923|20.4045|18.1119|22.2387|30.4922|18.7424|16.3351|9.973|9.1706|9.2623|13.1139|14.7646|17.9743|15.0031|12.793|14.7646|14.3217|19.0014|20.0194|30.5013|28.9515|29.1258|31.5651|27.7135|39.8095|45.4494|51.7679|42.7441|41.5886|44.7524|39.6169|40.8182|47.6687|48.6132|48.6132|45.2751|43.1109|31.6935|31.932|36.7465|25.9986|20.1844|23.6693|25.485|22.4221|21.5233|20.9639|14.5812|18.7355|23.4125|24.137|21.8718|16.5437|22.1836|17.5892|14.5904|15.4799|19.5425|17.0573|16.773|16.7822|20.4504|19.4783|24.6597|28.4013|27.3375|25.8794|20.8356|20.9364|18.0385|21.5325|24.6505|29.8935|35.139|31.1905|33.3356|42.9|52.9017|51.9535|53.9119|44.5142|50.2825|37.1558|37.4094|48.6063|37.3041|40.2585|44.3898|46.4026|77.2911|81.5315|92.6931|101.2956|||||
2022-02-19 14:37:25|russ2000_1414|FRPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|15.29|19.31|18.6|10.65|8.8|7.31|9.07|9.02|10.05|11.4|15.5|15.6|19.2|16.35|26.1|36.45|31.4|42.29|45.81|48.31|59.09|63.87|83.66|109.03|140.25|152.23|170.06|149.28|94.99||||
2022-02-19 14:37:27|russ2000_1415|OLP|total_return_price|0|0.6176|0.5294|0.5686|0.4902|0.5196|0.5098|0.549|0.5588|0.5907|0.665|0.5988|0.6508|0.738|0.8204|0.7752|0.7956|0.7477|0.7389|0.71|0.5943|0.7917|0.8676|0.9163|0.829|0.7636|0.8309|0.7261|0.6363|0.6663|0.524|0.3668|0.3968|0.5615|0.5615|0.5615|0.5835|0.5741|0.5552|0.6138|0.7161|0.8171|0.8671|0.9435|0.9744|0.9162|0.9511|1.0711|1.0345|1.072|1.265|1.3597|1.3785|1.477|1.4966|1.4454|1.5225|1.6166|1.6298|1.7049|1.8364|1.8748|1.7841|1.6921|1.7321|1.7922|1.98|2.0701|2.014|1.731|1.7376|1.8031|1.8115|2.0151|2.412|2.4434|2.6727|2.9331|2.771|2.8256|2.9783|3.2522|3.3917|3.812|4.1698|4.7838|3.9235|3.9708|4.6317|4.2428|4.7846|4.6756|4.3993|4.8154|4.692|5.6151|6.3909|5.8873|5.9657|5.3485|5.1499|4.6183|4.7752|5.2866|2.7082|1.2361|2.1822|3.5873|3.6886|7.1367|6.5081|7.0716|7.563|6.9846|7.302|7.0899|8.1342|9.1901|9.6293|9.7006|10.7357|11.6723|11.9921|11.2476|11.3579|12.2287|12.4491|12.0127|14.2851|14.97|13.2795|13.5529|13.9032|14.7908|16.0158|16.4906|17.4399|16.528|16.8828|17.8685|19.3408|16.8112|20.4343|21.8336|19.3705|23.5514|23.8642|23.0487|23.1355|12.2144|15.8358|15.0593|18.8562|21.344|27.6308|30.0966|35.28||||
2022-02-19 14:37:32|russ2000_1417|CTIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||123000|133500|162000|190500|139500|36000|24750|33000|45000|28875|32250|54000|226500|348000|484500|540750|201750|331680|269880|299400|307440|65508|51600|87240|106440|117120|141360|107040|94320|87600|84480|100620|51000|32160|25680|25800|23280|16320|21000|21240|19440|9510|11370|5550|1440|1440|300|39|32.4|447|369|342|162.21|130.29|114|109.83|114.03|97.5|52|53|66.5|35.5|24.4|12.9|13.1|11.4|13.7|18.7|39.8|28.8|24.2|23.1|18.1|22.4|13.9|12.6|5.118|4.001|3.8|4.405|4.16|3.37|3.2|2.6|3.9|5.03|2.15|1.01|0.9702|0.9885|0.92|1.64|0.7915|1.26|1.13|3.29|3.33|2.48|3.02|2.42||||
2022-02-19 14:37:36|russ2000_1418|SALT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:36|russ2000_1419|CRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:37|russ2000_1421|LION|total_return_price|0.272727272727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.895|
2022-02-19 14:37:37|russ2000_1422|AROW|total_return_price|0|0.33|0.3785|0.4125|0.4632|0.5006|0.4918|0.4918|0.5117|0.5225|0.6483|0.7834|0.9711|1.1789|1.3926|1.1943|1.1784|1.2212|1.1776|1.3871|1.1256|1.1906|1.2201|1.2881|1.3006|1.3173|1.4125|1.529|1.4387|1.2851|1.1718|0.9079|0.8368|0.9873|0.6118|0.624|0.4854|0.6934|0.6934|0.624|0.7932|1.1057|1.1057|1.3036|1.2865|1.1673|1.6077|1.6826|1.6968|1.7243|1.699|1.9621|2.1313|2.3683|2.5192|2.7165|3.0951|3.2356|3.6452|4.0095|4.7708|4.4797|4.4176|4.5963|4.1909|4.4269|4.318|4.2931|4.0493|3.8407|3.1985|3.5884|4.2345|4.4977|5.624|6.2823|6.9374|6.8952|8.2058|6.9675|7.9203|7.4361|8.7261|8.5715|9.2175|10.0489|10.2582|10.4975|10.9159|9.6662|9.9633|10.0792|9.7983|10.3543|10.4635|10.0507|9.911|9.053|8.9886|9.4697|9.2289|9.7608|7.9503|13.0249|11.2278|10.6883|12.3006|12.921|11.955|12.9871|11.2672|12.7392|14.0996|12.8078|12.7984|12.1106|12.9023|13.5663|13.5808|14.4726|14.5927|14.5581|14.7711|15.6073|16.4736|16.5588|16.402|16.3216|18.0717|18.0146|18.1073|18.4112|18.9013|18.6621|21.4596|24.1414|29.9734|25.2658|23.7734|26.7831|26.6454|26.8469|28.9752|30.5395|26.6254|27.5526|29.331|29.282|33.3916|24.8235|26.72|23.439|28.1881|31.6507|34.4002|34.1011|35.23|||||
2022-02-19 14:37:43|russ2000_1423|BAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:43|russ2000_1425|OSTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|13.8766|6.0204|13.0278|12.179|14.3207|15.9591|20.3905|28.5921|39.6757|34.7211|71.4162|43.8505|35.0764|39.5572|30.7437|28.0098|21.5255|19.1864|16.5217|17.3211|18.0613|25.2365|15.9591|9.6426|27.5361|16.9164|11.8139|9.5143|11.6757|14.4787|13.5312|16.0183|19.6503|16.1663|16.4427|15.584|14.0543|9.307|7.6983|5.2901|6.8495|10.4124|13.7483|11.1625|26.4208|28.4441|29.3126|21.2393|15.5051|16.6401|24.2397|23.9041|21.3873|17.2421|12.2481|14.5971|16.5611|14.982|19.1|17.05|16.55|28.95|69.95|36.6|38.95|27.85|13.09|16.62|11.57|11.23|7.07|4.25|25.91|72.13|51.33|73.55|97.54|72.26|60.12||||
2022-02-19 14:37:47|russ2000_1426|CCF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||1.44|1.4021|1.4779|1.6295|1.6674|2.7842|2.3201|2.5135|3.6735|4.1055|5.0286|4.5571|2.7893|4.1813|3.739|4.0205|3.8596|4.0288|3.6134|3.5304|3.2812|3.3241|3.6781|4.0234|4.2444|4.1594|3.8559|3.9952|3.4275|3.4449|3.5662|3.8088|4.5404|4.7181|5.2193|5.5773|6.2519|6.0297|6.049|5.4248|5.5365|5.6829|5.8605|5.6632|6.6104|9.2142|11.8692|11.6844|13.8735|15.5196|19.1962|15.2512|14.0718|9.5908|7.6059|9.7576|9.5074|9.0325|10.1764|9.9053|10.7611|13.4796|14.0599|14.3629|11.0557|11.0452|12.8846|10.2099|14.4574|15.6748|17.1197|17.9466|27.0062|29.3878|27.8105|28.1702|32.7453|31.8474|40.4026|38.2075|37.0537|42.2762|44.7709|55.9303|61.291|77.5814|88.0251|101.5489|89.9983|122.3661|100.7607|115.245|120.0893|109.985|94.2492|99.2667|97.8317|115.669|87.2949|97.9721|95.9271|104.9309|106.6442|104.9804|113.3986|98.59|92.64|
2022-02-19 14:37:50|russ2000_1427|KRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2345|6.8334|7.8983|9.0796|10.0068|10.3742|7.3678|7.9379|7.4788|7.3362|7.1018|7.5925|8.4663|8.7006|7.313|5.1628|4.891|6.5556|5.3432|3.7421|2.6186|2.019|1.9813|2.9297|4.9098|4.2871|5.8657|10.8886|13.0459|17.4133|16.058|11.2437|10.9854|15.1599|10.6091|9.4178|10.6098|10.0472|10.3048|10.06|10.5993|10.8481|10.3335|9.5221|8.7768|8.6576|8.4636|4.3978|4.049|4.2494|4.5726|6.3679|9.8054|12.7002|14.2653|18.625|21.2093|19.306|18.1887|13.918|9.5406|12.0785|12.8965|10.8257|12.2406|7.9332|8.8803|12.6123|14.3357|14.7643|13.8074|12.0333|14.89||||
2022-02-19 14:37:54|russ2000_1428|WIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.53|28.49|20.2|20.05|16.13|21.26|18.38|23.62|17.28|22.89|20|28.51|44.08|43.65|66.3|71.15|70.1|59.75|76.5|96.8|119|89.42|120.83|139.76|115.54|122.38|100.82|256.22|255.5|253.85|280.78|292.17|203.07|156.65||||
2022-02-19 14:37:56|russ2000_1429|BTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.72|18.01|9.3|4.17|
2022-02-19 14:37:57|russ2000_1430|FCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.4441|7.3243|7.4441|7.3842|7.9688|8.1951|7.9471|8.1985|8.7667|9.0224|10.196|10.7158|13.2523|14.4543|17.2266|13.7603|12.4982|11.9746|8.8438|8.4432|8.6524|9.7726|6.7866|7.1045|7.7347|8.4488|13.9717|14.0844|14.193|14.4805|16.2277|14.3341|15.6097|16.2932|17.4639|19.9818|18.6376|16.6622|18.7306|18.558|21.1753|16.4681|18.9116|17.1922|19.0064|18.5297|18.4361|19.5351|23.9634|23.7676|18.256|22.8196|23.1949|22.8184|18.8292|20.4528|21.2342|9.3182|8.6011|8.7188|8.0708|8.9386|10.3319|8.3782|10.5528|9.6358|9.8552|7.5359|9.0716|9.6946|9.8666|11.3494|11.538|11.6547|11.4712|11.9293|12.9567|12.8883|10.9038|12.4041|12.8397|13.6854|14.3444|14.3295|15.6698|15.7918|17.4793|20.178|25.419|19.926|22.5225|23.0175|24.7707|26.5833|29.4613|29.3434|27.3843|30.1055|29.1508|29.4635|28.5151|19.8464|19.2275|17.94|21.0542|27.9923|29.012|28.6791|32.5455|||||
2022-02-19 14:38:01|russ2000_1434|IMMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|33|72.25|24|11.875|7.3125|5.125|6.07|3.9|5.83|3.28|1.09|2.05|1.25|1.15|1.9|5.99|5.5|7|4.77|5.82|7.3|5.81|5.35|5.8|6.55|7.82|5.67|6.68|6.7|8.84|13.46|13.85|13.87|6.75|6.81|6.54|5.04|3.04|4.69|4.28|4.48|5|5.08|5.38|6.05|7.67|8.31|6.1|5.14|5.42|7.05|5.5|6.51|10.13|13.01|13.93|11.01|10.69|11.27|8.58|8.98|9.18|12.72|10.65|12.07|8.44|7.22|8.21|11.54|8.48|8.79|8|6.99|11.75|16.34|10.36|8.3|8.43|7.7|7.635|7.25|5.18|6.07|7.02|8.99|9.38|8.46|7.04|5.86||||
2022-02-19 14:38:05|russ2000_1435|VSTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.09|10.93|10.1|9.48|8.17|9.59|13.29|12.86|11.85|10.75|9.11|8.86|8.55|10.42|7.54|1.75|1.89|1.44|1.26|1.37|1.15|1.9|2.28|4.67|3.2|2.99|7.1|7.085|3.51|2.96|1.72|1.3|1.41|2.64|1.72|1.23|2.15|2.25|4.06|3.12|2.12||||
2022-02-19 14:38:07|russ2000_1437|ENTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6657|8.6785|9.171|10.0712|10.4901|8.2221|9.9693|10.0766|9.8567|10.8305|9.9539|12.4498|14.4827|16.4455|14.5388|16.5686|15.5238|15.234|
2022-02-19 14:38:08|russ2000_1438|FLWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.375|12.375|7.25|5.75|5.0313|4.25|7.5|11.3|10.74|14.8981|13.55|10.72|8.42|6.311|6.55|8.6|7.52|11.3|9.49|9.33|8.3|8.38|7.3|7.19|6.85|6.84|6.51|5.47|5.23|5.95|7.78|9.13|11.61|8.94|8.4|6.78|6.02|3.47|2.07|2.06|3.51|2.18|2.58|2.38|1.88|2.5|3.26|2.8|2.57|2.28|2.99|3.32|3.76|3.45|5.05|6.06|5.33|5.1|5.46|5.63|7.09|8.16|11.71|10.59|8.7|7.7|7.2|8.34|9.25|11.15|10.1|9.5|9.95|11.55|11.85|13.2|11.7|10.99|18.23|19.52|14.64|14.28|12.88|21.635|25.16|26.04|25.98|33.68|32.88|23.26|||||
2022-02-19 14:38:12|russ2000_1439|MLR|total_return_price|0.234485917106||||||||||||||||||||||||||||||||||||||||||||||10.9353|12.1503|13.9729|14.6816|14.1754|16.4029|27.5407|33.869|44.3487|56.8028|43.7412|43.2855|61.511|36.9066|26.6548|28.7052|24.3766|19.1368|17.3142|18.4533|11.1631|8.8849|13.8969|12.53|4.7842|3.6451|3.3535|2.6974|3.317|1.7861|2.362|2.3256|2.4787|2.5516|2.3329|2.2818|2.6974|4.5345|6.5174|6.6487|7.4433|7.0715|9.4335|9.1127|11.0082|13.5014|18.59|19.8439|13.4504|14.5804|15.8999|16.9862|17.7298|10.5781|7.0205|8.2233|6.2696|4.447|4.6657|5.8322|6.4372|7.3266|9.1365|10.5111|9.8275|9.8936|12.03|11.7189|12.2218|15.3529|12.9018|12.5053|12.6291|11.9022|12.6645|11.9228|13.2081|15.046|15.9279|15.7974|15.7664|16.3724|20.6053|18.8223|14.8411|19.3762|17.6018|18.4524|18.7705|19.3479|23.5556|22.7063|23.4932|25.6144|22.9806|22.7507|24.1058|22.5109|29.0752|31.1769|29.6188|34.2987|27.2986|29.3257|27.5268|29.2362|45.523|42.3988|37.1289|35.9469|29.75|
2022-02-19 14:38:16|russ2000_1440|VICR|total_return_price|0|||||||||||||||||||||||||||||2.2201|3.4412|2.7197|3.8852|5.1341|8.048|15.0969|19.0932|12.0998|8.8806|7.9925|8.1035|6.9934|6.7714|7.8815|10.2126|11.5447|8.4365|11.4337|11.4337|15.0969|19.9537|21.4803|17.7611|13.5428|20.6473|22.0904|14.8199|11.8777|19.9812|25.7536|24.0885|25.0325|12.3218|7.271|7.9925|11.1007|18.8157|20.1478|35.9662|15.985|30.9154|48.177|26.9747|18.2051|14.4753|12.5305|14.3865|15.0081|6.2075|6.3496|7.3273|5.0619|8.6141|8.472|10.1327|10.8964|16.2248|9.0403|11.7229|9.3354|12.1611|13.6659|14.2612|17.906|15.0381|10.5758|10.1817|9.3365|12.3276|11.4158|14.6842|11.3884|9.5189|8.5903|6.3943|4.7305|6.9844|7.4681|8.9966|13.3594|12.0825|14.4347|16.2032|16.2921|15.976|8.75|7.96|8|6.94|6.67|5.42|4.97|6.85|8.18|13.42|10.2|8.38|9.4|12.1|15.2|12.19|10.2|9.12|10.48|10.07|11.6|15.1|16.1|17.9|23.6|20.9|28.55|43.55|46|37.79|31.02|31.05|29.52|46.72|44.54|71.95|77.73|92.22|85.03|105.74|134.16|126.98||||
2022-02-19 14:38:21|russ2000_1441|UCFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:21|russ2000_1442|EVLV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.01|10.01|10.03|6|4.46||||
2022-02-19 14:38:22|russ2000_1444|LADR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6707|9.4543|9.3057|9.7462|10.202|9.3518|9.1363|7.7995|7.355|7.4709|7.2768|8.4184|8.9815|9.7583|9.4062|9.6091|9.833|11.0023|11.6385|12.9152|12.3206|13.7064|13.5532|14.4119|15.4286|5.8128|7.2191|6.6051|8.9653|11.0785|11.1988|11.0345|11.9492|||||
2022-02-19 14:38:24|russ2000_1445|FIZZ|total_return_price|1||||||||||||||||||||||||||||||||||0.3945|0.3412|0.2399|0.2106|0.2399|0.2132|0.2132|0.1892|0.1812|0.2186|0.2292|0.2026|0.1812|0.4051|0.2559|0.2932|0.2453|0.2506|0.2772|0.3999|0.6025|0.7571|0.661|0.8529|0.8529|0.7837|0.8316|0.8742|0.9276|0.869|0.7518|0.7623|0.7784|0.7144|0.6078|0.7091|0.6931|0.6184|0.8103|0.8316|0.8956|0.887|1.0832|1.2666|1.1003|1.2359|1.3007|1.1941|1.2009|1.276|1.4082|1.7015|1.5647|1.5179|1.6359|1.3305|1.546|1.3886|1.8016|3.2065|3.4362|2.3903|2.9477|3.2483|2.6842|2.2306|1.9058|2.1635|2.091|2.4587|2.3379|2.8265|2.864|2.9392|3.4289|3.4497|4.2288|4.2526|4.7174|4.8823|5.1839|5.9345|5.8679|5.212|5.0857|5.2155|5.6585|6.0354|7.2851|7.5023|8.4938|7.8997|7.0229|10.2926|8.9077|9.1576|9.7394|15.4225|16.9385|19.1511|23.5025|19.3559|21.1591|37.3478|43.7355|41.9282|47.3116|37.8425|45.1874|39.5941|37.0866|24.7716|19.2555|19.4457|18.9812|22.2192|28.3767|34.6315|71.3579|45.7606|42.7375|53.1158|44.67||||
2022-02-19 14:38:29|russ2000_1446|SBCF|total_return_price|0||||5.1747|5.3635|4.9147|5.3635|5.2201|6.2173|7.3501|7.1284|8.4178|8.1465|10.0414|9.7563|9.091|9.5497|9.3332|9.4852|7.6484|9.4808|8.798|9.2038|9.5223|11.6953|13.248|11.4463|10.8104|9.1882|8.8432|6.3253|7.2834|8.1488|8.7887|11.3584|9.4106|10.8728|12.8143|15.2395|13.9365|19.4899|19.1252|17.7951|16.4637|16.94|17.4202|19.0112|16.5395|18.2177|18.5397|22.1763|22.0709|22.7359|22.6325|24.3328|27.1309|29.6831|31.48|37.7721|41.2088|39.8422|41.6962|32.4444|31.21|29.6892|34.101|33.1784|32.5533|29.7246|31.3201|30.459|31.3979|34.7084|42.2843|51.2794|56.7749|58.256|71.5354|71.6882|70.8363|73.3406|65.5793|73.385|73.7171|88.5189|90.0898|92.5346|96.9772|86.3219|86.9795|104.2058|102.6911|130.9711|120.501|137.3628|113.5533|104.5261|101.0105|87.583|48.8224|52.8738|38.141|52.7954|32.5236|14.9732|12.0082|12.453|8.0549|8.3514|6.5724|6.0288|7.2148|7.8078|7.4125|7.2642|7.5113|8.6973|7.3631|7.8572|7.9561|10.3281|10.8717|10.7234|12.0577|10.8717|10.7432|10.8025|13.5896|14.1035|15.6157|14.5087|14.8052|15.6058|16.0505|15.9023|21.8026|23.7002|23.8188|23.6113|24.9159|26.1612|31.2115|28.8593|25.7164|26.0426|25.1432|25.0147|30.2133|18.0964|20.162|17.8196|29.1064|35.8172|33.872|33.6786|35.39||||
2022-02-19 14:38:35|russ2000_1447|COHU|total_return_price|0|0.4704|0.633|0.5047|0.5218|0.5132|0.5474|0.5731|0.5253|0.6059|0.6092|0.6385|0.686|0.566|0.587|0.457|0.4692|0.5087|0.5398|0.6627|0.5289|0.6355|0.874|0.747|0.8794|0.9888|0.8793|0.827|0.7552|0.7512|0.953|0.6739|0.8401|0.9771|0.792|0.8796|1.0297|0.9434|0.867|0.8984|1.1359|1.7023|2.758|2.8082|3.2641|3.2306|2.8769|3.4891|3.8767|5.1817|8.0902|10.571|8.8507|8.6914|7.055|6.4827|8.1649|8.4048|11.022|18.9782|10.8318|13.4682|8.6443|5.8962|7.8886|8.3668|12.7672|15.2807|22.4669|30.251|19.6013|11.1573|10.1892|11.3993|16.5431|10.9993|14.5586|21.0389|12.7945|8.3945|10.9565|10.9425|11.7026|14.7057|14.4624|14.1871|14.4309|11.2427|14.1602|12.2036|15.3827|18.1904|17.6315|16.4075|13.6199|13.8887|15.7517|14.7365|17.4894|14.7837|12.1127|12.9176|11.7144|12.6697|9.7852|5.8442|7.3368|11.1357|11.5147|11.4141|10.1006|10.5387|13.9357|12.9618|11.1152|8.422|9.7337|9.8049|8.8148|8.2016|9.5326|8.2805|11.1155|9.7597|9.4541|9.7294|9.7457|10.9551|10.9467|10.1195|12.2949|9.2222|11.3442|11.2229|10.2994|11.2069|13.3356|17.7757|15.2066|23.11|21.3302|22.2341|23.9481|24.5811|15.7923|14.5419|15.2685|13.4277|22.7869|12.38|17.34|17.18|38.18|41.84|36.79|31.94|38.09||||
2022-02-19 14:38:40|russ2000_1450|FGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|27.3|29.85|23.5|21.66|31.36|19.91|15.89|22.46|20.25|25.2|31.4|51.95|47.95|46.05|60.85|60.75|44.83|54.35|42.27|38.07|42.89|34.75|40.53|41.62|37.97|31.11|27.01|10.42|14.89||||
2022-02-19 14:38:42|russ2000_1451|ALDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:42|russ2000_1452|CIA|total_return_price|0||||||||||||||||||||||||2.7124|2.4024|2.9449|2.5574|3.6424|2.5574|2.4024|2.4024|2.6349|1.86|2.325|2.8674|3.41|4.805|4.805|4.1849|3.0999|3.778|4.3011|4.8824|5.2699|4.805|5.115|4.9599|5.115|5.347|5.967|5.154|5.695|5.502|3.564|4.844|5.27|4.922|4.727|4.65|4.03|3.952|3.798|3.643|3.488|1.705|3.643|3.526|4.602|4.354|4.187|4.436|4.9688|4.792|4.855|7.134|8.979|7.63|10.595|7.331|6.121|4.938|5.935|6.571|8.2365|6.5071|7.1622|5.2144|5.9533|5.3738|5.7009|6|5.45|5.16|5.01|5.81|6.6|7.31|7.04|7.65|5.53|6.69|6.13|8.22|9.7|7.27|6.08|6.34|6.53|6.91|6.66|6.89|7.45|7.3|6.82|6.41|9.69|9.88|9.75|10.49|11.05|8.39|5.98|8.64|8.75|7.4|7.4|6.46|7.6|6.16|7.46|7.42|7.43|7.24|7.6|9.36|9.82|7.43|7.38|7.35|7.35|7.32|7.79|8.4|7.52|6.67|7.3|6.87|6.75|6.52|5.99|5.54|5.73|5.79|5.29|6.21|5.31|
2022-02-19 14:38:48|russ2000_1454|JRVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1989|17.8797|19.7905|19.9816|27.4224|26.3529|26.6181|28.3207|34.7453|35.3194|34.4283|36.1596|35.1905|31.732|35.379|38.1874|32.8293|36.8473|42.8606|47.2092|38.6394|34.2871|42.9019|42.1697|46.3999|43.9174|36.5133|33.0142|27.72||||
2022-02-19 14:38:49|russ2000_1455|EBSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:50|russ2000_1456|CSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:50|russ2000_1457|KTOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477.5|436.25|1036.25|493.13|719.38|350|76.25|65.9|53.3|65.2|51.6|47|48.7|62.5|59|115.1|128|147.2|111.4|93.6|68.1|93|67.1|63.8|55.8|51.3|38.8|29|23|28.7|14.5|15.7|25.9|21.6|17.2|19.7|18.7|11.7|9|7.5|8.001|10.29|14.27|10.7|10.72|11.61|14.22|11.74|7.38|6|5.61|5.72|6.01|4.91|4.49|6.14|8.78|7.11|7.74|7.66|6.56|4.94|5.53|6.76|4.23|4.15|4.6|3.89|6.48|7.62|8.12|11.35|12.45|10.67|9.71|11.47|14.78|13.8|16.17|22.18|21.05|17.89|10.95|16.42|21.53|27.85|25.48|29.6|22.33|19.57||||
2022-02-19 14:38:54|russ2000_1458|LMNR|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8762|5.0919|5.3508|5.7392|8.1989|13.1182|19.4184|20.713|22.7843|19.0732|20.713|17.9512|15.5779|20.5404|28.4803||18.728|18.9869|22.2664|22.1801|15.6163|13.9911|11.5427|12.2422|12.1548|12.0067|14.7524|15.9599|18.4201|23.6267|17.5998|18.9682|14.6569|15.9644|14.4816|15.0147|20.0645|19.4324|15.8673|19.5674|23.9762|20.5424|20.1436|19.8308|22.613|19.3328|21.4637|18.2734|15.1167|11.401|14.8595|16.5069|18.141|15.7806|18.4994|20.7994|21.8113|20.6062|22.4834|23.3849|23.131|20.3425|21.8498|18.4327|17.8582|19.2549|12.1752|13.194|14.4111|16.5464|16.9628|17.7075|15.6732|15.51|||
2022-02-19 14:38:57|russ2000_1459|RGLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.68|72|85.32|114.36|113.64|88.68|106.8|93.36|81.96|185.76|201.84|131.52|81.12|112.68|75.72|30.48|42.12|31.8|18|12.6|16.44|12.18|8.736|7.92|2.58|1.1|1.02|1.21|0.7899|0.89|0.461|0.6815|0.5483|1.25|1.56|0.84|0.7027|0.3323||||
2022-02-19 14:38:59|russ2000_1460|CBPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:59|russ2000_1462|TSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.658|14.2932|14.7322|16.6655|23.352|21.3174|23.9008|30.6379|35.7457|49.4048|52.4492|55.8882|57.1716|58.9948|63.6198|64.8806|62.2583|68.3101|39.8814|40.6435|37.0788|38.5173|34.3775|16.926|21.1167|25.0236|49.2229|62.9552|58.1069|55.0555|52.3624||||
2022-02-19 14:39:02|russ2000_1463|OTIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|25.29|32.78|35.36|22.99|17.45|28.2|14.82|15.68|17.34|15.75|12.75|18.45|3.35|5.1|4.15|3.75|2.7|1.72|2.63|2.57|2.14|3.83|1.97|3.62|3.74|5.98|2.49|2.17|1.92|2.23||||
2022-02-19 14:39:04|russ2000_1464|DSPG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:39:04|russ2000_1469|TWOU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|16.61|15.59|19.58|25.58|32.19|35.99|28.92|22.97|28.53|37.92|30.55|37.26|47.15|53.72|63.72|80.48|83.56|75.19|48.31|70.85|35.87|16.76|23.99|21.22|37.96|35.15|39.64|37.01|42.08|34.33|20.12||||
2022-02-19 14:39:06|russ2000_1470|ENPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.34|5.99|4.75|3.03|6.42|6.94|7.99|5.78|7.19|8.5|13.98|14.82|13.09|7.61|3.55|3.46|2.14|1.95|1.2|1.06|1.25|0.8468|1.51|2.41|4.83|7.3|4.62|4.99|8.8|16.79|25.06|27.34|36.13|45.8|69.41|175.49|150.6|185.71|150.71|188.69||||
2022-02-19 14:39:09|russ2000_1471|AHH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9547|7.0351|6.7113|5.9665|6.5259|6.3757|6.1362|6.5424|7.4435|7.0931|6.9576|7.9193|8.5713|10.1254|10.283|11.0735|10.6311|10.6001|11.2163|12.6091|11.3616|12.6432|12.5724|12.151|13.6996|14.8137|16.1473|16.7047|9.3296|9.2923|8.6651|10.5536|12.3219|13.1045|13.2514|15.09||||
2022-02-19 14:39:11|russ2000_1472|CASH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||1.9952|2.0629|1.9614|1.9614|2.1474|1.9717|2.1246|2.3901|2.6728|3.1678|3.1314|3.198|3.2655|3.5111|3.6801|3.5212|4.1489|4.5479|4.9468|5.0259|3.8496|3.2351|3.2233|3.1689|2.979|2.6104|2.3044|2.1077|2.3082|2.539|2.829|2.8582|2.9165|3.2973|3.1859|3.3502|3.3958|3.9414|4.0216|4.5566|5.4719|5.3706|5.7187|6.0005|5.2654|5.9595|5.8288|5.092|4.667|5.1258|5.6651|5.5026|6.0456|6.9443|8.182|9.7381|10.0478|10.6399|5.7966|6.7693|4.6659|2.0775|2.9034|5.943|6.6061|6.0817|7.1059|8.8435|9.183|3.8816|4.727|4.186|5.4338|4.638|6.1529|5.9756|6.9621|6.9395|7.7973|8.2558|11.9418|12.6221|14.3677|12.5412|11.0308|11.1452|12.3422|13.558|13.533|14.5473|14.0856|15.9677|19.499|33.96|27.7233|28.1856|23.1151|29.8884|37.0948|33.0837|26.9756|18.4126|19.3335|26.9356|33.5114|35.14|21.3488|17.2508|19.2173|36.6271|46.9475|50.7041|49.3278|59.01|||||
2022-02-19 14:39:15|russ2000_1473|STRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.2991|9.0874|9.8952|11.5107|14.3379|13.3282|14.3379|11.7127|14.7418|14.136|16.6603|22.4665|20.5982|22.0749|24.3341|21.8098|24.2331|22.7186|27.2623|28.272|26.1516|27.7671|26.2526|26.8584|25.0409|25.6467|28.0458|23.3284|28.4739|37.6906|44.6859|41.2125|38.7245|35.5419|42.9734|38.3691|49.2013|51.1481|55.2758|50.2918|50.5826|43.2804|43.9912|41.8829|32.6501|30.1218|40.2351|30.978|37.6421|35.34|37.941|38.8394|34.4026|35.2683|29.2896|22.2281|13.9795|7.0875|11.7275|11.889|15.7217|17.2683|18.781|21.2115|29.4619|29.6473|18.6554|21.3553|17.7662|20.9276|18.817|19.0949|23.4887|25.873|33.9999|35.0024|40.8754|66.1911|59.1879|74.7663|75.9869|68.0635|63.4339|58.3478|52.379|53.3436|38.0014|33.024|37.828|26.2173|33.5265|38.8788|41.539|35.3859|29.3755|34.427|27.9362|28.6339|23.6152|19.6353|22.0572|14.47|15.94|19.9|49.36|46.9|44.46|38.9|37.02||||
2022-02-19 14:39:19|russ2000_1474|CZNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.6458|4.9525|5.3443|5.1488|5.3443|5.3833|5.8831|5.6842|6.1477|7.0728|7.1066|7.8003|8.5936|8.641|10.5541|9.8675|10.069|9.5836|8.9643|8.2224|7.9489|7.2264|6.8919|6.1893|6.3566|5.474|5.5754|5.7984|6.0992|7.3034|7.9688|8.2509|8.6115|8.9818|9.0281|11.5175|11.5175|11.6076|11.3844|11.2571|11.6937|12.0111|13.1198|14.8248|12.4265|12.1655|11.8409|12.5216|10.9731|11.0608|10.3375|9.7354|9.1962|9.408|10.4534|8.7607|12.878|10.6894|10.9728|11.801|9.1473|5.4985|7.3517|6.3469|7.4268|8.3021|9.7088|9.1695|9.2731|11.5773|12.8192|11.7828|12.8124|11.9793|12.6954|12.5838|13.6003|13.8591|13.386|13.053|13.6094|14.9275|14.7201|14.9431|14.523|15.788|15.4852|15.4292|16.4302|20.6425|18.0963|18.6333|19.1352|19.8382|19.8443|22.8621|22.8629|20.9405|22.8069|21.8936|23.7602|24.1502|17.5384|18.3379|15.6169|18.2572|22.7437|23.7277|23.907|25.8103|||||
2022-02-19 14:39:23|russ2000_1475|CCNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.3214|2.2549|2.2665|2.2585|2.2894|2.5192|2.6708|2.8431|2.8953|2.9092|2.9027|3.0788|3.3585|3.8651|4.7995|5.3281|5.6082|5.6829|5.1058|4.4366|3.9566|3.4762|3.1633|2.9543|2.7235|3.0109|3.4168|3.4579|4.308|4.8438|4.8223|4.8727|6.5149|8.717|8.8982|8.5156|8.5403|8.8938|7.0009|7.9142|8.0213|7.8659|7.9459|7.6513|7.6889|7.5959|7.7224|7.8125|8.0507|7.976|8.1949|8.3321|8.049|8.5327|8.5931|6.7376|6.976|6.1137|9.1206|11.1615|10.4962|10.2362|7.3697|9.3513|10.1894|10.1038|9.7917|9.1486|11.3915|12.1914|12.0321|13.0471|12.333|12.9651|13.008|13.2227|14.8575|13.9511|13.3874|12.6323|15.0213|13.9553|15.2347|15.1944|15.2112|14.9793|15.3003|18.3397|23.3331|20.9864|21.2167|24.346|23.5169|26.2284|27.2486|26.3045|21.05|23.3191|26.2293|26.8301|30.7182|17.8497|17.1171|14.3449|20.7094|24.1091|22.5126|24.1799|26.5|||||
2022-02-19 14:39:27|russ2000_1476|PCTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.91|21.22|19.26|26.23|29.51|35.85|29.02|42.5|31.43|40.07|44.72|30.98|38.57|45.26|47.15|46.49|50.66|57.66|79.55|59.64|89.19|92.57|97.42|120.82|88.32|145.89|162.33|208.21|170.78|200|278.96|242.58||||
2022-02-19 14:39:29|russ2000_1477|REI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.16|1.26|1.44|18.18|9.54|7.92|5.4|3|3|3.35|3||4|4||4||4|3.25|4|2.26|4|5.1|5.12|5.82|5.87|6.95|7.5|14.64|12.2|14.5|17.38|14.54|10.77|10.41|11.19|9.56|7.22|5.2|9.24|10.2|12.94|10.7|12.11|14.09|14.57|14.25|13.14|9.86|5.21|5.87|3.26|1.76|2.64|0.6587|1.16|0.6872|0.6704|2.31|2.98|2.87|2.41||||
2022-02-19 14:39:32|russ2000_1478|HQY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.38|20.4|20.77|26.01|33.96|31.01|22.55|25.68|29.48|34.41|46.25|44.38|48.82|48.6|50.62|65.56|82.56|85.33|62.34|69.56|81.54|57.7|66.06|52.65|52.76|55.02|91.01|76.23|74.28|67.96|51.62||||
2022-02-19 14:39:34|russ2000_1479|BBW|total_return_price|0.217333774396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5895|28.6653|25.1998|22.1111|22.8362|27.0456|29.2115|19.0505|24.9738|25.6895|24.6442|22.1016|18.2689|7.9103|10.2645|7.1381|4.1529|4.991|6.4789|4.5484|5.2641|6.7049|7.7878|5.9233|5.9327|5.782|5.3488|5.7914|5.4901|4.9533|4.0681|4.2847|3.0888|4.7179|4.8497|6.5354|7.3547|8.8802|11.0555|11.4605|15.8959|18.5044|18.8245|17.5532|16.9223|12.0537|12.0066|13.0613|10.0291|8.0515|8.1457|9.7937|7.6278|8.7578|8.7107|7.4394|7.7784|5.7444|5.2641|4.652|3.5219|1.3937|1.9022|2.1282|3.8892|7.6089|7.5336|14.2008|15.1613|20.93||||
2022-02-19 14:39:37|russ2000_1480|AMSWA|total_return_price|1|10.5368|8.7709|8.3588|5.4745|4.8269|4.5327|5.2978|6.3999|4.4782|5.2114|3.4308|5.2114|4.0068|4.1925|5.3717|8.3095|6.3467|5.8443|3.2721|3.784|5.0007|4.7246|5.1462|6.7298|9.0075|5.2451|8.5751|6.9764|7.3698|5.3809|3.837|6.4607|4.6015|4.9674|6.7588|6.7958|6.5761|5.568|3.3098|3.3901|2.5627|2.7431|3.0326|2.5417|2.4143|2.0719|2.0539|1.3323|1.8319|2.5535|3.4417|2.1649|2.4425|1.7764|2.4425|3.0811|2.5535|3.7748|5.2181|4.1634|3.636|2.5535|1.249|1.2768|1.2212|1.6098|1.36|5.2875|3.3307|2.6645|1.4433|1.1102|0.6528|0.7105|0.6439|1.2435|1.4655|1.3101|1.0569|1.2435|1.6431|2.558|2.8647|3.5208|2.6486|2.5749|2.7621|3.0875|2.5329|2.907|2.6823|3.4435|3.6905|3.0428|3.695|3.6538|4.6162|6.1869|4.3278|5.0155|3.3603|3.0328|2.5562|2.3782|3.2482|3.8186|3.9275|3.3579|3.9757|3.1679|3.8802|4.3695|5.1351|5.7191|5.2957|6.136|5.7224|5.6305|5.7843|6.3821|6.1669|6.7234|6.4934|7.5617|7.3047|7.1333|7.4806|6.4865|7.6818|7.3734|8.2719|7.9472|7.5489|9.2115|8.7984|8.9434|9.4513|8.4422|10.9275|11.1351|11.4444|13.5293|10.478|10.1645|12.0178|12.4631|15.2899|14.1771|15.7619|15.8621|14.2302|18.7429|20.2989|21.702|28.6815|22.8759||||
2022-02-19 14:39:42|russ2000_1482|MGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.7234|135.1878|165.8261|157.0214|149.941|158.1183|211.8727|237.7452|254.2392|231.6864|249.4939|221.8394|227.6408|177.96|124.56|15.92|8.24|11.36|7.92|9.44|11.12|25.2|23.68|28.48|19.28|19.6|23.04|25.68|27.2|19.28|17.13|18.39|15.04|15.22|12.6|17.62|20.63|20.02|20.2|17.08|14.16|13.15|8.74|8.56|9.96|8.37|7.06|6.16|7.03|7.09|12.44|16.98|17.17|15.9|13.06|8.49|7.15|5.45|1.67|2.04|2.51|4.37|2.22|1.39|3.15|2.825|6.03|6.57|10.51|8.06|7.9||||
2022-02-19 14:39:46|russ2000_1483|CYTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.6|89.1|71.88|60.6|42.6|42|54.48|41.4|42.96|37.62|39.66|44.04|41.04|38.34|30.48|33.66|20.28|22.8|24.84|15.18|11.58|15.6|31.74|17.4|19.2|15.54|16.08|12.48|9|6.9|6.96|6|6.9|4.32|5.16|4.02|6.3|12.05|8.38|6.79|10.38|4.78|3.52|4.89|7.16|6.51|6.52|10.76|6.83|8.92|8.9|12.1|12.5|14|14.45|8.3|7.3|8.4|9.8|6.03|8.09|11.2|11.415|10.465|11.75|24.27|22.33|20.36|22.33|22.15|34.12|40.83||||
2022-02-19 14:39:49|russ2000_1484|LXRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.625|280.875|227.9375|176.75|224|174.125|182.875|142.625|202.125|190.75|189|221.375|85.75|45.9375|72.8|48.02|76.86|61.67|31.92|35.07|32.9|27.3|45.15|39.48|41.65|42.56|54.39|50.26|53.9|36.4|34.79|31.36|25.9|37.17|29.75|26.81|25.97|26.18|22.33|22.295|21.7|14.98|12.32|13.09|9.45|7.21|8.12|14.91|13.16|10.43|9.1|10.57|11.13|12.25|10.15|6.4505|7.91|13.23|13.23|16.8|13.93|15.295|14.07|16.03|13.23|12.53|11.48|9.87|6.16|6.6101|8.11|9.84|13.49|11.85|13.4|18.42|16.33|14.16|17|12.19|10.09|8.32|13.69|10.8|6.34|5.56|5.94|3.435|4.41|1.8|2.05|1.46|3.42|6.57|5|4.69|4.19|
2022-02-19 14:39:53|russ2000_1486|CYTR|total_return_price|0|||||||||||||||231|220.5|630|756|798|504|609|651|399|210|231|220.5|136.5|288.7584|556.5|294|241.5|131.2584|409.5|283.5|556.5|997.5|1239|924|735|882|740.2584|777|840|1050|945|714|367.5|220.584|304.584|325.584|472.584|189|165.396|194.25|168|144.396|154.896|157.5|204.75|123.396|141.75|89.25|38.0625|40.6875|115.5|84|110.25|38.0625|84|44.625|53.8125|30.1875|43.26|42|33.18|27.3|39.06|25.2|14.49|10.5|25.62|78.96|92.4|78.12|73.878|46.62|72.24|58.8|57.54|38.22|40.74|43.26|79.38|55.44|53.34|80.22|196.98|131.04|144.4758|119.28|48.3|27.3|21.42|12.6|14.7|45.36|47.04|47.04|46.62|32.34|31.4958|42.42|36.9642|30.24|14.154|11.76|16.8084|27.48|21.78|11.22|16.32|12|19.38|37.62|20.94|25.08|15.24|16.44|20.22|22.32|14.22|15.9|16.08|13.38|3.5298|2.2332|2.6652|3.762|2.46|1.69|1.59|1.13|1.05|0.4488|0.6599|0.345|0.325|0.29|0.3805|0.685|0.57|1.75|2.87|0.999|0.5825|0.505|
2022-02-19 14:39:59|russ2000_1488|LGIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|18.1|18.09|18.44|18.36|15.1|15.2|19.77|28.31|22.9|24.16|30.35|36.22|29.65|33.48|38.6|46.21|75.46|70.24|57.12|48.4|46.29|60.24|68.97|81.87|70.65|45.15|88.03|113.79|108.29|149.76|153.62|148.78|150.15||||
2022-02-19 14:40:02|russ2000_1489|SFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:03|russ2000_1491|MXL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.782|13.98|11.53|10.28|8.29|8.66|6.4|4.44|5.59|4.95|6.4|5.06|6.07|6.8|8.27|9.79|9.56|10.03|7.15|7.37|7.97|12.1|11.66|15.44|18.06|17.51|19.71|22.7|26.51|27.75|23.33|26.61|22.52|15.73|19.55|17.63|25.53|22.37|21.87|21.22|11.67|21.46|22.97|35.55|32.74|42.45|50|77.07||||
2022-02-19 14:40:06|russ2000_1492|KOPN|total_return_price|0|||||||||||||||||||||||||||||||||||||2.5625|2.375|2.1875|4.25|4.5|5.5625|5.375|4.5|3.9375|3.125|3.125|2.563|2.438|2.5|4.188|3.563|2.563|2.188|2.375|2.969|3.469|3.907|6.125|4.204|4.4063|4.8125|3.7344|5.25|3.4531|5.9844|6.9375|21|34.375|34.4375|18|11.0625|5.75|12.14|10.43|14|9.11|6.6|3.48|3.92|5.04|6.14|6.89|6.71|5.78|5.11|4.07|3.87|3.07|5.1|6.95|5.35|5.01|3.61|3.35|3.57|3.38|3.9|3.81|3.16|2.66|2.87|3.12|2.04|2.32|3.69|4.8|4.18|3.7|3.39|3.55|4.16|4.58|4.71|3.43|3.88|4.07|3.44|3.76|3.33|3.7|3.71|4.02|4.22|3.78|3.26|3.4|3.62|3.52|3.45|3.14|2.72|1.66|2.22|2.18|2.84|4.1|3.71|4.17|3.2|3.12|2.86|2.42|0.999|1.34|1.09|0.6783|0.4011|0.3492|1.33|1.38|2.43|10.49|8.18|5.13|4.09||||
2022-02-19 14:40:10|russ2000_1493|BEAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|28.15|26.76|22.06|26.45|15.95|6.72|5.85|7.65|6.94|4.48|4.96|4.83|5.11|3.09|2.59|3.12|2.32|2.45|2.28|2.41|5.86|10.22|7.24|10.25|7.52|6.71|10.06|8.85|9.81|11.52|11.86|11.96|15.87|18.7|23.35|28.6|29.75|33.3|31.05|30.4|46.55|63.3|53.48|62.62|50.03|40.5|45.62|36.95|48.37|44.88|72.03|71.96||3.87|3.32|
2022-02-19 14:40:12|russ2000_1495|SENEA|total_return_price|0.143691588785||||||||||||||||||||||||||||||||||||||||||||||||||20|18.125|15.5|17|16|16.25|17.75|16.75|17|16.5|17.5|16.875|13.75|12.25|12|10.25|12.875|11.875|11|11|12.625|13|13|12.95|13.75|12.109|14.05|14.75|13.9811|13.9|18.19|17.6|18.09|19.61|18.15|20|18.25|18.25|16.75|16.75|16|17.5|19.99|20|23.7|26.5|26.33|27.64|26.72|27.06|19.25|20.1|21|15.55|20.5|24.18|22.3|28.3|29.85|32.38|32.69|26.7|29.78|28.45|24.18|18.46|27.32|23.25|24.68|27.63|33.26|33.74|35.15|29.73|29.87|29.04|28.62|28.32|29.61|29.1|29.44|29.04|33.69|32.73|40|29.25|35.15|36.5|28.15|35.2|28.35|28.75|27.35|32.1|24.6|24.4|28.84|34.6|34.11|35.66|39.87|40.58|51.33|48.72|54.98|52.47|49.92|
2022-02-19 14:40:18|russ2000_1497|ZIXI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:18|russ2000_1498|RBCAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7083|5.994|5.8376|4.9515|5.4141|4.4972|3.8344|3.708|3.1839|3.5178|2.6143|3.9415|6.182|6.1351|6.4947|5.55|5.7872|5.2681|5.6939|5.8142|6.9349|8.847|9.5182|9.3088|10.4735|12.4947|13.9114|12.5724|11.6575|12.4691|12.4903|11.3266|11.2532|13.0915|14.9324|13.266|10.5918|9.2988|11.4877|11.4894|16.0798|19.0003|15.6194|12.3384|15.0735|13.4036|13.258|12.8347|15.8722|14.7001|16.5846|13.7181|13.4533|12.0714|16.5164|17.4737|15.6518|16.3125|16.7995|17.6928|17.7565|21.5688|19.5563|18.2488|18.9513|19.4557|21.0936|20.6304|21.6764|20.3775|21.8187|22.2226|23.7671|26.7276|34.986|29.9863|31.4213|34.9609|36.1821|35.201|42.1961|42.4079|35.7398|41.3908|44.1601|40.4521|43.8402|28.686|30.2843|27.2455|34.9315|44.4158|45.6583|50.8738|50.27||||
2022-02-19 14:40:22|russ2000_1499|CTO|total_return_price|0|2.79|3.3479|3.6827|3.6269|3.7943|3.8501|3.9059|3.9454|3.889|3.9738|5.1091|5.6658|6.1809|7.0136|7.1285|6.5537|7.6394|8.0299|11.9867|9.3652|8.7798|9.8739|9.6388|9.1118|10.6502|10.6915|10.0975|9.7411|8.6014|7.9581|5.2854|5.6458|5.8229|6.1052|5.3726|5.6779|7.2762|8.6896|6.393|6.331|6.5351|7.1007|7.7478|7.6207|7.5694|6.7355|6.4539|6.3235|7.3575|7.1587|8.8433|9.1808|9.6553|10.8194|9.4056|9.336|9.5024|9.3606|13.6648|10.4836|11.4257|10.2463|7.8337|8.5116|9.2586|8.9885|8.3327|7.8698|6.8571|7.5469|7.8127|7.4525|9.4469|9.6064|13.1449|12.6275|13.6905|12.7971|11.427|12.3571|13.4181|16.1985|18.7522|21.1791|24.0892|24.5444|22.6495|28.0553|37.3962|56.2531|44.5217|46.4837|40.7812|36.24|42.2373|47.7209|49.7898|45.7797|44.4732|41.5389|37.2147|27.9773|28.8014|25.5371|19.9249|23.6061|25.8074|23.5783|21.2705|19.2443|19.2579|19.5281|21.9004|19.3381|17.7559|18.3169|20.1303|19.4874|22.2703|21.0103|26.5932|25.8758|26.0995|24.6279|27.3356|31.1732|33.3262|37.9255|40.549|39.2053|33.8727|35.8793|31.4072|32.3388|34.9015|36.451|36.56|38.9175|41.0864|43.47|43.0648|42.1872|42.7628|36.0967|40.6674|41.1842|45.3345|41.7679|31.5135|27.6373|31.14|39.2221|49.2706|51.6272|52.7952|61.42||||
2022-02-19 14:40:28|russ2000_1501|CRD.B|total_return_price|0|1.1448|1.2519|0.9965|0.7906|0.8648|0.8977|1.0542|1.1448|1.0635|1.3421|1.3529|1.7603|2.0865|2.1678|1.9725|2.355|2.6|2.4287|2.2742|1.6263|1.9067|1.9665|2.1787|2.194|2.4336|3.2619|4.9766|5.1109|4.415|4.976|3.7701|5.0347|6.5365|7.6126|8.2268|8.4886|7.9684|6.258|6.2077|7.5973|6.9906|5.5779|5.2058|5.2009|5.0343|5.4906|5.3242|5.4097|5.3728|5.8037|5.5092|5.6889|5.514|6.1356|7.3341|8.1915|7.9107|8.8569|12.0607|11.2645|10.6088|10.473|9.9879|8.7553|6.0834|9.4019|8.3558|8.031|7.6734|6.735|7.4207|7.157|8.3743|11.3292|7.9203|7.5436|8.8304|5.3301|4.1871|3.3465|2.8097|3.3691|4.8683|4.9377|3.5898|3.5272|4.8522|5.4769|5.2668|5.5085|5.8606|4.3481|4.5736|5.5282|5.2778|5.6742|4.5083|5.2545|4.9436|3.2258|4.0808|6.2106|11.8148|11.3018|5.2234|3.731|3.4279|3.0625|3.1636|2.4562|1.8888|2.6428|3.7177|5.5385|4.2139|4.8572|3.8814|3.2576|4.0192|6.5062|6.2108|4.6179|8.0136|7.6664|9.0863|8.4293|6.9354|8.692|7.3473|7.2158|4.8383|4.6222|5.6992|7.5145|10.0928|11.211|8.9925|8.385|10.8445|8.7671|7.5303|7.9734|8.5376|8.3888|8.5515|8.7688|9.5539|9.6584|6.1206|6.769|6.232|7.013|9.4981|8.4836|8.8919|7.49||||
2022-02-19 14:40:33|russ2000_1502|MODN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|22.2|9.54|11.32|9.93|11.42|9.63|11.01|11.99|11.91|10.05|11.4|10.85|12.89|10.81|8.5|10.1|12.95|14.75|15.8|17.5|17.15|15.75|13.39|17.54|19.41|28.06|35.07|22.21|34.76|35.82|35.7|35.23|34.27|33.26|30.17||||
2022-02-19 14:40:35|russ2000_1503|WTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7002|15.6626|17.0783|23.2325|22.1065|28.3696|24.2033|21.5061|22.7777|20.8772|21.8536|18.0369|22.7805|26.1881|45.1395|23.6238|10.6833|5.011|7.62|9.6196|9.1752|7.2075|7.5799|7.9559|14.7054|16.8985|20.8584|14.9468|18.6206|19.8096|11.9866|17.5641|15.2444|13.9618|13.3831|16.7465|15.5019|15.6754|15.8606|12.8304|7.49|5.04|5.37|3.54|2.36|2.63|2.2|1.6|2.93|2.81|2.02|2.57|3.3|4.06|6.92|6.98|4.17|6.51|4.7|5.06|5.66|1.55|2.57|1.83|2.24|3.63|4.7|3.67|3.2||||
2022-02-19 14:40:38|russ2000_1504|STML|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1505|SQBG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1506|ONDK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1507|IBCP|total_return_price|0|||||||||||4.2076|6.3904|6.9249|6.033|6.033|5.4265|6.2241|5.6437|5.3206|4.5422|4.6078|4.7354|5.5304|5.9415|5.5104|5.9326|6.4457|6.1752|5.9056|5.6306|4.9034|5.0696|6.3848|6.7486|7.9876|9.6404|11.5191|12.4218|12.3245|15.4625|18.229|15.7706|17.1204|16.6266|16.272|18.8551|19.6622|20.4746|21.762|22.8501|25.247|24.6649|26.0523|26.2819|27.463|33.5252|38.0086|42.8689|49.1736|64.7528|62.3586|71.0253|53.5716|52.1271|41.3826|45.4844|40.0851|40.5899|35.7285|39.2444|49.6379|59.9684|61.7724|75.7191|81.0274|91.2077|94.9741|104.8622|110.5988|106.7584|107.1136|137.8558|158.1054|170.3642|167.3606|153.4644|164.1657|182.5218|177.0449|177.3389|190.1342|179.4577|188.8155|177.1159|171.688|180.3301|146.4059|125.0058|81.2538|71.1684|79.5186|30.9554|48.0329|16.8689|18.2747|10.3502|15.0117|5.7188|5.5599|3.0103|1.104|1.0326|2.5417|1.6124|1.525|1.0564|1.7474|1.9641|2.1525|2.7834|6.7195|4.996|7.9427|9.5313|10.3096|10.2707|9.5559|10.5126|10.3849|11.0257|12.0516|12.5037|12.0097|12.0413|14.0379|18.21|17.452|18.4204|19.2737|19.1184|19.7186|22.0991|20.6193|18.4493|19.0243|19.4433|19.185|20.5475|11.7848|13.7819|11.8354|17.6128|22.7839|21.1084|21.096|23.6538|||||
2022-02-19 14:40:45|russ2000_1508|ANGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|16.1|18.89|15.26|11.1|11.78|19.88|26.86|23.89|14.51|11.99|11.72|6.37|6.29|5.87|6.16|4.95|9.38|8.24|6.58|10.26|8.62|5.62|12.16|12.52|10.81|13.53|14.93|22.95|16.09|15.44|13.65|7.08|8.47|5.25|12.15|10.84|13.025|12.93|14.13|12.48|9.17||||
2022-02-19 14:40:47|russ2000_1509|CRK|total_return_price|0|||||||||||||||||||61.4719|42.5574|56.7433|82.7506|54.379|35.4645|28.3716|28.3716|53.1968|37.8288|26.5984|25.4163|22.4609|17.1412|8.2751|6.5018|5.9108|5.6152|6.7974|6.6498|5.3197|8.8661|23.052|17.4367|14.1858|14.4814|16.8457|18.0278|15.8115|15.6659|16.5501|18.6212|20.6876|26.5984|24.2341|48.175|52.6057|61.4719|40.7842|49.3572|54.6769|56.4501|50.8325|35.1714|27.7806|14.4814|14.4814|15.6635|19.5055|13.2992|26.0073|40.7842|53.7879|69.7469|53.1968|48.4682|28.0879|33.1002|36.1265|35.9374|32.6274|43.9287|47.7589|64.6873|63.1742|91.2621|93.9574|92.1496|98.9224|104.2657|135.9001|119.5864|155.1455|144.2697|140.3923|141.1962|128.3816|146.8705|129.4692|141.7163|145.8302|160.7726|190.5628|399.2361|236.6667|223.4266|140.9124|156.2804|189.5225|191.8395|150.3696|131.0769|106.3463|116.1345|146.303|136.1365|73.1042|72.3477|74.8538|77.6437|86.9118|71.497|76.8398|74.9214|76.4423|88.5318|111.2872|141.1438|91.6118|34.05|17.85|16.65|9.55|9.35|3.8275|4.2015|7.64|9.85|9.23|7.07|6.08|8.46|7.31|10.51|8.38|4.53|6.93|5.57|7.79|8.23|5.39|4.38|4.38|4.37|5.54|6.67|10.35|8.09||||
2022-02-19 14:40:52|russ2000_1510|EXTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|21.625|28|41.75|54.25|48.75|124|39.125|20.61|28.7|9.61|12.76|10.26|10.09|6.37|3.33|3.82|5.2653|7.41|7.63|6.38|5.16|4.78|6.23|5.95|4.15|4.49|4.8|5.08|4.02|3.43|4.2|4.14|3.77|3.78|3.71|3.11|3.15|2.7|2.06|1.7|1.95|3.06|2.91|3.03|2.67|3.11|3.22|3.4|3.16|2.63|2.93|3.85|3.47|3.63|3.64|3.52|3.43|4.55|7.04|5.82|4.28|4.93|3.62|3.33|2.65|3.33|4.14|3.02|3.18|4.41|5.055|6.55|9.825|11.75|12.41|12.8|8.21|5.63|5.64|7.53|5.99|7.44|7.46|2.33|4.26|4.12|6.995|9.16|11.2|9.06|16.02|||||
2022-02-19 14:40:56|russ2000_1511|ASPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2467|12.2603|17.628|22.0614|21.8058|24.3531|25.1992|26.5742|32.1182|32.6471|44.1317|56.5947|63.1964|78.6826|84.56|71.32|94.7|135.73|158.63|114.97|117.53|100.8|34.17|14.31|30.79|25.49|29.17|23.8|26.12|32.46|27.86|26.68|22.55|25|29.48|28.38|32.17|33.82|22.64|26|18.36|21.36|19.27|9.03|13.42|13.28|13.16|8.685|9.31|9.81|11.39|
2022-02-19 14:40:59|russ2000_1513|MRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|13.53|16.63|18.63|23.12|17.51|18.33|29.32|31.47|31.24|30.7|20.81|5.57|6.78|5.25|5.15|3.65|10.75|18.45|29.35|47.2|49.3|41.71|73.3|102.14|89.59|128.86|76.87|114.17|166.05|219.64|171.62|162.46|176.91|147.63||||
2022-02-19 14:41:02|russ2000_1514|RDI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.188|2.5|2.063|2.188|2.25|2.375|2.313|2.375|2.625|2.75|2.938|3.125|4.063|4.25|4.563|4.938|3.938|3.938|3.25|4.75|4|3.438|2.875|3.063|3.125|2.375|1.85|1.35|1.81|1.65|2.81|3.96|3.76|3.88|4.25|5.55|5.71|5.92|6.85|8.7|8|8.36|7.05|7.29|7.97|7.79|8.11|8|7.9|8.26|8.52|9.25|9.85|9.99|9.48|7.75|6.9|3.94|3.5|4.55|4.11|4.05|4.27|3.97|4.52|5.05|5.05|4.55|4.3|4.24|4.66|5.41|5.9|6.01|5.6|6.36|6.57|7.49|7.33|8.53|8.4|13.26|13.45|13.85|12.67|13.11|11.98|12.49|13.35|16.6|15.54|16.13|15.72|16.7|16.65|15.95|15.8|14.54|15.96|12.98|11.96|11.19|3.89|4.25|3.22|5.02|5.55|6.97|5.06|4.04||||
2022-02-19 14:41:06|russ2000_1515|TREC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.75|1.75|2.375|1.625|0.875|0.625|2.875|2|1.75|2.125|1.938|1.688|3.5|3.156|2.625|2.3125|2.0625|1.375|1.3125|1.125|1|0.9688|1.4375|0.7813|0.75|0.312|0.375|0.43|0.26|0.15|0.23|0.16|0.05|0.06|0.045|0.03|0.1|0.05|0.07|0.04|0.1|0.14|0.6|0.44|0.95|1.35|1.07|1.68|3.55|3.09|3.4|6.1|6.12|7.75|6.9659|5.74|3.75|1.0268|1|3.16|3.15|2.15|2.68|2.59|2.3|3.4|3.91|3.95|3.39|8.23|9.26|10.49|9.9|8|8.2|8.25|8.46|12.68|11.97|11.63|12.38|14.67|12.2|15.31|12.87|12.53|9.98|9.95|10.72|13.85|10.85|11.65|12.8|13.6|13.1|14.85|14.05|7.63|9.1|9.31|9.11|7.31|5.96|5.53|6.18|6.84|7.8|8.39|8.06|8.14|
2022-02-19 14:41:10|russ2000_1516|GHM|total_return_price|0|1.1311|1.3278|1.0819|1.1188|1.0819|0.959|0.9467|1.1434|1.1803|1.0327|0.7868|0.8114|0.9467|0.7131|0.6516|0.5533|0.8606|0.959|0.8975|0.5164|0.6885|0.627|0.7254|0.7008|1.0204|1.0942|3.6841|2.4202|2.1786|3.3143|1.6313|1.1516|1.9089|1.8785|1.7717|1.3737|2.0793|1.5759|1.4167|1.5149|1.3725|1.243|1.2818|1.1653|1.4243|1.2689|1.1653|1.1137|1.036|1.1914|1.2691|1.6314|1.476|1.8645|1.7479|1.4568|2.1752|2.7386|3.0298|2.3694|2.5347|2.5248|1.7479|1.2041|1.243|1.4372|0.9808|1.0293|1.0876|1.1847|1.7868|1.5731|1.3906|1.9033|1.2663|1.8955|1.7091|1.4294|1.328|1.3712|1.1937|1.3674|1.5219|1.6397|1.7116|1.8244|1.9221|2.4185|2.8289|4.4128|6.1878|7.381|6.4345|6.1746|5.8198|4.3491|5.4617|9.3556|13.6723|17.4351|14.8229|30.8622|22.5346|9.0361|7.5065|11.1465|13.0519|17.3922|15.1308|12.6234|13.0882|16.886|20.2307|17.2555|14.0917|19.0198|18.5536|15.8139|15.3634|16.5984|21.0857|25.6221|30.8548|31.0168|27.2533|29.8216|24.6628|24.7089|20.6589|17.7278|15.3387|14.6829|17.4734|16.2437|16.9281|19.7336|20.5718|17.6649|18.8028|18.9834|19.5107|23.5922|25.8425|21.0364|18.1651|18.7913|18.5713|20.5573|12.1947|12.1535|12.2838|14.7221|13.9078|13.5398|12.3007|12.44||||
2022-02-19 14:41:16|russ2000_1517|BFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6243|10.0489|10.4381|11.2661|11.5007|12.5455|12.8372|11.9909|11.5299|11.4791|12.1368|11.0424|10.3657|10.5197|7.5537|7.5669|6.4076|7.2773|7.614|7.0541|6.7143|7.2666|7.6255|7.3823|6.7313|5.3225|4.5081|5.4534|5.8751|6.6531|5.7762|6.5469|6.4496|7.4744|7.8488|8.0852|8.7789|8.5505|9.7964|10.4972|9.7126|10.2106|10.8529|10.0516|9.8223|10.6489|12.678|12.1531|12.7066|13.3906|13.4075|14.5903|16.0294|13.9577|12.816|13.2579|12.1246|10.8201|12.7571|8.112|7.2727|6.8705|8.3463|10.026|10.4528|11.2033|10.5317||||
2022-02-19 14:41:19|russ2000_1518|NGVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8367|18.6331|15.9416|18.7743|27.6714|31.1604|34.8322|35.3722|17.3039|14.4961|22.2135|22.5043|20.4524|19.0485|17.3538|17.9353|10.7745|9.221|10.168|8.6478|6.7621|4.868|7.4184|6.0726|10.6|14.1306|13.3829|9.9188|8.2574|8.7641|8.5305|6.5844|11.3305|8.2054|13.1792|17.3951|10.7177|11.0219|14.25|||
2022-02-19 14:41:21|russ2000_1519|ORN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|11.85|14.78|10.77|9.25|12.84|18.22|21.11|20.89|18.3|14.43|11.85|11.2|10.58|9.55|6.17|6.72|7.41|6.51|8.06|7.36|10.25|11.18|9.72|12.08|12.6|10.78|10.28|11.01|9.25|7.06|5.76|4.61|5.3|4.95|5.85|10.06|7.54|7.21|5.99|7.76|7.57|8.68|8.11|4.49|3.66|2.29|4.55|5.08|1.61|3.23|2.75|4.96|6.07|5.6|5.12|3.71||||
2022-02-19 14:41:24|russ2000_1520|LOCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|35.16|20.9|25.97|20.71|10.98|12.9|13.05|12.06|13.51|12.85|11.8|14.35|12|10|9.5|11.3|12.35|15.07|13.01|10.39|11.26|15.14|9.75|14.45|16.2|18.21|16.12|18.29|17.17|14.01||||
2022-02-19 14:41:26|russ2000_1521|CECE|total_return_price|0.0881287726358|3.6702|5.3015|5.7089|3.2623|3.6702|2.4467|2.4467|6.5245|6.1169|4.8934|5.4317|14.1224|16.8382|14.1224|12.4929|2.4443|3.259|2.9874|||2.4443|4.0738|3.5306|1.7655|1.7655|1.4939|0.9508|0.9508|1.2223|1.2223|1.2223|1.2223|1.4939|1.9011|2.1727|2.7158|2.7158|2.7158|3.1504|2.6072|2.6072|4.3453|4.3453|2.8245|2.6072|2.3899|2.5029|2.0684|2.9375|4.0194|3.5849|2.7706|2.7158|1.7381|2.0102|2.0102|2.064|3.0965|3.6935|3.4224|2.6072|2.3899|1.7381|3.259|3.7207|2.3899|1.7925|2.1727|2.2813|1.9011|1.5209|1.5209|1.7381|1.7381|3.6501|3.3025|3.0417|1.825|1.7121|1.5991|1.3905|1.7294|1.434|1.5296|1.3471|1.3462|2.5203|2.9201|2.6072|2.8245|3.9977|7.6217|8.6038|7.613|8.908|10.8547|12.2104|9.9769|12.6537|7.4045|7.2567|5.2057|2.4334|2.5724|3.0852|3.2329|3.2416|3.1026|4.6235|5.171|4.7538|5.1275|4.9102|6.5267|5.237|6.8222|7.2183|7.0753|7.8644|11.5905|10.4073|12.026|15.9484|15.0807|14.4444|12.3926|13.1224|9.8187|10.9107|8.3791|8.3688|5.9455|6.3189|8.9266|9.6134|10.3287|11.0953|9.5689|8.77|4.45|4.7|6.87|7.44|7.2|7.76|9.23|6.86|4.67|5.42|6.7|7.08|7.93|7.3|7.04|6.88|||||
2022-02-19 14:41:32|russ2000_1522|VCRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|25.92|31.23|25.1|22.45|15.16|19.45|15.61|17.45|13.3|8.07|10.28|9.92|11.45|10.93|12.22|13.03|12.52|17.05|17.88|24.12|26.59|31.38|29.29|23.51|30.26|35.69|38.84|31.63|31|24.44|20.76|21.24|21.2|28.67|40.64|37.04|40.68|44.54|65.54||||
2022-02-19 14:41:34|russ2000_1523|NAVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||122.5|120|110|127.5|135|125|115|97.5|46.25|30|90|112.5|260|322.5|382.5|352.5|360|307.5|270|280|280|120|91.26|55|18.76|14.38|20.62|12.5|16.875|8.75|26.25|14.375|12.4|8.2|9.6|14|7.4|8.4|7.6|5.6|2.4|2.6|2.2|3.4|5.8|6.2|18|12|10.6|11.7|9.2|7|6|4.9|5.8|5.2|6.5|4.8|4.8|5.3|6.14|5.72|7.06|13.6|11.4|11.4|10.8|19|27.9|24.4|32.8|36|37.6|41.2|79|66.4|59.2|52.4|65.6|74.4|55|56.6|54.2|53.4|53|41.4|37|29.6|26.4|37.8|31.8|32.2|45.6|26.6|18.89|10.61|18.31|12.75|11.534|10.2|8.3|7.17|7.2|4.568|4.61|2.0531|2.76|0.6307|0.69|1.26|0.7615|3.94|2.7|2.15|2.02|1.83|1.75|1|
2022-02-19 14:41:39|russ2000_1524|KVHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.125|10|7.75|6.75|8.5|8|5.063|3.875|3.125|2|1.2188|1.8438|2.375|2.375|3.0625|7.375|6|7.5|5.5|7.875|6.9|4.7|5.95|6.25|7.53|6.23|8.6|12.02|24.62|25.27|27.571|14.41|12.83|7.22|9.8|9.11|9.25|9.75|9.79|11.07|11.66|12.75|10.61|9.32|8.77|8.55|8.06|7.88|8.33|9.19|5.18|4.99|6.83|9.99|14.74|13.19|12.42|15.01|11.95|15.12|10.63|7.91|7.78|10.5|12.5|13.49|13.98|13.57|13.31|13.8|13.03|13.16|13.03|11.32|12.65|15.12|13.45|10|9.42|9.55|7.7|8.81|11.8|8.4|9.5|11.95|10.35|10.35|13.4|13.1|10.29|10.19|10.87|10.65|11.13|9.43|8.93|9.01|11.35|12.68|12.3|9.63|9.19||||
2022-02-19 14:41:44|russ2000_1525|LQDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|13.3|15.44|16.03|17.33|18.37|19.01|11.39|12.68|8.25|11.51|10.6|7.36|7.58|10.43|10.82|10|12.01|12.98|14.85|14|16.09|23.55|31.07|36.91|46.3|52.28|50|39.35|30.19|33.04|35.64|22.19|27.03|15.6|13.75|8.38|9.88|10.51|7.34|6.63|5.55|7.3|10.51|10.3|7.85|6.3|5.9|4.7|6.6|6.8|6.3|6.65|7.71|6.09|7.41|5.73|3.06|6.45|7.725|18.995|17.06|21.84|24.13|21.3|
2022-02-19 14:41:47|russ2000_1526|OXFD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:41:47|russ2000_1528|TSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|13.47|12.76|11.84|14.18|14.25|9.07|10.5|10.47|12.93|12.45|14.21|12.76|13.03|15.96|22.2|22.8|23.9|22.8|23.3|23.3|25.75|27.25|19.15|20.43|20.72|21.13|26.12|8.66|14.37|13.24|17.22|23.06|20.39|21.55|30.83|||||
2022-02-19 14:41:49|russ2000_1529|CWST|total_return_price|0.703243111436|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|26.875|31.5|30.75|29.5|22.5625|25.375|26.5|13|7.5|6.375|12|8.1875|8.7188|9|14.2|11.71|11.6|12.35|8.3|5.14|7.87|8.35|9|12.89|14.39|15.4|12.74|12.05|13.2|11.59|12.38|12.09|13.99|15.16|12.53|11.6|9.61|10.01|10.43|14.75|11.43|10.66|12.6|4.25|1.62|1.59|2.47|2.87|4.95|5.06|4.19|4.9|7.02|6.92|6.1|5.92|6.34|6.2|5.08|4.64|4.28|4.02|4.79|5.91|5.17|5.07|4.82|4.16|5.11|5.73|5.92|6.25|6.84|7.15|8.99|11.03|12.57|14.15|17.04|18.46|23.91|24.98|25.83|33.03|35|34.86|42.05|42.59|40.73|46.38|53.69|55.19|63.82|67.63|65.28|81.58|||||
2022-02-19 14:41:54|russ2000_1530|BGFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4672|4.611|5.4262|4.9106|6.5704|7.5034|10.4104|12.4729|12.792|10.6314|13.2132|11.9977|12.6985|11.3726|11.4107|9.5092|9.9212|11.2096|12.0906|13.0536|13.3307|9.8085|7.5626|4.4192|4.1719|5.4564|2.706|3.2252|6.1087|8.774|9.5945|8.4724|7.6181|7.4593|8.1072|6.7222|4.6429|3.8366|6.3187|4.9306|3.9721|5.8277|7.7907|9.4432|13.2478|9.931|11.2256|9.4242|7.4281|6.1386|9.3602|8.3342|9.3678|6.7316|6.5633|7.5386|5.9864|9.6667|12.7022|10.2213|9.6995|5.308|5.4918|5.3977|6.2585|4.0359|1.8433|2.5598|1.7133|1.9466|2.5683|1.0663|1.6303|6.0621|10.1013|15.0461|23.7843|24.0748|19.59||||
2022-02-19 14:41:58|russ2000_1532|HCKT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1456|17.1145|14.8464|22.5277|22.9912|19.1254|11.496|28.8679|22.8881|12.8363|12.4239|2.9643|3.6605|6.7221|3.3817|5.3612|5.5261|3.3074|1.2125|1.9713|1.9795|1.8063|2.6476|4.7426|6.4252|5.5014|4.4457|3.8353|3.3239|3.027|3.2909|3.5384|5.1715|3.2827|2.128|2.5569|2.6064|2.8868|2.7383|3.5879|3.2744|4.6684|4.4869|2.1692|1.6661|1.8311|2.4991|2.2682|2.4744|2.4249|3.3404|2.928|3.1507|4.0827|3.1095|3.2497|5.023|4.5364|3.3569|3.4318|3.8882|4.2517|5.4858|5.3187|5.2585|5.1554|5.1984|7.5319|7.5755|10.4054|11.9784|14.0845|13.2988|12.0537|14.5883|16.0255|16.843|13.6361|13.7275|14.0632|15.1352|15.0527|18.4622|14.9857|14.7799|15.7154|15.7792|15.151|11.6884|13.1567|11.2514|13.7229|15.9555|17.4122|19.5042|19.91||||
2022-02-19 14:42:02|russ2000_1533|OPY|total_return_price|0||||||||||||||2.2687|1.9593|1.9937|1.9593|2.1312|1.7875|0.825|1.2375|1.1687|0.7562|0.7219|0.9281|1.1859|0.9969|0.7906|0.8594|0.8937|0.6875|0.6531|1.8562|1.925|2.2687|3.7812|4.8811|4.0562|3.4374|3.5749|3.7716|4.0509|4.1208|4.7494|4.4007|3.6909|3.5845|3.5933|3.8491|4.1396|5.5194|5.4108|6.3058|7.8228|7.1786|8.7061|10.1702|11.4191|11.5299|10.6152|10.9998|11.8799|8.5432|10.822|8.9317|9.7474|9.323|9.4048|10.6326|11.914|14.3583|15.4407|16.6553|17.2645|16.3499|18.3938|16.2974|14.4019|13.9701|16.6698|15.0916|18.5968|19.4328|22.6684|21.6826|18.6854|16.0818|17.3144|15.1039|14.7807|13.663|13.7896|15.0416|18.6457|19.8128|23.3883|23.3278|36.2562|29.3353|29.9567|30.7378|20.099|17.7443|9.2738|7.2455|15.5053|17.9044|24.5231|18.917|17.8296|20.8921|19.6725|25.2523|21.3394|12.2012|12.3253|13.3622|12.1944|12.4726|13.5951|15.4233|15.1716|14.2423|19.9729|22.7148|19.5167|16.5541|19.0921|19.3701|21.7971|16.6859|14.5772|13.3372|13.1661|12.2542|16.0765|14.8795|14.3642|15.2989|23.7455|22.9119|25.0091|28.3184|22.9765|23.4939|24.6805|27.3752|25.1345|18.1534|20.1548|20.7434|30.2639|38.6888|49.2363|44.0052|46.2107|
2022-02-19 14:42:08|russ2000_1535|PFSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8787|19.9763|17.953|16.9936|15.1128|14.4384|13.9159|16.4617|16.1197|17.2121|15.2933|15.1983|11.1707|11.8642|16.0722|15.8157|16.1957|15.9107|16.9556|20.8502|21.4676|19.2828|20.128|20.1473|21.5214|21.3666|29.8823|33.0646|21.546|40.8945|57.2774|62.1931|66.2027|62.6937|59.9799|70.339||||
2022-02-19 14:42:10|russ2000_1537|FF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9631|1.9571|1.9066|1.6853|1.9577|2.3492|2.3832|2.3083|2.4206|2.5253|3.6668|3.7122|4.5918|4.0388|4.7001|4.1694|3.9236|4.4967|5.1516|5.6011|6.1756|8.3718|7.2808|9.9119|7.7388|5.961|6.2227|5.9455|6.1501|4.7893|6.912|5.6903|4.839|5.3441|8.1593|7.8279|8.6761|8.8449|8.401|7.6821|8.7887|10.4409|9.4074|8.5701|6.7453|7.2645|7.6465|6.4831|9.1071|9.9043|10.2243|11.6524|9.6833|7.4128|7.54|
2022-02-19 14:42:12|russ2000_1540|FRPH|total_return_price|0||||||||||||||3.1285|2.3637|2.5028|3.337|3.4065|3.198|2.8504|3.9627|3.8932|3.6846|3.4761|3.5803|4.5189|4.6579|4.0322|3.7541|3.6846|3.198|2.8156|3.1285|3.337|2.9199|3.337|3.4761|3.6151|3.198|3.5108|3.5456|3.4065|3.5803|3.8932|3.9627|4.1713|4.936|4.936|5.8398|5.8398|5.8398|5.7007|5.6312|5.7007|5.7007|6.9521|6.9869|7.3692|9.4549|8.7249|9.0377|9.0377|6.0483|7.3692|6.3959|7.1607|6.5873|6.535|5.9093|4.7796|4.4146|4.1713|5.9788|4.3103|4.7363|5.4544|8.8987|7.5083|5.9371|7.7029|6.1957|7.7864|8.3703|9.1768|10.1807|9.3854|9.1379|12.5107|14.3547|14.3353|19.1044|18.5899|19.1211|24.1322|21.0121|25.962|24.9192|24.1099|27.3468|25.987|21.8129|22.2468|21.9687|19.4854|17.3302|20.2807|20.9954|26.2679|23.4926|22.4998|19.5021|25.8507|22.3163|18.6623|16.8603|18.1033|19.4298|19.63|23.259|23.7178|23.209|25.061|28.2228|34.6299|30.0745|29.1739|28.2979|32.7111|36.4|32.43|30.14|33.94|35.6|34.5|31.07|37.7|40|46.15|45.25|44.25|56|64.75|62.1|46.01|47.57|55.77|48.02|49.81|43|40.58|41.67|45.55|49.22|55.68|55.92|57.8|
2022-02-19 14:42:17|russ2000_1542|TITN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|16.48|20.58|27.42|11.57|10.15|10.03|11.98|11.46|13.07|14.42|13.12|20.12|23.7|31.67|26.94|22.74|24.74|33.63|28.44|21.44|28.27|21.78|19.09|17.84|16.47|18.25|14.66|14.34|14.13|14.39|16.06|12.06|8.35|12.93|11.81|9.76|13.81|16.38|17.77|14.74|21.49|20.51|15.93|13.95|18.39|17.14|20.14|16.63|12.21|9.98|11.18|15.63|22.65|26.16|29.57|27.32|33.46||||
2022-02-19 14:42:20|russ2000_1543|HUBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.06|34.09|39.9|49.58|47.5|57.65|45.73|42.4|55.29|47.2|59.3|65.65|80.2|88.9|107.45|122.35|149.95|124.01|166.21|168.53|154.35|158.5|133.19|224.35|299.59|393.47|435.63|596.44|671.71|666.16||||
2022-02-19 14:42:22|russ2000_1544|INWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:22|russ2000_1545|VLGEA|total_return_price|1|0.4621|0.6932|0.5199|0.4188|0.4044|0.3827|0.3827|0.3827|0.4601|0.5306|0.6615|0.8379|1.038|1.3145|1.2735|1.7645|2.0739|2.2618|1.7457|1.8889|2.4323|2.7762|2.5031|2.6006|2.1401|2.1133|1.9934|1.8107|2.0033|1.8827|1.1328|0.9475|1.0472|1.052|1.1049|1.0617|0.9049|0.8403|0.808|0.9049|1.0342|1.1635|1.0989|0.9696|1.0181|0.9696|0.9857|0.8726|0.8726|0.9049|0.9049|0.8726|1.0342|1.0989|1.1635|1.1635|1.0989|1.1312|1.2605|1.3171|1.7291|1.9392|1.9392|1.8745|1.6483|1.5836|1.8422|1.6968|1.7048|1.6644|1.6806|1.8584|1.9004|2.5144|2.5843|3.4258|4.261|3.484|3.0949|3.2319|2.9294|3.2501|3.4775|4.1325|4.1534|4.209|4.8007|5.2172|5.8908|7.3395|7.4564|7.8198|7.9153|8.8532|9.3308|11.5379|11.9876|12.7224|14.9876|14.0705|13.7836|12.4632|14.606|16.4843|18.6632|17.6777|18.3496|16.0422|16.753|17.1817|18.5179|20.7029|17.8849|17.8434|18.9032|21.2697|18.7036|24.1787|25.2113|22.7803|25.2527|26.6351|26.6715|21.2981|17.9107|17.5979|20.9918|22.1234|24.5799|22.251|19.6405|20.7757|19.5076|25.5169|24.3056|24.8234|21.8347|20.6606|20.241|20.0261|23.4264|23.3925|21.6034|23.7987|26.2466|22.5734|24.128|20.4837|22.3396|23.6874|21.4638|20.1942|23.5998|22.0615|22.0345|22.85|
2022-02-19 14:42:28|russ2000_1547|GBLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3346|29.6045|26.1277|26.9274|32.5771|33.2898|30.2303|31.395|31.4471|36.7666|33.8983|37.7401|44.033|40.7822|43.3898|37.5488|34.6284|34.7674|23.242|28.3702|20.5649|6.5189|7.8053|13.003|13.7505|16.7058|14.3763|14.0808|18.3659|18.757|18.7657|14.8805|16.6884|17.262|17.0969|19.2177|18.9048|20|20.3129|22.425|21.9991|22.4076|22.6249|22.1469|24.6849|23.7549|24.4763|22.7553|25.0934|26.8665|25.4063|25.302|33.0291|32.6727|34.0634|36.8622|35.3759|29.6413|35.9093|32.6926|30.5311|27.3438|24.744|22.9315|27.01|22.715|21.7504|19.9818|26.0403|29.2322|26.4462|26.4014|25.15|
2022-02-19 14:42:31|russ2000_1548|PLAY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2597|28.1548|33.004|37.4222|36.4229|35.0514|39.3031|45.7883|39.45|53.3511|62.0503|63.3728|46.7679|46.043|41.1546|45.6903|57.1014|47.5728|58.5359|40.3805|41.4476|45.61|15.66|13.58|16.97|33.83|46.5|34.76|38.04|34.71||||
2022-02-19 14:42:33|russ2000_1549|GCAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:33|russ2000_1554|BOX|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.81|17.57|16.41|12.23|9.63|13.04|11.77|14.53|17.31|17.01|19.92|21.34|22.24|22.11|26.44|18.41|20.2|20.69|16.82|16.68|15.22|16.43|17.55|16.2|17.76|22.1|23.42|25.82|24.6||||
2022-02-19 14:42:35|russ2000_1555|GIFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6173|10.696|20.8694|16.3825|17.6346|15.2347|12.8347|6.3652|7.4608|9.1825|11.6869|7.8782|10.9043|15.5999|14.452|14.3999|16.6955|12.5216|8.0138|10.1008|12.1042|14.6086|9.9246|11.7119|14.5084|13.9074|13.106|14.5167|17.9846|17.4995|17.1974|19.0205|20.4764|17.27|22.103|19.7209|18.8315|16.3668|21.8883|31.5102|23.1227|29.2462|31.3602|27.491|23.6037|45.6147|30.4131|11.0982|7.2188|11.7321|17.0192|19.1228|17.8405|15.1551|16.1956|26.433|29.2631|26.796|20.3144|26.9299|26.9218|24.5695|26.3191|23.4376|20.4374|19.788|23.4535|22.0943|20.3044|20.3475|17.0089|18.7979|14.5766|9.8514|11.5675|9.7686|7.7238|6.9695|8.7293|12.5049|10.5214|10.4824|12.6399|12.55|7.05|9.3|9.7|7.67|9.17|7.42|5.59|5.05|3.1|3.07|3.05|3.27|3.54|4.57|4.2|3.95||||
2022-02-19 14:42:40|russ2000_1556|TNAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:40|russ2000_1557|ECOM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|15.32|37.22|41.59|36.95|26.44|15.66|21.94|9.91|11.95|9.75|14.57|10.96|13.67|12.46|14.9|10.65|11.45|11.3|9|9.05|14|12|11.61|12.18|8.54|9.17|9.04|7.18|13.36|14.47|16.3|23.55|24.51|25.8|25.23||||
2022-02-19 14:42:42|russ2000_1560|NC|total_return_price|0|0.0004|0.0005|0.0004|0.0006|0.0005|0.0005|0.0006|0.0005|0.0006|0.0006|0.0006|0.0008|0.0009|0.0009|0.001|0.001|0.0011|0.0011|0.0013|0.0012|0.0016|0.0018|0.0018|0.0021|0.0025|0.0035|0.0037|0.0044|0.0045|0.0052|0.0033|0.0029|0.0043|0.005|0.0059|0.0057|0.0065|0.0055|0.0053|0.0074|0.0078|0.0079|0.0076|0.0089|0.0091|0.0101|0.0116|0.0099|0.0117|0.0134|0.0139|0.0135|0.0145|0.0148|0.0135|0.0159|0.0154|0.0186|0.0401|0.0375|0.0479|0.0471|0.0375|0.0356|0.0296|0.0307|0.0303|0.0256|0.0238|0.0189|0.0241|0.0273|0.0408|0.0533|0.0401|0.0433|0.0537|0.0495|0.0366|0.0433|0.0493|0.0673|0.0876|0.1173|0.1155|0.1418|0.1393|0.1807|0.1857|0.2085|0.2367|0.2566|0.3536|0.3305|0.3443|0.3624|0.3828|0.4509|0.3193|0.3307|0.2889|0.2891|0.3911|0.1975|0.2034|0.2695|0.6386|0.6097|1.0593|1.3808|1.4898|1.9959|2.1704|2.0619|1.4915|2.3247|3.267|3.5094|4.081|8.6811|7.781|8.5175|8.4057|9.6074|8.5343|8.1349|8.1627|9.9327|9.0486|10.5775|8.4641|7.7185|10.742|10.7121|13.2279|17.8403|14.0082|14.4819|17.8243|34.3696|30.1047|31.0669|30.289|31.503|35.6764|48.6644|60.1084|44.221|26.5357|22.2512|17.5487|25.5274|24.4037|25.6716|29.6468|36.29|
2022-02-19 14:42:48|russ2000_1562|OCFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8186|3.3438|3.5711|3.8773|4.9365|5.0001|5.3275|5.2688|5.4801|4.3253|4.8357|4.2139|5.3653|4.8869|5.2146|4.771|5.6739|6.4497|7.7242|7.3501|8.2816|8.0805|7.8521|9.803|11.9774|10.3096|11.3319|10.827|12.8871|12.9457|14.1626|13.0502|12.7057|12.9866|13.3054|12.5054|12.3745|13.3809|12.7243|13.8132|12.6376|12.311|13.2761|10.1397|10.4018|10.389|9.5853|10.7347|11.1966|11.3542|10.5534|6.5974|7.8585|7.7475|7.7|7.8372|8.4051|8.6269|9.14|9.9937|9.3554|8.5079|9.6199|10.5722|10.7519|11.0815|10.4778|11.0843|12.0557|13.2007|13.4623|13.9973|13.2009|12.7776|13.8757|14.093|15.334|14.2641|16.7044|14.8531|15.3735|16.4097|25.7735|24.3093|23.5241|23.9777|23.0229|23.5942|26.5735|24.2687|20.2044|21.7497|22.6165|21.6327|23.5785|14.7955|16.5621|12.9991|17.8945|23.2025|20.3513|21.0842|22.0336||||
2022-02-19 14:42:52|russ2000_1563|MXWL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:52|russ2000_1564|BCOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|24.85|15.34|11.9|8.99|5.95|8.43|10.63|14.14|10.48|10.28|5.58|7.78|7.33|6.86|5|6.53|6.31|8.47|13.19|8.3|8.6|6.35|7.225|7|6.9|9.6|8.2|7.07|8.41|9.84|10.27|8.69|6.97|7.88|10.39|18.31|19.62|14.35|11.62|10.05|||||
2022-02-19 14:42:54|russ2000_1566|DEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.575|11.6325|11.4915|11.7043|12.6689|14.3064|14.8537|15.1155|15.2744|15.3823|17.1194|16.7033|17.4182|16.8927|16.2865|16.2817|13.5328|15.8023|16.195|18.8936|21.6247|22.6855|21.8245|21.0792|21.4713|20.135|20.3803|20.5449|22.75||||
2022-02-19 14:42:56|russ2000_1567|SREV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|20.94|13.59|15.69|15.48|13.5|10.23|5.83|7.02|9.21|11.48|8.37|8.12|5.31|3.27|4.69|3.34|5.47|4|4.56|4.19|3.79|4.92|5.6|3.77|3.75|3.48|3.17|3.76|3.95|2.75|1.01|0.9214|0.97|0.8879|1.67|0.7621|1.74|1.47|1.79|1.47|1.41|1.34|0.9838|
2022-02-19 14:42:59|russ2000_1571|WTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5773|36.1689|39.1266|43.3519|56.4505|52.6308|47.9998|48.1688|52.4174|51.3094|58.5479|64.11|64.5756|63.671|72.3022|65.1137|57.4755|66.2631|66.3586|59.9431|58.4226|68.362|74.1959|73.429|83.9981|75.9947|72.3756|62.7368|63.6833|60.6645|45.3247|44.7722|52.0002|57.047|53.5498|64.4028|64.938|63.8228|72.0911|84.8785|84.8148|72.6646|83.6665|76.7939|78.017|81.51|74.2814|84.9656|92.8788|100.0425|102.5769|99.3428|100.7196|97.0959|106.2895|114.4897|113.159|97.858|112.4409|108.553|117.1559|119.1046|114.8568|122.8344|139.8199|146.2066|144.1542|143.4997|145.5485|134.6487|140.6547|169.2812|184.8745|186.975|199.5306|162.7667|189.5964|204.7741|206.2797|230.0883|223.6569|232.2278|237.49||||
2022-02-19 14:43:02|russ2000_1574|VNCE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.8662|212.9824|242.2493|301.4212|300.7829|216.0823|172.7747|90.7181|38.6578|44.1282|64.1201|48.8489|53.1173|28.9299|11.8565|5.5232|4.2|7.32|8.93|19.96|15.52|12.03|13.17|13.46|21.43|15.19|6.08|4.95|4.53|8.85|11.63|7.99|8.88|9.12||||
2022-02-19 14:43:04|russ2000_1576|MC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8154|17.8778|17.9486|18.9439|16.6779|16.1898|14.5826|16.4692|16.6428|13.0794|15.8015|21.5582|23.5601|25.4125|28.8084|32.8881|34.7537|41.4946|40.1719|25.2405|31.7612|26.0643|25.2029|25.4487|23.1727|25.9174|28.6728|40.8803|49.5175|53.1852|59.0342|62.5975||||
2022-02-19 14:43:07|russ2000_1577|AFH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:43:07|russ2000_1579|CTT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3773|9.2702|9.2423|7.4491|8.4387|8.3066|8.3942|7.4952|8.4843|8.201|8.8446|8.9237|8.5589|8.857|9.1138|10.2652|10.7619|10.3529|10.6035|9.7089|6.0983|8.5281|8.889|9.2192|10.3677|6.4128|7.9325|8.4264|8.8112|9.8573|11.4564|11.7579|8.7|||||
2022-02-19 14:43:09|russ2000_1581|DGII|total_return_price|0|||||||||||||||||||||||||||3.2917|3.25|3.5|6.4167|3.9166|7.2917|13.3333|12.1667|16.3333|18.3333|12.6667|13.25|14.25|23.625|22.75|22|21.25|22.25|17.25|15|14.25|18.75|22|22.75|28.25|19|27.5|26.75|14.25|9.5|7.125|10.125|14.25|17|27.5625|20.25|12.25|11.125|6.75|10.4375|10.9375|10.4375|9.25|6.5|7.875|6.125|5.7813|8.74|5.22|6.37|5.45|3.301|1.953|2.91|3.25|5.681|6.619|9.6|9.87|10.72|11.43|17.19|13.72|11.86|10.73|10.49|11.67|12.53|13.5|13.79|12.7|14.74|14.24|14.19|11.54|7.85|10.2|8.11|7.67|9.75|8.52|9.12|10.64|8.27|9.49|11.1|10.56|13|11|11.16|10.99|10.24|10.16|9.47|8.93|9.37|9.99|12.12|10.15|9.42|7.5|9.29|9.98|9.55|11.79|11.38|9.43|10.73|11.4|13.75|11.9|10.15|10.6|9.55|10.3|13.2|13.45|10.09|12.67|12.68|13.62|17.72|9.54|11.65|15.63|18.9|18.99|20.11|21.02|24.57||||
2022-02-19 14:43:15|russ2000_1584|VVUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:43:15|russ2000_1585|HURC|total_return_price|1|13.7842|16.1169|12.7238|13.7842|11.0273|5.9378|4.8775|4.4533|3.4991|3.393|3.393|2.7568|3.8171|2.9689|2.4387|3.9232|4.3473|4.3473|2.3327|2.8629|5.0895|7.7403|7.1041|9.3308|13.9962|13.7842|16.158|13.0078|14.7137|8.2337|4.9888|7.8547|9.8184|11.4349|8.8382|11.5308|9.4716|6.1476|5.6067|6.9523|4.9339|4.5975|2.6912|2.6912|2.5791|2.2287|3.5326|3.8125|3.2519|3.2519|5.2703|4.1489|3.8125|4.4853|4.1489|5.1581|4.8217|5.3824|7.5129|5.9431|7.9615|6.2795|5.4385|3.8406|4.233|3.8125|3.1397|3.4761|3.6303|3.4201|3.0276|3.1958|3.1397|2.433|1.9197|2.2427|2.6822|1.4353|1.3905|1.4129|1.3546|2.0184|2.3055|4.1355|7.0151|8.3337|12.8549|12.1732|9.6345|15.5686|15.9947|30.9488|27.8539|18.7576|23.3775|29.7018|39.5696|41.7853|51.2224|32.8057|41.0766|26.1764|20.184|12.7204|13.752|17.5107|14.2633|15.0348|17.4569|15.1425|16.506|22.7406|29.1546|26.3917|23.4313|21.1438|23.6197|18.3001|20.6146|26.6249|24.0683|25.6139|22.0523|23.3858|24.1175|29.1183|35.0054|31.9364|29.5367|28.6357|24.653|24.8491|29.8868|24.6565|24.3369|28.505|27.1046|30.8912|42.0604|42.5372|41.744|41.9395|38.6637|36.508|37.5536|32.7567|33.4564|30.1939|31.677|27.0128|29.1914|28.9093|33.9|33.6325|32.2989|32.21|
2022-02-19 14:43:21|russ2000_1586|PWOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.1966|7.2717|7.5494|2.6844|2.7511|2.694|2.997|3.248|3.2874|3.9339|4.3815|4.7309|5.1199|7.6493|8.4874|9.0454|9.5343|9.6485|8.9398|8.1165|7.3264|5.6076|5.2108|5.9054|6.2148|5.5515|6.079|6.0782|6.9021|6.5858|7.0071|6.7124|7.4419|9.3811|8.7612|9.1324|10.8915|10.628|10.5746|11.2092|11.6887|12.0125|11.339|11.2528|11.7893|11.638|11.9322|11.9864|12.003|11.4122|11.1485|10.5645|10.8932|11.2826|10.7984|10.1719|8.2345|9.2666|10.7854|12.0177|12.3577|12.9622|11.9227|13.1472|16.0109|15.8528|14.178|13.6923|16.4144|17.5219|17.2802|19.4639|16.6276|18.5348|19.1554|23.0335|23.7987|22.9834|22.4262|20.3277|23.9562|24.032|21.9059|20.5567|21.5603|19.8082|21.8166|23.3483|26.7825|23.275|22.3138|25.4576|25.7697|23.6672|25.3024|24.8088|23.2374|23.9979|26.7194|27.6183|32.1654|22.2332|21.0208|18.6486|24.7265|23.1697|23.1899|23.6015|23.65|
2022-02-19 14:43:24|russ2000_1587|BLCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.1|224.6|212.7|140.5|205.8|86.4|124|207.5|145|119.2|131.4|116|84.2|67.2|77.5|62.2|29.8|33.7|20.2|10.7|12.9|4.71|7.43|6.78|3.35|3.38|3.43|2.89|1.53|||
2022-02-19 14:43:26|russ2000_1588|NWPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10|11|13.75|17|19|16.25|16.625|18.375|27|24.25|21.75|23.5|18.5|16.125|16.5|16.625|15.625|14|14|11.875|11.25|7.0625|14|15.9|15|16.35|15.3|23.41|17.89|17.3|12.4|13.88|13.44|13.31|14.5|17.57|17.36|24.95|24.69|23.25|25.89|26.76|30.35|25.3|30|33.62|39.83|35.57|37.82|39.14|42.49|55.8|43.62|42.61|28.47|34.76|33.53|26.86|21.85|19|17.5|24.03|22.93|26.06|20.29|22.86|21.24|24.26|24.65|23.86|27.98|27.9|32.88|37.76|36.16|40.33|34.1|30.12|22.95|20.37|13.06|11.19|9.22|10.78|11.81|17.22|15.71|16.26|19.02|19.14|17.3|19.37|19.75|23.29|24|25.78|28.15|33.31|22.25|25.07|26.46|28.3|33.42|28.25|23.7|31.8||||
2022-02-19 14:43:31|russ2000_1589|UTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5002|30.1515|32.5199|24.6472|31.4174|28.1997|25.8803|27.5708|25.9457|24.9248|18.4241|14.6838|17.9668|18.5956|20.2126|14.9941|14.4469|10.1676|10.6167|13.6384|13.2546|8.5506|11.8417|16.0884|16.4069|18.6365|19.6655|16.725|19.0271|16.7599|15.9925|11.99|11.0134|11.8262|11.1806|12.195|9.0815|10.9253|9.7827|10.8289|13.2421|12.2902|10.5187|8.9358|9.4398|9.3597|8.4573|3.582|4.1519|4.27|2.96|1.67|3.03|3.46|3.59|3.25|2.51|2.69|3.19|2.7|3.46|3.41|3.11|5.02|7.2|4.23|7.24|6.64|6.75|5.74|6.32|6.95|7.76||||
2022-02-19 14:43:34|russ2000_1590|SEAC|total_return_price|0.877626414223|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.167|11.833|13.417|13.25|6.75|4.6667|8.417|6.25|5|5.7083|6.6667|11.4167|12.6667|61.625|30|21.0781|22|13.4375|16.36|25.96|24.65|15.19|11.13|5.95|5.78|7.23|8.04|10.5|15.45|15.3|11.62|14.69|17.04|12.95|10.305|7.58|6.26|7.77|6.73|6.62|8.39|8.14|8.6|6.98|6.21|7.03|7.16|7.42|7.64|5.72|6.27|9.15|6.77|7.18|8.33|8.96|8.04|9.5|10.71|9.56|8.44|7.78|8.22|7.57|9.05|11.89|10.86|11.78|14.19|10.44|9.37|7.49|6.76|7.85|6.71|6.89|6.47|5.52|3.73|3.2|2.63|2.48|2.52|2.84|2.65|2.71|3.15|3.06|1.63|1.33|1.33|2.01|3.01|3.72|2.97|1.57|0.75|1.55|1.12|1.11|0.9511|1.06||||
2022-02-19 14:43:40|russ2000_1591|HBNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.9211|3.8768|3.9211|4.0997|4.0698|4.2479|4.8719|4.9906|5.2284|5.4661|5.7633|6.5355|6.6541|6.9814|7.1594|7.1295|6.9514|5.882|5.8638|1.1827|1.0812|1.1083|0.9017|0.7924|0.8471|0.7514|1.0315|1.0657|1.1203|1.906|1.6473|1.8322|1.8455|2.1814|2.3693|2.6942|3.041|3.608|3.218|3.115|3.1049|3.574|3.9194|3.3464|3.644|3.5345|4.0505|3.5747|3.4647|3.6553|3.5629|3.6639|3.5157|3.4574|3.1058|3.0309|3.0949|1.7259|1.6009|2.7011|2.5196|2.1233|2.789|3.2662|3.2913|4.0294|4.1371|4.2107|4.0025|4.0134|4.0693|6.0422|6.7254|6.9923|7.1488|7.1632|8.2019|9.2507|8.0504|7.7071|8.4461|9.8102|8.7205|9.4176|8.9003|10.4396|9.5136|9.3129|11.2816|16.229|14.7641|15.1947|16.9996|16.5007|26.5519|18.9441|17.6591|13.7156|14.5523|14.4427|15.9709|17.7744|8.9483|9.6431|9.5621|14.1689|18.3478|16.9305|18.0031|20.1866|||||
2022-02-19 14:43:44|russ2000_1592|MLAB|total_return_price|0||||2.4115|2.4115|3.3157|3.0143|2.4115|2.6124|2.4115|1.0048|0.8038|0.9043|1.0048|0.6029|0.5024|0.6029|0.4019|0.4019|0.201|0.201|0.201|0.201|0.201|0.3014|0.3517|0.4019|0.4521|0.5024|1.1053|0.8038|0.6029|1.7584|3.366|2.6124|2.9138|2.7129|2.2607|2.2607|2.4617|2.11|2.2105|1.9091|2.4115|2.4115|2.4115|2.2105|1.9131|2.106|2.8134|3.2153|3.7177|5.8277|6.9329|5.3253|4.3205|4.0191|4.8229|5.2755|5.4258|4.6726|4.1196|3.4162|3.5167|4.0191|4.0191|3.5167|3.0646|3.4665|4.421|4.421|4.8229|4.0191|3.8583|3.8583|4.8309|6.1894|4.8551|5.1846|5.3213|4.9435|5.6348|7.2424|8.186|7.894|8.1916|9.8252|10.6683|11.5346|11.741|10.7465|12.8581|12.1356|13.3897|14.8805|16.4337|16.5519|20.386|18.2282|22.0575|19.4291|21.3687|19.0067|15.7388|14.4749|17.8322|20.8148|23.5999|23.8112|22.1582|21.3085|27.922|26.9119|29.6405|33.2799|39.1435|46.7061|44.1463|46.0661|47.8518|50.5306|51.9637|65.0449|75.7441|87.1418|81.2222|56.0133|75.1092|70.292|86.7072|108.8119|97.3322|94.418|120.7249|112.411|120.8046|120.9095|141.3677|147.4709|122.9065|146.9467|209.1665|184.0812|206.8199|228.9202|242.8199|236.4656|248.2017|225.144|216.0258|254.0188|285.9751|243.0755|270.8715|302.2053|328.09||||
2022-02-19 14:43:49|russ2000_1593|AAOI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|14.89|24.96|23.46|16.1|11.01|13.88|17.36|16.89|18.04|15.05|9.9|21.31|24.72|58.56|58.44|62.85|38.91|24.6|42.75|33.56|14.93|12.2|9.49|11.695|11.61|6.96|9.38|10.42|8.93|7.97|8.67|7.05|5.48||||
2022-02-19 14:43:51|russ2000_1594|UTMD|total_return_price|0|1.5783|1.8191|1.7121|0.7757|0.8025|0.9363|0.642|0.6955|1.0433|1.1503|1.1771|1.1235|0.856|0.8828|0.7223|0.7757|0.856|0.642|0.7491|0.5885|0.6955|0.9095|0.9631|1.1235|1.6051|1.6318|2.6751|4.1196|3.5312|5.1362|3.7452|4.9222|7.1693|8.7743|7.6508|10.2724|7.5438|5.4037|5.4572|7.8113|6.8215|6.4341|5.8044|5.0897|4.7665|4.4434|6.1399|5.4936|6.2207|7.9981|10.3409|12.8053|10.8257|8.1597|7.4326|8.6444|7.3518|5.0897|5.4128|4.4033|5.2112|4.6857|4.1609|4.2417|3.7971|5.0089|4.4033|4.3626|4.8473|4.403|4.7665|4.8473|5.8168|7.3356|6.6311|8.7963|10.2763|10.2569|10.3862|12.3445|11.7577|12.9585|15.9962|16.8945|15.8798|17.1216|11.7921|14.8192|14.6099|14.321|16.4518|21.6362|21.7871|20.563|22.228|22.8866|23.8029|22.3383|22.2396|21.2166|21.2972|20.6459|20.1351|16.2015|17.148|20.1047|22.2488|22.428|21.6927|19.385|22.9516|21.8143|23.6622|21.6922|21.8807|22.5024|26.1285|28.3714|28.9659|30.9371|42.0634|47.0783|51.787|50.0584|50.8747|45.4702|43.313|53.5828|53.6451|53.6803|48.7306|53.2017|57.0808|57.7329|55.0297|67.2024|57.8|67.4268|68.7451|76.3379|92.9746|103.8709|89.0849|78.8133|83.9888|91.3862|91.7795|103.607|90.5947|85.614|77.4367|81.9878|84.4836|83.2466|91.1674|100|
2022-02-19 14:43:56|russ2000_1596|CCXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10.72|13.67|11.69|10.55|13.93|13.93|5.78|5.79|7.06|5.63|4.5|6.63|7.55|8.23|5.82|8.17|2.4|4.49|6.04|7.4|7.28|8.83|7.3|5.55|14.01|13.12|10.81|10.94|13.89|8.72|6.915|39.55|40.18|57.54|53.53|61.49|49.53|14.09|19.83|36.43||||
2022-02-19 14:43:59|russ2000_1601|SPNS|total_return_price|0|||||||||||||||||||||||||||||||||||||38.016|36.3264|34.6368|87.8593|80.6785|87.8593|87.0145|64.2049|40.5504|15.2064|13.9392|6.0184|13.0944|10.3505||8.6609|10.3505|11.6177|9.0833|9.7152|12.672|16.0512|30.8352|26.4017|27.0336|23.8673|16.4736|26.8241|35.2721|41.976|46.9921|69.4321|51.7441|26.664|16.368|4.62|3.564|4.6464|2.7878|4.4352|5.28|3.8438|3.337|3.8016|3.168|3.1596|3.5482|3.337|3.0244|2.0765|2.2041|2.4077|1.8755|1.7656|1.5206|1.301|1.1574|1.0898|1.0729|1.2672|1.4193|2.3317|1.5291|1.1236|0.9546|1.5713|1.9853|1.8249|0.7265|0.9039|0.9377|1.3246|1.7994|2.1373|2.3654|1.943|3.3707|3.0074|2.4837|3.1765|2.9737|3.0413|3.0751|3.3792|4.8616|5.1297|5.4067|6.8902|7.2477|7.1494|6.6132|6.5864|7.3281|9.5821|10.6345|9.416|11.0592|10.9978|11.9933|13.4678|12.0966|10.5094|12.3971|11.0033|8.1474|9.3318|12.6175|10.7139|14.842|16.1436|19.3086|22.6119|18.699|27.6638|30.2344|30.2641|31.4307|26.27|28.78|34.45||||
2022-02-19 14:44:03|russ2000_1602|PBPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|24.25|18.49|15.64|11.66|12.35|13.7|12.25|10.88|11.82|13.24|12.24|13.01|13.65|13.5|11.45|11.5|12.5|11.95|13|12.4|8.02|8.51|4.98|4.33|4.22|3.09|2.28|3.79|4.41|5.92|7.77|6.67|5.24||||
2022-02-19 14:44:05|russ2000_1603|CBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:05|russ2000_1604|UMH|total_return_price|0.0593447352153||||||||0.184|0.1686|0.184|0.184|0.23|0.1993|0.2606|0.276|0.3986|0.3986|0.3603|0.2606|0.2606|0.2606|0.2606|0.2913|0.3066|0.3066|0.322|0.322|0.2836|0.3066|0.322|0.1993|0.3063|0.3385|0.3287|0.3689|0.5024|0.485|0.5621|0.6757|0.8061|0.916|0.8903|1.0893|1.1201|1.1008|1.136|1.1916|1.2525|1.3552|1.4178|1.6925|2.2645|2.0686|1.9407|2.2365|2.2061|2.1371|2.2157|2.2595|2.2736|2.2489|2.0862|2.1746|1.9498|2.0162|1.9883|1.9616|1.6293|1.8456|2.0789|2.1696|3.1151|2.7257|2.8139|2.9157|3.3606|3.6845|3.6642|3.5352|4.0436|4.0811|4.4516|4.8815|4.9289|4.4119|4.4348|4.5214|5.24|5.0244|5.1579|5.158|5.3285|5.2658|5.4667|5.788|5.6449|5.5892|5.2111|4.9894|3.9752|4.0436|3.3386|2.501|2.3959|2.8396|3.8734|3.4948|3.9597|4.5461|5.6638|5.3098|5.1564|5.3639|5.638|5.4048|6.1103|6.573|6.3335|6.0512|6.1268|6.5921|6.627|6.2031|6.2594|6.3042|6.4593|6.7004|6.9323|6.9323|6.728|7.0652|7.3644|7.2753|9.3438|9.2968|11.9845|12.6227|13.172|12.0373|11.0956|11.1949|12.9397|12.1499|12.2641|12.2379|11.6124|13.3792|9.9582|11.9114|11.4609|12.8685|18.5359|20.8178|22.7144|23.5484|||||
2022-02-19 14:44:11|russ2000_1605|FRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4091|0.8049|0.8049|1.0909||||4.2958|3.9771|4.4352|5.3887|3.3793|3.4224|4.0085|3.0977|1.4718|3.0566|3.5567|6.0685|8.8514|14.0604|17.0714|29.7532|40.5|48.6081|65.1851|55.7829|65.8345|57.5026|57.4367|62.7953|70.3855|61.5269|76.5281|103.9565|108.0573|121.8101|115.3767|200.6201|141.4124|86.3407|52.9285|74.817|72.6927|88.0299|97.2114|109.4868|97.8768|85.9827|81.9218|55.6192|18.6201|12.9117|23.8527|15.0524|13.1836|12.1302|8.3586|7.0335|9.2761|11.2128|12.2661|8.5625|4.0434|8.9023|8.0528|9.31|8.5625|10.1238|5.7421|6.1024|5.4218|5.5513|5.4366|4.4565|4.8579|3.7356|3.5963|4.8989|4.6695|4.5466|5.2921|6.8404|7.4712|9.9251|8.1134|7.031|6.34|6.16|7.12|8.55|8.77|6.83|||||
2022-02-19 14:44:15|russ2000_1606|QTWO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|14.12|14|19|21.14|28.25|23.78|26.96|22.75|26.56|28.9|29.2|35.55|36.5|40.95|36.75|45|56.6|59.95|48.27|69.26|74.37|79.82|81.08|59.06|85.79|91.65|125.57|98.48|106.01|83.4|79.15||||
2022-02-19 14:44:17|russ2000_1607|LLNW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|8.25|7.27|3.68|3.87|2.99|2.37|3.24|4.39|4.06|3.69|3.66|4.05|5.53|6.01|6.87|4.52|2.38|2.89|3.36|2.81|2.4|2.17|2.17|2.24|2.04|1.98|2.18|2.91|2.335|2.8|3.63|4.25|1.8|1.58|1.68|1.41|1.57|2.48|2.42|3.02|3.8|4.52|4.38|4.65|5.1|2.34|3.05|2.6|3.19|4.15|4.68|7.45|5.85|4.06|3.535|3.19|2.46|3.67|||||
2022-02-19 14:44:20|russ2000_1608|FC|total_return_price|2|||||||||||||||||||||||||||||||||||||12.3333|10.6667|13.8333|13.6667|16.3333|18.3333|19.6667|24.8333|23.3333|25.1667|22|23.75|20.5833|15.4167|12.5833|13.3333|14.5|12.1667|14.1667|13.9167|16|16.5833|14.1253|16.25|13.3333|12.5|12.5|7.9583|6.5|5.1667|4.875|5.4583|5.1667|4.4583|5.3333|5.6333|4.6933|2.9933|4.1333|2.39|3.04|2.12|1.7|0.88|1|1.4|1.53|2.7|2.45|1.75|1.99|2.59|6.2|7|6.78|7.77|8.01|5.75|5.85|7.88|7.49|7.49|6.99|7.72|8.12|8.95|5.03|4.13|5.65|5.54|5.39|5.85|6.93|6.1|8.03|8.13|9.14|9.52|9.37|8.8|9.23|10.35|12.33|13.82|13.79|15.71|20.35|20.95|21.75|19.07|18.88|17.9|19.99|16.73|15.33|17.27|15.3|16.24|20.8|17.95|19.75|18.8|20.1|25.9|28.05|25.6|23.69|26.02|31.1|36.79|36.91|31.45|21.3|19.74|21.97|25.71|31|43.47|43.98|46.69||||
2022-02-19 14:44:25|russ2000_1609|EHTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.01|20.7|23.55|18|27.7|32.57|21.95|21.81|16|12.55|16.01|16.7|14.2|16.02|15.98|12.41|12.69|14.23|13.1|13.18|13.84|15.24|16.25|15.75|18.13|27.51|17.8|23.46|32.91|43.74|48.71|37.39|24.33|28.25|9.59|12.6|12.86|10.25|9.37|14.41|10.98|10.61|12.04|18.35|23.3|17.67|14.9|23.2|28.6|37.56|56.9|77.42|81.21|95.91|101|103.86|79|73.05|72.73|61.48|40.86|26.75||||
2022-02-19 14:44:29|russ2000_1610|TIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:29|russ2000_1611|WINA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||11.2045|13.8055|14.2056|8.9035|9.0036|12.2049|8.5034|9.4037|8.6034|8.1032|7.7031|6.553|6.4025|7.4029|7.0028|8.4033|8.4033|11.9047|9.6038|10.4041|10.4041|11.0044|10.4041|9.8039|6.5026|2.4514|3.2013|6.2025|3.1012|3.2013|3.7015|3.8015|5.4422|6.2905|8.7635|7.9231|9.2037|8.2353|8.004|9.8439|11.2045|14.8059|14.7098|19.1996|20|19.6078|21.2084|16.0464|16.1584|17.2068|16.7186|18.8075|20.9523|18.9493|16.1584|15.2941|15.4142|15.9984|16.8067|14.4057|14.8875|13.3253|9.2037|9.5158|14.0056|16.5106|17.1988|18.5354|26.8057|26.7979|26.9744|37.0108|34.7897|37.1348|46.1205|50.1174|50.6823|46.8454|49.4114|54.6379|56.3138|64.0327|80.5155|69.7729|64.2676|67.8988|80.3541|81.0131|91.195|95.3535|86.2324|90.9102|92.5768|98.1107|117.4052|105.2588|120.2168|122.9323|120.8411|122.2508|138.9055|155.4839|149.0748|176.988|162.7284|166.0233|186.9043|120.2428|161.6526|162.7814|179.0561|179.9109|185.7909|208.4553|248.29|
2022-02-19 14:44:34|russ2000_1612|CPST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:34|russ2000_1614|UCTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.3|4.45|5.9|6.45|7.5|6.15|7.07|7.3|7.81|10.81|12.38|18.51|14.05|14.54|12.59|9.63|8.33|7.09|1.96|1.12|2.3|5.62|7|8.45|8.64|8.21|9.48|9.19|8.44|4.61|6.18|7.74|6.66|5.85|4.84|6.41|6.1|6.69|10.16|14.79|8.66|9.4|9.38|7.8|6.3|5.8|5.45|5.2|5.48|6.91|10.06|14.98|19.07|28.31|21.14|20.34|16.34|13.55|7.75|10.44|13.06|16.22|23.92|13.72|22.59|20.47|31.22|55.09|53.92|44.7|57.34||||
2022-02-19 14:44:38|russ2000_1616|NDLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|44.33|35.44|39.67|34.6|19.19|26.38|17.44|14.6|14.1|10.55|12.19|9.71|4.98|4.5|5.5|3.8|4.25|5.65|7.35|12.35|12.25|6.78|6.8|6.76|5.7|5.54|4.71|6.05|7|7.85|10.25|12.44|12.26|9.23||||
2022-02-19 14:44:40|russ2000_1619|PAYC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97|14.7|16.99|26.68|31.84|34.15|34.55|38.72|35.02|40.39|51.08|46.9|56.48|69.41|75.01|81.28|105.18|97.27|154.98|121.24|189.13|218.35|208.93|264.76|202.01|309.73|303.83|447.59|360.19|373.95|488.41|420.99||||
2022-02-19 14:44:42|russ2000_1620|TBNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2117|10.836|12.7901|13.2452|12.7329|11.6671|13.7398|13.5541|14.1627|13.7607|13.8315|14.894|15.9315|16.5029|16.4721|17.2994|16.9959|15.8625|17.0959|16.0933|15.7394|15.4561|16.6138|17.4343|18.0583|20.175|21.7636|20.62|20.6776|22.8504|26.7721|25.2841|25.538|26.1506|25.9187|25.3948|26.7917|25.4434|22.5095|23.7587|24.8044|25.6409|29.8433|22.5637|21.971|19.3129|22.8248|26.2149|24.3216|25.229|24.55||||
2022-02-19 14:44:45|russ2000_1622|DJCO|total_return_price|0||||||||||||||8.25|7|8.75|16.5|12.25|14.5|12|14.5|13.25|14.75|14|15.25|13.75|15.25|13.75|14|14.625|13.75|15|13.75|14|12.5|8.75|8.75|8.875|9.375|9.375|10.5|11.5|13.75|17.25|18|18.25|18|18.5|20.25|23.75|30.5|36.5|33.25|25|30|28.5|28.5|31.75|44|39|36.5|38.5|35.875|38|38.75|36.75|36.625|32.5|31|28.5|28.75|29.75|30.5|26|28.5|22.5|29|26.75|23.5|24|23.82|24.5|26.52|30.5|35.75|31|36.87|35.932|43.75|39.72|39.8801|45.25|40.5|38.75|38.67|40.91|40.062|41.0299|47.98|41.25|41.51|41|40.5|34.05|35|45.22|52.05|62|68.966|72|69|72.035|71.25|73.2|68.45|65.15|79.4|88.95|91.26|93.7|107.88|109.05|139.3|151|180.2|199.93|175.31|207|183.2|210.97|183.8|206.535|196.8|220.9|219.9799|241|214.29|207.21|220|240|229.96|234|235.04|227.3|215.92|226.7|239.03|292.05|247.99|273.14|252.28|404|319.77|340|324.85|358.1|
2022-02-19 14:44:49|russ2000_1623|QNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|16.05|12.35|14.99|19.83|21.61|12.07|11.59|9.86|10.33|9.27|8.55|6.43|5.94|8.1|9.43|8.95|6.27|5.5|4.19|5.82|6.21|6.45|5.65|4.55|3.58|3.25|3.06|3.77|3.84|4|7.39|8.33|12.66|13.05|13.26|15.89|13.39|15.95|12.4|15.31|8.05|10.46|15.79|21.51|20.5|18.99|17.77|18.16||||
2022-02-19 14:44:52|russ2000_1624|KEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:52|russ2000_1625|NKSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||4.4796|4.688|5.1045|5.1045|5.1045|5.5212|5.3761|5.4025|5.4952|5.3351|5.2284|5.1751|5.6814|5.7356|5.8438|5.0862|4.978|5.5732|0.6493|0.8928|4.7098|4.4713|4.1309|4.0468|4.0154|4.7683|5.1644|5.6654|5.4599|5.8067|6.9968|7.3237|8.1749|9.4735|10.6692|12.4308|13.6069|13.8665|11.6283|12.0392|15.1814|13.3196|13.1346|13.3916|13.4862|14.5013|13.1869|13.4872|14.2529|14.1351|12.1604|11.6155|10.2084|11.4615|11.0871|10.6374|12.2708|12.3028|15.6257|16.6597|18.0789|18.5541|16.5623|16.1665|22.0298|19.1294|17.4778|16.3519|19.6267|20.3286|21.7103|25.2493|22.9871|27.2208|25.5296|26.778|28.3532|28.042|23.756|22.1342|24.562|22.8064|23.2814|24.9735|29.3831|27.7017|27.448|29.2652|36.3624|32.0596|35.3354|35.1643|39.2469|37.4255|43.5411|40.1614|31.8162|37.5152|33.9537|36.2909|42.4958|36.6181|27.2453|23.9736|30.356|34.1072|34.059|34.9615|36.3435||||
2022-02-19 14:44:56|russ2000_1626|MOFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3115|8.8111|10.2355|7.2907|6.5505|5.8773|6.7341|6.3577|8.871|11.8756|10.8808|11.8836|10.8079|10.8878|11.3616|11.564|14.9016|17.0734|17.2277|16.4236|18.684|19.2828|20.4821|23.4563|20.7894|19.8615|19.7497|24.0535|23.9941|27.3292|25.1471|26.3559|23.9124|24.2525|26.272|33.0477|29.766|29.8378|29.5786|30.0331|29.9643|30.5256|31.1994|22.1366|26.0951|24.3737|28.6752|34.5879|20.5114|18.8306|16.4389|23.7797|29.603|29.528|28.8045|32.43||||
2022-02-19 14:45:00|russ2000_1627|ATLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6182||||8.5207|9.0166||8.5656|9.3773||9.9183||||9.9183|7.6505|7.4683|7.2406|7.2406|7.104|7.9692|8.1969|8.5157|8.918|10.0672|10.5269|10.7567|10.8505|11.4003|12.969|15.4702|17.4156|20.8993|15.5659|15.6239|13.963|11.9268|13.0179|12.3805|12.798|13.1327|12.3917|12.1469|12.7341|13.3074|27.1246|16.6696|11.6567|17.8905|16.6231|14.5464|14.2765|12.8869|13.1661|14.956|12.6148|12.8086|10.5269|13.5991|16.0826|16.1864|15.2203|15.3946|15.2896|16.4263|16.5331|17.0139|17.2072|16.8857|17.4106|20.0414|19.2734|19.7906|18.1346|19.56|19.9237|21.3013|22.0077|27.3257|25.1611|25.2536|23.48|23.7387|23.8387|26.8263|23.0774|22.2875|24.0288|23.4264|25.8943|25.0117|19.1938|18.0913|16.9282|23.4096|24.78|23.6808|22.6969|24.155|
2022-02-19 14:45:04|russ2000_1633|MBUU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|20.71|19.2|18.52|18.98|23.35|20.09|13.97|16.28|15.93|11.58|15.25|18.99|22.04|25.47|30.89|30.24|32.99|41.59|54.71|34.82|39.58|36.42|29.74|40.95|28.79|51.95|48.03|62.27|79.26|72.36|71.56|67.58||||
2022-02-19 14:45:07|russ2000_1634|BSRR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.733|2.8078|2.0796|3.1888|3.466|3.3967|3.466|3.6047|4.7138|5.4763|7.4866|9.8435|7.9026|6.0309|6.3555|5.5174|4.8242|5.1789|6.3312|5.18|5.4678|4.5594|4.522|4.3397|3.6777|3.8533|4.0015|3.8237|4.2334|6.3097|5.9833|6.5694|6.1875|8.1412|10.1728|9.1401|9.9836|9.4877|10.0383|10.701|14.1196|14.4289|14.8349|14.7979|14.8153|16.5615|18.5869|21.665|19.5283|18.5979|18.8606|20.3703|18.3472|13.8875|11.7527|10.9057|15.1805|6.7718|9.142|8.6967|5.5512|9.4961|8.8499|9.2061|8.0904|8.3017|8.3393|6.895|7.1623|7.6872|7.1802|9.6827|9.116|10.4345|11.3611|12.4931|13.5125|12.888|12.2698|13.5711|14.216|13.6807|13.9038|13.1829|14.9978|15.0069|14.7741|15.5454|22.1202|22.7702|21.4136|23.7465|23.7414|23.7568|26.1988|25.7353|21.1871|21.9344|23.1207|24.3061|27.783|15.9703|16.3551|15.8306|22.5525|25.9376|25.2294|23.8259|26.7366|||||
2022-02-19 14:45:11|russ2000_1635|ZGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.64|45.12|39.2|30.4|16|15.28|17.52|19.68|21.68|10.32|14.32|13.68|14.72|26.72|23.44|15.92|9.36|10|10.72|13.44|12.63|14.59|9.51|7.35|10.54|12.8|10.75|14.3|14.05|40.3|39.1|42.6|49.6|35.56|55.01|39.51|41.94|52.13|24.73|27.01|17.95|19.53|19.2|17.91|15.4|16.44||||
2022-02-19 14:45:14|russ2000_1638|RVNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.94|29.73|33.34|20.08|16.79|19.05|31.98|27.78|35.51|17.56|13.89|16.97|20.9|20.35|25.55|28.1|36.2|30.05|28.65|24.6|19.4|15.76|12.15|13.91|16.23|14.8|24.42|25.71|27.46|27.85|29.48|28.67|16.73||||
2022-02-19 14:45:15|russ2000_1640|DEST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:16|russ2000_1641|FVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:16|russ2000_1642|IBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.358|12.5855|11.8429|13.6549|17.6752|21.2696|24.2402|24.5274|24.4581|26.2702|33.974|35.5484|40.648|51.3422|51.8373|63.3732|75.5032|58.9668|57.828|39.3607|33.2313|48.025|53.2335|58.9668|68.1955|39.4795|68.1064|99.3375|102.823|109.6642|120.177|110.5883|140.37||||
2022-02-19 14:45:18|russ2000_1643|CETV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:19|russ2000_1644|ASC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9071|10.4685|13.343|11.5242|12.4161|9.7065|10.4141|9.134|11.077|10.899|11.4121|7.8097|6.9242|7.0221|7.3394|7.9345|8.4304|8.1329|7.8354|7.6866|8.3809|6.3972|4.4433|6.1096|6.665|6.4071|8.9759|5.25|4.34|3.2|3.24|4.54|4.22|4.03|3.36||||
2022-02-19 14:45:21|russ2000_1645|WEYS|total_return_price|0|0.5059|0.5973|0.6043|0.6394|0.6183|0.6886|0.6605|0.6791|0.771|0.8608|0.8657|1.066|1.2591|1.3307|1.2591|1.1352|1.2842|1.2986|1.3563|1.2467|1.3046|1.3336|1.3256|1.1872|1.2298|1.3616|1.4719|1.6866|1.657|1.7162|1.7397|1.6145|1.8935|1.7056|1.5121|1.5831|1.7049|1.6555|1.8241|1.7322|1.7628|1.7168|1.8394|2.0234|2.0081|2.2533|1.9621|2.2073|2.2517|2.234|2.2786|2.4499|2.4033|2.528|2.4874|2.5409|2.9174|4.1228|5.7561|4.3325|4.213|5.0205|5.1402|4.876|4.6117|4.4389|4.2401|5.0348|4.738|5.005|5.005|4.7563|4.707|4.6078|4.9883|5.0478|5.8483|8.024|7.3356|6.9397|8.875|9.3595|10.0893|10.3231|11.3835|10.4674|11.4584|13.4796|13.6285|12.3149|12.2302|12.0232|14.2097|14.7299|14.2511|15.8922|16.6763|17.3592|20.3317|17.8688|19.3499|17.3923|22.0446|21.8775|17.2585|15.4671|15.4406|16.0473|16.0685|15.672|16.775|17.0759|17.1708|17.3903|15.8708|17.5862|17.09|16.8377|17.8183|17.3426|18.1963|18.8482|21.3374|22.3169|20.621|21.0619|19.4311|23.121|23.4591|23.5639|21.5352|21.4751|21.5367|22.646|22.0864|25.9169|23.4418|23.4645|24.0748|25.4097|28.9229|31.5454|30.6747|25.6118|27.38|23.8459|20.3838|24.0777|18.6238|20.1796|15.3141|15.1985|20.9685|21.934|22.4393|23.94|
2022-02-19 14:45:28|russ2000_1647|CARB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:28|russ2000_1649|WIFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:29|russ2000_1650|BOOM|total_return_price|0.103379324135||||||||||||||||||||||||0.56|1.1201|1.6801|1.8201|2.3802|2.1002|2.3802|0.9521|1.8481|1.7361|1.1761|1.7361|2.0722|1.6241|1.2321|1.0641|0.8401|0.8401|0.8401|0.8401|0.8961|1.0081|1.4001|1.4001|0.8961|0.8961|0.7285|1.1765|1.8208|1.9042|2.6327|3.613|4.4804|3.5843|4.8728|4.0045|4.0467|3.9768|3.5843|2.4929|1.7644|1.7921|1.6801|0.56|0.7281|0.476|0.6169|0.6164|0.8405|0.9638|1.318|1.0087|1.4794|1.4569|1.188|1.1207|0.8293|0.919|1.179|1.5466|1.4569|1.4121|1.5107|1.6228|15.7888|11.0773|18.6317|18.7579|32.2622|34.5705|27.8447|29.1844|29.6189|29.9086|38.2375|50.0077|39.2645|42.7456|30.0659|17.3474|8.3633|14.6449|14.9767|17.6761|14.385|16.54|13.5514|14.3749|25.9667|24.165|19.7255|20.2412|19.7656|17.1159|15.6829|12.6085|16.4564|15.0188|18.3829|20.9876|18.1521|19.2581|19.56|17.4287|12.289|12.8857|10.8951|6.9186|6.3254|9.5369|10.0161|10.6336|12.1878|15.0382|13.6838|21.4357|26.4054|38.2015|40.5392|38.0888|49.0948|68.5389|51.683|44.388|23.01|25.81|29.38|35.57|54.26|54|43.77|41.78|||||
2022-02-19 14:45:34|russ2000_1651|NEWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.52|33.3|35.19|37.35|36.5|25.31|28.49|38.01|28.52|37.06|42.43|49.1|57.76|72.5|97.21|95.83|80.28|98.7|88.9|64|65.71|46.24|68.9|56.11|64.44|59.93|68.87|71.04|109.91||||
2022-02-19 14:45:35|russ2000_1652|AMNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||4.9677|5.5887|5.6365|5.6365|5.5702|5.0435|4.5445|5.1185|4.7577|4.6943|5.437|5.7324|6.3384|6.0211|6.0186|6.0726|6.9668|5.9606|7.948|9.8546|8.0631|6.2671|6.1152|4.9385|6.5843|9.1627|8.5992|8.4676|8.8073|9.2858|13.1101|13.2352|12.6188|12.0414|12.7875|12.3904|13.034|12.2929|11.0651|12.4555|12.5059|12.5151|12.3847|12.4178|12.4398|12.6821|12.6056|13.0278|12.9498|12.832|12.7459|12.722|11.5632|12.4465|10.8225|10.8206|10.3596|9.6451|12.0526|13.8133|14.02|13.0488|14.0201|14.5509|15.7813|15.2498|12.6025|12.4876|13.6922|15.1257|16.9018|16.3729|14.8034|15.9847|17.4094|17.565|20.0558|18.1486|16.9452|17.9255|19.7415|18.1501|19.3321|19.2308|21.1993|21.1637|21.2263|23.7725|29.8281|32.1391|32.0976|36.0286|33.6917|33.3066|35.6551|34.9773|26.4794|31.7727|35.5107|32.7674|36.8199|22.4266|23.7424|20.0695|25.3981|32.3125|30.6124|32.7905|37.68|||||
2022-02-19 14:45:40|russ2000_1653|NAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:40|russ2000_1654|AOSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|14.46|11.36|12.96|12.87|13.06|8.14|7.53|10.1|8.91|8.85|7.99|8.87|7.65|8.65|8.14|7.2|9.27|9.56|9.2|8.8|8.74|7.84|9.49|10.86|13.7|21.09|22.5|17.04|16.84|16.43|16.63|15.46|14.18|11.46|10.5|11.51|8.62|12.75|13.62|6.81|10.88|13.29|22.84|31.63|30.58|32.48|58.77||||
2022-02-19 14:45:43|russ2000_1655|INGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|16.57|20.62|19.99|30.01|31.89|44.6|46.98|41.34|41.85|47.87|59.5|67.53|76.98|91.8|99.94|120.9|119.77|182.07|244.12|122.48|95.37|67.96|47.95|68.33|51.66|35.52|29.14|43.21|50.59|65.47|45|33.56||||
2022-02-19 14:45:45|russ2000_1656|FARM|total_return_price|0|2.525|2.4341|2.416|2.3252|2.1072|2.0436|2.4705|2.4705|2.5223|2.7782|2.9244|3.4902|3.6841|3.9888|3.324|3.7672|5.1962|5.4767|5.3837|4.1268|4.5219|4.8428|4.8615|4.8615|5.0324|6.0009|6.3047|7.0896|6.2511|6.556|6.0854|6.5829|7.1112|7.3296|7.4922|8.1635|9.3638|9.0517|8.9357|9.2744|11.1608|11.9053|11.6687|11.1168|11.0971|9.7327|10.169|9.8914|10.053|9.8127|10.4563|10.9389|10.7395|11.1881|12.2421|12.3232|10.9449|10.3456|12.1126|15.3044|15.1408|19.6256|17.7063|17.6239|16.8827|16.5338|13.8526|13.2485|14.9002|14.7179|15.1384|17.5274|20.2597|18.9807|18.7916|22.6353|25.9606|31.0816|27.8457|26.5519|26.4601|29.2394|27.6502|27.2101|31.2906|23.3793|23.3774|21.2796|21.1079|19.7048|17.9492|17.2823|20.0283|19.5616|18.6256|19.4534|20.7976|20.8317|23.0221|21.3658|21.6129|19.8504|23.4448|23.6342|16.9648|21.9319|19.9466|19.122|18.2681|14.7999|15.8158|17.7204|12.12|10.14|5.51|7.64|10.89|7.96|9.51|14.43|14.7|14.06|15.06|23.26|19.7|21.61|28.95|29.45|24.75|23.5|27.25|32.27|27.87|32.06|35.55|36.7|35.35|30.25|32.85|32.15|30.2|30.55|26.4|23.33|20.01|16.37|12.95|15.06|6.96|7.34|4.42|4.67|10.44|12.69|8.41|7.45||||
2022-02-19 14:45:50|russ2000_1657|CLFD|total_return_price|0||||||||||||||1.5625|1.875|1.875|2.875|3.25|3.625|2.75|3.25|3.375|3.875|4|5.5|8.5|6.5|7.25|6.5|6.75|6.5|5|4.75|4.5|5|4.75|5|4.1875|3.1875|3.1875|2.75|2.375|4.625|4.125|4.25|4.25|4|3.5|3.12|4.125|7.5|5.75|5.125|6|5.25|5|5.5|5.75|6.125|7.625|5.938|5.688|4.438|4.875|7|7.125|3.813|15.5|29.375|14.25|12.375|6.5|8.813|9|1.91|3.11|2.71|2.025|1.44|1.511|1.33|2.06|2.908|2.21|2.49|2.31|1.61|2.07|1.41|1.33|1.28|1.35|1.95|1.33|1.26|1.43|1.22|1.125|1.04|1.01|1.09|1.23|1.16|1.04|1.1199|2|4.45|2.6|2.77|2.57|2.93|4.05|5.09|7.17|5.9|7.61|5.43|4.81|5.11|4.49|6|9.42|13.43|20.24|23.09|16.79|12.73|12.31|14.82|15.91|13.43|13.41|16.07|17.89|18.8|20.7|16.45|13.2|13.6|12.25|12.9|11.05|13.45|9.92|14.7|13.25|11.85|13.94|11.85|13.96|20.17|24.72|30.13|37.45|44.15|84.42||||
2022-02-19 14:45:55|russ2000_1658|GDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:56|russ2000_1659|TTGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.72|13.31|16.96|14.99|13.22|10.8|6.66|4.42|2.53|3.96|5.72|5.99|5.21|5.84|5.33|7.71|8.23|7.1|5.9|6.9|7.26|5.42|5.72|5.71|4.95|4.16|4.97|6.23|6.95|7.535|8.38|10.465|11.88|9.47|8.61|7.93|7.38|8.2|8.05|8.7|8.99|9.99|12.08|13.95|19.31|29.73|19.34|11.53|16.27|20.32|22.7|25.59|18.99|29.79|43.85|59.09|67.94|74.59|84.8|96.65||||
2022-02-19 14:46:00|russ2000_1661|KRNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3236|6.1792|6.5512|6.7848|6.8459|7.8004|8.4433|8.5395|9.0784|8.4351|7.7619|7.3146|7.1467|6.3158|6.4141|7.6387|7.1958|6.7023|6.8112|6.2713|6.0331|6.3267|5.5624|5.3566|5.1799|5.8102|5.6919|5.3207|5.9488|6.1114|5.9412|6.243|6.0544|6.6265|6.4064|5.9915|7.1231|9.6191|9.5248|8.9527|8.7892|8.6886|9.6245|10.0848|11.2246|10.7548|10.6403|12.117|13.6659|13.21|12.8422|13.1338|13.1298|11.9103|12.4347|12.1116|11.3088|11.8808|11.804|12.2485|12.8115|8.5085|7.3907|7.2007|10.237|12.1968|11.8024|11.4022|13.15||||
2022-02-19 14:46:03|russ2000_1662|HTBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7566|7.1667|7.2643|8.6703|9.842|14.0599|10.501|10.0177|10.5449|7.9087|7.3375|7.2936|6.5027|6.327|5.9052|5.624|5.5888|5.9052|6.9245|6.1864|6.0458|6.3481|8.2813|7.6697|8.7172|9.1038|10.0318|11.4588|13.2937|12.6827|13.3998|15.2066|15.2136|17.0795|15.9364|17.0453|18.4477|18.6247|17.6674|15.304|13.6214|13.4597|8.3827|10.5288|8.0837|4.7912|2.6831|3.4718|3.1327|2.8969|2.6536|2.5652|2.8747|3.4276|3.7445|2.8821|3.8109|4.747|4.4816|5.2261|5.0566|5.1377|5.005|5.3076|6.1911|6.1101|5.9674|6.2011|6.7612|7.0001|7.4578|9.0396|8.7142|7.7935|8.3095|8.9363|11.5237|11.1079|11.2083|11.7798|13.1276|13.9217|14.911|12.6909|9.4914|10.5058|10.5903|10.5683|11.6732|7.1089|6.7605|6.2034|8.1902|11.741|11.1243|11.4081|11.47||||
2022-02-19 14:46:08|russ2000_1663|LYTS|total_return_price|0|||||||||1.1617|1.3411|1.3169|1.676|2.0501|2.514|1.7159|1.5314|1.4116|1.3717|1.3817|1.0624|1.0624|1.262|1.4004|1.4554|1.8706|1.7814|2.0699|2.2306|1.5273|1.7684|0.892|0.5676|0.7298|0.8312|0.8608|0.7583|0.7378|0.5329|0.7281|0.7489|0.8113|0.7905|1.133|1.5946|1.5946|1.7415|1.9904|1.87|2.3673|3.2709|5.0276|4.1358|4.6637|4.4795|4.1761|3.4713|3.2216|3.5638|4.1853|4.8666|6.0857|5.3646|4.8617|6.0807|4.5877|6.5801|6.279|5.957|5.3767|4.22|6.206|5.7425|6.175|6.6271|7.1079|7.4512|8.4954|7.9176|4.3973|6.0416|3.972|4.8998|6.2489|7.5275|6.8157|6.4922|5.9373|6.5557|6.4856|8.1122|11.2028|9.2975|10.2015|10.2429|9.8606|12.135|10.3031|11.1106|12.8496|11.4937|8.4456|5.2633|5.4534|4.5649|3.4691|3.6898|4.5299|5.4058|4.7192|3.4003|4.5172|5.9858|5.1565|5.6897|4.4974|4.3691|5.3828|5.2773|5.0426|5.433|5.4097|6.3239|6.655|6.8812|6.5447|6.4286|4.9327|5.526|6.65|7.6466|6.9325|10.0492|9.7348|9.2068|9.3883|8.1918|8.5316|7.6959|5.6713|5.946|7.0537|4.6847|4.0733|2.8393|2.3922|3.3684|4.8736|5.701|3.5877|6.1908|6.5051|8.3065|8.3201|7.8586|7.6491|6.813|||||
2022-02-19 14:46:13|russ2000_1666|AAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.75|9.74|9.74|
2022-02-19 14:46:13|russ2000_1667|HABT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:46:14|russ2000_1668|VPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|15.56|18.49|16.22|16.89|13.52|16.43|14.8|14.1|14.11|12.98|14.46|15.23|14.64|13.94|16.92|15.8|15.14|17.73|15.55|15.06|11.47|11.76|14.23|13.05|16|18.9|15.75|17.15|23.85|25.65|31.05|36.85|37.4|28.91|34.21|37.79|33.34|34|20.08|24.58|25.13|31.39|31.1|34.3|35.26|37.3||||
2022-02-19 14:46:16|russ2000_1670|BELFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3456|5.1791|12.8312|11.8399|10.7018|11.9643|17.0796|15.4102|21.7471|25.9458|30.6205|19.9344|20.7713|17.3281|19.6789|18.7363|20.2217|16.1382|14.8246|16.9057|17.6899|19.9907|25.271|26.0226|30.6652|25.7465|26.4585|23.1544|23.3049|28.0068|24.8849|26.8888|23.782|26.4857|26.9251|30.9026|28.1536|28.6628|24.2245|22.3274|21.087|23.0783|17.1848|10.9777|12.0183|16.4714|16.6357|16.85|15.5459|17.3997|20.0063|17.9624|18.0942|13.4303|16.5776|16.6479|14.1308|16.5303|16.3135|13.5651|12.2336|15.4492|18.8446|18.6066|22.6465|22.4518|23.0547|17.3667|18.797|16.9779|15.6205|13.2366|16.9896|21.1507|29.8106|20.9267|23.2464|28.5729|25.1188|17.5377|20.722|24.6211|16.1765|23.783|16.8485|15.0846|19.1431|8.896|9.0915|10.2139|16.3436|19.6885|13.5526|12.3164|12.5168||||
2022-02-19 14:46:22|russ2000_1671|VOXX|total_return_price|2|||||||||||||||||15.75|14.5|5.25|7.75|6.625|4.25|4.5|3.875|4|3.625|2.75|2.125|3.5|2.25|1.25|2.375|1.75|1.875|1.5|1.875|3.75|3.5|5.75|7.375|12.25|12.375|17.375|15.375|13|9.25|7.125|7.125|5.313|6|6.5|5.25|6.188|5|5.25|6.688|6.563|7.813|8.813|6.938|5.125|4.625|6.438|6.688|8.688|14.188|29.75|64.6875|19.0625|18.125|9.625|10.8125|9.5|8.75|7.21|6.61|7.72|6.99|10.79|8.23|9.7|13.68|13.97|16.32|13.92|16.25|14.95|14.91|14.63|18.08|13.83|12.77|12.2|14.81|13.85|15.1|13.43|10.45|12.77|9|10.66|9.76|5.81|2.8|5.82|7.06|7.37|7.22|8.17|6.33|6.85|8.28|7.61|6.41|7.24|12.79|9.86|7.5|6.74|9.95|11.12|12.16|17.84|13|8.665|9.9|8.41|8.6|8.55|7.75|5.74|3.99|3.31|3.07|4.85|4.95|5.8|8.1|6.75|5.4|5.6|5.4|5.02|5|3.57|4.4|4.64|3.71|4.77|6.28|12.87|20.73|15.04|10.47|10.29|11.68||||
2022-02-19 14:46:27|russ2000_1673|BNFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.52|57.29|47.49|46.67|28.39|32.88|36.77|43.85|29.28|37.7|32.87|35.49|40.01|30.3|27.45|35.95|31.95|26.75|24.2|32|40.45|45.74|49.52|25.29|24.68|21.94|8.31|10.95|11.2|14.52|13.81|14.1|11.38|10.55||||
2022-02-19 14:46:29|russ2000_1674|USAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||9|9.12|12.125|13|10.625|10.375|9.375|8.75|8.75|9.875|13|15.625|14.5|14|9.188|5.1875|7.5|5.9375|5.75|5|6.75|7.25|6.6875|6.875|7.375|7.5|9.2|7.1|8.3|11.59|11.75|5.9|6.05|5.01|6.47|8.04|10.8|9.85|11.4|13.75|14.852|14.04|12.18|16.8|15|25.7|29.27|22.5|33.48|47.47|35.23|39.79|35.57|29.71|37.04|25.55|14.49|9.67|16.27|18.25|18.86|23.99|15.99|24.56|31.28|33.73|46.76|25.42|37.36|42.72|41.1|37.15|36.77|36.35|29.48|32.19|36.06|33.77|32.48|26.36|25.15|26.22|19.65|10.58|9.29|10.19|10.9|10.5|13.51|17|19.5|20.85|21.42|27.5|23.67|25.51|16.21|16.57|16|15.6|14.9|7.71|8.6|5.49|7.48|10.17|10.12|10.17|7.94||||
2022-02-19 14:46:49|russ2000_1675|MCRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||3.75|3.6875|4|4.75|4.25|3.6875|2.75|2.125|2.625|2.875|1.75|1.938|2|1.446|1|1.125|2|3.438|2.75|2.9375|3.1875|2.8125|2.625|3.4688|3.1875|3.25|2.625|1.75|2.875|2.9063|2.375|2.375|2.8|2.9985|4|5.255|7.415|6.4255|6.865|4.555|4.625|5.655|5.575|6.94|7.05|9.54|20.275|19.9|22.04|16.99|22.6|28.39|28.12|19.39|23.88|26|26.85|28.45|24.08|17.71|11.8|11.39|11.65|5.16|7.3|10.76|8.1|8.5|10.13|11.22|12.5|10.4|10.44|9.78|10.19|10.3|9.14|8.71|10.91|9.73|16.86|18.98|20.08|18.53|15.14|11.91|16.59|19.14|20.56|17.97|22.72|19.46|21.97|25.17|25.78|29.54|30.25|39.53|44.82|42.29|44.05|45.45|38.14|43.92|42.74|41.69|48.55|28.07|34.08|44.6|61.22|60.62|66.17|66.99|73.95||||
2022-02-19 14:46:54|russ2000_1677|DXLG|total_return_price|1|||||||||||||||||6.2222|6.8334|3.2223|2.2222|2.7778|2.6667|2.1112|2.5|2.2778|2.2222|1.8334|1.5|1.3333|2.1112|2.2778|3.1111|3.5556|3.4444|5|7.3889|10|9|13|19|18|19|15|12.75|14.5|9.75|7.375|7.375|10.625|9.25|6.891|5.75|6.5|5.75|6|6|4.875|5|4.375|2.188|2.125|1.125|1|2.8125|2.4375|1.8125|1.25|1.5|1.1875|1.9688|2.2813|2.25|2.4|4.35|3.02|4.19|4.34|4.91|3.7|3.289|4.43|6.13|8.89|6.83|9.75|6.14|5.025|5.59|6.61|7.11|5.77|7.53|9.42|11.15|14.81|12.48|11.51|10.22|8.36|4.86|4.32|4.06|1.9|0.38|1.27|2.13|2.51|2.8|4.09|3.46|4.41|4.2|4.22|4.21|4.15|3.16|3.14|3.8|3.86|4.59|4.98|6.45|6.95|5.38|5.4|5.35|5.24|5.08|4.87|4.89|5.84|4.3|5.37|5.16|4.05|3.55|2.55|2|2|2.6|1.7|2.025|3.06|2.58|2.11|1.76|1.45|1.11|0.3877|0.3429|0.2627|0.8|1.54|4.94|7.11|4.44||||
2022-02-19 14:47:09|russ2000_1678|CHRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.73|15.68|28.41|28.9|20.04|23.32|19.25|16.79|28.79|28.55|20.7|14.85|13.3|8.8|11.15|15.1|16.6|9.27|13.51|20.89|22.53|18.57|16.79|17.7|17.99|16.8|14.45|14.04|16.89|17.32||||
2022-02-19 14:47:12|russ2000_1680|QADA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:12|russ2000_1682|FBIZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5438|8.7363|8.7586|8.8545|8.5778|8.323|8.175|7.3612|7.0755|6.69|6.5405|6.2209|6.0032|5.5342|4.1272|5.2674|3.9141|3.6824|3.7896|3.7414|3.5418|5.479|4.5789|4.9702|6.0859|6.5487|7.5393|8.4339|9.7744|9.1635|10.3129|11.6464|13.2613|15.4465|19.6776|19.7742|18.1724|18.8534|18.0689|19.6472|19.3933|21.2739|19.0824|20.4606|20.0415|20.7507|22.1256|20.3504|19.9201|19.9833|22.3825|23.5899|20.8333|17.8888|18.3125|21.636|22.5341|24.6877|14.7202|15.5355|13.7281|17.7036|24.6304|26.1295|28.5042|28.4437||||
2022-02-19 14:47:15|russ2000_1683|EMCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:16|russ2000_1685|CVGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|15.84|20.44|20|19.3|20.71|18.3|19.21|19.37|18.98|22.03|20.19|18.985|14.2|16.02|8.29|10.64|9.55|0.895|0.8|1.62|7.28|6.3|6.8|10.47|10.6|16.64|15.8|13.59|6.84|9.49|11.64|8|8.56|8.01|8.11|7.38|8.39|7.29|9.06|10.29|7.24|6.98|6.51|7.16|4.3|2.77|2.58|5.13|5.44|5.46|5.8|8.1|6.57|10.82|8.6|7.49|8.47|5.68|8.2|7.41|7.28|6.39|1.95|2.22|5.62|9.25|10.77|10.135|9.11|7.68||||
2022-02-19 14:47:19|russ2000_1686|MRIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.28|71.19|92.75|71.68|72.66|84.14|60.2|58.87|44.03|47.18|21.77|25.34|21.49|16.17|16.73|16.8|12.6|9.1|12.6|10.95|6.7|5.8|3.25|7|4.39|2.43|2.56|1.44|1.26|1.445|1.23|2.01|1.67|17.3|9.36|3.9|
2022-02-19 14:47:22|russ2000_1687|USAK|total_return_price|0|||||||||||||||||||||||||||||||||||||7.75|7.5|7.6875|10.125|14|14|13.75|18.25|17|17.25|18|15|15.5|15.25|13|10.75|13.5|10.5|8.875|8|8.25|11.25|12|11.75|15|16.125|11.25|11.625|10.1875|9.25|8.9375|7.875|7.25|5.875|5.375|5.5|7.75|7.1|7.35|10.95|12.9|11.5|7|7.051|7.13|9|11.71|9.889|9.66|12.09|12.2|17|22.95|24.75|25.3|29.13|24.62|17.82|19.05|16.05|15.54|16.6|15.25|15.4|12.91|12.03|15.95|13.79|12.93|13.53|12.7|12.52|16.16|16.12|14.98|13.23|13|11.3|7.76|7.73|7.75|4.78|3.63|3.45|4.91|6.44|8.96|13.38|14.72|18.59|17.53|28.4|27.69|21.23|17.23|17.45|18.84|17.51|10.24|8.71|7.35|8.66|14.05|18.13|25.49|23.47|20.23|14.97|14.44|10.11|8.03|7.45|3.17|7.75|9.45|8.93|19.11|16.07|15.28|19.88|||||
2022-02-19 14:47:27|russ2000_1689|ESCA|total_return_price|0|0.1453|0.1374|0.1268|0.1136|0.0951|0.0951|0.1268|0.1189|0.1189|0.1268|0.1744|0.288|0.3594|0.5602|0.5602|0.5602|0.9776|1.1362|0.9614|0.6339|0.8452|0.7501|0.6736|0.692|0.7501|0.9085|1.0141|0.7289|0.5493|0.7183|0.3592|0.2535|0.3169|0.2324|0.2641|0.4437|0.5071|0.4014|0.3803|0.4648|0.655|0.6338|0.7395|0.6972|0.6985|0.7707|0.578|0.4399|0.4098|0.4098|0.4335|0.3613|0.4578|0.4578|0.7468|0.807|1.007|0.9578|1.1324|1.3729|1.9389|2.3001|1.9268|1.7823|1.6799|1.6619|1.5415|1.2524|1.5776|1.6498|1.8425|1.9389|2.1556|2.264|2.4133|4.8633|6.6475|6.61|5.7371|5.7805|3.9509|4.6359|6.1157|9.8239|9.6464|13.4416|8.0789|7.7707|8.0157|8.098|7.7922|6.9218|6.6414|7.7852|5.9886|6.4258|5.7457|5.7273|6.0645|5.5985|5.6684|3.4111|1.8916|0.4729|0.4035|0.5359|1.5889|1.5637|1.6646|3.0958|3.0328|4.1032|3.5694|3.8845|3.3286|3.021|4.0371|3.9537|3.7853|3.7574|4.5079|4.5807|6.4409|8.8719|10.1782|12.329|9.2811|11.6942|13.5551|14.4279|12.4734|10.567|9.4675|8.3258|10.4648|10.913|10.7598|11.0328|11.5633|10.5489|11.8623|12.3144|11.3272|10.2025|10.061|10.4455|10.0362|9.1641|5.6395|13.3963|17.6931|20.6221|20.4911|22.6151|18.7498|15.79||||
2022-02-19 14:47:32|russ2000_1690|PTSI|total_return_price|0|||||||||||||||4.5872|6.2552|5.9425|5.734|4.3787|1.4596|1.251|1.5117|1.5117|1.0425|1.0947|0.7819|0.5734|0.3128|0.4431|0.391|0.1824|0.2216|0.2998|0.2346|0.1564|0.1824|0.1824|0.6255|0.6255|0.5734|1.0425|1.7202|1.8244|2.6064|2.5021|2.1372|2.2415|2.5021|2.8149|2.5542|3.1276|3.1797|3.0755|2.9191|2.5021|1.9028|2.2415|3.4925|4.1702|4.1702|4.5872|3.8574|2.9452|3.7531|3.6228|4.118|4.3526|4.6393|4.2223|3.9617|4.1702|3.3492|2.9191|3.8866|3.7948|5.2878|10.5505|10.0167|7.9567|10.513|9.1243|10.7215|8.5572|8.9183|7.156|7.9775|7.99|7.7607|7.1727|7.01|6.739|7.4187|10.2794|12.0476|10.4504|9.1827|8.5989|7.6231|7.5063|6.4804|6.543|4.4412|4.5413|2.9191|2.2894|2.2811|3.3611|4.3078|5.7548|6.2678|5.2461|4.6789|5.0667|4.1159|4.1618|3.9617|5.0765|4.3778|4.5207|5.115|5.5|5.125|8.745|10.36|9.94|13.98|18.125|25.92|28.635|29.025|16.525|13.795|15.4|7.945|10.01|12.99|8.145|9.475|11.965|17.215|18.175|23.485|32.545|19.705|24.47|31|29.555|28.855|15.375|15.375|18.8|24.5|30.85|26.375|44.98|71.01|||||
2022-02-19 14:47:38|russ2000_1691|KCLI|total_return_price|0|3.5305|3.338|3.459|3.371|3.514|3.415|3.6625|4.2179|4.9393|4.3842|4.2881|4.9269|5.9784|6.6707|5.1794|4.8469|5.3186|5.4621|6.0866|5.1234|5.668|6.1402|6.0668|6.9812|6.8323|7.1892|7.2911|7.2951|7.4057|7.5164|7.5753|6.3654|7.1181|7.5431|7.2244|7.2922|8.8735|9.0556|10.1466|11.1533|12.9455|11.7165|11.7641|11.387|10.4426|9.8347|9.3773|10.1778|10.6052|11.1939|12.458|12.4361|12.6558|13.014|13.3607|15.3971|16.5354|19.4035|20.5087|24.4438|21.4672|22.6981|20.36|20.5045|20.5579|21.8237|18.6274|17.3283|12.481|14.0379|17.3885|18.7867|19.1627|21.5431|20.0691|20.2705|21.3572|21.4289|21.1252|21.3101|24.2055|24.4228|26.283|26.6656|24.8457|24.6027|25.039|28.2025|29.024|28.7717|30.8052|30.3104|31.1785|25.8003|28.0382|30.9801|29.1662|30.3331|28.9331|28.7861|31.738|27.7174|30.7052|29.0996|24.2636|18.4533|21.5428|20.7943|22.2903|21.0436|22.3857|23.9126|23.3523|22.9417|22.9459|24.5934|24.332|26.8138|29.5732|29.7198|30.6923|30.245|35.1643|38.1862|38.7846|36.833|36.1404|39.3529|37.8539|37.9008|39.1868|32.107|33.7822|33.3768|34.2303|40.6705|39.4918|43.1498|43.6032|39.8789|39.894|35.7043|35.9436|33.4966|32.1499|30.3341|30.2222|31.3456|24.59|24.9408|29.7893|36.8181|43.1562|43.6591|41.07|42.2268|
2022-02-19 14:47:45|russ2000_1692|FOXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.39|19.85|18.01|18.16|16.97|15.5|16.37|15.34|16.08|16.01|17.51|16.14|16.91|22.31|27.45|28.7|33.4|43.1|38.9|34.35|46.45|70|59.93|69.89|78.42|61.1|69.57|42|82.61|74.09|105.45|127.43|156.55|145.65|165.49||||
2022-02-19 14:47:47|russ2000_1694|ADUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|9.01|6.04|5.9775|3.98|4.2|4.97|5.29|4.08|3.5|4.79|4.48|5.34|7.17|11.56|18.99|28.78|22.45|21.93|22.38|19.6|24.21|23.02|27.86|31.6|24.59|17.64|17.63|26.77|34.9|30.65|38.85|35.75|34.4|46.35|58.1|69.7|67.27|63.59|74.81|80.47|97.22|67.6|92.56|93.37|116.01|107.6|87.5|82.64|93.65||||
2022-02-19 14:47:50|russ2000_1696|SPAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:50|russ2000_1697|ARTNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.3206|2.2776|2.3206|2.4066|2.2776|2.4066|2.5354|2.834|2.9627|3.1803|3.2214|3.4004|3.4904|3.4844|3.5742|4.4421|5.0811|5.3274|4.6417|5.0481|6.4287|4.7389|4.7962|4.9334|5.5672|5.453|5.8954|5.7807|6.8985|6.796|6.5814|6.5066|6.8689|7.0402|8.496|9.0099|10.0175|10.2229|9.6524|10.0046|10.4289|9.7376|11.1416|11.5505|11.2961|12.8421|11.317|11.0135|11.6112|12.2671|11.4803|11.5074|11.5518|11.4191|11.4552|10.5489|10.127|9.0405|10.4023|11.0983|12.2233|11.9176|12.5821|13.1319|13.1799|13.6872|12.7836|12.5485|13.6377|13.7463|15.9291|17.3351|16.8823|17.0666|17.0737|17.2086|17.9142|17.6992|17.8883|16.1845|18.3327|17.5302|17.4632|20.1903|23.3794|23.7792|29.0825|24.641|27.8029|28.5558|33.2202|33.5683|34.4516|32.8146|35.0896|33.5031|31.9736|34.4046|34.5475|34.6288|35.0612|35.454|34.6673|33.161|35.9277|38.397|36.0843|37.703|46.0652||||
2022-02-19 14:47:54|russ2000_1698|HWCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:54|russ2000_1699|JOUT|total_return_price|0|||||||||||||||||||9.9584|10.6374|14.7113|19.4641|19.2378|19.9168|20.3694|19.0115|22.4064|19.2378|20.8221|26.2539|19.2378|19.6904|26.2539|19.4641|21.9537|21.5011|23.7643|18.3325|17.2009|14.8244|18.5588|18.3325|19.2378|23.6512|21.3879|22.6327|23.9907|17.6535|21.1616|21.2747|21.7274|20.3694|15.8429|12.448|12.9006|11.9953|10.9769|11.6558|14.4849|15.9561|15.1639|11.4295|8.7136|8.3741|5.8845|8.1478|8.0916|6.4223|5.6016|6.3937|6.2806|5.3187|5.545|6.1018|5.8576|7.1972|8.9173|15.2363|9.5148|8.9354|8.0572|12.3484|11.7337|13.5434|17.6988|17.6082|17.6807|18.2239|17.1737|15.861|15.0824|15.3359|16.205|15.6618|15.6528|16.807|16.8205|18.2782|19.6591|20.473|15.5917|14.2323|11.5371|5.1279|4.6475|5.0708|8.2827|8.9913|10.4454|10.3533|11.7982|11.5221|13.9793|15.7555|14.1542|14.1266|17.5777|18.9581|19.6851|18.3323|21.9399|22.9154|24.6824|24.8702|23.5253|23.9562|24.1185|29.1387|31.0005|22.0984|19.8593|20.6763|21.0631|24.4546|34.7102|37.97|35.0109|46.3638|70.6071|59.9078|59.9182|81.8459|90.1625|57.0527|69.4608|72.7274|57.2205|75.1579|61.5753|89.6395|80.7989|111.3897|141.4247|120.0441|105.1548|93.3807||||
2022-02-19 14:48:00|russ2000_1700|RST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:00|russ2000_1702|MRLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:01|russ2000_1703|LCUT|total_return_price|0||||||||||||||||||||||||||||||||||4.7033|6.0867|7.0827|7.7467|5.312|5.0907|7.4146|6.806|6.1973|5.644|7.47|7.47|7.968|8.632|7.8022|8.8812|7.4696|8.134|6.1419|5.8103|7.1382|6.8059|7.8021|5.976|5.81|5.893|6.6016|7.7403|6.767|6.1749|6.6343|6.7168|6.2858|5.0693|3.6804|5.1263|5.6498|4.635|5.2129|3.3988|5.1919|4.6351|4.4819|5.1321|5.4357|3.8371|3.714|4.9736|6.0833|8.3809|13.6058|14.1793|18.4836|12.093|13.0174|12.7316|16.1123|22.2009|17.143|23.4444|18.0597|15.4849|13.7794|17.5758|17.2553|17.1757|11.0303|7.6431|7.0188|8.4572|3.1099|1.2211|3.5755|5.0162|6.2813|10.3576|12.8436|13.2653|12.3341|13.1774|10.3298|8.5014|10.728|9.9526|11.065|10.5882|9.4535|10.1895|12.1569|13.7163|14.1386|16.091|14.1907|13.8515|15.5982|13.89|13.4585|12.7714|12.148|13.8568|13.4488|12.4433|16.4594|18.6903|16.9125|17.0905|15.4443|11.6351|11.9124|10.3007|9.5186|9.0069|9.0569|8.5133|6.7207|5.4982|6.5394|9.2504|14.9924|14.5305|14.8505|18.0955|15.9269||||
2022-02-19 14:48:05|russ2000_1704|COUP|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|26.37|28.5|30.82|34.9|38.23|47.02|65.38|61.82|80.44|102.6|138.07|135.27|165.36|160.99|294.38|292.03|305.5|268.97|217.14|231.51|122.99||||
2022-02-19 14:48:07|russ2000_1705|DMRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.598|9.2621|9.5788|11.5656|14.2146|14.2626|18.0538|18.7065|21.5859|29.1587|26.2409|33.4586|28.7652|23.6398|27.3255|23.7448|21.8738|19.2534|21.4808|20.2273|20.7192|19.0566|32.8701|33.04|23.29|29.33|23.04|43.33|37.01|38.14|29|30.37|34.34|27.9|25.7|40.75|32.8|36.3|26.95|28.45|30|14.93|33.71|41.9|43.26|32.45|13.05|16.73|21.9|51.85|28.765|31.91|35.74|43.22||||
2022-02-19 14:48:10|russ2000_1706|CCBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5817|8.0786|8.0516|9.1467|10.714|11.923|13.0734|11.9085|11.2497|9.5223|9.1177|8.9606|9.0636|7.6752|7.9127|8.3598|9.9476|10.2234|9.8628|10.0519|10.5989|11.0449|14.1375|14.626|17.3504|17.7431|19.9629|22.0641|25.3043|23.4185|22.7582|22.8927|24.6152|23.8486|24.2029|25.4413|26.0752|25.0754|22.1316|24.0529|26.3225|24.3338|23.7136|25.0288|23.0158|20.2404|17.7944|22.4917|20.114|10.5077|13.4499|11.6261|11.5258|12.021|11.4069|10.5059|11.8762|10.9458|9.0416|9.0335|8.8025|6.5819|6.0312|9.3088|9.9928|10.9698|10.3392|10.5701|10.7655|11.7326|11.7861|12.0527|14.0703|14.3304|13.1036|13.3185|14.3267|13.1623|13.9305|13.1979|19.0657|19.3031|18.2189|22.3627|22.9686|23.3772|23.1498|21.6442|21.6523|20.4324|23.4212|25.6947|29.0292|18.3173|20.1814|17.8711|23.7794|25.2978|25.5294|22.1017|27.05|||||
2022-02-19 14:48:14|russ2000_1707|GEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:14|russ2000_1710|EBTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4903|9.3331|9.2243|9.0239|9.9559|10.7827|10.5859|10.2771|10.4206|10.4094|10.3899|8.5445|8.0803|9.0845|8.3413|7.3404|7.2748|5.873|8.0757|9.2066|7.4827|9.0972|7.3632|7.7754|9.6887|10.7032|11.1322|9.1847|10.5364|12.1266|12.1646|13.0338|12.2206|12.9735|13.0729|15.3592|16.7996|15.6569|15.8375|15.8468|19.7641|17.0926|18.6629|17.3791|19.6893|20.0821|20.9427|23.2951|33.825|27.5128|32.0124|32.4727|31.632|31.5268|38.2812|30.9169|28.7159|27.6308|26.7053|30.8286|32.1021|25.6914|22.3768|21.5151|24.8695|32.1348|32.1914|32.7008|46.04|
2022-02-19 14:48:17|russ2000_1711|FFNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6547|7.516|7.2882|7.7266|7.8213|7.2688|6.6413|6.3849|5.1142|5.4738|5.8804|3.2706|3.221|3.3284|4.6746|4.0799|4.3442|4.7076|6.2686|6.6237|6.6898|6.2273|6.6815|8.4748|8.8979|9.1576|8.5557|9.1597|8.9312|10.3643|10.4249|10.8741|10.5392|12.1213|11.8113|11.2783|12.2431|17.7668|16.0766|14.3509|14.5033|13.8459|15.0758|18.236|15.4872|13.8313|14.269|12.6083|13.8433|13.9753|9.1553|8.3929|9.337|11.3169|14.1597|14.8296|16.242|16.15|||||
2022-02-19 14:48:22|russ2000_1712|NRIM|total_return_price|0|||||||||||||||||||||||||||||||3.3406|3.3406|3.2328|3.2328|3.5561|3.4484|3.0173|2.694|2.694|2.5863|3.7716|4.4182|4.9031|4.6472|3.7716|4.041|3.8389|3.4352|3.7044|4.0593|4.4658|4.4159|5.4561|5.1331|4.8937|5.1527|4.8271|6.0931|5.9731|7.3864|7.6887|9.496|8.0776|8.1689|6.6366|6.2343|5.4392|5.6754|4.73|4.1785|4.7071|5.8955|7.161|8.1598|8.1782|8.4269|8.673|8.5082|7.2913|8.0719|8.7288|10.9397|11.4407|14.0023|15.6683|12.4051|13.4549|14.5813|15.509|14.6248|15.6615|14.667|15.0759|15.8268|16.6608|16.9324|18.8918|17.5437|16.1106|13.858|11.9063|11.9937|11.056|6.9667|6.7447|9.581|10.5661|11.7674|11.9783|10.9221|11.7992|13.8216|13.6517|13.7411|14.1112|12.8617|15.9067|15.9806|15.0865|17.0814|17.0636|18.4955|18.5665|20.3463|20.0524|20.0978|20.9231|20.9079|19.7|20.7196|23.549|21.7966|19.7456|21.8737|21.5923|26.684|25.5615|26.0385|30.161|29.3839|30.1937|34.7695|36.7466|29.3076|30.937|32.335|36.3045|35.3441|25.2027|23.7535|24.3803|32.8079|41.4124|41.9894|42.1339|43.46||||
2022-02-19 14:48:27|russ2000_1713|LEE|total_return_price|0|28.4893|29.7917|32.722|30.931|31.2566|30.6054|33.8613|33.7995|48.5833|55.9069|53.1878|60.628|70.8533|71.194|63.7146|65.841|71.0511|76.037|82.7606|67.7779|75.6931|81.5205|80.5547|78.1841|73.2382|91.2493|94.6706|90.7607|82.763|77.3636|61.353|75.6478|86.9028|76.6494|70.9978|73.2051|85.2129|86.9669|102.8263|98.6427|96.4696|89.3389|103.5174|116.2651|117.3674|107.6129|116.723|117.4917|121.6484|131.4128|150.3735|160.3398|148.0952|166.4668|162.1085|165.7399|173.825|190.0553|205.5122|215.2352|245.4705|225.0263|191.6054|233.9306|216.5763|228.9603|206.547|242.2998|199.7807|179.6378|223.765|232.4319|238.6661|259.9734|250.7732|289.3845|294.9857|281.0761|265.216|271.917|257.0697|307.4854|318.2277|360.7162|374.8593|399.8539|387.4136|386.6792|365.633|339.2075|360.9098|315.0679|285.61|232.6649|219.5116|271.8571|264.4004|184.8599|139.4077|132.9417|92.3035|37.8173|35|4.1|2.8|5.3|27.5|34.7|33.9|25.7|26.8|24.6|27|8.9|7.8|7.048|12.8|16.2|14.8|11.4|12.7|20.4|26.4|34.7|44.7|44.5|33.8|36.8|31.7|33.3|20.8|16.8|18|19.1|37.5|29|26|19|22|23.5|19.5|28.5|26.5|21.1|33|22.4|20.4|14.2|9.83|9.8|8.388|12.6|25.69|28.3|22.64|34.54|||
2022-02-19 14:48:32|russ2000_1715|IMDZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:32|russ2000_1717|MN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1769|7.4699|8.7917|7.9807|7.8917|7.8697|10.533|11.5611|10.576|11.4043|10.2128|11.1733|11.2115|9.2879|8.9388|6.934|5.0581|6.4865|5.8503|6.9646|5.415|5.9969|4.4515|3.3849|3.1617|3.1013|2.9928|2.6236|2.6449|1.6899|1.9566|1.6554|1.8556|1.6741|1.1374|2.7772|4.2201|6.2363|6.3944|7.7781|9.0672|7.96|
2022-02-19 14:48:34|russ2000_1718|TLYS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0787|10.3083|10.3656|9.1559|9.2005|9.4297|9.6716|7.354|7.0866|4.7562|4.6607|8.9012|9.054|5.7368|4.4379|4.2532|4.1959|3.6038|6.609|8.5319|5.9696|6.6889|8.3494|10.03|8.1269|11.3574|12.9367|8.6461|9.407|6.4043|8.0464|6.7483|4.1905|5.3815|5.7256|8.5486|10.6306|14.0063|12.8704|13.31||||
2022-02-19 14:48:37|russ2000_1719|OPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:37|russ2000_1723|ODC|total_return_price|1|0.8869|1.1344|1.2788|1.4747|2.1657|1.7841|1.7841|2.7259|3.1301|2.8521|3.5599|3.9903|4.9617|5.1811|4.6777|6.5685|6.8|5.8846|3.5181|4.4583|5.1345|5.5784|6.1203|6.5391|5.4652|6.6459|6.4558|5.8981|7.2065|8.3837|5.6204|6.9174|8.1471|6.1732|6.127|7.4399|6.1444|5.7686|6.2765|7.3612|7.9144|8.4035|7.2685|8.0553|7.23|6.4903|6.7415|6.5434|6.2075|5.6884|5.2103|5.888|5.0791|5.3434|5.0894|6.4463|6.0981|6.7285|6.5921|5.6554|6.1958|5.373|5.3073|5.9309|6.0657|6.5012|4.678|5.3438|3.5793|3.3049|3.0523|3.0649|3.3547|3.4592|2.8643|3.5935|4.4651|3.3976|3.322|4.4087|5.23|5.6464|6.9066|8.076|8.0775|7.9513|7.4681|9.0456|8.6533|8.9709|8.8276|8.8279|11.1733|10.1289|10.3423|10.5297|11.838|10.885|12.8843|13.265|11.7213|11.5589|11.1973|10.9453|11.1056|10.9308|10.7141|11.2369|14.6412|15.7377|15.9411|13.9352|16.2713|15.357|15.0226|15.8575|16.1151|16.8408|17.4774|22.1295|21.9381|25.4071|28.4719|27.694|27.168|23.7882|24.7748|25.2999|27.2889|21.9748|26.4893|31.8793|28.5217|32.2375|29.2365|29.3041|35.6599|36.4556|37.2406|34.6619|34.756|38.2179|28.0698|24.2698|29.3413|32.9029|32.773|33.3845|35.5093|33.2688|32.9118|33.6546|34.1523|35.0363|34.5601|34.02|
2022-02-19 14:48:43|russ2000_1724|HALL|total_return_price|0|||||||||||||||||||||||||||||11.625|30|19.5|15|9|11.25|12|4.5|6|6|3|3.375|3.375|3|2.625|1.875|1.875|2.625|3.375|1.878|3|3|8.25|5.628|6.75|6|7.878|5.25|4.878|4.878|5.25|7.5|8.25|6|4.128|2.628|1.878|2.25|1.878|1.878|2.25|2.628|3.75|4.128|3.36|3.54|3.12|3.6|2.58|3.24|2.4|3.3|4.5|4.8|4.2|3.6|3.9|4.74|5.22|7.5|7.2|7.2|7.38|7.5|10.14|10.44|11.38|9.88|12.04|12.33|14.05|16.12|11.51|10.76|9.09|8.7|6.93|6.86|8.41|8|9.02|10.82|8.86|9.26|8.14|7.28|7.4|7.64|7.9|8.11|7.99|9.28|8.95|9.2|8.81|8.82|8.29|10.68|10.16|11.44|10.45|11.69|11.24|11.73|11.55|11.1|10|11.52|11.09|11.28|11.73|10.86|9.03|10.27|10.96|10.8|10.4|14.4|19.26|17.9|4.46|3.28|2.75|3.32|3.97|4.37|3.64|4.05||||
2022-02-19 14:48:47|russ2000_1726|FNLC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.8638|0.8986|0.9505|0.8638|1.1404|1.2096|1.2785|1.2959|1.417||1.5207|1.9005|2.4537|2.7646|3.041|2.984|2.3593|2.8449|2.8451|2.5675|2.3411|2.1147|2.1186|2.1542|2.2228|2.2318|2.5218|3.0211|3.2902|4.1909|4.2865|4.1739|4.4396|5.1397|6.1421|6.5236|7.5302|6.9559|9.1013|9.0598|8.5012|8.3913|8.0951|9.1393|8.4574|8.5033|8.3976|8.2991|8.3387|8.0765|8.1866|7.8999|7.6318|7.9144|8.614|10.656|10.9922|9.7211|9.296|10.9429|8.8276|8.9915|7.6794|7.8426|9.5436|8.9918|9.2189|7.4644|9.5392|9.5663|11.1432|11.4505|10.6709|12.1382|11.1422|11.37|12.2427|11.9053|12.0636|12.4096|13.3425|12.4619|14.3964|14.1142|16.2484|14.6419|16.224|18.4035|25.5169|21.3097|22.0455|23.335|23.4587|23.84|25.08|24.3706|22.0065|22.6461|22.0438|24.4776|26.9094|21.5349|18.6288|19.3476|23.8145|27.2591|28.7777|26.9478|31.3506|
2022-02-19 14:48:51|russ2000_1728|BPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:51|russ2000_1729|GLOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|13.82|14.85|21.07|30.43|30.43|37.59|31.43|37.5|40.62|32.91|36.8|42.39|38.99|45.28|50.75|54.77|59.15|56.78|71.4|101|90.41|106.05|87.88|149.85|178.77|214.86|199.12|226.89|288.64|314.03||||
2022-02-19 14:48:53|russ2000_1730|CLCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:54|russ2000_1731|FLXS|total_return_price|0|2.4574|3.6281|3.1008|3.0561|2.4753|2.243|2.2876|2.554|2.7217|2.6455|2.3743|2.8893|3.2688|4.0238|3.3642|3.8006|3.979|3.4323|4.0335|3.1811|4.2502|4.0519|3.9275|3.968|4.5073|4.4628|4.3329|4.2891|4.1591|4.3802|4.2493|3.2257|3.7162|3.668|4.2658|4.7829|5.8657|4.677|3.9586|5.3618|5.845|6.0858|6.2821|7.0328|6.6803|5.6103|4.6902|5.4156|4.9476|4.3636|4.8377|4.4536|4.3999|5.2282|5.2843|5.9014|5.5037|5.4429|5.7312|6.6715|6.6114|6.7325|5.2888|6.3203|6.5058|6.6585|6.8186|6.8835|6.3653|6.4306|6.4968|6.172|6.1096|6.5795|6.0008|6.3279|8.5143|8.5779|7.86|9.7423|7.9056|9.7736|10.7896|13.5171|12.4908|14.293|10.9601|10.9001|10.2174|8.9863|9.5221|9.0015|8.9109|8.4787|8.564|8.3737|10.2992|9.8264|9.6378|8.2935|9.412|7.9438|7.2527|4.8682|3.7826|6.1937|6.247|7.6527|10.1974|8.2886|11.6171|13.501|11.5139|11.2356|11.5996|10.7874|14.1904|15.6257|16.4827|17.2105|19.9748|19.8105|20.4227|25.2702|31.065|27.6607|28.1159|27.0384|26.3921|36.4944|26.63|37.7983|37.5308|34.1898|44.8066|53.6061|43.9947|47.4093|44.6295|41.37|35.2014|35.6883|26.7846|20.0839|21.288|15.86|13.9642|18.9751|10.6593|12.3371|23.4943|34.3306|34.3502|39.9559|30.6838|26.86|
2022-02-19 14:49:00|russ2000_1732|OCUL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|14.98|23.02|41.985|21.03|13.51|9.55|9.39|5.06|6.91|8.43|9.28|9.94|6.43|4.48|6.57|7.23|6.97|4.13|3.97|4.42|3.23|4.19|4.92|8.33|7.81|20.08|15.995|13.76|10.49|6.68||||
2022-02-19 14:49:02|russ2000_1733|RM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.991|15.4369|16.7881|15.6021|19.4905|24.6621|29.1532|32.9832|26.0327|14.9314|17.4491|15.0578|14.3481|17.3616|14.7175|15.1258|16.6034|13.0261|21.0556|25.7605|18.8975|22.8054|23.8261|25.9161|30.4849|34.5386|27.87|23.0387|23.7386|23.7677|27.1409|29.192|13.2788|17.2158|16.1076|27.416|34.0889|46.0532|63.4363|57.73||||
2022-02-19 14:49:05|russ2000_1734|XONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:05|russ2000_1737|SNSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:05|russ2000_1739|DXYN|total_return_price|0|||||||||||||||14.2417|13.9212|21.5546|23.9753|24.6555|13.0053|14.9533|14.8465|14.3668|15.4058|17.4825|16.3932|16.1206|12.9198|11.5777|11.7175|9.246|9.547|13.1905|11.6981|10.7502|8.8413|10.5166|12.9098|9.9034|12.3127|14.3758|10.0156|10.8922|10.1075|8.9474|8.0202|8.0663|6.8933|5.4162|6.6472|6.1548|3.816|4.8007|4.8007|4.4314|7.6319|6.2779|10.0938|13.2943|11.2017|11.4312|9.4345|6.5|8.125|7.125|8.4844|7.75|7.375|4.4375|3.875|3.875|2.375|3.125|4.75|5|4.59|4.8|6.2|3.499|3.82|2.99|3.44|7.409|7.68|10.94|11.88|11.25|16.84|15.82|17.61|15.94|13.78|14.96|13.29|14.92|12.64|12.02|12.5|9.5|8.31|8.39|6.58|7.32|1.53|1.1|2.91|3.08|2.71|4.95|3.68|2.98|3.72|4.66|4.3054|3.01|2.94|3.991|3.8|3.47|3.28|5.6|8.3|11.14|13.2|16.42|10.59|8.67|9.17|9.05|10.5|8.36|5.23|4.21|3.56|5|3.6|3.6|4.461|4|3.85|2.75|2.3|1.6|0.7094|0.94|0.58|1.38|1.14|0.65|0.92|0.899|2.55|2.97|2.93|4.86|5.73|
2022-02-19 14:49:11|russ2000_1740|RNWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0075|4.873|9.7459|12.0984|11.6573|13.7997|41.063|91.3258|134.4262|206.0922|181.4754|131.7377|111.5738|22.3484|15.543|31.5902|11.5607|15.6741|19.1423|11.5338|11.6413|10.2164|11.8564|18.2551|19.7338|13.9803|16.3462|17.9862|13.0393|17.5561|15.2977|13.4964|15.0557|21.2662|22.2341|27.0466|28.5521|29.1167|21.3738|21.8846|17.4485|17.1797|15.0557|19.2498|15.5128|9.2216|5.9416|7.501|10.0013|10.2702|12.9856|9.383|8.8184|11.0498|9.84|9.383|8.45|7.86|10.12|8.43|8.45|7.75|7.77|7.36|7.9|7.9|7.84|7.58|6.95|6.98|6.73|6.06|4.09|4.28|4.06|4.43|4.34|5.06|4.58|4.4|4.77|3.79|3.2|3.56|2.65|2.02|3.11|1.92|1.68|1.29|0.42|1.26|1.22|1.49|4.25|2.34|1.56|1.02||||
2022-02-19 14:49:15|russ2000_1741|XENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|15.71|19.92|25.41|28.63|22.29|22.8|17.77|12.52|16.23|11.6|17.4|27.25|28.65|32.6|39.1|36.75|28.45|27.47|32.15|22.53|17.54|24.9|11.85|13.54|16.44|22.71|19.58|17.43|27.2|27.34||||
2022-02-19 14:49:17|russ2000_1742|VTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:17|russ2000_1743|TWIN|total_return_price|0|1.7305|2.0271|1.7552|2.1013|1.953|1.5945|1.7676|1.6687|1.6874|1.7203|1.9459|1.9051|1.9042|1.8091|1.5485|1.6065|1.9797|2.1525|2.506|2.3749|3.3476|3.211|3.1467|3.1395|3.7316|3.4891|3.4111|2.8006|2.4971|2.6452|2.3394|2.1199|2.3373|2.0308|1.9101|2.2914|2.8685|2.4587|2.1636|2.6164|2.7389|2.376|2.7386|2.6781|2.7184|2.7703|3.1099|2.5545|3.0555|3.5789|3.2982|3.3049|3.2393|3.4223|3.2834|3.216|3.5579|4.3385|4.4433|5.0063|4.9796|4.681|3.8033|3.2489|3.0653|3.2236|2.6748|1.95|2.8438|2.8628|2.8383|2.4622|2.4949|2.7814|2.5554|2.5176|3.0307|2.7246|2.4596|2.3403|2.1838|2.7491|3.2797|3.7722|4.0078|4.9164|5.0538|5.2215|5.1221|4.5411|8.5327|9.3655|11.47|12.9102|13.8055|15.0579|18.158|30.6282|24.8449|30.2742|13.5928|18.0533|11.9136|6.0391|6.1308|6.0938|11.221|9.4521|11.144|10.4132|12.8552|27.5997|29.8526|35.8798|24.8303|33.8774|24.4019|17.3695|16.8888|16.5409|23.8912|22.6687|25.0781|24.9331|25.4719|32.0645|26.2283|19.3898|17.3316|18.3766|12.309|10.52|10.13|10.74|11.98|14.6|20.57|16.14|18.61|26.57|21.74|24.82|23.04|14.75|16.65|15.1|10.59|11.02|6.98|5.54|5.06|7.85|9.56|14.23|10.66|10.96||||
2022-02-19 14:49:23|russ2000_1745|ORM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:24|russ2000_1749|HRTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0173|12.9407|13.3484|17.1952|19.5086|20.3772|16.5216|19.6149|13.9117|10.4402|12.778|14.0625|11.447|11.6528|11.8807|16.154|14.1288|15.4553|13.8663|13.6804|13.6624|14.1379|14.1654|12.5523|10.2111|12.5432|9.8316|10.0577|10.9965|8.5323|6.7414|5.89||||
2022-02-19 14:49:26|russ2000_1750|CPSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.6875|3.3125|2.8125|2.6875|4.75|4.5|5.375|5.625|5.5625|7.125|8.125|9.625|11.75|9.125|9.5|8.875|12.25|11.25|8|12.125|16.75|9.625|12.125|10.5|3.625|3.875|2.8125|1.6719|0.9688|1.5625|1.875|1.0313|1.6875|1.4375|1.875|1.75|1.22|1.37|1.895|2.65|1.65|2.09|1.7|2.74|3|3.72|3.26|4.5|4.7|4.87|4.93|4.55|4.98|5.748|8.18|6.71|5.79|6.51|6.15|6.25|5.684|3.35|2.84|1.47|2.3|0.395|0.5|0.594|1.2|1.17|2.2499|1.37|0.89|1.19|1.145|1.18|0.988|0.89|1.25|1.92|3|5.36|11.71|7.34|5.93|9.39|6.84|7.62|6.41|7.36|6.99|6.25|4.98|5.19|4.23|3.77|4.59|5.12|4.71|4.55|4.56|4.15|3.77|4.07|3.7|3.01|3.49|3.8|3.59|3.37|1.36|2.83|3.3|4.24|4.03|4.5|5.8|11.85|
2022-02-19 14:49:30|russ2000_1751|NATH|total_return_price|0||||||||||||||||||||||||||||||||||||||||5.9865|5.7702|5.1931|5.8423|5.121|4.1112|3.1736|3.39|2.813|2.4523|2.6687|2.0917|2.0196|2.2002|1.731|1.6953|2.1638|2.1638|1.9117|2.3444|2.2359|2.3081|2.29|2.0196|2.4704|2.0196|2.0917|1.8392|1.8032|2.1277|1.9117|2.1096|2.0196|1.9117|2.0028|1.8164|2.0253|2.0709|2.2792|1.8176|2.1061|2.0542|2.008|2.4985|2.8851|3.3525|3.6352|3.566|4.3449|4.8758|5.5105|5.1931|6.0587|7.1954|7.7897|7.8763|8.309|8.6899|9.9939|9.5208|10.0805|8.0782|8.7706|9.1688|7.3396|7.2127|7.6801|8.4937|8.8053|8.938|8.9668|9.1976|9.7227|9.8843|10.8998|10.9633|12.1289|12.2327|17.022|18.1472|19.4455|24.3789|30.1491|30.4549|29.0874|28.268|31.2685|39.0582|46.1613|47.3314|32.3934|33.2325|45.0676|38.1099|38.8966|45.9285|56.7278|54.7611|55.067|64.6382|70.2125|68.7246|87.753|77.0594|62.3573|64.4169|73.9516|68.3659|67.7545|58.6283|54.3815|49.8834|54.04|62.1181|70.5718|60.8334|58.39|
2022-02-19 14:49:35|russ2000_1752|CALA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.31|22.34|17.45|7.14|5|8.42|5.64|3.97|3.13|3.4|10.75|14.4|15.3|8.35|6.6|5.2|5.4|3.85|6.74|3.745|3.56|5.71|4.44|5.28|3.44|5|2.44|2.07|2.27|0.669||||
2022-02-19 14:49:36|russ2000_1753|CUR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:37|russ2000_1754|BREW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:37|russ2000_1756|AMRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|11.9|13.14|13.4|14.36|10.44|13.23|13.96|11.06|11.92|9.61|7.51|8.75|9.88|9.7|7.69|7.19|7.01|7.2|7.54|7.65|5.89|6.66|4.88|4.29|5.05|5.85|6.05|7.35|7.95|8.6|11.85|11.75|13.4|14.06|16.18|14.26|16.07|17.5|17.03|27.78|33.46|50.84|44.66|65.48|61.76|80.57||||
2022-02-19 14:49:40|russ2000_1757|ALCO|total_return_price|1.11609098568|5.8237|6.3919|8.0023|7.7165|7.8594|7.2878|7.2878|7.6451|8.5739|8.6097|11.2714|13.4389|13.0054|10.8378|11.545|15.4907|15.1985|14.6139|11.2054|12.5324|13.1222|11.7952|13.0951|22.5445|22.1724|20.8332|18.5614|16.4658|17.2142|13.8462|11.1576|12.6654|13.2685|14.324|12.913|14.7361|12.7611|12.8371|12.2477|11.4822|11.6353|11.6353|11.5712|11.8026|11.1083|10.7226|10.8044|10.178|10.4129|11.2741|13.9729|14.3721|14.3721|13.2543|13.1888|11.7413|12.7063|15.4406|16.0286|13.8856|13.6796|11.6194|11.5576|11.0477|10.7928|11.0477|10.9628|11.2177|10.4529|10.9628|12.1078|12.3681|20.0376|20.6014|22.711|21.8013|21.245|21.433|18.5162|18.5162|17.915|21.5376|27.0974|25.956|27.4235|34.1784|43.2937|39.2873|39.9939|41.1821|36.4701|40.415|44.2794|47.5469|46.3122|48.0438|49.218|42.1901|36.8344|33.6092|33.6008|36.5423|29.2825|22.9447|22.0971|25.7583|22.7031|23.2879|22.1706|17.9809|20.2832|22.5962|21.834|18.6097|15.8062|20.1116|21.5974|28.0135|30.5238|37.2226|41.0864|35.9117|34.8356|31.3991|33.71|35.1589|32.2465|42.2864|44.6101|38.085|38.6939|26.3086|27.7101|25.6084|24.9525|27.4947|27.4947|29.4326|29.5306|29.8856|29.0529|29.9411|30.691|25.9056|24.0312|27.8921|31.6956|27.5867|30.2032|30.5143|29.354|28.7302|30.6762|36.3115|34.3507||||
2022-02-19 14:49:45|russ2000_1758|TESS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.8021|4.6255|4.9433|5.1198|7.3443|8.0505|8.1211|10.3103|11.7933|10.3809|5.173|6.1085|7.8387|5.5082|4.908|5.5789|5.826|6.4263|5.9673|6.0732|4.8021|5.2611|5.8966|7.9093|7.2031|5.0845|2.6305|3.9744|3.658|4.8444|4.2936|2.7682|2.7202|2.6129|2.0366|1.9491|2.7852|4.0535|3.6354|4.9122|3.1581|3.949|4.2654|3.7654|3.6948|4.6721|5.2258|5.6664|8.3217|9.1458|11.5207|8.2285|6.648|7.6607|6.3557|5.7964|5.4235|3.6905|3.288|4.5761|7.4197|6.9241|10.1349|10.8559|9.8651|10.5075|7.6354|7.4401|8.9827|9.4406|17.5476|15.3251|14.8553|16.2005|15.9649|19.6371|25.2082|30.3128|28.2572|24.1515|22.2126|22.3611|19.184|15.5592|16.6789|15.5606|13.472|11.4017|10.3407|11.0367|13.5215|11.6125|11.0326|18.0924|20.9817|15.8534|14.1341|11.3148|14.7892|17.2597|14.0859|11.187|4.89|5.5|5.37|6.24|7.24|6.15|5.58|6.3099||||
2022-02-19 14:49:50|russ2000_1761|HCCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.16|12.26|13.99|11.6|6.9|10.46|13.13|10.73|9.32|8.06|10.51|10.03|12.782|19.255|17.91|18.22|20.78|17.19|19.5|15.03|15.72|14.78|17.41|20|17.99|18.32|15.71|12.03|12.13|14.61|11.21|10.37|9.2|12.34|13.535|15.8|13.2|15.55|20.3|21.7|23.15|20.2|21|22.11|25.21|24.94|24.76|31.78|14.63|17.31|15.43|21.4|26.23|29.87|27.38|32.01||||
2022-02-19 14:49:53|russ2000_1762|CTRL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:53|russ2000_1763|VRNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6667|11.6933|8.52|7.0333|10.6533|8.5533|7.3633|5.0733|6.4133|6.05|7.5633|10.0033|8.6667|10.1167|12.0833|13.85|16.05|19.7333|24.5833|24.3167|17.6767|19.8767|20.02|20.63|25.9033|21.2233|29.4933|38.53|54.8333|49.08|60.15|62.15|48.63||||
2022-02-19 14:49:55|russ2000_1764|BOOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|18.42|23.21|32|18.08|12.33|9.31|8.15|10.81|12.83|9.62|7|9.15|17.4|17.51|21.67|28.05|17.15|29.44|34.23|34.94|44.53|12.93|21.56|26.83|42.1|62.08|81.69|96.63|123.59||||
2022-02-19 14:49:58|russ2000_1765|SGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5949|34.045|32.5932|37.9162|39.0695|28.7952|25.4417|34.7636|35.1902|30.1991|26.9107|30.8596|33.255|31.1783|36.8763|42.7034|42.4785|38.8616|38.592|35.4423|32.8618|34.4056|32.3081|30.1282|30.4759|26.4481|28.0546|28.7597|26.3863|24.5543|19.1255|21.3795|20.7657|20.8684|21.6896|24.33|
2022-02-19 14:50:02|russ2000_1766|AGYS|total_return_price|0|2.0813|2.6884|2.6884|2.8618|2.6015|2.7461|2.1969|1.7344|1.8533|1.9143|2.0045|2.3567|2.3598|2.042|1.7529|1.5841|1.6427|2.1161|2.4136|1.6535|2.0374|2.3363|2.3689|2.2585|2.2965|1.8558|2.1645|1.9315|2.3945|3.041|2.0125|2.2669|3.3228|3.1471|2.5379|2.7964|2.8064|2.8793|4.5225|5.7335|6.4265|6.734|8.9243|7.1289|8.6574|9.5302|10.1667|9.038|10.4939|14.1074|15.1153|11.4901|13.3329|11.5126|9.7966|11.4583|11.1567|11.8417|15.1096|13.4295|10.8084|8.5129|5.5997|8.3587|5.8699|10.7775|12.9964|13.0252|14.2391|13.3604|12.3098|10.0078|11.1724|11.7042|8.2684|11.6801|13.0445|9.5974|6.7054|8.5372|7.8748|7.9112|8.2404|10.5106|11.1439|13.066|16.4213|16.3073|18.739|14.9882|16.1046|17.4568|14.4503|17.3071|13.4847|16.1568|21.7214|21.7809|16.3814|14.6805|11.2854|11.0631|9.8706|4.2149|4.2541|4.65|6.59|9.11|11.17|6.69|6.5|5.63|5.74|8.34|7.13|7.95|8.99|8.67|8.6|8.37|9.94|11.29|11.92|13.922|13.4|14.08|11.73|12.59|9.84|9.18|11.12|9.99|10.21|10.47|11.12|10.36|9.45|10.12|11.95|12.28|11.92|15.5|16.3|14.34|21.17|21.47|25.61|25.41|16.7|17.94|24.16|38.38|47.96|56.87|52.36|44.46|||||
2022-02-19 14:50:08|russ2000_1767|AMPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|12|11.84|15.43|17.58|10.78|14.3|12.23|16.63|19.91|18.57|14.63|17.26|17.99|19.75|18.47|15.55|19.13|20.04|20.43|20.47|20.225|19.29|14.84|22.46|18.63|19.81|18|20.29|18.91|22.84||||
2022-02-19 14:50:10|russ2000_1768|ESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7902|19.0994|28.2698|25.1178|22.8326|25.2754|25.1966|11.8792|12.7264|8.4711|8.7469|8.0081|9.663|12.8249|12.4407|10.9139|9.8501|9.4463|11.3276|12.3914|10.0471|9.9486|9.8698|10.0767|11.5049|8.2347|10.6874|10.1555|17.3512|18.294|23.1122|22.1951|24.12||||
2022-02-19 14:50:12|russ2000_1769|BBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:13|russ2000_1770|TNDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.1|249.9|212.1|165.2|134.2|122.8|126.2|108.4|89.8|118.1|83.8|72.6|87.5|24|11.5|8.011|6.984|2.36|3.99|23.64|47.84|36.47|63|60.5|64.66|60.28|65.16|84.94|106.54|93.18|84.98|100.19|117.72|153.21||||
2022-02-19 14:50:15|russ2000_1773|RUBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:15|russ2000_1774|MCBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1912|6.8427|7.539|7.4237|7.0752|6.6115|6.6115|6.7274|6.263|5.7413|5.5088|6.2875|6.8695|7.7294|7.9617|7.7898|8.5249|9.2879|8.5436|9.3658|9.7212|11.4028|11.5326|13.4919|13.5453|13.3002|13.883|12.3812|16.5753|16.9194|16.5947|18.2877|18.764|15.6011|17.3524|15.922|14.4548|11.8383|11.2629|7.5812|8.6698|6.2122|6.2772|2.4881|2.3906|2.3174|2.1141|1.8214|1.423|0.8944|1.1709|2.9516|2.48|2.1873|2.3906|1.7075|2.5288|2.7077|2.4637|2.3418|4.4315|4.1144|4.2201|4.0574|4.3413|4.2528|4.1058|4.5429|4.5017|4.4026|4.3689|5.0765|5.2559|5.9921|6.8016|9.0643|8.353|7.9295|8.3979|8.7383|9.319|11.1016|10.6849|8.5547|9.1096|8.9247|9.8357|10.3126|6.754|6.8875|6.7136|7.9743|9.6985|8.554|7.408|8.7646|||||
2022-02-19 14:50:19|russ2000_1776|AHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:19|russ2000_1777|LEAP|total_return_price|0.112903225806|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11|11.28|10.53|10.32|9.87|
2022-02-19 14:50:20|russ2000_1778|SFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.827|9.8054|10.0529|10.9896|9.1198|10.9773|12.08|13.5972|14.3023|15.7556|16.0393|17.577|
2022-02-19 14:50:21|russ2000_1779|DAVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|
2022-02-19 14:50:22|russ2000_1781|AP|total_return_price|0|6.0527|5.8026|5.6025|7.0531|7.8035|8.5038|9.004|6.4342|5.8601|4.8497|4.8799|5.9129|6.1185|6.3054|6.2337|5.4608|5.8283|6.4938|7.8511|5.8075|5.8608|5.6251|5.6574|5.8852|6.7571|6.3521|6.3861|5.1237|4.2326|3.76|2.7177|3.0208|4.1827|3.3994|3.6113|3.7082|3.8647|3.4163|2.9283|4.4492|3.481|3.256|3.6599|3.6097|4.0661|3.3131|4.0941|5.0708|4.0554|4.7132|5.3724|5.5799|6.7952|6.0883|6.2322|6.31|6.4618|7.8679|10.0802|10.549|9.6578|8.3816|8.0178|5.962|5.4963|7.1542|7.5938|5.7387|6.2161|6.4779|6.0202|7.123|7.0314|6.8243|5.8468|6.6189|7.2395|7.5196|6.199|7.7582|8.3443|8.6829|7.833|9.0042|8.5665|8.5993|8.9352|9.9127|9.2518|8.2683|10.7483|10.1483|14.0853|20.2716|21.9536|23.8372|20.6348|28.7696|28.3556|27.5498|31.1933|32.3998|18.949|16.0271|9.8822|17.6607|20.2021|24.0999|19.0821|16.1295|19.3858|22.0656|21.8394|18.7014|16.4309|15.6652|16.4521|15.1176|15.3691|16.8051|16.0501|16.0896|15.5014|17.0015|16.6539|20.429|17.9548|17.441|15.97|13.9777|10.2106|9.7489|13.4639|11.0065|10.8683|16.556|13.9671|14.75|17.4|12.4|8.9|10.25|5.9|3.1|3.3|4.03|3.68|3.01|2.5|3.07|3.29|5.48|6.75|6.07|4.7|5|
2022-02-19 14:50:27|russ2000_1782|NATR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5891|15.6522|13.622|9.5167|8.8259|6.9749|6.7688|5.5099|4.9858|5.2137|4.3736|4.5272|3.9708|4.9536|7.5452|7.1602|7.1373|7.6638|7.8383|6.9039|6.6655|5.7646|5.5783|5.3524|5.4001|8.962|8.6429|9.8013|13.7748|11.6953|11.0443|15.045|11.8239|9.2497|6.172|7.5749|7.6161|7.9162|7.9305|6.7609|6.4228|5.202|4.6171|5.0624|3.6298||3.616|3.6849|6.4399|5.7857|5.703|6.13|6.1369|6.2609|13.4516|10.5588|10.8757|10.7723|9.7055|11.027|9.0599|10.8281|11.2119|15.1377|13.619|10.8797|13.1201|13.2837|12.8821|11.4957|12.1012|10.619|10.1062|7.9801|9.1492|13.7296|13.8309|9.0444|12.5959|10.0862|11.3647|10.6544|8.9971|8.5236|7.3208|9.1391|8.1542|9.2623|8.6467|6.8188|8.3341|11.8193|13.9881|19.3864|19.44|15.04|18.68||||
2022-02-19 14:50:32|russ2000_1783|BSTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:33|russ2000_1784|SB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4044|11.2813|7.7551|4.2876|2.3457|4.2432|5.8835|6.1435|5.8714|5.4236|6.109|6.745|7.0147|6.1689|5.4934|5.0884|5.7917|5.5371|5.4032|3.1031|4.7568|5.0649|6.9159|8.9324|8.76|9.649|6.681|4.0022|3.5273|3.2296|2.83|0.8821|0.7557|1.03|1.51|1.15|2.39|2.17|3.06|3.2|3.02|3.77|2.83|1.74|1.46|1.43|1.78|1.7|1.08|1.3|1.05|1.18|2.48|3.9|5.13|3.62||||
2022-02-19 14:50:35|russ2000_1785|NWHM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:36|russ2000_1787|CNBKA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:36|russ2000_1789|GORO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7106|1.3895|2.4001|2.9843|3.0791|3.387|3.7896|4.1054|2.9212|2.6054|3.5528|3.608|5.6844|8.4793|8.1714|9.1188|15.4458|22.0725|20.6175|21.0902|14.6489|17.7019|19.8771|21.9955|17.8073|12.8722|10.7725|7.8514|6.2909|4.2957|4.9981|4.227|4.6113|2.6421|2.9226|2.7742|2.3033|1.9814|2.3196|3.1614|6.805|3.8242|4.2204|3.6605|3.6557|3.9294|4.3092|6.3043|4.8455|3.6552|3.7947|3.1718|3.2346|4.871|2.6353|3.6468|3.3818|3.5598|2.5192|2.5208|1.5907|1.67|
2022-02-19 14:50:39|russ2000_1791|JAKK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||46.7249|45.9267|54.6407|50.6812|52.265|38.41|54.6407|50.6812|49.4997|77.6088|53.8488|68.1029|117.2004|188.8669|236.3806|177.5822|204.9026|140.1652|89.385|86.7124|100.9665|177.701|128.2868|180.0767|216.1871|168.2933|105.6608|128.0017|98.4483|126.5763|116.7885|124.9609|142.4459|197.5617|218.5627|210.1053|204.0236|182.5474|154.2293|198.9871|254.1029|190.9098|169.3386|207.5396|227.1152|267.4068|253.8179|224.3594|261.9902|207.6346|236.713|196.0413|117.3587|121.92|136.0791|115.1731|124.2957|136.6492|167.6281|173.1397|183.8778|174.9452|181.2157|135.6586|168.8171|155.7329|142.6033|123.5092|104.1766|112.5|45|67.2|72.2|77.4|71|68|68.4|98.9|85.2|79.6|74.4|79.1|86.4|51.5|55|40|30|23.5|21|32.75|25.5|14.7|10.1|7|8.55|10.3|3.49|8.2|3.8|4.98|7.13|11|11.88|10.16||||
2022-02-19 14:50:43|russ2000_1792|JONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:43|russ2000_1793|ALIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.25|146.25|143.55|154.05|116.25|123.6|115.5|18.75|52.35|45.75|39.15|25.2|45.6|74.1|57.15|70.5|104.4|87.75|81.3|82.5|75.15|69.15|31.8|36.3|26.1|19.65|23.625|16.824|21.3|20.325|20.25|20.1|15.6|13.6425|15.3|11.25|15.8999|13.7999|7.95|7.58|4.61|6.11|4.86|4.34|9.62|9.1|4.15|4.67||||
2022-02-19 14:50:46|russ2000_1794|USLM|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.9074|3.115|2.2844|3.738|3.738|4.1534|3.9457|3.738|4.8802|4.9841|4.9841|5.0049|6.487|7.0102|9.336|11.4525|7.5813|6.9655|5.6467|7.2005|6.9032|5.6463|7.6704|6.8393|6.0913|5.1295|6.305|6.5187|5.7707|5.557|6.8643|5.8663|5.5434|4.109|4.2923|4.3165|4.9369|4.3907|4.3907|3.8141|3.4222|3.2792|3.5789|3.1315|3.9994|6.2443|7.3814|9.7516|8.4998|9.8598|15.8276|14.9419|31.1094|24.1575|22.1085|30.3937|27.11|26.94|27.9242|32.6573|30.2863|25.8574|25.589|38.7682|30.4205|20.5786|21.5896|34.3573|32.1384|31.5657|34.5988|35.8872|34.1783|37.4888|35.9588|34.4825|35.0283|53.3522|53.4506|42.0429|43.4655|42.4992|48.0465|44.2708|53.1643|53.728|52.2233|59.0472|52.3384|64.004|58.2842|53.9699|41.4626|50.644|53.5514|52.4575|59.2428|70.7019|71.5803|71.0224|76.165|68.4003|67.5685|77.4044|72.7555|65.2366|71.9222|78.6732|70.7392|89.2282|63.678|81.2407|89.509|114.2379|128.2625|138.7775|122.758|129.7|
2022-02-19 14:50:50|russ2000_1795|MCHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5762|9.3608|9.8044|13.2191|13.7227|11.1529|11.4936|18.4401|15.9|12.1675|11.2936|9.9088|11.2154|10.8761|6.9342|8.0947|7.9213|9.2244|8.5655|3.9258|2.6271|2.6692|3.8249|3.8422|4.1708|2.9762|3.8332|7.4573|6.1418|7.0191|7.6783|4.5425|3.5462|2.6825|2.9386|3.3656|3.6829|4.9356|6.4722|7.0652|10.3528|10.1404|3.4199|3.971|3.8033|4.1965|3.4971|3.3094|3.7956|2.6441|2.3371|2.2859|2.2859|2.4906|2.6271|2.6953|2.86|3.1|2.8|2.71|4.81|4.45|3.25|3.9|1.43|1.5|1.78|2.17|3.34|2.96|3|2.63||||
2022-02-19 14:50:54|russ2000_1796|EPM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12144.1673|10409.2863|5551.6193|2775.8097|2775.8097|3469.7621|2514.8836|693.9524|2428.8335|952.1027|277.581|249.8229|333.0972|208.1857|208.1857|277.581|693.9524|258.1503|971.5334|194.3067|249.8229|172.1002|138.7905|97.1533|104.0929|1.6655|0.8327|0.5829|0.8327|1.2491|0.8605|0.6107|0.7009|1.5961|1.5475|1.3879|1.3879|1.1797|1.1797|1.0409|1.839|2.0125|2.0055|2.0819|1.7765|2.1096|2.1651|3.5045|3.1575|4.2331|2.1166|0.8327|1.3046|1.8043|2.061|3.0353|3.2199|3.4767|4.1707|4.5246|5.4128|4.9271|4.8993|5.5863|6.4538|5.7876|5.6071|5.6418|7.0436|7.571|7.8139|8.6339|8.9764|7.7908|6.5981|5.4178|4.3745|4.8788|4.1441|3.6243|3.7009|4.2036|4.8261|7.7389|6.2451|6.379|5.7325|5.518|6.5658|8.1159|9.1956|5.7491|5.7712|6.2126|5.1564|4.9171|2.4173|2.6175|2.1157|2.7151|3.2437|4.8076|5.5909|5.05||
2022-02-19 14:50:57|russ2000_1797|OLBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:57|russ2000_1799|TRUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15|16.375|14|15.125|17.875|13.1875|14|11|10.75|10.875|13.5|13.6|14|13.9|14.55|15.15|14.851|15.29|16.64|19.41|20.82|22.43|21.35|19.25|20.499|21.25|21.4|20.38|21.86|21.15|21|20.05|19|19.47|19.37|19.08|19.55|22.5|18.5|14.79|14.99|7|5.8|4.5|3.5501|1.52|3.42|2.35|1.6|0.85|0.55|0.41|0.3|0.3|0.77|0.68|0.391|0.28|0.97|1.1|1.2|1|10.96|13.29|18.1|23.95|17.37|11.94|5.6|9.66|6.11|7.46|8.7|12.81|14.63|18.31|16.63|11.1|9.94|10.34|13.49|8.96|6.71|5.25|3.77|4.6|2.39|2.7|4.82|4.51|4.98|5.66|4.07|3.36||||
2022-02-19 14:51:01|russ2000_1800|TAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:02|russ2000_1801|AE|total_return_price|0|3.2695|6.9848|4.9042|2.9722|3.5667|3.4181|3.1209|1.7833|2.5264|2.675|3.7153|3.1209|2.2292|2.3778|2.5264|1.932|2.3778|2.3778|3.1209|1.4861|2.0806|2.8236|1.932|1.7833|2.3778|2.0806|1.6347|1.932|2.8236|1.932|1.3375|1.6347|1.7833|1.6347|1.932|2.0806|2.0063|2.0806|3.7153|3.0465|2.8979|3.4181|2.5264|2.675|2.9722|3.2695|4.8299|5.8916|4.4746|4.6614|3.8034|4.2852|4.1348|4.1348|6.0895|7.4188|8.4029|8.4786|8.4786|8.7652|8.4603|7.1268|5.1067|3.5551|4.1734|4.8689|5.4099|5.3128|6.7973|8.3598|9.2193|8.9933|8.6147|8.3622|4.3862|5.0109|5.1394|3.9317|2.8588|3.4601|3.6051|5.9184|6.6236|9.1107|8.5728|9.978|8.909|12.0515|14.2445|13.5955|14.9619|15.871|19.5955|22.7641|24.2164|21.2153|25.8793|21.1001|19.521|18.4868|19.9543|24.3854|16.3864|12.6592|10.4327|12.7709|14.9304|16.7938|13.3284|13.7092|13.5188|18.9514|22.4378|19.7495|15.6656|23.1708|45.5122|33.366|24.2763|28.4592|41.3864|56.0985|45.3591|56.1949|47.6642|64.516|36.6926|41.5822|56.1361|37.4434|34.5879|32.5606|34.1148|33.0393|33.9443|34.4207|32.6217|36.0767|36.6782|38.6179|38.8231|38.5647|38.2614|35.079|35.5931|31.4607|28.6773|35.4871|22.0807|25.3795|19.0779|23.305|27.3039|27.2268|30.099|27.81|
2022-02-19 14:51:08|russ2000_1802|MNTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|6.22|6.12|6.65|5.95|4.15|3.8284|3.75|5.08|6.13|7.41|6.95|6.05|4.66|5.14|3.94|0.93|0.94|0.81|2.34|1.9|2.49|2.01|2.4|3.74|5.72|5.12|3.67|4.24|7.17|8.71|7.11|7.3|12.75|10.45|10.78|13.86|16.31|16.8|12.24|12.71|9.54|7.95|5.87|6.33|5.55|6.78|5.33|7.27|7.62|6.98|9.2|9.43|10.9|12.3|10.92|5.56|7.59|5.23|6.24|5.5|4|4.98|4.29|5.03|7.67|7.42|7.18|5.69||||
2022-02-19 14:51:11|russ2000_1803|FLXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:11|russ2000_1804|IVAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.875|6.625|7.25|14.75|17|17|14|12|14.125|9.75|7.688|10.75|7.125|6.375|5.75|5.5|4.5|3.5|4.625|3.8125|5.25|3.125|5.8906|4.4|2.25|2.385|4.39|2.5|3.714|3.99|4.45|6.72|10.18|14.1|10.31|8.87|6.25|7.56|9.43|10.47|10.31|13.2|28.78|21.68|16.8|25.95|26.37|21.26|15.2|14.54|12.95|11.28|10.64|5.07|5.21|8.71|13.44|11.47|13.82|10.67|10.01|14.01|12.41|10.21|6.99|7.4|8.5|7.52|6.11|4.57|4.72|5.66|5.86|7.43|9.7|8.01|6.67|7.77|6.14|5.85|4.6|4.71|4.5|5.68|5.9|8.55|12.5|11.1|8.45|6.85|6.9|4.85|5.2|5.23|6.13|4.84|5.24|7.06|4.09|5.46|5.51|7.21|7.15|6.74|4.78|4.71|||||
2022-02-19 14:51:16|russ2000_1805|UFPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5|4.5|3.25|2.5|3|3.62|3.875|2.625|4|3.75|6.125|6.125|5.125|4.5|4.125|3.875|4.188|4|4.25|2.75|3.125|3.625|3.5|3.375|2.75|2.75|2.875|2.0625|1.6875|1.8438|1.5|1.05|1.07|1.2|1.2|1.13|1.02|1.15|1.1|1.27|1.95|2|3.11|3.83|3.79|4.97|3.68|3.512|2.37|3.4701|6.01|5.29|5.62|4.68|5.11|5.14|7.35|7.79|10.01|6.801|5.29|4.4899|4.17|6.32|6.5|10.34|9.18|11.69|12.19|17.21|18.92|14.41|14.77|19.45|16.9|17.59|17.92|19.69|19.58|22.77|25.22|24.36|24.09|21.98|24.585|22.78|20.92|22.85|23.82|22.27|22.54|26.5|25.45|25.9|28.3|28.1|27.8|29.5|30.85|36.75|30.04|37.4|41.61|38.6|49.61|38.09|44.06|41.42|46.6|49.82|57.42|61.59|70.26||||
2022-02-19 14:51:21|russ2000_1808|ERII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.78|8.75|7.58|7.04|6.91|5.74|6.73|6.3|4|3.37|3.7|3.27|3.3|2.65|2.68|2.27|2.48|2.98|3.27|3.88|4.32|6.3|5.52|5.87|5.1|3.54|5.09|2.59|2.92|2.11|7.07|9.88|8.64|16.35|11.66|7.43|7.66|7.53|9|8.12|8.33|9.02|6.42|8.73|9.91|9.31|9.53|6.73|8.745|8.17|13.43|18.185|20.96|19.73|21.49||||
2022-02-19 14:51:24|russ2000_1810|AGTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|30.65|17.68|21.02|20.12|16.45|13.14|20.27|13.8|14.24|9.61|9.85|6.65|5.2|3.7|3.7|3.95|3.9|7.35|2.54|4.19|3.75|3.75|4.52|3.28|5.54|4.97|4.12|4.89|4|3.12|1.87||||
2022-02-19 14:51:27|russ2000_1811|DGICA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0329|3.8274|3.8836|3.126|2.5987|3.189|3.0527|3.4258|3.4312|4.2435|4.8922|6.9606|5.743|6.47|6.0135|6.9141|7.6932|8.3309|9.2281|9.9639|10.6553|10.6543|11.6129|11.7957|10.0136|8.802|10.0739|10.5637|10.4825|10.0621|11.0778|10.0149|9.5184|9.4251|9.8507|9.4122|9.4139|8.099|8.3793|10.5008|8.5026|8.571|8.4302|9.8649|9.4496|9.9284|9.8643|10.0961|11.2378|10.0307|10.2968|11.5745|10.5556|11.3702|11.3286|11.9437|11.3808|11.6188|10.6638|10.7569|11.1732|12.8977|13.1507|14.0373|14.0647|13.2771|13.7769|14.7674|13.3872|12.1328|12.2266|11.7818|11.8642|13.4015|13.0207|13.4605|12.6174|12.6941|13.1841|13.4514|14.4221|14.0784|13.7571|14.0517||||
2022-02-19 14:51:31|russ2000_1812|III|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0425|7.0901|7.2043|7.1853|6.5191|4.9964|4.5681|4.7394|3.0549|2.8075|2.8646|3.8734|2.9788|3.4261|1.951|1.2753|1.8273|2.0923|1.694|1.1896|0.9517|1.1516|1.2182|1.1896|1.0659|1.7797|1.8463|3.6831|3.9305|4.5586|4.5777|3.7877|4.1399|4.007|4.5399|4.2439|3.4346|3.8491|3.6616|4.1452|3.6714|3.02|4.0958|3.632|4.1254|4.0662|4.0662|4.8459|4.1846|3.6418|3.1089|2.7141|2.2404|2.2996|2.0035|2.1219|3.0694|4.007|5.7341|7.0826|7.68||||
2022-02-19 14:51:34|russ2000_1814|PCYG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|8|3.5|3.25|3.5|2.225|2|2|3.35|3.4|3.25|2.41|2.51|2|2.76|3|3.25|2.1|3.15|2.699|0.82|1.1|1.5|2.75|3.1|3.7|3.7|4.75|5.13|5.37|4.65|4.15|3.1|2.95|4.01|3.61|3|3.73|7.1|9.2|10.47|10|10.8|10.9|10.03|14.4|12.25|10.63|11.91|8.99|8.38|11.5|13.5|11.75|12.25|11.9|9.75|9.1|8.1|9.5|6.25|7.55|5.14|6.24|4.86|4.15|4.87|5|4.95|6.21|5.57|5.24|5.75||
2022-02-19 14:51:38|russ2000_1815|NVTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.88|17.45|15|9.3|8.49|9.64|7.66|8.7|7.38|10.53|9.32|9.11|9.57|4.69|7.22|16.72|10.18|23.42|20.66|20.41|16.13|13.67|30.29|44.29|41.81|34.66|34.25|28.43|15.18||||
2022-02-19 14:51:40|russ2000_1818|HNRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.044|0.066|0.044|0.0734|0.0587|0.5504|0.5504|0.5504|1.2842|1.2842|1.2842|1.1008|1.0091|0.9636|0.5504||0.5504|0.7797|0.7339|0.4816|0.8715|2.752|2.1098|1.5136|1.7429|3.6693|3.1189|2.6566|1.3209|0.9907|0.7705|0.5137|0.7412|0.9173|0.7559|1.4677|0.8439|2.0548|1.6145|1.5778|1.6879|1.5117|2.7886|2.275|3.0088|2.862|2.385|2.2016|1.8346|2.5685|2.2383|2.4217|3.3023|2.5685|3.3023|2.2016|2.2016|4.2197|4.7701|5.4672|6.6414|8.3219|8.3275|8.1193|8.0152|7.3368|6.3897|7.4872|6.8208|5.5911|6.5413|6.8114|6.1211|6.8499|5.9417|6.8681|7.3532|8.2897|10.5069|9.4548|10.3071|7.2725|6.1372|4.1476|4.2024|4.0141|7.0164|8.2286|6.7695|7.2336|5.3155|5.8436|6.3399|6.7702|5.4518|4.9195|5.0977|5.1577|3.9303|2.9897|0.95|0.65|0.7805|1.08|1.9|2.72|2.33|2.41|
2022-02-19 14:51:44|russ2000_1821|SYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:44|russ2000_1822|EGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.497|0.4348|0.6212|0.6212|0.2485|0.2485|0.4572|0.4348|0.5268|0.8647|0.8051|0.4274|0.4572|1.1132|1.1032|1.2821|1.2424|1.0436|1.1728|1.3418|1.8387|1.8586|5.2081|3.8464|4.0651|3.4986|3.6675|4.1148|6.361|8.6669|7.2456|6.7586|4.9497|4.7807|4.6217|4.9497|4.7807|8.2793|6.1523|5.7448|5.1385|3.6974|4.5729|4.7816|4.9109|5.6167|5.726|7.1476|7.6645|5.6564|4.8612|5.9149|9.6925|7.6943|9.1159|8.5294|7.754|5.4974|5.4179|6.9687|6.9985|6.7997|9.1756|4.7717|3.0618|2.1671|2.018|1.521|1.0637|0.9467|0.8747|1.1233|0.8549|0.8894|0.7446|0.7008|0.8927|2.5747|2.2566|1.3719|2.4157|1.7297|1.9683|2.1572|0.9046|1.2227|1.0438|1.7397|2.3759|3.1513|2.4455|3.37||||
2022-02-19 14:51:48|russ2000_1825|AIQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7589|14.7098|15.5477|12.6934|15.4374|15.7532|15.7372|17.7635|15.4714|20.5892|23.2414|26.9029|28.006|30.6875|30.5076|31.997|
2022-02-19 14:51:49|russ2000_1826|NSTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.06|11.5|16.43|20.3|14.88|11.33|14.48|10.63|15.42|15.12|14.75|16.26|12.37|19.59|22.27|19.75|16.41|16.26|7.76|7.51|13.61|17.75|14.59|23.93|26.25|22.81|27.82|24.05|29.35|45.69|65.06|63.02|68.22|46.55|41.25||||
2022-02-19 14:51:51|russ2000_1828|TSQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8045|10.8342|11.9892|11.6221|12.1593|8.5509|10.6372|10.1626|6.6975|8.5151|9.312|10.664|8.8554|9.321|7.0377|7.1541|6.0492|7.2846|3.7937|5.3712|4.9954|6.7798|9.8078|4.7514|4.65|4.66|6.9|10.73|12.75|12.94|12.66||||
2022-02-19 14:51:53|russ2000_1830|DERM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.91|5.38||||
2022-02-19 14:51:54|russ2000_1831|CUI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:54|russ2000_1832|MOBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:54|russ2000_1833|TTOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.32|18.09|18.8|16.01|17.41|8.76|10.96|9.01|8.39|7.29|5.61|5.62|3.47|4.49|4.06|6.5|7.92|7.59|2.98|2.63|1.7|2.83|1.17|0.6|1.27|1.29|1.15|1.545|1.23|0.9401|0.4787||||
2022-02-19 14:51:56|russ2000_1834|MSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:57|russ2000_1835|ISRL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:57|russ2000_1836|BPTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180|480|280|70|38|30|60|86|90|88|78|72|86|62.2|78|58|60|80|74|70|78|90|153|636|634|610|466|540|358|217|220|280|410|438|280|264|155.4|79.2|69|40|34.8|32.4|21.6|3.16|20.39|13.42|9.62|7.77|5.07|5.04|4.32|3.74|6.87|6.99|5.25|4.32||||
2022-02-19 14:52:00|russ2000_1837|PLPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.6329|10.3201|10.4765|10.5547|10.5941|10.5159|11.017|12.6841|12.5246|||15.4149|15.8966|16.3407|20.7613|18.6527|18.6527|14.1872|13.3005|11.5882|10.9412|9.4415|10.2254|11.248|9.9781|9.6553|12.5954|12.5119|13.365|13.6816|13.5084|12.1076|11.7982|10.0717|10.9452|13.3828|23.4503|19.1714|17.3136|17.6747|23.3114|25.4933|30.5165|36.2502|32.3338|25.9499|23.9746|27.9949|25.4506|28.5933|39.1034|38.4107|48.6362|36.7967|36.8166|41.9795|36.7086|35.2857|38.5827|33.3089|36.0451|32.0488|25.2778|29.1396|52.7746|57.584|60.0154|40.558|51.0251|59.6542|49.9013|47.2817|54.1083|60.3902|58.8681|62.9973|65.5429|61.3275|48.4536|47.2872|46.9108|38.0709|34.9533|33.4399|38.0891|33.3223|37.2073|40.0097|55.1194|46.1795|43.5804|64.1207|71.7297|61.2326|87.4888|66.9838|48.9379|50.9311|50.5555|52.5703|57.6731|45.261|48.6628|48.6734|63.5415|67.8904|74.0352|65.5895|58.6618|
2022-02-19 14:52:04|russ2000_1838|ACRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59|3.47|4.51|3.2501|1.92|3.2001|3.29|3.25|3.98|5.22|8.68|10.85|11.31|12.14|10.2199|5.49|6.69|3.86|4.24|3|3.79|3.16|2.5|3.85|2.85|3.1|2.05|4.4|2|2.15|3.7|4.05|2.34|3.48|2.19|2.3|2.11|1.18|1.21|1.43|1.18|1.61|1.45|1.04|0.4964||||
2022-02-19 14:52:06|russ2000_1841|SHLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:07|russ2000_1844|CTG|total_return_price|0|2.6312|3.3257|2.949|2.8191|2.4943|2.686|3.1423|2.8033|3.6117|4.5986|5.0167|6.101|6.5583|6.5008|5.9241|4.9805|5.5047|5.5233|6.3649|4.4186|4.8395|5.2309|5.6008|5.7593|6.2348|4.9309|4.6658|3.8705|4.5598|4.4213|3.6222|3.5157|4.2082|3.2657|3.6404|3.5869|4.1223|3.4447|3.4447|3.6061|3.1756|3.273|3.1639|3.0548|3.4367|3.7523|4.0282|3.9183|5.2974|6.2327|6.8453|8.7926|9.0713|12.6209|13.9057|19.2668|15.8598|33.3445|37.541|31.8344|36.8696|30.0298|26.2765|24.3151|19.1608|15.2787|13.2565|13.3131|9.8862|4.5771|2.8251|3.56|4.2037|3.2906|1.808|3.5619|5.2253|4.493|2.9381|3.155|1.7448|2.5674|3.1641|3.5167|4.7823|3.5709|2.8115|5.0625|3.598|3.2635|3.3449|3.5709|3.8421|4.5201|3.598|4.2941|4.0771|4.0048|3.9596|4.9993|3.7246|4.6286|5.8762|2.911|3.1189|5.5236|7.3316|7.2412|6.5542|5.84|6.9067|9.8358|12.0145|11.906|10.0979|12.7287|13.8496|13.5513|14.6271|16.4804|19.382|20.8582|14.7152|17.1946|15.57|15.1455|10.2666|8.8765|6.8637|7.3049|5.911|6.3788|4.9825|4.9042|4.7|4.21|5.52|5.59|5.36|5.1|8.19|7.74|5.22|4.08|4.3|4.01|5|5.18|3.83|4.03|4.97|6.12|9.55|9.67|7.98|9.97||||
2022-02-19 14:52:12|russ2000_1846|HIL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4375|6.4375|4.8125|11.875|12.25|6.875|3.625|3.95|1.84|1.7|1.7|2.86|3.95|3.05|3.15|6.04|14|15.5|||4.75|4.85|5|5.4|5.3|5.25|5.33|5.48|5.24|5.7|6.89|7.83|7.36|7.86|13.65|11.55|16.84|15.28|6.34|2.86|3.75|7.33|6.72|5.68|4.3|4.56|6.18|5.43|5.54|5.1|5.45|3.98|3.1|4.22|3.68|2.89|2.89|3.18|3.61|5.35|6.33|3.88|3.65|3.5|5.45|3.35|3.85|3.25|4.32|4.4|4.1|4.68|4.85|4.9|5.5|5.7|5.85|4.02|3.39|2.92|2.8|2.98|3.13|1.49|1.59|1.36|1.86|3.07|2.43|2.05|1.95|
2022-02-19 14:52:16|russ2000_1847|QUIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19.25|11.375|18.375|23.625|257.25|241.5|541.625|393.75|293.125|105|84.4375|84.98|60.48|61.6|66.78|47.04|35.7|16.38|12.88|46.34|97.72|57.526|50.4|45.78|36.26|36.82|45.92|53.48|51.94|56.56|71.4|69.72|44.24|41.3|39.9|36.4|48.44|47.6|36.68|25.2|15.68|9.24|22.26|19.04|23.8|30.8|40.46|39.06|72.8|90.3|70.7|42.84|32.62|37.45|35|32.34|40.46|34.3|34.02|32.48|37.52|51.38|76.16|68.6|41.86|44.1|27.02|23.38|21.56|16.52|14.98|13.3|10.6974|17.08|27.44|16.94|24.22|22.82|20.72|16.8|14.28|7.84|8.5483|8.0654|4.921|4.6046|2.2|3.06|3.33|3.57|7.79|7.28|5.43|5.07||||
2022-02-19 14:52:21|russ2000_1850|FRBK|total_return_price|0|||||||||||||||||||||||4.1926|4.1926|3.8433|3.8433|3.2609|2.6787|2.504|2.4457|1.6305|1.1645|1.5141|1.747|1.5141|1.1645|1.5141|1.5723|1.5723|1.5723|1.747|1.8052|1.5723|1.9215|2.271|2.0381|1.3975|1.747|1.6311|1.8634|2.1545|2.4455|2.9121|2.7371|3.9015|4.6303|5.1709|6.2891|6.7773|7.3373|8.5945|7.0427|6.2051|7.0436|6.1212|5.3665|4.3603|3.4799|3.1864|3.1025|2.6833|2.5156|3.5218|3.5084|3.2736|3.3138|4.367|4.2597|3.5956|4.361|4.964|5.3196|7.9223|8.1773|8.7206|8.6804|9.6517|11.2898|10.611|11.0496|10.2149|10.8678|12.1322|12.4091|12.0545|11.7722|11.7455|9.6|8|6.9499|4.93|7.26|8.61|8.8|7.13|7.8|4.54|4.27|3.87|1.95|2.0299|2.44|2.786|2.24|1.55|1.45|2.36|2.09|2.12|2.07|2.77|2.85|3.19|2.98|3.85|5.04|3.89|3.75|3.63|3.47|3.72|4.33|4.21|4.31|4.11|8.35|8.3|9.25|9.25|8.45|8.7|7.85|7.15|5.97|5.25|4.91|4.2|4.18|2.19|2.44|1.98|2.85|3.77|3.99|3.08|3.72|||||
2022-02-19 14:52:26|russ2000_1852|BEBE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2167|24.2434|53.2779|55.5777|52.128|39.096|40.2459|22.6144|13.2237|24.1475|28.4596|34.3049|41.7024|28.7777|29.7436|35.9821|27.4899|22.4611|17.8615|17.9075|29.8663|43.159|39.2034|47.2065|47.3522|48.2346|95.8791|111.9018|141.8339|81.7988|73.6491|92.9506|78.5416|127.5824|103.3746|94.6015|85.2179|81.5503|71.3677|61.1877|56.4259|53.6248|41.4224|30.4496|36.3596|41.1376|33.518|50.0244|37.3283|47.2747|39.839|38.9443|40.2398|47.2146|57.328|62.0058|38.752|33.3579|27.2173|31.1843|36.2434|39.847|37.5307|46.6494|23.2208|16.465|18.7641|26.0069|15.1886|6.817|4.0837|3.9648|3.5235|5.0294|3.9046|2.7225|3.8831|3.8043|2.6867|4.8933|5.0355|4.71|4.9298|4.874|4.8799|5.125|5.277|4.1646|3.3273|3.7325|4.9992|5.2378|6.7178|8.3516|8|
2022-02-19 14:52:30|russ2000_1853|IHC|total_return_price|0|3.7468|5.2055|3.9756|3.8897|3.804|3.3178|3.3178|3.2606|3.4894|3.8897|3.9756|4.3189|4.5762|7.2362|5.4343|5.5201|5.5201|8.6091|8.037|5.6061|5.034|5.9493|5.3773|4.4764|5.739|5.5094|4.4764|3.5582|2.0749|1.3833|1.3833|1.268|1.4001|1.1667|0.7584|1.1667|2.01|1.7736|1.5371|2.3648|2.2607|2.4987|2.9747|3.4506|2.7502|2.9295|3.1089|2.8697|3.0661|3.367|3.5317|3.607|3.7436|4.5298|3.9855|3.5628|3.4014|4.98|6.0728|5.83|7.6755|6.8232|6.092|6.8232|6.2939|5.7432|5.7432|5.6823|5.2739|6.0102|3.5572|6.6234|6.4611|7.379|7.3837|8.8605|8.8092|11.3453|9.8699|10.4721|9.5102|10.4405|10.7566|11.8696|15.5031|17.0129|15.7804|16.477|16.1217|15.7819|16.2948|17.5034|20.6695|20.0869|19.5241|19.5869|19.4366|18.3498|18.3248|11.3743|10.7372|8.8006|10.4282|3.2594|4.5521|5.7787|5.3617|5.2887|8.6875|5.4652|6.4693|7.4618|7.4451|9.6196|6.6949|7.5075|9.2214|9.155|9.3594|8.8838|9.4997|11.0638|13.3665|12.627|12.5941|13.2605|12.5027|13.1236|12.8171|12.4398|12.2648|13.107|15.1151|17.0614|16.3523|18.664|17.7571|19.5232|24.1735|26.3744|34.253|32.0747|34.631|33.9558|34.141|37.7011|37.5745|41.168|25.0061|30.1554|37.1743|40.6407|39.5008|46.1402|49.3975|56.68|
2022-02-19 14:52:34|russ2000_1855|HMTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.14|13.255|11.75|12.05|12.48|11.41|11.14|12.75|12.8|11.9|13.51|14.5|13.17|11.14|12.27|10.85|11.3|12|12.15|11.5|11.4|13.15|13.7|11.88|14.1|12.37|12.15|14.85|8.54|9.83|8.88|10.31|11.67|11.81|12.29|7.53||||
2022-02-19 14:52:37|russ2000_1856|CYTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:37|russ2000_1857|WK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|14.5|13.83|14.79|18.18|11.31|12.4|18.06|13.7|15.55|19.35|20.9|21.4|23.1|24.3|39.5|34.54|50.7|55.69|44.04|42.05|32.33|53.49|56.93|90.77|84.56|113|138.63|132.83||||
2022-02-19 14:52:39|russ2000_1858|MNI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:39|russ2000_1859|ZEUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||11.931|9.5448|11.8174|9.5448|9.3176|8.4085|8.7494|7.954|9.6585|25.3392|24.4302|23.0667|15.4535|13.9763|14.999|14.1472|12.6128|11.3629|6.0791|4.5452|6.3632|6.0223|5.2269|4.3179|3.4089|3.1816|2.2726|1.7897|2.1021|3.5907|2.9907|2.318|5.4996|5.4542|2.5635|2.9089|3.2271|3.717|3.9543|7.4631|12.7264|18.5624|17.1807|24.0984|16.2535|12.0992|15.8808|22.5894|27.4649|32.2357|22.6709|20.295|28.3219|26.216|24.8849|29.0999|41.4264|69.7801|27.7378|19.2199|14.3677|23.2032|27.2248|30.938|31.0235|21.8421|21.8807|27.3213|31.2786|26.2628|16.1762|22.2896|22.9588|15.726|16.187|21.2536|22.9661|23.5608|26.7352|27.9108|27.6614|23.8747|19.8595|17.1859|13.0289|16.8986|9.6565|11.2585|16.8621|26.6258|21.5677|23.6654|18.1428|19.0648|21.5555|21.0772|20.1332|20.0525|20.5234|14.0484|15.6397|13.473|14.2398|17.7419|10.2638|11.6751|11.3081|13.2862|29.3849|29.3411|24.3371|23.5||||
2022-02-19 14:52:43|russ2000_1861|LPG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1729|20.1538|15.575|11.6662|11.0734|14.3293|8.5821|9.9566|8.0409|6.2369|5.017|7.053|9.046|7.0959|6.3056|6.9585|6.4345|6.8382|6.8382|5.0084|5.5152|7.4224|9.0632|13.2984|7.4825|6.6492|6.6234|10.0168|11.3569|12.2504|11.5794|11.8584||||
2022-02-19 14:52:45|russ2000_1862|FLKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:45|russ2000_1863|FRSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.69|26.26||||
2022-02-19 14:52:46|russ2000_1864|CSLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.42|15.17|12.94|11.46|7.76|8.14|4.07|4.18|3.24|3.95|4.07|5.35|3.6|4.3|4.35|3.9|3.45|4.15|2.65|2.24|3.75|3|1.44|1.33|0.7231|0.723|1.13|1.36|1.51|2.63|1.61|1.5||||
2022-02-19 14:52:48|russ2000_1865|PZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3642|5.4426|6.0144|6.6763|5.0485|2.0183|0.8574|3.9408|4.436|4.1698|3.7544|3.4168|3.6741|4.0955|3.8635|3.1771|1.927|2.6475|3.3023|2.4315|3.307|3.066|4.3343|3.8541|4.0791|6.8837|7.5876|6.8255|6.2933|5.8605|6.1345|7.4456|5.6209|6.0115|5.4148|5.4833|5.9138|8.2935|6.8792|7.2839|7.3193|8.3338|8.7023|7.6041|7.3338|7.1406|7.132|7.0946|8.0127|7.2477|3.9136|4.227|4.9893|6.7354|9.7756|10.6356|9.4991|9.1263|
2022-02-19 14:52:51|russ2000_1866|TBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.33|14|13.66|13.15|16.55|17|15.83|15.64|19.38|25.25|26.05|24.5|32|31.6|40.7|40.9|38.65|29.62|29.39|28.36|31.36|38.02|26|24.27|30.62|48.59|76.66|74.51|91.97|120.73|||||
2022-02-19 14:52:53|russ2000_1867|RBCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185|242.3|294.3|203.2|98.6|44.1|60.4|159.6|158.4|190.2|209.9|276.1|216.7|210|265.6|167.7|115.9|92.6|109.5|95.9|102.4|62.397|56.8|78.5|129.5|96.6|132|87.9|51.2|41|41.6|24.4|13|12.2|8.1|6.7|6.2|4.95|8.4|8.9102|8.26|8.5|7.03|7.6|8.95|7.38|8.07|8.43|9.09|8.55|7.96|7.77|8.53|9.56|10.35|9.85|10.0901|9.65|
2022-02-19 14:52:57|russ2000_1869|TZOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|4|4.5|4|4.95|8.25|8.06|17.77|58.07|106|45.05|33.05|23.41|23.16|17.3499|28.54|28.69|30.59|37.55|25.9|19.84|14.46|9.95|9.98|7.07|5.7|6.41|9.97|14.13|13.27|15.01|13.51|26.24|41.57|68.48|59.09|23.68|26.12|23.24|22.14|23.66|19.38|22.35|26.33|27.42|21.82|23.02|19.31|15.5|12.87|9.64|11.83|8.13|8.35|7.92|7.94|12.92|10.75|9.55|10.1|8.95|6.6|7.15|16.3|11.9|8.11|13.4|15.2|10.26|11.01|3.57|6.15|6.54|9.31|15.51|14.75|11.97|10.19||||
2022-02-19 14:53:00|russ2000_1870|SPWH|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.22|5.79|7.09|7.13|9.6|11.39|10.31|12.78|11.31|10.4|9.77|7.44|4.23|4.27|4.23|5.2|4.99|5.09|5.44|5.14|4.67|4.49|6.76|6.54|7.16|16.37|13.91|17.54|17.6|17.67|17.26|10.65||||
2022-02-19 14:53:02|russ2000_1871|SIEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.33|16.46|19.19|25.23|10.09|5.87|6.98|6.55|8.39|8.75|8.43|9.41|15.64|14.38|9.06|19.28|24.08|12.66|8.58|6.16|6.87|8.94|2.04|3.87|3.33|3.92|6.93|7.28|5.38|3.51||||
2022-02-19 14:53:04|russ2000_1872|PFMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10.73|10|12.85|11.79|10.9|10.3|8.97|9.56|8.08|6.71|3.4|3.24|2.4|1.8|1.7|1.61|3|2.26|1.83|1.81|1.82|1.63|2.89|2.13|2.09|1.5|2.07|1.12|1.03|1.02|0.9|0.649|0.84|0.8319|1.83|3.66|4.08|2.32||||
2022-02-19 14:53:07|russ2000_1873|TRXC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:07|russ2000_1875|GAIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1441|15.1794|16.866|19.7574|16.3239|14.9385|11.3243|13.3097|15.0349|16.6251|17.8298|14.4566|11.0256|10.1003|4.7032|4.8285|5.6381|5.4752|5.4935|6.5537|5.9658|5.4935|5.5031|6.8332|9.7438|13.5507|15.6131|13.8398|11.3725|12.7122|13.6374|17.001|20.7115|29.3469|16.4998|13.9169|11.5942|3.9707|3.2768|5.2237|6.1392|7.3921|8.2114|6.1676|6.1676|7.7|6.35|5.03|3.68|3.06|3.74|3.86|3.54|3.14|4.06|4.5|5.01|6.6|6.54|8.18|7.25|6.99|7.61|6.35|6.65|6.18|5.9|7.63|7.58|8.8|8.95|11.45|11.4|12.55|17.35|22.05|16.35|10.04|9.5|7.41|7.88|8.51|6.35|8.4|10.22|9.89|13.35|11.03|9.5|8.71||||
2022-02-19 14:53:11|russ2000_1876|PRGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:11|russ2000_1877|ENZ|total_return_price|1|17.6409|20.2625|17.2231|14.557|11.0112|8.7182|13.3307|12.2642|11.5444|9.3315|8.4516|9.598|11.3577|7.3733|8.0839|7.3733|7.5511|6.3072|3.0204|2.8427|3.1092|3.1092|2.4874|2.221|2.3985|3.3757|2.8427|2.4874|2.5763|2.4874|1.5102|1.599|0.8884|0.4886|1.4214|3.9088|2.8427|3.2869|3.9976|5.5078|5.0636|6.9291|11.9038|13.5919|7.9063|6.7515|9.328|7.373|7.1068|12.592|11.846|14.271|13.711|10.821|14.299|13.3199|10.9694|12.341|13.3199|10.6951|12.032|9.667|8.638|8.947|8.535|16.249|17.79|70.855|30.2904|39.873|28.7946|18.7651|18.264|20.7074|16.8819|18.823|15.6355|11.4286|12.5775|11.2385|12.9316|19.7429|17.619|18.5714|13.8571|12.9905|17.69|18.13|13.62|16.78|13.64|13.04|12.28|12.89|14.3|14.84|16.81|12.78|12.11|9.36|8.18|14.21|5.77|4.89|4.1|5.1|5.51|4.74|5.97|4.6|4.31|4.96|3.99|3.84|2.86|2.55|2.74|1.5|2|2.89|2.24|2.18|2.49|2.81|4.2|4.8|5.22|3.15|2.8|3|3.72|4.74|4.98|6.97|6.1|6.68|8.8|10.85|9.85|7.36|6|4.42|3.32|3.76|3.47|3.91|3.16|2.51|3.02|2.38|1.82|2.82|3.07|3.26|3.44|3.22|
2022-02-19 14:53:16|russ2000_1879|NNVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|5.81|62.3|245|119|94.5|51.8|66.29|65.1|45.5|29.4|37.8|98|63.7|54.6|46.9|39.55|57.4|57.05|119|151.2|70|91|88.2|91.7|67.2|46.2|50.68|40.95|46.13|34.93|47.6|42.7|95.2|100.2|78.4|91.6|60|56.4|45|40|23.5|21.2|55|32|33.2|24|22|26|24.6|19.104|16.4|8.5|7.954|6|5.4|4.852|2.6|2.64|5.74|7.51|3.96|3.52|4.66|4.24|5.04|4.09||
2022-02-19 14:53:19|russ2000_1880|CIDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|50.2|47|41.7|42.4|38.7|67|78.1|99.1|110.8|124.4|98.1|101.7|87.2|59.3|68.5|55.5|44.7|30.401|21.1|14|3.2|5.65|10.8|11.8|12.3|15.6|12.9|14.4|15.499|17.5|17.6|13.8|14.3|17.1|13.6|12.6|14|15.7|14.1|14.8|20.3|28|26.5|20|16|14.9|7.5|5.2|2.55|2.291|1.25|1.98|1.4|1.34|2.1627|1.49|1.46|1.29|1.59|1.2749|0.56|1.97|1.375|0.95|0.72|0.292|1.81|0.62|0.6899|1.51|1.32|2.3|1.19||||
2022-02-19 14:53:23|russ2000_1882|LWAY|total_return_price|0||||||||||||||||||||||||0.8031|0.8804|0.8031|0.8031|0.7413|0.7105|0.8031|0.4016|0.6178|0.5252|0.4324|0.6487|0.7413|0.834|0.7413|0.9267|0.4942|0.4634|0.4324|0.4942|0.3398|0.3707|0.278|0.3398|0.3855|0.4794|0.8649|0.5254|0.4636|0.4324|0.9113|0.896|0.9267|0.8649|1.0196|1.4367|2.1004|1.9769|1.4827|1.2667|0.9884|0.9884|1.668|1.8842|1.7915|1.6062|1.668|1.3591|1.2973|1.6991|1.8113|1.9522|1.668|1.8533|1.5074|1.3591|1.7414|1.6309|1.9769|3.3972|3.3384|10.5268|7.4923|5.1794|4.5171|4.1959|6.1777|6.1431|6.1481|6.0549|6.3457|6.7702|9.2419|8.8959|11.1594|16.6353|11.6932|10.5565|11.7525|11.5647|8.8761|7.9075|12.7508|10.8629|11.7426|11.7327|9.6273|10.3983|9.4395|10.2995|11.0507|10.5466|9.5285|9.143|10.3217|9.4558|8.6993|13.8353|17.36|13.51|15.98|14.7|13.98|13.87|18.53|21.39|19.19|10.48|11.1|10.83|9.67|16.94|11.51|10.73|9.34|8.9|8|5.99|5.03|2.66|1.88|2.42|3.64|2.19|1.99|1.92|2.2752|5.03|5.41|5.4|5.18|5.6|4.6|
2022-02-19 14:53:28|russ2000_1884|MPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2334|0.6459|1.1445|1.2168|1.2063|2.031|2.732|2.6548|2.835|2.7252|2.9982|4.2143|5.1147|5.458|7.5686|6.8598|10.9487|10.9624|9.3554|6.9372|6.8943|6.876|5.9017|5.697|7.6524|6.4872|5.4031|6.1244|5.1129|5.6602|4.7703|5.4134|3.5261|2.8447|2.7541|3.8557|3.2909|4.1834|4.274|4.3786|4.4971|5.4454|4.2043|2.5379|3.7093|4.21|4.0142|4.2115|4.5369|5.4883|5.7614|6.9619|8.0559|6.5501|6.3226|6.3303|6.4972|6.9698|5.3502|5.6059|5.0196|6.3291|6.9684|7.6024|12.4147|9.4344|12.1474|14.7911|13.065|12.3609|14.6585|20.7065|14.3045|12.0231|14.6002|14.1811|14.1697|7.4582|12.7405|20.255|14.7982|16.3657|15.0791|11.6903|12.3032|
2022-02-19 14:53:31|russ2000_1886|NICK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0986|2.3609|1.9029|1.7046|1.1805|1.7046|2.0986|1.9029|1.3772|1.246|2.6238|1.246|1.2788|1.2132|1.3772|1.7969|2.2295|1.9412|2.2402|2.6497|2.261|2.0986|2.0724|2.6752|3.7468|4.5067|4.7709|4.5853|4.7396|7.995|9.3227|8.8021|8.6499|8.3856|9.3387|11.365|10.6923|9.2106|8.9943|8.6339|7.4085|5.5098|4.9337|4.7975|4.4996|1.9062|1.9142|4.2128|5.5744|5.4062|6.063|6.7918|7.3845|8.2495|9.7712|9.579|7.7529|10.3952|10.9904|10.6056|11.1838|12.3818|12.8794|15.127|16.07|15.84|15.73|14.46|11.59|14.6|14.01|13.22|13|11.7|10.58|10.5401|10.17|11.14|10.5|8.24|8.57|8.89|9.01|8.65|12.2|10.3|9|9.23|8.96|9.03|6.3984|7.97|7.52|7.75|10.45|11.33|12.11|11.87|
2022-02-19 14:53:35|russ2000_1887|SAMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5337|9.5797|11.9925|12.8343|12.6161|10.1073|11.7217|10.7614|10.7173|8.1922|9.1249|10.101|9.6697|9.3708|10.6057|10.6572|11.0427|11.5194|13.6239|12.8148|13.8206|12.2285|11.445|12.5193|12.2093|11.3441|11.4429|8.5828|11.9005|9.7743|13.8755|13.6227|15.1975|15.686|16.72||||
2022-02-19 14:53:38|russ2000_1892|NYNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:38|russ2000_1893|ONE|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270|380.5|208|181|215|198.5|192|182|130.5|102.75|107.25|100|91.5|41|13.3125|3.79|3.65|
2022-02-19 14:53:40|russ2000_1896|SHOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:40|russ2000_1898|GFN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:41|russ2000_1903|STRL|total_return_price|0.137690865256|||||||||||||||||||||||||||||||||||||||||||||||4.25|3.12|3.12|2.25|2.125|1.125|1.25|1.063|1.063|1.25|1|0.875|1.125|1|0.875|0.625|0.437|1.312|1.187|1.062|1.031|1.218|1.031|1.05|1.218|0.781|0.75|1.1|1.35|1.62|1.7|1.75|1.85|1.55|1.55|2.31|3.3|7.07|4.2|3.52|4.749|7.28|6.82|12.35|18.23|22.09|27.79|24.51|22|19.06|21.39|21.52|25|18.4|19.36|20.01|12.06|17.84|18.98|15.1|17.15|16.05|17.31|13.41|12.25|16.78|14.72|13.53|12.06|9.85|9.5|9.93|9.1|10.8|10.74|9.82|9.5|9|6.8|8.87|8.17|4.56|4.38|3.98|4.06|5.16|5.36|5.71|7.74|9.24|9.21|13.54|14.89|10.82|11.45|13.78|11.36|12.52|13.37|12.13|16.87|8.91|9.52|10.22|15.84|22.54|20.95|21.22|23.75|||||
2022-02-19 14:53:45|russ2000_1904|CCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6885|17.6728|17.1758|19.5415|21.0921|19.7303|17.5237|16.2514|16.7385|21.0225|21.271|25.2469|24.5511|24.5014|30.6143|29.3222|30.8628|25.9427|17.2255|23.8255|25.0481|29.6402|27.1851|17.1758|29.9086|42.0748|45.5438|59.9564|66.261|63.428|81.21||||
2022-02-19 14:53:47|russ2000_1906|AINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.75|91.37|122.43|93.98|63.74|55|45.09|51.05|49.03|43.25|58.03|50.98|57.785|95|94|56.01|74.52|51.34|55.812|31.34|20.25|24.43|8|10.29|6.15|5.89|8.87|22.72|14.25|17.4482||||
2022-02-19 14:53:49|russ2000_1911|ICD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230|235|101.2|139.4|177.4|102|109.8|99.8|104.6|96.2|134.8|101.6|70|79.2|80.6|73.4|81.6|97.4|67.8|55.4|31.8|26.2|19.936|1.57|3.89|2.56|2.92|3.32|4.43|3.05|3.18|
2022-02-19 14:53:51|russ2000_1912|AMBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:51|russ2000_1913|OFLX|total_return_price|0.0236604036186||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3621|8.7212|10.2588|11.0146|12.8235|14.9424|14.6951|14.4974|12.6918|10.6819|10.6959|10.2845|12.8282|12.3003|10.9145|10.8583|11.9189|11.048|8.4609|9.2494|11.5125|11.7175|10.6688|11.0473|10.4795|9.3992|10.2193|9.967|8.8315|9.8566|14.1669|10.8897|15.8567|17.2392|19.8946|18.4125|16.573|22.4751|26.0918|23.6836|27.6766|32.5638|31.3485|32.5793|30.8598|34.887|41.5089|44.8278|53.7025|59.6862|61.1165|64.681|84.5777|56.545|72.3478|77.6124|69.5632|88.1351|63.7704|88.7952|114.147|154.1654|155.7501|165.9114|156.1131|139.2077|151.99|
2022-02-19 14:53:54|russ2000_1914|KIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:55|russ2000_1918|PRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||52.5|53.75|37.5|40|37.5|47.5|65|101.25|78.75|106.25|132.5|110|135|140|197.5|296.88|181.25|238.75|192.5|148.75|235|283.75|350|241.25|307.5|295|504.375|481.25|366.25|269.5313|261.5|180.4|210|203.1|191.8|113|81.6|56.4|64.9|80.9|97.9|68.29|57|39.5|89|78.4|62|62.9|91|109.1|91|72.7|111.5|132.1|119.5|151.8|158.2|77.4|99.3|100|24.7|16.9|30.6|40.9|18.3|17|12.7|7.1|4.59|6.8|5.701|8.95|8.6|10.7|23.8|23.5|20.3|36.5|45.5|33.5|45.5|48|14.8|11.4|9.099|8.3|3.751|1.868|2.325|3.13|3.14|4.21|1.84|1.99|1.79|1.58|1.06|0.8|0.6556|0.6|0.142|0.2765|0.1|0.1277|0.16|0.33|0.4893|0.38|0.48|1.18|1.42|1.185|0.92|
2022-02-19 14:53:59|russ2000_1919|TRUP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|8.74|6.83|8|8.24|7.71|9.85|9.67|12.72|16.72|15.8|14.21|22.63|26.93|29.91|28.7|38.65|34.92|25.14|32.74|33.45|26.55|37.46|26.03|42.69|78.68|118.04|74.54|116.7|81.11|132.19||||
2022-02-19 14:54:01|russ2000_1923|AMRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.5|362.25|428.1|421.35|302.7|173.1|77.7|61.2|57.3|41.397|48.9|41.55|36|67.65|57.9|58.05|59.25|34.05|34.05|29.25|32.1|25.65|17.85|5.6205|7.407|10.749|7.3695|3.22|3.16|3.71|6.54|6.38|8.03|3.53|2.09|3.22|4.55|3.09|2.46|4.27|2.92|5.58|20.02|16.42|13.65|5.23||||
2022-02-19 14:54:04|russ2000_1925|DRNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:04|russ2000_1927|PTIE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:05|russ2000_1928|MDLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:05|russ2000_1929|CARA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|16.52|16.76|8.39|9.95|10.05|12.15|12.26|16.12|6.07|4.47|8.62|9.99|19.09|26.42|13.19|12.72|12.15|18.06|23.92|12.7|19.62|19.73|20.03|16.11|13.21|17.1|12.34|15.29|20.59|14.68|15.93|12.57||||
2022-02-19 14:54:07|russ2000_1930|ATNM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.3|||3||45|209.7|96|165|176.7|299.997|212.7|190.5|176.7|86.1|84|53.1|94.2|61.5|53.1|51|27.897|45|35.4|17.79|21.117|11.181|18.684|22.653|11.691|14.4|7.665|6.903|6.531|5.8201|10.5451|9.34|8.08|7.66|7.98|9.25|6.1||||
2022-02-19 14:54:09|russ2000_1931|GNCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|133.76|153.44|72.4|56.56|94.88|109.84|55.92|44.16|31.6|35.28|45.68|36.72|45.04|42.08|9.52|10.16|8.08|7.0584|6.4|2.48|4.72|3.51|3.38|2.07|1.72|2.3|2.23|2.32|2.6|2.29|1.95|1.31||||
2022-02-19 14:54:11|russ2000_1932|FSAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:11|russ2000_1934|FIVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.58|6.91|6.54|4.49|5.56|5.23|3.7|8.68|9.55|11.51|15.14|14.4|18.43|21.97|23.04|24.65|29.24|33.27|43.58|43.21|52.83|50.15|55.81|65.58|76.46|110.67|128.74|173.5|151.44|186.75|161.73|137.8||||
2022-02-19 14:54:13|russ2000_1935|AKBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.37|28.59|22.13|11.61|11.11|10.29|9.55|12.01|9.01|7.67|9.09|10.27|9.16|15.69|18.79|15.15|9.74|10.38|8.75|5.39|8.19|4.43|4.36|6.32|7.58|13.58|2.39|2.72|3.095|3.86|2.96|2.28||||
2022-02-19 14:54:15|russ2000_1937|RYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||29.0638|24.4695|24.0959|29.6827|23.9698|24.8391|24.7149|19.7471|17.6358|19.3745|19.6229|26.7021|22.4794|15.9591|28.9376|27.4472|18.8156|16.518|15.8349|22.7899|20.5544|19.2503|16.1454|10.4324|9.1905|7.8864|10.7305|13.6118|11.4161|10.9789|10.7504|10.6013|7.4716|6.9748|6.2396|8.2863|8.5943|11.1776|12.9561|15.3655|15.9964|16.1752|12.5984|14.2875|20.6761|23.8456||||||||||||||||||||||||||||||||||10.3331|13.3038|9.7866|6.0806|9.0414|5.7726|4.6201|4.7294|17.3874|11.0484|13.8602|10.9789|9.3892|9.3892|10.2337|8.2466|11.0286|11.3763|6.2396|8.8725|8.028|9.0017|11.6943|4.5008|5.3255|6.5774|11.8234|16.9105|14.3371|20.8375|25.47|
2022-02-19 14:54:18|russ2000_1939|MIND|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||2.75|2.62|3.12|3.75|4.125|5.375|7.375|6.031|6|8.625|6.625|14.625|26.125|18.063|11.688|8.125|7|4.0625|4.5|4.3125|3.75|3.625|4.375|5.0625|4.9375|5.375|6.5|4.9|5.042|4.25|3.75|2.09|1.35|1.44|1.45|1.85|2.07|3.73|4.12|4.44|7.4|6.18|7.3|8.81|11.89|25.54|16.08|13.35|11.29|13.49|14.19|18.27|21.74|16.8|18.7|15.38|5.46|3.62|4.5|4.47|7.25|7.4|7.31|7.35|8.6455|11.02|15.98|18.16|14.58|21.97|23.76|17.67|13.55|14.82|14.85|16.93|16.64|15.1|13.8|12.97|10.2|5.61|4.9|4.13|4.44|2.73|3.72|3.36|2.96|4.855|4.66|3.97|3.14|3.76|3.25|3.86|4|3.98|3.73|4.16|2.3|2.84|0.965|2.28|2.05|2.14|2.32|1.98|1.7|1.38|
2022-02-19 14:54:23|russ2000_1940|GALT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.72|114.6|19.5004|17.6254|18.1879|25.5005|33|23.7|25.5|26.04|13.02|11.4|16.74|16.92|16.92|18.06|21.9|19.44|5.1606|2.94|4.2|4.194|3.96|4.14|2.28|1.68|1.38|0.72|1.08|1.8|2.1|1.86|2.7|4.68|3.96|5.64|6.3|7.44|6|5.88|5.76|2.08|1.89|2.03|4.17|3.9499|9.3|8.1|15.88|14.14|5.57|3.33|3.86|2.71|2.33|1.61|1.37|1.49|1.9178|1.07|2.01|2.45|1.74|2.59|4.51|6.25|6.02|3.77|4.98|3.88|3.88|3.07|1.65|2.86|2.89|2.27|2.24|3.45|3.76|2.2||||
2022-02-19 14:54:26|russ2000_1941|SFBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2008|13.6901|13.2345|14.8914|15.2098|17.353|18.8097|22.8367|19.9489|21.5881|23.9568|35.2785|33.3553|33.9433|36.0288|38.8965|38.5482|39.9031|36.8183|30.2814|32.2303|31.2375|31.3195|36.4638|28.5504|34.9987|33.0217|39.3377|61.6787|67.67|78.6433|87.8877|||||
2022-02-19 14:54:28|russ2000_1942|SALM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5012|15.6396|12.1449|7.3354|6.1936|6.7126|8.8232|9.0654|13.2591|11.0723|12.7608|12.9823|15.2244|11.7698|13.7739|9.2896|11.1996|12.3511|15.0472|13.785|16.1821|14.239|13.8127|11.5705|11.0778|10.1035|9.5775|8.2046|7.2247|6.5937|7.0372|7.1655|6.4303|5.0136|4.3167|2.5777|1.2334|0.7708|0.407|0.3146|0.5673|1.6314|3.404|2.4482|2.2879|1.665|2.0014|2.5264|2.3623|1.6602|1.5749|2.911|3.4779|3.4354|3.5264|5.0397|4.8343|5.7381|6.3721|6.9962|6.6096|5.5229|5.6198|4.0614|4.7102|4.2024|3.4828|3.9588|5.1387|4.5399|5.0413|5.6788|5.9284|4.9337|3.7121|2.9435|4.4988|3.3351|1.9084|2.2855|2.1475|1.6866|1.4099|0.8946|1.2|1.02|1.06|3.12|2.55|3.09|2.98||||
2022-02-19 14:54:32|russ2000_1944|AJX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1535|8.2633|8.3113|7.4152|7.6241|7.002|8.7537|8.7845|8.8498|8.5675|9.506|9.9645|9.9064|9.7158|9.8028|10.4118|9.439|10.9992|11.0564|12.7263|12.6616|5.0796|8.121|7.6038|9.7168|10.3219|12.4806|13.1858|12.9912||||
2022-02-19 14:54:34|russ2000_1947|ARDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|14.21|18.89|14.3|15.93|17.28|19.2|7.54|8.45|12.9|14.45|12.8|5.25|5.6|6.95|5.25|3.8|4.25|1.76|2.8|2.51|5.19|7.505|5.685|6.92|5.29|6.6|6.2|7.83|1.3|1.03||||
2022-02-19 14:54:36|russ2000_1948|EYES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.9429|77.6498|93.7355|99.5117|45.9172|45.6979|36.8508|26.08|26.64|17.92|10.96|10.48|9.6|16|14.8|13.44|14.96|7.52|6.36|6.46|6.8552|5.936|0.9947|0.9797|0.8884|2.19|7.82|4.97|3.21|1.71|
2022-02-19 14:54:38|russ2000_1949|NES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7472|22.5|20.6|10.65|10.1309|7.74|9.11|4.02|3.99|2.9328|1.61|2.32|2.5|2.25|2.33|2.25|2|2.09|
2022-02-19 14:54:40|russ2000_1950|VCYT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|14.28|16.36|17.5|9.74|9.27|7.06|11.14|4.94|7.1|5.33|5|7.47|7.41|9.19|8.25|8.32|6.43|5.57|9.28|9.61|12.17|25.02|26.57|24.55|27.92|24.31|25.9|32.79|49.01|49.47|41.28|46.42|39.05||||
2022-02-19 14:54:41|russ2000_1951|ATEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5593|12.6525|9.0474|4.1811|4.3003|6.3958|5.7701|6.7136|5.9886|6.1574|10.5173|8.5806|8.9481|8.3423|6.6639|7.6272|5.6708|6.1673|6.0581|6.0184|7.0413|6.6341|7.0512|6.8228|4.8663|6.8129|6.3262|9.7525|9.544|11.1827|13.3179|16.8248||||
2022-02-19 14:54:43|russ2000_1952|PATI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2739|11.6608|11.5114|11.1752|10.5307|9.6294|9.2652|9.8954|10.8016|10.5074|8.3499|8.9896|8.079|8.8729|10.0404|9.2698|9.1951|8.7795|8.5507|8.1023|9.097|5.1649|4.64|4.9973|6.6892|8.2013|8.4243|8.791|8.1|
2022-02-19 14:54:45|russ2000_1953|OHRP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:45|russ2000_1956|NL|total_return_price|0||||||||||||||||||||||||4.6973|5.6969|5.5417|6.1106|6.2145|4.6868|4.1445|2.62|2.6535|3.3887|4.2363|3.8311|2.7793|2.2305|2.4161|1.7792|1.3435|1.5977|1.0893|1.4524|1.3072|1.8882|2.4691|3.1954|3.6673|3.7763|3.8852|4.7932|3.5222|3.8764|3.6143|3.1286|3.2407|2.9798|4.3209|4.7677|4.0601|5.1963|5.9683|3.1499|2.315|1.4785|1.8387|2.0983|2.5144|2.2111|2.636|3.7092|4.3171|3.048|2.5676|2.779|2.9018|3.2298|3.0317|2.9572|4.7604|4.6218|4.9861|4.8778|6.5789|7.9215|8.3884|10.7296|13.071|13.8148|9.3561|11.5986|8.8429|6.7513|6.9054|6.464|6.7964|7.2523|6.7489|7.7245|7.8905|7.6333|6.7329|7.3529|9.6975|7.3557|5.5177|5.105|5.382|6.7491|4.8865|7.3878|9.1821|12.3263|15.3407|10.5664|11.0391|12.7942|10.816|10.0723|10.1575|11.1345|10.2332|10.3974|10.3522|10.0374|8.6022|6.8151|7.9633|7.1762|6.8614|2.7686|2.8149|2.0927|2.3797|3.639|7.5466|5.9724|6.528|8.4725|13.1949|7.2688|8.0558|5.5558|3.2501|3.5927|3.3798|3.4816|3.6205|2.7925|3.2295|4.0691|4.6137|7.2553|6.3801|5.7038|7.4|
2022-02-19 14:54:50|russ2000_1959|EOX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:51|russ2000_1960|MBII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|18.01|16.4|13.83|11.15|2.66|3.35|3.87|1.98|1.97|1.19|0.95|0.77|1.76|2.29|2.06|1.25|1.15|1.0913|2.08|1.79|1.85|1.45|1.53|1.4|1.41|1.01|0.8169|1.17|1.26|1.22|1.79|1.68|0.9471|0.6471||||
2022-02-19 14:54:53|russ2000_1961|ADMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:53|russ2000_1963|MPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:53|russ2000_1965|TIPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1842|20.3662|18.6869|15.716|15.9312|15.1993|17.1799|15.1993|13.3478|14.5534|19.505|20.9259|21.1412|19.1726|20.7227|20.3231|20.2887|21.6596|20.8467|18.2977|17.1334|17.1265|18.9659|19.9304|20.9087|22.7894|20.5642|22.6585|22.879|21.508|24.9595|25.118|24.367|30.6431|30.6086||||9.3004|8.2532|7.2499|7.4253|7.6796|8.2485|5.3276|4.3874|4.0079|5.9155|5.7379|6.973|6.8245|4.6904|3.596|4.0494|5.6977|4.6618|5.4977|5.457|5.9201|6.3436|6.2179|5.9157|6.1514|6.8101|6.8622|6.4192|8.7732|6.4887|6.7754|5.6896|6.2393|5.5024|5.7522|5.2099|4.5848|5.1613|6.1963|6.4052|6.2115|5.9677|5.9945|5.7467|6.1931|6.1334|4.6935|5.9514|6.0088|6.8645|7.6357|4.9394|5.6711|4.8305|4.9355|8.6711|9.6361|9.9633|13.14|
2022-02-19 14:54:57|russ2000_1966|AKAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:57|russ2000_1968|HIVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.13|1.07|0.515|0.4818|0.2305|0.3834|0.39|0.157|0.073|0.136|0.24|0.285|1.97|3.3|2.745|2.66|2.79|
2022-02-19 14:54:59|russ2000_1970|XXII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.2|1.15|0.6|0.37|0.59|0.4|0.28|0.72|0.9|0.71|1.14|2.14|3.25|3.58|2.52|1.63|0.86|0.94|0.83|1.35|0.7601|0.7844|1.25|1.14|1.07|1.79|2.71|2.77|2.21|2.37|2.84|2.65|1.71|1.93|2.23|1.1|0.75|0.7644|0.65|2.11|2.99|4.9|2.99|3.07||||
2022-02-19 14:55:03|russ2000_1971|CRCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:03|russ2000_1974|SPKE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:03|russ2000_1977|ASPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|10.08|7.97|7.28|6.62|7.45|5.92|4.48|4.95|5.67|4.24|4.13|4.36|4.19|4.8|4.25|4.87|4.55|1.61|2.605|6.47|6.12|7.79|5.84|7.11|9.75|16.5|19.49|24.07|44.91|53.15||||
2022-02-19 14:55:06|russ2000_1978|RVLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:06|russ2000_1979|SIF|total_return_price|0|2.6912|2.7372|2.6222|2.4152|2.5072|2.2541|2.2772|2.1621|2.1778|1.9168|1.7064|1.6129|1.9869|2.4077|2.3142|2.5173|3.2231|3.0819|3.129|2.59|3.3195|3.6716|3.1594|4.2039|5.3379|7.3078|7.9616|7.269|8.3063|8.448|6.0002|5.8427|5.6875|5.637|5.075|5.0177|6.1146|4.2578|3.8774|3.7982|3.3641|2.9301|2.7673|3.0386|3.2556|2.3332|2.8215|3.4188|2.9301|3.7982|3.8529|4.6664|6.0233|7.4879|8.6817|9.0928|10.4074|12.4889|18.1856|16.8858|20.4642|18.7325|11.117|11.1055|7.1195|7.4463|6.3539|6.3416|5.4129|5.8039|5.442|4.4922|4.3503|5.2488|4.3503|5.2677|5.3622|4.8705|2.6953|2.3643|1.4186|1.9009|2.1752|3.8775|3.8302|3.4803|3.1682|5.4284|4.2085|3.4519|3.3573|3.6883|4.4449|4.5584|3.972|4.8988|9.1262|17.6661|14.8951|15.8881|9.8355|9.5519|7.5894|5.627|5.4853|9.9679|13.9021|13.7217|16.2659|10.4342|11.3109|15.7162|17.0074|15.7547|17.6723|19.384|18.2254|22.3729|17.7192|15.5192|18.1402|15.9429|18.1304|27.906|30.3517|31.0178|29.9242|29.15|21.79|14.9|11.29|9.5|9.29|10.0021|9.9129|7.65|8.1|6.65|5.7|6.6503|5.5219|5.4225|5.05|3.45|2.76|2.89|2.71|3.95|2.25|4|3.68|8.4|12.54|10.07|8.6|6.5|
2022-02-19 14:55:12|russ2000_1981|VTNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2024|6.6132|7.2144|6.6132|7.2144|12.024|6.6132|66.132|40.6|37.5|45|42|23|28|34.5|34.4|25|17|12.4|8.9|3.3|1.3|1.6|1.9|1|0.4|0.7|0.5|1.2|0.48|0.92|0.85|0.7|0.51|0.65|4|2.65|2.05|2.02|1.39|2.05|3.4|3.71|2.955|3.11|3.24|4.65|9.41|7.59|3.39|3.4|2.5|2.45|1.07|1.9897|1.37|1.2|1.28|1.116|1.04|0.72|0.92|1.09|1.0352|1.63|1.03|1.55|1.52|1.13|1.47|0.5136|0.7199|0.4881|0.69|1.58|10.27|6.04|4.43||||
2022-02-19 14:55:15|russ2000_1989|GLRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|7.9|7.7|7.84|7.86|7.88|8|10.97|7.77|4.18|2.32|1.86|0.74|0.33|0.205|0.2326|0.112|0.0651|0.037|0.023|0.0145|0.0129|0.0101|0.012|0.0071|0.003|0.003|0.0038|0.0042|0.0022|0.0037|0.0032|0.0041|0.0048|0.0169|0.012|0.0001|0.0001|
2022-02-19 14:55:17|russ2000_1990|ARCW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7223|1.4183|1.317|0.9624|0.8105|1.2157|1.5197|1.4183|1.3677|1.1651|1.2157|1.5197|1.4893|1.2157|1.1144|0.9624|1.3677|1.4183|1.2157|0.9928|0.9969|1.003|1.0455|1.003|1.0638|0.9321|0.8105|0.6079|0.554|0.4559|0.4508|0.4741|0.5592|0.5592|0.543|0.5673|0.5775|0.5633|0.5998|0.5998|0.622|0.5848|2.8408|2.3507|2.0467|2.0585|2.4497|11.4937|13.3231|15.0141|18.9257|10.2926|6.9243|5.2253|1.9163|1.6633|2.6077|2.3311|2.9477|4.2474|4.0993|3.0974|2.4299|2.1872|2|2.45|1.95|0.9996|0.98|0.4531|0.175|0.186|0.128|0.252|0.44|0.46|0.91|1.47|0.85|1|
2022-02-19 14:55:21|russ2000_1991|QRHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|5.4|10|12|12|11.6|12.8|28|8.8|16|11.6|21.2|27.2|16|23.92|24|23.52|18.56|16.64|18.4|43.44|12.56|11.52|10.08|8.64|4.32|5.4184|3.6016|3|2.13|2.25|2.2|2.44|1.2201|2.19|2.29|2.03|2.55|1.31|1.65|2.8|2.575|2.18|1.17|1.39|1.85|2.2|3.97|5.85|5.75|6.46||||
2022-02-19 14:55:24|russ2000_1992|PFIE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.5||0.8|0.55|0.3|0.5|0.22|0.25|0.26|0.22|0.33|0.33|0.3|0.2|0.25|0.46|0.98|1|0.61|1.79|1.37|1.4|1.39|1.31|1.36|2.74|3.55|3.53|4.51|4.39|2.38|1.35|1.12|0.96|1.03|0.98|1.01|1.19|1.3091|1.42|1.31|1.92|1.9|2.67|4.61|3.19|1.46|1.79|1.46|1.83|1.49|0.8583|0.92|0.745|0.8402|1.125|1.1|1.06|1.03||||
2022-02-19 14:55:27|russ2000_1993|SPDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||92|60|60|66|76|80|128|136|118.016|134.016|208|96|48|46|48|50|34|42|65.008|53|161|223|157.5|155|92|63|21|24.5|17.5|22|19.52|16.8048|17.44|17.6|28|19.2|32.16|27.2|33.6|45.44|97.28|94.88|230.24|231.84|281.6|127.2|127.92|92.64|88.48|68.64|79.68|64.32|63.68|60|62.4|60.16|33.28|28.16|26.24|23.0416|6.4|7.04|26.4|35.2|33.92|33.28|34.88|41.6|34.24|30.4|31.36|27.2|24.64|28.48|25.44|25.12|28.48|36.32|44.16|52.48|74.72|58.24|59.84|44|49.44|10.2192|4.48|3.104|1.008|0.112|0.07|0.045|0.031|0.0351|0.07|0.027|0.01|0.0207|0.014|0.0065|0.007|0.0172|0.007|0.0105|0.0057|0.009|0.0249|0.015|0.024|0.04|0.0295|0.002||
2022-02-19 14:55:32|russ2000_1995|HEAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|6.8|12.4|16.2|15|12|17.96|36.76|33|25.32|67.52|67.4|51.6|55.4|52.22|39.08|30.6|12.2|7.44|9.12|9.88|8.12|4.44|3.9596|5.68|5.6|3.68|2.8|3.6|1.8152|0.528|21.23|19.65|14.57|11.22|11.11|10.03|8.74|5.37|15.67|16.67|24.34|25.91|32.84|28.72|23.27||||
2022-02-19 14:55:35|russ2000_1998|TSRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:35|russ2000_2_0000|AAXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:36|russ2000_2_0001|ABEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6426|3.04|5.06|3.98|3.52|2.86|2.43|5.61|5.2|4.85|6.2|15.15|16.1|13.65|16.45|13|7.02|7.36|4.61|2.76|3.27|2.1|2.915|1.11|1.54|1.84|1.64|1.14|0.303||||
2022-02-19 14:55:38|russ2000_2_0002|ABR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0052|5.1737|5.5248|6.6054|6.8587|8.0441|8.131|7.5537|8.0058|7.5133|8.1511|9.609|10.0566|8.8332|7.4345|6.4409|5.8234|3.7791|3.1227|1.3655|0.3251|0.7803|1.2702|0.7283|1.4132|2.2802|2.1241|2.4276|2.4493|1.9334|1.6343|1.4782|2.4796|2.2118|2.7013|2.6707|3.6204|3.0496|3.3141|3.2266|3.3826|3.5974|3.4382|3.5345|3.7447|3.7805|3.5488|4.0718|3.9928|4.0728|4.6547|4.5606|5.2456|5.5009|5.3099|5.9235|6.1402|7.3018|8.3485|7.499|10.1192|9.7778|10.611|12.1571|5.8191|8.4819|10.4012|12.9176|15.0278|17.479|18.0086|18.25||||
2022-02-19 14:55:41|russ2000_2_0003|ABTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1057|22.5695|17.9093|24.2561|25.5527|35.2435|36.2671|36.3159|36.2184|37.4858|37.827|41.7754|40.4593|30.7588|32.8744|31.6265|31.5777|36.6571|23.572|24.9126|22.9008|33.1075|40.5536|38.499|37.9433|42.84|||||
2022-02-19 14:55:43|russ2000_2_0004|ABUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|1.39|2.6355|4.9475|5.192|4.7755|4.454|6.584|7.0125|4.7699|3.58|2.5021|2.17|1.52|2.3601|2.05|4.13|4.9201|4.68|4.76|6.352|7.78|24.01|13.51|24.3|13.9|18.64|11.86|6.81|4.57|4.34|3.37|3.84|2.5|3.2|3.5|5.55|4.85|5|7.3|9.55|3.84|3.74|2.27|1.6|2.28|2.26|1.96|2.92|3.55|3.35|3.26|4.53|3.88||||
2022-02-19 14:55:46|russ2000_2_0005|AC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0514|24.3346|24.1543|22.7123|25.1157|24.4548|29.3818|26.3775|29.1414|39.2959|48.0083|48.3087|45.5448|39.368|48.2606|44.0306|45.3765|45.0881|32.8307|28.7449|30.235|27.7643|34.6573|32.1962|31.7732|35.3783|32.1711|34.215|39.0315|44.1075|43.7134|43.5019|53.7885|62.0082||||||||||||||||||||||||||||||||||||||26.9182|29.8793|26.8125|28.3217|33.4342|32.5564|35.6042|33.2822|35.6139|33.0423|35.1359|37.0809|37.4712|34.6999|38.7127|34.5989|34.8049|37.9842|30.102|33.7493|36.2999|34.8522|36.3048|37.646|36.6585|43.9|
2022-02-19 14:55:49|russ2000_2_0006|ACBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|14.52|13.95|13.8|14.77|18.95|18.5|18.8|17.95|17.35|18.15|19.95|16.8|16.54|17.83|16.6|17.76|18.35|12.15|12.16|11.31|15.78|24.27|25.36|26.13|29.3||||
2022-02-19 14:55:50|russ2000_2_0007|ACIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:51|russ2000_2_0008|ACMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|5.25|12.89|11.93|11.29|10.42|15.08|15.64|14.58|19.01|29.9|63.2|68.99|68.53|79.11|105.76|104.37|78.52||||
2022-02-19 14:55:52|russ2000_2_0009|ACNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||7.0757|7.1774|6.127|7.0941|6.5847|6.5565|6.5277|6.3299|6.7492|7.577|9.0924|9.547|10.3553|10.9854|10.2462|9.3276|9.2035|8.1399|7.1602|7.9136|7.7827|7.9295|8.0746|7.2055|7.1774|7.8503|8.2788|8.4148|8.3922|9.8447|9.1804|9.9021|10.9113|11.8832|12.2153|12.9755|12.666|12.242|12.3483|12.7245|12.508|11.7193|11.0432|10.061|10.2633|10.1869|10.2435|10.894|10.3178|10.3209|9.5963|9.3564|8.8693|9.6234|9.0234|7.7788|5.842|7.0485|8.4052|8.3407|8.4374|9.1367|9.1367|9.7493|10.3722|10.625|9.4464|9.365|10.3037|10.4011|11.4194|11.7323|12.3265|12.2198|12.7179|13.4954|14.2224|15.1838|15.2997|16.6634|16.2989|16.8675|17.4993|17.9665|18.3955|21.0219|22.6402|27.7361|25.2583|25.2195|24.712|26.2904|25.7701|28.7248|34.0749|34.3322|33.0703|33.4077|32.636|34.7148|22.8978|22.8072|20.7322|24.112|29.0029|27.4618|27.1262|31.51|
2022-02-19 14:55:56|russ2000_2_0010|ACRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.31|25.59|15.45|18.32|25.29|27.4|30.42|25.99|26.05|23.89|18.43|19.12|15.01|7.31|5.99|4.4|1.245|1.89|1.09|1.57|2.57|6.62|25.2|17.56|18|14.51||||
2022-02-19 14:55:58|russ2000_2_0011|ADES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1357|2.6877|2.6877|3.407|5.3944|9.0474|9.4941|5.7161|7.113|6.0568|8.9831|6.337|4.236|6.1098|5.1937|7.3325|5.0385|2.7483|3.0852|3.5962|3.2442|1.1394|1.0221|1.7716|1.1811|2.4606|3.0284|2.101|1.8133|3.9937|8.5023|5.7767|6.7042|8.5856|9.2556|10.2663|9.0701|6.2878|10.0392|14.3812|16.1453|20.6084|17.9812|17.3604|15.9446|16.7547|13.2493|9.8424|5.7161|5.2695|4.7395|5.436|6.0871|7.1622|7.3742|6.9048|8.1822|8.0692|9.2125|9.5345|10.3093|8.8578|10.2549|11.5566|13.6334|10.0742|5.61|4.72|4.01|5.7|5.46|6.9|6.27|6.55|
2022-02-19 14:56:02|russ2000_2_0012|ADMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|6.85|8.35|9.3|10.3|11.1|9.15|9.26|8.03|8.26|7.88|6.31|7.28|4.485|4.88|4.06|3.27|3.14|4.66|4.54|6.2|2.23|3.79|3.63|5.08|4|2.88|2.93|2.2|1.96|1.71|1.62|1.22|1.25||||
2022-02-19 14:56:04|russ2000_2_0013|ADRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:04|russ2000_2_0014|ADSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:05|russ2000_2_0015|ADVM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.99|35.26|48.64|41.04|16.7|8.24|9.45|4.97|3.26|4.16|3|2.8|2.575|3.45|3.55|5.65|5.4|6.1|3.2|5.24|11|5.58|11.52|9.77|20.88|10.45|11.855|9.45|3.52|2.28|1.78||||
2022-02-19 14:56:07|russ2000_2_0016|AFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|16.95|18.71|19.91|18.39|18.21|15.79|17.13|13.34|14.26|18.3|11.67|13.6|9.89|6.7|4.27|1.43|2.99|3.62|3.9|4.77|6.11|3.17|1.73|
2022-02-19 14:56:08|russ2000_2_0017|AGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.71|2.99|4.18|3.9|2.3|1.82|0.93|0.9467|0.795|1.5712|1.63|1.68|0.95|0.5669|
2022-02-19 14:56:09|russ2000_2_0018|AGFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0499|9.81|9.75|9.63|9.77|11.77|7.64|6.38|6.49|5.06|5.21|2.78|4.07|6.99|7.12|7.33|7.3|7.1|6.52|3.85|3.34|1.56|2.19|2.58|1.8|3.15|2.43|2.32|2|2.08|2.17|1.87||||
2022-02-19 14:56:11|russ2000_2_0019|AGLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.76|5.36|6.41|4.35|7.45|3.87|4.63|5.41|10.37|10.53|9.27|7.39|7.88|6.27|8.12|7.86|5.2|9.84|6.74|8.25|7.48|7.18|7.76|4.3||||
2022-02-19 14:56:13|russ2000_2_0020|AGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.31|24.95|29.47|22.67|23.93|18.72|10.87|12.13|3.01|3.92|3.54|7.14|8.08|9.9|7.98|6.67||||
2022-02-19 14:56:14|russ2000_2_0021|AIMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:15|russ2000_2_0022|AJRD|total_return_price|1.60787069571|5.7624|5.0034|5.623|5.3435|4.7818|5.8293|5.1006|6.6692|7.2391|7.4961|9.9763|11.2818|11.6778|12.4483|13.8445|19.0618|16.8594|18.3649|11.4272|8.7693|9.4048|11.138|9.3454|9.6397|9.4429|9.464|6.4118|6.3152|6.7957|5.2148|3.3436|4.5113|5.4727|6.4524|6.1593|9.1748|8.7083|8.3389|6.7942|7.9499|8.2777|11.1627|9.2625|9.5459|8.4379|10.0082|7.2537|9.0378|9.2168|8.6105|8.6431|9.9804|11.3935|10.5735|14.2278|14.6499|16.5067|21.012|19.8075|13.6472|13.367|9.5263|11.3114|10.8755|11.4927|10.2157|9.321|8.6365|8.4219|6.2978|6.9158|10.4469|10.1601|10.8012|11.1338|13.7749|12.8098|9.5465|7.1539|6.7679|7.1419|9.1667|8.9713|9.5342|10.2366|10.8854|15.1476|17.1301|17.0309|16.9859|16.4542|17.6076|16.3461|12.4083|12.4443|12.0028|12.0839|10.3087|10.9034|7.7225|7.4972|7.0377|2.5772|2.1627|1.8112|3.9739|7.0377|5.6049|4.6858|3.9469|4.4244|5.8842|5.659|4.0099|4.902|6.1906|5.5148|8.2271|8.2902|11.7775|12.3272|13.5797|16.5263|15.8234|16.7696|16.6074|15.0485|17.7158|18.698|18.5358|15.8054|16.3281|15.5351|16.1929|18.3105|20.1938|19.7343|26.6998|28.3759|25.1769|26.0781|31.6379|31.728|30.5115|34.7647|47.0648|39.829|37.0716|39.5136|37.2788|33.7285|46.72|48.45|41.52|42.04|||||
2022-02-19 14:56:21|russ2000_2_0023|AKCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:22|russ2000_2_0024|ALBO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2190.48|2451.6|2044.8|2640|1224|1792.8|631.2|488.4|513.6|601.2|644.4|490.8|512.4|504|638.4|226.8|249.6|204|78|77.868|72|72.6|88.5|72|83.4|120.3|101.4|69.6|101.1|66.9|50.1|42|35.7|32.7|14.1|10.278|9.807|9.336|12.6|17.55|22.71|17.74|22.16|26.12|33.96|36.09|32.7|22.8|30.07|31.77|23.38|26.1|15.36|29.44|38.9|37.02|35.96|35.77|31.59|23.8||||
2022-02-19 14:56:25|russ2000_2_0025|ALDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.36|6.65|5.9201|7.01|10.18|7.76|6.04|6.5364|4.25|5.39|7.75|4.8|5|4.45|7.3|6.75|8.15|8.05|14.35|8|9.03|6.21|5.72|5.81|2.44|4.17|7.53|6.87|11.38|11.41|8.81|4.06||||
2022-02-19 14:56:26|russ2000_2_0026|ALEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.59|18.04|17.99|15.015|17.6|22.76|24.44|10.795|15.3|17.52|20.62|23.48|21.27||||
2022-02-19 14:56:28|russ2000_2_0027|ALLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3|46.21|51.85|40.55|42.15|79.07|97.69|47.94|71.86|79.88|143.05|109.73|88.32|106.27|10.09||||
2022-02-19 14:56:29|russ2000_2_0028|ALLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.56|25.9|28.91|26.17|29.47|25.98|19.44|42.96|37.72|26.95|33.43|25.19|25.29|15.41||||
2022-02-19 14:56:30|russ2000_2_0029|ALNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.13|10.06|8.94|13.17|10.56|5.32|7.02|4.45|4.23|2.73|0.9625|1.58|1.21|1.25|1.35|1.36|0.8955|0.6286||||
2022-02-19 14:56:31|russ2000_2_0030|ALRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|11.45|17.49|22.69|24.52|28.01|27.36|30.05|37.06|45.12|37.42|36.74|39.29|57.22|51.51|64.9|52.5|47.41|42.97|38.91|64.81|55.89|100.23|86.38|84.7|79.42|84.27||||
2022-02-19 14:56:33|russ2000_2_0031|AMAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3924|17.9011|16.3795|14.3055|15.7512|15.3194|18.7448|9.8676|12.1853|10.2079|13.2759|16.4298|15.2004|15.1109|16.63|||||
2022-02-19 14:56:35|russ2000_2_0032|AMEH|total_return_price|0.364517488411|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|||42.4|42.4|9.4|17|0.1|0.4|0.9|1.13|0.85|1.058|2.588|1.908|1.988|1.688|1.488|1|4|6.3|5.5|5.098|3.1|5.5|5.301|5.5|5.7|4.5|5.2|5|7.8|5.09|5.93|5.9|5|4.25|9|9|9.1|8|16.15|15.71|24.18|20.13|18.1|19.52|15.3|15.055|12.94|15.54|17.3|17.77|26.76|28.39|97.15|71.49|||||
2022-02-19 14:56:38|russ2000_2_0033|AMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|27.1|27|33.6|20.37|16.49|11.19|12.5|16.5|16.94|17.51|15.15|12.33|15.87|15.56|14.96|15.62|19.3|19.22|20.55|24.3|27.93|22.83|22.07|18.57|17.28|15.26|17.31|17.52|8.08|5.42|6.09|9.51|9.28|8.8|7.75|5.05|6.37|8.36|8.26|4|4.54|5.47|5.55|8.9|11.53|15.61|14.08|14.05|14.73|14.26|12.05|16.21|19.91|22.15|30.91|35.95|31.33|32.44|37.91|34.03|39.5|42.5|37.75|39.3|48.8|59|60.4|51.15|55.69|48.08|52.84|55.37|61.57|68.13|45.35|57.19|69.29|76.92|94.73|112.9|124.24||||
2022-02-19 14:56:42|russ2000_2_0034|AMOT|total_return_price|0|3.3497|3.7219|3.7896|3.4512|3.1806|3.096|3.3497|3.2652|4.8554|4.8409|4.1808|4.5193|3.5884|3.3175|2.4364|2.3687|3.5192|3.9253|4.399|1.8273|1.6919|1.4212|1.0828|1.6919|1.9627|2.4364|2.1657|1.3536|1.1505|1.895|1.4889|1.4889|1.2182|1.2859|1.3536|1.895|2.3687|2.8425|1.6243|1.2182|1.6243|1.3536|1.9637|1.613|1.8813|2.3155|2.2451|1.7961|1.4967|1.5716|1.7132|1.4017|1.1681|2.4141|2.4534|2.2976|2.2197|1.9469|2.1805|1.5967|1.7911|1.4017|0.9345|0.623|1.1681|1.1681|1.5964|1.0124|5.2955|3.3486|4.0495|1.869|2.2584|2.3362|1.6821|1.7942|1.7382|1.5575|1.6572|1.1027|1.165|0.9345|1.8254|2.4484|2.5979|3.0153|3.5324|4.498|4.6289|2.7536|2.4608|2.5979|2.3425|3.3206|2.9904|4.28|3.9747|4.4856|3.1461|2.8969|2.953|3.6071|3.2396|1.246|0.9844|1.2398|1.545|1.5576|2.2428|2.8035|2.629|4.2862|4.3921|3.3953|3.1018|3.5394|4.5663|3.7938|4.1906|4.2063|4.4132|4.3074|5.2115|8.0385|7.4993|9.3885|9.2221|15.4048|21.6019|14.6302|11.5909|17.0979|11.7713|15.2282|12.394|14.036|13.2036|17.8979|16.6783|21.7963|26.2003|31.5793|35.9211|29.5123|22.7228|25.0706|23.3774|32.1316|15.7214|23.4379|27.4269|33.9765|34.1486|34.4823|31.2608|36.49||||
2022-02-19 14:56:47|russ2000_2_0035|AMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8233|34.9611|63.2462|58.4149|65.4422|60|59.75|63.95|73.75|79|65.48|57.92|49.86|27.57|9.05|2.35|3.04|7.33|11.28|12.16|23.2|48.42|59.29|
2022-02-19 14:56:48|russ2000_2_0036|AMRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|16.89|22.67|14.43|14.23|6.86|3.26|4.82|3.48|4.76|3.85|4.5|6.66|5.15|5.52|5.02||||
2022-02-19 14:56:50|russ2000_2_0037|ANAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|28.78|24.81|34.71|100.72|110.47|75.5|94.46|61.55|67.31|53.76|38.6|16.76|14|22.34|14.71|21.59|20.23|25.69|26.72|35.93||||
2022-02-19 14:56:51|russ2000_2_0038|AOBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:52|russ2000_2_0039|APLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|19.55|24|22.36|17.26|13.26|19.08|24.45|24.43|28.74|26.26|32.66|28.89|54.95|42.05|63.45|31.4|47.84||||
2022-02-19 14:56:53|russ2000_2_0040|APPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|17.1|15.42|12.12|13.67|19.39|23.4|26.05|33.3|48|41.45|39.55|61.05|79.5|57.67|79.4|100.19|92.45|109.95|110.95|162.71|140.11|184.32|138.29|142.96|118.3|124.14||||
2022-02-19 14:56:55|russ2000_2_0041|APTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6231|4.3126|2.7679|2.8408|4.1433|3.5535|4.4163|4.15|5.1656|4.458|4.5459|4.5947|4.6972|5.3026|5.0696|5.5056|6.8152|6.3385|6.8707|8.7181|8.5859|9.6864|9.1879|9.8231|9.3802|11.5703|13.8104|15.1467|10.7242|12.3676|13.3883|11.209|11.9319|11.8725|11.9821|11.315|6.2823|6.8106|5.0019|6.9037|9.4238|9.6234|12.0898|16.48||||
2022-02-19 14:56:58|russ2000_2_0042|APTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.41|26.39|16.54|4.27|3.24|3.9|3.42|2.32|4.17|3.31|3.4|2.86|2.95|2.5|2.7||||
2022-02-19 14:56:59|russ2000_2_0043|AQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:59|russ2000_2_0044|AQST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.51|6.16|6.91|4.2|3.11|5.82|2.27|4.86|4.41|5.55|4.49|4.01|4.53|3.92||||
2022-02-19 14:57:01|russ2000_2_0045|AQUA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|23.71|21.3|20.52|18.22|9.59|12|13.18|16.73|18.92|12.85|17.57|19.44|27.04|25.74|33.29|37.84|47.24||||
2022-02-19 14:57:02|russ2000_2_0046|ARA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:57:03|russ2000_2_0047|ARCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.3462|73.9453|64.812|62.6963|69.4768|86.915|85.5526|76.9957|86.4394|79.9585|88.542|86.5702|67.998|70.8041|28.8091|28.3206|42.9843|41.4093|40.0336|55.7241|85.3805|92.04|||||
2022-02-19 14:57:06|russ2000_2_0048|ARGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.3074|142.4171|119.6105|109.7401|99.4507|81.7529|64.0276|84.5616|82.0671|85.5661|93.3057|102.0891|105.249|79.9058|94.7831|129.021|132.4959|138.5275|131.9076|113.1892|111.2813|104.7797|128.2598|162.9579|145.9892|132.5313|143.9412|148.6808|142.0688|90.6947|75.0718|18.7241|21.6497|24.5753|28.5542|28.2031|27.0914|25.8041|24.5753|20.2512|22.2582|21.5619|19.2741|17.39|16.6352|20.1752|17.1676|18.8665|18.3289|20.0268|22.589|19.2445|17.4298|16.6052|17.5965|17.9266|16.8363|19.1683|20.2276|25.4375|25.6899|26.4497|29.0115|28.5887|31.3462|33.2741|34.9559|35.0425|38.5837|38.4512|43.138|40.2064|38.6733|43.2958|52.1737|51.3247|46.8206|48.2213|48.4324|54.1189|55.6032|55.5641|60.5181|65.8734|68.5078|64.3835|62.413|30.7441|32.5701|34.5128|42.5185|50.9036|51.1948|50.6643|57.94||||
2022-02-19 14:57:11|russ2000_2_0049|ARL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.688|14.063|13.875|12.9|10|10.75|10.25|6.48|10.7|9.3|8.18|7.75|12.33|10.05|9.13|9.29|9.03|8.85|10.7|9.48|10.3|9.51|8.2601|9.05|8.33|8.76|7.9|8.2|8.22|7.39|9.51|12.2|9.48|8|8.72|10.25|10.25|11.28|12.25|10.9|8.27|7.89|8.22|3.1|2.61|1.79|1.5|1.52|1.95|3.29|2.76|3.62|5.02|4.4|4.86|10|6.762|5.67|5.54|5.2|4.85|7.22|5.5301|5.09|5.48|7.31|5.23|7.52|8.7822|8.65|13.5|20.535|14.82|16.65|12.07|12.08|12.65|17|16.7225|6.82|9.03|8.04|11.59|9.12|9.69|10.26|11.9418|
2022-02-19 14:57:14|russ2000_2_0050|ARLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.08|14.05|9.95|4.13|3.91|3.5|4.39|2.13|2.58|5.27|7.7|6.2|6.87|6.36|10.18||||
2022-02-19 14:57:16|russ2000_2_0051|AROC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5057|11.6623|9.7828|12.2405|13.4665|13.3393|9.4493|10.7563|9.831|8.4932|7.6528|7.406|6.6504|7.8648|8.2966|10.2782|12.6993|12.5104|13.2005|13.3393|14.2646|14.1065|14.8159|16.4775|18.7791|19.4384|20.4562|24.1919|26.3393|29.466|30.8385|31.3165|24.5158|27.8198|12.3215|7.5756|6.1762|5.9757|9.1293|8.0768|9.3606|10.4247|8.4238|9.2797|9.2835|7.9496|3.5854|3.5353|5.2895|4.6919|7.5949|8.4778|10.5095|11.3114|10.8719|12.6685|17.0903|17.2023|16.9676|12.647|13.1121|13.3101|6.9043|4.9462|5.0683|6.2422|8.3379|9.9079|9.0679|7.6102|9.5372|7.819|6.7256|9.2924|9.623|6.1059|7.884|7.9644|8.1838|8.1687|1.7967|5.3669|4.8545|8.1225|8.873|8.4008|8.0016|7.4195|
2022-02-19 14:57:20|russ2000_2_0052|ARQL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:57:20|russ2000_2_0053|ARVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|12.85|16.14|22.45|23.67|41.09|40.3|33.54|23.51|80.56|62.55|76.21|82.18|80.78||||
2022-02-19 14:57:22|russ2000_2_0054|ASIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9185|22.8803|26.5009|31.1288|39.4571|42.9779|33.5126|36.5248|34.0013|24.4762|28.4957|24.556|25.3639|19.9081|9.954|11.1409|11.9688|19.7884|27.219|29.6327|40.0356|46.89|||||
2022-02-19 14:57:24|russ2000_2_0055|ASMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.45|52.1|73.55|45.05|37.65|51.65|23.8|17.95|10.8|15.2|10.4|14.05|17.2|6.3|7.2|8.1|7.99|12.88|19.26|9.58|7.6|5.28|5.44|7.96|11.78|26|20.35|33.64|45.03|50.74|40.17|37.17|22.12|19.69|13.86|13.26|20.46|14.83|23.32|16.25|5.94|4.5|3.91|3.49|2.26||||
2022-02-19 14:57:26|russ2000_2_0056|ASRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17|45.5|44.752|36.252|29.5|37.252|12.5|11.252|19.752|23|11|13|16|17|20.04|21.16|26.4|20.4|12|11.6|6.76|9.68|20.16|30.36|27.6|29.28|20.84|21.72|20.8|16.24|18.12|23.6|23.24|24.56|24.72|17.92|13.44|14|18.88|8.52|13.52|11.6|13.64|11.8|6.68|9.24|10.8|17.48|13.16|14.2|12|17.88|23.28|40.08|31.6|21.84|19.48|25.68|20.36|23.08|23.4|22.72|22.52|30.48|41.4|59.24|52.52|60.76|60.64|89.64|92.32|62|72.6|55.32|77.36|97.6|71.76|56.92|39.72|24.12|34.36|26.36|29.4|23.84|14.48|20.28|12.64|5.24|4.48|2.6004|3.3644|2.6792|1.36|2.7088|1.54|0.9697|1.93||||
2022-02-19 14:57:32|russ2000_2_0057|ASUR|total_return_price|0.441337386018|||||||||||||||||||||||||||||||||||||81.6667|84.1667|68.3334|35|27.5|35|51.6667|33.3334|30|41.6667|51.6667|73.3334|64.1667|119.1667|120.0001|70|70.8334|46.6667|65.8334|39.1667|35.8334|39.1667|49.1667|40.8334|37.5|37.5|30.42|22.92|34.1667|30|20.42|51.6667|27.92|20.42|12.5|5.8333|8.7333|6.6667|20.7333|19.3333|20|28.0667|11.3333|8.8|12.6667|21|20.0667|10.5333|12.0667|8.1333|10.4667|14.1333|10.4|10.5333|13.8|11.4|10.5333|2.7333|3.34|6.7333|8|5.5993|9.1333|3.4667|3.2833|1.9333|1.1993|0.974|1.1327|1.0667|1.3533|1.5933|1.6133|1.4667|1.74|1.7867|1.6733|2.0067|2.3333|5.26|4.72|6.51|6.859|6.39|5.23|5.6933|5.17|6.64|6.09|5.23|5.22|5.76|5.4|5.88|5.4001|5.36|5.22|4.99|6.62|10.28|10.33|13.12|11.28|12.24|15.14|14.09|11.14|6.11|6.96|9.05|9.035|5.96|6.16|6.45|7.07|7.64|8.01|9.42|9.66|||||
2022-02-19 14:57:38|russ2000_2_0058|ATGE|total_return_price|0||||||||||||||||||||||||||||||||||1.0665|1.5853|1.5853|2.1905|2.0752|2.3635|2.3203|2.5653|2.8968|3.3147|3.2281|3.2714|3.3434|3.1129|3.574|4.3239|4.6116|5.9379|6.2257|7.8398|10.3762|10.4915|10.8374|10.1456|12.4514|13.7777|14.7001|15.7663|20.234|21.6171|28.2463|26.7475|20.6371|18.4466|17.1784|28.131|24.557|34.7026|34.8179|27.716|33.3145|33.1116|26.2402|27.7897|21.066|17.1737|15.3199|17.2199|21.481|21.8223|23.1781|27.8082|25.2902|19.1014|16.0116|17.4504|18.3543|17.5704|18.4466|21.0014|20.2635|19.6179|25.8722|27.1196|31.4787|34.2453|48.1295|38.7555|49.7168|45.9338|53.3112|44.7402|46.5484|51.46|52.869|60.7625|49.0057|45.9434|44.9176|51.5551|55.4739|34.6747|36.2342|31.9098|29.3431|21.5644|22.6299|30.2782|29.7495|29.3083|34.2108|40.8506|40.9707|41.4255|46.1046|32.4005|29.2798|26.5745|24.9062|16.9945|17.7317|22.92|31.2|35.45|37.95|35.85|42.05|47.55|48.1|48.2|47.32|46.32|45.05|38.09|34.97|26.79|31.15|24.54|33.95|39.54|35.64|37.81|29.56||||
2022-02-19 14:57:43|russ2000_2_0059|ATHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8|4.07|3.7|2.6|2.15|0.48|0.9|0.83|1.19|5.55|3.11|3.13|3.05|2.53|2.6|2.65|1.79|1.86|1.67|1.42|1.49|1.03|1.5|1.66|1.715|2.06|3.11|1.61|1.37|1.29|2.92|1.2|1.13|1.01|2.42|2.16|1.96|1.63|1.18|1.5|2.2|1.81|1.83|2.02|2.18|1.44|1.5|1.76|1.33|1.18|1.96|2.36|2.03|2.06|1.64|1.44|1.39|0.9841||||
2022-02-19 14:57:46|russ2000_2_0060|ATKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.07|18.74|23.91|26.28|22.44|19.55|21.2|19.67|21.14|26.28|19.68|21.53|25.47|30.08|40.46|20.46|26.03|22.73|41.2|71.9|71|92.38|113.66||||
2022-02-19 14:57:47|russ2000_2_0061|ATNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|17.71|16.2|17.47|18.78|15.53|13.47|12.25|18|13.46|15.2|8.65|13.35|11.81|11.4|4.075|4.69|3.15|1.44||||
2022-02-19 14:57:49|russ2000_2_0062|AUBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.1441|3.1047|3.0457|3.1603|3.2175|3.2752|3.7739|4.1956|3.9732|4.5607|6.5384|8.6035|10.8421|9.3877|8.6101|8.7037|8.4837|6.6582|7.334|6.946|6.1737|6.7421|5.4259|5.8703|5.8823|6.2011|6.1438|6.9617|7.9782|7.3527|7.4837|7.4884|8.7283|10.3593|11.3226|12.4555|11.983|11.3904|12.2014|13.8837|12.86|14.1399|13.4118|14.0315|14.6059|16.7|17.9667|17.5271|16.5719|15.7107|14.027|14.1818|14.3606|15.7249|13.28|14.0077|19.1504|16.5056|13.4494|14.2441|13.1133|14.3299|14.2651|14.0506|14.3322|14.41|13.7221|16.4481|16.2063|16.9353|16.0163|17.0598|17.2258|19.2802|19.9217|18.6467|19.4737|20.1504|19.5115|20.6894|21.6152|22.4185|25.287|24.322|24.7162|24.0044|27.5932|29.2854|33.0005|31.4691|35.199|35.5843|45.4352|35.2819|29.3374|36.8103|31.5084|44.8467|50.4535|40.1538|54.8549|35.0601|40.5509|37.5271|34.9276|33.5424|32.3|
2022-02-19 14:57:53|russ2000_2_0063|AVEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.05|74.8|98.5|146.1|134.5|202.4|160.4|172|124.1|120.5|100.1|79.917|77.1|25.1|21.2|16.4|15.6|16.4|11.5|8.9|13.7|17.4|11.6|12.6|9.1|9.4|8.979|6.101|5.7|20.9|36.3|29.1|28.3|21.5|34.8|16.3|8.201|7.08|9.546|6.243|3.04|5.5|5.94|5.72|7.32|6.59|6.25|4.85||||
2022-02-19 14:57:56|russ2000_2_0064|AVID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||25.25|20.25|19.75|21.375|23.75|27.25|33.75|32.125|30.25|37.5|43|19|21|18.5|13.625|10.375|13.188|26.375|32.5|26.75|41.125|33.5|23.8125|23.375|17.4375|16.125|13.0625|13.0625|18|11.9375|14|18.2656|13.375|15.7|7.29|12.15|13.91|9.26|10.3|22.95|22.19|35.33|53|48|46.13|54.57|46.87|61.75|54.12|53.28|41.4|54.76|43.46|33.33|36.42|37.26|34.88|35.35|27.08|28.34|24.34|16.99|24.06|10.91|9.14|13.41|14.09|12.76|13.78|12.73|13.11|17.46|22.3|18.84|7.74|8.53|11|7.43|9.46|7.58|6.27|5.88|6|8.15||||14.21|14.9|13.34|7.96|7.29|6.76|5.81|7.94|4.4|4.66|5.26|4.54|5.39|4.54|5.2|5.93|4.75|7.45|9.12|6.19|8.58|6.73|7.27|8.56|15.87|21.11|39.15|28.92|32.57||||
2022-02-19 14:58:00|russ2000_2_0065|AVLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.37|34.93|31.15|55.94|68.61|73.72|73.25|74.6|133.09|131.43|166|125.21|164.17|175.54|129.29||||
2022-02-19 14:58:02|russ2000_2_0066|AVNS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.08|44.62|49.2|40.5|28.07|33.98|28.92|31.2|33.81|38.29|37.99|39.45|46.51|47.15|46|56.65|69.31|43.08|41.63|42.56|37.4|33.66|27.02|29.39|33.04|46.11|43.5|37.09|31.6|34.17||||
2022-02-19 14:58:04|russ2000_2_0067|AVRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.08|52.7|17.22|20.76|15.36|15.19|19.58|14.87|17.45|13.33|14.27|11.92|8.98|5.77|3.66||||
2022-02-19 14:58:06|russ2000_2_0068|AVYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|22.52|20.11|21.72|14.64|17.27|11.44|10.66|13.42|9.07|12.74|15.2|19|28.03|26.9|19.85|19.76||||
2022-02-19 14:58:08|russ2000_2_0069|AX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8075|2.2825|2.1725|2.025|1.85|1.9375|1.55|1.7275|1.75|1.84|1.82|1.755|1.5175|1.87|1.6225|1.125|1.2125|1.5225|2.0303|2.4975|3.4225|3.575|3.115|3.96|3.8225|3.705|3.335|4.0475|4.245|4.72|6.56|6.69|8.9125|11.78|16.7475|19.785|22.4575|18.545|19.325|19.735|24.3175|26.435|30.595|21.26|21.61|16.34|22.05|29.78|26.64|23.93|26.63|29.71|41.94|41.33|35.62|25.11|29.96|26.13|28.36|30.41|16.44|20.28|23.6|37.47|48.92|46.47|44.69|54.12||||
2022-02-19 14:58:11|russ2000_2_0070|AXGN|total_return_price|0||||||||||||||||3.4811|4.4026|3.6859|4.9145|4.0954|3.6859|3.9929|4.8633|4.3002|4.1977|4.3002|4.3002|3.1739|3.4811|3.4811|3.2763|2.8668|5.324|6.9622|10.4433|9.1122|8.3956|6.7574|8.8051|9.2147|9.829|7.7813|9.2147|8.6003|7.7813|7.167|5.7336|5.9383|9.0099|9.6242|8.1908|9.0099|8.6003|10.4433|7.5765|5.9383|4.9145|5.2216|5.1193|4.1978|3.4299|2.8668|2.662|2.1501|1.5358|3.2763|2.6108|1.331|3.3787|1.8429|1.9453|1.5358|1.4334|1.8429|1.4743|1.0648|0.9829|0.6553|0.3768|0.4177|0.5324|0.3686|0.2949|0.6635|0.9829|0.5488|1.1058|1.2286|1.683|1.2623|0.6311|0.4292|0.4881|0.2945|0.2104|0.547|0.5891|4.0393|2.3983|1.094|1.4811|1.9776|3.5765|2.3142|3.9972|2.9453|3.7448|3.3829|3.1|2.99|3.5|3.49|2.75|3|2.5|2.7|2.7|3|2.7|2.7|3.61|4.34|4.44|4.49|3.05|2.78|2.44|3.59|3.5|3.14|4.12|5|5.36|6.88|9.03|9|10.45|16.75|19.35|28.3|36.5|50.25|36.85|20.43|21.06|19.8|12.48|17.89|10.4|9.24|11.63|17.9|20.26|21.61|15.8|9.37||||
2022-02-19 14:58:15|russ2000_2_0071|AXNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|14.56|23.95|37.21|30.06|27.71|25.41|35.11|49.29|46.79|57.65|63.21|64.87|56.93||||
2022-02-19 14:58:17|russ2000_2_0072|AXTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.125|9.875|9.125|21.75|20|19.625|17.5625|34.5|44.9375|35.375|33.75|17.0625|21.3|13.16|13.95|10.57|7|3.76|1.75|0.67|1.13|2.49|2.89|3.32|1.88|1.5|1.51|1.2|1.3101|1.49|2.14|3.34|2.93|3.92|4.81|4.939|4.15|6.05|5.32|4.78|4.73|1.88|1.36|0.86|1.32|1.96|3.07|3.24|4.75|6.82|8.73|7.1|8.15|5.4|4.01|6.65|3.86|3.47|2.96|2.96|2.74|2.35|2.39|2.21|2.1|2.53|2.65|2.53|2.48|1.97|2.53|2.6|3.4|4.87|4.95|5.6|6.8|9.1|8.95|7.15|7.6|7|4.06|4.45|4.06|3.62|3.91|2.78|4.62|5.94|10.11|11.07|10.72|8.29|8.63||||
2022-02-19 14:58:21|russ2000_2_0073|AYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.63|19.49|19.91|25.93|33.31|35|59.31|58.4|83.87|104.12|112.85|100.07|95.17|164.28|106.54|125.22|79.46|87.05|71.83|61.81||||
2022-02-19 14:58:22|russ2000_2_0074|BATRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|14.27|17.38|20.64|23.09|23.79|26.11|22.74|22.7|25.09|26.75|24.71|27.94|26.93|28.29|29.65|19.42|19.19|20.88|25.45|28.51|28.22|27.09|28.25||||
2022-02-19 14:58:24|russ2000_2_0075|BATRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3123|14.03|17.19|20.64|23.57|24.13|25.98|22.94|22.79|25.21|26.75|24.69|27.77|26.96|28.2|29.54|19.06|19.74|20.38|24.79|27.74|26.95|26.42|28.06||||
2022-02-19 14:58:26|russ2000_2_0076|BBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8132|8.22|9.0886|7.6691|6.1014|9.4064|8.9352|8.2708|9.186|9.8911|8.603|9.247|8.6233|6.237|8.3793|9.3691|10.7927|11.8639|10.2233|10.5216|11.1453|11.8978|9.7487|9.6809|9.2877|7.6282|4.493|4.8845|6.2801|6.3094|5.9699|5.2906|3.6014|3.6834|3.2341|1.288|1.3032|1.4834|1.6846|2.8122|2.7513|3.1628|4.8395|4.1002|4.1155|5.5635|2.8656|2.9723|2.3245|3.0637|4.306|3.9097|3.9432|5.4416|6.0488|6.0804|7.0307|7.3161|4.3701|4.2335|4.3792|4.0115|3.8528|3.3785|3.118|3.2023|3.9655|4.7032|5.4719|11.4988|9.1727|10.7572|12.2573|9.9454|10.7481|6.2273|3.2942|3.6932|2.8023|2.9432|2.8761|1.905|3.16|1.32|1.43|2.99|2.82|2.4|1.9||||
2022-02-19 14:58:29|russ2000_2_0077|BCBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4618|6.5701|5.9486|9.8695|10.3562|8.1118|9.1934|10.4101|14.6012|10.0045|10.1397|10.2749|10.6805|10.2749|10.5453|8.4363|8.8202|8.274|8.0956|8.9338|9.3679|9.1115|8.9325|8.5324|8.0801|7.9974|7.9808|5.8733|5.0561|5.2366|4.2901|5.498|5.2451|4.6883|5.4554|6.0929|6.5697|6.8708|5.936|6.2622|6.253|6.5646|6.7653|6.2637|6.6367|6.9442|7.4351|9.0922|9.2894|9.5737|9.3343|8.4937|8.8104|9.1329|7.3306|8.0497|7.7777|8.0181|8.6228|10.4657|13.2598|12.6094|11.4639|12.1145|13.0161|12.5484|11.7339|9.0655|11.6175|10.8239|11.4893|12.9043|9.0741|8.2019|7.4995|10.0771|13.6832|12.8416|14.5856|15.1059|||||
2022-02-19 14:58:33|russ2000_2_0078|BCML|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|13|13|11.5|13.49|11.5|11.9|13|12.7|11.75|11.95|13.5|11.2|10.25|10.65|10.1|8.1|7.65|7.1|6.85|9.59|8.65|7.75|9|9.55|8|6.99|7.65|7.3|6.74|6.85|7.6|7.65|7.8|8.2|8.35|7.5|9.8|9.7|10.25|10.7|11.35|11.95|11.59|11.8|12.02|13.23|11.96|11.98|12.329|14.9|16.25|17.45|17.35|19.45|23.25|24.74|25.63|22.2|22.64|22.03|22.56|22.74|12.05|12.91|10.4|15|18.15|18|18.46|19.15|||||
2022-02-19 14:58:36|russ2000_2_0079|BFST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6823|24.9136|24.4855|22.4609|23.206|24.3072|23.4845|23.8667|14.2903|14.1969|13.0421|19.8871|23.6146|22.78|23.4318|28.6|||||
2022-02-19 14:58:37|russ2000_2_0080|BGSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9775|5.2619|8.8883|8.8883|9.2083|8.104|9.1742|10.6418|9.4538|12.8984|13.0056|11.8115|11.1947|14.3758|13.7327|13.2904|15.5385|19.6971|23.571|17.7356|19.3623|16.3059|17.6976|20.2888|7.0369|10.7035|8.244|12.4647|13.193|11.6511|12.7928|13.8703||||
2022-02-19 14:58:39|russ2000_2_0081|BH|total_return_price|0|||||||||||||||||||||||||||||||39.7359|41.2116|44.1571|52.989|58.8871|61.8221|97.1461|85.3734|76.5403|103.0313|91.2597|97.1449|92.7295|117.7507|108.9212|120.695|123.6406|114.8249|138.3875|153.1065|176.6614|173.7247|194.3214|196.0115|187.0947|254.8127|185.6246|221.2549|230.9128|243.1639|285.859|313.7098|260.8055|382.8469|324.8398|334.1209|180.9896|187.943|175.1907|167.0605|148.4982|127.6156|159.6355|171.701|183.7665|204.9275|260.7999|290.4996|204.185|185.6227|169.6592|283.0747|276.5779|331.3366|357.3237|338.2046|317.0436|372.7304|359.18|345.6295|336.9052|314.6305|391.6639|281.0328|313.5168|326.696|311.2893|309.8043|278.6197|202.3288|146.0851|117.4992|161.1205|110.4455|140.5164|162.2343|218.4779|300.8202|353.8619|266.2758|305.0245|380.7215|393.1025|362.9388|275.0836|341.7686|373.8906|358.6138|338.8172|361.9829|346.3627|380.8978|412.67|506.64|487.49|422.97|339.76|399.51|414.1|413.75|365.74|325.82|371.71|403.34|436.02|473.2|431.98|399.74|333.29|414.4|408.41|183.49|181.35|113.58|141.36|103.86|109|114.42|51.4|68.98|89.01|111.2|132.76|159.47|171.81|142.57|
2022-02-19 14:58:43|russ2000_2_0082|BHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.4374|1.4374|1.8476|2.2326|2.4998|3.4747|3.6747|3.5592|3.5593|3.5982|3.9586|4.7394|5.2989|5.5266|4.88|3.8854|4.705|3.9935|4.4808|4.4727|3.6461|2.7539|3.2077|3.2216|3.0477|3.2225|3.463|3.5791|4.0678|4.0934|4.629|4.3846|4.5482|4.4766|5.1081|5.5744|6.5944|6.6065|6.4508|6.7503|7.2978|6.8131|6.8414|6.9438|6.8341|8.2503|7.6368|7.9235|8.5098|8.6955|8.6215|8.5713|8.6811|8.5962|7.8318|7.6512|7.3675|6.735|9.0069|9.9999|8.1429|9.1359|7.544|8.4469|8.9446|9.3972|8.8456|8.8689|9.5915|10.7363|11.72|11.7345|11.1463|12.2129|12.319|12.5036|13.7108|13.2663|14.5905|15.2699|17.0226|17.4453|19.1235|17.4008|18.8624|18.3595|19.5669|20.6294|26.7902|28.2738|26.5057|27.1633|23.5548|24.3375|26.7708|25.556|20.1167|23.3897|24.2383|22.9454|23.5667|16.1933|21.255|19.7117|21.8626|28.723|28.1643|27.8386|28.93|||||
2022-02-19 14:58:48|russ2000_2_0083|BHR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0769|13.7604|11.4657|12.9869|11.647|13.1763|12.9014|11.6328|10.8885|11.5218|9.0977|10.6394|11.3273|11.0218|8.4422|8.6174|8.0225|8.3744|8.6275|9.8297|10.4164|8.2679|11.4729|8.9829|9.1005|8.93|1.7|2.69|2.5|4.67|6.07|6.21|4.9|5.11||||
2022-02-19 14:58:50|russ2000_2_0084|BHVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.97|25.13|38|26.98|24.76|39.94|37.47|34.29|50.85|42.02|43.81|56.78|35.81|72.53|62.25|87.57|65.49|97.8|132.03|139.08||||
2022-02-19 14:58:51|russ2000_2_0085|BJ|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|24.94|21.75|26.19|27.96|23.85|25.16|21.02|27.53|41.29|39.3|45.67|43.19|49.87|59.86|60.87||||
2022-02-19 14:58:52|russ2000_2_0086|BL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|27.63|29.76|36.76|33.62|34.67|38.95|42.82|55.99|40.3|46.32|52.68|47.41|51.56|52.61|82.91|90.33|131.675|107.07|111.82|118.06|104.44||||
2022-02-19 14:58:54|russ2000_2_0087|BLBD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.71|9.88|9.85|10.1|13.12|10.66|10.27|10.48|11.53|14.53|16.35|17.05|16.7|19.65|20.35|23.4|22.05|24.3|17.49|16.93|18.97|18.64|22.92|10.93|14.99|11.41|18.81|24.35|24.51|20.31|15.15||||
2022-02-19 14:58:56|russ2000_2_0088|BLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|30.97|30.78|29.28|36.04|33.9|35.75|46.7|55.19|63.87|75.46|76.58|77.36|57.55|44.9|64.82|78.11|95.96|103.08|71.64|113.77|167.35|188.18|211.1|196.91|209.76|280.23||||
2022-02-19 14:58:58|russ2000_2_0089|BMCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:58:58|russ2000_2_0090|BNED|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.51|13.97|10.1|10|11.66|9.62|10.05|10.38|7.55|6.61|6.65|7.36|5.4|5.98|5.71|4.37|3.48|4.19|3.58|1.66|1.93|2.17|5.24|7.74|8.17|10.51|5.8||||
2022-02-19 14:59:00|russ2000_2_0091|BOCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:00|russ2000_2_0092|BOLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:01|russ2000_2_0093|BOMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|19.25||13.1|15.78|33.75|21.94|21.12|29.28|23.69|24.94|22.41|19.82|21.04|18.11|16|15.68|26.32|33.53|32.07|41.7|28.73|
2022-02-19 14:59:03|russ2000_2_0094|BPMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|28.15|23.44|24.07|16.96|18.25|27.72|28.06|42.31|49.24|66.14|76.79|86.96|61.36|78.32|50.72|80.05|91.69|76.51|80.11|58.48|78|91.57|115|97.23|87.96|103.73|109.36||||
2022-02-19 14:59:05|russ2000_2_0095|BPRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1651|27.737|32.4075|30.9778|36.4585|29.1286|32.6458|32.5028|31.4448|30.4631|26.6208|29.9894|28.5767|28.2347|30.2989|23.1249|18.155|17.6937|23.026|28.1117|28.3299|29.9014|28.73||||
2022-02-19 14:59:06|russ2000_2_0096|BRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8332|7.292|7.3178|7.1122|7.8471|7.6159|7.0972|7.5695|7.1003|8.2585|9.0106|9.3576|8.5855|9.5024|7.8707|7.7887|6.6445|7.0199|7.8397|7.3962|9.0146|9.481|10.0249|10.5037|4.9975|7.3975|6.9718|11.1142|10.1216|9.8084|12.4438|26.27||||
2022-02-19 14:59:08|russ2000_2_0097|BRT|total_return_price|0|1.7241|1.7836|2.0808|1.4863|1.1296|1.0701|1.1296|1.0107|1.308|1.4269|1.308|1.1891|1.9619|1.843|2.6028|2.6552|3.3985|3.2877|3.5499|3.2285|3.7213|3.6393|4.1419|4.2244|4.0194|3.8328|3.403|3.0846|2.5185|1.9448|1.2765|0.693|1.0942|1.0942|0.8024|0.62|0.7294|0.5835|0.693|0.9847|1.0942|1.0577|1.2036|1.0942|1.1671|1.2036|1.2765|1.0942|1.0577|1.24|1.2036|1.24|1.3859|1.4224|1.7506|1.933|2.0059|2.1702|2.6624|2.3342|2.2795|2.0242|1.7142|1.8601|2.0424|2.4254|2.6077|2.3342|2.1883|2.3342|2.4618|2.2977|2.5384|3.0651|3.0055|3.6561|4.188|4.3469|4.1358|4.3801|4.6105|5.4769|6.6962|10.2656|8.6528|7.2321|8.1995|9.4081|8.304|9.2989|9.6071|10.0149|10.9438|11.2074|12.6239|12.5375|13.9761|12.3024|8.4621|7.7624|7.4261|6.6353|5.3853|2.3196|2.2256|2.8212|4.2857|3.8346|4.9699|4.4361|4.8045|5.3835|4.8647|4.7444|4.6767|4.7669|5.2556|4.8872|4.8872|4.8872|5.2782|5.2632|5.391|5.3158|5.3609|5.5489|5.6391|5.2481|5.3684|5.2857|5.3308|4.7669|5.2256|5.3759|6.015|6.1579|6.2481|5.9098|8.2006|9.1639|9.2911|10.237|9.831|9.5067|11.7049|12.1|12.6735|14.9435|9.2529|9.9661|11.0621|14.4811|16.24|16.9293|19.0462|23.99||||
2022-02-19 14:59:13|russ2000_2_0098|BRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0009|8.334|7.8076|7.8954|10.1412|14.9906|7.5872|10.4083|9.4828|9.0828|8.8387|2.3413|4.6923|3.0699|3.5556|5.3771|6.392|7.4364|8.35||||
2022-02-19 14:59:15|russ2000_2_0099|BSET|total_return_price|2|13.8068|10.4564|12.0701|9.811|8.0037|8.3264|8.3264|9.4882|9.3591|8.2619|10.1337|11.3585|13.0119|10.2431|12.1028|11.3662|10.2761|13.2036|8.345|9.3364|9.0374|10.5487|10.281|10.0121|9.505|10.2194|9.925|9.6857|10.3464|9.0629|8.7044|10.2863|10.9574|9.3674|9.9389|12.8629|11.3423|10.1652|10.6498|14.9777|10.8074|10.5833|9.6118|8.8561|8.1754|8.8353|8.666|8.4981|8.3254|7.6938|7.055|8.1379|8.0032|7.6708|7.3749|8.1564|8.2917|9.2044|9.904|10.5281|10.4245|7.6162|8.7616|7.5317|8.4829|7.264|5.748|4.9435|4.552|5.1841|4.407|5.5353|5.5154|6.1263|5.9258|7.0506|7.6026|6.0954|5.7579|5.0557|6.0534|6.1919|7.4038|9.439|8.7896|8.7731|9.2971|9.0857|9.4145|9.2349|8.8724|9.5944|8.5435|8.7937|9.119|8.2332|7.5991|6.2091|4.8858|6.5516|6.8119|6.3482|2.6923|0.6081|1.343|3.2054|2.3375|2.5973|3.3765|3.0027|2.6099|4.276|5.4668|4.7875|5.0982|5.6881|6.4822|8.3902|8.5678|11.2608|10.6875|10.774|12.3496|11.94|10.8616|12.1994|15.8411|21.0693|23.3086|23.9185|25.9232|25.8597|23.3693|20.8121|24.77|23.4093|25.5028|30.8756|33.4719|28.1615|24.2786|20.6116|18.6808|17.6619|13.2337|11.0831|13.9589|9.1537|5.9356|11.954|15.0215|20.5999|29.6501|21.156|15.1193|16.29|||
2022-02-19 14:59:21|russ2000_2_0100|BSIG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5854|13.979|15.4522|15.4421|13.0306|13.4939|11.5548|11.4511|12.1839|13.0328|13.5991|13.6114|13.2246|15.4321|14.3542|13.4764|11.6898|9.9556|12.9264|10.476|9.9868|10.0258|5.6275|9.761|12.8717|19.1178|20.3558|23.4127|26.0304|26.02||||
2022-02-19 14:59:23|russ2000_2_0101|BSVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2266|1.1179|0.0818|0.0454|0.0245|0.0454|0.0364|0.0409|0.0454|0.0409|0.0454|0.0282|0.0909|0.0454|0.0727|0.0545|0.1409|0.0863|0.0636|0.0636|0.0727|0.0818|0.0545|0.0545|0.0273|0.005|0.0055|0.0045|0.0032|0.0027|0.0454||0.0545||||||||||||||||||||||||||||||||||17.2679|11.4513|15.7865|14.9504|16.8862|17.7779|7.5389|10.4117|9.452|14.0156|16.9999|16.9806|20.8979|22.73||||
2022-02-19 14:59:25|russ2000_2_0102|BW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.8637|90.3453|113.8733|114.5284|80.1917|88.9806|90.5637|50.9864|62.1772|17.9053|31.6618|43.6|24.2|10.5|4.2|4.112|3.601|4.58|3.64|1.14|2.15|2.32|3.63|9.47|7.88|6.28|8.65||||
2022-02-19 14:59:27|russ2000_2_0103|BWB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|12.72|13.07|10.22|10.31|11.33|11.97|13.78|9.49|10.25|9.54|12.41|16.03|16.45|17.57|17.68|||||
2022-02-19 14:59:29|russ2000_2_0104|BWFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8803||14.328|15.2235|15.6713|14.328|14.328|16.0295|16.5668|15.6713|18.8055|18.5817|18.5369||18.5369|18.716|16.119|15.2235|9.4028||12.0893|11.1938|15.2235|13.3878||13.4325|13.4325|12.3579|12.0893|11.6415|12.537|11.6415|12.0893|12.0893|19.7011|17.91|19.3428|17.91|19.2981|14.7041|17.2384|18.716|17.8115|16.1638|16.4235|17.7319|17.7596|19.8404|20.7718|30.7182|29.7678|28.514|31.832|31.5424|31.2468|30.0046|28.9916|25.4789|26.9611|25.5924|25.9897|27.2233|15.4083|14.3586|14.9399|18.3161|25.8655|27.3024|28.5343|31.91|||||
2022-02-19 14:59:31|russ2000_2_0105|BXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.4495|112.4085|83.1225|105.304|90.9435|129.4588|98.51|77.1864|89.0627|89.4808|90.4588|70.0725|37.8551|39.1818|35.0248|47.938|19.9005|22.4645|25.2957|35.467|28.0375|33.6981|26.6224|35.2017|32.9021|32.7252|23.3|14.6|14|26.2|26.2|24|27.4|26.8|21.6|18.8|17.5|14.6|12.4|13.1|11.5|10.8|10.4|6|5.366|5.37|7.43|8.98|7.64|8.5|10.86|10.29|9.84|31.17|39.77|31.91|20.7|26.64|19.99|31.81|12.5|5.56|8.78|20.68|29.83|39.31|46.01|51.33|81.72||||
2022-02-19 14:59:35|russ2000_2_0106|BXG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:35|russ2000_2_0107|BXMT|total_return_price|0|19.3524|17.9264|16.2967|18.1301|17.7227|17.7227|19.5561|17.519|21.5695|23.1762|20.4512|21.2499|23.8779|20.514|22.5464|22.9059|14.9133|13.16|13.5205|10.0527|12.3996|12.6065|11.4338|13.7612|10.1713|8.9747|9.9862|6.965|7.5564|7.5564|6.8076|6.7515|8.4812|8.85|8.3922|5.845|8.3591|6.5136|7.0981|7.2595|9.6081|8.4866|9.4295|8.0151|7.5436|7.2329|7.4311|6.4396|6.4396|6.935|6.4396|5.9443|5.4489|7.4303|9.9071|10.8978|20.3095|23.7794|41.1144|44.5819|38.6419|38.1465|25.7613|23.7794|19.321|17.8347|19.5687|19.8162|15.8529|15.8529|17.8347|19.5687|17.4384|25.5631|21.798|22.8285|19.8162|20.609|19.42|21.0054|23.3741|25.7478|28.1264|32.8722|38.4889|40.0698|44.3481|47.5815|52.3075|53.5358|52.4208|48.9928|53.0936|62.0644|72.2478|91.1131|84.5716|64.8177|68.9273|64.3154|58.1568|43.1567|36.3283|8.4375|2.5781|3.3985|7.125|2.9766|3.6328|3.8672|3.7969|3.6328|5.3672|9.0703|5.2266|5.2735|8.836|6.75|8.836|10.7124|13.9261|12.5998|12.9857|14.221|15.3216|15.7127|14.9509|16.3648|16.2316|16.2119|16.3412|16.2997|16.7456|17.66|19.1873|19.9945|21.0062|21.8627|21.8919|23.1471|23.0509|23.5168|25.5407|24.7549|27.3372|28.6408|29.3573|30.982|15.9736|21.2085|19.8738|25.459|29.236|30.6461|29.7294|30.62||||
2022-02-19 14:59:41|russ2000_2_0108|BY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4965|20.6731|22.3359|21.5386|22.4721|22.0053|15.3152|17.8824|18.0477|17.8921|18.8645|9.4588|11.6756|11.0777|15.2011|20.8804|22.399|24.9623|27.4558||||
2022-02-19 14:59:42|russ2000_2_0109|CADE|total_return_price|0|||||||||||1.1862|1.592|1.7943|2.1932|2.0699|2.0691|2.3272|2.1426|2.4546|2.0413|2.5835|2.4696|2.4317|2.2416|2.2817|2.2968|2.3122|2.171|2.2011|1.9632|1.9807|2.1916|2.375|2.6153|2.9699|3.0194|3.4643|3.4861|3.624|3.9355|4.1617|4.332|4.7089|3.9179|3.5925|4.016|4.1694|4.1167|4.3388|4.8416|5.0978|5.1375|6.3893|5.5359|6.0975|7.2491|7.1977|7.675|9.3832|12.6411|11.8165|11.3544|9.7957|9.8953|8.8296|10.0716|9.4817|9.2025|9.3122|8.0298|8.3185|7.1313|8.7175|10.1377|9.1836|9.9915|11.9616|12.3396|12.1215|12.0481|11.5193|13.1477|13.9152|15.1855|14.123|14.6668|15.0833|16.1138|13.772|15.8834|15.5064|15.101|16.5578|18.9386|19.4302|18.9169|17.3852|17.5432|17.5799|17.23|17.0545|13.0085|21.1125|17.7191|15.9955|15.9187|19.1095|18.5465|16.7585|14.463|11.6493|13.3|12.9739|10.4297|7.3863|9.2798|11.3521|12.2463|12.4401|12.2802|13.7755|14.9675|16.9044|21.5954|21.2468|20.9572|17.2388|19.3356|20.0116|22.2657|20.631|20.9061|18.6594|19.9549|20.5081|27.5648|26.9624|27.2948|28.8146|28.3973|28.8333|29.9985|29.9189|24.0584|26.1211|27.0424|27.7462|29.6075|17.9909|21.8132|18.7592|26.7433|31.8345|27.9419|29.5758|29.79|
2022-02-19 14:59:47|russ2000_2_0110|CAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:48|russ2000_2_0111|CAL|total_return_price|1|5.5383|5.2038|4.8692|4.4604|4.3303|3.7542|3.8842|4.3489|3.8657|4.4418|4.4604|5.1278|5.9563|5.7631|5.0284|5.7854|6.195|6.8127|4.4431|5.7661|6.0125|5.582|5.7971|5.848|6.0033|6.0306|5.6819|4.127|4.4688|5.2722|3.9471|4.6803|4.7504|4.999|5.4257|5.307|5.1326|4.9883|5.7038|6.3245|7.0616|7.2872|7.6292|7.9749|8.6386|8.2369|7.9459|7.5714|6.6803|6.0954|3.4149|3.4737|4.1199|3.4958|5.452|4.4179|4.5188|4.8232|4.2261|4.0806|4.5157|4.5941|4.5689|4.6304|4.7351|5.8176|5.2262|3.0649|2.9796|4.2631|2.9785|5.0074|6.0712|4.7069|3.4302|5.004|6.4218|6.9117|6.1629|8.3859|9.3837|9.6107|11.182|11.9895|11.8894|10.5011|8.929|9.5046|10.1698|13.0189|10.7464|14.934|18.967|16.1891|19.5257|27.2827|20.3619|15.846|15.489|13.1081|12.7908|12.4326|8.1558|3.6685|5.1634|6.2837|8.4868|10.0927|15.562|12.1505|9.83|10.6516|10.6995|8.6031|7.6632|8.1951|7.9589|12.0968|13.9349|15.2824|15.0504|21.227|20.1013|21.2664|21.2393|25.445|24.0591|25.7448|26.993|30.0943|27.8976|24.6009|23.1329|24.2213|23.081|28.4351|26.7093|25.3463|25.4554|27.6649|30.6172|31.393|32.1189|28.0948|24.7697|17.7964|20.4554|16.732|7.8427|6.1507|7.543|14.9191|23.1011|24.5811|22.9834|23.98||||
2022-02-19 14:59:53|russ2000_2_0112|CARG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.74|29.81|33.72|34.86|55.91|33.53|40.06|36.74|30.27|35.18|18.94|25.35|21.79|32.45|23.89|26.86|31.22|33.81||||
2022-02-19 14:59:54|russ2000_2_0113|CARO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:55|russ2000_2_0114|CARS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|26.87|26.6|28.84|28.03|28.45|27.59|21.33|22.8|19.42|8.76|12.22|4.3|6.14|7.6|11.81|12.89|14.81|12.95|16.7||||
2022-02-19 14:59:56|russ2000_2_0115|CASA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.76|29.34|16.01|14.84|12.9|8.3|6.14|7.28|4.09|3.66|3.85|3.8|6.61|9.5|8.86|6.61|5.56||||
2022-02-19 14:59:58|russ2000_2_0116|CASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||165|178.75|178.75|140.25|132|109.318|124.443|140.943|365.75|265.375|231|232.375|247.5|237.875|281.875|651.75|329.3125|306.625|189.75|182.875|176|94.6|92.95|83.6|33.77|17.71|9.46|11.11|45.32|52.03|36.52|38.28|22.11|19.03|35.64|23.1|25.41|26.29|21.34|28.71|18.15|20.46|17.38|16.588|16.83|11.77|13.2|7.59|6.05|4.07|1.782|4.84|5.39|4.95|8.8|7.48|4.4363|3.81|5.08|5.14|2.26|1.52|0.95|2.17|1.84|1.84|1.38|2.03|2.02|1.8|1.671|1.82|1.8|1.79|1.33|1.474|1.79|1.07|0.96|1.06|1.17|1.11|1.15|1.42|1.05|1.77|3.25|4.17|8.23|4.67|4.02|2.87|3.2|3.34|3.09|2.04|2.5|1.53|2.95|2.4|1.55|1.19|0.8||||
2022-02-19 15:00:04|russ2000_2_0117|CATC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1737|39.1842|40.207|43.5768|54.2153|56.9712|58.2812|61.769|68.729|80.0875|76.8444|81.7054|76.2156|76.3361|71.5749|71.1145|75.2554|49.1816|56.6256|50.1145|68.552|80.6387|81.8829|84.6943|93.68|||||
2022-02-19 15:00:09|russ2000_2_0118|CBAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8|6.5|6.84|9.69|6.92|2.69|1.98|1.67|1.35|1.74|1.89|1.73|4.3|5.28|8.03|9.11|12.15|13.85|11.41|7.13|12.93|6.68|5.58|1.94|1.55|3.85|6.36|6.16|4.4|4.44|3.75|3.3||||
2022-02-19 15:00:12|russ2000_2_0119|CBFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.668|5.4074|5.7331|5.0165|4.7689|5.4725|5.7331|6.2543|7.6876|7.5573|6.3846|7.0882|7.87|7.4009|7.8179|7.4009|7.2967|6.9058|7.2967|7.4009|7.6876|7.9482|8.4433|8.8602|8.7299|8.9901|9.1374|8.8686|9.2937|9.0203|9.4577|9.345|8.8593|8.1134|7.0279|8.1992|8.4279|9.0299|9.2419|9.704|10.7344|11.5237|12.267|12.1056|12.7116|12.3154|13.4902|14.4682|12.9183|13.0906|13.3865|14.948|13.3156|14.548|14.5218|14.7725|15.2422|14.803|14.9302|15.2526|15.5951|16.743|18.1476|16.3123|17.1248|19.1049|21.2004|24.0998|21.7671|23.4364|26.0288|26.3789|31.2505|26.9972|21.668|21.199|20.9865|24.7757|28.0148|17.5903|23.8501|17.3565|19.1526|21.7608|21.5132|22.8092|24.1||||
2022-02-19 15:00:16|russ2000_2_0120|CBIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||599.4868|522.3097|432.6595|583.1159|640.8038|722.6583|695.3735|664.9704|567.5246|581.5568|452.9282|216.7195|208.9239|186.3164|1656.5792|1715.8263|1521.7142|1651.9018|1790.6647|2079.1044|2072.8678|1687.7619|1201.3123|427.9821|399.1381|328.1976|381.2081|357.0415|352.3641|346.9072|430.3208|323.5202|403.8155|332.875|197.2304|206.5852|231.5313|215.1604|71.7|33.45|26.1|22.3485|17.8485|10.503|15.01|4.32|4.97|12.91|25.43|10.77|10.73|6.87|8.11|7.32|5.18|7.41|4.71|6.23|4.35|6.54|4.93|4.23|4.5|0.9799||||
2022-02-19 15:00:21|russ2000_2_0121|CBLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:00:21|russ2000_2_0122|CBMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:00:21|russ2000_2_0123|CBNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4249|11.4011|11.58|11.5104|14.1544|14.6315|12.6734|10.6357|9.4926|13.6375|19.3232|20.3271|23.799|25.978|||||
2022-02-19 15:00:24|russ2000_2_0124|CBTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2561|27.6327|27.5373|31.1271|33.3022|27.6266|30.7956|26.9402|26.9306|29.6246|15.8411|18.7271|15.9815|25.2438|30.2898|27.0554|26.5898|28.9889||||
2022-02-19 15:00:27|russ2000_2_0125|CCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.94|16.92|14.78|16.27|15.28|15.34|16.7|13.98|14.55|12.25|20.95|26.22|28.56|33.03|50.25|||||
2022-02-19 15:00:29|russ2000_2_0126|CDLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.82|16.52|23.92|25.58|10.62|16.54|23.61|33.37|62.86|34.96|69.98|70.01|141.42|113.98|127.82|90.59|65.08||||
2022-02-19 15:00:30|russ2000_2_0127|CDMO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||72.205|43.75|28.455|100.625|188.125|214.375|118.125|122.5|218.75|161.875|142.205|102.83|35|24.605|50.33|33.915|39.375|32.83|38.29|13.125|113.75|146.58|98.455|84.21|67.83|47.25|71.75|49.35|96.25|59.5|24.85|20.65|18.55|20.65|50.75|73.5|85.05|58.45|41.65|45.15|42|42.35|42|36.05|48.65|48.65|49.35|47.6|40.95|35|26.25|21.3465|17.5|14.63|12.95|9.1|15.05|13.16|28.6965|19.74|21.35|28.07|11.34|10.64|16.45|17.36|12.11|7.35|6.8607|3.29|11.76|6.09|13.16|9.73|9.94|8.89|12.74|12.18|10.57|11.2|8.96|9.17|8.61|7.84|6.86|2.4787|2.5977|2.3583|2.0979|4.3092|4.25|4.59|3.48|3.67|5.57|5.24|3.85|4.79|6.48|5.35|6.61|6.1|7.42|7.25|14.59|21.405|25.65|30.68|18.87||||
2022-02-19 15:00:34|russ2000_2_0128|CDNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|7.96|6.98|5.61|6.5|4.15|6.36|5.08|4.66|3.62|2.65|1.55|1.0727|3.71|7.34|7.52|12|28.15|22.67|33.6|34.68|22.7|22.38|23.38|32.84|30.88|76.3|68.09|91.52|60.53|43.97||||
2022-02-19 15:00:38|russ2000_2_0129|CDXC|total_return_price|0.0814004376368|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.63|0.9|1.41|4.2|4.56|3.54|4.86|4.74|5.31|2.64|1.92|1.83|1.86|2.1|2.04|1.818|2.295|2.88|5.52|4.29|4.02|2.7|3.72|3.81|3.21|3.795|4.29|4.48|3.82|2.9|2.63|2.36|3.62|3.88|4.05|3.96|4.42|3.54|4.19|4.53|4.41|3.28|2.95|5.3|5.04|4.84|9|7.88|8.93|6.27|||||
2022-02-19 15:00:41|russ2000_2_0130|CDXS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|10.08|9.6|10.76|11.18|9.59|4.94|5.59|3.68|3.61|3.17|2.19|2.35|2.18|1.85|1.28|2.06|1.43|2.33|2.53|4.56|3.89|3.19|4.06|3.17|3.87|4.32|4.7|4.8|5.05|6.6|8.3|10.95|13.9|17.35|16.54|20.53|18.43|13.99|15.99|11.16|11.4|12|21.66|21.06|23.91|23.3|34.08||||
2022-02-19 15:00:43|russ2000_2_0131|CDZI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||121.875|129.7|106.25|109.375|128.125|143.75|156.25|146.875|125|129.7|124.6|131.25|178.125|214.075|298.45|289.075|209.375|190.625|200|235.95|239.075|237.5|212.5|200|250|223.45|248.45|250|214.25|200.5|225|212.475|75|13.75|3.25|3.375|3.75|5.1|7.15|8.5|12|14.25|15.4|19|18.98|21.5|17.45|17.01|19.7|22.95|25.44|22.47|18.9|21|15.38|16.12|19.07|12.51|7.98|9.63|11.7|11.97|12.77|12.07|10.26|12.44|12.19|10.86|7.91|9.63|9.2|7.21|9.71|7.92|6.76|4.6|5.11|6.96|7.05|8.33|10.39|11.2|10.255|8.69|7.26|5.26|5.22|5.87|7.41|12.5|15.05|13.5|12.7|14.25|13.5|13.1|11.15|10.3|9.68|11.25|12.49|11.02|11.67|10.16|9.93|10.65|9.59|13.6|7.04|3.86|
2022-02-19 15:00:48|russ2000_2_0132|CEIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|38.63|27.45|41.65|42.27|31.39|33.26|25.55|15.91|14.87|3.69|5.07|4.52|6.49|9.33|17.46|25.93|24.03|||||
2022-02-19 15:00:50|russ2000_2_0133|CELC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|19|16.55|26.99|28.85|23.69|21.91|20.25|17.66|10.64|6.5|6.8|6.24|10.35|14.17|30.93|17.35|12.67||||
2022-02-19 15:00:52|russ2000_2_0134|CELH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.16|39.9|37.2|22.4|12.6|2.8|2.3|3.2|1.2|0.72|1.12|3.7|8.6|4.6|3.2499|1.56|1.35|0.6197|0.43|0.25|0.2|0.29|0.4|0.37|0.26|0.22|0.2399|0.25|0.42|0.3251|0.805|0.65|0.55|0.5|1.25|2.83|1.83|1.99|2.12|2.48|2.05|2.5|3.741|4.601|5.79|5.04|4.05|4.74|4.23|3.12|4.26|3.87|3.35|4.3|4.1|11.1|20.83|41.35|45.72|69.21|90.71|74.57||||
2022-02-19 15:00:55|russ2000_2_0135|CENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||3.375|3.4584|4.1667|3.2501|2.6667|2.1667|1.375|1.3543|2.0417|2.0417|3.1667|3.1667|6|6.7083|7.021|6.0417|8.3333|10.25|8.75|13.0208|10.375|6.1667|4.7917|5.625|3.4167|2.5417|3.4583|3.2917|2.9792|2.3125|2.2917|2.8333|3.1633|2.7667|2.82|3.5067|5.8433|5.7033|6.17|7.2133|8.0133|8.6833|9.3433|12|11.9233|10.2067|13.9133|14.62|16.3733|15.0833|15.3133|17.7133|14.35|16.0867|16.14|14.77|12.26|8.9|5.76|4.61|4.55|5.88|5.86|7.61|10.97|11.75|10.7|9.87|9.51|10.35|9.84|8.81|10.38|6.9|8.16|9.41|10.38|11.89|10.02|8.62|7.1|7.04|6.87|8.13|9.1|7.75|8.78|9.87|10.56|15.47|13.52|16.34|22.83|26|33.09|37.07|31.79|38.84|38.92|43|43.48|36.04|34.45|25.56|26.95|29.23|31.07|27.5|35.99|39.93|38.61|58.01|52.93|48|52.63|||
2022-02-19 15:00:59|russ2000_2_0136|CFFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9999|10.2081|10.5957|9.9962|9.5994|9.6597|10.2505|9.3811|9.2471|5.7292|9.0488|8.4443|8.5805|8.3858|9.041|9.984|11.0497|12.3499|12.4919|12.7244|14.377|17.3689|24.4264|26.842|23.4095|24.0421|19.7952|22.7055|23.661|22.1897|23.882|23.725|22.7664|24.3491|23.3556|24.7117|24.3966|28.0002|25.7262|26.98|20.1531|16.5607|15.1422|13.2091|9.8216|8.8453|11.2273|12.4193|12.8198|13.1477|11.8048|12.8774|15.628|16.437|14.7563|16.9578|19.4701|22.0493|29.4159|29.6765|29.3905|31.8561|40.6512|39.3097|36.1155|27.412|26.3709|27.5022|31.2489|27.5608|29.4655|30.4808|32.5855|32.5148|36.2306|36.5587|42.0827|39.2422|40.7683|45.196|52.1639|47.7394|57.083|51.2984|47.4697|46.3006|46.6051|49.0231|51.7388|32.7143|30.557|28.8762|36.789|45.3833|50.377|49.7831|50.75|
2022-02-19 15:01:03|russ2000_2_0137|CHCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9155|13.4906|11.3494|13.4036|13.8344|15.9587|17.1104|18.0508|18.5933|21.0885|21.9894|23.5862|22.0599|25.5639|26.3744|25.7339|32.2787|35.7955|39.6318|39.7147|35.7698|38.7125|44.5121|45.2927|44.9685|46.7506|45.5778|46.58||||
2022-02-19 15:01:05|russ2000_2_0138|CHMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||6.5699|6.7013|6.6356|6.6356|7.0298|7.3923|7.9556|8.7512|8.9172|9.4141|9.1656|9.7008|11.5072|12.7114|15.3875|14.2757|14.5017|14.7728|13.3497|13.6568|13.3154|10.7713|11.0267|11.0097|10.8686|11.4176|12.6863|16.1363|17.0086|16.4562|16.6785|16.6981|15.5897|15.3214|18.3146|18.6749|20.5036|20.2478|17.3238|19.5594|20.5491|20.3922|19.9118|19.5957|19.2753|19.1073|18.8774|20.3992|21.6949|19.7226|19.5912|18.7324|17.7378|17.7378|17.2373|15.0283|13.4551|12.1958|13.2287|14.2383|14.2383|13.925|14.2753|15.1564|16.0081|17.114|16.7573|17.3056|16.5692|18.5896|18.8897|17.8741|22.8905|25.8735|25.0017|27.3013|26.0583|22.0177|22.9611|23.6538|22.8975|23.419|22.2393|23.4261|22.7804|22.6193|26.5531|25.3551|32.0921|33.2751|35.1727|38.8861|48.6268|41.4269|45.1923|39.4948|38.0471|41.9001|43.7231|38.8908|41.4929|32.0187|24.6576|26.5892|33.0467|41.1356|41.8378|43.8297|45.89|||||
2022-02-19 15:01:09|russ2000_2_0139|CHMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8542|6.9266|7.386|8.0877|7.8111|7.8759|7.7879|7.3774|7.096|6.3249|7.1504|8.1097|9.3202|10.0359|9.5583|10.6708|10.7582|11.0456|10.9802|11.4736|12.0416|12.2313|12.2024|11.6497|9.8642|11.1557|6.4357|7.585|7.8319|8.0915|8.8578|9.2473|8.6923|8.4985||||
2022-02-19 15:01:12|russ2000_2_0140|CHRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.26|7.3|7.8|6.4|5.42|2.24|2.44|1.71|1.76|2.96|2.98|4.6|4.84|4.69|4.66|
2022-02-19 15:01:13|russ2000_2_0141|CIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2294|7.3512|7.9946|7.8298|7.9096|7.8494|7.0771|7.8988|7.9158|8.4458|8.9352|9.0123|8.4881|9.2258|10.0292|9.7689|8.9695|10.0417|9.8823|8.3657|9.3644|10.1545|12.1839|11.8458|6.4453|9.1547|6.9699|9.1829|10.0643|11.9973|17.4896|19.3758||||
2022-02-19 15:01:15|russ2000_2_0142|CISN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:15|russ2000_2_0143|CIVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8164|13.2448|14.803|16.5035|18.0777|19.4661|20.5183|21.0444|15.1721|14.4566|13.1303|15.0836|15.3506|14.9501|14.9501|13.4299|12.3555|10.4082|10.7439|11.2811|9.6695|12.4586|12.1878|11.3211|11.5123|12.8828|13.2269|17.7445|14.8732|16.8454|17.5848|15.5775|12.1939|13.6729|14.336|14.6666|13.6527|12.8786|12.972|13.4949|13.3411|13.0477|13.4992|13.7769|13.7286|12.3745|11.2238|10.8521|9.1952|7.4018|5.0559|6.039|4.0443|4.24|3.654|3.6378|3.7352|3.2805|3.1831|3.4267|3.1506|2.8501|3.0867|4.4116|4.7158|4.4557|4.4383|5.8936|6.1193|5.8477|5.498|7.9316|7.4399|8.401|8.9596|9.5714|9.3677|8.9871|9.817|9.2617|11.0339|12.8453|17.231|19.5491|18.4705|20.3735|20.5185|21.0701|22.9547|22.4901|15.611|20.4315|20.5145|20.601|22.55|13.4328|14.6754|12.1999|16.3993|22.6868|22.4665|22.9523|24||||
2022-02-19 15:01:19|russ2000_2_0144|CIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3464|10.351|8.6051|13.0323|6.7967|8.7921|8.8233|9.4766|9.539|9.8587|11.0036|4.686|5.7136|6.5216|6.3526|6.6839|7.0767|6.7111|5.2735|4.9|3.6954|2.9117|3.9472|3.4781|7.8371|9.0041|9.5704|9.6193|9.7875|8.8238|9.5365|9.8398|9.0114|9.5776|9.8102|12.3284|9.7826|11.6989|12.2725|9.4097|5.9656|3.3285|3.6651|3.5014|3.9514|3.6468|5.2504|5.3265|6.4985|10.7114|9.7679|8.8458|12.0666|9.7806|10.2923|11.4308|11.1265|8.9888|12.6297|12.6235|10.5649|9.8792|11.6403|11.1119|8.5861|8.7982|9.2511|10.1927|9.8681|10.2163|9.764|9.9752|9.5201|10.0754|10.0198|11.5831|11.4025|13.5091|14.2274|12.2463|12.7446|11.9237|12.1512|12.018|13.475|13.2129|13.3297|13.5595|13.4365|13.5392|13.8363|13.9168|18.3198|20.0117|21.2973|22.1|
2022-02-19 15:01:24|russ2000_2_0145|CJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:24|russ2000_2_0146|CLAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4554|6.0458|7.7133|6.4066|7.9084|7.1185|7.1672|9.3613|9.0688|8.7957|7.7426|8.864|9.1858|11.8284|12.6378|11.5164|11.1556|7.411|8.2106|9.3808|9.0103|6.1434|4.4466|4.3784|4.0273|4.8562|5.3632|5.2657|6.3871|7.5573|7.7523|6.3871|7.8986|10.6545|9.7801|12.5816|13.7066|11.2767|13.3951|9.6985|11.4869|14.0856|14.8631|16.3604|25.2866|26.8968|27.16||||
2022-02-19 15:01:28|russ2000_2_0147|CLBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.72|16.26|16.64|15.49|15.67|14.9|15.65|16.94|14.4|13.955|11.03|15.52|17.64|17.31|18.65|20.93|||||
2022-02-19 15:01:29|russ2000_2_0148|CLDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:29|russ2000_2_0149|CLNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:30|russ2000_2_0150|CLPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4052|10.4142|10.1051|9.3378|8.286|7.0861|7.3488|11.3197|11.2405|11.7065|9.3479|9.0554|9.387|4.9686|7.5099|5.7513|6.5392|7.6824|7.2246|8.0057|9.83||||
2022-02-19 15:01:31|russ2000_2_0151|CLSD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|16.5|9|7.56|9.26|8.55|6.86|10.74|10.21|6.09|1.04|1.38|1.03|0.689|2.9|1.7|1.88|1.48|2.1|2.34|4.76|6.07|2.72||||
2022-02-19 15:01:33|russ2000_2_0152|CLUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:33|russ2000_2_0153|CLXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|24.38|22.84|13.85|19.37|15.19|9.59|17.59|12.58|5.76|7.01|3.33|4.93|5.76|4.1|6.03|3.98|3.49|2.09||||
2022-02-19 15:01:35|russ2000_2_0154|CMRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2882|6.4325|8.0882|7.9594|6.3682|7.2124|7.2158|7.008|8.1231|7.5388|8.7813|9.7337|10.3838|10.6354|12.1099|14.0125|13.8888|11.2885|11.2053|11.6195|7.5055|6.147|6.0666|6.3936|6.6251|4.1928|4.8232|5.1968|4.8412|4.5367|4.8798|6.4372|5.6073|3.734|4.4133|4.2926|5.4852|8.5014|4.5658|5.1917|4.7858|7.4846|9.4373|11.4192|15.2132|12.3415||||
2022-02-19 15:01:37|russ2000_2_0155|CNCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|12.73|9.6|13.57|11.72|13.43|14.89|17.81|20.03|13.45|11.01|10.22|10.1|17.21|13.83|15|25.77|21.92|18.83|13.81|11.95|13.08|11.44|10.54|9.04|9.22|10.35|9.25|12.15|4.86|4.3|3.39|3.19||||
2022-02-19 15:01:40|russ2000_2_0156|CNNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5295|8.9991|9.9867|12.0357|13.1938|11.66|11.26|10.67|10.68|12.67|13.8|12.75|15.7|17.5|17.1|18.93|18.4|21.01|16.7|24.26|29.13|28.7|37.19|33.49|41.1|36.09|44.3|39.67|34.3|31.28|36.09||||
2022-02-19 15:01:42|russ2000_2_0157|CNST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:42|russ2000_2_0158|CNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4|6|5.1875|1.7813|2.6875|2|2.313|2.625|1.875|2.125|2|1.75|1.594|1.344|1.25|0.938|0.719|0.938|1.25|1.063|1|0.781|1.094|1.0313|0.9063|1|1.8125|1.6875|1.75|1.6875|1.6875|2.16|2.18|2.24|3.4|3|2.45|2.151|1.88|2.3|2.55|3.33|3.29|5.45|5.7|9.13|9.07|7.48|7.11|8.6|10.64|10.71|9.94|11.16|8.25|8.99|6.095|6.44|3.25|3.28|2.1|1.02|1.55|2.98|2.9|2.69|2.5|2.14|2.06|2.44|2.98|2.78|2.62|2.53|2.87|2.72|2.65|2.84|2.86|3.46|5.72|5.21|7.17|5.79|5.13|5.05|5.45|6.3|6.15|7.78|6.16|6.23|6.91|8.23|7.56|7.37|8.21|9.13|7.46|8.75|7.46|7.39|9.06|9.7|7.73|7.92|2.41|4.15|5.48|6.39|10.27|13.43|13.47|12.18||||
2022-02-19 15:01:47|russ2000_2_0159|CNXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6906|7.9425|8.2004|10.315|7.1517|7.4956|8.0113|15.9538|13.7533|40.2284|55.7009|8.5099|8.613|12.2129|5.8011|13.1619|9.564|3.9362|4.5716|4.4808|5.4793|5.6856|9.564|7.0059|5.3638|5.4381|6.0404|8.1612|6.0487|5.1162|4.6541|4.8522|4.6541|4.7119|8.0539|12.0892|12.2872|10.2902|10.4635|10.8679|6.6841|9.0359|5.4958|3.6309|3.2183|4.4066|4.9182|5.6361|5.174|5.0007|5.6031|7.435|6.7006|6.7006|6.5933|9.4439|7.1086|8.5371|10.804|10.0349|14.791|13.1791|13.8168|23.2321|19.2219|18.5731|20.024|23.7007|23.6824|22.8019|19.1239|21.1385|22.3429|21.8107|23.6687|26.7032|26.7882|25.0685|24.8512|25.0685|24.9439|32.2567|37.9424|28.227|35.9491|32.9203|36.2394|50.1452|34.683|44.5367|41.2164|44.4491|45.2797|45.2601|43.2905|44.19||||
2022-02-19 15:01:51|russ2000_2_0160|COLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9924|16.6411|20.5716|23.064|23.2845|28.2364|30.3321|34.7473|32.674|31.3782|34.9649|34.3689|35.0061|37.8312|38.2626|29.2022|32.5893||||
2022-02-19 15:01:53|russ2000_2_0161|COLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|17.84|19.32|25.41|17.61|12.22|16.39|15.74|11.6|12.36|10.59|19.01|25.55|24.38|14.82|16.57|15.14|12.62|10.94|20.58|16.33|17.5|19.88|19.94|23.84|24.5|19.86|19.69||||
2022-02-19 15:01:55|russ2000_2_0162|COOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|5.88|5.904|10.56|8.64|10.14|15.24|33.84|38.88|33.6|32.04|25.32|26.4|31.32|31.8|29.64|27.96|25.56|27.24|16.8|15.6|15|13.2|9.3|16.92|15.72|16.56|11.72|9.59|7.22|11.04|12.51|7.33|12.44|22.24|29.92|34.93|33.61|40.56|41.93||||
2022-02-19 15:01:58|russ2000_2_0163|CPLG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9895|22.2864|16.7585|10.7295|9.9048|11.3856|9.6084|10.1856|3.6431|3.83|5.45|6.74|9.03|10.7|15.38|15.67|
2022-02-19 15:02:00|russ2000_2_0164|CPRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|4.5|3.95|3.95|2.9|3.13|3.71|3.3701|2.6337|1.59|1.65|0.649|0.9585|0.6|0.72|0.965|1.15|0.992|1.1199|1.87|1.56|1.136|1.08|0.55|1.99|0.4892|0.52|0.9111|2.48|1.98|2.18|2.44|3.32|2.92|4.33|3.99|3.12|2.33|1.12|0.8516|1.17|1.13|1.9|2.53|2.44|3.89|2.51|3.4|3.76|1.99|5.1|3.58|5.27|3.8|3.77|4.7|3.21|3.42|4.34|5.77|5.05|6.9||||
2022-02-19 15:02:03|russ2000_2_0165|CRBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.2|1.99|1.63|1.79|3|6.53|8.85|9.6|6.15|6.9|7.25|5.6|5.2|7.2|5.88|6.95|6.85|5.16|5.46|5.24|8.39|1.97|1.26|1.85|1.84|1.06|0.61||||
2022-02-19 15:02:04|russ2000_2_0166|CRD.B|total_return_price|0|1.1448|1.2519|0.9965|0.7906|0.8648|0.8977|1.0542|1.1448|1.0635|1.3421|1.3529|1.7603|2.0865|2.1678|1.9725|2.355|2.6|2.4287|2.2742|1.6263|1.9067|1.9665|2.1787|2.194|2.4336|3.2619|4.9766|5.1109|4.415|4.976|3.7701|5.0347|6.5365|7.6126|8.2268|8.4886|7.9684|6.258|6.2077|7.5973|6.9906|5.5779|5.2058|5.2009|5.0343|5.4906|5.3242|5.4097|5.3728|5.8037|5.5092|5.6889|5.514|6.1356|7.3341|8.1915|7.9107|8.8569|12.0607|11.2645|10.6088|10.473|9.9879|8.7553|6.0834|9.4019|8.3558|8.031|7.6734|6.735|7.4207|7.157|8.3743|11.3292|7.9203|7.5436|8.8304|5.3301|4.1871|3.3465|2.8097|3.3691|4.8683|4.9377|3.5898|3.5272|4.8522|5.4769|5.2668|5.5085|5.8606|4.3481|4.5736|5.5282|5.2778|5.6742|4.5083|5.2545|4.9436|3.2258|4.0808|6.2106|11.8148|11.3018|5.2234|3.731|3.4279|3.0625|3.1636|2.4562|1.8888|2.6428|3.7177|5.5385|4.2139|4.8572|3.8814|3.2576|4.0192|6.5062|6.2108|4.6179|8.0136|7.6664|9.0863|8.4293|6.9354|8.692|7.3473|7.2158|4.8383|4.6222|5.6992|7.5145|10.0928|11.211|8.9925|8.385|10.8445|8.7671|7.5303|7.9734|8.5376|8.3888|8.5515|8.7688|9.5539|9.6584|6.1206|6.769|6.232|7.013|9.4981|8.4836|8.8919|7.49||||
2022-02-19 15:02:09|russ2000_2_0167|CRNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.35|26.74|30.03|22.45|24.72|15.13|24|15.1|17.52|15.09|13.09|15.44|19.15|20.8|26.99||||
2022-02-19 15:02:11|russ2000_2_0168|CRVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|14.44|16.49|15.11|21.37|11.73|16.33|10.37|11.18|11.04|8.87|3.61|4.02|3.42|3.39|5.44|2.11|2.72|3.93|3.77|2.94|2.71|6.89|2.42||||
2022-02-19 15:02:12|russ2000_2_0169|CSTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.624|11.0606|12.8798|15.1083|22.485|24.5589|42.4414|45.7208|51.0228|44.1007|47.5709|55.3095|56.4058|63.6807|34.8692|38.4463|31.6174|30.5861|35.7054|27.3156|32.7973|32.1934|27.5014|20.6261|18.0765|14.6401|17.8897|12.7|14.9621|14.0611|15.3455|14.5808|10.2269|11.4653|9.7528|12.7158|13.4794|14.7098|12.7161|11.25|||||
2022-02-19 15:02:15|russ2000_2_0170|CSTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1416|20.9126|18.1605|17.5796|17.6081|20.6079|17.9319|17.9415|15.9856|13.9428|13.853|14.5057|15.9627|16.1259|8.7448|10.8005|9.6225|14.4179|17.0534|20.2205|21.3627|20.811||||
2022-02-19 15:02:17|russ2000_2_0171|CSWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4259|36.0909|30.4068|30.4951|31.6329|35.8015|34.9678|37.1257|43.9917|44.7274|44.1879|51.6425|53.0157|47.0324|56.1937|64.1716|67.7813|75.9867|64.1041|68.4482|77.3354|110.3922|134.3941|117.6154|127.7051|118.2198||||
2022-02-19 15:02:19|russ2000_2_0172|CTMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|21.89|12.62|9.71|15.95|11.26|17.17|14.45|17.92|22.19|32.56|23.84|18.49|14.69|10.32|10.14|8.15|8.81|6.7|8.33|6.69|7.06|7.4|6.47|5.16|4.34||||
2022-02-19 15:02:20|russ2000_2_0173|CTSO|total_return_price|0.0519480519481||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.25|37.25|27.5|32.5|8.5|5.5|4.75|5.25|2.75|1.75|3|3.375|1.8|8|3.875|3.35|2.25|3.125|4|6.375|5|4.25|3.975|3.5|3.25|3.14|2.625|2.9|2.55|2.5|4.95|5.555|6.05|6.35|14.99|7.41|6.07|6.21|4.41|4.2|4.65|5.55|5.45|4.5|4.95|6.15|7.85|8.25|12.35|9.58|8.17|7.04|7.26|4.96|4.12|8.56|9.91|7.96|9.02|8.95|7.39|5.97|||||
2022-02-19 15:02:23|russ2000_2_0174|CUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.08|13.54|12.97|9.03|4.35|7.31|7.74|9.095|17.42|14.24|24.51|15.4|12.28|11.5|12.08|15.3|11.46||||
2022-02-19 15:02:25|russ2000_2_0175|CULP|total_return_price|1||1.6236|1.7191|1.6873|1.7828|1.5918|1.4644|2.236|2.0493|1.9265|1.9317|2.2593|2.6517|2.1387|2.7927|3.2205|3.8436|3.7833|2.4496|1.6378|1.7082|2.0419|1.7181|2.3192|2.4241|2.197|2.2019|2.3409|2.1454|2.2531|1.7889|1.8966|2.4465|2.6546|2.6587|3.1406|3.4861|2.8479|2.7691|3.1377|4.8531|5.2873|6.3157|10.8416|7.8895|5.9544|5.9714|6.5013|6.6904|6.1962|6.7297|6.9192|8.9306|8.5176|9.5826|11.2606|12.4183|12.1805|13.3421|14.0697|13.3894|6.4932|5.1451|4.6777|5.9129|7.2847|5.0156|4.4534|4.2515|4.1887|2.9272|2.4591|3.5941|3.0569|1.8765|4.1994|6.825|9.9121|5.41|5.4327|3.9346|5.7127|8.1113|8.7469|6.5148|5.9019|4.5399|4.7669|3.5563|3.4428|3.9043|3.4882|3.5109|3.927|3.9346|4.8804|6.8098|9.1101|6.6586|5.1604|5.3192|4.6912|2.1792|1.4225|3.4049|4.9863|4.3507|9.844|9.0344|7.8843|7.6724|7.5589|7.627|6.7493|6.5023|6.8931|8.6636|7.5886|9.6165|13.8194|12.8489|15.2586|15.3785|16.1013|14.4168|14.8453|15.9364|16.9251|21.8266|25.9456|25.7871|21.8172|22.6712|24.9046|24.4974|28.2324|28.2166|26.6016|28.1794|28.3472|26.4182|22.2528|20.8508|17.2939|18.679|16.4446|14.2518|11.7192|6.6986|10.5674|11.9038|14.9059|13.7683|14.672|13.0772|9.05||||
2022-02-19 15:02:30|russ2000_2_0176|CURO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2908|16.2359|23.476|29.5739|9.0808|9.1374|9.6566|12.9793|11.856|5.1458|7.8072|6.7448|13.6952|14.4636|15.8498|17.3042|16.7495||||
2022-02-19 15:02:32|russ2000_2_0177|CUTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.2|10.93|12.92|19.31|17.87|25.2|27.9|27.78|21.33|25.9|27.09|35.8|25.08|26.31|14.87|13.63|9.76|10.61|8.79|6.73|8.21|8.71|8.3|10.51|9.16|7.68|8.34|8.72|8.53|7.33|7.16|9.1|6.98|7|8.7|12.89|8.82|9.58|10.27|11.15|9.57|10.2|9.9|14.04|15.98|14.74|12.86|11|10.83|11.49|16.75|20|25.55|40.35|45.85|54.15|43.05|31|15.79|17.34|20.12|30.87|36.75|13.82|13.42|17.89|24.11|29.34|47.07|48.92|39.26||||
2022-02-19 15:02:36|russ2000_2_0178|CVCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0333|8.6514|8.6514|8.6514|8.2399|7.4151|7.6218|7.1071|7.3119|7.8285|4.8921|8.6006|8.5481|9.8368|9.8876|10.1957|9.8876|9.9909|9.4761|7.827|6.7971|6.3852|5.6651|5.8711|5.82|5.7673|6.8499|7.7858|8.8569|8.033|9.0847|4.8521|4.691|5.4715|6.0909|6.8564|8.29|8.5186|10.3885|9.8691|9.9729|9.9729|9.6197|9.4535|12.1545|11.8346|12.3415|13.1227|12.6823|12.0922|12.5908|12.0922|9.9729|9.1585|9.466|8.103|6.3578|4.6125|4.4546|4.4047|4.4463|4.5626|4.6125|4.9532|4.9283|4.6042|5.0862|5.643|4.7787|4.5294|5.6098|5.7759|6.6653|6.493|7.3041|8.1265|8.7122|9.2712|9.8132|10.0206|9.5194|9.4629|9.6151|10.2967|10.4131|10.7709|10.1371|12.8119|14.1622|17.796|16.9359|20.303|18.6513|17.6335|19.0047|19.6936|19.9235|17.6831|18.4884|18.7774|19.8637|20.4597|13.131|13.8805|11.8082|15.0259|17.9845|19.817|20.2008|20.8903||||
2022-02-19 15:02:39|russ2000_2_0179|CVIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:02:40|russ2000_2_0180|CVLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.8443|1.8542|1.8966|2.0889|2.4663|2.6364|2.5781|2.6384|2.6536|2.8791|3.2853|3.6496|4.4125|4.5617|4.8102|3.2098|3.02|3.1993|3.2836|3.4465|3.3306|2.4257|2.3461|2.3993|3.4283|3.5104|3.6899|3.4187|3.3511|3.59|4.4073|4.5147|4.2767|4.6278|4.7026|5.4302|6.3486|6.4996|5.9824|6.0578|6.3004|6.3367|6.1264|6.3795|6.8395|7.2862|7.2801|7.4139|8.1163|7.6607|8.009|7.7135|7.3771|7.093|6.298|5.9435|3.782|3.8625|3.0461|2.793|2.5776|3.6269|3.5083|4.1614|4.7839|5.4961|5.3734|4.919|4.3292|5.8953|7.3328|7.6497|8.4883|9.4787|9.9534|10.3688|11.8779|12.8357|12.9955|12.6531|12.8586|13.3511|13.3857|13.526|14.3113|14.2269|14.4231|15.5866|21.5217|19.5992|21.5891|23.4582|22.1677|22.7659|24.9728|25.5571|18.3491|18.5651|20.1443|20.5162|21.4824|15.1247|13.1621|12.5663|16.3868|17.9207|19.6524|22.2362|21.3725|
2022-02-19 15:02:44|russ2000_2_0181|CVNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|20.66|15.5|20.28|22.61|41.47|60|31.79|58.06|60.31|70.46|92.05|55.09|120.2|226.03|250.51|254.5|301.72|305.78|233.76||||
2022-02-19 15:02:46|russ2000_2_0182|CVTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:02:46|russ2000_2_0183|CWBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.395|1.307|1.008|1.146|1.19|1.49|2.258|2.1|2.1|1.74|1.69|2.75|4.91|5.3|7.22|4.45|3|3.11|1.68|1.41|1.62|1.335|2.42|0.9147|1.4|1.26|1.4|1.025|0.364||||
2022-02-19 15:02:47|russ2000_2_0184|CWCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.0695|1.3037|1.3369|1.8385|2.4732|2.758|1.6145|1.2281|1.7156|1.6145|1.4967|1.5893|1.6885|1.8605|1.9409|1.8716|2.0796|1.8832|1.8003|2.0034|2.0983|2.0843|2.0777|2.8533|2.7952|3.4111|3.5472|4.6309|4.5235|3.6493|4.7532|4.4716|5.0417|5.8391|6.6314|6.2736|8.6935|7.9016|10.443|11.2649|13.1597|13.6487|13.8526|16.7568|16.8653|16.8918|17.1807|16.3834|20.3016|20.8372|17.4846|15.3728|13.8709|11.9606|8.8272|7.7082|11.3044|11.6993|10.2943|9.7828|8.2904|6.9594|6.7869|8.1206|6.9717|5.9677|6.5576|6.1041|6.458|6.5005|5.875|7.9203|9.2074|12.1201|11.4752|10.7896|9.6989|9.685|8.9196|8.6429|10.6651|9.8834|10.4886|10.4939|11.327|10.1433|9.5359|10.3077|11.0381|11.4605|11.2814|13.1916|11.7726|12.7185|10.7855|11.9826|13.358|15.5259|15.4266|15.6046|13.8117|10.0446|11.708|13.1512|11.5523|11.3109|10.64||||
2022-02-19 15:02:51|russ2000_2_0185|CWEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0268|16.1521|8.1451|10.6489|10.4708|11.6344|12.9827|12.1394|13.7985|14.1628|15.704|15.3262|14.2846|14.6193|16.3976|15.0472|13.3917|15.1696|16.0601|18.3056|17.4225|21.5789|24.4127|30.4245|26.9426|26.3111|30.1584|35.52||||
2022-02-19 15:02:53|russ2000_2_0186|CWEN.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5481|9.022|11.832|12.0281|16.0073|15.2438|14.9084|16.4576|15.2454|7.7904|9.872|9.8636|11.2372|12.2985|11.6924|13.4385|13.7164|15.308|15.2402|13.7659|14.3437|16.1857|14.6534|12.7983|14.3882|15.1935|17.4535|15.8343|19.5414|22.4184|28.7169|25.5382|25.129|28.0745|32.99||||
2022-02-19 15:02:55|russ2000_2_0187|CWH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0537|26.3916|26.2292|24.8604|32.9458|37.2879|25.2739|19.787|17.8944|10.5387|11.9604|9.831|7.4709|13.1941|6.0794|23.5052|27.6532|26.3581|35.2409|39.2096|39.868|41.12||||
2022-02-19 15:02:57|russ2000_2_0188|CWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.05|14.32|17.8|17.45|17.65|20.44|11.23|12.03|10.51|15|16.32|17.47|18.82|22.47||||
2022-02-19 15:02:58|russ2000_2_0189|CYCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|11.25|14.08|2.72|2.65|5.91|6.89|3|2.69|3.98|3.32|1.56||||
2022-02-19 15:02:59|russ2000_2_0190|CYRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||626.3899|638.1453|698.6011|565.3743|598.9609|274.2905|55.9777|22.3911|106.3575|141.0637|105.238|78.3687|111.9553|78.3687|75.9057|52.619|59.3363|62.695|52.619|44.7821|21.3835|14.6661|8.3966|6.7173|15.7857|12.8749|13.3227|7.8369|7.613|6.4934|2.2391|1.6793|6.1463|2.1272|5.5978|3.7673|5.5978|5.4858|4.4782|4.8141|8.0608|6.1575|2.1831|1.9872|1.7726|1.59|2.07|3.43|2.01|4.54|9.9|9.02|8.65|14.85|12.5|9.05|12.92|17.82|16.03|16.58|15.15|29.32|48.97|49.89|49.58|65.96|66.39|58.03||||
2022-02-19 15:03:02|russ2000_2_0191|DBI|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6234|9.339|6.6447|9.9115|11.3285|12.2338|12.384|14.3055|14.6132|12.4019|8.0509|6.2725|5.4853|4.7912|3.936|3.435|3.614|4.6409|7.5464|8.7665|9.7004|9.6897|11.4716|12.4377|15.7905|19.3221|18.8852|18.4564|20.8845|20.9726|24.4541|26.5598|25.2433|29.676|34.2209|30.1737|26.7422|22.1354|25.1705|28.5804|30.7156|26.5111|19.9403|18.9334|21.1207|19.9534|17.932|18.191|18.1228|14.8251|18.6|17.9349|19.3559|25.7747|24.1886|25.2904|20.257|17.9669|16.7766|14.0229|5.63|6.34|5.04|9.22|18.27|13.85|13.21|13.38||||
2022-02-19 15:03:06|russ2000_2_0192|DCPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|22.67|21.18|40.13|38.26|20.97|23.9|23.36|34.51|62.24|41.17|59.72|49.55|55.44|41.53|36.67|33.25|10.43||||
2022-02-19 15:03:07|russ2000_2_0193|DFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|20.71|19.24|22.52|21.13|19.44|17.07|17.34|18.13|13.85|14.88|12.92|12.16|10.47|4.12|7.65|13.36|17.17|27.83|33|35.1|47.59||||
2022-02-19 15:03:09|russ2000_2_0194|DLTH|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|16.68|24.71|24.85|26.7|22.62|21.51|19.61|20.25|17.61|17.36|24.28|28.46|22.62|16.3|12.06|9.24|8.66|3.67|7.37|16.78|12.86|17.09|16.36|14.68|15.08||||
2022-02-19 15:03:11|russ2000_2_0195|DNLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64|21.34|17.08|21.24|19.85|21.05|19.78|17.32|19.04|19.29|25.71|34.79|84|54.21|76.88|50.54|44.3|
2022-02-19 15:03:13|russ2000_2_0196|DOMO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|16.63|16.83|26.33|38.14|29.21|16.15|25.03|17.53|31.45|35.11|66.9|66.84|87.74|87.7|40.73||||
2022-02-19 15:03:14|russ2000_2_0197|DOVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:14|russ2000_2_0198|DRRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.406|13.125|6.281|14|7.07|11.3|7.97|7.19|4.3|1.99|1.78|2.36|3.21|2.52|3.4|3.3|1.5|3.231|3.41|4.38|6.71|5.16|5.68|3.92|4.24|4.49|4.05|3.82|5.66|6.78|5.18|3.97|5.6|3.19|2.23|2.33|2.64|2.36|2.87|2.6|2.53|3.6|3.6|2.95|1.61|1.2|0.85|0.8405|1.36|0.88|1.34|0.83|1.31|1.57|1.34|1.51|1.53|0.87|1.88|2.41|1.84|2.27|1.35|1.19|1.39|1.32|0.9543|1.44|1.82|0.9975|2.14|2.05|1.11|0.4831|0.6822|0.5126|2.21|3.53|1.27|2.5|1.76|2.08|2.07|1.69|1.27|0.9249||||
2022-02-19 15:03:18|russ2000_2_0199|DS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0001|0.0001|0.0001|0.0001|0.0003|0.0004|0.0005|0.0008|0.0018|0.0014|0.0027|0.0042|0.0068|0.0024|0.0017|0.0018|0.0078|0.0046|0.0077|0.0077|0.0082|0.016|0.0155|0.0145|0.0155|0.0342|0.1358|0.1312|0.2941|0.5637|1.5511|1.9781|2.136|2.3332|2.9809|3.2152|3.5132|3.8033|3.9289|4.2425|3.7892|3.5541|3.8682|4.2568|4.2331|4.12|4.07|2.92|3.46|5.61|4.67|8|5.86|3.6|4.49|4.72|4.21|3.8|1.45|2.13|1.16|2.82|3.18|3.29|2.84|1.5||||
2022-02-19 15:03:22|russ2000_2_0200|DSKE|total_return_price|0.0093984962406||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.55|9.72|9.83||||9.7|9.68|9.82|9.77|9.8899|10.14|10.11|12.4|13.7|9.61|8.41|8.29|6.31|5.09|5.26|3.74|3.09|1.6|1.54|3.66|5.06|8.35|7.21|6.78|9.59|||||
2022-02-19 15:03:24|russ2000_2_0201|DWSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11.9031|11.9031|7.0018|7.702|4.9013|1.7505|1.4005|3.851|2.801|4.2011|3.851|2.801|3.851|2.9772|2.6271|2.277|1.7504|2.801|3.5013|3.5013|1.1372|2.4509|3.5013|3.3276|1.9271|2.801|2.801|2.801|1.9607|1.8207|0.9243|17.6183|16.5259|14.6772|13.2207|14.2011|14.2011|12.4925|11.8202|12.1003|5.0418|7.9828|12.0443|15.9377|26.0493|19.1868|25.6291|28.5702|21.8478|23.6404|23.4724|30.6709|27.4498|27.6459|21.6797|24.1166|16.1338|5.4619|5.63|12.5205|13.5848|11.204|11.316|8.8231|10.5037|9.5794|21.7918|16.722|12.3244|21.4557|27.0296|27.8699|20.0832|23.8571|29.0571|23.1143|22.9429|21.2857|19.8|13|11|5.6|4.0667|4.9238|3.2857|3.3143|4.4667|7.1048|6.8762|8.4952|5.219|3.8286|4.2571|4.8|6.41|7.86|6.15|3.18|2.93|2.3|2.11|2.43|1.05|1.49|1.83|2.13|2.495|2.68|2.47|2.3|
2022-02-19 15:03:28|russ2000_2_0202|DZSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.25|115.5|93.485|91.25|75|65|66|75.5|63.75|53.25|68.25|48.5|35|33.75|32.5|37|31|30.75|26|19.75|4.75|2.525|5|8.8875|12.25|9.4275|12.05|7.7|9.75|13.45|11.55|11.25|6.4|4.3|6.2|3.95|3.25|2.5995|4.55|4.1|15.6|25.2|19.65|17.45|13.4|9.45|6.6|14.5|7|5.05|7.6|5.9|5.25|5|6.22|6.001|6.13|8.04|11.47|9.65|14.23|13.35|10.69|12.7|9.43|8.6|3.55|8.25|9.73|15.44|15.38|22.38|12.64|14.3|||||
2022-02-19 15:03:32|russ2000_2_0203|ECOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|14|5.69|7|1.73|3.36|1.59|0.43|0.8311|1.73|1.47|2.06|1.19|1.12|0.6049||||
2022-02-19 15:03:33|russ2000_2_0204|EDIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.22|31.19|25.18|13.92|16.23|22.32|17.44|19.93|29.9|32.63|35.68|32.41|20.72|24.45|22.83|23.97|29.61|19.83|29.58|29.04|74.87|40.48|46.1|52.45|27.9||||
2022-02-19 15:03:35|russ2000_2_0205|EEX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4361|20.7051|21.972|19.6134|18.1372|19.5791|16.0717|11.9546|12.1566|10.6348|9.8534|10.4356|2.5|2.91|2|5.41|5.51|5.37|4.18|3.74||
2022-02-19 15:03:36|russ2000_2_0206|EGAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2300|3662.5|3900|1100|940.625|296.875|240.625|241|143|131|102|2.5|1.7|2.1|2|5|3.2|2.1|1.85|1.15|0.65|1|0.92|0.65|0.76|0.7|1.7|1.3|1.4|1.32|1.15|1.01|1|0.51|0.78|0.9|0.5|0.25|0.48|0.21|0.84|1|0.92|0.78|0.88|1.2|2.55|3|4.7|6.91|5.49|4.36|4.48|4.5|8.33|8.14|13.86|10.15|7.71|6.77|6.04|5.07|3.13|4.94|3.91|4.64|3.82|3.2|2.865|2.2|1.8001|1.7|2.5|5.2|7.55|12.95|7.5|6.6|11.16|7.81|7.7|8.18|5.69|10.08|13.445|12.22|10.04|11.66|10.88|9.94||||
2022-02-19 15:03:40|russ2000_2_0207|EGLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620620.8372|788418.3228|712428.2026|650430.1326|622084.9578|733803.8319|824442.6535|919052.2941|1047711.5691|1293510.7156|1318905.7152|1100823.7898|1415156.9331|1135066.6269|296063.4153|197869.0492|256588.2933|279286.4884|250173.5859|263496.4396|213165.659|247706.3908|241291.6835|189974.0248|120892.5612|93259.9758|47764.8977|80430.5612|37501.3659|44039.433|19244.122|38858.3233|41942.3172|66614.2684|55141.8111|54278.2928|38488.244|12459.3354|1837.2215|1251.016|928.6029|923.2738|459.6385|95.9245|59.9395|44.4983|39.7021|37.304|33.2405|32.7742|29.3769|36.7045|39.7021|37.2374|29.5101|31.1089|31.8416|30.5093|31.8416|12.9232|15.6544|15.5782|17.4244|34.373|50.5317|46.2969|41.16||||
2022-02-19 15:03:43|russ2000_2_0208|EGRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.81|12.96|11.89|15.5|39.27|87.12|74.03|89.23|39.06|38.92|70.32|78.33|82.99|80.59|58.74|54.16|52.16|74.46|68.93|39.23|50.49|52.61|54.87|60.08|46|47.98|41.88|46.28|41.06|42.14|54.9|52.83||||
2022-02-19 15:03:45|russ2000_2_0209|EIDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:46|russ2000_2_0210|ELF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.85|28.94|28.8|27.9|21.15|22.14|18.97|16.44|12.76|8.73|10.49|13.81|18.27|15.74|11.26|18.6|18.41|23.46|27.04|27.6|29.63|33.21||||
2022-02-19 15:03:48|russ2000_2_0211|ELOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.96|5.4|4.3|3.6|2.7|4|5.4|6|8|9.34|17.07|17.04|12.33|11.68|9.58|5.34|7.36|1.96|3.03|2.53|4.11|3.02|1.93|1.74|0.695||||
2022-02-19 15:03:50|russ2000_2_0212|ELVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.14|8.05|6.26|7.53|6.7|8.7|8.62|4.33|4.18|4.15|4.43|4.42|1.27|1.78|2.16|4.05|2.89|3.57|3.52|3.03||||
2022-02-19 15:03:51|russ2000_2_0213|EML|total_return_price|0|0.5723|0.6785|0.5862|0.7939|0.7616|0.9231|1.0662|0.8908|1.1471|1.122|1.0537|0.9773|1.166|1.2926|1.0745|1.0879|1.3334|1.4227|1.9286|1.5625|2.0832|2.1134|1.6595|1.5886|1.8006|1.9257|2.403|2.1735|2.3484|2.255|2.2086|2.3233|2.4483|2.4717|2.2011|1.7764|2.8003|2.1881|2.1867|2.1852|2.6004|2.5718|2.4106|2.5943|3.2401|3.2916|3.0409|2.9002|3.3754|3.1179|2.8029|2.8306|2.7995|2.678|3.1172|3.1726|3.1992|3.5328|3.806|4.8856|6.3144|6.8816|5.5748|6.4318|5.9287|6.8799|6.3452|6.097|5.502|5.1513|4.6436|5.2797|5.8345|6.2443|5.1817|4.9812|6.7518|6.0761|5.2025|4.7257|5.2024|6.3708|6.4433|6.9269|7.1372|7.5003|7.3502|9.1037|10.1554|10.8277|10.0435|9.0605|9.7761|9.6897|13.2151|13.8249|19.3932|20.7956|16.1413|13.244|11.4275|11.1901|9.8925|6.3588|8.1285|12.3848|11.9962|10.1887|10.3459|11.2778|12.6784|14.0121|15.084|12.7943|14.6458|16.0095|16.094|13.0678|15.2484|13.0589|14.5693|13.3778|13.5984|13.4751|13.8329|13.2522|13.8302|14.8916|17.596|16.3375|14.2048|16.7927|14.7688|15.0144|18.2311|19.1425|19.7577|27.7914|26.6525|24.3868|26.6881|26.3629|26.799|22.9079|26.1722|26.7597|23.8186|29.4132|18.869|17.412|19.1241|23.7263|26.4969|30.093|25.0529|25.07|
2022-02-19 15:03:57|russ2000_2_0214|ENFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:57|russ2000_2_0215|EOLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.09|9.03|28.62|17.84|11.9|22.57|14.26|17.25|12.17|4.15|5.3|3.81|3.41|11.75|12.89|7.57|6.66||||
2022-02-19 15:03:59|russ2000_2_0216|EPC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7905|12.7929|15.4105|13.004|16.8883|14.7063|11.1327|12.8216|15.5507|18.2123|21.0293|18.9216|17.4422|21.4413|25.6296|25.5013|30.4664|30.3263|29.5815|33.4388|39.3834|41.5992|39.9171|33.7698|36.5124|38.9511|46.9494|47.3547|57.3796|66.8235|75.3892|77.0983|59.3859|51.7862|57.3458|32.7227|32.743|35.0871|44.8147|42.1734|42.3963|36.2287|45.551|50.6716|47.6654|47.8276|46.49|50.5972|49.8271|49.0908|51.0618|55.3601|64.798|68.0206|66.7287|75.2953|67.5114|85.7085|88.2273|95.2031|99.8721|99.4972|76.8568|75.5921|79.3762|81.827|75.5725|73.5041|72.6806|74.2295|70.2494|59.5738|47.4277|47.9374|45.4572|36.4383|43.0261|27.3214|31.6838|30.5564|24.5569|28.537|26.8803|34.7142|39.7726|41.9523|37.325|44.73||||
2022-02-19 15:04:03|russ2000_2_0217|EPRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|12.1256|12.1025|17.2669|18.0895|21.0134|22.6183|12.5991|14.5054|17.4424|20.1883|22.2199|26.561|28.0443|27.9965||||
2022-02-19 15:04:05|russ2000_2_0218|EQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97|7.81|8|5.92|3.84|3.38|2.71|2.95|5.74|6.18|6.61|5.63|6.64|4.01||||
2022-02-19 15:04:06|russ2000_2_0219|EQBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0669|23.191|20.8918|21.7976|24.9627|32.3978|30.4569|31.0242|34.3387|35.1648|38.7778|42.8586|39.7333|34.9757|28.4463|26.2069|28.3866|30.3375|18.2841|16.612|14.0639|21.3397|27.9686|30.9247|34.1993|34.3689|||||
2022-02-19 15:04:08|russ2000_2_0220|ERI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:08|russ2000_2_0221|ESQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.34|19.75|24.45|26.37|25.08|21.51|22.76|24.52|23.4|26.07|15.05|16.75|14.65|19.15|22.85|23.7|28.52|31.2|||||
2022-02-19 15:04:09|russ2000_2_0222|ESSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8633|8.1906|8.3384|8.2867|8.5602|9.284|10.3603|10.3677|9.9999|10.1354|9.7837|8.9915|9.8241|9.4209|8.8489|10.1672|10.0073|9.5942|8.764|8.2512|7.5389|8.3187|7.9622|8.3927|8.8241|8.8246|8.6891|9.3554|9.3398|8.8564|9.3424|9.7825|10.7516|11.0389|11.0733|11.5692|11.7065|11.4023|12.1241|14.266|12.6964|13.0926|13.4314|14.0043|13.666|14.11|14.4007|14.4079|14.5447|14.0068|15.1123|15.8027|13.2929|13.5513|12.4671|14.6624|15.6559|16.2666|16.8615|17.24||||
2022-02-19 15:04:12|russ2000_2_0223|ESTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.31|0.5|1.25|0.7|1.1|1.05|1|0.7|0.3|0.25|0.18|0.21|0.49|0.6|0.45|2.51|1.1|1.2|1.1|1.3|1.6|1.26|1.1|1.3|1.4|1.1|1.5|1.4|2.2|2|2.4|3.8|5.1|7|7.8|15|16.6|23.8|20.3|23|21.3|17.5|19.9|16.3|13.7|10.2|11.8|9.1|24.7|14|6.45|8|8.2|7.6|7.8|7.46|12.8|9.4|15.5|19.05|13.95|13|15.52|22|15.5395|14.26|15.49|16.42|14.7499|16.15|18.5|21.89|33.52|28.08|19.65|24.79|19.73|15.14|14.2|12.68|10.43|7.74|13.57|12.27|10.31|11.44|10.08|9.63|8.17|9.13|4.61|7.08|5.59|3.38|6.41|2.01|2.93|2.74|5.09|7.24|11.1|9.03|10.03||||
2022-02-19 15:04:16|russ2000_2_0224|ESXB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0568|6.1504|6.346|6.329|6.261|6.3205|6.3715|4.0662|3.3391|2.6822|3.1826|3.1169|3.1439|2.8126|2.7328|2.0404|0.9417|0.8863|1.071|1.2095|1.0525|0.9786|1.8455|1.5972|2.4743|2.4373|3.0282|3.3052|3.3698|3.4529|3.6745|3.873|4.0992|4.0438|4.053|4.5977|4.667|4.9578|4.6531|4.7455|5.0224|6.3704|7.3859|7.5706|8.3553|7.8014|8.4015|8.7708|8.1245|6.7397|6.7835|7.2092|8.0469|8.2986|4.337|4.9122|4.8645|6.7148|8.6059|11.3895|10.917|11.3|
2022-02-19 15:04:19|russ2000_2_0225|ETSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.24|14.9|14.98|8.52|8.75|8.84|14.7|12.18|10.11|14.8|16.96|20.82|27.91|40.42|52.01|47.29|67.22|61.79|56.9|44.3|38.44|106.23|123.23|177.01|198.87|202.53|212.35|221.91||||
2022-02-19 15:04:21|russ2000_2_0226|EVBG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.86|18.45|20.53|25.13|26.27|29.46|35.24|44.14|57.18|54.71|75.01|87.52|66.1|78.08|106.36|138.36|127.2|147.2|121.18|136.08|153.68|66.6||||
2022-02-19 15:04:23|russ2000_2_0227|EVBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9288|11.9145|9.727|10.1348|10.2354|11.4299|13.4052|13.1175|12.3696|12.3696|13.8942|14.6852|14.9912|14.6485|15.2971|14.5769|13.9501|13.7536|12.8155|12.3112|14.2242|12.877|12.7089|13.2526|12.8609|12.2163|10.8182|10.652|10.3525|11.5708|10.5182|8.111|9.7767|9.5628|8.2598|12.001|9.384|9.8017|10.406|10.6455|10.4714|9.501|9.109|11.0859|12.4522|12.3531|12.559|14.3724|13.8577|15.3941|16.6542|19.12|18.7376|19.198|20.2301|21.3672|20.0014|21.1521|20.4713|21.2799|20.9735|23.587|27.2291|33.4346|34.8387|38.0583|36.913|39.2947|41.0303|42.6902|29.6944|32.2726|32.154|34.1268|37.135|19.5339|21.6844|21.4193|26.9847|31.6247|36.9594|37.12|39.5||||
2022-02-19 15:04:27|russ2000_2_0228|EVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.97|15.55|13.12|10.78|18.19|22.53|15.55|20.55|25.2|17.5|13.1|13.9|21.6|28.2|19.71|12.58|7.74|8.18|9.05|5.64|7.12|12.86|15.99|20|20.93|27|26.91||||
2022-02-19 15:04:29|russ2000_2_0229|EVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.4147|0.4147|0.5332|0.4446|0.5332|0.4147|0.474|0.5332|0.5924|0.5332|0.5038|0.2962|0.474|0.5332|0.5777|0.6517|0.4446|1.5403|1.1849|0.8887|1.0963|0.7406|1.7773|0.7109|0.7406|0.5036|0.3318|0.3792|0.3081|0.2512|0.2844|0.3033|0.1896|0.2607|0.2844|0.3081|0.6872|0.875|0.8507|0.7778|1.2153|1.1547|1.5861|1.2862|1.3114|1.0963|1.1013|0.9613|1.0711|1.158|1.0673|1.0885|1.0614|0.9173|0.5198|0.5004|0.5282|0.4503|0.4893|0.5115|0.5782|0.6504|0.6727|0.6282|0.6004|0.6004|0.7617|0.7394|0.7617|0.6838|0.7339|0.7172|0.8951|1.3105|1.2252|1.3628|1.5354|2.596|2.9162|2.1633|2.2066|2.5693|2.7842|4.1762|3.7278|4.1173|3.2089|3.7816|8.0372|14.4101|18.8325|26.8822|27.4785|39.8634|39.116|40.1624|38.817|33.35|38.13|38.27|31.92|27.04|15.78|21.71|26.61|29.92|28.77|28.4|27.2|31.23|
2022-02-19 15:04:35|russ2000_2_0230|EVLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.69|11.51|12.23|12.4|8|8.69|6.54|4.06|3.85|4.9|4.83|11.27|11.39|15.03|7.04|6.85||||
2022-02-19 15:04:37|russ2000_2_0231|EVOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.57|20.59|24.18|24.36|29.05|31.53|28.5|26.41|15.8|23.33|24.85|26.77|27.52|27.74|23.79|24.96||||
2022-02-19 15:04:38|russ2000_2_0232|EVRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|14.59|16.82|15.63|15.15|16.23|16.26|16.39|11.25|6.06|6.01|6.86|5.75|2.14|4.02|7.79|7.41|7.64|8.31|7.38|4.1|3.1|3.13|3.04|2.76|4.64|6.65|7.01|7.97|7.81|7.25|6.13|7.98|9.63|8.45|8.69|7.49|7.09|7.65|7.63|5.42|4.17|2.2|1.6|2.43|2.42|4.84|7.2|7.45|7.5|6.53|7.92|8.88|5.09|10.52|11.53|8.59|13.4|3.33|6.22|8.27|13.64|13.79|24.69|24.34|21.53||||
2022-02-19 15:04:41|russ2000_2_0233|EXTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.37|15.64|15.98|11.93|14.16|24.17|30.7|26.39|32.64|31.28|26.74|26.32|26.79|17.51|16.85|13.1|13.41|7.83|4.8|5.39|4.26|4.12|3.38|4.74|4.5|3.08||||
2022-02-19 15:04:43|russ2000_2_0234|EYE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.83|40.61|31.96|38.94|44|28.26|31.28|31.04|24.96|32.84|19.58|30.52|38.63|45.79|45.14|51.14|58.47|48.81|
2022-02-19 15:04:45|russ2000_2_0235|FATE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.28|11|6.48|5.1|5.65|4.89|6.47|4.81|3.37|1.82|1.7|3.02|2.51|4.55|3.17|4.09|6.64|9.54|11.56|15.67|12.07|17.57|19.72|16.75|19.57|22.21|34.31|39.4|92.59|78.52|84.84|59.27|57.86||||
2022-02-19 15:04:47|russ2000_2_0236|FBIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.01|6.5|8.46|5.09|5.57|4.62|9.55|8.15|7.07|2.63|2.1|1.71|2.1|2.3|3.85|3.36|2.47|2.76|2.97|2.68|2.98|2.42|3.88|4.81|4.47|3.36|4.71|3.02|1.46|0.8907|1.78|1.66|1.46|2.57|1.89|2.68|3.9|3.04|3.41|3.62|3.4|2.43|
2022-02-19 15:04:49|russ2000_2_0237|FBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3851|24.9278|33.9671|34.7068|36.5127|41.5175|38.9047|38.7888|37.6778|33.4153|30.7369|34.6736|36.3104|38.5584|18.3646|22.8053|24.7058|34.4398|45.5198|37.1765|42.8344|43.8429|||||
2022-02-19 15:04:51|russ2000_2_0238|FBM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:51|russ2000_2_0239|FBMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9433||6.9433|7.1603||6.9433|6.5093|7.1603|7.5942|8.6278|10.9047|11.0137|13.5218|21.5912|20.7564|20.5008|29.5298|21.5966|20.2743|19.3928|17.4006|18.0706|15.0383|11.812|7.4927|10.1812|7.0167|5.7385|6.1881|8.3947|7.1022|7.193|8.02|7.7866|8.9907|8.9817|6.6845|8.2021|8.1082|8.6889|8.63|10.6956|11.9707|12.929|13.0555|13.2566|13.2168|13.3729|14.0075|14.9712|15.7374|16.4387|17.079|14.7467|16.3081|18.071|26.9162|26.7628|26.4653|27.595|32.01|31.5815|34.64|38.2731|28.0345|29.4008|28.6963|32.2233|34.3613|17.1129|21.4413|21.3261|30.2591|35.6903|37.0665|38.3445|38.33|||||
2022-02-19 15:04:55|russ2000_2_0240|FCBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:55|russ2000_2_0241|FCCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3368|9.3095|10.6984|10.0041|10.0736|8.6147|9.4484|8.3368|8.1284|7.5031|7.2252|8.6147|8.1978|7.6143|8.3368|10.421|9.2331|8.8847|11.3933|13.6031|14.0852|15.128|16.8454|15.8286|14.1012|14.1151|13.64|12.8251|14.33|13.1435|13.0649|12.7221|12.8737|12.5642|12.8904|12.0728|11.6507|9.3934|10.3188|8.846|7.4134|5.2417|5.7148|5.7379|4.474|4.4558|4.9244|4.3538|3.9083|4.5541|5.3352|5.3511|4.7455|4.7354|6.1955|6.2659|6.7685|6.6874|7.2945|7.6064|8.7701|8.4316|9.2209|8.8861|9.012|9.7922|10.0423|10.5549|10.5983|12.1911|12.5865|12.4111|13.6597|16.2352|20.2732|19.0173|18.8416|20.4839|19.4904|22.8533|22.4875|17.8357|17.7771|16.9453|18.254|20.1917|13.6943|14.5251|13.1925|16.925|19.1822|20.3786|18.6219|20.5523|||||
2022-02-19 15:04:59|russ2000_2_0242|FCCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:59|russ2000_2_0243|FCPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4676|11.5256|13.9996|15.586|16.6147|15.6629|17.7078|20.7515|20.0042|21.2978|19.278|20.8354|21.777|22.4053|26.0237|24.7753|24.9324|25.3058|17.2503|22.792|24.2331|28.231|26.5042|26.9358|26.6817|28.8836||||
2022-02-19 15:05:03|russ2000_2_0244|FDBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1762|10.515|11.0807|11.42|12.5503|13.3418|13.1159|13.9636|14.3596|14.0204|15.49|15.7163|15.9422|16.9033|17.073|16.5078|16.7337|16.5078|16.7337|16.96|18.656|18.656|18.5316|19.0291|17.9147|17.9098|18.0341|18.4073|17.9098|16.7158|17.4123|16.865|17.9098|17.7108|17.661|20.646|18.9092|17.6162|16.3579|16.846|18.3608|16.4234|14.4218|14.7565|15.6706|15.4129|15.6911|14.2158|12.3383|10.0876|10.8468|8.2707|8.2707|7.327|9.8977|10.0062|10.0333|10.6299|9.3772|11.1463|14.6295|11.3246|11.5921|11.4249|13.5371|13.6329|15.2292|14.9472|15.8553|15.6923|17.4295|18.9514|20.6742|19.3914|20.2596|20.1836|18.5455|18.721|21.1032|22.4453|24.7864|28.0271|32.0535|41.1633|45.0487|59.1248|63.5435|59.4967|55.3318|57.881|57.9609|58.9789|48.6058|46.1641|47.2216|62.7491|62.3757|53.3337|50.9358|56.8114|
2022-02-19 15:05:07|russ2000_2_0245|FENC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6684|31.1123|38.1833|21.2129|33.2336|21.2129|16.9703|10.6065|32.2436|32.8093|32.8093|31.1123|45.2542|65.6186|61.9983|49.6665|44.6886|43.8966|44.3492|68.1076|||4.5254|4.186|3.1678|3.1678|2.7153|1.8554|2.0591|1.6065|1.0408|0.7693|1.0861|1.1766|0.8372|0.6107|0.7467|0.4978|0.2263|0.086|0.0493|0.0882|0.1358|0.0853|0.1355|0.0905|0.0701|0.1154|0.078|0.12|2.0532|0.96|0.522|0.453|0.48|1.65|2.421|1.0683|1.3428|0.8583|2.1|4.02|2.14|2.5|2.57|2.11|2.069|1.9|1.85|2.189|2.06|2.1385|2.76|5.02|11.3|9.3|9.57|10.5|8.3|6.11|5.49|3.72|4.8|6.12|5.6|9.39|6.16|7.38|6.94|7.52|8.61|4.18||||
2022-02-19 15:05:10|russ2000_2_0246|FFWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6358|8.564|9.381|9.2623|11.0435|11.015|10.673|9.723|11.7322|13.6797|14.6676|15.4371|16.7766|17.7266|17.6221|17.9071|14.7436|12.1312|12.9329|12.4844|14.2193|16.7567|10.1511|15.887|12.8316|19.6112|23.2061|22.4032|25.9993|25.0578||||
2022-02-19 15:05:12|russ2000_2_0247|FG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:13|russ2000_2_0248|FGBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1673|7.1673||5.5755|6.3054||6.9096|6.9096|6.8308|9.9835|6.463|7.3625|6.917|7.085|7.4457|7.4457|7.8219|||||||11.1861|12.3715|9.4495|10.1187|10.3591|14.6614|15.4919|17.7114|17.6491|18.061|18.8544|19.39|18.4104|16.6631|15.3251|14.7661|15.5679|18.3129|12.2574|10.5249|10.6187|15.6743|16.3695|16.7304|18.025|20.59||||
2022-02-19 15:05:15|russ2000_2_0249|FIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:16|russ2000_2_0250|FIXX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|19.9|22.57|21.83|27.73|18.86|18.51|20.7|15.54|15.19|10.6|11.55|9.28|7.04|8.08|3.77||||
2022-02-19 15:05:17|russ2000_2_0251|FLNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|35.55|36.6|36.0005|35.65|37.5|38.6|39.35|36.55|23.4|18.05|12.8|15.05|9.45|9.7|5.9|2.5|8.2505|9.1|7.85|5.35|5.45|4.601|6.895|7.65|6.75|4.6875|2.5|3.9005|6.0449|10.57|6.95|7.14|5.09|4.52|5.61|3.55|3.4|5.05|5.05|4.05|3.3|2.65|2.05|3.28|5.88|4.87|2.89|2.49|1.09|1.86|2.48|5.02|4.1|3|2.23|2.26||||
2022-02-19 15:05:21|russ2000_2_0252|FLOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.8632|27.4193|25.4472|25.4672|29.5706|32.0605|33.3951|36.8811|38.9627|46.9404|48.5141|44.082|51.5917|30.1184|31.7717|39.0125|37.9268|48.6734|28.3057|37.2894|42.7474|57.1592|64.8995|64.1418|73.85|86.22||||
2022-02-19 15:05:23|russ2000_2_0253|FMAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9515|10.1777|9.9515|9.9515|9.273|8.2004|8.0637|8.3826|8.0743|8.2767|8.4984|8.2619|7.7846|7.5971|7.567|8.6264|7.7562|7.567|6.8103|7.8294|7.5429|6.2903|6.6225|7.216|7.5461|7.0275|7.5873|7.5873|7.0975|7.2821|8.4103|8.8206|8.4853|8.2369|9.1777|9.053|9.2852|9.4782|10.3141|10.443|11.0543|11.4739|11.3646|12.03|11.5502|11.7679|12.1277|12.7714|14.0084|17.9022|18.9433|26.6798|32.6325|38.1475|37.0655|36.9623|39.0143|35.1386|27.9298|25.7932|23.9462|28.4351|24.6001|20.3187|19.8252|22.8305|24.6312|21.4484|22.3355|32.3||||
2022-02-19 15:05:26|russ2000_2_0254|FMBH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3681|8.3681|8.1938|7.9032|7.4965|6.5667|6.6248|6.5667|7.4093|7.391|7.9776|8.3941|8.922|9.2564|9.3268|9.7713|10.2688|11.9993|16.9243|16.6736|17.193|17.9093|19.6107|20.551|21.5718|21.7598|22.0285|22.0231|22.3313|22.5746|22.5746|22.1691|22.5554|21.7664|21.0182|21.2631|20.8141|21.3039|21.3039|18.1205|16.2432|15.3045|15.0188|14.4366|13.8179|15.8436|15.0931|14.3843|15.5518|15.1703|15.1787|15.7326|18.9729|20.0303|20.8915|19.5774|20.8682|19.1816|19.216|18.932|18.1145|17.7555|18.8445|16.1611|17.4244|19.1233|18.4873|22.3325|21.2821|22.3282|23.6232|30.5237|30.3801|30.8998|33.5556|35.2288|33.2914|36.983|37.0845|28.9401|31.0359|31.9314|32.3456|33.5639|22.6045|25.3574|24.1006|32.9059|43.5025|40.2827|40.3614|43|||||
2022-02-19 15:05:29|russ2000_2_0255|FMNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6549|7.6636|6.0053|6.1816|6.1535|4.5496|4.0046|3.5009|3.9549|5.1294|4.9715|5.7298|5.8062|6.0562|6.5146|7.7893|8.2446|8.9763|9.0799|9.2431|9.7587|9.7049|9.8835|9.6232|8.8915|8.6579|8.2718|7.7661|7.3843|6.9354|6.8465|6.8924|7.0042|7.2338|6.4225|5.1573|5.4031|5.2371|5.1516|2.5295|3.6118|4.5553|3.6535|3.1413|3.2387|2.7653|2.8276|2.8286|3.4297|3.8003|3.4688|3.8763|4.794|5.5679|5.2337|5.1419|5.4393|4.915|5.1991|5.5019|6.2263|6.6156|6.8122|7.0767|7.0343|7.0689|7.1291|7.0167|7.8001|7.8605|9.5013|13.1893|11.8194|12.7502|13.9235|13.3973|12.7421|15.0126|13.6812|11.0589|12.6925|12.8108|13.5258|15.2075|10.8503|11.3009|10.4853|12.4376|16.1113|16.62|15.4412|18.06||||
2022-02-19 15:05:33|russ2000_2_0256|FNKO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|6.65|7.78|11.75|21.29|13.15|21.05|23.55|20.41|17.16|3.99|5.8|5.71|10.56|19.19|21.71|19.58|18.67|
2022-02-19 15:05:35|russ2000_2_0257|FNWB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6614|11.7859|11.9391|11.8529|13.512|12.3221|12.0061|12.6667|15.4624|14.7252|15.0411|16.6113|15.5581|15.7688|15.472|14.6965|14.5332|14.965|15.6574|16.5163|17.5315|10.5427|12.1033|9.6499|15.3913|16.3383|17.426|17.56|20.0794|||||
2022-02-19 15:05:37|russ2000_2_0258|FOCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.55|45.71|25.55|35.64|26.95|23.65|29.47|21.28|29.75|32.79|43.84|41.62|48.5|52.26|61.06||||
2022-02-19 15:05:38|russ2000_2_0259|FOLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|11.54|15.26|10.25|11.04|11.21|16.35|7.98|8.66|10.87|10.16|3.89|3.33|2.05|4|4.56|6.14|5.98|3.73|3.32|5.42|5.76|5.27|2.53|3.38|2.16|2.68|2.14|2.25|2.86|6.9|7.94|9.35|13.55|13.99|9.67|7.99|5.74|7.62|4.67|7.42|9.94|14.94|13.5|14.47|17.09|12.26|8.38|13.6|12.39|8.065|10|8.94|15.56|14.08|24.89|9.39|9.89|10.18|11.67||||
2022-02-19 15:05:41|russ2000_2_0260|FONR|total_return_price|0|||||||||||||||||||||||||||||||16.752|13.7061|20.5604|25.1291|25.1291|31.2208|41.1184|31.981|41.1184|39.5955|42.6413|33.5039|79.9537|52.5414|45.6871|30.4581|34.2666|48.7329|57.9922|73.0994|88.3285|64.7174|58.6257|62.4513|60.1608|57.115|64.7174|71.5887|92.9094|71.5887|60.9162|56.0788|33.2073|31.0691|30.475|28.9063|25|42.1875|85.9375|52.3438|50|32.8125|50|48.5|35.25|29.75|25.5|49.25|25|26.75|22|32.5|38.525|28.75|33.25|32|28.5|39.25|34|30|27|17|16.315|13.75|8|7.04|6.5|4.97|6.71|5.2|3.81|2.25|1.18|0.83|0.8417|1.9|2.14|1.57|1.91|1.4701|1.39|1.3|1.68|1.96|1.96|1.704|2.68|4.1|3.75|4.33|6.92|6.56|5.77|21.208|17.58|12.2|11.01|10.4|13.036|10.575|13.41|17.26|15.38|20.36|20.54|19.15|17.55|27.75|30.5|24.35|29.8|26.55|24.9|20.24|20.47|21.51|20.67|19.69|14.62|21.37|20.88|17.36|18.09|17.68|15.46|14.98|
2022-02-19 15:05:46|russ2000_2_0261|FPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0963|9.2871|8.3122|8.0045|9.0592|9.2814|7.8918|8.745|8.5832|9.0907|9.3913|9.2486|9.121|7.6284|7.7808|7.6832|7.5571|8.174|6.0982|4.1722|5.9791|6.2314|5.8996|6.4757|5.8447|6.6452|6.4026|8.387|11.2973|12.1681|12.6144|12.0197||||
2022-02-19 15:05:48|russ2000_2_0262|FRAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:48|russ2000_2_0263|FRBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9206|8.9758|6.3209|3.7793|4.7241|6.6138|5.6689|3.921|4.2517|4.7241|3.9683|2.74|3.3069|3.5431|3.6848|2.5983|3.0612|3.6848|3.3352|4.4879|4.7241|4.4879|4.9036|4.9603|5.0548|5.1965|5.6689|5.8579|6.4248|5.839|5.8579|5.7067|5.6443|5.6217|5.8673|6.5571|6.2831|6.472|8.0688|11.3379|10.6933|11.1373|12.3888|13.1687|13.5791|13.2258|12.5362|11.5319|11.0917|11.0923|10.4469|10.7182|6.7504|6.3677|6.1224|9.5005|12.2216|13.5859|13.5671|14.479|||||
2022-02-19 15:05:51|russ2000_2_0264|FRTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|21.66|19.5|8.3|4.39|11.13|8.32|9.9|7.66|3.58|4|4.29|7.29|11.8|6.03|9.64|10.91|17.33|23.28|23.45|23.6|23.93|
2022-02-19 15:05:53|russ2000_2_0265|FSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:53|russ2000_2_0266|FSBW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5062|4.7911|5.7752|7.0487|7.9717|7.7086|7.7041|7.452|7.8363|7.7594|8.1281|8.8436|10.2867|10.8366|11.7876|11.5543|11.7678|13.063|17.287|16.9074|20.4623|24.8616|25.5724|25.1545|29.0648|26.5859|20.1203|24.119|23.47|24.3912|30.7728|17.4338|18.7795|20.1714|27.3602|33.5119|35.5773|34.165|33.61|||||
2022-02-19 15:05:55|russ2000_2_0267|FSCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:56|russ2000_2_0268|FSFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4894|2.655|2.7406|2.812|3.0547|2.9262|3.5817|3.8061|3.7975|4.2002|4.3872|4.6001|4.4534|4.9568|4.8993|5.092|5.6099|5.4892|6.6367|6.99|6.6516|6.8306|6.8654|7.2897|7.5646|8.0306|8.989|9.0562|10.1701|11.1631|10.2109|10.9311|11.3147|13.9478|15.3331|16.4048|16.8722|18.1005|22.5373|23.1633|21.7852|15.5884|17.3538|19.3161|19.8752|21.5987|12.1429|15.0404|16.2838|19.8494|22.1569|24.1442|27.5377|25.41|||||
2022-02-19 15:05:58|russ2000_2_0269|FTSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.6|397.6|295.4|240.4|135.4|203.6|112.2|51.6|22|4.77|7.33|3.61|17.35|24.61|28.07|25.4|26.21|
2022-02-19 15:06:00|russ2000_2_0270|FTSV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:01|russ2000_2_0271|FUNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||5.3772|5.5401|6.2326|7.2265|8.5404|11.3325|11.0861|9.8967|8.2885|10.3916|9.3302|7.5731|9.3879|8.3239|7.573|6.9773|7.8564|7.862|8.4609|9.1219|9.3934|10.8771|10.4947|10.9137|9.9654|9.2171|9.0092|8.6096|8.2032|8.2562|5.5005|6.3985|6.3249|6.2001|7.9578|8.2886|9.9409|10.0415|9.8829|11.5036|10.6941|10.7406|14.1589|13.9926|15.1503|16.4961|15.7787|13.355|14.0377|14.3986|14.2125|14.2607|14.2989|15.4093|16.7121|15.2448|15.8344|16.4667|17.0687|15.1897|16.3554|15.6271|15.4985|14.4766|15.8593|10.8517|6.8477|9.3932|8.9943|5.1969|5.2845|3.4405|3.6787|3.04|2.7386|4.4049|3.2438|2.8007|5.3177|3.8199|5.5837|6.3547|7.3473|6.7358|7.2764|6.7978|6.7358|7.7728|7.0283|7.5778|8.1007|7.6753|7.2677|10.3695|9.7049|8.7211|10.9723|14.2668|12.9698|13.3276|14.8929|15.5638|17.1738|18.3772|16.9738|14.4426|15.7424|18.0648|20.2553|22.3038|13.3025|12.5363|11.1305|14.8831|17.0482|17.0133|18.3144|18.6223||||
2022-02-19 15:06:05|russ2000_2_0272|FVCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.56|15.08|15.68|16.95|17.52|17.4|17.15|20|16.61|16.97|18.8|17.82|17.38|13.9|10.27|9.4|14.5|17.44|17.4|19.82|19.65|||||
2022-02-19 15:06:07|russ2000_2_0273|GATX|total_return_price|0|2.1012|2.4483|2.4483|2.3752|2.1469|2.0829|2.1834|2.4301|2.471|2.1149|2.1649|2.5858|2.836|2.5521|2.3947|2.6584|3.3911|3.2724|3.9986|3.1591|3.7921|4.0788|3.9392|4.8137|4.8782|6.0504|5.6939|6.0676|6.0511|5.1725|3.8555|4.7998|6.4801|6.0401|7.1821|5.5356|5.3803|5.1745|5.1849|6.6746|7.3781|7.6823|8.5538|8.5279|8.8694|8.6376|8.7199|9.5651|9.8428|10.4293|11.5384|10.9291|10.4354|11.0472|10.807|11.3064|11.5001|13.7006|16.1441|17.4596|18.8751|21.379|16.235|18.7215|16.4078|19.0997|15.7124|17.2216|19.5894|17.6742|21.9177|26.2676|22.5164|21.4352|17.982|17.5645|17.3501|16.5907|11.06|12.9184|8.3688|9.6266|12.6353|16.9262|13.5252|16.7698|16.5215|18.4455|20.8561|21.8063|25.1219|23.0418|26.5093|27.4292|26.8559|28.2597|31.3372|32.4466|28.3265|24.4594|26.2349|29.9311|26.8928|21.2547|14.0802|18.1005|19.8599|20.6261|20.7655|19.532|21.6699|26.2749|29.0253|28.097|23.6588|33.5643|31.195|30.0349|33.3375|34.2522|41.3686|37.9945|38.3159|42.3282|55.365|54.8758|48.0985|47.7067|48.367|44.6348|37.374|36.3426|40.9645|38.2522|39.1266|54.4359|54.2785|57.5984|55.5675|56.4949|62.6522|68.325|80.1323|65.9013|71.4895|74.6817|73.4437|78.9205|59.9778|58.9398|62.0905|81.4748|91.2986|87.5448|89.124|104.19|||||
2022-02-19 15:06:12|russ2000_2_0274|GBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.76|42.16|31.4|14.54|15.68|22.02|14.5|38.85|27.5|28.5|39|47.7|44.75|38.15|40.03|52.93|62.43|54.45|79.49|52|65.43|53.35|44.89|40.75|32.46|26.55|30.79||||
2022-02-19 15:06:14|russ2000_2_0275|GCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6234|1.4299|1.3527|1.5843|1.3428|1.2365|1.1979|1.3331|1.4877|1.5847|1.6919|2.1648|2.4009|2.8402|2.957|2.957|3.1387|3.6658|3.8339|4.7525|5.6989|6.0558|5.5598|5.4803|5.584|6.0904|6.2218|6.5744|6.0149|5.2748|5.2358|4.9696|5.2003|5.2359|5.0012|4.9283|4.4821|4.5331|5.2217|5.2791|4.0167|4.3916|5.81|5.8814|6.0304|5.8814|6.3476|6.9136|7.7194|7.4369|7.3482|7.7646|7.3199|7.719|8.3377|9.2063|9.2019|8.904|9.1634|12.2541|11.5548|11.4142|11.938|12.269|13.1828|12.751|12.7282|12.5009|14.542|15.1365|14.7097|15.3257|19.9604|20.8336|24.134|26.8497|31.9603|34.8722|32.526|32.2436|29.5433|29.9002|28.0112|26.5116|27.784|23.2276|20.8252|21.7801|25.1508|24.7424|28.707|34.4697|36.2|
2022-02-19 15:06:18|russ2000_2_0276|GCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|20.01|24.45|27.82|27.15|33.5|30.3|31.05|32.25|29.05|28.75|26.4|24.79|29.6|22.21|19.71|22.71|17.8|18.58|20.86|23.24|25.02|23.29|22.34|31.89||||
2022-02-19 15:06:20|russ2000_2_0277|GDEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7668|7.1332|9.0391|8.6034|7.1877|6.7521|8.6034|7.5689|6.7521|8.0589|8.451|5.6195|5.2274|6.2293|5.7937|5.2274|4.9129|4.8615|6.6728|8.2584|13.2776|22.2165|17.355|18.4005|26.7469|31.3645|28.1235|19.1236|12.8943|18.5922|20.1952|16.1875|18.3482|19.2891|20.5089|16.9717|12.2844|7.9805|10.3851|11.4916|6.8479|3.7289|5.2448|5.8547|4.0425|4.0774|2.8925|3.0319|3.5895|4.855|3.8334|3.9728|3.2061|3.1887|5.1054|3.7986|5.3494|5.1926|6.1683|7.2835|6.935|8.8169|8.1548|7.2574|5.9331|7.4578|7.937|7.6756|8.4771|9.148|11.5177|12.77|12.54|13.33|20.47|25.76|33.68|23.35|29.58|23.7|14.05|14.16|13.68|13.12|19.06|6.64|10.6|13.59|19.4|25.63|44.96|48.79|50.34||||
2022-02-19 15:06:24|russ2000_2_0278|GEFB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:24|russ2000_2_0279|GENC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5867|1.1|1.3067|1.9667|1.9667|2.7667|1.6667|1.1333|0.6867|0.8|2|1.6533|2|4.1733|3.8|5.0667|5.6|5.2667|5.6667|5.5|4.8733|6.6|6.2|6.2133|7.9867|6.5|6.1667|6.4|6.4333|11.9333|8.6533|5.4|5.3|4.8733|4.66|5.5667|4.8333|5.0267|5.3067|4.78|4.7067|5.22|5.1267|4.74|4.5267|4.6667|4.6267|4.92|5.0467|4.78|4.7133|5.6867|6.4133|7.0333|7.4267|6.5467|6.1933|6.6733|6.4|6.0267|8.0933|9.7667|9.7533|11.89|15.65|14.85|15.8|17.85|16.55|16.1|15.95|12.15|11.24|12.36|12.96|11.34|12.21|9.59|11.58|11.14|11.6|13.14|11.86|11.08|11.86|
2022-02-19 15:06:29|russ2000_2_0280|GH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.99|37.71|76.7|86.63|72.32|78.14|69.6|81.13|111.24|121.62|135.57|127.79|122.49|96.01||||
2022-02-19 15:06:30|russ2000_2_0281|GKOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.22|25.64|25.58|15.8|27.86|39.26|35.42|50.25|41.47|33.26|26.03|30.5|40.83|65.1|55.8|78.37|74.5|69.23|54.47|30.86|38.42|50.97|72.58|84.48|84.83|48.79|46.03||||
2022-02-19 15:06:32|russ2000_2_0282|GLYC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|15.1|6.73|6.94|7.3|8.32|7.95|6.01|5.98|6.1|6.88|7.16|5.96|5.6|11.55|14.17|17.19|16.23|15.77|14.51|9.12|12.46|11.39|4.26|5.29|2.28|3.76|3.12|3.76|2.9|2.36|2.33|1.46||||
2022-02-19 15:06:34|russ2000_2_0283|GMRE|total_return_price|0.364051789794|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||419.1929|222.6962|144.0976||||49.7792||||||6.5638|6.9966|6.158|6.303|6.8067|6.649|6.325|5.3524|6.0311|6.5621|7.4047|8.2458|8.4305|8.9886|10.3673|9.1474|9.9157|10.904|12.1608|12.636|13.5976|15.2944|16.2852|||||
2022-02-19 15:06:37|russ2000_2_0284|GMS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.91|25.43|21.41|29.34|36.11|29.41|33.94|34.28|31.69|26.55|16.76|19.15|17.7|22.96|30.41|28.11|16.33|23.41|23.51|30.73|44.31|47.62|46.24|50.91||||
2022-02-19 15:06:38|russ2000_2_0285|GNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.0048|184.9814|117.3053|78.5043|66.0519|35.2818|12.7231|5.572|4.8546|4.3313|6.4698|10.9004|8.3287|10.9906|12.2178|12.4885|14.4285|12.2178|7.0383|6.7315|6.8939|8.4911|10.0518|6.2309|6.1219|6.6168|7.0083|9.8774|18.2334|19.2268|15.2||||
2022-02-19 15:06:41|russ2000_2_0286|GNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8891|14.5517|12.8788|14.2133|12.8541|14.4245|13.7174|14.4873|13.8258|13.9232|13.5029|11.3963|14.0912|14.4695|12.8449|14.1928|14.6592|15.0641|16.2329|10.9862|13.1141|13.806|15.1861|16.4514|17.2115|15.4898|14.8999||||
2022-02-19 15:06:42|russ2000_2_0287|GNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3831|25.84|25.3566|25.0348|27.7388|27.6419|25.5647|24.9128|24.7635|26.0008|25.8901|28.341|18.0573|22.6422|21.5475|27.2167|36.7219|33.8809|35.656|37.72|||||
2022-02-19 15:06:45|russ2000_2_0288|GOLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7133|18.3521|16.0895|18.3939|16.6501|19.7627|21.6939|22.9877|25.9523|20.0153|22.0447|24.9525|25.9407|31.6355|25.3872|33.1514|32.4691|41.4188|41.1482|49.2031|48.7183|52.37||||
2022-02-19 15:06:47|russ2000_2_0289|GOSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|21.67|22.12|20.16|16.24|10.1|12.95|11.56|10.02|8.63|8.36|13.23|10.8||||
2022-02-19 15:06:48|russ2000_2_0290|GPMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1175|13.2091|12.7765|12.366|13.7429|14.4204|14.2415|14.8628|15.2078|15.4484|15.7863|1.9375|5.7779|6.1051|9.0868|11.3122|14.1781|13.0439|11.81||||
2022-02-19 15:06:50|russ2000_2_0291|GRBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.6|113.2|124.6|91.8|58.6|14.2|7|7.4|16|13.4|55.2|62|26.6|39.872|32.8|17.4|8.25|5.15|14.778|13|4.3|7.68|4.04|6.03|3.14|4.04|1.71|2.96|7.02|6.26|8.52|7.89|10.15|10.74|7.32|7.58|7.33|7.96|10.1|10|11.1|10|11.4|10.3|10.7|10.05|7.02|8.75|9.12|10.45|11.13|7.47|12.33|16.06|23.88|22.64|22.3|21.19|29.01||||
2022-02-19 15:06:53|russ2000_2_0292|GRIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:53|russ2000_2_0293|GRTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|15.76|12.54|9.99|8.45|8.46|5.47|6.64|2.65|3.7|8.83|9.01|11.18|13.02||||
2022-02-19 15:06:55|russ2000_2_0294|GSHD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2042|27.0647|30.8364|24.339|28.8175|43.8362|47.2323|40.4207|46.7443|72.117|76.9001|121.9451|104.4243|125.7827|150.1|138.69||||
2022-02-19 15:06:56|russ2000_2_0295|GTHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|18.1|25.35|19.41|35.86|42.74|54.66|18.74|16.6|27.61|32.52|26.43|11.02|24.26|11.92|18.17|22.99|22.61|15.4|10.59||||
2022-02-19 15:06:58|russ2000_2_0296|GTXI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:58|russ2000_2_0297|GWRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3651|7.5953|6.6296|7.983|7.6921|8.7129|8.6498|8.1885|8.0619|8.7499|9.9038|9.5523|9.2024|9.6104|11.9145|12.5759|9.8022|10.2088|10.7222|14.5595|15.901|16.7912|18.7131|16.9057|
2022-02-19 15:07:00|russ2000_2_0298|HARP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|9.47|12.45|14.5|14.79|11.58|16.6|16.08|17.17|19.61|13.81|8.24|7.55||||
2022-02-19 15:07:01|russ2000_2_0299|HBB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5259|23.7123|21.0529|26.1891|21.2162|20.4042|19.7227|16.4011|14.9127|18.082|9.6648|11.5329|18.9168|17.2085|18.2701|21.7623|15.6804|14.65|
2022-02-19 15:07:03|russ2000_2_0300|HBCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.938|8.3484|8.5566|10.2991|10.6545|10.6025|12.2843|11.3654|11.4434|12.2583|12.6138|12.5184|12.7091|13.498|15.1192|14.6424|15.596|15.804|15.8387|16.1595|15.1972|16.2549|18.1014|17.5639|19.6879|20.0176|18.5559|21.7563|22.7399|23.1722|23.7058|23.7098|24.3011|35.1226|30.621|35.5882|37.974|39.2078|39.3299|43.9527|39.6379|32.2784|30.8309|34.275|36.6681|37.7336|21.7803|24.01|23.6856|27.335|35.9072|38.0778|38.3414|40.7|||||
2022-02-19 15:07:06|russ2000_2_0301|HBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.078|2.6518|3.6368|4.2088|3.4019|3.5951|1.932|1.8108|2.326|2.7427|2.9624|5.6218|6.4022|6.4636|3.7883|3.3716|3.2958|2.9246|2.4775|2.2427|3.2731|3.2807|3.0988|3.3943|3.614|3.6443|3.9019|3.3185|3.3792|3.7277|3.5989|3.5231|1.9396|2.2578|2.5912|2.8867|2.6745|2.9927|2.6139|2.7579|3.0685|4.5763|4.0914|3.4322|3.1064|3.167|2.7958|3.3867|3.1216|4.3717|3.7277|4.0383|4.83|4.71|3.955|4.39|4.97|5.48|5.23|3.76|3.67|3.1|3.44|2.83|2.55|2.75|2.65|3.75|3.25|5|5.15|5.2|3.03|4.31|2.08|3.01|2.86|1.42|3|3.14|4.32|5.91|8.4|7.78|7.17||||
2022-02-19 15:07:10|russ2000_2_0302|HBMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:11|russ2000_2_0303|HCHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:11|russ2000_2_0304|HIFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.6923|3.5202|3.7964|3.9001|4.4467|5.1724|4.8788|5.173|5.3858|6.7708|6.7497|7.9788|10.0973|10.6495|13.8214|11.3427|9.4194|9.3878|9.2215|8.707|8.6251|8.8433|7.0371|7.9388|9.0882|10.3302|11.6804|13.6118|15.4355|15.1856|17.2037|19.4912|18.8758|19.8071|21.3471|23.5309|24.9738|28.1752|27.1918|28.1608|28.3693|30.4332|28.683|29.6621|28.7793|27.5393|27.9745|26.7639|27.902|24.9799|25.6142|23.3542|22.8767|22.2609|22.0891|22.4416|20.8546|19.5274|21.7597|23.9564|25.0573|24.8225|28.4325|30.4919|31.2605|37.2169|43.5786|44.9981|40.7304|41.0536|48.984|52.7224|56.4178|55.2421|62.0091|60.6174|62.6629|70.6318|71.1412|72.2337|74.4393|79.6958|92.0561|107.3381|108.4672|112.2882|112.2025|116.0788|131.1115|186.7146|168.3428|173.4989|181.7745|198.1069|197.4856|210.971|211.4167|190.5039|166.4442|192.0312|183.6499|204.6876|141.8902|164.7054|181.1089|214.2731|281.4914|288.669|335.1448|419.88|
2022-02-19 15:07:16|russ2000_2_0305|HIIQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:16|russ2000_2_0306|HLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8923|18.1217|21.0806|21.6962|19.7938|21.5276|27.6007|30.3407|31.2013|35.081|41.464|40.0276|47.1828|42.0224|34.5176|43.0964|41.667|41.5433|46.8807|50.2946|53.9704|56.6172|65.5844|66.2913|80.3738|91.775|105.59||||
2022-02-19 15:07:18|russ2000_2_0307|HLNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9153|20.1718|24.1993|31.9921|33.9974|44.3818|42.2745|34.5745|41.4947|53.0758|57.1682|57.5825|53.7201|65.7598|62.0557|76.3327|86.1766|89.747|87.8932|105.9||||
2022-02-19 15:07:19|russ2000_2_0308|HOFT|total_return_price|1.28184059162||||||||||||||||||||||||||||||||||||||||||||||||11.976|11.976|11.976|11.976|8.3089|8.6083|10.255|10.8538|10.1796|9.5808|8.6826|8.3832|9.7305|10.1796|9.7305|8.6826|4.0419|4.491|4.1916|4.0419|3.7425|2.3952|3.2934|2.7226|2.5714|2.5376|2.7025|2.5607|5.2146|5.1043|5.1043|4.9812|8.9472|8.9627|9.1496|13.7003|14.9222|14.0833|17.4346|15.3906|11.0381|9.79|12.0693|10.3865|12.5508|10.8418|10.0322|10.1407|15.1192|17.0541|12.7134|11.7074|14.666|14.1817|11.9049|4.7685|8.4707|9.0369|9.7749|9.0309|11.7578|11.6848|7.0836|8.6902|9.5795|8.5431|7.1095|7.7434|9.4664|8.8508|9.2267|11.3733|14.3475|14.5217|12.0169|14.3659|11.7992|12.1826|12.8105|13.2849|22.2228|22.0656|20.9136|24.1133|21.9803|21.4397|20.7029|24.3952|39.1101|38.615|36.3382|45.2652|34.4134|34.0032|38.4464|27.6459|27.6328|24.8704|16.6755|22.3912|14.3403|15.5935|23.7847|29.3773|36.7797|35.1521|30.6944|23.538|||||
2022-02-19 15:07:24|russ2000_2_0309|HOME|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:24|russ2000_2_0310|HONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6147|15.2217|18.8831|18.5413|19.4884|18.3656|18.7073|17.067|18.5999|18.7366|15.3291|9.2341|9.8703|9.8418|10.7792|7.5083|8.3382|7.8114|10.5514|13.4995|14.142|13.8435|14.8398|||||
2022-02-19 15:07:26|russ2000_2_0311|HOPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3575|1.5696|1.9092|2.1633|1.6965|1.3997|1.739|1.6965|1.6117|1.6435|1.4421|1.5269|2.2055|2.5872|2.7654|2.739|3.3638|2.6277|3.422|3.8036|3.0968|3.7774|4.4559|6.0696|6.0467|9.5745|10.5003|11.1729|13.6785|15.5251|11.9943|10.7336|10.632|12.9453|12.8148|13.0568|13.2327|14.6207|12.5859|11.5762|11.5873|8.7719|9.3838|8.7514|8.1778|6.9876|2.1528|3.4343|5.3968|8.3917|6.3414|6.3414|5.221|6.7881|6.8906|5.6677|4.6645|6.5611|8.1061|7.945|9.1459|8.4345|9.709|9.48|10.4381|12.3317|12.982|12.2137|11.139|10.6996|11.0716|11.4986|11.7857|13.6528|11.7283|12.3286|13.6891|18.0702|15.1686|15.3287|13.7297|15.3672|15.9276|15.0736|14.2689|10.2466|11.4422|11.6561|13.0012|13.3521|7.3565|8.1609|7.3578|10.4979|14.5947|13.7165|13.1042|14.5379|||||
2022-02-19 15:07:30|russ2000_2_0312|HPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:31|russ2000_2_0313|HRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.255|33.6094|40.052|48.7586|36.8507|48.3198|63.0899|63.1697|55.6001|51.4413|25.4614|38.8752|43.6922|46.8637|48.8084|22.6091|27.3064|39.5035|65.683|101.0576|111.7687|166.6209|155.77||||
2022-02-19 15:07:32|russ2000_2_0314|HSDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378.385|376.25|420|438.2|340.1563|114.45|152.775|125.8775|185.325|173.25|232.75|278.25|261.45|490|397.25|364.3465|350|332.15|315|233.1|88.9|61.25|33.95|11.55|14.9345|13.5345|14.308|17.25|16.7201|14.4|5.18||||
2022-02-19 15:07:34|russ2000_2_0315|HSKA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.0995|143.34|120.2598|123.3016|105.6829|88.0691|43.1235|31.5834|29.7613|23.6875|22.4728|44.0345|20.6507|28.5465|7.8958|12.7548|10.2282|7.7744|7.9687|10.9813|5.8308|4.859|3.4013|8.0659|12.439|19.4359|23.6147|18.0754|12.439|15.2572|11.37|10.2039|5.928|7.2885|12.9249|14.0911|9.9123|15.6459|16.5205|16.5205|24.2949|21.3795|17.7839|12.8267|12.2446|7.7744|2.4295|2.517|3.4985|4.4878|5.5392|8.1631|6.2195|4.4703|4.1787|6.0738|9.3778|8.6684|6.7831|11.4672|11.1266|8.842|8.32|8.86|6.67|5.95|8.35|9.2|10.59|13.3|18.05|24.8|29.26|34.36|39.76|27.5|35.72|55.68|72.75|95.4|94.1|88.3|80.86|78.24|102.4|111.18|86.16|83.51|82.07|70.03|96.87|56.17|91.7|96.71|146.74|177.9|224.61|252.03|176.75||||
2022-02-19 15:07:38|russ2000_2_0316|HUD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:39|russ2000_2_0317|HWC|total_return_price|0||||||||||||||||||||||||||||||||||1.9285|1.9618|2.884|2.8023|3.4397|3.5283|4.0772|4.3817|4.2996|4.9264|4.7335|4.2281|4.0474|4.3709|4.3711|4.4422|4.5497|5.2159|5.5487|5.2899|6.0331|5.7003|7.0313|6.9423|8.6094|8.8754|10.7323|10.9539|9.6616|8.5901|8.2311|8.3672|8.209|7.3655|7.1798|5.7593|6.393|5.8629|7.3652|8.4256|8.3935|7.9827|8.5235|10.6988|13.4925|14.1707|13.5279|13.1081|14.2929|15.1597|16.8303|19.1789|18.0844|19.889|21.0359|20.54|21.8523|21.8164|24.2847|30.0101|36.2735|34.8456|34.5382|28.9032|24.8281|26.6575|25.5636|28.3033|26.61|34.7073|31.1338|21.6106|22.6042|26.3112|30.8602|29.6238|23.792|21.6363|25.2682|23.9715|22.7856|19.8714|23.8837|26.717|23.0841|23.6836|24.4437|24.0105|23.5484|24.7591|29.1407|29.3211|28.4564|26.0071|25.0993|24.6126|26.5171|22.6829|21.2818|19.6107|22.4998|28.1531|37.6332|39.9678|43.2196|42.9691|44.1063|46.2814|41.9579|42.9926|31.5392|36.9993|36.9456|35.5989|41.067|18.4175|20.2329|18.1981|33.2178|41.3026|43.9309|46.8598|50.02|||||
2022-02-19 15:07:43|russ2000_2_0318|ICBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:44|russ2000_2_0319|ICHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.82|19.83|22.21|25.6|24.75|23.26|20.71|20.06|15.94|22.58|21.7|26|33.27|19.16|26.58|21.7|29.65|50.88|53.71|42.54|45.76||||
2022-02-19 15:07:45|russ2000_2_0320|IEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.75|9.8008|9.85|9.83|9.88|8.5|9.14|10.5|8.49|5.24|2|4.33|3.22|2.01|3.49|5.95|16.91|15.43|12.77|11.45|8.9||||
2022-02-19 15:07:47|russ2000_2_0321|IESC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|17.92|16.73|17.98|25.05|32.96|26.87|20.27|15.86|17.66|15.99|8.95|8.01|6.93|8.05|5.94|5.65|4.39|3.78|3.505|3.5|3.29|2.0253|1.85|4.25|3.07|4.55|4.66|6.24|4.35|4.23|5.09|6.2|6.05|8.25|7.72|8.8|7.37|7.72|10.58|14.68|12.64|17.38|19.8|17.7|16.5|17.65|17.45|15.1|16.85|19.1|15.17|17.77|18.46|20.52|25.28|17.29|22.4|31.37|48.58|49.83|52.63|44.9|49.38|
2022-02-19 15:07:50|russ2000_2_0322|IIIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|22.68|22.95|24.02|28.5|19.99|28.25|20.55|30.25|25.03|32.55|30.57|30.37|24.4|23.39||||
2022-02-19 15:07:52|russ2000_2_0323|IIN|total_return_price|0|1.2823|1.4426|1.4106|0.9938|0.8335|0.9938|1.4106|1.4426|1.8273|1.2503|1.2823|1.1541|1.0579|1.2823|1.1541|0.8335|1.4746|1.667|1.9555|1.635|2.0517|2.4044|2.0517|2.1158|2.4684|2.7569|4.1996|4.3599|6.8458|8.1159|4.9746|4.6776|8.3419|6.346|5.5219|5.8172|6.1779|5.8708|5.1632|6.2691|5.4206|5.5562|5.7884|7.5183|7.6835|6.1056|6.3391|5.4889|5.5397|4.8149|4.7614|5.6461|6.1525|6.4964|8.2303|10.1251|9.5195|11.1004|11.312|8.664|9.0438|8.0667|6.975|7.5467|5.0175|6.3908|4.6276|6.3218|5.4845|7.0345|5.7128|3.4128|3.7056|4.5|3.75|2.1|2.5|2.25|2.29|1.52|1.5|1.5|1.83|3.73|2.82|3|2.05|2.06|1.87|2.1|5.7|4.239|6.99|4.98|4.93|4.97|5.9|6.85|9.3|12.48|8.0801|8.4|3.94|3.6|3.121|2.7|3.27|3.2245|3.9|5.3501|4.156|3.9099|4|3.89|3.07|6.26|6.77|6.6|5.1|4.05|4.57|3.51|3.91|3.8539|4.5001|8.57|5.99|6.8699|8.011|7.32|8.11|7.58|6.37|5.34|5.785|6.9|9.1|8.175|12.1|19.8|20|40.3|56.2|26.38|25.08|23.36|19.44|18|11.77|13.52|12.18|18.1|25.64|22.48|18.16|16.17||||
2022-02-19 15:07:58|russ2000_2_0324|IIPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8587|14.2343|14.5934|15.8268|24.3489|23.3177|32.7884|41.8246|41.5654|74.3764|119.2445|82.1449|70.9255|71.8714|84.3165|120.6009|175.2507|173.3629|191.6435|231.0708|254.7545||||
2022-02-19 15:08:01|russ2000_2_0325|ILPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4037|16.1803|17.9087|18.3352|16.0754|16.8768|17.1439|18.3956|19.3405|15.3386|18.6372|19.9966|21.5677|22.5553|25.195|24.7175|24.2589||||
2022-02-19 15:08:02|russ2000_2_0326|IMAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.5625|4.625|4.25|5.438|5.563|10|11.375|15.813|18.375|16.813|15.5|17|24.75|26.125|22|28.375|22.813|20|31.625|19.5|22.5|20|27.375|21.5|22.75|16.9375|2.75|3.0938|1.96|1|2.02|4.69|5.661|4.55|4.04|4.89|9.01|7.9|7.91|5.89|5.53|5.63|8.249|9.24|9.94|10.43|7.06|10.15|9.16|4.89|3.76|5.04|4.2199|4.2|6.82|6.97|6.84|5.92|4.46|4.31|8.12|9.41|13.31|17.99|14.6|16.86|28.07|31.98|32.43|14.48|18.33|24.44|24.03|19.91|22.48|26.73|24.86|30.24|29.48|27.33|28.48|27.46|30.9|33.71|40.27|33.79|35.54|31.09|29.48|28.97|31.4|34|22|22.65|23.15|19.2|22.15|25.8|18.81|22.68|20.2|21.95|20.43|9.05|11.21|11.96|18.02|20.1|21.5|18.98|17.84||||
2022-02-19 15:08:06|russ2000_2_0327|IMH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|1|0.23|0.52|2.09|3.02|3.96|3.19|2.834|2.73|2.62|2.817|1.95|1.968|2.47|2.1|7.16|14.53|9.65|11.15|9.79|6.6|6.25|5.12|6.26|6.38|12.5|18.5|17.14|18.32|13.97|15.04|13.14|14.05|12.42|15.29|13.05|10|7.78|9.79|6.6|3.05|3.55|3.07|6.7|5.3|2.43|1.9|1.28|3.29|2.13|2.19|1.33|1.06|
2022-02-19 15:08:10|russ2000_2_0328|IMUX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491.2|1089.6|816.4|1017.2|1000.4|844|168|433.6|355.6|254.8|247.2|180|164|120|192|234|262|244|11.164|7.76|7.884|13.2|12.11|9.7|6.72|12.12|18.62|16.35|14.65|12.28|9.29|9.5||||
2022-02-19 15:08:12|russ2000_2_0329|INBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6912|8.8411|11.2386|9.86|9.1707|10.5194|9.7402|9.902|9.6802|8.931|8.3616|8.3915|8.1518|6.5634|6.893|5.8141|5.1248|5.0769|4.6753|5.1548|3.5964|4.1958|5.9939|5.6942|6.5933|6.1738|6.1498|6.0719|6.1138|8.0858|8.4215|9.6802|12.7512|14.0615|18.709|25.156|21.5891|21.174|19.5405|14.5486|15.6011|16.7497|23.0338|28.9722|27.3817|22.9381|21.9085|21.6903|29.4912|28.3092|26.8861|30.3893|37.3992|35.4498|32.3714|29.4027|19.6716|18.7823|19.171|21.052|23.2295|16.1477|16.4031|14.4292|28.1349|35.6739|30.3019|30.5013|46.3012|||||
2022-02-19 15:08:15|russ2000_2_0330|INNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:16|russ2000_2_0331|INSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|36.32|42.88|41.95|56.78|58.98|65.55|74.21|60.28|87.02|129.93|191.37|196.2|195.31|227.73|235.36||||
2022-02-19 15:08:17|russ2000_2_0332|INST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.27|22.59|23.98||||
2022-02-19 15:08:18|russ2000_2_0333|INSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7525|12.7715|17.5391|19.5103|18.4284|17.0623|15.9254|22.1049|17.9975|15.3937|15.7146|16.6497|16.4389|27.285|21.9594|15.0637|13.4092|15.0315|17.1019|17.8913|18.1807|14.82||||
2022-02-19 15:08:19|russ2000_2_0334|INVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7774|16.9171|16.9357|15.8557|20.0826|19.7474|26.0878|21.2557|25.8178|28.5551|27.6985|30.2217|26.1251|20.2036|9.3197|11.7777|12.0198|10.856|15.8277|12.5598|13.7329|12.5412|12.6994|13.3884|18.0529|26.6651|22.4475|20.5947|20.3619|21.3861|18.6116|18.0809|23.9837|21.0881|22.2333|32.8193|38.359|31.9069|30.1472|27.7265|16.9748|14.2254|16.568|17.8121|9.22|10.77|11.28|10.17|11.26|10.46|12.86|12.58|13.51|14.42|16.01|13.45|15.05|16.74|13.93|14|11.12|14.37|8.73|14.54|11.61|12.24|12.35|13.3|16.24|17.46||||
2022-02-19 15:08:22|russ2000_2_0335|IOTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:23|russ2000_2_0336|IOVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125|124|106|118|115|140|88|99|115|50|27|17|5|2.05|5.05|11.2|8.33|6.19|7.15|8.25|12.11|9.17|5.84|7.58|4.84|7.78|7.97|7.05|7.4|6.95|7.95|8|16.5|12.75|11.9|8.99|9.51|21.75|20.31|27.68|29.935|27.45|32.3|47.61|29.64|26.33|24.62|19.71||||
2022-02-19 15:08:25|russ2000_2_0337|IRMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.114|6.9972|12.4851|14.8665|22.8045|24.4215|27.2243|19.3941|20.7857|16.7873|11.613|8.134|8.82|9.604|15.2879|14.1119|19.6979|34.2019|22.6379|27.5281|20.0507|22.9907|22.9123|20.9229|22.7457|20.7367|23.0593|23.2651|27.1655|33.3297|46.5302||||
2022-02-19 15:08:27|russ2000_2_0338|IRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6867|4.7343|4.8616|5.1271|5.5343|5.9889|5.8967|6.1001|4.942|4.695|5.3383|5.0393|5.9311|6.8299|6.7286|7.2071|7.6411|8.0499|8.1833|7.4202|8.4554|8.7069|8.0796|9.6046|10.3968|12.9494|13.0624|8.2939|10.8786|11.003|12.9624|15.196|17.9089|20.4516|25.83||||
2022-02-19 15:08:30|russ2000_2_0339|IRTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.02|30|37.6|40.31|51.67|54.91|60.91|78.38|94.89|68.86|74.96|77.42|77.15|68.09|81.35|115.89|233.58|242.18|138.86|66.35|58.13|116.02||||
2022-02-19 15:08:31|russ2000_2_0340|ISTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3309|12.539|13.0266|16.1452|14.3585|14.8025|16.6344|14.3542|14.8073|14.6275|17.3383|20.9705|22.0617|22.6056|23.2042|23.9963|27.0803|25.6387|23.6645|21.7667|22.3075|22.8402|23.2262|12.1067|14.1023|12.6838|16.364|20.6886|22.2802|21.695|18.1803||||
2022-02-19 15:08:33|russ2000_2_0341|ITGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.862|25.194|18.5136|24.8064|22.2528|34.045|22.8|22.8274|24.5784|26.7672|26.448|31.92|34.5192|38.2128|32.9506|23.9384|15.8688|20.5109|16.3613|21.6326|24.0586|23.9582|19.535|20.5838|20.6386|25.0526|24.6149|29.941|30.0778|18.4224|16.3978|15.2578|22.5902|21.8606|17.7749|19.7174|20.4926|18.0758|19.3253|20.2373|21.3955|22.2163|24.013|24.4507|18.1944|19.8269|22.3805|19.5806|22.417|21.0034|26.1926|29.7403|31.993|39.672|42.7181|44.6424|38.8603|45.3264|52.7592|49.7222|50.4427|49.0291|35.27|31.57|21.41|30.65|38.9|42.25|51.15|46.1|55.75|65.55|83|72.57|75.42|83.21|74.7|80.74|57.31|75.88|58.68|81.02|91.35|92.97|91.55|85.82||||
2022-02-19 15:08:37|russ2000_2_0342|ITI|total_return_price|0|||||||5|4.3751|8.2501|5.6249|5.2501|7.5|8.1249|7.6249|6.1249|6|9.6249|8.2501|7.3751|5.2501|5.6249|6|6|5.6249|6|5.6249|4.6249|4|5.2501|5.1249|4.2501|4.3751|7.1249|5.5|3.8751|5.2501|6|5.8751|5.2501|6|8|9.2501|9.7501|9.3751|11|8.5|7|6.5009|5.4998|5.1252|6.8755|8.5|7.2502|15.2497|15.9843|17|13.1247|12.9988|18.0011|5|8.75|12.25|5.938|7.813|9.75|9.813|10.5|13.5|13.75|14.5|17.188|8.5|3.375|2.2|1.69|1.39|1.55|1.66|0.98|0.67|0.66|0.679|1.42|1.97|4|3.29|3.25|3.45|2.44|2.64|2.69|2.4|2.64|2.38|2.49|2.4|2.3|2.37|2.23|3.97|2.31|2.53|1.98|1.55|1.31|1.3|1.46|1.5|2|1.3501|1.47|1.8195|1.44|1.3|1.14|1.31|1.49|1.36|1.51|1.7|1.82|1.79|1.83|2.1|1.98|1.7|1.75|1.7148|1.82|1.77|2.46|2.15|2.44|2.86|3.64|3.64|5.44|6.22|6.65|6.97|4.96|4.84|5.38|3.73|4.17|5.17|5.745|4.99|3.2|4.755|4.1|5.65|6.17|6.65|5.28|4||||
2022-02-19 15:08:42|russ2000_2_0343|ITIC|total_return_price|0||||||||||||||||4.8217|5.9191|6.5272|9.2117|6.4935|4.3848|4.8451|3.9423|3.9486|3.9549|3.8084|4.5767|3.5144|3.5208|4.6|2.99|2.9187|3.6926|3.0772|3.0842|3.0138|4.4883|2.3282|3.3371|4.0427|4.8258|4.7578|5.393|5.324|5.4927|5.1911|4.7192|4.259|4.7441|5.8648|6.0368|6.6722|7.7995|7.178|7.9904|10.0847|9.6248|10.106|12.855|13.6773|16.5936|16.1103|14.1956|13.5689|13.9103|11.015|9.1681|11.2157|8.6345|6.8625|6.8817|10.3421|9.8693|9.9879|10.072|10.2186|12.2371|12.8793|11.8105|15.2127|13.8644|19.0529|20.3614|20.7231|20.5667|21.0998|20.1563|24.8114|26.1865|24.1722|26.2453|28.3685|28.9202|29.8373|31.0744|36.0733|34.0384|34.2494|26.6096|26.0751|33.3341|33.0403|27.2979|25.5397|19.8903|18.487|22.5625|21.288|23.4644|21.9319|22.6043|21.2056|22.1591|27.824|24.6848|25.0694|32.7967|40.0189|45.9122|42.2797|48.7293|50.1051|53.1029|57.3186|53.778|47.7973|51.9827|51.8262|52.6935|50.5078|51.2138|71.4599|65.1977|68.308|71.5009|113.8439|113.9901|139.679|129.6005|145.5681|146.9982|136.0816|123.9853|138.3112|123.9041|131.3848|126.3047|132.2383|106.7416|101.5315|109.1933|139.8211|152.0994|160.43|168.1591|197.15|
2022-02-19 15:08:47|russ2000_2_0344|JAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:47|russ2000_2_0345|JAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:48|russ2000_2_0346|JCAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:48|russ2000_2_0347|JELD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.12|32.85|33.32|34.99|39.37|30.36|28.83|24.97|14.32|17.28|20.6|19.13|23.53|11.21|14.69|22.6|26.1|27.69|26.26|26|26.34||||
2022-02-19 15:08:50|russ2000_2_0348|JILL|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.1119|56.014|52.4476|23.2448|36.7133|21.4406|34.3636|21.3566|25.5105|27.5|10.7|8.85|5.85|2.2|3.422|3.5565|4.17|9.4|20.78|15.65|15.08|
2022-02-19 15:08:51|russ2000_2_0349|JNCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|21.99|15.92|14.76|13.29|22.26|7.35|6.5|3.37|6|4.43|3.58|8.73|4.75|6.9|8.22|6.41|9.77|6.58|7.9|8.31||||
2022-02-19 15:08:53|russ2000_2_0350|KALA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|23.08|18.49|17.09|13.81|10.38|4.6|7.69|5.65|4.36|3.78|7.34|11.7|7.53|7.28|6.4|5.45|2.96|1.2||||
2022-02-19 15:08:54|russ2000_2_0351|KDMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:54|russ2000_2_0352|KIDS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|19.19|16.04|26.79|35.19|32.36|43.62|36.85|36.65|45.82|36.25|44.08|42.39|47|47.01|65.2|64.8|61.62||||
2022-02-19 15:08:56|russ2000_2_0353|KINS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.4694|0.4694|0.4694|0.4694|0.2366|0.2366|0.9389|1.6449|1.4083|1.4083|1.4083|1.8778|4.6944|2.5838|2.8167|2.3472|3.7555|6.5722|6.5722|6.5722|5.3986|3.5208|3.0514|1.6431|1.6431|1.0562|1.4083|1.3144|0.9389|1.2018|0.9389|1.1267|1.7651|1.4647|1.3144|2.2158|3.3049|3.5678|4.9198|4.394|4.732|5.8211|4.1987|2.6739|2.3284|1.9379|2.0655|1.5548|1.4633|2.2984|1.8027|2.013|1.7276|1.2544|1.2544|0.7586|0.6009|0.3605|0.2704|1.6825|1.6149|1.8703|2.2533|2.1707|1.8177|2.6289|2.3217|2.2443|2.6361|2.7462|2.4552|4.0692|3.9884|3.846|4.5387|4.1885|4.2622|5.9191|5.7066|5.4968|6.714|6.8035|6.3277|6.4298|7.3531|7.7095|7.1316|7.6934|8.0795|12.0968|14.0912|13.5909|14.5566|16.8591|15.1416|15.3181|17.3114|16.2181|13.5936|8.0642|8.0039|7.3399|4.8825|4.2602|5.715|6.4914|8.3815|7.6932|6.5869|5.0006||||
2022-02-19 15:09:00|russ2000_2_0354|KLXE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.45|142.7|127.75|140.6|78.6|41.25|19.45|5.8|9.73|3.77|9.05|8.52|6.05|4.38|5.56||||
2022-02-19 15:09:02|russ2000_2_0355|KNSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|16.73|26.31|24.87|18.06|14.17|8.15|11.7|12.56|25.48|15.55|17.54|18.09|14.33|11.66|12.13||||
2022-02-19 15:09:03|russ2000_2_0356|KNSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9114|21.8491|33.9835|31.3806|37.2667|43.0519|44.4437|50.7705|50.8278|61.813|53.6323|68.0834|86.8228|100.2142|101.1997|104.1302|154.7096|185.7596|199.6463|163.4764|161.329|161.6171|231.73||||
2022-02-19 15:09:05|russ2000_2_0357|KOD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|6.62|6.53|11.4|15.85|71.95|47.7|54.12|59.27|146.26|110.45|90.89|100.49|91.26||||
2022-02-19 15:09:06|russ2000_2_0358|KREF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2354|14.5368|14.4774|14.0201|13.866|14.5031|14.8071|14.4648|15.5639|15.6731|15.9281|16.9128|12.4834|14.5383|14.8745|16.6461|17.579|20.7092|20.9686|20.9|||||
2022-02-19 15:09:08|russ2000_2_0359|KURA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.28|3.85|2.89|6.67|6.3|8.55|8.6|13.05|16|18.4|17.05|17.45|13.46|16.59|19.55|16.18|13.75|9.95|16.3|30.55|34.03|26.61|21.52|19.89|15.06||||
2022-02-19 15:09:09|russ2000_2_0360|KZR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|20.65|22.4|17.25|7.17|3.06|4.01|4.36|5.18|4.71|5.14|5.93|5.54|8.87|16.22||||
2022-02-19 15:09:11|russ2000_2_0361|LAND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9406|10.1596|11.5413|11.0755|11.7632|10.2471|9.5062|8.9065|7.8633|9.1036|7.8936|7.0092|6.7421|8.0034|8.8947|8.643|9.2499|9.2339|9.603|11.5303|11.5399|10.4806|11.1167|10.9174|10.3189|11.4571|10.4361|11.0839|12.1418|11.217|15.1617|14.5217|14.0144|17.5135|23.7696|22.6195|33.1728||||
2022-02-19 15:09:13|russ2000_2_0362|LASR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.95|33.27|24.01|17.67|22.28|18.08|15.06|20.28|10.49|22.26|23.5|32.41|32.2|35.84|27.49|24.53||||
2022-02-19 15:09:14|russ2000_2_0363|LAUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3777|7.9512|10.3917|8.1762|7.6307|7.7263|8.3955|8.536|8.3336|8.418|8.373|9.8687|9.9025|5.91|5.4826|7.4676|8.2886|7.6419|8.1593|9.6551|12.04||||
2022-02-19 15:09:16|russ2000_2_0364|LAWS|total_return_price|0|6.2581|6.3509|5.7753|6.3138|5.035|5.2951|5.9453|6.5485|7.7474|7.6067|7.5907|7.9494|9.2283|9.7647|8.1669|8.6068|10.759|11.7955|14.3597|12.2439|14.2164|17.8262|16.1717|15.4526|13.4934|14.4738|14.2114|14.1111|16.3617|17.9923|15.5229|18.4376|19.0734|18.7228|18.7873|16.9208|18.5965|16.8826|16.2998|16.5303|19.0527|16.9834|17.3898|19.2921|17.0417|15.4498|16.7055|17.6308|18.3901|18.1385|18.7429|16.9404|15.2118|17.6614|15.4732|15.5657|15.8325|19.3251|21.2206|21.5016|19.3333|18.8098|16.1695|17.0085|15.2615|18.8514|16.2876|17.4173|18.0522|18.9047|18.5688|20.8719|19.1078|22.8947|19.0659|20.5765|22.8082|24.5184|23.3185|25.0508|20.8218|22.2995|22.0949|27.3653|26.8937|31.7448|34.253|42.2979|39.4409|33.0271|31.4127|32.4613|35.3833|34.2739|36.6206|40.0887|33.4139|34.3119|31.039|33.8121|24.7053|22.5603|25.3207|20.9251|11.2432|13.1593|16.2151|16.4931|14.456|15.9993|14.4706|23.6973|21.936|18.9393|13.1324|15.1077|14.9101|9.25|6.92|9.9|17.58|12.84|10.31|12.25|16.07|16.29|22.29|26.72|23.21|23.48|21.65|23.35|19.58|19.86|17.73|23.8|22.45|22.15|25.2|24.75|25.25|24.35|33.9|31.6|31.36|36.73|38.73|52.1|26.72|32.26|41.03|50.91|51.86|53.51|50.01|54.75||||
2022-02-19 15:09:22|russ2000_2_0365|LBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9452|11.1855|11.1855|9.9726|7.7679|9.2302|9.6353|10.737|10.8189|8.1238|9.5175|7.9176|9.3518|11.3628|11.526|13.4515|14.0571|||||
2022-02-19 15:09:24|russ2000_2_0366|LBRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.144|16.4185|17.4586|21.1302|13.1772|14.5875|15.4961|10.5027|11.0878|3.01|5.8|7.99|10.33|11.29|14.16|12.82|9.91||||
2022-02-19 15:09:26|russ2000_2_0367|LCII|total_return_price|0.282226211849|||||||||1.6828|1.1514|1.5942|0.8857|0.9743|0.7529|0.6643|0.93|0.6643|0.7971|0.4872|0.4428|0.4872|0.3986|0.3986|0.3543|0.5314|0.62|0.465|0.3322|0.2657|0.31|0.1771|0.155|0.1606|0.2436|0.4428|0.8414|0.7971|0.8193|1.3507|2.3914|1.6828|1.3728|1.5942|1.7714|1.7935|1.8157|1.5503|1.8599|2.2589|2.1256|2.436|2.5912|2.9228|3.2551|4.3845|3.8531|3.8531|4.9825|4.0083|4.495|5.1816|4.9598|4.0742|4.1184|4.5613|4.2291|3.1885|2.4799|2.5021|2.7678|2.0371|1.9485|1.9839|3.4542|3.3302|4.4993|5.4062|5.261|5.7392|5.3885|5.3495|6.7666|8.8746|12.4279|13.179|13.5226|11.1065|13.3384|13.4199|15.7829|20.4416|25.1889|25.4652|16.5304|19.2371|20.3212|20.3849|24.6433|28.0443|17.3311|17.2815|10.4865|8.5734|6.1502|10.1181|13.597|13.5616|15.6022|18.1743|14.9716|14.9291|16.9051|18.2224|16.1253|18.1921|20.6752|22.5451|20.3345|23.976|29.4083|29.2382|33.0692|40.7068|45.6258|42.3596|37.8812|40.4571|53.4595|49.2289|50.9576|51.974|56.2592|56.5821|80.266|78.7042|88.5327|89.7303|95.2034|110.9783|94.2803|86.269|83.8098|63.6149|71.6029|81.8839|86.0434|91.9155|64.0722|83.1414|121.3606|106.4717|129.8863|143.849|144.041|138.8215||||||
2022-02-19 15:09:31|russ2000_2_0368|LCNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0821|5.0039|4.9257|5.0821|7.1344|7.6231|7.5742|4.1261|3.9689|3.8872|3.4685|3.3348|4.1511|4.3032|4.3657|4.6218|4.8924|5.0583|5.502|6.088|6.5157|7.654|8.0591|8.3265|8.748|8.7846|9.0878|8.9788|9.2291|8.9565|9.1606|9.343|9.1433|9.2179|9.167|8.0949|7.2732|7.3552|6.7793|6.7562|5.7906|5.2821|5.4526|5.4673|5.7073|6.2414|6.997|7.3404|7.4396|7.3831|7.6429|7.7475|7.7842|8.6177|8.6578|8.9342|9.0168|9.1518|9.8439|11.452|13.6532|14.5948|12.9749|12.7258|11.6685|11.4307|10.742|11.6102|12.3302|12.492|12.5708|12.8742|13.5699|14.5501|19.8281|18.3156|16.5892|17.9099|17.3671|16.616|17.2685|16.071|13.7888|15.2056|16.2296|15.818|17.7992|11.7803|13.6032|12.794|13.9002|17.9536|16.2355|17.2946|18.93||||
2022-02-19 15:09:35|russ2000_2_0369|LEGH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.21|12.83|12.44|16.07|16.76|9.59|14.22|13.49|15|17.7|16.91|17.94|26.25||||
2022-02-19 15:09:36|russ2000_2_0370|LEVL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0253|26.2586|27.1142|21.706|22.6993|23.0409|23.9898|24.6756|20.0563|16.9538|14.798|19.3794|25.754|26.9071|31.0827|39.4399|||||
2022-02-19 15:09:38|russ2000_2_0371|LEXEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:38|russ2000_2_0372|LILA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5284|31.9102|38.2279|33.7667|30.7452|26.6061|21.4061|21.5955|20.3737|22.2775|19.6159|18.6214|19.2181|20.0611|13.6014|18.3183|17.1249|16.6608|18.2804|9.9643|9.2065|8.25|11.11|12.83|13.86|12.83|11.59||||
2022-02-19 15:09:40|russ2000_2_0373|LILAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.7043|32.5483|39.9819|36.4837|31.1604|27.0348|20.6088|22.4625|20.01|22.1583|19.4776|18.3464|19.1069|19.8769|13.6505|18.489|17.2532|16.892|18.4985|9.7531|8.9736|8.14|11.08|12.98|14.1|12.86|11.38||||
2022-02-19 15:09:42|russ2000_2_0374|LIND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|9.7|9.62|9.84|9.83|9.73|9.88|10.11|10.55|9.48|11.15|9.75|9.37|9.15|9.72|8.9|10.35|10.91|9.58|10.07|12.8|14.71|13.23|15.25|17.06|18.01|16.35|4.28|7.72|8.58|16.16|18.9|16.01|14.95|17.04||||
2022-02-19 15:09:44|russ2000_2_0375|LITE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|16.94|21.4|26.48|23.53|41.84|41.15|54.7|59.35|55|50.05|62.2|55.95|61.25|41.57|56.54|48.3|54.69|79.3|73.7|81.43|74.61|95.8|90.36|83.1|84.49|106.19||||
2022-02-19 15:09:46|russ2000_2_0376|LIVN|total_return_price|0.51724137931||||||||||||||||||||||||||||||||||||||||8|8|9.75|10.25|7.75|7.75|5.25|3.75|4.25|4|5.5|5.25|4.5|5.5|6|3.063|5.125|5.75|14|13.375|31.875|24|13.875|6|9.5|8.125|13.25|14.063|18.688|20.375|13.5|23.25|16.188|11.4|16.75|15.72|15.99|13.55|13.23|16|21.39|22.83|29.84|27.35|23.95|23.69|27.98|18.77|44.17|37.69|38.62|30|25.77|23.19|21.43|18.03|18.78|21.86|14|14.5|14.5|15.8|27.62|12.74|13.27|13.24|16.61|14.46|19.16|19.53|23.82|27.51|31.81|35.59|27.14|28.8|38.13|38.3|43.3|46.25|46.8|43.42|51.99|57.76|65.256|59.16|59.47|52.5|64.92|60.91|61.4|66.28|53.98|52.73|52.05|56.68|49.01|52.7|60.94|73.9|88.5|88.78|110.13|111.99|97.25|68.89|77.05|70.73|45.25|53.12|46.54|50.34|73.73|84.87|86.3|76.72|||||
2022-02-19 15:09:51|russ2000_2_0377|LIVX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:51|russ2000_2_0378|LJPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||12500000|6875000|5625000|6875000|9845000|12500000|12500000|20000000|13750000|11250000|15000000|12500000|11562500|12500000|11095000|9687500|8750000|7187500|11250000|6562500|2031250|1250000|6328125|16406250|10312500|23281250|11796875|15000000|25625000|10175000|22350000|18300000|15625000|10650000|16250000|4225000|8125000|9925000|10650000|6900000|6075000|7625000|4175000|1750000|2000000|1900000|1850000|2490000|1835000|1860000|1515000|3025000|2240000|2215000|1960000|985050|1087800|560000|290000|90000|96600|105900|83500|34000|23000|17500|13000|15750|43|15|13.5|2.5|3|3|3.25|4.6|3.75|5.75|7.75|10.8|9.18|9.61|18.45|18.3|24.51|27.79|27|20.91|16|23.79|17.53|29.85|29.77|34.78|32.18|29.78|29.17|20.13|9.43|6.43|9.25|8.8|3.93|4.2|4.26|4.03|3.88|4.24|4.28|3.99|4.65|
2022-02-19 15:09:55|russ2000_2_0379|LKSD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:56|russ2000_2_0380|LLEX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:56|russ2000_2_0381|LMAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3983|5.3112|5.6595|5.2503|5.6682|5.5637|3.2477|2.6208|3.0474|1.6195|1.8023|2.7078|3.3696|4.2664|4.0226|4.7278|6.1296|5.8075|5.7812|6.2355|6.061|5.0777|5.1707|5.0341|5.5449|5.3882|5.3882|6.0297|6.0375|7.3633|7.3496|7.5387|6.3436|7.0255|7.6212|10.811|12.8826|16.7571|12.8931|13.2925|20.7182|23.1399|22.8869|28.6422|36.8073|29.7523|35.4262|34.6502|33.5377|22.0539|30.0313|26.5468|34.9382|35.1132|23.2579|25.4358|31.8541|38.5449|48.5729|63.0738|56.6234|51.86||||
2022-02-19 15:10:00|russ2000_2_0382|LNTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.77|5.84|3.5|1.89|3.65|8.22|8.45|12.15|16.15|17.55|22.15|15.65|14.3|14.55|15.03|24.48|27.76|26.31|20.51|12.76|14.3|12.35|13.86|21.66|27.51|26.08|30.1||||
2022-02-19 15:10:02|russ2000_2_0383|LOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5593|19.5108|14.043|13.9379|13.3525|13.9756|18.4528|20.8153|23.6684|22.9149|22.8954|27.2409|29.4795|26.4601|14.5721|14.4208|16.3166|17.9787|18.8615|10.3758|13.6372|25.265|46.5319|68.3993|58.9518|63.45|86.89|||||
2022-02-19 15:10:04|russ2000_2_0384|LOGC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.98|10.07|9.88|11.88|9.96|7.2|4.94|8.46|9.45|7.84|6.8|4.29|4.54|2.27||||
2022-02-19 15:10:06|russ2000_2_0385|LOVE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|20|17.86|22.9|30.93|20.95|18.58|12.91|11.31|29.44|29.51|57.5|78.16|60.7|78.01|50.81||||
2022-02-19 15:10:07|russ2000_2_0386|LQDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|28.9|27.44|10.82|7.96|3.97|5.05|4.87|11.44|4.84|2.6|2.54|2.91|2.79|4.77||||
2022-02-19 15:10:08|russ2000_2_0387|LTHM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|14.09|12.28|6.88|6.78|8.55|5.23|6.16|9.09|17.78|16.91|18.74|23.08|25.78||||
2022-02-19 15:10:10|russ2000_2_0388|MARK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.3|49.9|49.5|34.6|26|4.1|1.65|3.03|5.1|3.603|1.6|2.02|6.15|4.21|3.05|5.85|3.064|2.95|5.99|2.5|1.54|1.67|1.79|3|3.99|4.86|5.5|7.5|6.75|4.74|4.42|3.89|4.06|4.85|4.89|4.49|4.48|3.37|2.98|1.99|3.81|8.86|7.13|4.92|3.27|1.07|1.85|0.8718|1.105|0.5|0.2722|2.31|1.24|1.87|2.39|1.87|1.16|0.9865|
2022-02-19 15:10:13|russ2000_2_0389|MAXR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6602|15.5975|18.0041|25.0184|26.4519|36.5343|33.9308|39.1977|40.9857|47.336|48.7143|49.0637|44.563|43.0096|38.5604|49.9172|49.1922|52.1749|63.1634|58.9247|73.6024|71.5666|71.5418|74.7457|70.0065|76.5691|71.8404|70.2126|50.8754|57.1163|60.7816|60.605|56.7714|45.4345|49.8255|49.9081|54.6868|61.8676|42.9103|47.0393|33.794|10.7513|3.9316|7.3891|7.6759|14.2401|11.2906|17.9262|25.9325|34.3596|36.5748|40.0325|28.9794|30.35||||
2022-02-19 15:10:15|russ2000_2_0390|MBCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2708|7.2708|7.0362|7.0362|7.1535|7.1535|4.62|6.4739|5.8719|6.4739|5.4964|5.9883|6.1784|6.5515|8.5764|7.4584|7.5255|6.9799|8.2547|8.4444|8.7631|9.0841|9.96|10.1675|11.1216|11.1698|10.825|11.5647|11.909|11.8266|11.9606|12.1672|11.3683|11.2756|11.1397|10.9123|10.6911|8.9759|7.2708|6.7428|6.3892|6.2799|5.0956|6.4799|7.4571|6.3143|5.7361|6.0993|6.111|6.1746|6.0916|6.2753|7.7316|8.3949|8.6836|9.1619|11.644|10.494|11.377|10.3062|10.8263|11.5135|13.7926|13.8024|13.1361|13.7092|12.8874|14.0915|13.6898|13.7652|14.6083|17.0381|20.0873|22.8846|20.9518|21.7499|22.0783|24.3515|21.5387|19.308|19.0717|18.7556|21.9463|25.0111|14.6627|21.332|19.1682|20.886|20.8309|22.7664|23.8028|25.02||||
2022-02-19 15:10:19|russ2000_2_0391|MBIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6182|12.4686|14.2303|18.03|16.6719|12.5472|13.4831|10.4647|10.7536|12.6729|9.8105|11.3425|12.9893|18.1743|27.7759|26.0442|26.0808|32.1533||||
2022-02-19 15:10:20|russ2000_2_0392|MBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|11.84|11.99|11.2|7.05|5.71|2.3|3.52|3.56|3.76|3.88|2.7|3.14|3.13|3.96|3.19|3.38|2.63|1.67||||
2022-02-19 15:10:22|russ2000_2_0393|MBTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:22|russ2000_2_0394|MCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.49|43.75|41.65|52.86|41.68|30.75|34.1|43.52|40.82|47.86|23.67|28.91|28|36.15|50.36|60.22|84.68|104|||||
2022-02-19 15:10:24|russ2000_2_0395|MCFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1042|8.8326|9.914|10.001|10.94|11.59|14.07|15.79|18.97|19.87|22.74|24.81|28.72|37.1|18.62|22.49|20.08|14.73|15.52|7.46|19.05|17.01|25.24|26.66|25.72|25.85|27.12||||
2022-02-19 15:10:25|russ2000_2_0396|MCRB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.4|27|36.58|25.51|29.43|13.29|9.96|11|11.93|16.6|10.21|7.42|9.01|7.58|4.78|6.87|3.22|3.93|4|3.43|4.76|28.74|24.48|19.43|23.89|6.94|8.77||||
2022-02-19 15:10:27|russ2000_2_0397|MCRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:28|russ2000_2_0398|MDGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.5|322.7|298.9|281.05|225.4|257.6|241.5|312.9|183.75|70.35|84.35|108.5|201.25|150.85|120.75|139.3|219.45|185.15|155.75|120.75|177.45|153.65|223.3|269.85|312.9|290.15|140|229.95|177.45|162.05|143.15|115.15|94.5|90.3|75.25|70.7|12.4215|8.3615|9.107|11.56|15.25|15.23|16.46|22.33|92.23|109.7|277.96|216.7|103.74|143.52|100.45|99.16|93.23|69.85|108.45|122.88|113.27|120.55|97.2|78.44|82.36||||
2022-02-19 15:10:31|russ2000_2_0399|MEDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.69|28.97|36.07|29.85|29.52|32.13|36.78|36|42.58|59.25|51.79|58.97|62.1|84.64|84.06|73.38|93.02|111.38|137.87|162.47|177.55|187.57|227.9|||||
2022-02-19 15:10:32|russ2000_2_0400|MEET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:33|russ2000_2_0401|MESA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|13.86|7.03|8.34|9.6|7.17|8.94|3.29|3.44|2.94|6.18|13.45|9.33|7.89|5.63||||
2022-02-19 15:10:35|russ2000_2_0402|METC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|9.67|5.77|6.87|6.85|7.19|7.04|7.55|4.6|5.8|4.9|3.76|3.58|2.39|2.11|3.5|2.84|4.23|5.47|11.99|12.42||||
2022-02-19 15:10:36|russ2000_2_0403|MFSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:37|russ2000_2_0404|MGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:37|russ2000_2_0405|MGPI|total_return_price|0|||||||||||||||||||||||3.3585|4.529|5.6378|6.1279|6.7921|5.8214|4.4688|4.6281|4.6723|5.4848|6.9087|6.9521|6.6889|8.0101|7.9305|8.7152|8.155|8.8114|11.2121|9.6519|9.4618|11.281|11.8106|13.787|10.8361|9.3317|7.0366|7.2826|6.8361|5.5482|5.0528|5.1519|5.4|6.7371|4.7556|5.251|5.5482|4.9537|5.35|5.7463|4.3593|5.3996|3.963|4.4088|3.7648|2.9227|2.5264|3.2942|4.3593|3.5039|3.3037|4.485|3.5039|4.7023|5.6745|5.284|2.9695|3.2392|2.7201|3.667|3.7085|6.651|10.8063|16.3382|8.3781|7.4082|7.151|7.1167|9.7584|10.2812|14.1149|20.2313|18.6906|19.8681|17.9904|14.9257|9.1731|8.4139|6.3325|5.2544|2.5729|0.607|0.6704|2.591|3.8593|6.9304|6.9576|6.0063|7.1612|10.0714|7.9549|7.9458|4.6628|4.6352|4.9892|2.9768|3.5425|3.1716|4.0731|5.5807|4.9065|4.8597|6.3735|7.516|12.341|14.9753|12.7594|15.9446|15.1767|24.5994|23.0605|36.3698|38.5708|47.5997|51.6943|48.8137|58.6937|74.4643|86.8633|86.1872|76.7271|55.4861|75.1258|64.6694|48.5495|47.4523|26.4498|36.225|39.3469|46.7264|58.8369|67.4046|64.9986|84.99||||
2022-02-19 15:10:42|russ2000_2_0406|MGTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.68|12.21|5.7|19.7|14.8|10.42|15.16|6.28|7.51|6.835|7.79|11.43|10.36|7.33|4.6||||
2022-02-19 15:10:44|russ2000_2_0407|MGTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|13.3|9.64|17.23|22.98|17.52|20.02|13.44|12.52|13.26|15.65|13.86|15.75|13.39|23.14||||
2022-02-19 15:10:45|russ2000_2_0408|MITK|total_return_price|0|||||||||||||||||||2.125|2.125|1.875|1.4375|1|1.75|1.3125|1.5|1.3125|1.8125|1.8125|1.3125|1.25|0.75|1.875|2.125|2.25|1.375|1.5625|0.4375|0.5|1.125|0.9375|1|1.3125|1.125|1.625|1.0625|1.3125|0.94|1.12|1.219|1.438|1.375|2.563|5.875|4.188|1.563|1.75|1.563|0.875|1.188|0.844|0.875|0.469|1.156|1.563|2.8125|4.375|4.3125|11.1875|5.75|4.1875|0.5625|1.0313|1.29|1.76|1.45|2.71|1.3|0.95|1.239|1.08|1.27|1.07|2.51|1.07|0.75|0.5|0.45|0.82|0.73|0.82|1.57|1.65|1.06|1.27|1.01|0.67|0.66|0.55|0.39|0.25|0.35|0.28|0.07|0.1|0.3|0.98|0.84|0.6|0.85|1.78|6.05|4.05|7.2|9.25|7.25|11.6|3.89|3.23|3.21|4.68|5.78|5.16|5.94|3.87|3.33|2.41|3.31|3.16|3.79|3.19|4.11|6.54|7.11|8.29|6.15|6.65|8.4|9.5|8.95|7.4|8.9|7.05|10.81|12.24|9.94|9.65|7.65|7.88|9.61|12.74|17.78|14.58|19.26|18.5|17.75||||
2022-02-19 15:10:50|russ2000_2_0409|MJCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:50|russ2000_2_0410|MLNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:50|russ2000_2_0411|MLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6802|13.5792|9.6644|8.7474|9.5471|15.2505|18.5982|18.3502|14.75|22.5|26.4375|23.75|18|25.75|25.7|24.11|20.65|20.24|17.9|15.84|20|19|25.79|35.25|34|33.04|30.35|40.18|42.3|39.26|30.98|34.05|35.8|35.49|30|32.48|30.62|35.86|30.1|28.87|32.59|30.5|27.49|11.48|8.49|7.66|6.49|5.84|7.15|4.11|4.43|4.25|5.73|4.9|4.28|3.73|4.02|3.52|2.38|4.04|3.99|4.082|4.45|5.09|6.3|6.89|6.29|5.51|6|5.68|5.31|5.75|5.6501|6.6137|6.6701|7|11.55|20.9|12.85|16.65|12|11.4|12.9|9.86|10.96|9.92|10.91|11.29|9.16|10.5|11.83|11.53|11.73|10.69|10.37|9.71|
2022-02-19 15:10:54|russ2000_2_0412|MLVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9109|10.7621|9.9487|9.1255|8.8775|9.671|9.671|9.5123|9.5222|8.5799|6.7087|7|8|7.76|6.6|6|7.8|8.455|10.25|11.14|12.02|11.91|12.58|11.15|10.29|10.74|11.2|12.01|13.3|14.84|15.5|17.45|16.16|15.45|16.4|21.15|21.55|24.05|26.6|26.75|25.65|24.7|23.95|19.86|20.12|20.65|22.43|23.09|12.25|12.73|11.88|16.39|18.7|18.6|17.17|15.98||||
2022-02-19 15:10:57|russ2000_2_0413|MNLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:57|russ2000_2_0414|MNOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|11.05|8.3|7.26|4.64|3.72|4.72|2.45|1.5|1.88|3|6.4|7.7601|7.5|5.33|5.1|4.88|2.65|2.19|2.2501|1.83|2.92|1.71|1.9|1.61|3|2.65|2.36|2.12|2.18|1.95|2.99|3.04|3.5|4.12|2.79|3.47|6.93|6.65|7.56|6.88|5.85|5.39|6.58|6.73|11.96|8.49|11.97|7.81|8.28|9.7|7.72|7.27|3.28|5.45|5.11|5.63|4.95|3.98|3.91|2.76||||
2022-02-19 15:11:00|russ2000_2_0415|MOGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:01|russ2000_2_0416|MPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5019|8.0638|9.3526|15.3288|13.5363|13.9005|12.0861|12.0483|13.0828|12.7277|12.0487|11.8064|9.5725|9.6715|8.1176|8.1406|8.7714|10.3612|10.1858|10.0314|10.5194|10.1956|10.7518|12.5532|12.3642|12.8417|13.0036|14.1319|17.4412|17.0897|17.1038|17.4734|15.9765|15.9969|16.3299|16.063|17.6122|16.1375|16.8657|17.2322|16.1264|17.9841|17.951|17.5869|17.4887|18.7259|16.5231|15.7039|13.7137|11.6828|11.4013|7.3557|7.3557|6.9879|4.9651|5.5168|7.8394|6.5285|5.9846|5.8236|8.2843|7.3822|8.0385|7.8782|8.5497|8.5378|8.9634|10.2532|11.4721|12.0257|12.4305|12.6246|12.983|12.8851|13.6265|13.5207|12.6147|13.3061|15.5886|19.77|23.7774|23.411|25.771|28.757|28.757|31.2501|26.3151|22.4666|21.949|23.576|23.8626|26.4393|17.3639|16.8959|17.4839|22.4868|24.9631|27.0883|25.7671|31.82||||
2022-02-19 15:11:05|russ2000_2_0417|MRNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|27.24|38|36.8|46.4|32.72|31.04|20.72|5.2|8.68|3.34|6.28|5.8|22.36|32.64|15.2|28.28|37.44|11.44|15.44|14.52|5.48|9.44|8|10.76|10.7|12.26|14.31|18.14|11.79|12.32||||
2022-02-19 15:11:07|russ2000_2_0418|MRSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|18|18.9|15.92|18.91|10.19|4.05|5.26|4.27|1.62|5.73|5.83|23.4|18.78|26.58|16.18|13.58|9.33|5.76||||
2022-02-19 15:11:08|russ2000_2_0419|MSBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0237|16.8627|20.1297|29.679|27.1483|27.681|26.1351|27.0297|26.2211|29.1136|27.7365|18.5006|20.6557|22.5861|23.7292|25.7772|15.7302|13.2239|11.9829|16.8755|26.6022|25.4497|24.3475|24.9347||||
2022-02-19 15:11:10|russ2000_2_0420|MSGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:10|russ2000_2_0421|MTEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448.8|388.08|455.4|900.9|985.38|989.34|218.46|170.94|204.6|99|91.08|60.06|35.079|25.08|25.08|18.26|7.59|13.97|14.41|19.9111|20.46|20.46|13.97|14.74|13.97|17.05|18.689|17.16|13.53|87.56|74.25|81.07|47.08|53.9|55.11|51.48|51.04|56.1|42.9|39.71|32.12|44.66|47.19|39.82|5.5462|4.818|4.4781|12.54|5.203|5.83|4.07|6.39|9.79|8.41|5.19|5.34|3.35|5.81|8.28|6.62|12.53|14.12|15.76|10.5|10.82|11.6|8.33|6.98|3.67||||
2022-02-19 15:11:13|russ2000_2_0422|MVBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7113|6.921|7.1307|6.8161|7.0259|6.8161|7.2775|7.2775|||8.3891|8.3891|6.2918|6.2918||8.3891|8.3891|8.0535|8.2213|7.5502|7.1307|7.5502|7.3405|8.7666|8.6513|8.7666|5.9982|10.1508|10.1554|10.6353|11.1012|11.1059|13.0725|17.8156|15.3997|15.5389|15.7078|14.6011|13.7094|12.124|13.8877|14.1397|12.2841|13.0477|12.2308|12.2499|12.0808|12.1685|12.4574|17.5074|19.003|18.7037|17.0243|17.2335|16.6019|14.609|16.0477|19.741|24.0765|12.3781|12.99|15.2912|21.7733|33.2944|42.8102|41.6294|41.19||||
2022-02-19 15:11:17|russ2000_2_0423|MYOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:17|russ2000_2_0424|NBN|total_return_price|0.0203908241291||||||||||||||||||3.3181|2.8033|2.8605|3.0321|2.8605|3.0893|3.453|3.5106|3.3092|3.2228|2.6473|2.5322|3.3379|2.5489|2.3751|2.3751|2.5199|2.6648|2.8965|2.7806|2.5489|2.9544|3.3505|3.4961|3.5544|4.3119|4.8946|5.1276|5.0879|5.1464|5.0296|5.0296|5.0296|5.4388|6.0854|5.9082|5.9082|6.3811|6.4776|6.775|6.9832|11.6522|12.897|12.5363|11.0367|6.9658|7.3068|7.6722|7.0131|6.3671|6.8692|6.6356|5.8361|6.3549|7.8469|7.9623|10.0618|9.3652|11.6647|11.6647|10.8176|10.9177|11.9179|11.9338|13.3083|14.6795|15.626|15.4415|15.3498|15.3824|17.1533|16.0343|17.1905|18.3799|17.4445|17.5276|17.9781|16.2929|15.5238|15.6496|15.7959|14.3483|11.4969|12.4337|8.8712|7.3423|7.844|6.9286|8.076|8.0671|12.4761|11.6295|11.5048|10.9921|13.0111|13.0111|12.3387|12.208|10.6429|9.7438|7.9086|8.6824|8.9546|8.9546|9.5307|9.7324|9.073|9.1906|9.151|8.9056|9.2499|9.1712|9.9593|10.6985|10.5217|10.8082|10.867|11.0054|14.9691|15.5143|20.6809|26.496|21.4038|20.4602|21.0662|22.0996|20.6|21.5354|20.978|21.327|11.127|10.4789|15.1547|19.1553|27.3444|27.2245|29.073|35.7695||||||
2022-02-19 15:11:22|russ2000_2_0425|NCBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|36.9623|35.74|37.91|47.31|46.93|53.97|60.32|55.05|54.5|56.2|54.13|47.65|59.6|61.84|66.55|73.85|54.58|54.8|55.38|67.23|85.38|71.05|74.29|87.52|||||
2022-02-19 15:11:24|russ2000_2_0426|NCSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.2|503.6|481.6|294.8|313.2|274.4|329.4|103|101|74.8|39.6|45.8|15.8|11.564|11.86|24.17|24.45|31.53|29.56|29.25|
2022-02-19 15:11:26|russ2000_2_0427|NE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.73|27.06|24.81||||
2022-02-19 15:11:28|russ2000_2_0428|NEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|18.35|10.95|2.5|0.975|11.2|3.5|2.9|2.6|1.5|1.3|1|1.1|0.8|0.5|0.09|0.07|0.06|0.52|0.3|0.25|0.29|0.5|0.4|0.3|0.21|0.49|0.61|1|1.55|1.5|1.65|1.3|1.05|1.02|0.95|0.98|0.65|0.99|1.26|1.68|1.5|1.4|1.29|1.12|1.3|1.5|1.35|1.1|1.4|1.69|1.65|2.75|2.55|3.7|3.98|2.75|3.54|3.62|3.19|5.45|4.15|4.96|5.33|6.66|8.25|6.47|7.88|8.22|8.85|7.63|8.62|10.73|8.68|8.2|13.77|14.25|11.9|19.44|21.16|21.71|29.56|26.72|29.32|34.86|55.25|46.38|43.12|46.86|34.12||||
2022-02-19 15:11:32|russ2000_2_0429|NEOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:32|russ2000_2_0430|NERV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53|6.05|6.13|5|5.8|5.33|5.94|5.71|10.12|14.02|12.25|8.65|8.6|7|6.15|6.35|8.25|12.55|6.65|7.86|5.57|8.21|7.11|6.02|3.61|3.21|2.26|2.94|2.37|1.85|0.8678||||
2022-02-19 15:11:35|russ2000_2_0431|NEXT|total_return_price|0.028818443804|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.9|9.9|9.9|9.84|10.08|10.1167|10.1901|10.19|10.07|10.09|4.52|7.25|6.47|5.06|4.85|5.22|4.92|6.15|1.95|1.67|1.58|2.57|2.59|2.33|3.35|3.83|||||
2022-02-19 15:11:36|russ2000_2_0432|NGVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.14|33.41|46.92|54.71|61.16|53.69|62.7|71.13|72.05|80.25|101.81|82.09|104.53|96.22|85|87.66|36|49.81|48.21|74.54|76.9|79.72|72.56|72.39||||
2022-02-19 15:11:38|russ2000_2_0433|NH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.42|9.94|4.96|4.7|4.5|3.21|3.03|3.3|1.58|0.5066|0.92|0.5833|0.7738|1.03|1.59|4.58|2.29|3.07|3.12|2.49|1.7|1.05||||
2022-02-19 15:11:40|russ2000_2_0434|NHTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7351.2259|8603.5065|12127.9432|12974.0788|11563.8529|8179.3106|3102.4971|3666.5875|2044.2635|494.1432|69.9472|212.098|59.9628|98.7158|218.585|243.2922|190.3805|151.6275|98.7158|68.7626|15.8509|4.5127|0.8461|0.9025|2.3692|2.482|1.7487|1.1282|0.5641|1.1282|1.241|0.7333|3.1871|4.2702|5.9229|10.3059|8.2639|7.0793|6.205|7.4855|6.927|8.4557|5.4435|3.8076|2.0984|1.4666|0.8461|1.0436|2.183|1.2466|0.6825|0.4964|0.5697|0.2933|0.1692|0.1806|0.3159|0.282|0.0801|0.1241|0.1326|0.0959|0.0683|0.079|0.2426|0.3836|0.3667|0.7502|0.7051|0.6769|0.5697|0.6995|0.5359|1.0379|1.8051|2.8233|3.7862|6.8436|6.4812|10.1442|23.519|18.5632|19.0648|18.8781|16.0788|16.1518|14.4688|17.0879|16.7209|14.6107|9.4286|11.8914|17.1696|16.2435|13.0875|9.3456|5.8049|5.1055|4.1055|2.6167|4.7354|4.7898|4.3771|6.0838|6.4653|6.813|6.5833|
2022-02-19 15:11:43|russ2000_2_0435|NIHD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:44|russ2000_2_0436|NINE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.48|24.35|33.04|30.43|21.86|23.12|16.3|6.13|7.66|1.07|2.01|1.13|2.73|2.3|2.94|1.88|0.8939||||
2022-02-19 15:11:46|russ2000_2_0437|NK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:46|russ2000_2_0438|NMRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6292|13.7736|13.7493|10.3334|7.5596|7.9066|8.4328|9.0119|13.3643|4.3592|4.5783|4.3002|7.2175|9.9834|11.9933|14.5213|18.7||||
2022-02-19 15:11:47|russ2000_2_0439|NODK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.69|17.98|18|16.98|16.52|16.81|16.77|15.28|16.03|17.79|17.06|16.74|11.57|14.77|16.65|16.8|18.92|19.12|18.09|18.99|
2022-02-19 15:11:49|russ2000_2_0440|NOVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.939|11.439|19.314|26.25|59.625|87.75|65.25|23.814|23.814|27.75|19.08|24.75|29.1|20.64|16.14|17.82|13.17|19.38|30.42|32.22|39.78|48.18|31.8|33|27.33|28.02|31.5|33.45|34.11|26.58|28.17|28.6803|28.47|29.58|30.15|28.08|24.81|23.43|11.127|1.65|2.85|2.76|2.22|2.91|6.24|7.95|7.35|9.87|10.59|11.8|7.99|10.1|12.22|12.18|8.96|8.4|8.71|8.09|8.96|11.03|12.6|12.77|11.49|14.62|13.32|15.7|12.39|13.62|14.06|15.67|17.2|20.8|26.65|35.8|43.55|51.3|50.8|64.7|68.55|59.16|84.73|92.13|81.08|91.5|76.79|106.53|107.13|121.99|129.23|128.55|158.45|174.26||||
2022-02-19 15:11:53|russ2000_2_0441|NPTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|9.23|6.87|6.98|4.8|4.89|4.71|5.91|5.44|5.16|8.13|7.31|7.11|7.56|3.82|3.35|3.48|6.75|9.13|6.29|11.21|13.83|9.13|16.95|11.16|9.42|8.17|5.87|6.75|6.01|5.88|8.3|6.41|6.29|4.02|6.18|8.82|7.25|8.88|6.14|8.87|11.13|10.23|8.76|15.3||||
2022-02-19 15:11:55|russ2000_2_0442|NRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5298|15.0332|15.6408|15.7623|14.2781|12.2817|11.2923|12.169|12.6053|12.4916|10.3456|14.5952|13.9442|12.4758|14.3944|16.7935|18.5099|25.1306|35.4262|34.8162|27.4302|35.2201|37.2531|37.5094|37.6256|53.0657|60.2762|64.9139|44.9962|57.5908|48.6767|43.344|45.9856|46.0621|43.4268|42.31|
2022-02-19 15:11:58|russ2000_2_0443|NRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:59|russ2000_2_0444|NSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7008|9.5722|10.5117|13.4607|17.0787|17.4561|17.2558|17.7063|19.6296|20.314|20.3135|23.3419|21.905|26.4501|22.4483|23.4813|25.7354|26.1812|30.4758|31.2915|27.8202|27.2406|31.9083|33.9633|39.4429|49.8372|53.6666|69.2||||
2022-02-19 15:12:01|russ2000_2_0445|NSSC|total_return_price|0|0.1416|0.3498|0.3498|0.37|0.3093|0.318|0.37|0.5116|0.8185|0.8647|0.9028|0.9491|0.9491|1.2153|0.7871|0.8565|1.0879|1.0417|1.0648|0.6598|0.8912|1.1343|1.1921|1.1574|1.1574|0.6945|0.5556|0.5093|0.463|0.3472|0.2315|0.2431|0.3125|0.2778|0.3125|0.2083|0.2431|0.2431|0.2257|0.2431|0.4051|0.463|0.6192|0.4167|0.3935|0.2894|0.3704|0.2663|0.2083|0.197|0.2317|0.324|0.324|0.3357|0.359|0.3473|0.4747|0.4397|0.6137|0.555|0.4863|0.4747|0.3937|0.3704|0.243|0.324|0.359|0.295|0.301|0.3417|0.405|0.33|0.4397|0.4437|0.4443|0.512|0.537|0.6573|0.8343|0.8563|0.8183|0.876|0.8073|0.8197|1.5528|1.3778|1.6593|2.94|2.34|2.2556|3.0333|3.4533|5.53|4.86|2.98|2.935|2.65|3.15|2.785|3.125|2.46|2.265|1.465|0.64|0.545|0.59|0.665|0.835|1.15|0.9|0.975|0.88|1.135|1.485|1.145|1.24|1.565|1.47|1.685|1.82|2|2.39|2.655|3.14|3.315|2.715|2.35|2.35|2.895|2.865|3.025|2.95|3.125|3.18|3.595|4.25|5.1|4.7|4.85|4.375|5.85|7.325|7.475|7.875|10.37|14.84|12.76|14.695|7.585|11.695|11.75|13.11|17.415|18.185|21.54|24.99||||
2022-02-19 15:12:06|russ2000_2_0446|NTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5128|24.8714|25.4828|26.8753|28.8303|30.097|36.6073|38.8517|43.6032|26.5796|30.7819|30.3414|27.6387|33.0265|14.9343|22.5357|20.6248|29.5886|36.7885|34.6408|34.1111|38.68||||
2022-02-19 15:12:08|russ2000_2_0447|NTGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:08|russ2000_2_0448|NTLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|26.17|17.02|13.11|14.09|16.02|24.05|19.37|21.15|26.76|28.78|12.97|17.08|14.89|13.69|14.67|12.68|21.02|21.61|54.62|72.24|151.61|149.14|119.72||||
2022-02-19 15:12:10|russ2000_2_0449|NTRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.13|13.82|11.34|9.08|11.8|10.73|11.83|8.83|11.04|12.93|9.48|9.16|18|22.14|13.04|20.62|26.08|34.89|33.69|29.86|49.86|72.67|99.39|97.15|116.38|118.12|91.25||||
2022-02-19 15:12:12|russ2000_2_0450|NVCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.47|24.8|12.94|11|8.92|8.1|8|16.85|21.05|20.15|21.3|31.25|51.85|32.84|48.17|57.43|77.18|84.27|67.34|59.3|109|168.96|125.25|221.82|116.17|78.35||||
2022-02-19 15:12:13|russ2000_2_0451|NVEE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.95|9.1|10.15|9.435|13.39|16|24.26|18.79|22|26.63|26.18|31.9|34.15|36.65|43.05|55.7|55.05|55.65|68.7|85.2|58.24|59.36|79.74|71.7|50.45|41.29|50.83|53.51|77.26|95.53|94.74|99.36|138.12||||
2022-02-19 15:12:15|russ2000_2_0452|NVTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:16|russ2000_2_0453|NWFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7639|4.9114|4.8379|4.9114|5.0224|4.9855|6.0564|9.4898|8.1756|4.5091|4.7568|4.237|6.7666|4.5859|4.4862|3.8197|3.7396|4.0312|3.6509|3.9995|4.4339|5.2275|5.4998|5.5466|6.3106|6.4784|6.5043|6.4784|7.8357|8.8873|8.6968|9.6425|9.942|10.1058|11.8174|9.9424|11.1534|10.4712|10.9606|10.8757|11.3013|11.5725|11.4694|11.5551|12.0137|11.5735|11.4634|11.5043|10.8148|11.0974|10.4336|9.4718|11.7021|11.8458|11.6068|10.6484|9.951|11.2759|10.9055|11.031|10.7965|10.1872|11.4039|11.2732|11.8326|12.5914|13.1829|13.219|14.1652|14.1103|13.3572|14.6323|14.5035|14.3964|15.0924|15.1174|15.7712|15.5412|15.2196|14.8221|15.2342|16.0581|18.7524|23.6802|24.2002|24.9764|28.97|26.7676|32.5692|33.8262|27.658|26.7646|29.3036|29.3186|36.0366|27.2715|21.174|24.2129|25.4848|25.8049|24.871|25.1578|25.7523|
2022-02-19 15:12:20|russ2000_2_0454|NXGN|total_return_price|0|1.5975|2.1665|1.4662|1.2802|0.8316|0.4158|0.2845|0.2188|0.1751|0.1094|0.197|0.186|0.2845|0.2736|0.1532|0.186|0.2188|0.2188|0.2298|0.1423|0.1204|0.1204|0.0766|0.1149|0.1532|0.1423|0.186|0.1204|0.1423|0.1423|0.2188|0.1751|0.186|0.1313|0.1313|0.1204|0.1204|0.1204|0.1204|0.1204|0.1423|0.1751|0.1751|0.2407|0.5252|0.3939|0.4158|0.2845|0.2845|0.3939|1.4116|2.5385|1.9258|1.5975|0.8535|0.6346|0.6346|0.6019|0.6346|0.6346|0.6511|0.8097|0.3802|0.3611|0.3283|0.558|0.5471|0.6784|1.3349|0.6565|0.5909|0.6784|0.9629|1.138|0.9148|1.4277|1.3332|1.475|1.4794|1.7595|2.233|2.3862|3.519|3.9032|3.9768|4.2971|4.4214|5.2347|7.7044|8.6215|12.5719|13.9676|12.3447|13.7321|14.4668|13.8999|15.2805|14.5991|14.189|11.909|11.7614|11.612|16.8666|17.5536|18.3648|23.2538|25.2554|25.8884|25.4532|24.1491|27.7485|29.3477|35.1819|37.0184|41.2848|31.6491|37.5635|23.7784|16.1694|15.2957|16.255|16.8101|19.6857|19.2342|15.5757|14.9737|12.9953|14.8841|15.4238|16.1717|12.3417|16.12|15.24|11.91|11.32|13.15|15.24|17.21|15.73|13.58|13.65|19.5|20.08|15.15|16.83|19.9|15.67|16.07|10.44|10.98|12.74|18.24|18.1|16.59|14.1|17.79|||||
2022-02-19 15:12:25|russ2000_2_0455|NXRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0612|11.0106|11.1823|10.7253|10.7327|15.0548|17.0726|18.5399|20.3077|21.7456|20.6848|25.2003|22.0776|25.6368|29.8089|31.8866|35.4627|37.7937|43.6054|42.4538|24.0063|33.976|42.5348|39.7825|45.1448|53.7018|61.7986|81.53||||
2022-02-19 15:12:27|russ2000_2_0456|NYMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.344|6.75|6.625|6.438|3.875|4.813|3.25|3.563|3.625|2.9375|5.4375|4.5|3.75|1.75|1.9688|2.68|4.19|3.9|4.24|4.42|3.92|3.79|3.73|3.19|2.56|3.35|4.15|3.69|2.04|2.73|2.1|2.5|2.27|2.06|4.05|2.62|2.8|3.3|6.1|5.46|5.15|5.91|5.22|4.11|5.7|2.65|3.07|5|4.39|4.48|3.71|3.26|3.58|6.64|7.08|8.37|8|8.18|8.18|6.53|6.35|6.85|5.58|4.94|6.33|6|5.45|4.68|4.75|0.3898|0.55|1.37|3.2799|3.42|2.3|3.73|3.36|2.76|3.2|4.17|3.86|3.3|4|3.58|2.53|1.43|2.24|1.52|1.99|2.4|1.81|3.96|2.37|2.57|2.54|1.58|2.07|1.01|
2022-02-19 15:12:31|russ2000_2_0457|OBNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.4232|38.4241|35.7428|32.1542|32.4255|31.3957|33.5356|36.0493|19.7487|20.7508|19.3857|27.816|42.2381|41.9372|42.3519|42.782|||||
2022-02-19 15:12:33|russ2000_2_0458|ODT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:33|russ2000_2_0459|OFED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2981|10.2809|10.4008|9.5552|10.5549|10.3724|10.8817|13.9304|13.6731|13.8506|13.6554|14.7258|15.9379|15.8064|16.358|16.249|18.2617|18.2611|18.1419|18.3529|17.0223|17.004|18.1143|21.27|21.7696|23.8539|25.8152|26.5553|26.4764|27.4437|27.5121|25.4647|23.7887|24.8531|22.098|21.9135|25.1326|18.4588|25.1234|21.0092|26.0436|26.2217|23.0665|23.3013|23.53|
2022-02-19 15:12:35|russ2000_2_0460|OLLI|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|15.28|20.58|27.23|25.93|27.13|30.55|37.65|44.1|45|55.55|60.9|73.15|89.51|78.12|96.26|82.49|66.11|55.075|70.16|105.32|91.08|106.33|92.76|91.02|66.57|44.33||||
2022-02-19 15:12:37|russ2000_2_0461|OOMA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|8.06|7.22|7.06|8.57|8.73|9.65|12|8.45|10.4|10.25|11.35|16.1|15.16|15.22|13.33|12.4|11.47|13.38|11.91|15.84|14.37|14.74|16.81|18.3|19.78|18.08||||
2022-02-19 15:12:39|russ2000_2_0462|OPBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1028|10.3324|10.4683|12.4623|12.8248|12.281|12.0998|10.0152|8.7916|8.9729|5.4381|4.5317|3.6254|2.9456|2.9456|0.997|1.1329|0.2719|0.3625|0.3625|0.9154|0.9517|1.4048|2.0393|1.8127|1.3233|1.1783|1.2689||1.8127|1.9033|2.719|4.0786|5.3021|6.9789|7.1602|7.704|7.2055|6.3444|5.846|5.3475|5.3475|5.846|5.1662|5.3021|5.71|6.7976|6.571|6.9336|8.429|8.7463|11.0937|11.4653|10.4593|7.3686|7.9738|9.3846|9.0063|9.2746|6.3472|6.4308|5.541|7.1034|10.2427|9.7207|10.0083|12.3233||||
2022-02-19 15:12:41|russ2000_2_0463|OPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0123|34.1953|34.9937|36.502|39.0823|41.3301|42.2789|41.5577|44.1647|35.3765|38.0068|41.1782|38.2828|42.014|42.5356|46.598|45.7685|46.0966|48.0917|48.0703|50.7786|46.6903|48.5347|49.2208|40.2101|35.4058|36.6222|39.7066|53.472|56.3636|46.1842|51.2727|49.985|48.5384|50.0271|37.7208|44.0752|33.269|22.2333|22.8611|19.5467|24.4077|26.2556|22.1095|22.8315|18.4348|20.3713|26.3242|27.5256|24.6558|23.7523||||
2022-02-19 15:12:44|russ2000_2_0464|OPTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|18.9|20|26.75|12.94|6.57|10.03|6.81|7.8|9.94|4.16|6.93|3.78|4.53|3.51|3.25|2.92|1.63||||
2022-02-19 15:12:45|russ2000_2_0465|ORC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6459|3.5508|2.9784|3.0301|3.6281|3.442|4.0046|4.2327|4.3366|4.5671|4.0218|3.4205|3.8655|4.2415|4.3973|4.6787|5.0575|4.7856|5.0168|5.2918|5.0993|4.0991|4.3363|4.3396|3.9985|4.2306|4.1837|3.956|4.2326|2.0492|3.5776|4.1015|4.4165|5.2818|4.7272|4.658|4.5797||||
2022-02-19 15:12:47|russ2000_2_0466|ORRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1562|7.9232||9.9954|10.3242|9.8639|9.9376|10.5648|10.3007|11.6769|10.1918|11.0654|11.9681|12.8416|13.1037|13.6861|14.2282|16.6217|21.5228|21.6713|28.4638|26.354|27.9793|29.2807|27.3286|28.969|26.0549|24.6569|22.0396|25.6655|25.804|25.3538|24.6296|23.5526|23.5328|22.3838|22.6167|22.8965|23.252|20.7744|18.6779|28.6541|29.3127|28.5833|23.9442|17.4397|18.4705|22.1825|22.3295|22.2787|11.7962|6.8465|7.6118|6.6052|8.0527|7.9778|12.312|11.2305|13.8094|13.5182|13.7262|13.7595|13.5182|13.8676|14.5165|13.5646|14.1744|14.449|14.5155|15.2669|18.3972|19.7444|18.4967|19.4056|21.133|22.0616|21.8144|22.632|20.7917|16.7218|17.6476|19.7314|20.9323|21.1057|11.9514|13.0677|12.8963|15.8956|21.5014|22.9344|22.0583|24.4675|||||
2022-02-19 15:12:51|russ2000_2_0467|OSBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4.1189|4.1934|4.3225|4.5387|4.3986|4.3771|4.2128|4.0764|4.4864|4.9241|5.1659|5.3931|5.4202|5.6684|6.7045|6.8028|7.1825|8.7738|9.0499|8.7053|6.9414|7.5855|7.442|7.8084|7.6679|7.4542|6.3465|6.28|7.1136|7.0834|7.8566|9.9835|10.3115|12.0451|12.339|15.1311|15.8095|15.3994|15.8222|17.8756|18.1601|20.9911|21.8912|22.5648|24.0387|27.5002|26.1304|25.3046|26.071|26.8213|28.9198|27.4329|26.6346|26.1715|24.6006|26.3165|25.8551|24.4319|24.3511|10.7736|17.312|10.9822|6.0496|5.6573|5.505|6.6307|6.3517|1.9334|1.3437|1.6434|0.9667|0.87|1.218|1.2567|1.7787|1.259|1.392|1.1794|3.0741|5.3361|5.5004|4.4661|4.4467|4.8044|4.6498|5.1911|5.5294|6.3801|6.0224|7.5788|6.9311|6.6113|8.0552|10.7243|10.9291|11.2299|13.0885|13.2923|13.5451|14.0423|15.0761|12.6947|12.3032|12.4885|11.96|13.1939|6.7738|7.6354|7.3643|9.935|13.0073|12.2555|12.9626|12.5436||||
2022-02-19 15:12:55|russ2000_2_0468|OSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4124|3.9845|3.882|3.7125|3.83|3.86|2.55|2.68|2.71|2.57|3.87|3.04|1.61|2.29|1.88|1.76|2.37|2.09|1.86|2.11|2.18|2.14|2.1|2.11|1.91|
2022-02-19 15:12:58|russ2000_2_0469|OSMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:58|russ2000_2_0470|OSPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.375|4.25|7.625|6|6.25|4.5|14.875|14.9375|11.6875|9.125|6|5.0313|2.99|1.45|2.2|2.8506|1.701|1.25|0.9|0.99|1.2|2.5|2.47|1.88|2.24|2.25|6.68|6.56|10|8.97|9.58|9.51|7.26|9.24|11.47|17.87|20.96|34.4|28.27|12.44|11.03|10.36|9.5|5.77|6.96|7.79|6.24|8.21|6.07|6.46|8.59|14.01|11.99|5.3|7.04|10.56|7.56|9.5394|8.18|8.46|8.32|7.97|7.91|7.93|11.85|18.24|27.29|22.5|33.91|17.16|17.25|15.19|17.33|17.79|14.1|13.15|13.7|11.65|14.05|12.6|20.8|19|12.28|19.22|14.32|14.39|18.16|16.37|25.52|21.44|22.2|22.78|26.23|17.86|16.57||||
2022-02-19 15:13:02|russ2000_2_0471|OVBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.129|4.129|3.0968|3.8839|4.0294|4.0068|4.8936|4.8656|5.0618|5.0428|5.6991|7.5529|7.2969|6.9399|8.2747|12.1926|12.5365|12.7307|12.7738|12.2164|13.132|12.6094|11.4059|10.2001|10.3814|9.8275|9.8373|9.9518|10.0157|9.8231|9.682|9.8735|8.9092|8.6491|9.2647|9.763|10.265|11.5258|13.2266|14.3886|13.7067|14.7594|14.8177|14.4263|14.2065|14.3833|14.5177|14.4867|14.5853|14.6846|14.8488|14.8606|14.9083|15.3167|15.1374|15.2473|12.6312|11.179|13.179|18.5845|16.9|14.1712|14.0062|10.821|12.8888|13.1659|14.4565|11.9831|11.8454|13.0126|12.4507|13.8813|13.5202|14.0106|14.311|16.958|15.4174|16.9977|17.1586|18.0577|18.3455|19.6697|18.2004|18.5132|20.0213|20.4537|18.2871|18.5568|19.027|23.5176|24.7856|31.6353|32.1228|35.8614|37.3341|47.0065|32.9833|32.0435|32.9274|35.3202|33.6068|36.6961|27.9253|21.1979|19.6248|22.6384|23.5088|23.891|26.3598|29.4431|
2022-02-19 15:13:07|russ2000_2_0472|OVID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|10.49|8.57|9.87|7.7|8.27|5.66|2.64|1.82|1.84|3.09|4.61|2.89|7.37|5.98|2.28|3.85|3.9|3.41|3.23||||
2022-02-19 15:13:08|russ2000_2_0473|OVLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3568|1.3568|1.3863|1.6224|1.7848|1.9176|2.3315|2.8232|2.8379|2.4395|3.6053|2.7999|2.761|2.5125|2.4449|2.5311|2.7781|2.8084|2.6009|2.5777|2.6009|2.6129|2.7549|3.2162|3.3892|3.3408|3.5237|4.3486|5.5699|5.8298|6.5908|6.5908|6.793|11.8878|11.8878|11.3214|10.8938|13.5306|12.8572|11.7306|12.4702|11.8252|9.4602|9.4602|8.5571|7.7401|7.3101|6.0201|6.0647|5.1983|3.7006|3.3611|3.9706|3.8312|3.7877|4.7891|4.6982|5.0938|5.1374|5.0938|4.3014|5.7556|5.8775|6.0603|6.3303|6.487|7.1401|6.8701|7.1313|7.288|8.2918|8.8744|8.897|9.4735|8.8316|8.8316|8.791|9.0898|9.0114|8.8272|9.3852|11.0312|13.451|12.7761|14.9323|18.1015|20.4434|21.203|17.7023|16.8912|16.9431|18.1689|15.8857|18.5173|13.0924|11.4727|12.2985|16.5474|17.702|17.7512|17.8498|17.2548|
2022-02-19 15:13:12|russ2000_2_0474|PAR|total_return_price|0|14.8334|15|15.3333|9.3333|8|11.3333|11.3333|8.1667|11.6667|11.6667|12.3333|11.8334|14.1667|13.3333|9.6667|8.3333|9|8|6.6667|3.5833|4.6667|4.5001|5.8334|4.5833|5.0833|5.5001|4.5833|3.4167|2.9167|3.25|2.25|1.75|3|2.5001|2|1.75|4.4167|4.0833|3.8334|4.0833|3.1667|3.5001|3.9167|5|5.25|4.4167|4.3333|4.417|5.917|6.75|6.75|6|9.75|11.167|9.417|9.25|6.75|6|6.375|6.042|4.709|4.042|3.8333|4|3.5|4.875|4.7083|3.1667|2.875|2.8333|2.0417|1.25|1.2333|2.2667|1.8|1.7333|2.64|3.64|3.04|4.6|3.2667|3.9933|4.4333|5.3267|7.0067|7.2|6.1067|7.5467|10.38|21.3333|15.3333|18.5067|17.74|12.77|9.07|9.02|9.92|8.53|8.02|7.71|7.91|7.485|7.17|5.55|5.13|6.39|6.38|5.78|6.05|5.14|6.15|5.71|4.56|3.83|3.35|3.9401|4.91|4.93|5.4478|4.9|4.71|4.03|4.94|5.45|4.89|4.2|4.9|6.15|4.19|4.91|5.29|6.73|6.63|4.79|5.3635|5.58|7.17|8.51|10.44|9.35|14.09|17.68|22.22|21.75|24.46|28.2|23.77|30.74|12.86|29.93|40.51|62.79|65.41|69.94|61.51|52.77||||
2022-02-19 15:13:17|russ2000_2_0475|PARR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0097|11.4396|13.5369|15.5388|18.0174|19.4474|20.0193|19.9049|16.8083|15.8569|22.3583|18.5526|20.2275|23.052|18.731|14.8956|13|14.59|16.17|17.4|20.56|19.47|16.8|17.22|20.39|13.99|17.81|19.5|22.16|23.24|7.1|8.99|6.47|13.48|14.14|16|16.16|15.67||||
2022-02-19 15:13:20|russ2000_2_0476|PBIP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.767|8.595|9.4313|9.1286|10.7902|10.5423|10.6448|11.0201|11.0352|11.0326|10.041|10.2086|10.0114|10.0108|8.283|8.3225|9.7885|10.1543|8.5537|7.8186|7.0028|5.5205|6.4446|5.0194|6.4103|5.0646|4.5994|4.5204|4.6257|4.8012|5.1085|6.1354|7.4871|8.5493|8.9091|8.9838|8.8346|9.6899|10.1723|10.1473|10.49|12.281|12.1792|13.167|12.2619|12.3806|12.5692|14.8603|15.3679|15.1603|15.7461|15.7334|16.2142|17.1029|15.7635|15.3273|15.9517|17.5798|16.3487|17.1711|11.8495|10.6002|10.304|13.5839|14.0722|13.766|14.4783|13.56||||
2022-02-19 15:13:25|russ2000_2_0477|PCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2202||12.984|13.7478|16.9708|18.7193|20.5707|26.2277|26.0734|30.4446|30.5989|33.4274|33.1703|30.8561|29.0047|27.7705|23.142|20.4679|16.4566|14.3584|10.2854|5.6569||8.2283|6.3769|6.6855|6.6855|3.4147||3.5999|2.6742|2.1599|1.8514|3.0856|2.2628|3.0856|3.7027|3.9496||9.2568|8.2283||7.954|8.4888|9.2568|9.8808|18.8957|10.249|9.7124|8.813|9.5611|9.4531|11.9185|13.0645|12.4502|12.8407|14.2419|13.5528|16.1404|18.1145|13.7705|15.9363|15.825|16.2386|16.2304|9.5884|8.828|8.1184|9.9868|14.9422|15.8477|19.8079|21.99||||
2022-02-19 15:13:27|russ2000_2_0478|PCSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7152|16.4379|18.1722|18.3553|21.1495|19.5212|19.5405|18.382|19.0284|19.2422|19.9431|19.8363|13.3479|11.9336|11.9332|16.0405|16.9679|18.3124|18.0545|19.0091|||||
2022-02-19 15:13:28|russ2000_2_0479|PCYO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||1.2|0.75|0.8|1.563|1.3|2.19|3.75|2.7|2.4|3.8|1.8|2.3|1.8|1.1|1.55|1.15|1.15|2|1.8|1.7|1.9|1.5|1.15|1|0.81|1.15|0.8|1.6|1.2|1|1.8|1|1.3|2.5|2.6|2.4|4.1|12.2|10.05|7.25|7.7|7.68|7.47|7.35|6.62|8.75|10.55|8.86|9.4|8.66|7.08|7.6|8.27|6.62|5.82|6.03|2.77|3.28|2.47|3.13|2.2499|2.28|2.77|3.01|3.5|4.79|3.62|2.96|1.94|2.06|2.35|2.05|2.52|3.45|6.83|5.42|6.57|6.32|5.84|6.67|5.35|4.59|4.99|4.88|4.88|4.3|4.58|4.57|5.1|5.15|7.8|7.2|6.95|7.95|9.7|10.95|10.25|10.17|9.84|10.85|12.29|12.37|9.98|9.69|10.14|11.77|14.14|14.49|15.02|11.9|
2022-02-19 15:13:32|russ2000_2_0480|PDLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.17|14.9|15.88|15.09|12.93|13.94|14.17|14.26|14.73|12.5|10.37|8.94|10.31|11.1|13.64|14.28|14.73||||
2022-02-19 15:13:34|russ2000_2_0481|PDVW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:34|russ2000_2_0482|PEBK|total_return_price|0|||||||||||2.7021|2.6201|2.3745|2.7021|2.6201|2.5791|2.263|2.4275|2.3041|2.3982|2.3155|2.8944|2.9478|2.9893|3.1288|3.2541|3.1706|3.2123|3.1706|3.1706|3.1706|3.1706|3.0871|2.8785|2.8368|2.7535|2.7675|2.8094|2.7835|2.8678|2.6991|2.8678|2.9521|3.0528|4.2401|4.1313|4.0886|3.663|3.7905|3.2797|3.4921|3.5973|3.5973|3.9399|3.7686|3.7686|3.8544|5.2761|6.4287|6.5232|6.3569|6.0462|5.6448|4.9016|5.9828|5.5021|5.3573|4.4886|3.8667|4.4475|4.1356|4.1498|4.9304|5.0297|6.3209|4.7508|5.3616|5.8338|4.7417|4.7858|5.0198|6.1256|6.1805|6.7107|6.31|6.6196|6.5812|6.6932|7.0549|6.9261|8.3414|9.3829|9.8794|11.3359|11.9504|12.2469|11.9265|13.2541|11.7124|10.3139|8.6286|7.4051|8.0742|6.1241|3.9323|4.6484|4.8837|3.5236|4.0107|3.512|3.6729|3.4656|4.9321|4.5916|3.6134|4.0007|6.0465|6.0544|7.3659|6.9592|8.6657|10.3015|9.5624|10.9199|12.0006|12.4168|13.0694|13.995|14.3602|14.3998|14.1866|15.186|15.1084|15.306|16.6204|20.0734|22.5867|25.7143|27.3|28.1|27.5021|29.3393|26.2653|21.0178|25.6556|25.9819|26.2885|30.7819|21.4643|16.8895|15.7283|21.9222|23.4952|25.3844|27.2994|27.1063|
2022-02-19 15:13:39|russ2000_2_0483|PETQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|27.08|21.84|25.52|24.86|41.04|23.89|30.3|30.1|27.05|25.16|20.42|33.96|32.92|36.89|35.26|40.09|25.41|22.84||||
2022-02-19 15:13:40|russ2000_2_0484|PFBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:41|russ2000_2_0485|PFGC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.67|23.9|23.68|26.15|24.81|24.1|23.2|26.7|28.7|33.15|29.45|37.25|33.3|31.7|39.64|39.84|46.62|51.48|26.43|28.05|34.62|47.54|57.41|47.46|48.23|45.39||||
2022-02-19 15:13:43|russ2000_2_0486|PFNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:44|russ2000_2_0487|PFSW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.3|135.6391|19.0938|11.3094|3.3781|3.4516|4.371|3.572|4.23|3.854|2.35|1.645|2.2513|2.068|3.008|10.716|6.674|8.084|7.802|7.0923|12.878|11.938|9.306|7.849|6.204|7.802|4.371|3.478|5.029|4.395|4.183|6.016|6.063|3.8117|5.09|2.49|0.8|1.0109|1.29|1.8399|1.42|2.921|3.05|3.13|3.8|3.31|4.5|5.13|3.22|3.08|2.76|2.94|2.86|3.65|3.92|5.09|9.12|10.09|8.18|9.79|11.96|11.14|13.66|13.52|13.04|12.62|9.68|9.03|8.46|6.89|7.95|8.04|7.44|8.51|10.28|7.91|5.16|5.63|3.69|2.51|3.94|2|7.23|6.75|6.78|6.71|7.56|12.86|12.97|
2022-02-19 15:13:47|russ2000_2_0488|PI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|36.55|35.34|30.27|53.15|39.14|22.37|12.86|21.73|24.83|14.75|16.59|28.05|31.92|27.08|16.71|27.27|25.02|41.32|54.42|52.68|57.27|92.58||||
2022-02-19 15:13:49|russ2000_2_0489|PIRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.19|1.82|2.37|1.88|1.68|1.71|1.4599|2.78|4.73|5.42|7.23|6.86|5.21|5.69|2.67|3.17|4.47|4.66|3.38|2.25|3.29|2.03|2.61|2.5|3.76|5.44|3.36||||
2022-02-19 15:13:51|russ2000_2_0490|PJT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9948|26.0756|21.8213|20.885|24.4387|29.0448|33.8984|37.4684|34.9335|43.0669|46.4231|51.7262|49.8605|37.2397|39.8153|38.6864|39.2009|43.1478|41.5291|49.1831|57.0293|72.0866|65.4442|68.4197|74.3572|75.78||||
2022-02-19 15:13:53|russ2000_2_0491|PKBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9567|2.0391|1.967|2.0597|2.4303|2.4202|2.3275|2.5747|2.7291|3.8629|3.8312|3.8561|3.913|5.1384|4.5376|4.1325|4.9671|5.7773|6.8295|6.6033|5.7094|5.9328|5.9262|6.3049|5.8889|5.7212|5.4928|5.4453|3.7379|3.2355|2.9186|3.8192|3.6733|3.4189|3.7733|4.2653|3.958|4.3571|4.1874|3.6141|3.3297|2.55|3.2288|2.462|2.7495|2.6638|3.6072|4.2176|4.7504|4.8447|6.2154|6.4263|6.3643|6.4216|6.8086|7.1177|7.146|7.2833|7.6515|8.3779|9.841|11.7255|13.8187|15.4147|16.0704|15.1468|14.9086|19.1434|18.2472|13.7003|17.0989|19.8806|18.5633|21.0552|13.7183|12.638|11.2176|14.9521|19.4549|19.2319|21.2909|20.5526|
2022-02-19 15:13:56|russ2000_2_0492|PLAN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.61|31.39|37.31|59.9|48.71|57.59|40.14|44.41|57.69|66.53|64.25|55.67|65.44|42.82||||
2022-02-19 15:13:57|russ2000_2_0493|PLNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1109|15.5791|13.8471|14.2779|16.599|17.5925|20.1|19.27|23.95|27|34.63|37.02|43.08|53.71|52.58|68.72|71.3|61.7|74.68|48.7|60.57|58.91|76.34|75.66|74.65|79.75|91.98||||
2022-02-19 15:13:59|russ2000_2_0494|PLSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.49|6.29|6.5|20.41|31.88|17.86|23.96|12.67|15.16|14.17|11.39|17.59|12.94|16.82|13.41|7.16|10.46|12.23|23.07|22.7|16.77|22.2|14.92||||
2022-02-19 15:14:01|russ2000_2_0495|PMBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:01|russ2000_2_0496|PQG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:01|russ2000_2_0497|PRMW|total_return_price|0.191608391608|||||||||||||||||||||||||||||||||||||3.9043|4.9555|7.2194|13.8071|12.4515|22.2021|28.6458|20.121|17.2034|9.6661|8.0685|6.8855|7.4931|9.2335|6.7095|5.2105|6.6408|6.5386|5.8235|8.0711|7.5734|8.2013|8.523|6.2762|4.8224|6.5145|4.86|2.0168|2.8953|2.9731|3.5679|4.6532|4.3173|4.4464|4.9634|9.4619|7.6023|10.8781|11.6144|15.6265|16.7267|13.7734|15.3038|14.518|15.1797|18.803|21.5494|24.3124|25.1148|23.1268|21.7232|20.0439|18.5218|19.1918|12.2513|10.6548|12.3754|10.9526|12.1107|11.0684|13.3929|10.1832|5.9313|2.9036|2.4734|2.763|0.7941|0.8217|1.671|4.5829|6.5351|6.4111|6.9239|4.9138|6.7833|6.9488|7.3789|6.8578|5.8568|5.4515|5.4184|6.9736|6.3283|8.4829|9.1786|7.0641|6.9706|7.298|6.9964|5.9705|5.3187|8.3374|7.7501|10.0642|9.4119|12.6417|12.0683|13.6447|12.0245|11.4522|12.2027|14.4645|14.0173|13.8563|13.461|15.1084|14.264|13.9692|14.8297|12.2857|12.4028|8.8191|9.9872|13.8999|12.3068|16.0944|16.5696|16.4185|15.8486|||||
2022-02-19 15:14:06|russ2000_2_0498|PRNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:07|russ2000_2_0499|PRPL|total_return_price|0.0219298245614|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|9.85|9.8|9.9|10.03|9.9751|10.05|10.05|9|8.28|7.44|6.75|4.82|5.44|6.61|7.33|7.35|11.41|21.06|30.92|30.69|35.7|25.93|19.59|||||
2022-02-19 15:14:08|russ2000_2_0500|PRSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:09|russ2000_2_0501|PRTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0515|0.0966|0.0386|0.3863|||19.3174|||44.7521|55.8274|47.8429|37.4758|47.6497|60.4636|50.8693|59.6908|52.157|48.873|30.1351|21.056|11.5904|18.3515|53.316|25.0354|30.7919|36.4326|27.0444|30.0965|31.526|39.4075|26.6966|27.8171|39.2143|23.6059|20.0515|18.7379|21.1332|11.2041|12.8268|12.904|11.5904|22.8666|23.505|36.4|31.26|26.34|19.7|17.97|15.98|13.28|13.43|13.8|17.55|23.3|25.15|17.75|12.8|11|9.4|4.87|5.36|3.79|4.6|4.03|3.19|4.83|5.49|6.42|6.84|7.01|5.15|4.51||||
2022-02-19 15:14:12|russ2000_2_0502|PRTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|20.61|15.97|12.85|14.92|13.82|17.06|14.15|14.4|15.75|14|13.8|15.75|15.35|13.3|10.17|7.94|6.62|5.78|2.34|0.55|1.44|2.6|6.5|5.8|9.33|8.27|5.63||||
2022-02-19 15:14:14|russ2000_2_0503|PSDO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:14|russ2000_2_0504|PTE|total_return_price|0.725295214419||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512.4802|364.0226|593.3979|755.2337|512.4802|404.5896|84.1546|32.3672|79.839|25.8937|23.7359|97.1015|32.3672|34.525|86.3124|53.9453|86.3124|183.4139|431.4327|852.3352|619.2917|420.7731|339.291|305.0846|104.4684|49.9229|39.4453|42.5269|43.4514|41.2943|42.5269|47.4576|69.0292|48.0739|30.8166|35.7473|26.5023|15.4083|38.5177|43.4514|58.5516|32.3575|27.4268|26.4468|20.5855|21.2635|100.154|117.1032|90.2927|98.6132|77.6579|73.6517|54.5454|32.0493|18.4776|17.812|19.1063|18.4684|14.1664|12.3297|7.9683|4.4904|4.7546|5.7231|6.3834|5.7231|5.2152|4.974|4.6956|3.37|11.04|11.15|22.08|24.61|17.19|17.01|20.47|13.17|10.7|9.11|5.33|2.65|1.18|1.05|1.85|1.03|1.21|1.03|0.7567|0.5733|||||
2022-02-19 15:14:18|russ2000_2_0505|PTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:19|russ2000_2_0506|PTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2850|2850|1900|700|650|200|87.6|200|105|87.52|67.52|61.24|78.75|58.75|61.25|49.38|28.75|41.25|56.88|45.63|31.25|25|53.125|70|58.75|33.75|30.5|43|33.9|42|33|19.8|20|19.8|18|31.9|48|25|41.7|42.1|29.1|26.6|23.4|17.5|23|32.6|27.3|20|23.8|20.4|18.5|19.8|4|2|2.75|1.897|1.4|0.899|1.1|2.5|3.4|3.695|2.571|1.8|1.62|1.35|1.03|1.28|0.51|0.4019|0.73|0.5|0.6861|0.6|0.6|0.62|0.69|0.734|1.23|0.99|0.93|0.73|1.02|0.89|0.81|0.664|0.54|0.4414|0.629|0.5051|0.3275|0.43|0.663|0.8589|1.09|0.9698|0.9975|0.7084|0.9802|1.16|0.9088|0.7822|0.4236|0.512|0.4728|0.6758|0.6896|0.61|0.4429|0.5116||||
2022-02-19 15:14:23|russ2000_2_0507|PTVCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:23|russ2000_2_0508|PUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:23|russ2000_2_0509|PUMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|13.45|13.98|20.31|15.53|15.52|16.75|12.2|22.54|18.45|9.26|11.25|2.28|5.02|4.06|7.45|10.66|9.16|8.81|8.19||||
2022-02-19 15:14:25|russ2000_2_0510|PVAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:25|russ2000_2_0511|PVBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5707|12.2283|12.6685|13.1087|15.1141|15.5739|18.2446|20.2011|21.3261|22.4022|25.2391|26.1685|26.6576|29.1522|21.2283|22.0891|26.7652|23.9087|12.1304|8.9707|7.773|7.4775|12.0794|14.1104|16.1014|16.1703|18.2384||||
2022-02-19 15:14:27|russ2000_2_0512|PYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:28|russ2000_2_0513|QCRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4.0344|3.5301|4.1353|3.8327|3.8327|3.8325|3.8325|4.1348|4.6903|4.5387|4.9427|5.3457|5.3457|5.6482|6.7581|7.8674|8.7751|11.1952|13.0107|12.7084|12.1032|15.129|12.7084|11.4981|10.2877|8.6235|7.7911|9.6066|7.3373|6.09|6.3542|6.1118|6.4631|6.6873|8.0489|9.1682|8.9261|10.2272|10.6811|12.1349|13.6518|16.7944|17.9375|16.8657|16.9105|19.5503|19.3776|19.1957|19.1957|17.8244|17.6779|15.388|15.6811|16.1757|14.7377|15.7452|13.955|13.1196|13.8101|11.6022|12.2799|9.0429|7.5975|9.303|9.4425|8.0221|8.368|9.2679|8.5448|6.7016|7.7467|8.4981|8.2717|8.262|10.915|12.3172|13.3342|12.4978|15.4435|14.4807|15.102|16.3132|16.5642|16.5645|17.2463|17.5163|17.1794|21.2221|20.9136|22.9959|22.562|26.0824|30.5108|42.7345|40.5386|46.5161|44.0859|43.5504|43.9974|48.062|39.855|30.8463|33.3372|33.0607|37.4705|42.9334|26.7742|30.2787|26.9808|38.9731|47.3142|47.7904|52.1426|54.78|||||
2022-02-19 15:14:32|russ2000_2_0514|QES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:32|russ2000_2_0515|QHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:32|russ2000_2_0516|QTNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:33|russ2000_2_0517|QTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|17.04|14.08|22.35|18.36|25.83|32.84|22.97|23.63|14.96|26.3|33.74|47.51|51.57|63.94|49.23|40.8||||
2022-02-19 15:14:34|russ2000_2_0518|QUOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.37|26.31|11.96|17.76|11.74|10.79|8.85|7.49|10.6|12.27|13.25|10.55|9.9|11.5|15.85|11.7|13.15|13.05|15.65|10.74|9.87|10.43|7.85|9.86|6.5|7.32|7.55|9.63|14.84|11.23|6|7.33||||
2022-02-19 15:14:36|russ2000_2_0519|RAMP|total_return_price|0||||1.0331|1.0144|1.074|1.1337|1.1524|1.4917|1.4917|1.3724|1.3948|1.9701|2.1492|2.1791|1.7612|1.9104|1.791|2.2089|1.403|1.9403|1.9104|1.8806|1.4328|1.6418|2.0298|2.2388|2.5074|2.6864|2.2686|2.0597|1.5522|2.4477|1.3134|1.8507|1.791|1.8806|1.791|2.9551|4.358|4.1789|4.1192|5.1938|5.1341|4.955|5.0744|6.8057|6.6271|7.9997|11.403|13.4919|13.0745|11.403|16.2983|19.6414|22.9244|13.7307|19.5812|16.6565|18.3873|24.4765|23.8199|23.7005|29.6106|25.3123|23.8199|18.7753|22.9244|31.7598|26.0287|30.327|37.1924|19.9394|12.5033|8.9787|16.687|16.3718|16.7061|13.5445|14.6907|16.0757|14.5665|15.0441|17.795|21.0196|23.8064|22.8016|25.2992|20.1777|20.1834|18.1423|22.3436|25.153|24.3882|24.1067|25.1348|21.0158|25.9873|19.4438|11.5777|11.7696|11.4403|12.54|8.11|7.4|8.83|9.46|13.43|17.9425|14.69|15.86|17.15|14.35|13.11|10.64|12.21|14.68|15.11|18.27|17.46|20.4|22.68|28.39|36.98|34.395|21.69|16.55|20.27|18.49|17.58|19.76|20.92|21.44|21.99|26.65|26.8|28.47|25.98|24.64|27.56|22.71|29.95|49.41|38.63|54.57|48.48|42.96|48.07|32.92|42.47|51.77|73.19|51.88|46.85|47.23|47.95||||
2022-02-19 15:14:41|russ2000_2_0520|RARX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:42|russ2000_2_0521|RBB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3945|21.0647|25.1332|24.8855|30.664|24.2129|16.1987|17.6619|18.3181|18.9309|20.021|14.3474|12.8396|10.9403|15.3551|19.837|23.8427|25.2573|25.6854|||||
2022-02-19 15:14:43|russ2000_2_0522|RBBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.1667|254.5833|236.1458|126.25|129.0625|104.1|39.4|22.65|15.25|7.85|2.4|5.35|9.15|24.95|41.5|37.5|26.65|22.8|28.5|27.65|21.05|24.8|24.5|18.3|24.1|22.8|25.9|32.65|38.45|42.45|28.05|29.85|15.85|19.3|14.8|6.8|9.75|8.35|10.6|10.7|13.15|14.1|18|12.95|19.2|15.3|10.65|11.85|14.6|10.9|9.9|8.65|12.555|15.6|18.45|16|18.4|18|17.1|19.75|7.88|8.19|5.84|7|7.35|8.65|8.75|6.62|6.51|7.81|7.74|8.02|5.08|6.64|6.78|4.82|5.15|4.66|5.79|2.88|3.29|4.38|3.8|6.75|8.21|7.65|5.87|6.2||||
2022-02-19 15:14:47|russ2000_2_0523|RBNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:48|russ2000_2_0524|RC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6563|7.8453|6.8977|7.0124|6.8489|7.2591|7.2174|7.9193|8.1774|8.5642|7.95|6.714|7.8311|7.9515|7.507|8.0338|7.595|8.458|8.8535|9.6523|9.5718|9.5364|10.5129|11.3147|9.7581|10.5938|10.9187|12.0541|12.0302|5.9436|7.37|9.5362|11.1575|12.5134|14.8726|14.3046|15.5803||||
2022-02-19 15:14:50|russ2000_2_0525|RCKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|20.76|19.6|44.12|44.8|29.68|29.28|37.6|28.8|7.6|7.8|6.88|10.36|17.33|20.87|25.11|13.23|17.02|15.02|12.55|23.88|15.5|21.84|22.89|56.32|43.34|43.33|30.96|22.99||||
2022-02-19 15:14:51|russ2000_2_0526|RCKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||10.2463|9.4427|7.8354|12.4563|14.2645|10.6481|7.8354|8.2372|7.4336|7.8354|6.7304|5.3241|4.8218|5.0227|6.3286|5.6254|7.1322|10.7486|13.2599|14.516|12.2554|12.9088|11.4518|6.4291|4.7213|4.5707|6.6802|5.3994|6.1277|3.9177|4.0684|4.1186|3.1141|3.767|3.6726|4.1146|4.637|5.9469|5.0307|3.6565|4.211|5.5852|7.2407|9.1212|17.9933|19.4158|18.8934|14.0636|23.9483|21.3365|25.1127|22.9839|19.5765|21.1757|17.0772|9.6195|12.9546|9.1614|14.8833|8.5426|4.9263|4.5486|3.8735|2.6761|3.2467|2.8127|3.1422|4.9584|6.1237|7.6667|5.1352|6.0731|8.0604|12.2795|9.9168|7.972|7.2488|10.9575|10.5999|9.282|10.4784|10.9374|12.2278|14.1588|11.9264|11.8579|11.8087|11.7728|11.2901|18.2643|15.9039|12.1433|9.9872|11.1187|10.0647|9.4169|10.3907|10.4915|12.3137|12.3687|17.5462|20.0327|28.1419|26.6549|24.5982|22.76|26.0586|31.8931|28.3885|18.7676|20.0767|24.3881|27.7042|53.5274|55.1847|47.4023|39.8||||
2022-02-19 15:14:56|russ2000_2_0527|RCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.33|10.83|15.3|26.91|28.54|22.84|24.18|24.21|10.85|10.97|11.75|10.41|10.76|9.24|8.92|7.9|8.3|7.95|8.85|5.83|5.5|2.48|3.13|2.53|1.86|2.52|2.2|2.89|3.87|3.66|4.44|7.2|9.32|9.68|7.89|9.67|12.29|9.615|12.98|9.09|11.15|17.06|23.88|24.29|22.12|21.3|25.26||||
2022-02-19 15:14:58|russ2000_2_0528|RCUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|12.95|13.58|10.72|12.49|9.47|10.18|10.65|12.67|24.74|17.41|27.54|28.06|27.27|36.03|43.05||||
2022-02-19 15:15:00|russ2000_2_0529|RDFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|25.09|31.32|22.1|22.62|18.43|14.93|20.64|17.2|17.095|21.32|18.16|38.08|49.93|70.87|64.21|63.96|51.38|39.03||||
2022-02-19 15:15:02|russ2000_2_0530|REPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4364|7.2522|2.6535|2.5907|8.1307|11.582|10.2642|8.0321|5.28|7.1267|8.0769|6.6426|7.064|6.3109|8.1397|8.5072|9.6188|4.4912|6.3199|6.1675|5.2531|8.8479|10.336|18.82|8.17|4.55|2.1|2.96|2.54|2.23|2.07|1.57||||
2022-02-19 15:15:04|russ2000_2_0531|REPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|17.27|9.97|15.22|14.31|15.72|14.35|10.47|24.85|23.31|40.83|31.57|39.19|30.33|27.19||||
2022-02-19 15:15:06|russ2000_2_0532|RETA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|19.75|24.66|21.83|22.65|30.96|31.47|25.71|20|35.06|83.49|53.78|85.47|84.91|93.72|204.43|144.34|156.02|94.78|129.73|97.12|146.77|106.95|26.12||||
2022-02-19 15:15:07|russ2000_2_0533|REVG|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5407|27.2131|25.7139|24.4192|28.1839|17.0696|16.3767|10.0823|8.0129|12.1014|14.1538|12.6198|10.2021|4.3709|6.2899|7.9442|11.0842|20.8212|14.717|14.4894|12.79||||
2022-02-19 15:15:09|russ2000_2_0534|RGCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5273|1.5678|1.5972|1.6687|1.6691|1.4272|1.4285|1.5042|1.5292|1.8402|1.8601|1.7826|1.7828|1.8899|1.7034|1.8927|2.2577|2.4469|2.163|2.1366|2.3853|2.3881|2.2774|2.3205|2.5714|2.3774|2.1774|2.2192|2.3499|2.411|2.4537|2.503|2.5147|2.452|2.3547|2.3794|2.4307|2.6268|3.2097|3.1781|3.2869|3.464|3.3906|4.3075|4.4811|4.5756|4.7472|4.7178|4.4964|4.4611|4.6735|4.8642|4.8626|5.2802|5.4085|5.1806|5.9955|5.4777|5.7911|5.8955|5.1419|4.7861|5.5859|5.9084|6.1665|6.7489|6.7669|6.6589|6.8609|7.0376|7.1267|8.6267|8.1835|8.2022|8.2395|8.4533|9.1381|9.5076|10.4212|9.8183|9.9666|10.2381|10.3386|10.6969|11.5202|11.5772|11.1321|11.1586|11.7485|12.8126|14.0664|13.9188|14.3859|16.8655|24.3687|23.9497|24.5893|21.3144|26.5251|23.7889|26.8382|25.0311|25.8481|27.7873|27.7976|25.3978|23.6584|22.0255|22.8434|21.469|22.2538|22.3764|22.7774||||
2022-02-19 15:15:14|russ2000_2_0535|RGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.43|17.9|9.46|8.05|14.58|18.75|20.5|20.95|32.15|34.6|29.35|73.75|73.4|42.89|55.23|48.72|34.86|41.38|32.54|38.44|27.01|47.9|33.61|38.44|43.49|33.12||||
2022-02-19 15:15:15|russ2000_2_0536|RICK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.8532|3.7935|4.3349|5.1777|5.3588|4.094|2.7098|2.1674|2.5287|3.0402|2.2281|3.071|0.5423|0.3015|1.2041|3.8532|2.4685|2.8297|4.2746|1.9266|1.6858|1.0837|2.1674|2.1385|2.5816|2.9477|2.7454|2.6491|2.2927|1.9748|1.3968|1.233|1.6761|1.6087|2.2734|2.6963|2.2445|2.7839|3.1105|2.6683|2.8995|3.6991|5.1537|5.9243|7.6775|6.6082|9.633|8.9587|11.2128|25.932|22.0307|16.1834|9.4596|3.8436|4.3734|5.8761|8.2844|8.2458|12.3302|7.6004|7.0128|7.5426|10.5|8.1303|6.4059|8.1495|8.9876|8.3518|7.9761|7.7449|8.5156|8.3133|11.3573|11.155|10.8564|9.8353|10.6156|9.6523|10.028|11.4633|10.0376|9.6234|8.5624|9.8756|11.2041|16.6528|16.8976|23.2902|24.2095|27.3949|27.8236|31.0476|29.0745|21.9536|22.6126|17.268|20.4426|20.2976|9.8941|13.7809|20.3236|39.3462|63.4772|66.1194|68.4657|77.88||||
2022-02-19 15:15:19|russ2000_2_0537|RILY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2573|6.5522|6.7609|7.099|6.477|8.5596|12.7|10.5002|12.9578|12.1372|13.0809|14.313|15.7078|16.5825|10.6153|12.5001|15.0798|18.886|19.8572|14.7759|17.6831|20.8217|36.9169|49.9129|68.4269|56.6074|89.05|
2022-02-19 15:15:22|russ2000_2_0538|RLGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|0.95|0.85|0.7|0.55|0.69|0.6|0.52|0.48|0.35|0.16|0.25|0.14|0.11|0.25|0.2|0.265|0.245|0.28|0.36|1.07|1.6|2.39|2.36|2.5|2.22|1.8|1.73|1.42|2.18|1.95|2.27|2.46|3.11|3.01|3.22|3.98|5.1|7.31|5.35|3.5|3.63|3.06|2.55|3.98|4.98|5.47|5.08|4.62|3.89|3.98|5.39|4.16|5.91|5.96|5.29|5.64|3.56|3.79|5.57|5.62|6.71|7|6.49|6.93||
2022-02-19 15:15:25|russ2000_2_0539|RLH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:25|russ2000_2_0540|RMNI|total_return_price|0.0205245153934||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.7|9.72|9.85|9.8|9.82|9.96|9.9501|9.93|9.71|8.54|8.07|7|6.96|5.05|5.09|4.93|3.93|4.37|4.62|5.32|3.11|8|8.21|8.24|10.08|||||
2022-02-19 15:15:27|russ2000_2_0541|RMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8148|17.5375|21.2698|28.585|28.321|35.0869|34.5314|37.0855|44.731|51.03|56.1671|68.9626|39.625|46.9855|32.6856|34.2514|35.0078|20.8636|23.11|22.2577|32.0219|32.0402|31.5041|32.8397|33.7971||||
2022-02-19 15:15:29|russ2000_2_0542|ROKU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|51.78|32.06|43.99|73.03|30.35|62.18|92.3|106.3|144.6|89.75|123.6|178.27|340.41|311.96|440.48|310.57|231.32||||
2022-02-19 15:15:31|russ2000_2_0543|ROX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:31|russ2000_2_0544|RPD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|24.33|15.39|12.89|12.21|17.35|12.32|14.5|16.97|17.37|19.12|25.4|27.72|37.11|30.83|50.61|54.06|49.78|56.02|43.33|51.02|61.3|89.08|73.43|95|113.71|121.87||||
2022-02-19 15:15:33|russ2000_2_0545|RRR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4754|18.6428|20.3467|20.6151|20.1567|21.3196|20.7851|31.128|26.2541|29.889|24.7204|18.436|23.7882|18.8563|19.3872|22.3335|9.2485|11.0737|16.0884|23.2387|30.662|39.9857|48.8202|55.01||||
2022-02-19 15:15:35|russ2000_2_0546|RTW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:35|russ2000_2_0547|RUBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|23.39|15.76|18.02|14.96|7.97|11.54|4.29|6.41|5.01|7.81|25.31|23.76|18.13|10.23||||
2022-02-19 15:15:36|russ2000_2_0548|RUN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.78|10.37|11.72|6.47|5.65|6.23|5.44|5.26|7.1|5.63|5.87|8.69|13.1|12.07|10.6|14.06|18.3|16.68|13.81|10.1|19.72|72.8|63.77|57.09|56.91|42.95|33.27||||
2022-02-19 15:15:38|russ2000_2_0549|RUSHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2371|5.1842|5.0784|3.703|2.645|4.0733|3.3856|4.8139|4.3907|4.3378|4.6552|4.761|6.8241|6.6125|6.1364|2.9095|2.3541|2.645|1.4812|1.8515|2.4884|2.3234|2.9582|3.047|4.4648|1.7563|1.5447|1.5743|2.0386|2.8354|4.2743|4.9007|5.4847|4.9472|7.3256|7.1352|5.6751|6.3522|6.0941|7.0548|7.1352|6.5977|6.6781|7.6642|8.8618|10.0849|11.2995|9.3697|6.8939|7.9731|5.199|4.9705|6.2909|6.9638|6.6718|7.8081|7.3954|8.7285|11.4709|11.0455|10.2203|7.4081|10.7916|10.9694|8.5952|10.6647|10.9694|12.9887|13.6609|14.4608|16.1874|17.8696|19.9645|18.6949|17.876|15.6923|15.2352|14.7972|13.9021|11.5915|13.1975|15.432|19.5963|19.7931|23.1131|27.69|30.6038|25.6333|27.8678|25.3913|22.7326|26.5951|23.7042|25.7283|29.5336|19.7751|23.204|28.9254|37.264|44.5513|37.8368|45.6081|53.97|||||
2022-02-19 15:15:42|russ2000_2_0550|RVSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2013|4.8914|5.1767|5.2667|4.4712|3.9123|3.8517|3.6511|4.0135|3.28|2.7536|2.8178|2.9019|2.8005|3.1883|3.6308|3.8329|4.315|4.7412|5.1566|5.6377|5.452|6.0137|6.8238|7.0848|7.9976|7.5817|7.8939|8.1186|8.4966|8.1732|8.3094|8.2452|9.2457|10.6496|10.5381|10.5662|12.5272|12.8594|11.4118|12.1876|9.6823|8.5506|6.3517|5.5984|2.1205|3.3618|2.5601|3.2928|2.1033|2.0688|2.1808|1.6516|2.3274|2.6463|2.6449|2.0688|1.9826|1.8447|0.9309|1.1516|1.4395|2.3748|2.1895|2.3489|2.5429|2.8963|3.2411|3.3307|3.8703|3.8962|3.6727|3.692|4.0511|3.7348|4.1461|4.6123|6.6868|6.387|5.9072|7.1646|7.8349|8.6777|7.7258|8.3984|6.4741|6.8726|7.194|6.7725|7.5011|4.6557|4.9512|3.8573|5.081|6.9175|7.0546|7.0569|7.6558||||
2022-02-19 15:15:47|russ2000_2_0551|RYTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|29.06|20.9|35.2|26.99|27.1|30.03|21.53|24.13|22.51|14.55|25.02|23.95|29.41|21.59|20.14|13.47|11.68||||
2022-02-19 15:15:48|russ2000_2_0552|SAFE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.0971|62.1748|56.698|61.405|71.8395|69.6335|78.1454|71.7347|79.85||||
2022-02-19 15:15:50|russ2000_2_0553|SAIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|14.5|20.01|25.2|34.09|22.94|27.75|19.52|19.68|24.1|16.11|25.66|39.57|53.66|50.35|52.96|43.86|48.46|
2022-02-19 15:15:51|russ2000_2_0554|SBBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:51|russ2000_2_0555|SBOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|24|28.25|34.76|26|26.75|24.05|29.72|28.85|28.53|26.86|22.57|23.55|13.61|10.12|10.37|2.23|3.21|4.05|5.25|7.79|23.3|24.18|23.43||||
2022-02-19 15:15:54|russ2000_2_0556|SBPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:55|russ2000_2_0557|SBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7064|12.5875|13.4005|13.2316|10.9283|7.0616|10.0949|9.6765|9.946|8.0887|4.3|3.58|3.05|4.46|5.62|4.56|5.28|5.63||||
2022-02-19 15:15:56|russ2000_2_0558|SCPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.07|12.09|11.9|5.55|5.42|4.31|2.915|2.97|6.39|5.66|7.4|7.36|7.51|5.54|6.48|5.66|6.95|5.075||||
2022-02-19 15:15:58|russ2000_2_0559|SCWX|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|14.81|11.22|10.59|9.12|11.25|10.45|9.68|10.53|12.82|15.38|21.85|17.85|11.94|12.25|16.27|11.38|12.29|10.17|14.73|13.71|20.93|18|13.95||||
2022-02-19 15:15:59|russ2000_2_0560|SELB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|15|17.15|14.32|18.87|19.38|10.04|9.52|12.44|15.51|2.9|2.37|1.92|1.86|2.29|2.14|2.92|2.36|3.2|4.01|4.18|4.33|3.36||||
2022-02-19 15:16:01|russ2000_2_0561|SENS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.92|3.96|2.72|1.86|1.78|2.97|2.75|2.79|4.23|4.84|2.67|2.45|1.93|1.05|0.916|0.6335|0.39|0.4021|0.8895|2.71|3.95|3.41|2.67||||
2022-02-19 15:16:03|russ2000_2_0562|SFST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1874|4.5534|3.1874|4.3258|4.155|4.0981|4.2119|5.0088|5.0088|5.0543|5.0998|5.2364|5.1818|6.0333|6.3748|7.7408|8.31|12.2942|14.514|12.8065|12.3967|13.3529|14.4731|13.6466|14.4799|16.6177|17.0685|15.361|14.0173|16.0331|16.1458|15.1705|13.7265|10.293|11.2697|8.5424|8.3246|6.2585|4.2149|5.0338|6.0706|4.7032|6.1908|5.6349|4.8835|5.6349|6.6033|6.7355|5.7025|5.4876|6.3636|7.4636|7.7273|8.8182|10.75|10.99|13.38|13.346|13.5|13.46|14.2499|17.02|16.98|18.13|19.41|21.63|24.86|23.95|27.08|36.15|33|35.3|36.15|41.8|44.55|47|39.2|30.5|33.87|37.57|39.71|42.71|26.52|26.69|23.86|35.07|46.68|51.76|51.89|61.44|||||
2022-02-19 15:16:06|russ2000_2_0563|SGC|total_return_price|0|0.4419|0.4689|0.4238|0.4058|0.4419|0.4193|0.4464|0.4599|0.5307|0.6112|0.5777|0.6594|0.8388|0.8145|0.7018|0.7762|0.7756|0.7985|0.8691|0.7349|0.8695|1.0631|1.1025|1.1955|1.4372|1.4824|1.5577|1.2261|1.2483|1.6326|1.6075|1.6454|2.0294|2.3392|2.2465|2.1425|2.432|3.0334|2.5444|3.4527|2.8549|2.9725|2.1815|2.7254|2.4192|2.1542|2.6001|2.179|2.0838|1.8568|1.8501|1.7335|1.862|2.1754|2.1934|2.5157|2.4424|2.2282|3.0093|3.0842|3.4248|3.2039|2.4611|2.9118|2.6475|2.5584|2.4322|1.8867|2.0892|1.8787|1.6635|1.8189|1.9872|2.2353|2.0718|2.1502|2.5911|2.517|2.7785|3.0976|2.8083|2.8616|3.5561|4.2923|4.3169|4.2188|3.6718|4.0455|3.7362|3.8153|3.6025|2.8967|3.1497|3.7875|3.6178|3.7839|3.8274|3.9373|3.7315|3.0689|3.1266|2.7666|3.3637|2.5157|2.4359|2.4461|2.6699|3.3968|3.4762|3.5128|3.2905|3.9932|4.1715|4.3513|4.1781|4.6697|4.5195|4.5521|4.7228|4.7836|5.0092|4.5079|5.2139|6.5251|6.2386|6.9514|9.3466|12.7591|16.5491|14.4941|15.787|15.0213|15.8448|17.0516|17.7657|17.6939|16.8589|20.3508|20.942|24.5248|24.216|19.1689|17.6978|16.5106|15.6359|16.2194|15.3735|13.0015|8.1963|12.9824|22.7192|22.8216|25.0556|23.678|23.1799|21.94|
2022-02-19 15:16:12|russ2000_2_0564|SGH|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.49|9.23|17.37|17.36|22.825|16.175|17.145|15.415|8.65|13.13|15.555|14.695|13.18|12.3|15.675|24.12|22.58|24.23|28.51|27.9||||
2022-02-19 15:16:14|russ2000_2_0565|SGRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|20.73|14.4|16.69|19.26|14.9|19.6|23.05|9.95|12.1|16.8|15.35|15.85|9.87|11.28|7.94|7.52|15.655|6.81|11.57|19.63|28.89|43.63|67.05|42|54.36||||
2022-02-19 15:16:15|russ2000_2_0566|SHBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8069|6.8069|7.2194|7.6319|8.2507|9.3063|13.218|13.7902|14.0672|12.6489|12.9138|8.5208|9.0145|7.7267|7.7873|7.8527|7.4164|6.6699|8.665|9.0663|7.9009|9.3262|9.5308|9.8553|10.8608|15.6065|16.0671|16.3247|18.4189|15.5507|12.0466|14.2731|17.4613|15.6652|14.7246|15.8032|15.1813|17.5484|22.2775|21.8891|23.5839|19.922|21.2692|20.1251|16.6559|16.7682|17.879|18.0012|18.7076|15.2375|14.3455|13.8612|11.902|11.9905|11.4845|8.0296|8.6321|8.6761|5.9926|3.4074|4.3214|5.8474|5.0478|4.9093|4.5456|5.9033|6.3379|7.6021|7.8185|8.1995|7.7925|7.7839|8.1216|8.0956|8.2514|8.1475|9.2242|10.4081|9.9977|10.3741|13.9223|14.1743|14.3764|14.4729|15.1122|16.7844|17.4227|16.1615|13.1845|14.1463|14.1618|14.7267|16.2621|8.5815|9.6144|10.8836|14.3995|16.8992|16.5871|17.0471|20.71||||
2022-02-19 15:16:19|russ2000_2_0567|SIBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|19.46|18.34|18.94|17.87|21.13|9.58|15.99|23.72|29.43|31.81|31.06|21.97|21.4||||
2022-02-19 15:16:21|russ2000_2_0568|SIEB|total_return_price|0|6.4226|8.4508|9.4649|9.4649|9.2959|8.2818|8.7889|9.1269|10.8171|11.1551|10.8171|13.1833|14.8735|15.2115|11.6622|11.8312|14.8735|14.8735|14.8735|10.141|12.1692|11.4932|11.8312|12.0002|13.5214|15.5496|15.5496|15.2115|14.1974|14.1974|10.8171|9.803|9.803|11.1551|12.1692|12.1692|12.1692|12.1692|12.1692|13.5214|12.5073|12.1692|13.5214|14.1974|13.8594|14.1974|13.0143|12.8453|14.1974|13.6904|15.5496|12.1692|21.6342|23.3243|22.7328|1.859|1.9316|1.7871|1.6179|1.7385|5.7163|8.3323|5.0518|7.3201|17.8491|23.4886|13.7505|11.6212|10.0947|5.5433|5.9887|3.2666|3.712|3.6902|3.524|3.2864|3.3497|2.8429|2.2173|1.7271|1.9291|3.8019|3.2943|2.7875|3.3418|2.9665|2.5578|3.0488|2.4707|2.6133|2.4153|1.8847|2.2727|1.9164|2.3979|3.1565|3.0668|3.5259|3.0239|2.7133|2.5269|2.6926|2.6063|1.657|1.1479|1.4067|2.0281|1.9936|2.0281|1.8123|1.3808|1.4844|1.6742|1.5707|1.435|1.2341|1.4084|1.4499|1.2514|1.4412|1.2859|1.3118|1.4412|1.3895|2.6581|2.4164|1.8641|1.8986|1.493|1.5534|1.3549|1.1133|1.1219|1.027|1.191|2.98|3.61|3.94|3.9001|13.5|8.43|10.42|14.65|14.46|11.81|9|9.2|8.65|7.22|5.06|3.23|4.2|4.05|4.81|3.35|2.32|
2022-02-19 15:16:26|russ2000_2_0569|SIFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0303|49.0886|
2022-02-19 15:16:27|russ2000_2_0570|SIGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|4.625|4.25|4.125|1.25|1.625|1.25|1.188|1|1.5|5.969|3.875|3.4375|3|1.9688|3.99|2.58|2.76|2.56|1.05|1|1.49|1.2|1.62|2.01|2.01|1.93|1.42|1.37|1.51|1.38|1.08|1.07|0.93|1.53|1.35|1.54|4.9544|4.86|3.59|4.2|3.2|2.2|3.27|3.75|3.19|5.07|7.03|8.07|6.07|6.58|6.64|8.35|13.75|12.17|10.8|3.27|2.48|3.36|2.87|3.2|2.68|4.05|2.77|3.56|3.37|3.28|2.75|1.445|1.46|1.94|1.44|1.14|0.623|0.4999|0.92|3.05|2.8|3|3.23|3.17|5|6.17|7.09|6.98|6.41|6.01|5.53|5.1|4.76|4.73|6.05|7.01|7.32|6.52|6.28|7.21|7.75|
2022-02-19 15:16:31|russ2000_2_0571|SITE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.73|33.99|35.68|34.73|48.41|51.24|57.47|76.16|73.49|86.95|75.86|55.59|57.15|68.71|73.18|90.65|73.62|113.97|121.43|157.07|172.5|170.99|200.8|239.84|||||
2022-02-19 15:16:33|russ2000_2_0572|SKY|total_return_price|1.75605413105|12.5227|9.5281|8.0036|6.5336|5.8802|6.3158|6.9147|5.7713|5.8802|6.4247|6.2613|8.0574|7.2296|6.2285|6.5057|7.2334|6.6068|8.036|6.0108|6.8781|6.9369|6.578|6.7549|8.7377|9.1018|8.7952|7.1947|7.3159|7.0658|6.747|7.1274|8.9806|8.7868|7.7461|7.806|9.0593|8.3931|8.3966|9.8125|10.2752|9.7957|9.519|9.8645|10.6226|9.9894|11.402|10.5451|10.2505|10.5393|10.2462|11.046|14.7968|15.6272|15.5062|15.9035|13.1443|15.3221|18.1149|17.0664|19.3098|18.5151|18.0529|20.8806|19.0604|20.2796|18.1535|16.336|13.6384|13.8057|14.9382|13.8254|17.9193|16.8123|19.5122|21.3193|25.5507|24.557|21.9492|20.393|21.5481|20.8493|23.6835|23.647|31.8006|29.7768|28.5527|31.8375|28.0454|30.3761|30.7209|29.9762|30.8968|29.2515|32.5339|35.1052|27.8158|28.0613|25.4897|29.0479|23.8596|23.166|19.9662|20.295|18.5626|17.7925|21.2968|14.9987|21.6348|17.5417|17.1719|17.9537|18.8973|17.5868|10.5826|5.6469|5.3728|4.4431|4.6291|4.0125|4.4333|3.9831|4.6682|4.7661|4.9912|4.7073|3.4155|3.773|3.5036|3.2296|3.2394|3.621|8.8569|10.0998|11.7439|12.5268|6.0579|5.1477|11.6754|11.9592|24.8384|31.74|28.91|22.52|21.11|23.39|28|33.18|19.71|24.84|28.54|30.73|44.43|50.65|62.72|78.25|||||
2022-02-19 15:16:39|russ2000_2_0573|SLCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:16:40|russ2000_2_0574|SLDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|7.5|34.75|49.06|26.01|9.2|4.84|11.27|4.45|2.39|2.93|2.06|6.65|5.44|3.73|2.45|1.75||||
2022-02-19 15:16:41|russ2000_2_0575|SLP|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0873|1.0379|1.0873|1.4704|0.8896|0.8155|0.278|0.6919|0.5931|0.2965|0.4942|0.7228|0.4201|0.4942|0.4201|0.4695|0.2867|0.2669|0.1977|0.2669|0.257|0.2669|0.2372|0.5951|0.4745|0.5041|1.028|1.3443|0.8896|0.6524|0.9549|0.9647|0.6741|0.682|0.7038|0.7018|0.9885|0.941|1.2613|3.5585|5.0728|3.9934|3.859|2.2537|1.3127|1.1941|0.8303|0.8145|0.8857|1.2652|1.1387|1.3443|1.8899|1.9374|2.1588|2.5147|2.2458|2.5534|2.4514|3.2112|3.2403|3.5994|3.6962|3.6465|3.7259|4.1661|4.4949|5.2918|5.4425|6.2403|5.8564|5.6916|5.3829|5.9653|8.1248|9.1999|7.5708|8.2131|9.2779|9.2294|11.2828|13.7747|15.9521|15.09|18.5009|19.9287|18.9982|19.8251|24.6778|35.6476|34.0901|32.2589|41.0756|61.4704|52.9357|72.8039|52.2306|45.4875|46.8976|37.9||||
2022-02-19 15:16:44|russ2000_2_0576|SMBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||1.4052|1.5302|1.6207|1.3449|1.8621|2.0864|2.4199|2.1559|1.9438|2.1026|2.0313|2.1567|2.3183|2.5198|2.6303|3.0364|3.3525|3.2223|2.4374|2.3046|2.1241|2.0959|2.1148|2.0571|1.8317|2.06|2.0396|2.121|2.2698|2.3277|2.4473|2.721|2.9285|3.2327|3.1647|3.6539|4.1365|4.3312|4.8765|4.9411|5.5625|5.4892|5.7178|6.3865|5.9428|5.3415|5.2529|5.2375|5.0095|5.0282|5.5098|5.7468|5.8563|5.5802|5.527|5.3251|5.0855|5.4514|5.4494|4.3428|3.6747|3.9348|4.5999|4.5852|5.7424|6.5059|6.2038|7.1328|9.4237|8.647|8.7359|9.4636|10.7315|9.4803|10.4045|9.9932|11.5195|10.5321|11.7402|15.515|15.2339|15.8358|16.1221|17.0964|16.5025|17.0017|19.0713|21.6686|21.6168|22.1808|22.7039|33.1959|29.1736|29.9382|30.8894|35.6393|35.2038|37.3452|36.3683|31.1979|32.0072|31.4679|34.0991|36.8343|29.2119|22.1543|23.1507|30.4067|39.3746|45.2363|42.8259|50.25|||||
2022-02-19 15:16:48|russ2000_2_0577|SMBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1244|12.4593|15.8856|19.1962|22.2487|20.9227|26.6985|28.2075|31.3417|32.2372|36.2668|41.7456|45.157|43.6309|47.6875|60.5555|53.8816|52.5722|42.8081|39.411|33.0955|28.4363|21.2625|20.3945|18.1176|22.8853|11.7104|7.781|9.7263|6.8084|7.392|6.4193|5.8747|3.5015|3.9683|4.4352|8.7536|6.8084|6.4193|8.9093|8.5591|7.392|9.1427|9.7263|9.3372|9.7263|11.8661|13.6168|12.7609|14.3949|15.173|15.6204|14.7548|14.7918|15.8733|19.1608|20.2598|23.3236|22.8567|22.4191|22.7984|24.9771|22.8956|16.6417|18.3924|20.7364|20.5613|23.0444|14.0689|15.4837|13.3637|17.8998|21.605|23.972|25.7434|26.4993|||||
2022-02-19 15:16:52|russ2000_2_0578|SMHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|15.64|11.7|18.58|22.71|21.97|12.04|13.82|13.74|13.13|13.92|4.81|2.36|2.15|2.6|5.31|4.4|4.72|3.3||||
2022-02-19 15:16:53|russ2000_2_0579|SMMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9841|2.9739|2.5558|2.9561|2.9619|2.9619|3.6025|4.0213|5.061|5.9541|6.2326|6.2326|6.878|9.6397|10.1463|12.4205|12.325|12.237|13.6449|15.1511|19.5944|19.2737|22.6537|19.3254|16.6341|14.4359|15.0215|13.5179|14.0638|15.3878|14.5399|13.3899|11.3367|10.1749|9.62|9.398|6.7998|5.1754|4.4567|3.8267|2.9381|3.0449|2.442|2.9381|3.0905|2.8999|2.4191|1.9067|2.4802|3.1899|4.1896|3.8157|3.7546|5.5709|6.0135|6.7969|6.9162|7.5932|7.9977|7.8756|8.9592|9.0716|9.5701|9.7306|9.8163|13.7563|13.9165|17.141|24.4958|18.2279|19.2309|23.5238|23.4239|22.4203|24.7342|20.811|17.2798|24.3556|24.092|24.4036|25.4742|16.3599|14.7232|14.5115|21.5202|26.5798|22.5747|24.1654|26.95|||||
2022-02-19 15:16:57|russ2000_2_0580|SMPL|total_return_price|1.87242268041|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|11.84|12.69|12.59|13.72|17.81|19.76|22.75|21.72|29|27.9|18.85|16.7|25.02|22.36|34.14|34.54|35.62|36.97|37.98||||
2022-02-19 15:16:58|russ2000_2_0581|SMTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:16:59|russ2000_2_0582|SNBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8333|16.75|4.9167|4.6253|2.896|3.1875|1.9583|1.4583|0.8333|1.125|1|0.6333|1.28|2.9128|2.9333|3.94|5.5667|6.5267|10.98|17.6933|16.6133|18.5267|18.2867|12.3333|11.6|13.3067|14.24|13.3667|18.22|26.3267|21.84|22.38|17.55|18.33|16.03|14.48|7.38|3.59|2.32|1.65|0.1902|0.6|0.76|4.89|6.5|8.03|10.29|7.03|9.25|11.99|17.09|15.84|21.4|32.62|21.5|31.51|25.72|20.41|25.71|24.77|21.27|17.18|19.97|20.12|27.35|33.15|30.2|21.34|21.27|19.41|21.88|25.12|23.73|24.13|31.49|30.45|37.61|34.79|30.86|36.46|31.79|47|39.34|39.68|48.88|22.63|41.37|47.8|83.68|136.21|102.94|104.23|76.4||||
2022-02-19 15:17:03|russ2000_2_0583|SND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|16.55|16.09|8.49|7.05|8.6|5.52|5.08|4.19|2.06|4.45|2.4|3.025|2.52|0.808|1.125|1.31|1.74|2.53|3.33|2.38|1.75||||
2022-02-19 15:17:05|russ2000_2_0584|SNDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.32|9.85|14.89|7.17|13.72|14.28|11.42|8.52|13.59|7.04|7.14|4.45|4.6|8.44|8.78|8.78|10.97|14.82|14.02|24.12|20.96|17.41|19.51|21.41||||
2022-02-19 15:17:07|russ2000_2_0585|SNNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:07|russ2000_2_0586|SNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:07|russ2000_2_0587|SOI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3379|9.9496|15.0409|18.4754|14.7217|12.409|16.3612|10.1978|14.0587|13.5886|12.1531|13.0565|4.7901|6.8742|6.1811|7.7082|11.7669|9.5207|7.9185|6.53||||
2022-02-19 15:17:10|russ2000_2_0588|SONA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:10|russ2000_2_0589|SONO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.88|14.41|9.69|10.29|10.89|14.65|15.62|9.11|13.77|15.18|23.44|37.47|33.88|32.36|29.84|||
2022-02-19 15:17:12|russ2000_2_0590|SPNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|16.06|16.79|14.77|10.05|10.07|7.44|7.13|10.98|10.64|10.03|10.01|12.57|15.71|17.92|15.08|13.29|12.29|12.01|7.37|10.56|14.3|17.47|17.4|20.51|14.99|12.63||||
2022-02-19 15:17:13|russ2000_2_0591|SPRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.86|11.75|13.75|14.73|10.89|5.76|12.48|12.82|11.25|10.24|8|13.53|9.95|22.07|13.62|13.93|19.07|13.99||||
2022-02-19 15:17:15|russ2000_2_0592|SPXC|total_return_price|0|||||||||||||||||||||||||0.5814|0.6599|0.8685|0.7108|0.6763|0.7791|0.4533|0.4381|0.4862|0.5479|0.4583|0.4784|0.6175|0.8223|0.6539|0.7166|0.6922|0.6583|0.7453|0.7803|0.7196|0.7164|0.8215|0.8048|0.7189|0.5806|0.7791|0.8523|0.9933|1.3891|1.7028|2.2384|2.6522|3.778|3.4173|4.0221|4.4484|3.7525|2.4081|3.9055|2.94|4.8673|5.2899|4.7106|6.6415|7.0495|8.2736|6.3063|5.2905|7.2968|4.8323|7.98|8.2528|6.8491|5.8815|4.366|3.9824|5.1366|5.2788|6.8561|5.4222|5.6617|4.4365|5.1467|5.5604|6.1846|6.3161|6.4255|7.6457|8.1661|7.9493|9.2466|10.7651|13.6228|14.5209|16.2943|16.7792|21.2316|12.5344|6.7964|8.0496|8.551|10.8737|9.8892|12.1842|9.8775|12.0337|13.7863|15.5103|16.3626|9.1443|12.3602|16.1108|13.7767|14.0077|15.2459|17.3722|16.0411|19.0966|22.7113|22.7369|25.375|22.3519|20.8252|20.9472|18.2293|11.92|9.33|15.02|14.85|20.14|23.72|24.25|25.16|29.34|31.39|32.48|35.05|33.31|28.01|34.79|33.02|40.01|50.88|32.64|41.15|46.38|54.54|58.27|61.08|53.45|59.68||||
2022-02-19 15:17:20|russ2000_2_0593|SR|total_return_price|0|1.0187|1.0482|1.0728|1.2352|1.3779|1.3877|1.5649|1.9247|1.918|1.9723|2.0625|2.5705|2.9578|3.4709|3.1465|3.2701|3.4768|2.9142|3.1186|2.7316|2.9186|2.9632|3.0349|3.2485|3.0328|3.3103|3.3027|3.843|3.8579|3.5357|3.521|3.6066|3.8775|4.1045|4.464|4.508|4.5986|4.713|5.0539|5.5588|6.0565|6.6139|7.0899|6.8728|7.3216|6.3846|6.3595|6.0707|6.0511|6.1903|6.6075|6.9077|7.5066|7.4811|8.2153|8.2894|7.2755|7.5805|8.4737|9.9093|8.9708|8.8884|8.487|9.9734|7.9217|8.9303|8.8667|8.5549|8.0381|7.871|8.9812|9.8547|9.9604|11.0104|10.5464|10.6514|10.5313|10.7634|10.8302|11.4116|11.1023|12.9849|13.2438|14.1583|15.191|13.9152|15.0164|16.1805|15.3337|16.8688|17.4391|15.8653|18.9015|19.0707|18.0042|19.8582|17.8374|18.5121|18.9623|20.3288|21.3889|24.4639|29.6337|28.8529|24.262|20.8584|20.4851|21.7692|21.9945|21.8768|22.9958|24.6899|26.0151|26.1191|27.0306|28.5259|27.7866|28.6609|31.261|28.3655|31.6922|34.1951|34.0343|34.7792|36.3544|37.7881|36.4396|42.1545|40.963|42.008|44.4|48.7861|56.0476|59.0462|53.5242|54.6458|57.6017|59.9633|64.6166|65.5068|63.5471|62.6159|65.6741|66.6443|74.5868|76.5967|80.1885|77.1822|69.5642|61.8861|50.672|61.6092|71.7332|70.7829|60.5213|65.22||||
2022-02-19 15:17:26|russ2000_2_0594|SRCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:26|russ2000_2_0595|SRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.4724|34.8499|37.7304|47.454|44.9667|47.6982|40.4292|41.0857|40.0098|44.5596|38.7621|34.919|40.9991|47.1258|32.1178|44.44|42.79|41.77|40.08|8.03|11.4|13.1|14.31|18.29|17.97|15.02|13.15|
2022-02-19 15:17:28|russ2000_2_0596|SRNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|62.5|50|50|37.5|32.5|32.5|30|11.25|2.5|22.25|12.5|48|74.75|43.75|43.75|15|7.5|7.5|5.75|5|11.75|9.625|7.5|3.75|5|7.5|9.59|8.24|15.07|6.16|4.52|9.88|11.56|17.62|8.09|8.71|5.25|5.74|7.66|5.3|4|2.05|1.75|3.175|4.6|6.8|4.35|2.42|4.75|3.56|2.13|3.34|1.84|6.28|11.6|6.87|8|9.7|7.57|4.91||||
2022-02-19 15:17:31|russ2000_2_0597|SRRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|15.8|22.98|21.34|18.79|14.95|10.36|13.09|12.11|18.21|18.47|47.58|48.15|28.5|31.85|25.08||||
2022-02-19 15:17:32|russ2000_2_0598|SSTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|11.84|14.01|27.78|38.76|63.12|29.4|38.6|42.52|23.71|25.5|27.48|25.2|31.03|38.7|35.03|49.24|36.11|29.87||||
2022-02-19 15:17:33|russ2000_2_0599|STIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.78|33.23|19.35|14.66|11.93|9.28|4.49|2.04|1.93|5.06|11.08|12.18|15.96|6.25|4.3||||
2022-02-19 15:17:35|russ2000_2_0600|STRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|9.19|10.71|11.34|9.33|10.98|10.25|7.76|10.29|21.36|22.74|18.16|18.78|15.47||||
2022-02-19 15:17:36|russ2000_2_0601|STRS|total_return_price|0||||||||||||||||||||||||||||||||||||||2.6516|4.339|3.7364|9.6422|10.1243|10.1243|8.678|7.9548|6.7496|5.7853|6.7496|5.0622|5.4247|3.6158|3.3748|4.8211|4.0979|5.7853|5.7853|5.7853|7.5942|9.5227|10.0048|11.0886|8.1959|6.2674|7.2317|6.0264|8.9191|7.9548|8.0754|8.1959|8.1959|8.678|9.6422|13.9812|10.6064|8.678|8.1959|7.8391|9.0733|8.678|8.8708|7.7234|9.3915|9.6422|9.6904|12.7181|12.4867|12.7759|15.4565|15.4275|17.1631|18.0792|22.4953|23.6234|25.8411|31.2022|30.8551|32.4171|33.2657|34.066|32.7257|28.4156|16.7678|26.5354|12.0142|5.8335|6.1228|7.9163|10.6064|9.5362|9.5554|8.0995|8.7744|12.6795|12.9206|7.4245|7.5306|9.1119|8.678|8.9673|8.2055|15.4565|11.4357|12.9206|16.5171|16.845|15.4758|13.4991|13.3063|13.3352|13.8077|14.7719|19.6798|22.9099|18.0599|23.527|31.5783|27.4|29.4|30.3|29.7|30.2|30.55|30.6|23.98|26.41|32.43|29.37|30.98|17.69|19.81|21.56|25.5|30.5|24.67|32.35|36.57|
2022-02-19 15:17:41|russ2000_2_0602|STXB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4942|20.0275|20.99|21.1455|20.6108|21.6705|20.883|22.3608|10.0526|11.4429|10.8498|16.3515|22.0121|22.6223|24.4741|29.06||||
2022-02-19 15:17:42|russ2000_2_0603|SUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2051|24.8887|21.2246|19.7434|18.8858|17.96|18.6909|24.4576|23.146|27.8304|31.4201|31.19|29.72|25.39|18.39|12.3|15.87|16.73|21.79|23.9|12.49|16.08|16.27|19.46|29.5|34.97|32.59|40.27||||
2022-02-19 15:17:44|russ2000_2_0604|SURF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|15.66|10.6|3.65|4.45|2.75|1.76|1.88|1.87|6.56|6.5|9.04|7.25|7.41|7.23|4.99||||
2022-02-19 15:17:46|russ2000_2_0605|SVMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:46|russ2000_2_0606|SVRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1641.6662|1531.635|2297.4525|1914.5438|2050.9825|2187.4212|875|875|437.5|227.1045|507.9042|402.2742|699.7988|437.5|1925|2449.7357|5722.5|10500|5250|4637.5|4287.5|3062.5|3062.5|1942.5|997.5|945|857.5|1802.5|2660|1505|3675|3150|2065|1960|2957.5|4025|5950|5740|8662.5|5547.5|4795|5162.5|4375|4445|4502.05|787.5|945|651.875|332.5|131.25|306.25|253.925|262.5|612.325|381.15|114.1|142.8|182.7|147|210.7|64.4|41.3|48.3|35.7|50.407|39.9|47.271|30.044|30.73|32.368|47.6|44.03|38.99|39.2|33.95|34.3|40.6|29.421|19.096|32.9|7.7|6.076|8.645|5.88|9.35|14.84|9.2|11.32|11.16|7.57|7.37|2.37|2.65|4.48|2.12|2.49|1.09|1.15|2.08|1.7|1.38|1.24||||
2022-02-19 15:17:50|russ2000_2_0607|SYBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.51|43.75|30.59|29.82|13.51|12.6|15.33|10.71|20.01|9.87|9.47|9.43|13.73|6.97|7.59|8.9|2.37|2.58|2.01|2.075|2|2.18|3.54|4.01|3.08|2.29||||
2022-02-19 15:17:51|russ2000_2_0608|SYNH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|26.655|32.73|40.12|39.78|49.52|40.94|37.77|44.725|51.6|43.5|58.8|52.75|43.25|35.85|46.6|51|38.24|51.76|48.96|54.39|59.475|39.42|58.25|52.97|67.15|76.71|89.57|89.81|101.61||||
2022-02-19 15:17:53|russ2000_2_0609|SYNL|total_return_price|0|1.5653|1.8073|1.7186|1.9929|1.8742|1.9049|1.7206|1.444|1.444|0.9832|0.9524|1.0446|1.0139|1.6284|1.0446|1.1368|1.1676|1.0754|1.2905|0.891|0.9832|1.7206|1.229|1.444|1.9049|2.2996|2.6074|2.5691|2.2439|2.2403|1.5466|1.9724|3.7157|3.404|3.056|3.6028|5.3016|6.8333|7.9189|11.0196|11.9007|6.6216|6.6021|6.1567|8.0341|7.638|8.1175|7.83|10.09|12.5275|15.3431|13.8003|12.8505|11.0353|10.5934|10.8262|11.0574|12.2494|11.3566|10.3758|10.0037|9.6274|7.1961|6.3544|5.0206|5.9696|5.0866|5.5886|5.4955|5.3386|4.4907|3.6288|3.8553|5.3569|3.7209|2.7182|3.7601|2.3579|1.6294|3.2587|3.1334|4.2536|4.5583|5.4208|5.366|7.9902|7.8335|7.7552|7.9902|7.951|8.7649|8.197|11.7425|10.2149|11.1941|14.5234|21.9929|27.4912|16.6207|13.5408|9.7635|12.381|10.8796|3.854|4.3031|6.8031|7.7784|7.7211|6.8661|7.1029|7.1875|10.527|11.1784|11.7864|9.5542|9.1398|11.694|10.1366|12.2814|12.9718|12.6908|14.0777|14.8482|14.151|13.2297|15.1276|16.0304|16.5387|13.5334|12.8666|8.4901|6.7162|7.7314|7.4776|9.2836|10.6893|11.9583|11.0407|12.2024|13.1971|14.3789|19.6479|22.504|16.59|15.2|15.62|15.95|12.91|8.73|7.48|5.52|7.8|8.84|9.99|10.99|16.43|
2022-02-19 15:17:59|russ2000_2_0610|SYRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|13.9|12.16|15.93|17.23|14.63|9.79|12.66|10.88|12.54|6.44|8.71|7.2|10.995|7.54|5.67|11.03|8.97|12.16|7.245|5.47|4.52|3.47||||
2022-02-19 15:18:01|russ2000_2_0611|TACO|total_return_price|0.0249791840133||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4432|9.4814|9.5411|9.4823|11.9607|14.0472|15.0268|12.2252|9.9525|8.8358|10.4423|13.3713|12.8031|13.0872|12.5484|12.2448|9.9917|10.697|13.1851|10.7852|9.8546|9.5901|11.8823|7.4644|3.7224|5.8775|7.2587|7.7779|9.4236|11.2827|8.6701|8.2841|||||
2022-02-19 15:18:03|russ2000_2_0612|TALO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.12|32.43|32.27|16.4|26.56|22.14|22.28|30.15|5.75|9.15|6.45|8.25|12.04|15.64|13.69|10.02||||
2022-02-19 15:18:05|russ2000_2_0613|TBIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:05|russ2000_2_0614|TCDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|31.85|23.57|38.62|35.15|32.59|38.95|24.14|27.08|9.05|7.61|5.16|4.53|4.43|9.35||||
2022-02-19 15:18:07|russ2000_2_0615|TCFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4798|||6.0684|6.0684|6.0684|5.3484|5.3484|5.1427|4.7313||4.9885|5.657|6.2227|7.6113|8.0227|8.0227|7.9712|8.6398|5.657|9.1993|12.1263|10.0878|11.3684|13.1139|13.7536|14.3933|16.0406|16.5827|17.4362|17.3387|17.5947|18.2897|19.103|19.9129|18.0182|18.1347|18.1347|13.4877|12.2032|10.9782|9.6059|9.4098|8.7041|10.5176|9.1018|12.1357|12.9448|13.9961|13.9215|15.5374|12.4299|12.3601|13.9797|12.4454|13.6217|15.5205|16.1068|16.6459|17.9897|20.5722|19.3498|18.3128|17.842|17.8426|20.1729|19.3665|19.3815|18.3288|20.7359|21.0967|26.7156|32.6781|35.8768|32.9495|36.7896|34.685|34.4602|31.4168|26.0807|26.8553|31.6696|31.9686|34.4682|20.673|22.1942|20.4224|25.435|34.3197|34.9226|36.9234|37.9503|||||
2022-02-19 15:18:10|russ2000_2_0616|TCI|total_return_price|0||||||||||||||||||||||||||||||3.2807|2.3757|1.81|2.9413|2.8521|3.1113|2.9169|2.9169|2.7872|2.7225|3.5003|4.667|5.1856|8.0376|7.0005|7.3895|7.3895|7.3895|7.7138|7.7784|7.9082|7.8429|7.8306|7.8865|8.0414|7.9981|8.8584|10.1254|12.2094|15.5771|14.0696|15.6388|14.2304|11.8123|11.6711|10.7174|11.6699|10.2807|12.0757|12.1075|12.0047|16|8.875|9.9|13|13.25|16.05|16.6|19.82|16.49|17.64|18.45|14.7|11.79|16.73|14.51|13.51|13.72|14.25|19.09|21.24|19.8|16.65|17.25|13.5|13.45|13.9|12.78|16.91|15.6|15.46|17.12|14.76|10.8|11.5|11.01|12.07|11.7|11.91|12.52|9.23|8.99|6.71|3.5501|2.19|2.47|1.6399|2.41|2.79|5.5|4.34|5.37|8.9|8.9195|9.4399|14.2731|14.24|10|10.3|11.15|11.35|12.86|10.3|9.91|9.9599|11.65|12.018|19.27|26.89|27.2|31.32|40.61|33.45|31.89|28.32|31.24|25.63|31.05|39.88|20.51|30.02|24.93|24.11|21.52|33.77|40|39.1|
2022-02-19 15:18:15|russ2000_2_0617|TCMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|17.5|16.41|18.95|28.2|31.19|29.72|31|51.42|69.61|43.83|55.98|53.95|45.96|67.51|40.16|41.43|35.75|41.84|52.06|51.9|43.76|19.78||||
2022-02-19 15:18:17|russ2000_2_0618|TCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||53|32|17|15|7.5|15|11|8|19.752|13.5|8.5|18|15.5|20.5|23|28|33|17.5|8.5|2.876|3.124|3|1.36|1.24|1.56|1.88|1.24|1.16|0.96|1.24|1.12|1.92|2.96|2.48|2.12|2.8|3.84|3.96|3.76|3.32|3.52|3.84|3.48|3.4|3.48|4.76|3.84|2.76|2.4|2.32|1.56|1.32|1.28|1.68|2.44|2.72|2.84|2.56|2.664|2.9088|3.4|3.2|3.0224|3.004|4.92|4.4|5.12|5.76|6.88|7.44|9.56|14|12.65|12.24|14.93|19.41|19|27.85|23.14|21.1|22.45|24.36|32|35.25|51.05|53.5|58.55|70.05|56|60.65|55.75|60.06|81.18|61.02|54.16|61.78|48.26|57.32|68.9|73.89|77.5|80.32|78.95|83.82||||
2022-02-19 15:18:21|russ2000_2_0619|TDOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.57|22.29|18.31|9.5|14.58|18.2|16.75|25.7|34.8|31.35|35.6|39.15|55.7|82.5|48.41|55.6|60.73|71|83.72|155.01|190.84|217.34|198.98|174.74|171.36|130.25|91.11||||
2022-02-19 15:18:23|russ2000_2_0620|TELL|total_return_price|0.044523099851|26.128|36.0288|25.028|18.9776|17.6016|15.1272|31.9032|26.0008|31|25|20|22.0008|18.0008|16|16.5|19|21|24|14.5|22.0008|22.0008|15.5|14.0008|12|11|12|12|11.5|11.5|11|9|8|8|7|8.7504|7|6.5|5|8|6.5|6.5|10|9|6.5|5.7504|5.2504|7.5|12|13.52|15.504|24.504|19|21|20|23.872|22|18.128|19.504|24.248|21.504|21|16|16|14|11.75|19.25|14.25|11|9.5|9|9.25|6.75|7.76|8.16|7.84|6.56|8.08|7.2|6.64|6.8|6.72|8.16|8.4|13.12|11.04|12.32|11.36|12.48|9.84|23.2|12.08|15.76|17.84|11.76|10|11.2|13.04|12.08|8.88|9.44|11.28|10.3192|6.3192|5.48|6|8|11.6|17.92|17.36|14.72|16.08|19.368|18.96|14.24|8.16|10.24|10.56|8.4|7.6008|8.56|8.24|8.48|8.24|11.36|17.68|15.36|14.4|4.08|4.392|2.58|0.535|1.05|0.95|1.28|4.9876|11.72|10.03|9.15|10.77|7.21|9.52|7.81|8|11.2|9.5|6.17|7.97|0.9039|1.42|0.8918|0.96|2.34|2.215|3.77|3.92|||||
2022-02-19 15:18:30|russ2000_2_0621|TENB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|38.04|23.43|32.14|27.94|22.72|23.48|21.7|30.17|37.75|52.19|35.84|42.04|45.96|55.46||||
2022-02-19 15:18:32|russ2000_2_0622|TGNA|total_return_price|0|1.0926|1.1502|0.9712|0.9806|0.9592|1.0402|1.1617|1.171|1.4015|1.5666|1.3703|1.5482|1.8961|2.2088|1.8023|1.9067|2.4815|2.7469|2.7582|2.1579|1.9842|1.8238|1.8861|2.0846|2.2415|2.6218|2.7503|2.6811|2.4779|2.4259|1.992|2.3719|2.6996|2.8314|2.6578|3.1721|3.0635|3.1749|3.4707|3.7245|3.8647|3.7429|3.6489|4.4128|4.105|3.9093|3.842|4.3226|4.3875|4.5143|4.6038|5.2285|5.786|6.1466|6.1783|6.6357|7.6784|8.9816|9.7978|11.2922|13.208|13.1318|9.9612|12.0679|11.8621|13.5121|13.1731|15.6145|13.558|11.5988|10.3603|12.4192|11.8393|13.1513|11.9959|13.5054|15.377|15.4269|14.7613|14.7828|14.5992|16.0159|16.2742|18.8134|18.7041|18.122|17.9851|17.6573|17.2043|15.585|15.1999|13.5|13.4802|12.7179|13.0663|14.0407|13.2067|13.0247|10.5388|9.6171|7.3589|5.6431|4.6055|2.392|0.6818|1.1252|3.9821|4.7584|5.3196|4.3576|3.983|4.9396|5.0097|4.7363|3.2022|4.5471|5.3568|5.3124|6.5649|6.8119|8.4297|9.6085|10.6944|11.9868|11.336|13.0348|12.4951|13.6075|15.9778|17.4718|12.314|14.1432|13.1174|13.0798|12.4755|12.3255|14.889|13.1351|12.2182|12.9723|10.5518|10.1189|11.2204|10.2538|13.3641|14.4232|14.8558|16.0386|10.4871|10.8184|11.4757|13.6897|18.5508|18.5733|19.6275|18.56||||
2022-02-19 15:18:37|russ2000_2_0623|TIER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:37|russ2000_2_0624|TLGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0625|TLRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0626|TLRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0627|TOCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:39|russ2000_2_0628|TORC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:39|russ2000_2_0629|TPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7022|10.0011|11.8416|11.9292|15.1915|15.1136|16.6035|18.9548|19.0605|31.0211|40.5478|27.43|45.2914|47.2892|24.2186|28.2272|20.9052|24.7174|27.8479|44.7064|52.0649|44.1011|47.2066|36.65||||
2022-02-19 15:18:40|russ2000_2_0630|TPCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:41|russ2000_2_0631|TPHS|total_return_price|1.15445026178|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.114|7.1002|7.7609|8.1356|9.8318|7.35|6.72|6.77|7.11|6.75|7.16|6|4.93|4.05|4|3.7|3.49|1.49|1.78|1.48|1.38|2.01|1.94|2.12|1.91|1.89|
2022-02-19 15:18:44|russ2000_2_0632|TPIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.625|21.26|16.04|19.01|18.18|22.56|20.02|22.66|28.32|28.88|24.45|28.62|24.18|19.25|18.51|14.58|21.81|28.96|52.12|52.12|48.61|34.31|14.96||||
2022-02-19 15:18:46|russ2000_2_0633|TRHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|14.98|13.48|14.66|27.81|28.89|39.78|62.95|80.97|61.36|56.34|47.68|57.49|49|53.05|57.5|38.5|41.99|43.99|50.9|29.29|14.23||||
2022-02-19 15:18:48|russ2000_2_0634|TRTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0588|9.5305|11.9148|19.7934|25.5238|25.4664|30.2768|23.9349|24.8398|31.1307|25.6726|26.7396|27.5237|29.8844|36.2306|23.7679|28.2385|37.691|46.189|53.9087|50.3561|51.6588|60.04||||
2022-02-19 15:18:51|russ2000_2_0635|TRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9937|13.0331|12.9921|13.4695|14.3829|14.3758|13.7249|14.863|14.7946|15.8364|16.465|4.8016|7.5151|7.6368|9.8009|10.69|12.9762|12.2251|12.39||||
2022-02-19 15:18:52|russ2000_2_0636|TSBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.197|4.9805|4.6126|3.4741|3.4889|3.3289|3.3845|3.4424|3.3035|2.8923|3.1585|3.7419|3.8676|4.0084|4.5578|4.4124|4.7245|4.8515|5.037|5.3604|5.7184|6.1181|7.2471|7.6856|7.2179|7.4195|7.297|7.5721|7.808|7.2858|7.521|7.8422|8.0817|9.1962|10.599|12.645|12.7541|12.507|11.492|11.0463|8.6324|8.6285|6.7576|5.5119|5.2382|3.8818|3.1222|3.3642|3.2928|3.2613|3.0801|3.0092|2.7571|4.4192|4.6556|3.151|3.0958|3.5511|3.8599|4.6162|5.1676|6.5222|6.5064|7.1274|7.5175|8.4755|8.346|8.6526|8.4828|8.8637|8.3227|8.8562|10.1409|10.6182|13.2465|13.3154|17.6393|18.0541|20.4567|27.4386|24.6518|26.5735|31.5466|28.1691|21.0257|25.0856|24.7587|24.977|26.6118|19.621|15.8386|15.931|23.2068|27.8997|27.1211|27.4142|27.4685|
2022-02-19 15:18:56|russ2000_2_0637|TTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.339|2.994|3.649|5.051|5.779|4.701|5.096|8.958|15.492|11.445|19.795|22.688|19.261|25.978|19.3|40.65|49.83|82.029|62.588|79.97|69.27|94.79||||
2022-02-19 15:18:57|russ2000_2_0638|TUSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8287|14.8654|21.0365|17.1245|16.3911|19.413|29.1147|33.2124|28.5571|17.9135|16.5046|6.61|2.725|2.2|0.7488|1.18|1.54|4.29|5.06|4.15|3.05|1.81|
2022-02-19 15:18:59|russ2000_2_0639|TVTY|total_return_price|1.10572418008||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.8333|2.9583|3.5833|2.5833|2.75|2.125|1.625|1.3333|1.2083|2.0833|2.6667|5.7967|8.0633|12.22|16.55|13.32|12.725|9.105|10.315|9.49|12.78|17.47|20.91|25|19.95|26.33|33.35|35.75|39.27|43.44|43.83|51.01|50.62|52.29|45.23|45.36|47.74|49.42|55.24|36.09|32.51|26.63|8.09|9.84|11.97|13.76|16.49|16.56|16.29|12.92|9.65|14.02|16.21|12.13|5.97|6.78|6.71|11.11|10.18|11.4|13.8|18.96|13.79|16.76|17.3|17.42|15.58|19.24|16.94|11.97|12.76|11.27|12|25.59|23.15|28.3|32.95|38.3|35.3|40.5|35.45|32.75|37.94|19.86|18.26|18.74|22.615|8.97|10.68|17.42|17.74|23.32|24.425|23.24|23.82|||||
2022-02-19 15:19:04|russ2000_2_0640|TWNK|total_return_price|0.021436227224|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.76|9.54|10.28|11.67|16.05|16.37|16.18|11.7|14.6|14.39|14.06|10.29|12.5|13.43|14.16|12.72|9.44|12.35|12.65|12.86|14.34|15.49|16.12|18.75|||||
2022-02-19 15:19:06|russ2000_2_0641|TWST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|22.03|23.18|29.4|25.95|21|30.58|45.3|78.79|138.56|123.86|133.25|104.33|75.47||||
2022-02-19 15:19:07|russ2000_2_0642|TYME|total_return_price|0.485838779956||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|7.25|8.45|10|6|8.25|9.5|3.5|3.25|3.5|3.9|3.98|2.29|2.29|2.9|2.14|1.87|1.48|1.1|1.35|1.15|1.62|1.22|0.914|1.7|1.54|1.35|0.9636|0.3396|
2022-02-19 15:19:09|russ2000_2_0643|UBFO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.3356|1.4129|1.471|1.7033|2.013|2.4389|2.9421|2.8453|3.1744|3.6776|3.4841|3.213|3.1357|3.1744|3.7733|4.8792|4.2366|4.0782|4.1373|4.1078|3.96|4.1373|3.8797|3.9539|4.1037|4.1623|4.1298|4.2868|4.3196|5.4028|6.6069|6.789|5.9673|5.2626|5.6665|6.321|6.2307|6.6892|7.3765|8.263|10.5473|12.9781|11.9552|13.1944|10.3021|10.7005|10.2831|9.6171|9.5833|8.0663|9.2316|6.4401|4.2366|2.7615|2.7011|3.0068|2.995|2.6014|2.8108|2.3142|2.2689|1.9327|1.8885|1.4128|1.5957|1.4085|1.6409|1.7308|3.0103|2.8046|2.909|3.4562|4.151|3.93|4.1126|3.9511|3.9102|3.7205|3.8174|4.0211|3.7268|4.2019|4.981|5.6028|5.7776|7.9214|7.8016|8.9584|8.8521|9.172|9.3703|8.0771|8.8936|9.1483|9.2916|9.4149|5.8717|5.7732|5.6987|6.4723|7.8335|7.9783|7.8144|8.0013|
2022-02-19 15:19:13|russ2000_2_0644|UBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|14.89|15.97|16.26|7.95|8.69|6.22|7.21|5.8|8.68|3.44|5.14|5.74|4.65|2.94|1.36|||
2022-02-19 15:19:15|russ2000_2_0645|UEC|total_return_price|0.900920648838||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.5|2.6|2.1|7.12|5.53|3.44|3.8|2.75|2.2|2.2|0.6|0.61|0.7401|2.74|2.7|3.24|3|2.79|3.76|4.16|3.78|3.65|3.25|3.85|3.01|1.93|2.36|2.23|1.58|2.35|1.82|1.65|1.04|1.6|1.17|1.47|1.86|1.31|1.11|0.77|0.795|0.9296|0.89|1.38|1.43|1.69|1.06|1.32|1.69|1.55|1.29|1.42|1.36|0.9661|0.995|0.5671|1.1|1.01|0.88|2.69|2.6|2.18|3.56|2.88||
2022-02-19 15:19:18|russ2000_2_0646|ULH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8092|15.2186|9.9372|12.2999|14.7877|16.9506|21.3616|18.6723|15.9552|16.5667|14.0789|15.5521|13.4187|14.1762|16.0386|16.928|9.9998|11.6876|12.5435|12.5738|13.7858|13.4979|10.4454|11.5891|11.4755|12.4754|13.1192|9.9937|14.3935|13.5348|12.2824|13.8057|14.5544|21.6748|21.022|24.0776|26.2308|25.4852|20.9301|21.6957|25.1512|23.6694|19.2563|17.4724|13.0325|15.5355|11.0158|11.958|15.1231|12.5436|14.4443|17.1962|22.4909|20.0971|24.6344|34.5092|17.3302|18.7073|20.3486|22.4827|18.3928|12.5285|16.3662|20.3015|20.4688|25.6743|22.1494|19.5306|17.67|
2022-02-19 15:19:21|russ2000_2_0647|UMRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:19:21|russ2000_2_0648|UNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4383|5.0511|5.2038|5.1284|5.5055|5.9041|6.5966|6.6742|7.1518|7.0732|7.8037|8.6|9.917|13.3523|12.9926|12.3833|10.9755|12.1682|12.235|11.785|11.534|11.4516|12.3346|11.7123|12.175|11.463|12.3733|12.2459|11.8125|11.6586|11.8828|11.3514|12.0573|12.2066|10.1925|10.3451|8.9883|10.5504|10.4388|11.1622|11.3132|11.5299|11.7428|12.3981|13.0279|12.9359|12.7344|13.0059|13.2473|13.7863|13.8689|14.4673|15.7025|15.5601|17.059|17.9896|18.8591|18.911|18.6684|19.4269|20.7134|20.9317|21.766|23.1616|29.3691|28.6097|36.0263|34.6146|40.7298|39.0432|46.7091|43.3841|45.0961|45.7431|40.3623|39.5854|30.369|28.2224|32.5124|18.6333|16.1622|18.9211|24.1735|28.591|33.8151|30.835|30.1266|
2022-02-19 15:19:25|russ2000_2_0649|UNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.8588|3.6015|4.1537|4.7952|4.4573|4.3209|5.3579|4.8638|5.6523|6.5712|8.1369|6.8265|6.2983|6.0248|5.2973|6.3648|3.831|2.8785|3.3694|2.1056|2.3169|1.1231|1.8254|2.4144|3.0885|3.4929|3.6671|3.7341|3.8186|4.5935|4.6585|5.8964|6.6041|6.6806|8.0018|8.657|7.7745|7.6615|7.6301|7.9326|8.2906|9.3369|10.8909|12.1246|10.6002|10.1618|8.3867|8.7247|8.3015|5.6602|5.9075|5.2828|3.9775|3.0658|2.4204|3.1062|3.4612|3.2272|4.0743|4.3164|4.3164|4.8408|5.6072|5.4459|5.3652|5.1635|5.0343|4.865|4.9537|5.0021|5.2361|5.7323|6.0272|6.1566|6.4561|7.5531|7.8635|7.7247|7.3065|8.0444|8.1298|10.3612|8.9746|11.1109|11.0857|15.2021|15.7111|15.5366|18.7243|19.2959|20.618|21.8618|21.7839|18.0647|18.0031|19.9685|21.2196|22.0932|10.9405|13.3961|11.0496|16.1889|21.8321|21.8192|23.3694|25.5|||||
2022-02-19 15:19:30|russ2000_2_0650|UPLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|10.34|7.16|8.78|7.78|7.05|6.83|7.68|8.9|8.95|15.89|21.91|21.4|22|28.01|32.6|31.46|26.31|42.36|46.87|34.94|35.71|26.82|34.76|37.57|46.35|46.58|41.73|34.26|17.95||||
2022-02-19 15:19:32|russ2000_2_0651|UPWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|17.62|19.66|15.61|13.75|10.41|6.04|14.44|17.13|35.87|42.41|59.25|45.24|34.48||||
2022-02-19 15:19:33|russ2000_2_0652|USAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:19:34|russ2000_2_0653|USX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.67|13.67|5.43|6.61|4.96|4.66|5.03|3.34|6|8.4|6.79|11.88|9.4|8.9|5.63||||
2022-02-19 15:19:36|russ2000_2_0654|UUUU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.75|8.325|16.575|13.84|11.595|10.8|7.23|13.4|45.775|30.35|17.825|13.335|13.85|14.1|11.1|10.1|9.5|7.45|7.33|8.95|5.8699|10.56|7.33|7.47|6.37|4.75|4.71|3.07|2.39|2.37|2.21|1.67|1.58|2.07|1.62|1.7|1.86|1.51|1.97|3.22|2.8|3.28|2.93|2.03|1.86|1.03|1.55|1.55|4.26|5.79|6.37|7.02|7.6|
2022-02-19 15:19:39|russ2000_2_0655|VALU|total_return_price|1|3.3669|3.6177|4.1908|4.9071|4.7639|4.8355|4.8355|3.737|3.4989|3.2242|2.9127|4.0211|3.9634|3.241|3.2935|4.0145|4.0664|3.976|2.5506|3.3321|3.2563|3.2024|3.3219|3.4427|3.8373|3.3098|3.6645|3.7676|3.4335|2.7548|2.6585|2.5779|3.9766|3.8954|3.9766|5.801|5.4975|5.1693|3.815|4.646|4.9779|5.2522|6.7943|5.9974|5.7877|5.4103|5.3499|5.065|5.0562|5.089|5.6383|6.7143|5.9922|5.8202|6.8732|7.8697|8.5261|10.6249|10.0346|10.4767|12.0209|9.9119|11.0849|10.546|10.1729|10.8571|9.7863|10.2726|9.8518|11.0532|9.9572|10.4489|11.569|12.5663|11.9975|14.1764|14.1231|12.5338|11.5302|13.8919|14.8047|15.6534|15.1398|15.3359|19.7492|14.9065|15.4568|17.9473|17.0409|16.2937|17.0962|15.3468|18.3292|18.1148|24.0359|21.3738|21.4962|24.9657|20.1564|18.1972|20.9582|17.5116|18.4726|17.4324|13.7363|15.6634|15.2538|12.6804|12.2052|7.9204|10.8739|8.4864|9.143|7.1538|8.4998|7.6609|8.4084|8.2935|7.0658|6.9814|6.8568|6.7417|7.06|9.5411|11.2592|13.0114|12.2801|11.9202|11.6155|11.0494|13.5889|13.8922|13.7116|15.2542|15.2581|14.9884|15.1885|15.371|15.5448|16.8537|17.4114|20.5676|22.9432|19.687|21.4282|24.3535|19.0334|31.1976|29.535|23.7047|26.4458|30.0442|30.0049|31.6478|34.3057|58.98|
2022-02-19 15:19:44|russ2000_2_0656|VAPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|18.25|18.77|21.5|9.57|12.03|15.37|39.06|29|27.55|24.02|23.64|23.01|20.25||||
2022-02-19 15:19:46|russ2000_2_0657|VBTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8895|12.6867|13.0002|13.074|14.4017|14.835|13.664|14.7428|15.84|24.5621|25.7515|24.1749|24.1288|25.4841|25.5394|28.6281|26.1387|19.9152|22.4363|23.7162|22.8773|27.3905|12.4285|15.5238|16.4417|24.8743|32.0578|34.8611|39.8643|39.7504|||||
2022-02-19 15:19:48|russ2000_2_0658|VCEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|960|1200|1410.08|700|720|590.08|340|480|400|230|230|95|760|425|470|190|125|235.2|168|158.4|119.84|62.4|51.2|84.8|52.8|192|225.6|204.8|212.8|142.4|144|185.6|348.8|460.8|372.8|364.8|323.2|184|187.2|196.8|228.8|222.4|187.2|94.4|69.2|60.832|40|72.8|60.112|63.488|76.32|54.4|32.8|29.6|30.4|46.4|52|51|47.8|37.2|39|45.6|33.2|28|14.202|9.91|5.58|3.29|4.15|4.31|2.61|2.88|3.76|3.6|2.4|2.55|5.37|2.23|2.37|3.15|2.75|3.3|4.85|5.2|11.35|10.35|13.4|16.46|18.51|18.38|16.13|17.74|8.15|13.52|18.98|28.94|57.66|57.77|48.2|40.4||||
2022-02-19 15:19:52|russ2000_2_0659|VERI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|11.71|65.91|24.68|13.82|17.73|10.69|4.21|5.23|8.04|3.84|2.52|2.42|14.86|9.37|28.03|22.73|20.62|23.17|23.06||||
2022-02-19 15:19:54|russ2000_2_0660|VHI|total_return_price|0||||||||||||||||||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0002|0.0003|0.0003|0.0004|0.0005|0.0004|0.0005|0.0005|0.0006|0.0006|0.0008|0.0011|0.0013|0.0012|0.0015|0.0015|0.0016|0.0023|0.0023|0.003|0.0044|0.0051|0.0064|0.0077|0.009|0.0109|0.0153|0.0144|0.016|0.0173|0.0187|0.0202|0.0239|0.0246|0.0327|0.0336|0.0343|0.0489|0.0502|0.0534|0.0533|0.0832|0.0588|0.0589|0.0889|0.0904|0.1197|0.1757|0.1653|0.1687|0.246|0.2882|0.3999|0.4087|0.4815|0.5664|0.6202|0.9432|0.9742|1.1899|1.6245|2.1327|3.2291|2.283|3.5058|4.2063|2.9381|1.8809|1.8245|1.5821|2.8474|3.57|5.2914|3.5358|6.1133|6.9291|8.5785|16.5872|18.4437|20.9652|18.7737|119.7764|117.4721|120.8614|155.6469|133.6697|194.6746|172.054|86.7108|63.3379|64.5871|63.6184|62.0298|56.5351|19.0132|13.6292|12.1651|16.3407|24.1278|36.5323|34.856|31.857|26.219|66.7718|65.7863|51.8413|24.9776|21.3516|25.6776|33.3475|21.5478|21.4285|11.9791|10.2291|12.9207|14.9976|20.32|24.1744|23.2592|28.75||||
2022-02-19 15:20:00|russ2000_2_0661|VIAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||1.2085|1.2794|1.2972|1.1371|1.4928|2.0649|2.7381|3.0381|5.0102|5.0813|5.5077|10.0915|12.0104|14.9241|10.5179|16.5586|22.5994|23.5232|23.9141|35.6935|23.31|39.4423|65.4529|94.4483|129.4133|366.8487|564.2732|546.9328|430.667|189.6072|83.8592|58.2182|28.7452|39.4792|26.7895|12.144|8.8601|11.2343|12.9626|15.9054|16.3739|16.5558|18.5116|17.2381|15.3278|14.4181|7.5957|6.9134|10.0972|10.734|18.9664|11.5072|9.9608|9.4718|8.6588|7.6355|8.5053|7.5615|7.6127|6.4586|4.8155|2.0752|1.8477|3.252|4.0423|4.6904|7.1181|5.5944|7.0442|8.2324|11.8483|9.4718|5.6683|5.9355|8.2381|6.2539|7.0385|7.6753|7.5985|8.1813|8.3632|7.3825|7.9595|7.0897|7.2773|7.8003|7.4592|6.5837|5.37|6.09|6.86|6.63|7.39|8.18|10.72|10.53|9.46|8.74|9.72|10.24|11.34|10.05|12.38|13.29|14.005|15|11.21|12.74|11.73|14.975|15.7|17.66|15.74|17.62||||
2022-02-19 15:20:06|russ2000_2_0662|VKTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.96|7.25|5.8595|3.62|1.48|1.2|1.35|1.08|1.31|1.09|1.56|4.34|4.11|9.89|18.07|7.3|8.51|8.37|6.94|8.33|4.53|7.21|5.93|5.63|6.06|6.16|6.5|4.73|||||
2022-02-19 15:20:08|russ2000_2_0663|VRAY|total_return_price|0.181665264929|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.1|4.5|3.83|2.93|8.59|7.04|4.73|6.82|6.56|7.45|12.44|8.21|7.39|6.98|9.2|2.69|2.11|1.99|2.23|3|4.34|4.85|6.32|6.94|||||
2022-02-19 15:20:10|russ2000_2_0664|VRCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3373|15.7|9.13|10.95|9.48|13.21|16|11.66|14.45|7.74|11.97|15.15|11.3|12.31|9.53|
2022-02-19 15:20:11|russ2000_2_0665|VREX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.41|33.6|33.95|33.63|41.18|35.78|36.66|29.18|23.63|33.88|29.62|28.46|29.81|22.71|15.15|12.34|15.97|20.8|26.9|28.06|31.91||||
2022-02-19 15:20:13|russ2000_2_0666|VRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3258|6.7216|2.7415|0.793|0.574|0.9138|2.7868|1.7446|2.1902|1.805|2.0543|2.598|3.7309|2.0618|1.3972|0.6873|1.299|0.8685|1.2613|0.7779|1.0271|0.8081|0.6646|0.4758|1.941|1.3519|2.4319|2.3186|1.3896|0.5513|0.1133|||9.0629|5.0072|5.0072|4.3577|3.0285|3.8517|11.5023|12.5521|14.6441|24.3792|16.2905|16.1773|14.2816|9.4254|13.3829|8.4814|8.9468|7.7902|11.756|14.018|16.9509|21.3674|27.05||||
2022-02-19 15:20:15|russ2000_2_0667|VUZI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.83|8.25|10.125|6|6.75|6.825|4.5|3.75|5.25|3|3.75|4.5|4|6|2.09|3.12|3.43|2.35|3.2|3.77|5.46|5.99|4.44|7.19|6.02|6.24|9.24|7.25|5.85|6.15|5.65|6.25|5.55|7.075|6.3|4.64|3.06|4.34|2.33|2.01|1.09|2.39|4.44|8.29|22.02|17.48|10.46|9.3||||
2022-02-19 15:20:18|russ2000_2_0668|VYGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.27|22.9|8.84|10.63|13.48|13.08|12.19|9.05|17.92|16.81|18.03|23.92|18.27|9.27|18.75|25.14|16.685|14.19|8.94|13.92|11.58|7.53|4.8|4.14|2.9|2.78||||
2022-02-19 15:20:20|russ2000_2_0669|WAAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:20:20|russ2000_2_0670|WATT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.58|14.69|11.34|10.88|9.44|7.7|6.52|8.17|11.015|12.16|18.4|18.82|15.39|15.23|12.53|31.57|16.03|15.48|10.19|5.87|6.34|4|3.69|1.77|0.743|2.82|3.07|1.93|3.88|2.85|2.13|1.23||||
2022-02-19 15:20:22|russ2000_2_0671|WHD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9033|25.7973|33.3151|36.1221|26.4869|34.5778|29.6728|28.2061|33.4314|12.3566|19.4725|18.9185|25.5452|30.3775|36.5249|36.7244|37.71||||
2022-02-19 15:20:24|russ2000_2_0672|WING|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2056|17.8278|17.2272|17.4224|19.5993|24.4023|25.1306|23.1215|26.6877|28.1385|33.5006|42.5952|46.2817|61.2713|61.3897|72.3044|86.3055|82.5093|82.2908|76.1591|132.9191|131.3267|137.921|125.3203|156.8884|163.7622|173.06||||
2022-02-19 15:20:26|russ2000_2_0673|WLDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.56|10.05|9.5|10.07|10.17|6.94|5|4.72|3.3|1.855|1.55|1.97|3|2.23|2.26|2.73|3.29|3.96|4.4|3.9|3.73|3.812|3.65|1.46|1.4|2.23|2.21|2.69|3.71|4.64|4.56|7.33|14.46|12.32|15.84|11.51|9.9|8.3|8.63|10.53|18.5|22.77|30.84|30.6|33.18|24.79|27.49|30.32|34.5|32.17|37.07|34.8|35.04|31.08|19.8|24.12|28.44|42.58|40.05|37.33|33.44|31.44||||
2022-02-19 15:20:29|russ2000_2_0674|WLFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|12.75|13.875|12.625|20.375|17.5|22.25|20.375|15.125|15.75|16.0625|17.25|14.3125|6.625|8.625|6.5|6.5|8.875|10.0625|11.1|7|4.01|4.65|4.66|4.05|4.91|5.471|4.72|5.77|7.35|8|8.26|8.61|7.51|8.25|8.24|9.78|8|10.5|8.5|9.2|10.37|10.31|11.13|14.84|12.03|12.81|10.46|11.17|8.38|8.5|12.31|13.67|13.91|15.78|9.65|9.79|13.47|12.84|13.22|11.32|12.05|13.01|12.75|12.34|14.38|15.89|12.405|15.25|17|20.32|24.88|20.52|21.73|18.58|18.42|16.18|18.6|21.84|24|22.8|25.26|22.15|26.25|24.38|24.4|33.3|31.16|35.2|33.6|42.39|55.85|55.02|59.12|22.97|24.41|18.95|32.1|43|44.38|37.42|35.5|
2022-02-19 15:20:34|russ2000_2_0675|WNEB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3258|2.5629|2.6317|2.6781|2.6953|2.7527|3.257|3.946|4.1577|4.3772|3.5483|4.1667|4.6142|4.2973|4.2922|4.365|4.4312|4.4599|4.6428|6.0396|6.5031|6.1008|5.7958|5.7408|5.9512|5.8065|5.9403|6.3203|6.4042|5.6072|5.6132|5.5179|5.4022|6.1577|5.6741|5.3465|6.4313|6.3397|6.1839|5.0423|5.6458|6.2171|5.7186|5.9545|5.9507|6.1692|5.9793|6.1144|6.2499|6.4199|6.1729|6.1037|6.2949|6.6787|6.4943|6.6969|7.3323|7.6797|6.775|6.7662|8.2547|9.18|9.5226|9.959|9.7155|9.8001|10.028|9.7451|8.6914|8.8187|8.0942|9.2797|9.084|6.8498|5.1264|5.723|6.7031|7.8517|8.116|8.1042|8.6333|||||
2022-02-19 15:20:38|russ2000_2_0676|WOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|17.15|15.13|10.57|7.31|9.7|11.4|6.89|9.31|7|6.45|7.09|4.12|5.27|5.12|10.35|13.32|18.25|19.84|21.52||||
2022-02-19 15:20:40|russ2000_2_0677|WSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2000|9.55|9.62|9.72|9.77|9.95|9.97|10.04|10.04|9.75|9.68|9.65|9.76|9.94|9.81|9.81|9.81|9.81|9.55|9.72|9.79|9.81|9.95|10|10|10.05|12.9|13.15|14.55|17.15|9.39|11.09|14.19|15.43|18.49|11.01|12.29|16.49|23.04|27.31|28.52|31.09|40.64||||
2022-02-19 15:20:42|russ2000_2_0678|WTTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.37|12.15|15.92|18.24|12.06|15.04|12.18|6.34|11.48|12.18|9.1|9.58|3.04|4.62|3.84|4.04|4.98|6.04|5.18|6.17||||
2022-02-19 15:20:44|russ2000_2_0679|WVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|15.02|14.35|20.47|32.17|27.9|25.65|19.9|23.25|34.2|38.55|35.25|55.2|42.04|39.63|25.88|22.63|8.015|9.37|10.41|9.19|8.01|5.96|6.71|5.4|3.3||||
2022-02-19 15:20:46|russ2000_2_0680|WW|total_return_price|0.0391077636153|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4824|30.8361|34.7211|34.7298|41.2454|40.0433|41.2019|39.2506|33.1705|35.3569|36.4371|34.4075|31.5329|36.3761|37.0817|46.1844|45.9579|43.5799|44.6507|35.3266|38.4267|41.9798|42.4241|45.5208|47.1655|42.1043|41.2941|33.0102|27.3314|17.9376|22.818|24.6567|24.9828|24.1966|25.2771|24.8104|31.9435|64.7693|74.0303|77.3412|69.9237|76.7284|73.402|50.9181|51.3073|40.4789|41.8197|45.2378|39.52|21.13|20.52|20.59|28.13|6.99|8.6|4.35|15.75|13.38|15.04|11.53|10.18|14.4|17.45|37.47|44.92|67.88|67.55|91.79|65.57|20.15|17.95|24.78|36.46|16.98|22|26.88|23.08|30.92|28.13|31.25|17.57|||||
2022-02-19 15:20:50|russ2000_2_0681|XAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:20:50|russ2000_2_0682|XELA|total_return_price|0.0177339901478|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7|30.69|30.48|31.47||29.4|29.4|29.55|29.76|29.55|29.25|29.67|29.8197|29.91|29.91|21.42|16.47|15.66|13.65|14.79|18.21|10.02|10.17|7.83|2.1588|0.615|0.6339|2.01|1.1973|2.2|2.05|2.62|1.92|||||
2022-02-19 15:20:52|russ2000_2_0683|XERS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|20.12|17|10.08|10.82|9.51|7.05|1.88|5.31|5.93|5.11|4.51|4.07|2.37|2.51||||
2022-02-19 15:20:54|russ2000_2_0684|XFOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.42|76.56|130.26|109.38|9.84|16.08|18.47|14.67|12.27|10.95|9.09|9.4|6.25|6.81|8.47|6.49|5.41|2.16||||
2022-02-19 15:20:56|russ2000_2_0685|XHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.363|16.8208|17.5773|13.3048|12.0723|12.0926|13.3724|12.4444|15.9288|14.0665|16.8521|18.0991|19.1246|17.6441|21.8662|21.4467|15.8708|20.5126|19.4266|20.1559|21.0391|11.498|9.19|8.78|15.19|19.5|18.73|18.32|17.94||||
2022-02-19 15:20:57|russ2000_2_0686|XPER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6571|13.6871|13.9041|13.4626|17.96|27.7109|31.5423|25.6455|22.9589|19.7186|22.5099|19.3894|23.3855|30.4198|30.3375|31.6845|28.115|32.1186|10.2597|12.7741|12.6993|8.3814|9.3692|18.9254|21.35|17.8777|15.4905|12.4523|12.6993|16.6579|12.7591|12.1006|9.6236|12.5047|12.4299|10.9506|11.3213|12.394|14.0019|16.1784|15.5006|15.7319|18.7094|17.9222|23.2387|30.3421|36.0405|31.4929|27.6806|26.633|26.4589|25.4253|30.3271|39.2364|32.3635|26.0544|21.9014|21.5438|19.56|14.4846|14.252|17.3149|21.5142|18.2997|19.5971|17.6659|11.1313|14.3475|11.9436|20.3447|22.6799|22.2468|18.7498|19.1||||
2022-02-19 15:21:01|russ2000_2_0687|YETI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|14.84|30.73|27.61|29.53|34.78|19.52|42.73|45.82|68.77|71.42|92.84|88.8|83.97||||
2022-02-19 15:21:03|russ2000_2_0688|YEXT|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|13.11|11.65|12.15|13.34|21.14|18.18|14.84|21.45|21.35|16.03|15.23|12.1|16.12|17.25|16.77|14.36|12.74|12.65|7.92||||
2022-02-19 15:21:04|russ2000_2_0689|YMAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.03|18.77|26.21|22.5|30.75|31.25|26.1|43.2|40.5|49.51|31.94|34.45|28.54|17.11||||
2022-02-19 15:21:06|russ2000_2_0690|ZAGG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:06|russ2000_2_0691|ZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:06|russ2000_2_0692|ZOM|total_return_price|0.521126760563||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8291|1.17|1.0887|1.721|1.875|2.2451|2.19|1.97|2.12|1.68|0.35|0.3479|0.2622|0.2999|0.1897|0.2085|0.1659|0.0741|1.64|1.1|0.6007|0.5146|0.3633|
2022-02-19 15:21:08|russ2000_2_0693|ZS|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.07|28.65|39.67|35.75|45.89|68.2|84.68|43.12|56.5|66.72|124.38|148.64|197|195.93|233.03|315.32|228.88||||
2022-02-19 15:21:09|usamicro_0000|CANN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|1.01|1.01|0.75||1.6|5.2||16|9.5|4.2|1.1|2.15|2|1.16|0.6398|0.6615|0.905|1.39|3.07|2.25|1.79|1.33|4.7|2.5|3.71|3.8|1.56|1.8|0.86|0.71|0.6311|0.47|0.4275|0.275|0.4601|0.87|0.6|0.41|0.2391|
2022-02-19 15:21:11|usamicro_0001|TLRY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|59.07|110.88|81.31|39.12|25.67|19.84|14.43|10.65|6.49|7.47|23.947|16.67|13.54|10.9|6.39||||
2022-02-19 15:21:13|usamicro_0002|CTST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:13|usamicro_0003|TGODF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.8346|5.34|1.85|3.616|2.37|1.815|0.58|0.225|0.27|0.1866|0.18|0.2298|0.279|0.1496|0.0736|||
2022-02-19 15:21:15|usamicro_0004|AXSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|8.72|7.85|7.52|7.67|7|4.15|5.45|5.5|5.2|2.35|3.25|3.375|2|14.18|25.39|22.09|106.24|63.54|76.61|75.93|83.9|55.91|69.66|33.23|37.02||||
2022-02-19 15:21:17|usamicro_0005|NBEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.01|0.78|0.34|0.32|0.46|0.41|0.4|0.33|1.48||3.51|4.12|5.25|3.48|2.01|2.48|1.79|4.09|5.2|5.19|4.38|3.28|1.82|1.39|1.53|1.72|2.74|2.9|2.24|1.37|1.07||||
2022-02-19 15:21:19|usamicro_0006|APPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|6|10.25|10|12.75|17.5|22.5|25|14.5|10.5|6|4.45|3|2.1|2.5|2|1.75|1.95|1.45|2.9|2.3|3.25|2.95|4.5|3.95|4.1|3.5|4.65|4.74|2.78|2.64|4.04|3.82|4.84|3.35|3.17|3.13|1.71|1.49|1.16|1.08|1.01|0.7|0.96|1.08|1.46|1.83|2.49|1.59|1.25|1.69|3.62|4.68|6.7|8.08|4.26|11.75|32.35|55.64|71.33|67.72|70.54|59.71||||
2022-02-19 15:21:22|usamicro_0007|TEUM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5|24.25|15|17.5|20.75|28.75|29.5|38.75|45|50|55.75|67|75|65.75|68|56.25|36.5|34.5|25.5|28.25|17.0525|17.035|30.75|29.5|22.5|25.75|20.25|9.25|10|11.2525|6|5.875|4.25|4.08|2.6025|1|0.5851|1.22|1.54|2.6|2.5|2.94|1.57|4.55|2.58|1.33|0.401|0.412|0.6323|0.7315|0.63|0.47|0.39|0.21|0.0025|
2022-02-19 15:21:25|usamicro_0008|INSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.182|189.4697|75.983|30.4652|6.4532|20.547|12.45|2.7|3|0.97|1.07|2.84|5.8|5.72|20.69|22.23|23.4|20.84|10.61|11.8|15.12|12.48|9.06|9.51|11.71|9.3|16.53|24.7|23.48|17.11|9.73|11.36|6.06|4.16|5.62|8.59|11.24|8.12|6.71|5.79|7.66|9.74|5.49|5.7|3.28|3.02|3.43|2.45|1.93|1.44|1.94|3.86|2.74|2.1|1.81|2|3.17|2.98|4.65|3.74|2.28|1.75|1.65|1.6|3.29|2.56|2.18|1.125|1.455|1.54|1.8|2.06|3.98|3.7|4.72|4.52|4.86|7.25|6.07|10.48|10.4|17.75|9.66|10.26|6.83|6.12||||
2022-02-19 15:21:29|usamicro_0009|CVRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:29|usamicro_0010|KRYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.049|8.8|9.81|14.52|18.06|20.63|28.54|39.4|41.49|62.21|40.5|42.56|41.78|59.39|72.93|69.02|55.15|70.06||||
2022-02-19 15:21:31|usamicro_0011|PCMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:31|usamicro_0012|CFMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.36|18.06|17|10.28|6.75|9.54|8.31|5.14|4.29|3.54|2.5|1.44|1.22|1.09|0.358|2.76|3.84|1.93|1.5|0.63|0.82|0.862|0.7051|0.9957|1.13|1.35|0.7758||||
2022-02-19 15:21:33|usamicro_0013|MEIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450|651.6|445.8|536.4|535.2|457.8|461.4|358.2|366.006|279.6|183.6|176.868|187.2|223.2|180|183.6|158.4|132|135|129|32.4|27.6|36|58.2|40.74|30.3|8.7|7.9128|5.0994|9.9|5.58|9.6|7.2414|4.206|2.8656|3.48|7.19|8.06|7.17|9.16|8.16|11.45|6.06|6.9|3.79|1.79|1.77|1.57|1.75|1.19|1.31|1.73|1.43|1.58|2.09|2.73|2.02|2.06|4.62|4.4|2.05|3.07|2.47|1.7|1.88|0.7479|4.13|3.12|3.22|3.43|3.32|2.81|2.55||||
2022-02-19 15:21:37|usamicro_0014|APYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.125|1.5|1.875|2|2.125|1.5|1.375|1.25|1.125|1.125|1.063|1|0.688|0.75|1.313|1.375|0.906|0.687|0.635|0.406|0.55|1.062|0.875|0.687|1.031|0.593|0.54|0.75|0.51|0.79|0.85|1.1|0.85|0.98|0.74|1.4|3.35|3.07|2.9|2.62|2.42|2.54|2.35|2.2|2.21|2.98|3.48|6.8|7.04|9.07|7.1|6.02|6.9975|6.4|6.4|7.15|6.842|6.2398|6.5994|8.71|7.85|7.81|6.25|2.98|2.16|3.28|3.1|2.61|2.92|2.12|2.7|2.39|3.6|2.42|3.3|2.95|2.82|2.15|3.9|3.63|3.99|3.68|2.39|2.79|1.95|2.1|1.67|1.64|5.21|3.59|2.67|2.47|3.38|2.6|2.97|4.35|7.1|6.48|6.31|6.72|6.77|8.46|3.59|5.55|4.71|7.2|9.66|10.31|13.85|12.82||||
2022-02-19 15:21:40|usamicro_0015|AMSC|total_return_price|0||||||||||||||||||||||||||||||||||||140|120|113.3333|86.6667|133.3333|133.3333|165.0007|178.334|240|231.6673|173.3333|215.0007|247.5|197.5|142.5|132.5|145|140|142.5|145|106.25|83.75|122.5|133.75|85|138.75|120|70|102.5|91.25|149.375|153.75|280|445|482.5|491.5625|285.625|160.625|258|93.4|122.6|75.5|54.6|27|30.1|36|58.3|103.3|138.6|128.4|130.8|124.2|148.9|99.8|91.5|103.4|78.7|113.5|88.3|92.6|98.1|134.7|193.1|204.8|273.4|231.9|358.5|235.7|163.1|173.1|262.5|335.4|409|289|266.9|311|285.9|248.7|90.4|39.3|36.9|41.2|47|41.5|26.2|26.7|26.4|23.4|16.4|16.1|16.3|14.1|7.408|6.44|5.23|4.33|6.37|7.6|8.44|7.01|7.37|6.86|4.62|4.54|3.63|5.82|7|6.95|11.15|12.86|9.28|7.84|7.85|5.48|8.13|14.48|23.42|18.96|17.39|14.58|10.88||||
2022-02-19 15:21:45|usamicro_0016|PROV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0973|3.5649|3.9532|4.2707|4.6945|5.577|6.1767|6.6361|5.8591|4.5885|4.818|4.6944|5.6474|4.9062|4.6591|3.9709|3.9356|5.3474|5.718|6.018|6.568|6.7063|7.3417|8.3554|9.4877|9.9536|11.2371|12.0523|12.4929|12.8246|15.5436|16.7498|15.309|18.8541|18.8209|19.5256|18.5517|18.6078|17.5416|21.8562|20.2152|20.4118|20.7243|18.8621|17.2705|15.5393|11.5956|11.354|6.772|6.3619|3.2946|3.863|4.0686|5.9354|2.0345|2.5737|3.5551|4.3189|5.3808|6.1687|5.9679|6.5351|6.9919|8.2337|8.7175|10.7863|13.3277|13.0063|12.1966|12.8276|11.6649|12.0718|11.4626|11.5874|12.1062|12.885|13.586|13.7199|15.5491|14.1352|15.2717|16.4342|17.105|15.8874|16.5114|16.9355|16.0176|15.8697|16.866|16.3003|13.9179|18.017|19.1125|19.0218|20.2066|14.1413|12.5907|11.2983|15.0679|16.3546|16.8484|16.5725|16.3938|||||
2022-02-19 15:21:49|usamicro_0017|ZYNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.67|17.25|10.61|9.63|6.57|13.81|15.81|20.02|18.93|6.19|12.65|8.6|9.76|7.84|2.92|5.42|12.55|7.74|6.04|3.83|3.37|3.31|3.27|4.7|5.42|4.48|3.05||||
2022-02-19 15:21:51|usamicro_0018|INS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:52|usamicro_0019|XBIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.223|15.6086|13.8475|9.3237|8.6849|16.4892|11.6029|9.2633|14.6676|4.1957|3.7381|3.4619|4.4115|3.7468|2.5295|4.4547|9.6345|6.2935|8.9482|16.6532|8.1755|12.7597|15.9022|14.4173|14.6331|14.2878|13.95|10.95|
2022-02-19 15:21:53|usamicro_0020|ALOT|total_return_price|1|5.406|3.3517|2.8328|3.806|3.1139|2.8761|2.9408|3.741|4.1517|4.3248|4.087|4.3897|5.1898|4.0437|4.26|4.7789|4.3248|5.5357|4.3897|4.5628|5.471|6.8549|5.1925|4.6155|4.9616|4.3847|4.5001|4.3847|3.577|3.8078|2.3077|4.0386|7.2694|6.5819|8.0891|9.5913|11.4498|6.6016|7.2505|6.8574|6.4047|5.8339|5.6153|5.2778|4.5854|4.0097|4.9653|5.5717|4.1589|5.2414|4.8958|4.3106|4.2055|3.8568|4.1712|4.0032|4.2596|4.1538|4.2335|3.8211|3.5909|3.5152|3.1302|2.962|3.5539|2.9827|3.1096|3.1938|3.081|2.843|1.9523|2.3427|2.2317|2.1529|2.2317|1.9887|2.1425|1.8211|2.1157|1.9209|2.0562|4.5963|9.1061|8.1778|6.3968|5.5727|5.1921|5.2665|5.1236|5.6126|6.3288|5.8214|6.674|7.1378|7.2883|7.5123|8.4346|6.9956|7.3809|7.1281|6.2276|6.392|5.8399|5.2267|4.1607|4.2434|4.7799|5.6376|6.0454|5.4939|5.6299|6.373|6.3591|6.5066|6.6362|6.6944|7.0874|6.9087|7.1853|8.6605|8.5974|9.9784|11.1743|12.1206|11.2088|12.0452|11.9535|13.5326|12.7355|12.6396|12.4004|14.4904|13.3178|14.8191|13.6774|13.0582|14.005|13.1243|12.0467|12.9711|17.2311|17.5364|18.7779|19.4901|24.4927|23.7346|15.6345|12.3266|7.03|6.88|7.9|10.75|14.66|16.05|16.5|13.74||||
2022-02-19 15:21:59|usamicro_0021|MSON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:59|usamicro_0022|TRNS|total_return_price|0|1.375|1.8125|1.3125|1.6875|1.8125|1.25|1.25|1|1.0625|1.0625|1.125|1.25|1.125|1.375|0.8125|0.6875|0.9375|0.625|||0.875|0.6875|0.875|0.8125|1.5625|1.75|2.0625|1.9375|1.5|1.9375|1.2813|1.0625|1.375|1.125|0.875|0.75|1.125|0.9844|0.9375|1.375|1.8125|2.125|2.125|2|2.125|1.75|1.75|2.125|2.657|3.188|3|3.188|3.188|4.625|4.125|5.125|7|9.75|8|8.5|8.188|6.313|3|3.375|3|3.125|2.75|2.4063|3|2.25|2.75|1|1.625|1.95|1.1|1.37|1.15|0.9|1.199|1.88|1.4|1.61|2.9|2.8|2.21|3|2.88|3.49|3.89|4.5|4.35|5.35|5.47|5.5|5.7|5.8|5.25|6.99|6.46|6.9|6.75|6.98|8|7.8|5.25|5.21|5.35|7.75|7.45|7.5|7.39|8.75|8.35|10.9599|11.45|11.5|13.11|6.23|5.32|5.93|6.36|6.8|7.84|7.99|9.37|10.26|9.15|10.2199|9.7599|9.45|9.7499|9.94|10.14|10.05|10.9365|10.8|12.7|12.15|13.55|14.25|15.65|18.9|22.85|19.02|22.98|25.59|25.61|31.86|26.5|25.86|29.3|34.68|49.08|56.51|64.48|92.43||||
2022-02-19 15:22:05|usamicro_0023|LFVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|19.25|56|87.85|37.1|14.7|13.02|6.65|5.32|4.41|2.45|2.1|1.54|1.54|1.645|1.54|1.4|1.19|3.22|4.69|3.15|1.61|2.52|3.43|3.535|2.52|5.04|11.34|11.34|9.45|23.52|20.02|24.43|15.96|15.96|16.03|15.89|11.69|9.8|9.17|8.61|9.38|5.6273|3.7149|5.4586|10.23|9.32|13.48|10.56|8.92|4.91|4.25|4.24|4.86|4.07|5.47|12.2|12.57|14.43|11.37|13.26|15.28|9.35|12.82|13.16|9.62|9.47|7.4|6.86|6.31|||||
2022-02-19 15:22:09|usamicro_0024|KALV|total_return_price|0.668825161887|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.56|96.32|46.2|8.4|10.2256|8.064|7.0014|7.47|7.06|7.35|13.54|9.36|8.86|8|18.95|28.62|23.01|16.51|11.7|7.29|11.82|10.25|16.02|25.69|25.65|21.3|16.44|15.55||||
2022-02-19 15:22:11|usamicro_0025|SESN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.37|16.43|12.16|11.2|11.78|9.22|2.82|2.48|2.91|0.3105|1.94|3.03|2.04|2.25|1.49|1.49|0.8922|1.02|1.89|2.14|1.42|1.03|1.5|1.12|1.04|0.5606|0.72|1.36|1.25|2.57|4.66|0.78|0.8287||||
2022-02-19 15:22:13|usamicro_0026|DLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0485|2.4577|3.1455|4.272|4.0145|4.5177|4.904|5.3487|6.3097|6.8407|7.242|7.5735|7.7445|7.4113|8.5673|9.4423|11.7188|11.3643|11.4244|14.0332|13.3905|14.4923|15.2377|16.2431|16.6609|18.2387|17.0002|17.2506|18.3785|17.5|6.8599|7.91|3.94|6.7|3.5|4.08|6.8499|8.22|11.25|15.35|14.68|14.24|13.19|13.16|17.02|15.24|19.32|16.31|14.2|13.83|13.9|15.62|14.37|16.56|16.49|16.37|14.44|9|10.4|11.56|14.26|17.55|14.41|18|22.06|16.46|20.55|16.36|22.57|21.73|20.71|19.11|19.17|18.1|17.25|23.74|22.1|23.39|31.4|8.97|11.8|15.08|19.93|26.27|29.8|26.52|28.87||||
2022-02-19 15:22:17|usamicro_0027|HFBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:19|usamicro_0028|RFL|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|6.65|9.1|8.26|17.06|15.78|20.7|18.32|20.63|14.11|14.46|17.47|25.51|41.12|49.73|31.05|4.03|
2022-02-19 15:22:21|usamicro_0029|TRCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:21|usamicro_0030|PTGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|20.76|21.99|12.81|11.12|17.63|20.4|8.46|6.75|10.24|6.36|12.57|11.55|14.04|7.05|7.06|17.66|20.25|21.37|25.31|44.1|17.57|34.38||||
2022-02-19 15:22:23|usamicro_0031|JYNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.32|6.07|7.87|10.18|6.46|5.94|3.21|2.11|2.4|2.53|3.88|3.57|4.77|4.89|6.67|8.11|8.62|8.48|15.75|17.44|18.97|16.14|10.85|15.27|17.4|25.95|47.12|82.8|102|63.84||||
2022-02-19 15:22:25|usamicro_0032|CHMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:26|usamicro_0033|AKTS|total_return_price|0.0956598759965|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.95|2.25|3.75|4.15|12.84|10.45|6.94|5.64|5.91|5.05|8.82|3.8|5.81|6.51|5.86|8.26|5.37|8.58|8.08|8.29|12.74|12.27|9.03|7.25|||||
2022-02-19 15:22:27|usamicro_0034|GSIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.29|4.4|2.71|2.5|2.76|3.7299|3.6|2.75|2.54|3.33|4|4.42|4.75|6.31|5.81|7.94|9.13|6.645|5.14|4.7|4.29|4.8|4.95|5.89|6.63|6.36|7.1|6.39|6.82|5.44|5.47|4.71|5.85|5.27|4.01|3.9|4.05|4.2|4.61|6.08|8.56|7.91|7.11|8.04|7.64|7.65|6.78|4.74|7.77|8.63|8.6|7.07|7.07|7|5.81|7.18|6.67|5.38|5.32|4.59||||
2022-02-19 15:22:31|usamicro_0035|MFNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:31|usamicro_0036|AVXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10|10.8|14.4|15.28|14.8|20.6|21|19.52|13.6|10.48|7.6|9.8|11.52|8|12.6|13.8|16.32|14.8|14.4|11|8.6|5.2|5.4|4|3.52|3.12|3.06|2.16|2.36|1.04|1.88|1.28|0.9044|0.74|0.84|1.678|5.08|5.5|4.63|5.25|2.61|4.05|5.74|5.55|4.1|3.38|2.73|2.96|2.48|1.34|2.96|3.23|3.26|2.79|2.49|5.2|4.19|5.625|15.48|28.86|17.4|17.73||||
2022-02-19 15:22:34|usamicro_0037|EIGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.7|183.6|213.6|148.2|286.8|307.5|33|18.3|21.825|15.77|18.57|13.84|11.2|10.9|7.05|10.95|13.45|9.35|12.2|11.95|10|13.98|10.72|11.16|14.9|6.8|9.6|8.27|10.32|8.71|8.81|6.94|5.17||||
2022-02-19 15:22:36|usamicro_0038|GSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:36|usamicro_0039|ASRV|total_return_price|0||||||||0.8684|0.9947|1.1052|1.271|1.4368|1.5315|1.8315|1.3263|1.1368|1.1368|0.9473|0.9631|0.6394|0.6947|0.7579|0.6552|0.6|0.6868|0.7579|0.9394|0.8368|0.8526|0.8526|0.6367|0.8253|0.9842|0.9702|1.2412|1.2439|1.3596|1.4298|1.5639|1.6278|1.8968|1.7011|2.0592|1.8764|1.8677|2.0865|2.022|1.789|1.8036|2.091|2.7386|3.0138|3.0484|3.0298|3.7155|4.1211|4.4424|5.5152|6.5957|7.5916|8.0947|8.1944|6.1146|6.518|4.8678|5.3378|4.6655|4.1608|4.114|2.4476|2.7392|3.048|3.3466|3.8434|3.4903|3.7151|3.9131|3.6795|2.0309|2.3863|2.9306|3.1818|3.4916|4.1865|5.1076|4.6471|4.1865|4.3289|4.6973|4.4796|3.6423|3.6674|4.1865|4.1112|3.7093|4.1279|4.0107|3.6842|2.7882|2.3193|2.3361|2.4952|2.1016|1.6824|1.4118|1.564|1.5217|1.4118|1.4118|1.3595|1.4118|1.3357|2.0036|1.6485|1.6063|1.6485|2.3122|2.384|2.5109|2.5447|2.6461|2.3239|2.6807|2.5867|3.2968|2.9886|2.8429|2.7049|2.5841|2.8964|2.8265|2.7999|2.6245|2.659|2.9372|3.2883|3.3453|3.7159|3.5949|3.7432|3.621|3.7293|3.9289|3.6995|3.7083|3.8511|3.8654|3.9451|2.476|2.935|2.6993|3.034|3.9625|3.8585|3.8384|3.8386|
2022-02-19 15:22:43|usamicro_0040|GNE|total_return_price|0.0659340659341|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3904|7.598|6.6881|5.5289|5.5279|7.1129|8.3194|8.1301|8.69|7.8147|6.7423|5.4648|5.6225|6.0087|9.0412|8.6726|8.7451|6.4539|6.5432|5.4734|4.5663|5.2773|6.7296|5.8335|4.9396|4.3716|3.7141|4.9672|4.8377|7.9337|7.9617|10.5145|7.1756|6.9665|7.6845|8.2363|8.9778|6.55|5.76|5.94|5.61|6.03|
2022-02-19 15:22:46|usamicro_0041|EARN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7234|6.197|5.6368|5.9389|6.5371|6.6851|6.8093|6.9376|7.2439|6.5539|5.7572|6.0158|6.1088|6.9156|7.0581|7.303|8.2958|8.8781|8.736|7.6349|7.0584|7.3631|7.8461|7.4639|8.7541|8.0553|8.1685|8.6194|4.4109|8.817|9.8248|11.5354|11.393|11.1089|10.9115|10.6468||||
2022-02-19 15:22:48|usamicro_0042|HROW|total_return_price|0.0615958936071|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6486|120|110|50|56|68|49.6|36|26|52|72|40|40|48|32|9.6|6.8|2.8|2.88|2.45|5.05|3.15|7.75|5.72|9.66|7.32|4.13|7.0099|7.31|7.35|8.71|8.15|7.97|8.12|7.77|3.97|3.92|4.06|2.85|3.85|4.15|2.64|1.75|1.77|2.19|2.41|4.22|4.98|4.85|7.61|4.98|3.82|4.39|5.64|4.96|6.6|7.81|8.75|9.7|||||
2022-02-19 15:22:51|usamicro_0043|CVM|total_return_price|0||||2112.069|1508.6207|1433.3103|1357.7586|1508.6207|1131.5862|754.3103|1357.7586|4375|3620.6897|17273.8276|13125|9278.1379|8297.4138|7920.3793|6034.4828|5732.7586|4299.6897|2338.4828|1735.0345|1508.6207|679|1206.8966|829.8621|1282.4483|4978.4483|3922.4138|2866.3793|1584.1724|2941.931|3318.9655|4073.2759|7693.9655|6336.2069|4375|3318.9655|4601.4138|3771.5517|3394.5172|3318.9655|3469.8276|2640.2069|2036.7586|1584.1724|980.7241|1206.8966|1086.2069|1116.3793|867.5172|1312.6207|2745.6897|1437.5|1062.5|1078.25|937.5|1812.5|1656.25|1156.25|1234.5|656.25|437.5|484.5|625|672|578.25|1562.5|859.375|550|370|472.5|312.5|320|237.5|132.5|72.5|45|50|57.5|207.5|227.5|265|290|190|142.5|150|162.5|130|117.5|122.5|182.5|215|155|140|190|185|156.3|127.475|170|165|100|71.25|60|100.625|430|225|162.5|122.5|161|205.25|157.5|124.425|91.25|72.475|120|93.95|86.25|67.5|57.625|53.275|42.5|14.7975|38|31|22.7925|14.525|26.25|16.5|15.0025|9.25|13.25|11.5|7.625|1.68|2.14|2.23|1.66|1.8898|1.41|0.92|4.05|2.87|3.54|8.38|8.94|9.15|11.54|14.92|12.75|11.66|15.21|8.68|10.99|7.1|||
2022-02-19 15:22:56|usamicro_0044|LUNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|3.4399|3.5799|3.15|4.72|4.38|8.58|4.96|4.62|4.364|1.93|1.18|0.49|2.53|1.84|2.44|2.44|2.03|1.79|1.71|1.7001|1.25|1.34|1.52|1.55|1.76|1.246|1.3|1.28|1.33|1.2299|1.47|1.38|1.37|1.45|1.3501|1.05|0.93|1|1.13|1.15|1.49|1.46|1.69|1.51|1.71|2.53|3.18|3|3.25|2.83|4.17|4.48|5.6|7.42|5.83|6.24|5.98|9.66|10.25|10.7|9.59|8.32||||
2022-02-19 15:22:59|usamicro_0045|CYBE|total_return_price|0|||||||||||||||||||||1.5|1.5|1.5|1.5|2.4444|2.3333|2.6667|2.4444|1.7778|2.2222|1.4444|1.4444|2|2.3333|2.8889|4.1112|5|3.5001|3.1667|3.1667|3.1667|3.1667|3.75|4.1667|3.8334|3.6667|4.3333|5.167|7.3333|16.917|22.6667|26.5|19.167|10.333|9|8.927|11.25|10.5|22.5|15.167|18|9.5833|6.75|9.3333|8.6667|10.75|10.7083|18.3333|28.2917|46.0625|18.3125|16.9375|10.5|12.2|8.8|13.25|12.97|9.59|1.74|4.762|3.9|6.66|9.35|10.75|18.04|25.98|15.44|14.87|12.48|13|13.93|13.48|14.97|12.94|13.1964|12.69|13.94|13.45|12.3|11.98|10.92|9.8|9.43|5.2|4.91|5.7|6.73|6.71|9.252|9.68|9.09|8.54|8.67|9.69|7.9|7.8|9.66|8.45|7.25|7.42|6.14|5.81|6.24|6.39|8.31|7.99|11.22|9.61|10.1|10.11|6.32|7.65|9.33|14.98|24.58|26.1|25.95|20.65|16.25|15|18|17.4|20.2|17.63|17.1|16.23|14.29|18.38|17.11|32.21|31.84|22.69|25.97|40.96|35.58|46.5|||||
2022-02-19 15:23:04|usamicro_0046|ZVO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|15.96|15.26|14.49|24.58|18.82|14.79|18.41|17.26|23.46|17.44|22.64|24.75|20.46|10.15|10.54|10.54|12.09|17.57|17.74|14.62|13.29|11.16|11.68|9.65|9.95|7.53|7.67|10.59|7.55|6.76|10.45|10.64|14.38|9.63|8.86|6.66|7.19|10.16|6.79|6.11|3.36|1.95|1.98|1.5|3.08|4.11|4.14|4.15|2.86|2.4|1.37|
2022-02-19 15:23:07|usamicro_0047|SRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9885|9.9578|8.5208|9.1652|10.0569|6.8364|9.4125|8.3722|15.5058|35.5197|28.0393|58.4565|37.3527|22.9863|10.7005|11.2236|15.6862|15.1392|14.7826|19.0628|19.7761|18.6664|22.1857|17.9848|20.5291|28.0544|34.1784|28.0801|28.9929|27.5549|23.9535|15.145|14.9672|11.7064|16.5862|21.5241|12.3631|11.2567|13.95|9.54|10.62|10.01|9.42|8.79|9.4|7.13|4.07|3.99|7.22|8.68|7.09|6.95|4.52|4.24|5.66|5.04|4.02|2.96|1.61|2.21|3.34|3.02|4.18|5.92|4.72|6.36|6.25|6.83|7.5|7.64|9.16|7.53|6.21|3.35|3.51|4.44|4.59|6.02|8.82|8.54|11.28|12.2|9.89|9.82|6.53|6.52|6.5|7.88|7.77|6.46|7.93|4.08|4.94|5.45|7.94|8.5|7|5.19|4.98||||
2022-02-19 15:23:12|usamicro_0048|PHAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|3.1|8.66|12.42|3.91|6.11|3.31|4.6|3.48|3.26|3.25|3.67|3.08|2.62||||
2022-02-19 15:23:13|usamicro_0049|LRAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:14|usamicro_0050|CEMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153|306|153|203.32|108.8|40.8|13.6|2.72|2.04|1.632|2.72|2.04|2.04|4.76|9.2|13.84|10.4|4.8|6.4|4.32|4.8|2.48|4.48|5.84|6|5.52|5.44|3.76|3.2|2.24|1.2|1.76|1.2|0.84|0.6408|0.96|1.6088|2.24|1.84|2|1.84|3.36|3.6|3.6|2.8|3.2|3.96|4.5|4.47|4.73|5.48|4.99|3.75|3.31|3.43|3.43|3.6|3.87|4.17|4.85|3.96|5.33|5.62|7.98|7.3|6.8|5.5|6.35|5.9|8.3|8|10.85|9.85|5.09|5.76|5.69|6.82|4.69|2.93|3.46|4.5|4.91|4.1|3.02|2.58|1.56||||
2022-02-19 15:23:17|usamicro_0051|PXLW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.625|68.25|145.5|62.25|30|92.4|30.12|47.67|37.44|24.96|15.78|18.303|16.44|19.17|32.25|32.91|44.34|46.14|32.097|33.93|24.225|26.1|21.09|15.9|13.86|7.53|7.2|7.14|4.95|4.14|2.76|2.4981|2.07|1.5299|1.26|0.7|0.43|1.41|3.92|2.9|5.1|2.99|3.37|3.69|3.31|2.46|2.27|2.38|2.36|2.36|3.18|2.1701|2.23|3.55|4.08|4.32|6.26|7.66|6.98|4.05|5.06|5.57|4.49|2.49|2.35|1.82|2.83|2.93|4.47|4.49|4.97|6.53|4.41|3.93|4.68|2.74|3.91|2.97|3.75|3.18|2.52|3.35|2.21|2.79|3.57|3.53|5.005|4.77||||
2022-02-19 15:23:21|usamicro_0052|AMRB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:21|usamicro_0053|CRDB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:22|usamicro_0054|INFU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.55|0.36|0.63|0.2|0.11|0.03|0.02|0.015|0.01|0.005|0.002|0.005|0.005|0.0001|0.004|0.003|0.003|0.003|0.002|0.002|0.002|0.002|0.01|5.35|5.4|5.57|5.65|5.83|5.85|3.75|2.5|3|2.58|2.35|2.35|3.15|2.15|2.5|2.45|2.6|2.5|2.48|2.71|2.16|1|1.61|1.9|1.89|1.78|1.45|1.52|1.51|1.371|2.15|2.848|2.61|3.14|2.87|2.71|3.3|2.72|2.93|3.65|2.8|2.7|2.25|2.2|1.65|2.2|2.4|2.7951|3.2|3.35|3.58|5.01|4.57|5.33|8.64|8.49|12.33|13.77|19.36|20.57|18.2|12.74|16.5||||
2022-02-19 15:23:25|usamicro_0055|RNDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6499|12.4443|14.7176|14.1516|14.1059|13.6038|13.8941|14.6629|15.0281|15.2472|12.7364|13.7955|13.6951|13.4394|16.1145|8.217|8.9657|11.3486|20.5152|18.2601|18.9046|18.5523|22.1765|||||
2022-02-19 15:23:27|usamicro_0056|FNCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.3645|1.6892||1.7218|1.6892|1.7052|1.624|1.8841|2.0951|2.0465|2.1762|2.3386|2.5741|3.0726|3.3944|3.4659|4.9664|5.5735|5.8593|5.8593|5.1448|4.8589|4.6446|4.2159|4.2516|4.716|4.9233|4.7518|4.666|4.5374|4.716|4.8947|5.3591|7.7172|7.9315|7.2884|8.1459|8.7175|9.7894|11.4328|14.291|18.1496|14.7198|15.8059|15.2914|17.5213|18.9811|18.4249|18.5064|17.3365|15.486|14.2773|15.5204|12.3531|12.8642|11.3079|9.2052|8.2401|7.5256|5.9947|5.187|4.5743|3.6939|3.2365|2.5978|2.805|2.6928|2.1577|2.1577|3.4523|2.4166|3.4523|2.6151|3.1502|3.3228|3.366|7.5087|5.1353|5.2216|5.8257|5.1784|4.5397|5.2216|4.4793|4.5311|5.3055|4.8672|4.3641|5.3083|5.6134|6.9012|6.7245|6.5206|8.2888|8.0001|8.844|7.6811|7.0539|7.1379|7.2498|7.8921|6.5046|5.4648|5.1003|6.1863|7.347|7.1411|8.1614|9.24|
2022-02-19 15:23:31|usamicro_0057|HZN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|8.74|10.51|12.46|10.79|19.32|24.68|14|14.08|17.84|14.55|8.23|6.02|7.35|1.48|1.94|3.53|3.96|3.49|1.97|2.2|5.46|8.17|10.44|8.35|7.03|8.07|
2022-02-19 15:23:33|usamicro_0058|BLFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.78|6.72|3.78|11.375|6.3|5.684|3.08|0.77|2.8|1.54|2.1|1.96|1.4|1.96|2.24|1.26|1.54|2.24|2.38|2.1|1.26|1.68|2.03|1.4|2.1|1.134|0.91|1.26|0.84|1.722|1.295|1.68|0.84|1.12|0.91|0.574|0.42|1.26|2.1|1.82|1.54|1.4|1.4|0.84|0.77|1.26|0.84|0.98|0.7|1.26|1.54|1.54|3.78|4.06|4.9|11.2|8.4|3.7099|2|2.1|1.81|1.61|2.01|2.13|2.29|1.77|1.621|1.8699|1.64|2.04|2.39|5.5|5.88|5.07|12.99|17.23|9.5|17.89|16.56|16.06|15.51|9.39|16.53|28.66|45.75|35.96|43.87|42.03|39.4||||
2022-02-19 15:23:37|usamicro_0059|SHSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:38|usamicro_0060|AIRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|15.76|14.4|15.16|14.36|9.05|8.53|7.89|8.86|13.02|10.045|12.83|13.68|11.78|10.69|6.93|10.74|13.49|17.68|20.19|20.83|12.59|10.77||||
2022-02-19 15:23:40|usamicro_0061|PBBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:40|usamicro_0062|LAKE|total_return_price|1||||||||||||||5.6819|6.6116|7.2314|5.6819|6.6116|2.7892|2.686|3.0992|3.3058|3.719|4.3388|6.5083|6.1984|2.9957|2.0661|2.4793|3.0992|1.4463|1.7562|1.0331|1.1879|0.8264|0.8264|1.0331|0.8781|0.7231|1.5495|1.8596|2.9957|3.0992|2.1694|2.2726|2.7892|3.2032|3.9248|4.6233|3.7191|2.893|3.5376|2.5828|3.3058|2.9953|2.6081|3.0481|3.9248|6.5604|6.7155|8.2645|8.1609|5.9401|5.2686|4.9587|5.2686|2.7376|3.564|3.2541|4.8554|4.1322|3.8998|3.3884|5.438|10.6198|7.562|7.1892|7.8727|6.4554|6.3455|8.2273|10.44|11.81|14.68|21.16|22.44|16.58|19.75|13.51|16.15|18.69|18.52|18.6842|12.76|13.63|14.67|13.07|13.37|12.09|9.86|12.5|12.75|11.14|7.71|7.55|7.6|7.36|8.45|8.86|9.01|9.626|8.85|8.69|8.229|7.52|9.42|10.45|6.6|6.14|5.0499|3.97|4.43|5.58|6.56|7.08|6.1501|14.1|8.5|9.22|10.5|12.35|12.93|8.69|10.14|9.9|10.85|10.65|15.05|15.85|14.1|12.95|13.5|13.14|11.12|12.69|10.73|11.05|13.94|13.62|23.66|21.57|27.8|28.21|26.96|20.91|21.02||||
2022-02-19 15:23:45|usamicro_0063|EMKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6294|26.8856|27.8474|25.3493|23.0448|15.3632|11.5224|27.0777|26.8856|30.8224|26.1175|44.9374|184.2626|181.67|156.7048|143.6461|77.0081|83.4223|34.5672|40.4053|27.07|13.0895|6.852|5.838|6.2989|10.0475|9.771|16.3157|12.7515|9.8017|6.7598|10.8772|9.6174|13.4889|16.4386|23.2599|27.9611|26.8856|19.4191|16.1006|14.4414|16.5001|24.704|46.0282|20.4331|23.5057|15.7627|2.919|2.3967|3.7486|3.9944|3.3492|3.7179|3.0112|2.4787|3.7794|7.866|7.0056|3.3799|2.7347|3.7563|2.8499|4.5091|3.4414|4.6858|2.7193|3.618|3.9483|4.0328|2.9344|4.3708|4.0943|4.1788|4.7856|5.0315|4.8087|3.8408|4.7242|5.37|8.9|8.7|11.35|8.55|6.35|5.65|5.5|4.65|4.14|3.65|3.41|3.04|3.1|1.46|3.2|3.25|5.15|6.25|9.54|6.61|7.03||||
2022-02-19 15:23:50|usamicro_0064|TRVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.77|6.98|4.31|6.42|5.97|6.52|6.26|11.34|10.11|8.39|6.14|7.05|5.89|3.75|2.4|2.62|1.73|1.71|1.49|2.25|0.43|1.58|0.96|0.9327|0.8409|0.5669|1.5|2.98|2.13|1.81|1.78|1.22|0.6103||||
2022-02-19 15:23:52|usamicro_0065|PCTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1134|33.4267|51.0829|26.7842|15.942|6.4711|5.1426|5.8282|5.1357|7.131|5.6225|4.5728|3.6204|4.8477|6.0408|7.5356|8.1595|6.7676|7.2887|7.611|5.746|5.3277|4.9094|5.0877|6.2191|6.0339|6.1779|5.9105|7.4259|6.2122|7.1447|5.9722|5.2797|4.6352|4.6283|7.0049|5.9855|4.2233|3.1311|4.1141|4.551|4.2233|4.5947|4.3107|4.4927|4.3471|5.7015|4.3325|4.4272|5.0086|4.845|5.0508|5.2994|5.0042|5.2069|6.0992|6.7261|7.3878|6.7083|5.6784|5.8936|6.6113|6.2858|5.7083|4.5896|3.6124|4.0043|3.8062|4.3771|4.3048|5.2209|5.9192|5.3905|6.4792|6.0224|5.5987|4.115|3.5078|4.496|4.5202|7.1586|7.7805|6.264|6.5345|5.5462|6.3147|7.2143|6.2828|6.1365|5.4605||||
2022-02-19 15:23:56|usamicro_0066|NTIC|total_return_price|2||||||||||||||||||||||||||||||||||||1.2292|0.956|0.9105|1.0674|1.1602|0.9978|1.0674|1.0892|1.0892|1.1129|1.1366|2.1605|1.3443|1.8724|2.6406|2.0547|2.1036|1.9568|1.9568|2.6417|2.8898|3.3382|4.7831|4.5434|3.8871|3.0289|2.6|2.5241|2.8165|2.4804|2.6354|2.6354|3.2863|2.8093|3.4453|2.7718|2.4582|2.2347|2.2347|1.9889|2.0336|1.8012|1.4928|1.4526|1.5375|2.4783|2.4324|2.2718|2.5732|2.1605|2.4341|3.3845|2.8087|2.2704|2.6683|2.8041|3.5343|3.113|3.7778|3.862|3.7169|4.1195|4.5642|5.2664|3.6888|7.0031|6.1137|4.0961|3.3658|2.5279|4.2131|3.5577|4.082|5.0557|4.5736|6.549|7.5424|7.4946|7.7006|6.2822|7.2185|5.8328|4.7983|4.8685|6.0856|5.0276|6.9844|8.1266|10.514|9.9476|9.6948|10.926|9.6012|7.9581|7.2934|7.8645|5.8281|5.8515|6.5022|6.5303|7.2559|7.9581|8.239|9.339|10.512|14.9565|17.3039|15.9284|14.8991|12.0206|10.6017|11.7885|11.2063|7.2449|8.1261|9.1528|15.9246|16.2573|16.5015|15.0148|13.4||||
2022-02-19 15:24:00|usamicro_0067|CKPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8.0501|3.46|4.57|2.91|3.71|1.82|2.86|3.55|2.34|1.72|1.77|2.09|2.74|2.8|3.06|2.99|3.41|2.97||||
2022-02-19 15:24:02|usamicro_0068|SVBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:02|usamicro_0069|ICAD|total_return_price|0||||||||36.25|48.75|35.625|43.125|48.125|62.5|81.25|73.75|73.75|115|95|115|61.25|83.75|93.125|89.375|78.75|86.875|71.25|65.625|49.375|56.25|65|45|23.125|18.75|25|32.5|19.375|53.125|51.875|62.5|77.5|62.5|44.375|32.5|33.75|36.875|35|49.375|45.625|46.25|41.875|41.875|34.375|26.875|20|15.625|9.065|6.565|8.75|15.94|7.19|6.875|7.5|5.625|6.25|7.19|4.6875|6.875|12.1875|10.625|8.75|14.6875|15.9375|14.8438|10.5|5.25|7.25|13.55|15|6.45|12.55|9.05|10.3|13.2|26.4|20.2|18.5|15.55|22.35|19|22.35|12.55|5.85|7.8|7.9|10|14.75|19.15|20.7|15.1|10.1|12.3|14.75|15.95|5.65|4.55|6.5|10.75|7.6|7.6|9.55|8.75|6.75|6.75|5.3|2.35|2.85|2.45|2.3|2.15|4.79|4.99|6|5.27|11.66|9.16|6.41|9.85|9.17|9.58|3.24|3.4|5.17|5.1|5.22|5.2|3.235|4.81|4.19|4.42|3.44|3.08|3.05|2.91|3.7|5.17|6.37|6.85|7.77|7.34|9.99|8.81|13.2|21.22|17.31|10.75|7.2||||
2022-02-19 15:24:09|usamicro_0070|UQM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:09|usamicro_0071|VERU|total_return_price|0.00701754385965||||||||||||||||||||||||||||||5.3461|3.1008|4.17|4.2769|5.1323|7.0569|18.8184|15.8246|15.0761|11.5477|9.8369|13.0446|9.6231|10.4784|10.6923|11.2269|8.8746|6.8431|3.6354|3.7423|2.6731|2.4592|3.5285|4.3838|4.6516|4.5446|1.8716|1.5508|2.5661|2.9938|2.2454|2.4062|2.3523|1.4439|1.0692|0.8554|1.1223|0.775|0.775|0.6681|0.4448|0.7185|0.3473|0.4277|0.556|0.4277|1.2745|1.2232|1.2831|1.5654|1.2831|1.2916|1.6509|1.7963|2.78|2.5747|2.1128|1.4114|1.668|1.4456|1.4114|1.3686|1.2831|1.2831|1.112|1.1975|1.9075|2.5234|1.8818|2.5661|2.1214|2.1898|2.1812|2.4721|3.1563|3.1136|5.3632|3.9604|6.1886|5.5576|4.4182|4.8838|4.4628|4.2747|4.2114|4.1999|5.0512|5.6616|5.853|6.6619|6.9452|7.4247|8.9524|9.3501|7.6883|7.56|3.91|4.57|2.83|2.92|1.78|1.71|1.87|1.28|1.26|0.95|1.01|1.03|1.2|1.35|1.81|1.98|1.93|1.21|1.46|1.39|2.26|1.96|3.27|3.23|2.83|2.52|10.775|8.84|6.87|8.17||||||
2022-02-19 15:24:15|usamicro_0072|ALSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:15|usamicro_0073|SOHO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7167|4.3267|4.5745|4.6497|4.5229|4.8222|4.7329|4.9111|5.2838|5.5408|5.8648|5.5939|4.491|3.7983|3.4845|3.3456|0.8619|0.7278|0.9975|1.4509|1.3148|1.5107|1.3213|1.6452|1.4379|1.6257|1.9755|1.4512|1.6147|1.8725|2.1978|2.7334|2.0907|2.7907|3.0493|3.1637|3.9659|4.4839|5.4475|5.5473|5.3251|5.5215|6.0975|4.8821|4.832|4.0332|4.2454|4.341|5.2798|5.2983|5.4221|5.0478|5.702|6.0881|6.1885|6.4772|5.5688|6.4422|6.9393|6.5738|6.64|1.61|2.56|1.97|2.51|4.02|3|2.62|1.93||||
2022-02-19 15:24:19|usamicro_0074|PLYM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0867|13.2424|13.7167|13.1749|12.373|12.5394|10.4123|13.894|15.5047|16.5338|15.2411|10.2798|11.9607|11.6988|14.2817|16.2918|19.5835|22.2111|32||||
2022-02-19 15:24:21|usamicro_0075|INSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.57|9.66|9.7|9.72|9.89|9.89|9.96|8.45|10.45|11.95|13.45|10|5.5|6.1|6.35|4.8|6.665|8.27|7.26|6.75|3.38|2.56|2.96|6.74|9.29|12.75|11.44|12.44||||
2022-02-19 15:24:23|usamicro_0076|MYFW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.51|17.61|11.71|13.29|13.89|16.99|16.47|14.14|14.25|13.05|18.98|28.59|25.82|29|29.78||||
2022-02-19 15:24:24|usamicro_0077|GEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:25|usamicro_0078|MRAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.82|8.29|8.38|21.2|15.92|7.02|7.41|9.23|7.95|5.9|7.17|6.99|6.13|5.5|2.62|7.02|5.77|4.5|5.75|6.64|6.71|11.21||||
2022-02-19 15:24:26|usamicro_0079|MVIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||45|44.504|32|44.504|49|113|112|116|75|54|104|133|181|107|242|445|392|305.5|140|121.5|169.68|102.4|113.92|91.36|41.84|30.24|42.56|37.6|49.6|63.44|60.96|69.92|67.2|47.36|56|46.64|40.8|47.2|28.8|23.44|15.44|11.44|25.52|29.44|40|37.04|31.2|19.36|22|15.52|13.44|10.32|24.56|44|25.36|22.56|23.68|17.52|14.88|10.56|9.76|5.4408|2.8808|2.73|1.61|2.32|1.91|1.59|2.52|1.74|1.32|1.93|2.01|1.94|1.74|3.43|3|3.19|2.86|1.87|1.68|1.38|1.26|2.49|2.12|2.78|1.63|1.13|1.12|1.21|0.6039|0.9688|0.8052|0.5991|0.72|0.1725|1.36|1.95|5.38|18.55|16.75|11.05|5.01||||
2022-02-19 15:24:30|usamicro_0080|EYPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.6|298|246|266|200|207.404|154.4|94|76.8|72|60.396|39.596|32.004|26.8|26|29.5|9|8|18.828|51.9|39.9|39|33|42|51.8|39.1|40.9|45|12.1|15.7|22.499|16.9|12.8|20.5|38.2|40.5|40|44.3|40.7|42.9|40.2|43|36.7|37|46.7|29.5|28.4|34.65|19.4|17|17.7|12.5|10.3|11.6|18.7|24|17.3|24.3|15.3|18.5|14.8|10|7.58|6.03|4.64|9.69|9.43|10.59|13.66||||
2022-02-19 15:24:33|usamicro_0081|CATS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:34|usamicro_0082|ULBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||12.25|8.125|9|8.75|11.75|12|13.75|15.75|16|17.5|18.25|24.5|24|14.75|14.25|11.625|8.625|9.75|11.625|17.875|17|14.875|8.5|6|5.1875|5.0625|5.5|4|6.125|14|11.25|10.0625|5.5|6.9375|6.5|4.96|4.49|3.38|3.499|3.32|3.7|4.19|10|14.36|12.38|21.28|19.36|10.17|19.45|17.12|16.15|12.92|12|12.85|10.13|10.41|11.01|10.8|10.52|12.8|20.15|11.81|10.69|7.75|13.41|7.73|7.17|6.06|4.32|4.01|4.3|4.35|6.61|5.07|4.7|4.96|4.02|5.18|3.86|3.11|3.24|4.465|3.56|4|3.55|4.25|3.84|3.24|3.13|3.9372|4.19|5.89|6.46|5.12|5.01|4.11|4.95|5.45|7.2|6.75|6.55|10|9.6|8.15|6.75|10.27|7.95|8.66|7.39|5.2|7.01|5.9|6.47|8.28|8.38|7.12|6.04|||||
2022-02-19 15:24:38|usamicro_0083|AQMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|4.9|5.12|6.45|10.6|8.6|13.66|17.76|12.08|6.05|2.16|2.49|2.99|2.67|1.8|3.07|1.51|1.74|0.7553|0.45|1.4|0.9246|3.09|4.03|2.97|1.93|1.29|
2022-02-19 15:24:40|usamicro_0084|CVU|total_return_price|0|||||||||||||||||||||||||||||||||||||||14.625|15|19.875|23.25|25.5|27.75|21.75|21|19.5|14.2486|6.3744|5.0635|3.3747|3.1887|3.3747|9.1881|7.6882|7.1243|5.0635|7.1243|9.1881|7.8742|7.4063|6.1884|3.2817|3.5636|2.2498|1.438|1.25|2.531|3.406|2.125|3.063|2.813|1.9|1.66|1.7|1.58|1.45|7.15|5.82|4.4|6.37|8.75|8.99|11.9|10|11.3|9.08|11.45|9.9|9|9.97|10.06|7.95|7.2|4.7|7.24|6.86|8.3|7.8|8.7|8.2|7.77|7.81|5.5|6.7|6.9|7.3|6.01|7.9622|9.85|10|14.08|15.2|13.63|9.5|11.87|14.87|11|10.84|10.01|8.57|10.85|11.59|15.04|13|12.67|9.85|10.21|12.2|10.01|8.81|9.73|7.33|6.15|6.86|9.25|6.75|9.4|9.35|8.95|9.75|10.5|8.35|6.37|6.5|8.41|8.22|6.73|2.25|3.29|2.68|3.831|4.54|3.55|2.75|2.73|
2022-02-19 15:24:44|usamicro_0085|BCLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|13.5|18|12|15.75|29.85|43.5|14.55|15.15|7.65|6.75|6.15|3.885|4.2|7.2|5.7|13.5|9.675|6.45|4.5|2.4|0.9|1.41|1.05|5.1|3.45|4.8|3.3|3.1515|2.73|4.5|4.2|4.7385|3.3|3.3|3.825|3.3|3.525|3.6|3.18|3.057|2.3505|4.35|4.7925|4.09|3.44|4.54|3.9|2.45|2.77|2.75|2.39|2.45|2.69|4.04|4.29|4.02|3.64|3.23|4.41|3.82|3.55|4.34|4.04|3.88|3.7|4.9|9.98|16.19|5.19|3.71|3.76|3.26|3.41|
2022-02-19 15:24:48|usamicro_0086|CPIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.35|14.17|10.88|6.42|5.95|6.14|5.45|5.72|5.43|5.69|7.51|6.15|6.41|4.27|4.92|5.06|4.59|5.17|4.47|4.46|5|6.02|6.85|7.15|5.53|5.28|4.49|4.51|4.87|5.46|7.06|6.9|7.17|7.36|6.6999|6.14|5.81|6.02|5.81|6.35|5.2535|5.15|3.63|3.33|3.2|3.07|3.1|2.91|2.73|4.85|
2022-02-19 15:24:51|usamicro_0087|NAII|total_return_price|0||||||||||||||||||||3.125|3.125|1.565|1.565|1.565|1.565|1.565|1.565|1.565|3|3.5625|3|2.0625|2.4375|2.25|2.1875|3|3.625|4.6875|4|5.375|4.75|4.75|6.5|12.25|9.375|8.75|6.125|4.25|6.125|6.25|9.25|8|9.375|9.5|8.063|8.375|8.125|7.625|7.875|10.625|20.125|20|12.25|11|4.875|3.4375|3.875|3.25|1.9688|1.8125|2.1563|2.1875|2.125|2.25|1.45|2.25|1.9|3|3.5|3.985|3.54|4.949|4.8|6.4|9.01|8.5|9.34|9.23|6.76|8.21|6.87|6.48|8.14|10.72|9.23|8.67|8|7.21|6.27|8.63|9|7.99|7.05|6.1|6.19|6.72|7.99|7.75|8.06|6.35|7.92|5.6|5.63|4.82|4.07|8.84|6.25|7.66|6.15|5.02|4.84|4.61|5.75|5.58|5.43|5.28|6.48|5.35|5.479|5.665|6.29|10.34|13.53|11.04|13.14|11.3|8.8|9.95|10.8|10.3|11|10.15|9.8|9.83|11.5|11.66|8.35|7.98|6.3|6.84|7.55|10.5889|15.36|16.83|13.5|12.65|
2022-02-19 15:24:56|usamicro_0088|ANIX|total_return_price|1|||27.3421|38.7346|44.8107|39.8739|52.7854|35.8865|30.3801|42.722|60.3805|87.7226|41.0132|54.1146|67.216|47.2791|67.216|55.2538|34.1776|43.4341|49.1303|56.2507|74.0515|103.9569|63.371|64.0831|71.2034|66.9312|72.6275|49.1303|46.2822|77.6117|135.2864|93.9885|136.7105|185.1288|146.679|116.7736|142.4068|149.5271|143.8308|150.9512|128.1661|136.7105|129.5902|101.1088|55.5386|74.0515|75.4756|109.6532|95.4125|125.318|136.7105|121.0458|163.0546|156.6475|102.5329|112.5014|108.2292|58.3868|64.0831|46.2811|34.8885|42.0089|38.4498|34.1776|23.496|27.0573|41.298|30.6163|23.496|22.7851|15.9496|10.4811|8.8862|10.709|11.8482|6.6077|5.2406|3.4178|5.9241|12.5318|11.6204|11.3925|24.6079|15.7217|24.38|16.861|11.3925|11.6204|11.8482|21.418|18.2281|15.4939|13.4432|20.9623|14.8103|12.3039|20.5066|27.1143|23.0129|17.0888|10.9368|7.0634|6.6077|7.9748|13.4432|11.8482|8.8862|5.4684|5.0127|3.8735|5.2406|5.0127|3.6456|2.5064|3.8735|2.7342|5.9241|5.4684|5.2406|5.0127|4.557|9.0434|7.7469|5.9013|4.557|2.438|2.7342|4.4568|3.3904|2.6794|2.5702|2.8983|5.7874|4.4659|1.95|0.79|2.05|3.73|3.73|3.29|4.05|5.13|4.16|4.69|3.87|3.55|1.89|2.78|2.06|3.65|4.88|4.42|4.77|3.28|||
2022-02-19 15:25:03|usamicro_0089|FUSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8007|9.8007|10.1274|11.2708|28.5853|24.8284|24.5017|24.8284|24.175|24.175|23.6849|25.2374|11.1074|10.3724|8.8897|7.902|22.1053|10.0514|7.9397|8.1087|8.9072|9.3685|9.9115|9.8419|9.8419|10.0497|10.7103|16.687|16.1063|23.2305|20.8456|16.4096|15.0362|19.9184|22.8539|20.3912|22.3827|21.3257|21.993|20.5504|23.1069|21.4433|22.4894|23.7155|20.2913|19.0762|14.0255|14.4828|13.411|14.7004|15.5835|12.6492|22.1851|20.0959|15.3794|13.1641|8.1813|9.0262|9.4389|7.4821|4.4425|4.5828|4.059|5.1533|5.1252|5.2655|5.0036|7.6598|8.885|8.1742|7.1828|7.4727|7.5662|7.9497|8.1838|7.7906|7.7625|7.9507|8.4127|7.5591|8.4326|9.2203|10.5713|11.318|11.0713|10.6134|12.2568|11.2228|11.1946|10.5892|7.5548|9.6291|8.9038|8.4446|11.4324|5.667|6.8574|7.1974|8.739|9.0955|11.1825|10.791|10.5918|
2022-02-19 15:25:07|usamicro_0090|ATEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.6|73.68|44.808|50.04|43.56|43.32|60.48|54.84|48.96|54|28.08|16.8|39.72|59.04|63.48|78.24|57.36|23.88|32.28|30.6|42.72|28.8|21.84|25.8|22.08|20.88|20.4|27|24|24.12|25.2|20.4|16.56|21.6|15.6|16.2|16.56|4.92|3.72|2.88|3.8484|6.33|3.37|2.8|1.79|2.1|2.62|3.36|2.95|3.29|2.42|2.7|4.33|5.88|7.09|2.35|4.4|6.17|14.34|18.78|15.2|14.04|11.92||||
2022-02-19 15:25:10|usamicro_0091|LINC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8765|9.9808|11.6811|13.3419|12.7358|12.8539|10.768|10.28|11.3032|10.9175|12.1455|9.7526|9.5873|10.5082|10.154|13.8378|15.3727|18.0096|16.9234|22.1184|16.2858|10.1304|12.3164|12.5728|13.9953|7.3207|7.0799|6.9006|5.495|4.1319|5.2913|5.7214|5.076|4.6119|4.754|4.04|3.7777|2.8899|2.88|2.41|1.97|0.1964|2.15|2.55|1.46|2.25|2.12|2.8|3.18|2.56|2.07|1.89|1.77|2.3407|2.2|3.1|2.43|2.09|2.27|2.29|4.2|5.52|7.75|6.44|7.61|6.89|7.5||||
2022-02-19 15:25:13|usamicro_0092|WKHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|2|1.321|3.7|1.9|4.75|8|8.66|6.4|7.54|7.37|2.21|3.65|2.76|2.62|2.56|1.87|1.07|0.522|0.6938|2.92|3.35|3.46|1.94|8.56|22.13|21.32|13.57|15.49|7.65|4.88||||
2022-02-19 15:25:16|usamicro_0093|INVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||181.25|178.75|174.375|165|190|162.5|118.75|128.75|148.75|208.75|209.375|240|805|625|438.75|710.625|607.5|463.75|454.375|639.375|970|605.625|379.375|330|154.375|104|62.1|146.4|116.9|133.8|39.49|42.5|25|54.6|73.1|77.2|67.1|65|27.4|48.7|32.2|27.7|26.6|34.2|35|30.5|33.4|31.1|42.8|30|29.7|33.4|26|30|23.7|22.5|25.5|24|26|23.7|19|16.001|18|25.2|26.1|23.2|19.9|22.3|20.9|9.364|8.9|15|14.8|7.23|7.2|5.757|11.3|11.07|13.41|13.89|8.58|5.89|3.49|1.99|2.16|1.79|2.16|3.18|7.06|5.25|4.64|3.34|3.74|3.87|5.96|3.6|5.04|5.12|5.26|5.64|3.38|5.1|6.26|8.5|11.46|17|18.84|28.14||||
2022-02-19 15:25:20|usamicro_0094|UG|total_return_price|0.174235041902|2.6809|2.7612|2.7187|3.0868|2.6826|2.1973|3.8284|3.3942|3.4677|4.5706|2.368|3.9604|3.5112|2.5314|2.368|2.613|3.0213|3.0621|1.3882|2.0414|2.0414|1.9598|2.0414|2.3272|2.2864|3.2663|2.5314|2.4497|2.2047|2.368|1.3473|2.1231|2.4089|1.7964|2.5314|2.9396|2.7763|2.3272|2.4905|1.9189|1.674|1.7148|1.5923|1.4698|1.429|1.0615|0.6533|0.6124|0.6941|0.6124|0.5716|0.5308|0.8166|0.6738|0.5105|0.7138|0.7138|1.4067|1.7214|1.9532|1.7409|1.7409|1.2313|1.2691|1.4197|1.4197|1.3551|1.7157|1.4517|1.5837|1.5397|1.9823|2.595|2.2526|1.8922|2.2224|2.6081|1.7265|1.2857|1.5833|1.719|2.7897|3.0347|2.9374|2.8606|2.5918|2.5521|3.0605|2.9136|3.4388|3.5443|4.229|3.9269|3.4653|4.2151|4.2332|4.1923|5.5077|4.9838|4.7983|5.341|4.9362|4.3866|3.5172|3.5172|4.9625|5.1305|6.7625|6.6454|6.1633|7.1513|8.4386|7.958|8.3801|8.5632|10.8103|11.3258|10.5633|10.5873|12.2493|14.1309|17.6964|16.0701|19.1604|20.3068|16.857|13.8682|12.5998|12.5458|13.4086|13.229|14.6635|12.6417|10.266|11.2941|11.0117|10.4556|11.6584|14.2407|14.193|13.8923|15.1455|14.0567|16.1864|16.068|17.0109|16.5982|12.9045|12.9938|13.1802|12.9791|14.18|13.684|14.8624|13.4771|19.49|
2022-02-19 15:25:26|usamicro_0095|SACH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1495|3.1556|2.9758|2.8986|2.5664|2.2855|2.7806|2.9582|3.0294|3.3859|4.0751|3.7264|3.5519|1.4853|2.4755|3.4477|3.77|4.7998|5.0279|5.1802|6.03||||
2022-02-19 15:25:28|usamicro_0096|IDSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:25:28|usamicro_0097|ADMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1041.25|850|871.25|956.25|1530|998.75|765|743.75|467.5|1073.21|1423.75|1211.25|945.71|701.25|595|648.21|786.25|1402.5|573.75|1200.71|1402.5|1360|998.75|871.25|1169.6|1181.5|1458.6|1174.7|374|360.4|688.67|697|855.1|510|528.7|674.9|663|729.3|487.73|275.4|277.1|243.1|95.2|153|110.5|25.5|9.35|16.15|15.3|9.52|7.65|8.5|11.05|6.8|5.95|5.1|2.975|4.59|5.44|3.5683|4.42|3.74|3.655|3.162|3.74|3.57|2.89|3.91|12.41|10.03|12.07|11.22|11.22|6.375|6.39|6.36|4.81|4.68|6.17|3.94|4.2|3.87|5.4|6.13|2.8|3.43|3.15|4.25|5.2|5.225|4.4|3.5|3.2|3.5|2.25|2.11|1.3|0.7045|0.7004|0.3573|0.537|0.7834|0.4851|0.94|1.1|0.97|0.605|
2022-02-19 15:25:33|usamicro_0098|SELF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5163|1.5592|1.227|1.0452|1.0901|1.2948|1.5283|1.5801|1.6953|1.5716|1.7529|1.9424|2.0355|2.0463|1.8713|1.8598|2.0606|2.069|2.102|2.0615|2.3832|2.2619|2.1768|2.2113|2.3373|2.0736|2.2951|2.3301|2.3336|2.392|2.6575|2.6907|3.4764|3.9361|3.9683|3.3892|3.5051|3.797|3.7549|3.6653|3.4569|3.3332|3.452|3.2736|3.2949|3.2967|4.1156|3.7757|3.3074|3.6462|3.8091|3.8607|4.5998|5.0255|5.207|5.7||||
2022-02-19 15:25:35|usamicro_0099|ASYS|total_return_price|0||12.5|15|12.5|15|13.752|10|8.752|11.252|10|7.5|8.752|6.252|7.5|1.252|2.5|5|5|3.752|2.5|1.252|2.75|5|4.375|4.625|6.625|6.375|8.25|7.25|5|2|1.75|2.125|1.875|2|2.875|2.375|2|1.375|1|1.1876|1.625|3.75|3|3.75|3.25|3.5|4.5|4.25|7.75|9.126|8.25|8.626|9.75|9.5|6.25|5.25|6|5.376|4.75|3.75|2.562|1.5|1.25|1.563|2.9063|2|5|4.06|4.6094|15|8|5.3438|9.55|4.95|7.16|6.99|5.339|3.12|3.17|2.95|3.52|5.2|5.76|5.45|4.91|4.28|4.201|3.15|5.14|5.75|7.77|7.31|6.95|6.65|7.65|7.3|8.75|12.82|12.99|12.04|10.74|9.31|3.69|3.22|4.85|5.3|11.07|10.09|8.35|17.96|25.15|25.24|20.64|8|8.51|8.33|3.76|3.31|3.22|3.6399|6.36|7.3|6.96|12.17|12.23|10.7|10.2|11.18|10.39|4.3|6.26|6.49|5.97|4.96|4.25|5.5|8.44|11.98|10.07|7.32|6.05|5.34|4.53|5.33|5.5|5.3|7.16|4.35|4.87|4.89|6.38|11.82|9.64|11.43|9.88||||
2022-02-19 15:25:40|usamicro_0100|STCN|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.1204|0.1016|0.1336|0.2408|0.3273|0.3217|0.6039|0.7844|1.3375|1.3432|0.7224|0.4515|0.7617|0.5756|0.7391|0.9987|1.6366|4.3595|6.151|5.1361|22.0323|45.9717|33.2977|39.5281|813.1006|514.6892|273.6341|121.864|44.2813|21.5989|14.5919|10.9078|11.9914|9.2463|2.9617|3.8286|6.4291|7.1515|12.9304|13.5806|20.0097|12.497|9.9687|9.8965|13.6528|12.7137|13.725|11.4135|10.8356|10.4021|7.5127|10.1132|9.1741|15.1698|11.4135|10.1854|9.3186|9.9904|8.8418|4.0164|1.6831|2.6728|5.1505|5.9379|7.3321|6.4508|4.7388|4.8038|4.4281|5.24|4.19|4.18|5.72|4.95|3.42|2.93|2.91|2.8|3.11|4.12|5.15|4.04|3.73|3.5|3.61|3.5|3.25|2.89|2.15|1.46|1.28|1.36|1.75|1.69|1.68|1.82|2.23|1.95|2.12|2.05|1.66|1.95|1.78|1.56|1.4|0.77|0.53|0.58|1.79|1.96|1.9|1.98|1.12|
2022-02-19 15:25:44|usamicro_0101|AMRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9112|9.2729|9.4558|8.0836|8.7673|8.8508|9.8792|15.5556|16.914|13.4582|13.6155|16.1359|14.779|13.3545|14.4244|12.7129|10.5462|11.5041|11.1878|10.2298|10.4583|11.7408|10.5462|7.2681|10.7923|16.7421|30.8328|24.2589|34.744|44.3586|57.34|58.85||||
2022-02-19 15:25:46|usamicro_0102|LMST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.0671|79.5759|82.5388|83.4046|76.8085|68.3712|64.6056|60.3636|68.2027|66.8613|47.3683|60.3153|70.0989|68.9281|55.4607|59.3836|45.9677|50.9531|40.2837|24.85|20.6|11.13|9.15|8.8495|10.75|3.5|4.6505|4.05|6.8|5.1|5.6|4.8335|5|2.5125|4.55|8.05|7|6.85|6.05|7.95|7.9|11.3|9.37|10.01|11.45|14.78|13.65|15.255|16.18|12.53|15.15|15.0874|15.17|17.44|8.31|13.78|10.4|13.01|15.84|16.51|17.79|18.66||||
2022-02-19 15:25:50|usamicro_0103|ACER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76216.6787|93805.143|75044.1144|52765.393|29314.1072|13484.4893|7094.0139|6449.1036|10846.2197|8149.3218|7035.3857|4819.2392|6413.9267|4748.8854|2814.1543|1465.7054|1172.5643|246.2385|199.3359|457.3001|539.3796|4186.0545|2321.6773|2661.7209|2040.2619|1911.2798|1606.4131|498.3398|492.477|342.9751|310.7295|231.5814|120.1878|202.2673|128.9821|178.8161|110.6608|146.5705|123.1192|137.0435|120.1878|65.2239|63.0253|45.6472|46.3928|29.8322|31.2737|23.7142|39.4546|32.9306|9.1667|8.6966|6.1429|12.99|12.44|17.72|19.06|29.21|16.69|24.3|18.34|3.3|3.83|1.18|3.66|2.5|2.48|3.48|2.92|2.52|2.33||||
2022-02-19 15:25:53|usamicro_0104|HBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.938|4.375|4.375|5|4.125|4.08|4.8|5.2|5.9|5.64|5.3|3.96|2.66|2.35|2.61|2.71|3.01|5.09|8|9.06|9.6|11.14|11.9|9.12|8.75|9.03|6.52|4.95|5.08|5.76|7.42|5.66|3.52|2.67|1.9|2.09|0.5|0.38|0.85|0.85|0.7|0.85|1.53|1|0.88|0.98|0.65|0.52|0.52|1.45|1.15|1.4|1.3|2.71|2.38|2.44|3.52|4.66|4.5|3.7|3.34|2.85|3.05|3.0699|3.55|3.71|5.4614|5.92|6.86|8.27|6.86|7.41|7|5.01|4.97|4.3|2.21|2.77|2.32|2.16|1.66|0.7029|1.2|2.18|3.58|3.61|5.58|5.22|9.65|
2022-02-19 15:25:57|usamicro_0105|PPIH|total_return_price|1||||||||||||||||||||||||||||5.75|6.75|10|6|5.625|6.5|5.625|5.75|5|5.75|6|6.75|7.75|7.375|8.5|7|7.25|8|7.25|5.875|5|4.438|6|6|6.125|6.625|6.75|7.75|7.844|7|9.375|10|8.625|8.625|7.75|5.375|5.75|4.375|4.25|3.9375|4.125|4.375|4|3.4063|2.5313|2.35|2.98|3|3.05|3.3|2.0629|1.729|1.67|1.69|1.95|2.35|2.46|2.89|3.39|6.4|8|7.59|8.15|6|6.05|10.71|10.69|16.96|19.1|18.68|27.705|16.36|15.98|15.76|13.39|7.07|4.95|5.14|6|6.72|6.82|6.79|6.3|8.7|10.895|10.28|9|7.13|7.5|7|6.99|5.5|5.93|7.29|10.84|11.84|14.52|10.89|11.01|9.12|5.58|5.93|5.61|5.64|6.4|6.98|7.65|8|8.75|8.0294|7.9305|8.35|9.05|9.1|9.05|9.14|8.74|8.96|8.85|8.98|9.03|5.7001|5.91|5.54|6.09|6.48|6.89|8.55|8.85|
2022-02-19 15:26:03|usamicro_0106|TGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.14|0.7885|0.931|1.3585|1.71|1.8145|1.805|2.679|2.755|2.8025|2.9354|2.9545|2.641|2.6315|2.0235|1.596|1.197|1.4619|1.7005|2.375|2.1375|2.0805|2.0615|1.2825|1.62|1.67|2.16|1.8|1.02|0.57|0.51|0.4|0.35|0.32|0.34|0.2311|0.2548|0.294|0.319|3.36|3.25|2.72|2.92|3.59|3.175|3.51|3.99|3.55|2.31|2.4|1.01|0.7454|0.82|1.16|1.72|1.95|1.78|1.15|
2022-02-19 15:26:06|usamicro_0107|TACT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3142|5.1771|5.3052|6.0721|7.2226|9.9707|5.6886|4.7299|4.5382|3.4514|1.6937|1.47|3.3875|2.7164|3.8668|4.6338|5.5606|3.0679|2.6844|3.5153|4.5507|2.5566|2.8122|3.0116|2.4952|2.5821|2.4236|2.7611|6.2023|8.6054|12.4505|19.9157|24.2517|19.8262|16.3825|7.6774|6.4963|5.829|6.0591|7.2479|7.8998|6.8261|6.3659|5.3228|4.5788|4.7046|3.6738|3.7658|6.3505|6.1051|3.5204|1.9634|3.8195|4.065|5.3228|5.6372|5.5989|6.1358|7.2249|9.1193|8.9736|6.2202|5.5682|6.0207|5.9134|5.7139|5.5805|6.1838|6.4194|10.3693|9.9796|9.207|8.3681|5.5041|4.5297|4.9527|5.6638|7.7614|7.4257|7.1181|7.0873|6.6809|5.9672|7.406|7.8092|9.095|12.4382|12.3283|11.9057|13.804|8.6773|8.9085|11.0876|12.0544|10.97|3.11|4.58|5|7.1|10.87|13.73|13.9|10.9||||
2022-02-19 15:26:10|usamicro_0108|HDSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6|5.5|17.25|18.5|16.75|13.25|12.875|9.25|6.375|5.625|9.25|6.875|5.75|3.625|3.75|3.875|3.75|1.5|1.875|2.5|2.125|1.5|2.313|1.875|3|1.563|2.5|2.11|2.18|2.82|2.9|1.85|1.35|0.84|1.25|1.95|1.35|1.15|1.15|0.83|1.03|0.9|0.86|0.94|2.3|1.73|1.4|1.28|1.08|1.12|1.1601|1.09|1.09|0.97|1.47|2.53|1.5|1.35|1.5|1.32|1.22|1.46|2.6|2.04|1.68|1.64|1.95|1.64|1.17|1.45|3.29|4.12|3.63|3.64|4.05|3.19|2.03|3.7|2.8|2.89|3.31|3.77|4.17|3.49|2.97|2.97|3.28|3.6|6.65|8.01|6.6|8.45|7.81|6.07|4.94|2.01|1.28|0.89|1.93|0.8598|0.71|0.9775|0.6897|1.01|1.15|1.09|1.61|3.4|3.53|4.44||||
2022-02-19 15:26:15|usamicro_0109|IRIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||10.313|10.25|15|8.25|7.5|6.75|9.125|11.875|7.625|8.313|8|5|4.25|4.1875|4.875|4|8.5|11.75|12.75|10.9375|4.875|4.2813|3.9|3.75|4.78|4.67|3.41|3.3|2.9|3.67|3.75|4.49|5.45|8|7.38|6.32|4.24|5.08|6.19|8.8|7.86|12.24|9.79|8.75|8.87|8.8|5.26|4.3|2.45|1.59|2.47|3.42|0.85|1.14|2.06|2.4|3.07|4.3|3.68|3.45|3.92|4.55|4.01|3.7|3.74|4.41|4.17|3.7|3.9|4.45|5.91|5.93|10.17|8.93|8.31|7|8.6|10.68|8.25|7.61|9.29|10.22|14.79|14.49|14.06|11.87|9.89|9.37|7.62|5.72|6.96|6.35|4.7|4.56|4.55|1.85|2.23|1.585|2.12|1.96|2.51|6.75|7.06|7.66|6.11||||
2022-02-19 15:26:19|usamicro_0110|ISSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0523|4.0116|3.9237|3.0452|3.3967|1.8623|1.7217|2.5018|1.71|1.7568|1.2884|1.3094|1.7477|1.9117|4.1087|3.1389|4.5842|6.2661|8.0815|7.3788|7.9995|5.6395|4.357|4.7962|5.0773|4.9227|5.7976|9.3078|8.3064|6.6374|3.4715|3.6648|2.4701|2.3058|1.5188|1.7769|1.7388|2.1196|1.9038|2.7585|2.0688|2.0688|2.2635|2.4327|2.3015|1.9758|1.4321|1.8749|1.4512|1.7219|2.7271|4.102|5.6843|6.828|5.9251|6.4152|5.8907|4.5491|2.4767|3.2936|2.6486|2.309|2.4681|2.3477|2.5627|2.7002|2.9754|2.5799|3.6462|3.242|2.4767|3.0958|2.5799|2.1155|1.8231|2.5885|3.9128|3.973|5.2715|2.6229|4.2654|6.5887|6.57|6.48|6.02|7.07|6.49|
2022-02-19 15:26:23|usamicro_0111|CMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.8631|0.9253|0.9865|1.603|1.1127|1.1127|1.2987|2.4727|2.2878|2.2255|3.5855|3.2146|3.5241|3.6478|6.0582|4.6982|2.5351|3.4618|2.9673|3.0909|1.8546|2.2873|1.6073|1.9782|1.7927|0.7418|0.7913|1.4836|1.1869|1.454|1.4836|1.4836|1.1869|1.088|1.4441|1.9287|2.9871|2.8882|4.0058|3.4124|2.6607|2.7398|4.9356|9.6041|5.6082|7.5666|5.5389|5.8752|6.8248|9.5448|7.7644|7.072|7.5666|6.983|7.0226|7.0226|5.8554|2.5716|1.3847|2.2156|3.2245|2.8387|3.2937|5.3906|4.352|5.6972|7.6456|8.8722|7.6457|8.0018|9.0997|8.1501|7.2679|6.5478|8.7337|8.8227|9.4755|13.5506|12.5912|12.8582|14.1638|13.8472|16.9828|22.5909|18.2488|12.6901|12.3439|13.5011|16.7157|16.9234|17.6356|21.3743|21.7504|21.5644|17.767|14.28|6.67|7.11|7.38|7.47|6.41|3.25|1.54|4.12|8.86|14.08|11.7265|15.43|11.51|8.51|
2022-02-19 15:26:27|usamicro_0112|TRCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:27|usamicro_0113|RFIL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||0.3109|0.6415|0.5053|0.4664|0.4664|0.3887|0.9717|1.5547|1.7879|1.5158|0.9328|0.8162|0.7774|0.6996|0.6607|0.6219|0.583|0.6415|0.5247|0.583|0.5441|0.894|2.0308|1.3312|1.5936|1.2438|0.9266|0.9328|0.8271|0.8862|0.8395|0.6561|0.6654|0.6872|0.8302|1.1038|1.2282|2.3321|2.3358|2.5248|1.9838|2.6275|1.6449|1.8781|1.5357|1.6698|1.8001|1.7102|2.3321|2.5932|1.7879|1.7947|2.3745|1.7589|1.9838|2.3105|1.4413|1.3467|1.0896|1.4498|1.3048|1.5046|1.6367|1.7301|2.2003|2.3723|2.4818|2.8939|2.2403|2.7446|2.7328|3.0083|3.2936|4.176|4.6358|4.7643|7.2564|5.268|4.916|4.3454|3.7397|3.771|3.5032|3.7085|3.9777|3.7017|2.2583|2.0869|1.6123|1.4906|1.5108|1.7735|2.361|3.06|5.5128|9.7345|7.6127|8.0487|7.4706|8.1328|5.8925|5.9598|5.55|4.47|4.28|5.87|6.45|9.57|7.61|7.22|||
2022-02-19 15:26:31|usamicro_0114|SCYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.5|83.5|73.9|104.8|83|87.9|69.5|58.6|40.7|22.2|39.5|36.6|27.9|18.9|23.8|23.5|13.4|16.4|12.1|5.29|15.1|13.1|11.1|9.1|7.81|7.509|4.37|7.34|7.73|7.84|5.48|6.46||||
2022-02-19 15:26:34|usamicro_0115|EKSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.5037|58.7314|46.2101|51.7776|44.3172|45.6534|22.3813|19.05|38.55|24.15|25.65|33.75|19.65|37.65|19.05|7.575|5.865|2.83|8.4|4.47|5.97|5.9|5.58|4.4|2.69||||
2022-02-19 15:26:36|usamicro_0116|FEIM|total_return_price|1|12.5852|11.0743|10.0117|9.5634|7.3054|5.5454|6.9069|7.8035|8.0194|8.6004|7.8367|9.082|11.2902|11.5616|10.7642|13.3556|13.1563|13.0898|6.9103|5.4486|5.7144|5.515|5.6479|5.1828|6.0466|5.9137|5.7808|4.319|4.1197|3.3223|2.2592|2.9236|2.9236|2.8572|2.3256|2.4585|2.2592|2.525|2.4585|2.392|2.3256|2.5914|4.1197|2.9236|2.093|2.1263|1.7279|2.1927|2.5587|2.2262|2.093|2.8242|2.6578|3.6542|4.9172|6.7113|5.331|8.7054|15.8865|13.0351|13.2229|9.2253|5.7139|7.48|6.5344|8.7477|7.5626|9.1603|14.3722|22.5236|19.3137|18.7532|13.3704|15.3933|9.9256|11.8266|11.2621|6.0065|6.6714|8.0146|9.1361|8.6386|9.4353|12.7509|12.5027|10.7284|11.3891|13.3908|10.7294|11.2154|10.2839|11.133|13.1615|11.356|12.7701|11.564|10.3674|10.6124|9.7333|8.7862|6.4725|5.6183|4.2076|3.0752|3.2411|3.4071|4.2955|4.93|5.4084|4.9789|5.8672|6.8923|10.0358|10.2213|8.0736|8.3664|7.4195|8.7179|8.5307|9.18|10.02|10.63|11.11|12.09|10.6|11.44|11.47|11.405|13.24|11.175|10.92|8.88|10.13|10.72|9.18|11.08|10.5|8.64|9.28|9.5|8.81|8.3|11.1|13.24|12.05|11.66|11.8|9.25|10.04|10.47|9.14|10.72|10.74|10.02|9.99|9.09|
2022-02-19 15:26:41|usamicro_0117|SMSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||39.5|27|35|48|25|19.5|12|8.5|13.252|8|12.252|9|9|8.25|9.75|8|6.25|11|63.9375|25.25|12|3.625|6.75|5.08|2.72|4.2|4.598|2.82|1.28|1.84|2.2|11.84|15.16|7.96|9.68|7.6|15|35.8|19.56|17.52|26.84|23.4|49.16|64.08|57.52|56.76|74.52|60.2396|64.24|33.88|24.48|22.8|28.4|22.24|20.92|39.2|49.44|36.6|35.36|38.04|39.76|62.96|37.44|16.84|6.08|4.52|9.32|7.36|6.44|6|5.28|4.24|3.6|5.92|7.96|4.16|3.562|3.88|5.12|4.6|3.48|2.916|2.36|2.3668|2.03|1.57|0.93|1.46|1.12|2.84|1.75|2.29|2.52|1.8|2.8|3.04|5.435|3.98|4.21|4.46|3.73|5.42|5.505|5.22|4.84|4.92||||
2022-02-19 15:26:45|usamicro_0118|BTAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.03|7.74|2.41|9.53|10.49|9.81|9.96|22.23|57.95|43.36|49.22|43.16|29.06|29.55|21.37||||
2022-02-19 15:26:47|usamicro_0119|RMCF|total_return_price|2||||||||||||1.5377|2.4602|1.2301|1.1071|1.2916|0.4305|0.8611|0.5535|0.6458|0.4613|0.492|0.4716|0.328|0.3486|0.6971|0.943|0.8918|0.6971|0.656|0.328|0.492|0.7791|0.7791|0.7791|0.656|0.6151|0.7996|0.8201|0.9021|0.7791|0.8406|1.8041|1.9681|2.0502|1.9271|2.2962|2.2962|2.6651|2.952|2.0089|1.4761|1.4761|1.3734|1.1072|0.8203|0.738|0.7996|0.7587|0.7789|1.1275|0.7381|0.8611|0.7381|0.9123|0.9533|0.8098|0.7381|0.8201|0.6253|0.533|0.8098|1.1891|1.3367|2.3749|2.1715|2.4576|1.9463|1.5411|1.487|1.6992|2.1374|2.662|3.211|3.5541|4.0584|5.3924|8.0543|9.3108|9.5749|8.3208|8.2301|7.2807|7.5666|7.9947|7.4989|8.7922|9.3508|10.2912|7.5195|7.0094|5.4391|3.7009|3.6027|5.2444|5.0675|5.5731|5.5921|6.0213|6.3522|6.4526|7.0276|7.1641|6.1488|6.1027|6.6882|7.5139|8.9939|7.601|9.091|9.7496|9.197|10.1777|9.1014|8.9393|10.1187|9.9634|12.121|10.5026|9.6889|8.9686|8.5349|8.2534|9.1745|8.7197|9.4208|10.4088|10.3536|10.2709|10.8961|10.057|9.4084|7.6237|8.8678|9.0481|8.9426|8.6247|7.66|4.29|3.26|4.27|5.29|6.26|7.93|8.5|8.05|
2022-02-19 15:26:52|usamicro_0120|CFBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:52|usamicro_0121|SMTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:52|usamicro_0122|RELL|total_return_price|2||3.0516|3.3073|3.7505|3.9722|4.9099|4.6371|5.8646|6.0691|7.1979|7.1126|8.426|11.2972|8.9422|9.7954|11.1606|9.0616|10.8535|7.1977|9.1833|8.6869|9.576|9.0982|9.617|8.2629|7.1586|5.5458|4.8104|4.7047|3.8146|2.8802|3.9928|3.0268|3.6296|4.1697|4.6909|4.3|3.8005|4.4558|5.3731|3.9315|3.5621|3.586|3.3418|2.5593|2.7163|3.8239|3.8239|4.1867|4.0494|5.101|5.9503|5.7647|5.1626|5.1917|4.4901|4.6547|4.7475|6.5415|6.0085|7.5239|4.7963|4.8916|3.4401|3.8301|4.4022|3.9098|5.9335|7.3299|9.0844|7.4084|7.3157|7.552|5.9352|7.2468|7.5762|6.7896|5.4406|5.2683|5.0229|5.6335|6.5081|6.4229|8.6507|7.1408|5.3167|7.1055|7.2271|5.7214|5.0125|4.6795|5.5187|4.5075|5.4372|6.6257|6.1166|6.3852|4.8568|4.3969|2.9293|3.8434|4.5833|2.126|2.0691|2.7319|2.8302|4.1624|5.5129|6.8435|6.196|7.5549|9.1842|9.7151|9.8475|8.8361|8.7929|8.3177|8.663|7.9678|8.7458|8.7909|8.1279|8.3427|8.2086|7.6494|7.7031|7.6963|6.9962|6.6738|4.8372|4.423|3.8957|4.1829|5.7268|4.9471|5.1297|5.0566|4.7368|5.7524|6.9058|8.4302|7.8667|6.3057|6.5966|4.5446|5.2821|5.1718|4.1341|3.9425|4.3214|4.4016|6.1111|8.3988|8.7627|10.9362|11.98|
2022-02-19 15:26:57|usamicro_0123|SYNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:58|usamicro_0124|AVNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||177|247.512|163.512|151.512|148.512|120|108|199.512|276|334.512|231|360|537|348|354|174|73.512|164.256|201|306|376.512|562.512|813|915|385.512|360|199.2|240|123.84|186.72|130.56|48.24|28.08|53.28|49.68|74.88|92.424|103.2|114|70.8|53.76|54.24|44.16|41.52|62.4|85.92|147.6|81.36|106.56|115.92|115.14|107.88|104.82|100.2|60.18|56.94|46.86|30.96|23.1|38.88|42|41.46|39.78|21.78|24.54|30.42|31.02|23.64|14.1|10.98|16.92|16.8|14.28|19.74|20.22|15.72|15.42|13.56|9.54|7.68|10.8|9|7.14|7.56|6.24|4.6068|4.26|3.89|4.645|6.915|7.53|8.7|8.505|7.585|8.38|8.185|8.075|6.625|7.68|6.85|6.825|7.025|4.25|9.125|10.98|17.075|35.52|32.77|32.86|32.08||||
2022-02-19 15:27:02|usamicro_0125|HCFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:03|usamicro_0126|KTCC|total_return_price|0||24|21|23.25|17.75|12|9.75|9.5|9|7.75|7.25|10.75|13.625|10.5|6.5|6.875|7.875|8|8.75|6.125|5.5|5.375|4.5|5|5.875|6.125|6.375|5.125|4.75|4.375|3.875|4.375|4.9375|3.5|2.375|2.125|6.375|6.125|6.875|10.375|12.75|9.875|10.25|8.25|7|6.25|10.25|10.5|14|16|14.438|8.375|6.813|6.5|7.875|7.5|5.625|4.875|5|4.375|3.125|2.75|2.5625|3.8125|3.25|5.625|4.25|3.75|3.25|3|4.6875|2.75|2.25|2.06|1.89|1.55|1.32|1.01|0.3|1.16|1.07|2.529|2.4|2.25|2.6|3.69|3.5|3.35|2.9|3.4|4.12|3.2|4.35|3.91|5.87|4.78|4.1|5.09|4.66|4.18|2.59|3.51|2.28|0.97|0.94|1.6|2.35|3.85|5.15|5.15|5.95|5.22|5.01|4.56|3.46|4.69|9.47|8.24|9.92|10.24|11.46|10.35|10.29|11.02|10.42|10.48|10.57|7.94|10.76|10.87|10.02|7.6|7.15|7.53|7.45|7.82|7.34|7.0899|7.21|6.8199|6.96|7.58|7.65|5.65|6.17|4.98|6.35|5.44|2.91|5.3|9.85|6.9|7.71|6.52|6.5|6.255|
2022-02-19 15:27:08|usamicro_0127|ASPU|total_return_price|0.988700564972|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|||15.744|18|13.968|9.6|6|5.88|3.648|2.76|2.16|1.92|1.65|2.9988|2.4|2.46|2.0532|1.7388|1.92|1.8732|1.7556|3.108||6.9|6.25|7.65|7.05|7.45|6.99|5.82|5.33|4.63|4.2|6.15|7.99|8.06|9.28|10.59|5.8|5.21|6.54|5.2|1.22||||
2022-02-19 15:27:11|usamicro_0128|RDVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4|8.68|6.15|6.59|6.72|12.39|12.76|18.51|18|17.64|18.36|25.82|18.6|23.25|26.71|41.27|
2022-02-19 15:27:12|usamicro_0129|FLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.1375|1.425|1.6031|2.5531|6.8875|6.5312|4.9875|5.339|5.8187|4.3937|2.6125|3.0875|3.4437|4.3937|3.0286|3.4437|2.4937|2.0187|2.0187|3.0875|2.4937|1.8411|2.1375|2.1375|2.0786|1.7223|1.1875|1.1875|1.425|1.1286|0.4455|0.7419|0.6175|0.494|0.247|0.57|0.38|0.418|0.4845|0.4465|0.7125|1.1875|0.665|0.7885|0.741|0.665|0.57|3.6575|3.515|3.895|2.945|3.0875|3.42|3.1825|3.61|3.6005|3.5625|3.0305|2.66|1.52|1.995|1.463|1.064|1.121|2.2325|2.5745|3.268|2.7265|2.9925|2.983|3.2205|3.6195|2.9925|2.603|2.4985|2.698|2.7455|3.5625|3.2775|2.66|2.565|2.641|2.66|2.0615|1.3395|1.0925|1.33|1.4345|1.5865|1.387|1.5865|1.368|1.919|1.79|2.4|2.43|2.47|2.79|3.89|3.21|3.33|2.88|2.02|2.02|1.87|2.16|3.35|1.25|1.33|1.94|3.93|8.51|9.94|10.61|12.11||||
2022-02-19 15:27:17|usamicro_0130|CSBR|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||0.6|0.72|0.48|0.756|1.44|0.84|2.04|1.068|3|4.872|5.628|6.756|6|3.372|4.308|3.372|1.56|0.96|0.84|1.02|1.02|0.84|1.68|1.2|2.76|2.04|1.68|0.9|0.72|0.9|0.72|0.36|0.36|0.18|0.18|0.144|0.18|0.18|0.36|0.264|0.48|0.66|0.48|0.72|0.24|0.48|0.54|0.3|0.2388|6.96|3.72|6|25.2|10.8|16.8|9.6|6|10.92|12.12|10.2|9|9.6|9.84|8.04|10.8|10.68|10.8|10.2|7.8|7.56|7.56|4.92|5.4|5.04|5.28|12.36|16.68|14.4|12.36|10.8|7.8|4.56|7.7976|6.3|5.46|3.62|4.05|2.0205|1.6|3.69|2.814|2.67|3.2|3.63|4.1|8.99|11.5|9.55|7.51|7.1|5.21|8.51|7.72|10.2|8.83|12.14|11.03|10.41|10.1999|7.75|
2022-02-19 15:27:21|usamicro_0131|RESN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|8.55|6.2642|9|8.44|3.315|4.68|2.64|2.86|4.2|5.32|4.77|4.74|4.51|4.5|7.89|3.28|5.84|4.01|0.9497|2.95|2.27|2.86|2.2|1.5|2.33|2.71|2.64|3.99|3.27|2.69|1.84||||
2022-02-19 15:27:24|usamicro_0132|GV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:24|usamicro_0133|ATOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.04|7.8|6.75|7.08|4.4|3.95|3.85|6.29|5.61|5.97|2.5|2.88|5.04|3.51|2.95|3.49|9|10.55|14.88|22.71|21.84|23.44|20.14||||
2022-02-19 15:27:26|usamicro_0134|PESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||37.5|35|36.25|25.625|24.375|24.375|18.75|15|15.6|10.6|13.125|10.315|5.94|5.94|10|10.94|7.815|6.25|10.94|10|11.72|9.375|9.375|8.125|7.5|5|7.8125|6.875|5.9375|8.75|7.5|7.3438|7.1094|9.0625|12|14.7|13|16.25|14|11.75|12.5|10.25|9.3|8.445|15.55|11.3|8.95|8.05|9.045|9.05|9.6|11|8.35|9.55|10.65|10.35|11.6|11.9|15.35|13.4|12.35|8.1|14.45|10.45|6.25|9.75|12.1|11.7|11.35|11.2|8.05|8.35|8.15|7.55|6.95|6|7.75|7.95|5.85|5.2|3.4055|4.1005|1.8|3.6695|3.11|4.88|4.6|3.82|4.35|3.88|3.81|4.03|3.72|3.7|5.09|5.0069|3.9|3.15|3.65|3.8|3.65|4.15|4.5|4.2|2.35|3.51|3.91|4.54|9.1|5.21|6.39|7.05|5.97|7.33|7.15|6.65|6.33|
2022-02-19 15:27:31|usamicro_0135|IEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:31|usamicro_0136|VISI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:32|usamicro_0137|HTGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214.2|174.15|114.3|62.1|45|37.65|36.3|33.75|98.25|45.6|26.55|31.05|55.8|47.4|80.1|37.5|37.5|25.5|10.575|10.5285|4.875|10.7999|5.2545|4.69|5.46|5.98|5.77|5.08||||
2022-02-19 15:27:33|usamicro_0138|NTRP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:34|usamicro_0139|SRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8501|6.16|5.25|4.4115|4.05|5.04|5.24|5.8275|7.1499|8.09|7.03|7.02|5.12|6.25|3.54|2.5|2.98|2.54|4.35|3.79|4.25|3.58|6.31||||
2022-02-19 15:27:35|usamicro_0140|NTWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.75|184.375|159.375|150|268.75|912.5|3237.5|1625|756.25|331.25|125|133|8.5|20|14.5|4.5|5|7.5|10.5|28.5|37.89|20.5|26.1|21.9|13.19|27.09|19.09|18.7|21.1|18.4|19.8|17.1|18.7|13.5|18.9|16.3|16.9|27.8|15.3|27.6|26.6|6.495|3.3|5.6|9.597|10.5|8.7|8.3|16.6|17.3|18.8|14.2|5.9|4.925|3.741|4.591|6.52|5.84|10.84|10.05|10.76|4.81|4.77|3.91|3.7|4.26|5.77|5.33|5.15|7.69|6.98|5.91|6.3|5|5.05|3.95|3.95|4.95|4.7|5.725|6.6|5.4|6.51|5.63|5.38|3.58|2.0201|2.77|2.93|3.7|3.93|4.8|4.6|4.06|
2022-02-19 15:27:39|usamicro_0141|YGYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|5.8|2.6|4.4|3.2|1.8|2.72|31.76|7.5|7.2|5.8|5.78|3.9|3.36|6.4|6.3|5|5|4.1|4.498|6.2|4.7|4.9|7.54|6.8|5.5|5.7|6.065|6.0018|5.32|5.28|6.5014|4.74|4.15|4.11|3.87|6.7|5.64|5.7|5.5|4.73|3.26|0.7|1.42|0.4702|0.294|0.39|0.315|0.025|0.1|
2022-02-19 15:27:42|usamicro_0142|PMD|total_return_price|0|||||||||||||||||3.3497|3.2593|3.1686|0.7243|1.7201|0.5432|0.9958|0.8148|0.9507|3.9835|5.0698|7.333|5.794|6.3372|2.4443|1.2674|3.6213|3.4402|3.2593|3.6213|4.7078|3.2593|3.0781|4.3455|3.8023|3.9835|2.7159|2.9875|4.8887|4.5266|5.1603|4.8891|4.3455|4.8891|8.6011|8.3296|9.2337|11.0032|10.0707|8.9517|10.1293|11.3792|9.81|9.0863|8.4546|7.9305|7.6899|7.9336|6.6357|7.873|7.3469|8.0138|8.0785|8.4482|8.1306|8.5273|7.678|7.1266|6.5703|6.9442|6.5387|5.0951|4.801|4.0128|3.845|3.5053|3.5002|4.1091|5.0432|4.6413|5.3398|5.8|5.9833|5.8999|6.2049|6.3495|8.2308|8.1824|7.9254|9.1|8.0531|9.8118|8.3595|7.8425|8.778|8.1725|7.4077|3.5823|3.264|4.0415|3.7096|4.4852|4.765|5.0129|5.9251|5.2924|7.2279|6.2905|4.7794|6.1802|6.7689|7.2012|8.5584|7.7254|8.6809|7.9196|9.8837|11.0713|13.018|10.8667|10.9843|11.8736|13.1216|11.8426|8.1303|8.3127|11.4137|11.5247|16.7553|21.0044|17.1818|21.5452|16.0308|18.0338|18.8712|17.1462|16.9049|14.4109|12.8927|9.4323|8.702|8.9068|6.0074|5.5109|4.3789|5.0542|6.1563|6.911|8.3408|7.02|
2022-02-19 15:27:46|usamicro_0143|LMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.48|9.57|9.586|9.6|9.77|9.8|9.85|9.89|9.15|11.7|14|13.99|11.93|13.09|13.83|11.49|11.86|10.51|3.92|7.29|8.15|4.8|3.18|2.69|3.7|9.2|12.4|9.79|9.17|7|8.91||||
2022-02-19 15:27:48|usamicro_0144|CERC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:48|usamicro_0145|CFBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.2718|213.6396|235.7956|226.0565|306.1803|179.485|212.576|191.3184|227.3779|226.0942|186.2585|183.244|211.6672|220.711|213.8819|206.0649|205.6841|229.147|278.6031|287.3253|360.6958|298.8114|327.0012|292.0459|303.3669|244.6234|228.9772|226.9164|185.0724|174.3836|184.6945|196.5898|180.3813|175.2259|168.609|142.2109|98.853|103.7689|95.2774|96.2832|82.9577|75.0699|81.5977|62.5582|39.4416|32.4759|40.8016|27.1992|14.1436|34.271|25.5673|22.0314|17.3259|23.3913|8.1598|7.8334|7.4624|8.1598|7.3438|7.779|7.507|8.4318|8.051|7.6158|7.1262|7.8334|6.8542|7.2894|7.235|7.2894|7.3982|7.5614|9.1389|11.4781|11.7501|14.2524|13.926|2.3045|2.3738|15.4788|10.7808|12.6798|11.8786|12.2842|13.5502|9.9319|9.7423|11.8292|17.4846|19.3619|19.2525|19.5523|21.6665||||
2022-02-19 15:27:52|usamicro_0146|ORMP|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|12.12|6.12||3.6||3.72|10.92|12|11.88|8.64|8.28|8.28|4.8|4.8|7.2|7.8|8.4|6|4.2|6.24|5.16|5.4|5.736|5.988|4.3308|3.48|3.6|3.96|3.24|4.08|3.96|3.84|3.84|3.48|8.75|9.89|7.3|7.05|15.05|9.5|9.65|6.5|4.56|7.24|5.66|6.82|7.09|8.72|7.75|6.33|6.3999|8.1|8.16|9.46|7.31|7.11|4.68|3.95|3.21|2.88|3.23|2.43|3.95|3.39|3.51|2.58|8.95|10.97|17.79|18.95|10.56||||
2022-02-19 15:27:55|usamicro_0147|MAMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:56|usamicro_0148|APT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.844|2.25|2.25|2.25|1.469|1.969|1.344|1.313|0.906|1.75|1.531|1.5|1.031|0.844|0.81|0.82|0.48|0.7|0.875|0.79|0.81|3.625|1.6875|1.25|1.125|1.34|1.04|0.84|0.88|1.15|0.85|0.8|0.84|1.71|1.75|1.68|2.33|1.95|1.82|1.55|1.95|2.02|1.91|2.78|2.33|2.53|2.38|2.32|2.8|3.16|2.7299|1.78|1.68|1.18|0.96|1.41|0.99|0.99|2.11|5.6|4.52|2.35|1.85|1.6|1.78|1.3795|1.17|1.15|1.2|1.53|1.341|1.4508|1.43|1.5101|1.6|1.51|2.15|2.24|2.13|3.25|2.57|2.27|2.24|1.99|1.75|1.82|2.27|3.6|3.5|2.75|2.9501|3.85|4|3.35|3.35|3.55|3.71|3.6|3.41|3.61|3.43|12.08|17.7|14.78|11.15|9.76|8.57|6.73|5.97|
2022-02-19 15:28:00|usamicro_0149|EDUC|total_return_price|2|0.0102|0.0114|0.0159|0.0136|0.0091|0.0068|0.0057|0.0079|0.0068|0.0159|0.0159|0.0091|0.0102|0.0068|0.034|0.0363|0.034|0.025|0.0148|0.017|0.0136|0.0102|0.0125|0.0114|0.0114|0.0182|0.0193|0.0204|0.0227|0.0204|0.0068|0.0079|0.0148|0.0125|0.0182|0.0295|0.0295|0.0522|0.059|0.0567|0.0522|0.0522|0.0681|0.1248|0.1044|0.1498|0.2406|0.2452|0.2202|0.2928|0.4131|0.454|0.3541|0.2361|0.2906|0.2179|0.2202|0.2551|0.2095|0.1594|0.1685|0.0968|0.0852|0.0922|0.0922|0.1122|0.1543|0.1262|0.0923|0.1323|0.1441|0.1276|0.1228|0.2041|0.2022|0.2623|0.2561|0.2658|0.2968|0.3822|0.4051|0.5211|0.4558|0.4258|0.4417|0.4703|0.4179|0.4253|0.413|0.4236|0.3578|0.3393|0.3106|0.2929|0.2973|0.3399|0.3857|0.3058|0.2587|0.2681|0.3221|0.2821|0.2|0.2334|0.417|0.3977|0.3882|0.4879|0.4966|0.4746|0.5304|0.5889|0.5185|0.5101|0.5384|0.5331|0.4979|0.4535|0.489|0.527|0.4991|0.4519|0.4738|0.6124|0.6562|0.8711|0.7758|0.8193|0.9527|1.2353|2.8984|2.4024|2.2908|2.6426|2.0057|2.1585|2.2263|2.3845|3.153|17.4977|20.4321|10.873|8.9186|7.4086|6.7367|5.4931|5.7316|4.8974|7.8301|14.7086|15.204|15.183|14.0061|9.5793|9.165|7.28|
2022-02-19 15:28:06|usamicro_0150|INTT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3729|15.2294|6.7686|9.4277|6.7686|3.8678|6.5269|6.6477|6.7686|7.4938|16.9215|17.7072|16.9215|8.5816|7.1312|6.4664|5.7146|3.5777|4.8637|5.4342|6.4495|3.5874|4.4963|3.0072|4.622|5.5986|5.7727|5.6083|5.3762|7.5325|4.1095|4.0718|3.626|3.9451|3.1426|3.481|4.0225|5.4729|4.1095|4.2546|4.5736|3.1426|2.1273|1.8855|1.7792|1.112|0.2321|0.1517|0.1934|0.3987|1.8275|1.6534|3.2876|2.4657|2.4174|3.452|3.2296|2.5141|2.6591|3.394|3.1426|2.6591|2.65|2.96|3.8|4|3.79|4.05|3.89|5.06|4.13|4.1985|4.3|4.11|3.93|3.85|3.8|3.9|4.55|6.04|6.9|8.1|8.65|8|7.15|8.2|5.49|7.05|4.54|4.4|5.88|2.26|3.3|4.48|6.08|10.54|17.87|12.15|12.93||||
2022-02-19 15:28:10|usamicro_0151|ARTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:28:11|usamicro_0152|AWRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8802|5.4903|3.2942|3.1722|4.7989|4.1075|3.3348|4.9209|3.6807|2.3384|8.8454|15.2914|15.0068|9.3131|11.8346|13.0547|16.6233|12.526|5.775|3.1315|2.9281|1.2819|2.7004|2.066|1.2363|0.6767|0.7093|0.5921|0.7642|0.9598|0.9455|1.2851|1.2851|0.7711|1.5779|1.4185|2.0985|1.8122|1.4478|1.8838|1.848|1.8415|1.7341|2.0139|1.7569|1.399|1.3665|1.1973|0.9826|1.0086|0.6084|0.6832|0.8947|0.7939|0.911|0.7808|0.7548|0.8622|0.924|1.1713|0.976|0.8524|0.976|1.2689|2.5241|2.4654|4.0335|3.4079|3.8275|4.0188|4.4973|4.2617|4.8285|3.69|4.54|4.39|4.03|3.35|3.26|3.73|4.34|5.3|6.1|4.7|5.15|4.65|4.5|4.15|4.05|3.6|3.61|3.62|3.32|2.99|3.36|2.85|3.215|2.7|3.5|3.65|3.7|4.01|3.15||||
2022-02-19 15:28:15|usamicro_0153|FRD|total_return_price|0|3.345|3.1786|3.2451|3.345|3.528|3.121|3.2953|3.121|3.0261|3.3142|3.0836|3.588|3.6889|3.8823|3.0318|3.3197|3.7452|3.0866|3.8823|4.1429|1.9598|1.8482|1.7118|2.133|1.9379|1.5602|1.6106|1.3675|1.3782|1.8665|1.2962|1.2524|1.2751|1.022|1.0806|1.0265|1.5785|1.3653|1.1787|1.2151|1.3897|1.8344|1.8344|1.8344|1.9732|1.9177|1.751|1.7788|1.9469|1.7231|1.9734|1.7503|1.6959|2.0562|2.2235|2.5573|2.5573|2.6132|3.8088|2.669|3.1418|3.0321|2.2828|2.1445|2.0346|1.8921|1.5145|1.5644|1.8765|1.6593|1.8575|1.3935|1.3566|1.571|1.2124|1.228|1.3718|1.3608|1.241|1.3037|1.2872|1.4541|1.6881|1.8476|1.8068|2.5721|3.4489|6.1328|3.91|4.2679|3.865|3.4944|5.5799|5.4683|5.1055|7.4494|5.741|6.045|5.5911|4.0495|3.3073|5.257|4.3733|4.4988|3.3838|3.769|4.1869|4.0751|4.0122|3.9064|4.8255|6.639|7.8245|8.3114|6.8577|8.3801|8.8015|8.2739|8.4329|8.8815|8.8352|8.8207|9.0274|7.7352|7.6893|7.7258|7.2768|6.4417|5.715|5.7699|5.5482|5.1219|5.0303|5.4196|5.0238|6.2135|6.0261|5.3149|5.765|5.3333|5.5216|7.6447|8.9207|6.721|7.3658|6.7183|6.3052|5.8668|4.3122|4.9617|5.7209|6.7898|8.03|13.3338|11.87|9.3639|
2022-02-19 15:28:20|usamicro_0154|SNFCA|total_return_price|0||||||||||||||||||1.3525|1.4291|0.7912|1.0718|0.8165|0.9187|0.7656|1.1254|1.2862|1.1522|0.9002|0.5629|0.5348|0.394|0.3378|0.2956|0.4729|0.6502|0.5615|0.4965|0.4965|0.4965|0.4965|0.782|0.8471|0.7168|0.782|0.8211|1.1632|1.0948|1.3006|1.1495|1.0061|1.3291|1.5443|1.3207|1.3586|1.3207|1.5837|1.4652|1.3866|1.3866|1.3669|1.2888|1.3718|1.1846|1.0189|0.9142|0.9774|1.0191|1.2059|1.0046|1.0912|0.917|0.8482|0.8252|0.917|0.8618|0.9723|0.9784|2.6186|1.1553|2.5994|2.6769|2.5678|2.5031|3.1632|2.866|1.7323|1.6474|1.4054|1.5827|1.4667|1.3865|1.6941|2.2291|2.0179|2.0132|2.5811|2.3603|2.7643|2.1878|2.0055|1.9919|1.8781|1.2366|0.9003|1.0583|1.1952|1.9829|1.9502|1.7911|1.1066|1.1351|1.1408|1.0541|0.9159|0.8146|0.9763|0.8867|1.5345|2.6225|5.5216|4.7412|3.9092|4.0016|3.1828|2.815|2.9606|3.4459|3.9937|3.8875|4.8995|4.885|4.7685|3.8909|3.738|4.4795|4.9687|5.4579|5.1168|4.0934|4.2138|4.3403|4.3824|4.3824|4.3487|4.1768|4.4422|4.336|5.1767|3.9675|6.2671|6.0952|7.9524|8.9048|8.3333|8.23|9.2|
2022-02-19 15:28:25|usamicro_0155|PDEX|total_return_price|0||||||||||||||15.75|15.375|10.5|13.125|9.75|8.625|3.75|3.375|2.625|2.625|1.5|1.125||||0.75|2.4375|2.25|1.875|3.1875|3.375|4.5|4.125|6.75|5.25|6.375|6.1875|6.375|7.3125|6.375|5.25|8.4375|6|7.6875|6.18|8.82|8.625|6.939|10.5|13.5|12.516|11.25|7.125|6|7.125|6.939|7.689|6.189|5.814|3.939|4.875|4.5|4.0313|4.125|4.2188|7.125|7.3125|6.375|8.625|7.23|3.24|3.2436|2.46|3.6|1.893|1.26|1.38|1.59|3.9|4.8|9.42|8.07|5.61|7.68|8.31|8.19|10.1397|10.2|7.35|7.38|5.25|4.02|4.35|4.08|4.7397|4.4397|4.35|4.59|3.1797|2.85|1.29|1.29|1.32|1.7703|1.515|1.5297|1.89|2.1|2.01|2.3|2.08|2|2.4607|2.45|2.03|1.72|2.0499|2.09|1.95|2|2.43|1.99|2.1|2.28|2.47|2.06|2.34|2.4601|2.4158|3.82|5.56|4.58|4.7|4.6|6.15|7.25|6.8|6.85|6.6491|10.4|12.08|14.48|12.98|15.3|17.55|16.2|17.82|28.6|30.97|26.95|30.56|25.67|23.21||||
2022-02-19 15:28:31|usamicro_0156|SCX|total_return_price|0|5.5206|6.0753|5.9168|6.0225|5.9168|5.2564|5.7055|6.2338|6.9205|6.7356|6.6564|8.2677|8.928|8.7695|9.1922|8.6111|9.9054|9.3507|10.3544|8.4526|9.7205|10.7242|10.4072|10.8125|9.5182|9.7668|9.7815|9.0949|9.868|10.7048|8.8384|9.2458|10.374|10.2819|10.4224|12.8402|13.0983|11.3383|10.956|12.2624|11.5796|11.5399|12.1033|12.0668|11.9068|10.528|10.916|11.1289|10.8802|11.3416|11.4315|13.1767|12.8259|13.3389|12.3384|14.7568|14.973|16.7692|19.4376|19.432|20.7674|21.1013|18.536|18.5585|14.6034|14.6479|13.67|12.4449|13.1552|9.3308|11.0006|13.5585|10.1896|12.0432|12.0432|12.3731|13.0751|15.2674|9.3195|10.2492|8.7764|8.1849|9.5441|10.5298|9.6967|10.4735|9.987|13.5176|12.7936|12.097|12.2159|10.4251|9.6387|9.2874|9.7996|11.203|12.4792|12.7771|13.5469|12.001|13.7323|17.0773|13.2896|11.6952|4.6326|5.1197|7.9194|6.7523|7.974|7.3901|8.1595|9.1801|11.1023|8.1739|8.6903|10.387|10.6562|9.5437|10.6984|8.1439|9.3617|8.7459|9.5016|12.6824|13.9502|13.5597|12.28|17.8073|17.0599|13.5498|11.0053|8.9446|9.6163|11.1528|9.2907|8.8904|10.1292|8.3935|8.7977|8.6|6.75|6.4|6|5.23|7.7|6.62|5.8|5.72|3.24|3.39|2.95|4.23|6.45|9.34|12.49|9.35|
2022-02-19 15:28:36|usamicro_0157|CRWS|total_return_price|0|0.2512|0.3629|0.2512|0.3769|0.3908|0.4606|0.307|0.321|0.321|0.2512|0.2791|0.4187|0.6002|0.7955|0.9351|1.2282|1.7585|2.9728|5.7641|2.7495|3.531|2.8471|3.224|3.6566|4.502|4.9969|4.8033|5.723|4.8249|6.7378|4.6392|4.754|5.7469|4.8261|5.6172|6.6717|6.528|7.1141|6.2896|7.7704|6.9414|5.4796|6.9148|7.4544|7.9421|8.0065|6.9063|6.4409|7.2528|7.0515|5.5681|4.9377|4.0913|4.4275|4.1177|4.3489|5.0139|4.5779|6.3372|6.8415|9.1814|6.7563|3.4998|2.7417|2.226|1.9605|1.356|1.3152|0.6007|0.5147|0.4863|0.1285|0.1784|0.1189|0.183|0.183|0.2059|0.2974|0.2562|0.2104|0.2104|0.3248|0.3202|0.2287|0.2425|0.3568|0.2379|0.2516|0.2379|0.2104|0.2333|0.3202|0.2928|0.2974|1.409|1.9443|2.1959|1.9992|1.9031|1.6332|1.6103|1.6561|1.5325|0.9698|0.8738|1.3267|1.2581|1.1688|1.4494|1.9009|2.2385|2.3918|2.2614|2.2945|1.7313|1.5764|2.5876|2.7187|3.0761|2.7551|3.3495|3.479|4.1259|4.4887|4.6423|4.5867|4.4312|4.6744|4.7007|4.9073|5.0796|5.3098|6.0043|6.1929|6.7309|5.4223|5.8132|4.962|4.6976|4.7184|4.372|4.2818|4.3387|4.1678|4.0436|3.7455|5.0568|5.2324|4.128|4.2403|4.9484|6.5752|7.127|6.9198|6.9694|7.28||||
2022-02-19 15:28:42|usamicro_0158|ISEE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3|30.99|36|40.67|38.25|45.03|49.09|52.06|36.41|78.64|43.65|51.68|58.38|4.92|3.61|2.7|2.7|3.08|2.76|2.66|2.36|1.12|1.41|1.26|1.11|7.745|3.47|5.1|5.4|6.44|5.85|6.02|15.58|16||||
2022-02-19 15:28:44|usamicro_0159|CSPI|total_return_price|0.694237028528|8.5387|9.9886|8.3775|5.3166|5.3166|4.3499|5.397|5.3166|4.9943|7.2498|7.3304|7.6525|8.5387|3.4638|3.8665|3.6249|3.9471|3.8665|3.061|3.7054|3.7054|4.511|3.8665|3.9471|4.1082|3.8665|3.8665|4.511|4.1082|3.2221|3.5443|4.1082|4.0276|3.8665|4.1887|5.9609|6.4442|5.397|5.3166|6.2832|5.7998|6.4442|6.4442|6.2832|5.9609|6.1221|5.3975|4.9945|4.9139|5.7998|5.719|6.6056|6.2832|5.0742|4.8333|4.511|3.9476|4.5915|5.1554|7.8136|6.847|5.7193|4.9943|5.0748|4.6721|4.0276|3.5443|7.3706|4.9943|3.6652|2.8194|2.4569|2.5519|2.4488|2.3844|2.4424|2.3779|1.9584|1.5982|1.7206|1.7142|1.9977|3.5314|3.8665|5.1038|4.2274|5.3938|5.5871|4.6785|6.8631|4.0921|4.0856|4.6721|4.5625|5.5163|5.948|6.3153|6.3605|4.8461|3.8859|3.8214|3.699|2.365|1.8366|1.9333|2.4295|2.3715|2.3199|2.2093|2.7324|2.9257|2.9515|3.0675|2.6744|2.249|2.6606|2.7135|2.7135|3.4172|4.1186|3.9144|6.22|5.4644|5.7161|5.6197|5.8099|6.066|5.3373|5.8175|5.3767|4.561|4.9641|5.4463|7.1371|9.1345|9.104|9.5234|9.108|9.8998|9.7558|10.1642|9.9129|11.8792|10.6621|12.5937|13.2065|12.1428|6.99|10.8374|7.44|7.09|8.7|8.98|10.18|8.52|7.69|
2022-02-19 15:28:50|usamicro_0160|ARCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.95|47.39|111.23|121.38|137.97|122.57|108.08|26.25|39.41|45.78|41.44|42.28|25.76|29.47|32.27|16.52|7.98|7.84|7.77|8.23|5.61|9.15|8.51|4.11|6.83|9.79|13.48|10.87|13.59|46.74|42.73|42.36|38.75|34.56|47.91|39.1||||
2022-02-19 15:28:52|usamicro_0161|MNDO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4284|0.6023|0.3415|0.0839|0.1192|0.0844|0.08|0.0671|0.0626|0.0517|0.0631|0.0666|0.1278|0.1808|0.327|0.2311|0.2369|0.2507|0.2914|0.2671|0.1516|0.1643|0.1477|0.1668|0.1418|0.143|0.1546|0.1734|0.1734|0.1522|0.1534|0.0844|0.072|0.0764|0.0468|0.0533|0.0807|0.1052|0.253|0.5338|0.6101|0.5826|0.7687|1.1179|0.9496|0.5859|0.6398|0.6718|0.6568|0.7165|0.7613|0.8099|0.7427|0.7217|0.835|0.9127|1.0905|1.4416|1.6475|1.6203|1.3105|1.3739|1.2749|1.1657|1.1892|1.2743|1.4171|1.555|1.6064|1.6385|1.7993|1.6611|1.5961|1.6756|1.6214|1.7333|1.7495|1.9034|1.9642|1.6703|1.8722|2.1291|2.3585|2.7|3.14|3.16|3.11|
2022-02-19 15:28:56|usamicro_0162|SKIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:28:56|usamicro_0163|SMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.5|1.5|1.875|1.0625|2|1|0.8125|0.5313|0.9688|0.65|1.46|1.6|1.85|1.85|1.45|1.2|1.12|0.83|0.85|0.75|0.7|0.95|0.95|0.7|1.07|0.9|0.69|0.62|0.85|0.9|0.9|2.1|3.44|3.02|2.72|2.95|2.55|2.75|2.9|1.75|3.5|5.16|9.72|9.84|6.61|4.52|4.265|4.32|4.77|4.14|4.23|4.2|3.72|3.25|2.72|2.3|2.84|2.69|2.66|4.95|4.52|4.36|4.5|4.46|5.73|6.77|8.82|8.77|5.29|4.42|4.43|3.65|4.74|4.12|5.07|4.09|4.6|3.5|3.55|3.23|3.63|3.48|3.95|4.25|4.88|7.5|7.19|9.93|13.62|10.54|8.27|7.18|||||
2022-02-19 15:29:00|usamicro_0164|CODA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||44604|55104|99750|202650|99750|76650|56175|32550|21525|31500|18900|17589.6|32550|21264.6|20214.6|10764.6|2625|2100|1470|672|315|588|714|231|252|84|46.2|21|8.4|8.4|4.2|4.2|4.2|4.2|4.2|4.2|8.4|8.4|4.2|2.1|14|4.9|5.74|13.3|8.12|6.44|8.4|19.6|19.6|15.54|23.38|21|11.9|9.8|4.9|4.2|2.8|2.24|0.56|1.26|1.12|0.42|2.94|2.24|0.504|0.56|0.28|0.28|0.07|0.098|0.805|1.19|0.98|1.526|1.316|1.2768|1.428|2.66|1.33|1.1508|0.7728|0.98|1.078|1.26|1.26|1.47|1.4|2.1406|1.6786|4.58|4.6|4.35|4.9767|4.78|4.01|4.63|6.0799|6.29|15.3|11.84|7.34|6.29|6.1|5.77|5.52|6.13|8|9.01|8.44|6.74|||
2022-02-19 15:29:04|usamicro_0165|SANW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.593|3.2427|3.2527|3.6831|4.3236|4.764|4.4137|5.6547|5.5646|6.1251|7.7264|9.9883|7.6664|8.5071|6.9558|7.3261|6.1451|4.2435|4.1435|4.6239|4.8841|4.4237|4.2135|4.29|4.3|5.06|4.65|4.5|4.15|3.1535|3.9|3.575|3.2|2.55|1.91|2.68|2.5811|2.46|2.1|2.05|2.23|2.61|3|3.59|3.59|2.77|2.69||||
2022-02-19 15:29:07|usamicro_0166|REED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.695|3.3591|6.4782|6.5742|5.1346|3.3303|1.9099|2.1114|1.0557|0.9501|1.8043|1.91|1.2669|1.641|2.025|1.8907|1.9866|2.0826|1.9386|1.6794|1.1997|1.6315|2.9272|5.7968|5.0098|4.0213|4.8179|5.3937|6.6413|5.7488|4.2708|5.576|5.816|5.9983|6.3438|4.2612|5.4321|4.6067|2.3993|3.4742|3.9349|3.743|2.3993|2.1594|1.6|1.6|2.9|3.125|2.12|2.89|3.6|1.3|0.8976|0.48|1|0.9535|0.602|1.11|1.09|0.6184|0.3731||||
2022-02-19 15:29:10|usamicro_0167|ALYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|2.35|2.85|2.99|2.843|2.78|1.75|1.65|2.23|2.15|2.43|2.81|2.72|2.45||||
2022-02-19 15:29:12|usamicro_0168|BH A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:12|usamicro_0169|LTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|48|39|27|60.42|33.42|36.3|16.2|4.08|3.3|4.14|4.8|4.44|6.06|6.6|6.96|7.62|6.12|7.2|9.78|7.6806|8.04|9.6|13.86|11.88|8.52|9.12|10.14|7.74|6.06|4.8006|5.7|4.548|2.52|3.66|2.7006|2.706|3.42|3.0606|3.96|4.42|3.3|3.57|3.62|2.7|1.83|2.54|2.95|1.9399|1.839|1.84|2.19|1.6701|1.3785|1.56|2.03|1.95|1.91|1.91|1.78|1.71|1.3|1.22|0.88|1.12|1.4228|1.77|3.31|2.22|2.31|1.94|2.1195|2.75|4.07|2.605|3.02|3.28|3.34|3.37|1.85|3.36|5.01|4.48|4.52|5.16|6.29|7||||
2022-02-19 15:29:16|usamicro_0170|RBKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5947|11.65|10.86|10.4|11.31|6.03|7.08|6.32|8.5305|10.35|10.95|10.9|10.7|
2022-02-19 15:29:18|usamicro_0171|ARKR|total_return_price|0||||||||||||4.3804|4.1767|4.686|2.6486|1.7318|1.6299|1.8846|1.7827|0.8659|1.2734|1.2224|1.2224|1.0187|1.1206|1.2734|1.1715|0.8659|1.0187|1.2224|0.764|0.6112|0.815|1.2224|1.6299|1.579|1.8846|1.8846|2.4958|2.9542|2.7505|3.158|3.8201|4.5332|3.7183|2.6996|3.0561|3.4636|3.6673|3.7692|4.0748|3.2599|3.2599|3.8711|3.9729|4.9917|4.686|3.5655|4.4823|4.7879|4.686|4.8898|4.2276|4.1258|4.1258|4.4823|4.0239|3.5145|2.6996|3.158|3.7437|2.1902|2.8524|3.8711|2.9102|3.321|2.8768|3.3332|2.8279|2.4856|2.8605|3.1376|4.1359|5.8474|7.2124|9.5962|10.5945|16.161|13.6783|12.2456|13.2895|12.1897|13.0639|12.4361|11.8417|14.8964|17.0472|18.7635|18.9052|19.1237|15.2763|13.8749|8.7459|6.4102|5.3278|7.0103|10.2206|8.7069|8.2545|8.3785|9.3813|9.2493|9.344|10.1932|9.0295|9.2968|11.3459|10.3558|12.2713|12.46|15.6878|15.9819|16.425|16.6706|17.3537|17.6809|18.0016|18.2683|20.0717|20.7131|19.1014|19.6338|17.6232|19.328|19.6458|21.4679|22.6125|21.6826|22.0191|24.6604|22.1181|23.2069|21.8961|17.4771|18.7843|19.954|20.6427|22.49|10.57|12.35|10.86|19.39|20.14|19.75|15.695|16.825|
2022-02-19 15:29:23|usamicro_0172|OTEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:23|usamicro_0173|UWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:24|usamicro_0174|ORGS|total_return_price|1.4012813046|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.32|1.56|1.98||6.72|||12.36|10.8|7.8|8.4|10.8|12.48|8.4|7.8|5.88|6|7.56|7.8|7.32|6.12|4.8|4.6788|3.36|4.2|4.56|4.68|8.88|7.2|4.5|4.6|9.79|8.69|6.4|5.75|4.55|4.34|4.54|2.98|5.02|6.86|5.22|4.95|4.92|4.6|5.35|3.1|||||
2022-02-19 15:29:26|usamicro_0175|SPRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:27|usamicro_0176|TRWH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:27|usamicro_0177|HNNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3279|1.3525|1.4139|1.5984|1.8443|2.4591|2.9509|2.9509|2.9822|3.3197|3.7937|4.719|4.8115|4.6727|6.1313|7.5248|6.9674|6.4658|6.5523|5.6493|4.4102|4.7252|2.2349|2.3413|2.0221|0.8514|0.8777|1.3254|1.4087|1.141|1.12|1.2696|1.1109|1.3709|1.5053|1.4358|1.4478|1.4649|1.3529|1.485|1.4854|2.0365|3.4055|3.8254|4.6389|5.5302|6.0936|8.1532|9.6471|10.4734|11.4703|10.2546|12.5225|15.7506|14.4834|18.3797|17.9927|16.798|13.0869|12.2344|12.4069|13.5786|15.0467|14.3606|12.4546|8.3852|7.6154|8.2917|8.7602|9.0647|5.5207|7.4656|8.5643|8.4509|8.121|8.9243|9.5222|10.6262|
2022-02-19 15:29:30|usamicro_0178|DVD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:30|usamicro_0179|RIBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100|2020|5200|1540|700|520|200|180|168|300|182|280|204|106|84.2|112|120|214|160|226|189.8|240|508|598|686|320|244|196|138|94|76|40.2|46|38|12.6|17|26|26|34|66|36|31|22.4|28|12.8|11.2|11.2|16.6|12.6|11.46|5.25|4.62|5.28|5.19|4.2|4.3|3.39|2.5|1.86|1.15|1.6999|1.2|1.03|0.7901|0.9254|1.15|1.52|1.47|1.86|3.05|2.86|3.65|2.88|2.65|1.43|0.568|0.8937|0.4511|0.6598|1.15|1.07|0.6014|0.3296||||
2022-02-19 15:29:34|usamicro_0180|FNJN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:34|usamicro_0181|OPNT|total_return_price|0.654349061967|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|30|35|7|45|74|67|70|34|8.8|6.8|14.77|13|5.4|4.3|3.15|4.2|5.05|3.1|5.7|4.5|6|6.99|7.02|6.61|10.08|9|7.7|8|7.75|6.6|11.4|29.6|19.05|19.4|14.26|18.7|13.12|11.88|12.25|15.7|9.58|11.0229|9.18|7.235|10.62|12.17|16.27|23.38|||||
2022-02-19 15:29:37|usamicro_0182|MRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2295000|1687500|1425000|1312500|2062500|1030500|720000|2250000|937500|825000|360000|37500|12000|16500|6000|33000|202500|174600|186000|251700|60000|46500000|31800|30300|35100|11700|7500|10800|4950|4050|5400|4350|3300|2700|2550|4200|4680|4920|2640|1200|3720|720|300|480|480|1080|600|360|156|192|210|234|330|228|183.6|204|144|153.6|122.4|132||18|17.4|48|19.56|8.04|2.34|2.76|12.48|7.08|7.284|7.596|6.048|6.72|4.62|4.37|3.93|3.13|3.22|3.32|11.53|9.01|4.2|6.6|7.87|5.23|2.97|1.85|2.09|1.53|1.45|2.16|3.08|1.77|0.9984||||
2022-02-19 15:29:40|usamicro_0183|EMMS|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||19.5245|16.1687|17.9991|17.8478|19.5245|25.9309|37.2185|32.9476|46.6757|53.6923|63.7596|41.9483|42.0997|46.8295|60.0988|54.9516|60.4039|53.9217|45.7605|42.0234|56.5142|57.0481|68.9458|98.8427|89.0804|84.1993|81.7211|58.6835|65.8439|77.0327|59.7233|41.2933|66.7965|73.7202|38.8526|57.0834|49.2879|52.7498|53.3475|56.6849|62.6871|54.543|47.9431|46.0502|46.5733|44.2321|59.6735|51.903|40.7703|39.9982|30.4594|31.6747|30.8856|39.0391|23.9345|16.1943|11.1218|11.1594|8.2286|1.1272|1.161|1.3527|2.4799|4.2458|3.3816|8.642|5.7864|2.2544|4.1331|4.3961|2.8556|3.1186|2.7429|5.5233|9.3934|7.139|6.0494|6.2372|11.9484|9.957|11.7982|10.4831|9.6189|7.7778|8.0784|4.6216|4.7343|2.3296|1.9914|1.973|3.8606|3.0717|2.602|3.0623|2.4893|3.4662|3.9171|5.0818|4.7719|3.5507|3.6071|3.3816|4.6497|4.2552|3.61|1.38|1.62|1.85|2.37|2.85|2.34|2.25|2.01|
2022-02-19 15:29:45|usamicro_0184|UONEK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.6875|10.625|14.3125|20|10.19|18.445|21.99|14.51|16.94|14.03|13.94|17.45|16.45|19.32|18.41|15.87|14.58|16.08|14.18|13.33|13.32|10.85|7.66|7.12|6.32|6.66|6.8|7.08|4.16|2.38|1.14|1.41|0.57|0.26|0.41|0.215|0.78|2.99|3.01|1.3|0.88|1.08|1.7|1.84|1.33|0.91|1|0.925|0.84|0.7301|1.73|2.34|2.55|3.53|4.92|4.91|3.17|1.72|2.81|3.21|2.61|1.64|1.5|3.05|3.2|3|3.15|2.15|1.65|1.75|2.2|2.1|2|1.7|2.04|1.97|1.83|1.94|1.105|2.27|0.921|1.2|1.87|4.91|5.8|3.35|
2022-02-19 15:29:49|usamicro_0185|RIOT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535.0649|759.7922|342.4416|299.6364|235.4286|321.039|258.9714|162.6597|139.1169|171.2208|154.0987|171.2208|205.4649|376.6857|301.7766|323.1792|588.5714|834.7013|1001.6416|1277.7351|1780.6961|1286.2961|1057.2883|1335.5221|1211.387|355.2831|524.3636|436.613|316.7584|477.2779|239.7091|109.5813|108.768|177.6416|147.4211|123.707|56.5029|31.2478|22.263|13.555|18.7629|15.4099|9.3458|15.4099|14.1257|17.8355|16.48|11.272|12.1995|3.2425|3.9295|2.3543|2.2109|2.1403|3.2193|2.8269|3.255|3.1301|3.576|4.0129|36.12|6.28|7.35|3.78|1.5|3.27|2.75|1.72|1.33|0.65|2.37|2.7|13.91|53.27|32.48|24.87|23.62||||
2022-02-19 15:29:52|usamicro_0186|CTEK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8476|28.7971|36|25.1975|27|29.2471|4.5|4.5895|7.2|4.0496|2.2498|3.5096|4.8|8.25|7.05|6|5.25|4.5|5.37|3.21|1.47|1.56|2.25|2.37|3.27|4.5|4.47|5.28|5.82|1.5|2.7|2.55|1.26|2.25|3.3|3.03|3.3|3.03|2.67|2.25|2.55|2.4|4.2|2.43|3.15|3|2.79|2.73|3|4.11|5.01|4.17|3.15|3.09|3.6|3.21|3.03|3.42|2.6244|2.3703|2.58|2.52|4.61|4.95|3.65|3.77|4.98|3.84|3.85|4.76|4.97|4.85|3.08|3.13|1.59|1.52|1.11|1.53|1.94|1.94|1.84|1.3||||
2022-02-19 15:29:55|usamicro_0187|VRML|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:55|usamicro_0188|PRVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.94|1.73|2.3|12.16|8.25|14.9|9.2|14.11|12.75|17.3|10.22|8.46|6.66|5.79||||
2022-02-19 15:29:57|usamicro_0189|CDTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|14.39|12.72|17.26|10.98|10.45|11.66|10.9|7.5|7.3|7.95|7.35|4|5.3|4.45|2.41|2.65|1.6|1.87|3.84|2.48|3.69|2.93|2|2.27|2.03|2.24|1.2||||
2022-02-19 15:29:58|usamicro_0190|NOVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225.4|258.7|60.5|40.8|51.8|43.9|29.9|28.7|26.1|7|9.55|26.8|27.2|31.6|4.65|4.831|4.9|6.992|16|10.22|8.06|4.03||||
2022-02-19 15:30:00|usamicro_0191|BKTI|total_return_price|0|98.2634|102.1496|98.8186|66.6193|46.6335|41.0819|44.4129|34.42|41.0819|32.7545|36.0854|28.3132|17.4876|16.0997|9.9929|10.5481|11.6584|14.9893|10.5481|4.4413|3.8861|7.2171|4.4413|6.2458|6.3843|5.8292|5.5516|5.274|5.8292|4.4413|4.1637|3.331|4.7189|6.1068|4.9964|4.2562|4.4413|3.8861|3.331|3.7936|3.1459|3.9787|4.5338|4.2562|4.3488|3.4235|3.6548|3.6085|4.0712|4.7189|4.2562|3.1459|3.0075|3.5627|3.1925|2.4982|2.5907|3.0075|4.1178|5.5982|4.2562|2.2673|1.573|1.1333|1.342|2.0356|1.4345|2.3132|3.4235|1.758|1.2954|0.3005|0.7402|0.8142|0.8883|0.7772|0.6662|0.5922|0.3775|0.3627|0.3553|0.4811|1.1843|1.1473|1.9616|1.8209|1.4582|1.6655|1.6803|1.5545|3.5308|5.411|7.2097|4.6041|5.7811|4.4413|2.9609|3.8491|3.2569|2.6079|1.3578|1.2419|1.2005|0.6127|0.4347|1.0846|2.4672|2.5997|3.0881|1.7966|1.7288|1.4903|1.3164|1.1508|0.8114|0.9107|1.3495|1.3578|1.4654|1.3909|1.8781|2.4838|2.1857|2.7901|2.6079|3.1958|4.2721|3.974|5.0503|4.0816|3.6428|3.262|3.7422|4.2875|4.5719|4.1461|4.4435|3.35|3.2338|3.2072|3.5865|3.3777|3.7156|3.4587|3.9569|4.0042|3.1464|2.903|1.5833|3.2334|2.8017|2.9467|4.0651|3.076|2.7756|2.3846|
2022-02-19 15:30:09|usamicro_0192|LONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:09|usamicro_0193|BCRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:10|usamicro_0194|CATB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:10|usamicro_0195|BLNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.697|94.697|94.697||250||1475|2425|2250|1800|1150|177.5|111|60|80|82.5|52.5|62.5|72.5|66.5|65|58.5|62.5|45|45.5|30|17.5|18.055|17.03|11.5|5.75|17.25|19.55|20.11|7.5|9.5|9|11.5|5.25|2.77|5.23|2.41|1.77|3.13|2.58|2.665|1.86|1.69|2.55|10.31|45.24|41.1|41.17|27.95|26.27||||
2022-02-19 15:30:14|usamicro_0196|EEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:15|usamicro_0197|HSON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2851|86.7718|92.3288|107.9729|133.4065|144.2518|140.2688|135.374|166.5182|152.3137|232.1657|167.5739|169.3015|105.3815|102.9821|164.9826|162.8711|201.5494|125.3445|79.9479|83.3071|98.3753|68.6228|26.7773|7.5024|16.8918|35.895|41.1737|44.1489|42.3254|33.4956|55.9539|61.9044|50.8672|38.2944|48.0839|54.2264|33.7835|44.7248|43.0932|37.7185|22.0745|30.0405|36.7588|34.8392|38.1024|35.799|29.2726|25.4336|21.7865|23.898|27.0652|23.2591|19.7|17|15.2|11|13.6|13.9|23.6|19.9|15.5|15.9|14|15|12.4118|11.51|12.7|6.62|8.8|9.5717|10.2899|17.4|18|15.82|28.18||||
2022-02-19 15:30:20|usamicro_0198|GVP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||16.063|14|14|14.375|13.875|11.5|9.25|6.125|6.25|3.875|3|2.75|3.125|3|2.5|4.375|6|4|3.313|6.625|4.625|2.375|1.375|1.33|1.98|1.7|3.1|3.5|2.72|2.4|1.05|1.15|1.65|2.1|1.8|2|2.48|2.4|2.7|1.89|1.8|1.29|1.24|1.72|4.1|3.6|6.651|6.32|6.6|6.73|10.24|8.08|8.91|7|5.9|5.95|6.75|6.22|5.48|5.41|4.06|3.35|3.62|2.26|2.16|1.76|1.95|2.38|2.3|2.03|2.16|2|1.51|1.57|1.6|1.74|1.66|1.56|1.59|1.5|1.55|1.49|2.4|2.73|2.23|2.889|3.5|3.4|3.1|3.55|3.25|3.25|3.25|3.6|2.1|2.8|2.34|1.75|1.65|0.93|1.01|1.04|1.32|1.7|1.79|1.47|1.71|
2022-02-19 15:30:30|usamicro_0199|ARAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.3|171.36|113.94|127.2|110.22|91.32|68.52|75.96|45.3|61.08|79.98|94.2|129|109.8|15.15|12.75|9.9|12.9|9|3.41|7.04|6|8.67|13.67|5.76|11.64|4.84|5.87|6.12|5.32|3.79|2.43||||
2022-02-19 15:30:32|usamicro_0200|APEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||862.4|889.35|706.09|544.39|431.2|695.31|878.57|916.3|1239.7|1024.1|700.7|630.63|592.9|404.25|727.65|506.66|425.81|404.25|269.5|382.69|463.54|641.41|533.61|506.66|576.73|420.42|409.64|398.86|377.3|325.7023|358.05|462|340.34|372.68|305.69|258.72|209.44|266.42|20.0046|17.248|17.9564|14.3297|11.275|18.37|16.83|11.17|7.2501|4.63|5.27|6.23|7.05|7.4|3.36|3.62|3.44|3.3|2.85|2.11|1.69|1.39|3.38|5.29|8.1|9.07|7.79||||
2022-02-19 15:30:35|usamicro_0201|TLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:35|usamicro_0202|SRAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|12.5|6.75|5.5|5.6|6.15|5.5|7.5|9.25|7.25|9.15|6.93|6.2|6.12|2.45|1.28|2.19|5.7|3.8|4.7|3.66|1.91|3.4|4.14|2.72|2.03|2.01|2.54|2.82|2.97|4.58|5.27|5.32|4.52||||
2022-02-19 15:30:37|usamicro_0203|YCBD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|4.35|3.9|4.15|5.25|2.79|4.53|5.9|3.84|2.59|0.9188|1.74|2|2.94|4.14|2.9|1.93|1.04|
2022-02-19 15:30:38|usamicro_0204|ELMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.46|3.6|3.26|3.3|3.35|3.3|3.45|2.9|2.26|1.45|1.25|1.47|1.2901|1.0701|2.09|1.49|1.36|1.777|2.62|2.51|1.85|1.8011|1.84|4.02|4.01|4.66|3.69|4.93|5.39|7.31|6.26|5.36|5.28|6.84|5.07|5.15|5.1645|6.2|8.65|11.24|15.39|10.61|10.07|11.36|11.19|11.4|12.84||
2022-02-19 15:30:41|usamicro_0205|MTEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.5528|107.3861|76.132|46.4806|30.8535|23.641|16.0278|14.8257|8.2142|7.0122|7.3087|6.2829|17.9511|17.31|16.04|12.117|15.7008|16.9253|29.8117|35.0047|72.702|64.4795|64.4148|88.6458|128.0727|129.4456|116.7832|72.7633|94.8253|105.6206|76.0173|118.3773|104.6065|102.8475|105.6568|54.7233|46.7353|51.7874|44.7395|29.142|17.9946|24.6378|23.0865|30.4593|23.0865|25.5441|17.5755|16.5329|13.1072|12.5114|7.4473|3.9351|3.6492|2.8449|4.7886|3.8589|4.878|4.2896|8.1845|20.9268|14.1498|13.0997|9.5921|11.6103|21.5673|13.9711|15.2296|14.3434|14.3881|17.5085|15.602|13.8451|16.5036|12.6995|10.7451|11.6134|11.2848|11.5746|16.4219|16.6036|16.6345|14.8678|14.0505|14.6019|13.6543|9.3314|14.7579|14.7437|16.4882|17.9422|24.5387|31.7378|36.99|
2022-02-19 15:30:45|usamicro_0206|PRCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:45|usamicro_0207|STKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8635|4.1092|3.9504|2.8883|2.75|2.65|2.39|2.22|1.9|1.96|1.5|2.215|2.59|2.56|3.35|2.82|2.96|3.16|2.77|3.64|1.25|1.63|2.04|3.52|7.32|10.64|11.02|13.01||||
2022-02-19 15:30:47|usamicro_0208|CLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1122.1762|1535.6099|590.6191|472.4953|737.0926|974.5218|767.8048|738.2739|708.7429|1004.0521|767.8048|652.0435|406.3459|302.397|217.3478|727.6427|765.4423|831.5916|2775.9101|4843.0759|2716.8476|2303.4148|944.9906|1209.5877|566.9943|481.9452|623.6939|689.8431|481.9452|377.9962|406.3459|415.7958|1030.0396|1030.0396|1237.9377|1171.7887|595.344|472.4953|538.6447|321.2968|311.8469|340.1966|255.1474|336.4167|157.4984|157.4984|119.6988|243.8075|421.4658|364.4172|187.11|337.05|236.88|200.97|138.6|226.8|272.79|221.13|206.01|272.16|199.08|191.52|129.15|145.53|212.31|157.5|107.1|119.7|193.41|342.72|515.97|66.15|64.26|72.45|54.46|47.18|48.58|41.44|32.62|37.38|32.9|23.38|26.88|20.44|17.78|17.08|4.2546|4.046|2.05|1.5|2.68|2.24|2.95|2.77|1.41|1.96|1.82|1.54|1.71|0.9041|3.72|0.7321|0.711|1.38|1.27|0.9244|0.54|
2022-02-19 15:30:52|usamicro_0209|OMEX|total_return_price|0.433460076046||||||||||||||||||||||||||||||||||||||||||||||||||||120|120|15|15|26.28|18.78|25.2|66|27|33|42|21|18|14.25|11.625|3.75|9.75|13.5|4.875|1.56|7.08|5.4|9|9|15.6|12.12|11.76|15.6|9.36|7.92|22.8|47.64|56.4|61.56|31.32|29.16|45|42|66.36|36.12|45.6|44.88|30.72|39|36.36|53.64|63.36|81.84|66.24|57.96|52.56|40.44|43.44|41.52|22.2|17.88|15.72|16.44|15.24|24.96|37.2|47.28|38.28|33.6|37.32|36.6|46.92|34.44|39.48|34.68|40.44|35.52|29.52|24.36|16.92|15.48|8.4|7.8|4.908|5.712|6.35|2.58|2.87|4.65|3.88|3.79|4.2|3.88|8.75|8.059|7.64|7.14|7.16|5.25|5.4|3.65|3.54|4.45|4.36|6.99|6.9|6.4|5.37|6.02|5.95|
2022-02-19 15:30:56|usamicro_0210|BTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.3888|3.584|3.7779|6.8891|6.111|8.8326|10.2501|12|12.8331|12|10.5|8.4378|8.1879|8.8126|7.5|7.75|5.625|5.75|3.75|2.188|1.125|0.38|0.375|0.68|0.45|0.55|0.79|0.82|0.55|0.76|0.87|1.25|1.73|2.9|2.65|3.13|3|4.5|4.35|3.95|4.6|4.89|4.46|3.8|4.39|5.29|5.1|6.11|5.91|5.85|4.59|4.45|1.96|1.23|2.16|2.07|3.47|3.73|5.4|7.24|8.65|7.77|7.17|4.69|3.08|4.09|5.32|5.97|4.17|3.3|4.23|4.22|4.26|4.63|4.69|4.18|4.45|4.14|4.6|4.69|4.7|4.61|4.59|5.23|7|8|6|6.7|6.1|4.65|4.45|4.85|4|1.15|1.75|3.23|3.11|3.24|1.71|1.64|1.56|2.0135|2.61|4.79|3.07|2.89|
2022-02-19 15:31:00|usamicro_0211|LOAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0354|1.6387|1.3744|1.6125|1.9559|1.0175|1.1896|0.6872|0.7667|0.6851|0.4863|0.5625|0.5921|0.6428|0.7062|0.7189|0.6809|0.9177|1.6916|1.4964|2.1993|1.7594|1.6687|1.7642|1.8171|1.6374|1.2901|1.2306|1.0842|1.0842|0.7373|0.8836|0.8565|0.8674|0.721|0.6343|0.515|0.4998|0.5151|0.3415|0.2982|0.4662|0.5475|0.5313|0.7318|0.7373|0.7775|0.728|0.8132|0.7697|0.7047|0.4609|0.6397|0.5464|0.5367|0.6017|0.7264|0.8102|0.9884|0.9662|1.0376|1.8938|1.521|2.3102|2.301|2.6634|2.558|2.818|2.6318|3.3833|4.3332|4.8858|4.0658|3.7167|4.1318|4.271|4.7572|5.4116|4.6081|4.5043|4.9605|5.0113|5.1187|5.258|3.0654|3.7724|3.7561|4.9642|5.4582|7.2079|6.6738|5.8709||||
2022-02-19 15:31:04|usamicro_0212|AUTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.375|98.4375|59.375|92.5|41.875|30.625|21.4063|12.0313|8.4375|7|5.95|9.6025|16.1475|12.5|8.7|12.7|14.5|29.85|47.6|46.4|65.95|44.6|44.35|27.25|25.6|23.95|24.9|25.2|23.6|15|14.95|17.3|17.2|21.05|16.3|15.45|10|7.05|5.35|2.2|1.35|2.3|3.1|4.7|5.3|5.95|4.25|4.15|7.2|4.95|4.35|4.199|4.8|3.898|3.7|3.811|4.24|4.76|7.3|14.08|11.91|13.26|8.79|11.17|14.51|16.1|15.66|20.93|16.74|14.01|17.21|14|12.71|12.53|7.14|9.33|2.99|4.32|2.99|2.87|3.78|3.45|3.03|2.93|0.6702|1.29|3.46|2.49|3.11|3.2|2.53|3.55||||
2022-02-19 15:31:09|usamicro_0213|FLGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.18|11.57|10.92|7|4.71|4.02|3.85|4.21|3.66|3.26|5.4773|5.81|10.99|14.49|13.23|16.62|39.52|46.75|92.34|95.68|87.25|97.28||||
2022-02-19 15:31:10|usamicro_0214|AEHR|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|10.625|7|6.063|4.5625|4.625|6.125|3.9688|4.5938|4.75|6.5|6|6.75|5.5|3.75|4|4.09|4|4|5.749|5.29|2.94|2.4|2.9|4.25|3.85|5.25|3.68|3.1|2.18|3.27|3.02|2.84|3.55|3.965|6.5|9.78|4.96|6.1324|6.05|6.94|5.97|7.12|8.75|4.62|2.19|1.204|0.93|0.871|1.4076|2.42|2.69|1.25|0.93|1.57|1.48|1.1|0.5|0.83|1.2599|1.08|0.9|0.881|1.439|1.69|2.83|2.48|1.9|2.62|2.41|2.42|2.25|2.06|1.97|1.25|1.0105|1.71|3|4.99|4.57|3.37|2.77|2.25|2.59|2.485|1.94|1.38|1.71|1.39|1.91|2.39|1.64|1.91|1.705|3.09|2.1|5.96|19.56|12.58|
2022-02-19 15:31:14|usamicro_0215|ATXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|5.24|3.6|4.5|3.8501|2.9224|5.4|4.75|5.95|5.92|9.6|8.94|10.77|10.91|6.26|5.75|2.51|1.55|0.9564|
2022-02-19 15:31:16|usamicro_0216|RCMT|total_return_price|0.285044824776|1.4255|2.9935|1.568|0.8553|0.8553|0.7841|0.5702|0.7841|0.5702|0.499|0.7841|1.2829|1.2118|1.2118|1.4969|4.419|4.419|2.9935|1.9245|5.0606|4.1339|6.8424|7.8402|8.838|7.5551|10.121|13.1145|7.27|7.5551|9.2657|8.1253|8.2679|8.4104|4.9892|3.9914|4.8467|6.6998|1.1404|0.7127|0.7127|0.499|1.568|1.4969|1.6394|1.8531|1.3543|1.4141|1.7106|1.5737|1.3548|1.5692|4.1351|5.0177|3.4212|4.3905|3.1931|3.0791|5.0177|6.6143|12.2592|10.9478|7.9828|6.8709|5.0177|5.93|6.3577|5.2743|5.702|4.9037|3.2216|1.5395|1.5966|1.7106|2.6594|1.8566|2.1485|2.2352|2.0071|1.738|1.2544|1.1586|1.8201|3.1885|3.184|2.4632|2.851|2.2397|2.299|2.0527|1.9888|2.9377|2.9559|3.0654|2.3123|2.5089|3.2524|3.3756|3.9549|3.485|1.7745|1.8748|1.5053|0.5246|0.4698|0.6067|1.0264|1.0355|1.4278|1.8748|2.3539|2.299|2.3218|2.5773|2.5135|2.1941|2.5408|2.4769|2.4587|2.5453|3.2762|3.0546|2.9194|3.4871|3.6439|3.6655|3.6439|4.0764|4.7559|4.3797|3.5847|3.6273|4.5816|4.4442|4.9699|6.1088|4.1071|4.1071|4.5902|5.1251|5.77|5.14|4.86|4.23|3.94|3.95|3.3|3.01|1.25|1.41|1.54|1.27|3.55|3.59|4.2|5.97|||||
2022-02-19 15:31:23|usamicro_0217|DAIO|total_return_price|0|7.4158|11.646|10.5893|11.9827|6.688|7.8027|5.852|6.3397|6.4093|6.688|5.434|5.9217|5.9913|5.5733|4.9463|4.807|5.5037|5.016|4.18|3.2047|3.4833|4.5283|5.016|4.8767|5.875|4.25|4.625|3.5|3|3.375|2.625|2.25|5.125|4.125|4.5|5.25|6|3.5|4.375|4.75|4.5|3|3|2.4375|3.5|3|3.4375|5.5|5.25|8.75|8.75|6.875|6.5|5.75|5.375|5.25|4.625|5.125|7.5|6.125|5.1875|3.375|2.4063|1.7188|1.4375|1.2813|1.625|2.75|4.125|4|3.75|2.0625|1.8125|2.31|2.2|1.54|1.6|0.9|1.351|0.91|1.17|1.99|2.9|3.54|3|2.81|2.5|2.97|2.91|2.48|2.45|4.2|4.53|3.08|3.75|3.6|3.56|3.33|3.69|6.55|4.49|5.8|4.32|2.396|2.7699|2.85|3.83|4.46|4.61|5.0832|5.1001|5.74|6.04|5.78|4.15|3.74|3.92|2.85|2.25|1.65|1.47|2.24|3.05|2.57|2.4|3.01|3.29|3.38|3.7|3.42|2.33|2.52|2.62|2.35|3.519|4.18|4.99|7.95|9.96|12.04|7.44|6.35|5.23|5|5.55|4.5|3.895|4.247|2.81|3.38|3.18|4.12|5.42|6.81|6.53|4.61||||
2022-02-19 15:31:28|usamicro_0218|CIZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8008|6.3287|7.1748|7.7836|8.4341|8.4052|8.8254|9.1056|8.2023|9.4751|10.0408|12.8909|12.4521|11.9677|11.5688|11.6827|12.0004|12.833|12.5773|12.5484|13.6894|13.3505|13.0341|13.417|13.0532|13.566|12.0753|10.8648|10.8826|11.14|9.6407|12.6455|14.0485|17.7613|16.6649|13.804|15.6258|11.3749|12.1927|12.7239|13.5994|12.9448|11.949|11.958|13.2253|12.9885|13.2232|13.6901|13.7253|12.7118|12.9297|12.9635|13.9823|13.7587|14.327|14.3751|13.9061|16.833|16.3085|17.0072|17.0189|16.865|18.4576|20.4656|19.8513|21.6732|20.7562|19.4545|18.6841|19.5729|20.8175|17.1668|19.0758|18.6964|18.0223|20.0312|16.6759|23.5184|21.0845|19.4061|19.1305|18.7522|18.0008|17.8101|
2022-02-19 15:31:31|usamicro_0219|KMPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.64|292.64|329.12|304.64|236.96|61.76|70.56|53.6|77.6|55.2|60|63.2|120.8|99.2|77.6|28.8|26.72|24.96|11.496|6.0688|3.6|4.84|9.28|12.3|9.57|13.19|9.21|8.58||||
2022-02-19 15:31:33|usamicro_0220|EVFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.71|42.9|45.9|54|48.12|8.79|3.7068|6.3|7.02|6.6006|8.4|3.24|2.562|12.36|6.99|3.15|4.26|4.06|3.5|6.02|5.04|6.17|5.32|2.83|2.37|2.55|1.73|1.17|0.751|0.4278||||
2022-02-19 15:31:35|usamicro_0221|ZSAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.2|182.4|148|143.4|48.8|46|29.296|16.474|15.7|38|28.2|16.908|10.64|9.17|3.8|4.04|2.27|4.77|3.13|1.75|1.52|0.562|0.8563|1.6|0.5579|1.2|0.9657|0.74|0.4977||||
2022-02-19 15:31:37|usamicro_0222|MTBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.89|3.56|2.32|2.5|1.96|1.71|1.19|1.11|0.85|0.869|0.87|0.65|1.45|1.49|2.61|3.62|3.7694|4.94|3.58|4.54|4.85|4.01|4.12|5.64|8.755|8.92|9.38|8.16|8.43|7.66|5.3||||
2022-02-19 15:31:39|usamicro_0223|WTT|total_return_price|0|||||||||||||||||||||||||||||||||||0.4881|0.5578|0.4881|0.4253|0.2622|0.2331|0.2953|0.4326|0.4459|0.58|0.5058|0.8887|1.867|2.9172|4.4861|7.332|7.4654|6.7375|5.4534|9.6289|7.7857|8.3774|7.7007|9.2331|7.776|5.225|6.101|3.2087|1.6309|1.5778|1.4727|1.946|1.4727|2.6823|3.9972|2.5246|2.1564|1.6304|1.8009|2.5339|1.9577|2.4465|2.7997|1.8638|1.7244|1.6975|1.8043|2.1644|2.1457|2.7092|2.9182|2.7512|2.2719|2.7151|2.5132|2.6312|2.6483|2.65|2.95|2.65|2.27|2.55|2.44|3.14|2.3|1.674|1.49|1.24|1.02|0.3401|0.37|0.5601|0.67|0.71|0.98|0.72|0.7597|0.87|1.06|0.83|0.8|1.16|1.23|1.24|1.25|1.2|1.56|1.44|2.016|2.12|2.78|2.67|2.4|2.62|2.6|2.17|1.4848|1.72|1.32|1.34|1.7|1.91|1.48|1.6|1.67|2.43|2.44|2.2|1.82|1.77|1.54|1.58|1.44|1.43|0.95|0.9929|1.38|1.77|1.7|4.07|2.07|2.2||||
2022-02-19 15:31:44|usamicro_0224|EAST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|22.8|33|123|123|121.8|19.8|15.6|11.4|6.84|5.7|5.85|4.5|5.99|3.98|4.125|7.09|8.14|8.23|6.1|5.81|4.42|5|2.95|1.16|1.45|1.16|1.33|1.76|2.95|2.63|1.91|
2022-02-19 15:31:46|usamicro_0225|RMBL|total_return_price|0.460674157303||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|68|140|94.4|80|103.502|121.4|137|98.8|100.2|89.2|61.8|4.6|7.2|20.62|40.49|41.42|38.23|38.66|38.07|||||
2022-02-19 15:31:48|usamicro_0226|ETTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|4.33|6.755|6.17|6.13|4.97|2.6428|2.96|2.1|2.33|2.1|2.74|3.49|2.21||||
2022-02-19 15:31:49|usamicro_0227|COCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|8.1|6|5.227|3.45|2.3|2.93|2.77|2.06|2.2|0.4615|0.68|1.58|0.8997|1.48|1.35|1.31|1.06|0.6734||||
2022-02-19 15:31:51|usamicro_0228|EYEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.59|9|6.25|4.05|2.6|5.99|4.32|4.39|4.48|2.34|2.95|3.12|5.64|5.11|4.96|4.9|3.88||||
2022-02-19 15:31:53|usamicro_0229|RNGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.66|9.23|7.76|9.2|8.46|4.71|6.48|7.48|6.45|6.95|3.5778|2.9|2.3|3.55|5.205|7.81|8.85|10.21||||
2022-02-19 15:31:55|usamicro_0230|ALJJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51|1.22|0.66|0.13|0.07|0.099|0.038|0.08|0.18|0.2|0.165|0.15|0.25|0.43|0.235|0.13|0.091|0.16|0.155|0.12|0.17|0.25|0.24|0.22|0.22|0.19|0.26|0.77|0.53|0.25|0.14|0.15|0.21|0.205|0.28|0.38|0.265|0.3|0.3|0.51|0.543|0.4|0.505|0.445|0.415|0.684|0.83|0.822|0.82|1.64|1.8|2.5|3.5|4.05|4.3|3.9|3.85|4.65|4.32|5|4.89|4.76|3.55|3.27|3.22|3.1|2.065|1.91|1.77|1.32|1.65|1.4532|1.44|1.08|0.55|0.5339|0.856|1.03|1.56|1.84|1.06|1.86|
2022-02-19 15:31:58|usamicro_0231|MRBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5045|16.537|15.1095|15.693|17.8028|12.9863|15.1723|12.8616|19.4862|24.8974|25.1427|27.3773|34.5576||||
2022-02-19 15:31:59|usamicro_0232|LUB|total_return_price|2|3.7623|4.041|4.459|4.1687|3.9365|4.9467|4.3893|4.9414|5.0421|5.8476|6.382|5.8466|6.3086|7.0892|6.6133|7.5905|8|7.6784|5.6952|5.887|5.5942|6.1124|6.2803|7.0733|7.2757|6.8811|6.9909|6.833|7.0123|7.9214|7.6642|8.3319|8.2785|7.6476|6.8048|6.6461|6.8052|6.9123|8.4955|9.158|9.9874|11.4347|9.7714|10.5123|10.6368|10.7048|10.0927|10.5143|9.4837|9.3265|10.4169|9.9034|11.852|11.3918|10.7538|10.0478|9.6482|9.9041|10.0372|8.9264|9.6123|8.0099|8.4446|7.6539|9.3053|7.4092|6.5366|5.9836|5.1532|3.2858|2.8909|4.169|5.1854|5.3436|4.3211|3.9316|4.2542|3.0552|2.5257|0.8277|1.1138|1.4911|2.2884|2.9518|3.3595|3.956|4.3455|4.1325|5.015|7.9971|7.778|9.0744|6.3539|5.7879|6.6947|6.2869|5.867|6.9747|6.6521|5.5688|4.3029|4.5159|2.6657|2.5014|2.6292|2.6475|2.1606|2.0875|2.3858|2.9822|3.6151|3.2561|3.0431|2.7692|2.9518|3.0187|3.11|3.6395|3.8708|4.9541|5.161|4.2664|5.4653|3.8647|3.0613|3.3413|2.9639|3.4082|3.1587|2.9457|2.9092|3.0126|3.037|2.7387|2.5927|2.0571|1.6189|1.6128|1.698|1.7041|1.6372|1.2294|0.9251|0.9433|0.7973|0.8886|1.2659|1.4363|0.4966|0.6999|1.8563|1.9415|2.2458|2.4831|2.86|2.8|
2022-02-19 15:32:05|usamicro_0233|NTIP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4406|1.2907|||1.8153|1.832|1.832|1.4822|1.6821|1.6987|1.6238|2.3316|2.3066|2.7063|3.9674|3.2921|3.3776|2.0094|2.3113|2.5293|2.3962|2.0501|2.354|2.2363|2.1999|2.015|2.0619|2.0477|2.6151|3.2543|3.0488|3.3439|2.96|2.9201|
2022-02-19 15:32:07|usamicro_0234|ETON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|6|7.58|7.44|6.28|7.1|3.19|5.86|7.9|8.11|7.32|6.16|5.04|4.02||||
2022-02-19 15:32:09|usamicro_0235|LAZY|total_return_price|0.422279792746||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|9.4049|8.95|6.0661|4.5|4.95|5.05|4.04|2.04|2.67|13.51|14.11|17.44|24.71|21.14|21.15|||||
2022-02-19 15:32:10|usamicro_0236|DLHC|total_return_price|0|||||||||||||31.5|29.75|30.625|22.75|19.25|19.25|42|22.75|20.125|29.75|27.125|34.125|31.5|21|20.125|13.125|12.25|15.75|12.25|8.75|9.625|10.5|15.75|10.5|9.625|7.875|10.5|15.75|14.4382|28|23.625|22.75|39.375|43.3132|36.75|34.9982|35.8382|27.1306|31.4984|22.3149|68.2486|69.1285|84|48.1296|28.8826|26.2507|29.7505|27.1306|34.1303|21.8829|14.8833|16.6312|14|15.75|15.3125|20.125|21.4375|15.4375|13.75|24.5|20|27|24.76|23.12|20.2|25.4|11.6|10.8|12.16|9.2|8.92|8.96|9.04|9.676|9.2|8.08|5.72|5.76|5.52|4.8|6.6|5.6|5.1196|5.12|4.72|3.6|3.3|2.8|2.72|1.95|2.47|1.7|1.35|1.73|1.5001|0.8|0.99|0.55|0.52|0.51|0.485|0.99|1.63|1.89|1.97|1.3|1.0611|0.71|0.84|0.8|1.28|1.53|2.5499|1.89|1.94|2.01|1.95|2.61|2.8399|4.2|3.84|5.05|4.69|5.94|5.4002|5.39|6.48|6.16|5.84|5.48|5.76|4.65|6.4|5.08|4.46|4.19|4.21|7.34|7.25|9.32|9.92|11.68|12.3|20.72|||
2022-02-19 15:32:16|usamicro_0237|BWEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8|40.5|52.5|143|105|216.5|115|46|44|113.2|84.9|81.8|45.6|24.9|15.7|21.5|14.1|14.3|4.194|7.4|5.11|2.6|2.33|2.12|5.24|4.45|7.38|9.7|10.7|8.86|8.37|5.33|4.75|4.03|2.67|2.09|2.72|4.1|4.42|4.26|6.15|5.06|3.46|2.72|2.24|2.48|2.23|1.33|1.6921|2.32|1.71|1.69|1.26|4|2.95|5.4|6.13|4.58|2.57|2.06||||
2022-02-19 15:32:19|usamicro_0238|INOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||1.7188|1.8125|1.75|1.8125|1.6251|1.3751|0.8129|1.1879|0.9069|1.1569|1.0939|1.0319|0.8599|0.5939|0.36|0.282|0.258|0.25|0.172|0.115|0.48|0.417|0.521|0.813|0.943|1.75|1.985|2.0938|2.3438|2.5938|5.5|5.5625|3.08|2|2.97|2.5|1.33|1|0.96|0.98|1.35|2.435|4|3.73|3.68|4.16|9.84|3.65|2.94|2.56|3.461|3.01|2.54|1.9191|2.16|2.88|4|3.88|5.35|4.27|2.8|2.6|2.5|3.49|4.38|7.95|5.54|4.05|2.57|2.76|2.86|2.405|2.65|2.95|3.94|5.39|6.84|4.05|3.78|3.45|3.2|2.59|2.45|2.91|3.22|3.05|2.92|2.62|2.63|2.33|2.85|2.26|2.45|2.48|2.45|2.2|1.75|1.5|1.36|1.1499|1|1.47|1.5|1.27|0.9|1.32|1.14|0.8|1.3379|3.09|5.3|6.3|7|9.53|5.92|
2022-02-19 15:32:23|usamicro_0239|CFRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.899|37.501|49.4|52.5|42.8|47.8|33.35|28.9|23.1|22|19.5|16|10.2|10.201|15.8|23|20.4|14.4|3.977|5.006|4.056|6.207|5.76|6.39|5.29|5.09|4.48|4.32|4.03|2.51||||
2022-02-19 15:32:25|usamicro_0240|PANL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0341|9.1656|9.4379|9.3252|4.4607|2.5356|3.1084|3.1084|2.4323|2.1599|2.1881|2.4651|3.1929|3.2023|2.545|2.3102|3.4559|2.6858|2.8924|3.2962|2.6483|2.9347|3.1579|3.0964|2.8598|1.9|2.4817|2.22|2.5689|3.0156|4.8912|5.0655|3.75|
2022-02-19 15:32:27|usamicro_0241|PRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.06|6.08|9.06|8.89|8.11|2.92|3.62|2.27|1.53|1.56|3.65|5.49|4.93|7.5|6.05|8.2|8.7|7.73|7.69|4.53|4.71|3.65|4.29|3.53|1.925|1.24|1.19|1.13|2.55|2.91|3.58|2.76|2.32|2.3|2.22|2.25|2.8999|2.69|3.88|3.38|3.54|3.27|3.23|3|2.51|2.22|1.49|1.65|0.91|1.03|1.25|1.61|2.12|1.61|8.82|12.34|12.27|14.03|19.34|15.9|11.62||||
2022-02-19 15:32:31|usamicro_0242|LPTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||36|38|43|52|33|38|47|62|46|59|47|31.504|36|24|15.752|32.504|149.504|361|318.504|380|111|103|64.8|14.24|28.4|12.4|7.2|3.12|2.56|1.28|2.84|2.65|2.83|6.4|6.15|4.95|4.41|3.14|3|2.65|1.72|6.46|4.06|3.4108|4.72|6.1|4.88|4.15|1.96|1.8|1.5|1.49|0.77|0.57|1.3|2.48|1.69|2.18|1.57|2.86|1.8099|2.1|1.54|1.44|1.07|1.4|1.0301|0.9801|0.91|0.75|1.24|1.21|1.36|1.55|1.36|1.47|0.9097|0.981|1.76|1.49|2.83|2.02|1.74|1.79|1.54|2.74|2.7|2.56|2.22|2.2|2.3|2.015|1.49|1.5|0.91|0.84|0.725|1.07|3.34|2.41|3.92|3.1|2.54|2.13|2.44||||
2022-02-19 15:32:35|usamicro_0243|SITO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:35|usamicro_0244|CLBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86890.8589|127208.2175|130286.6365|102382.2578|186194.6977|297911.5164|186194.6977|142699.6164|43395.7776|37238.9396|33763.3052|34756.3436|43693.6891|41707.6123|6951.2687|5958.2303|3972.1536|8937.3455|10923.4223|15888.6142|19860.7678|16881.6526|11916.4607|8937.3455|5461.7111|3475.6344|3972.1536|7944.3071|8937.3455|6951.2687|4468.6727|6653.3572|7944.3071|5461.7111|5263.1035|4965.1919|1549.1399|1807.3299|903.6649|1475.2578|546.1711|883.8042|2174.7541|1871.2815|1588.8614|1787.4691|2413.0833|1936.4249|1429.9753|1668.3045|1373.4388|696.6719|547.385|507.2766|458.8082|696.6719|607.0998|631.9809|538.7264|86.3873|67.7|75.2|66.9|55.3|32.5|25.4|20.8|14.7|11.2|7.536|4.9|4.67|3.26|4.72|4.4|3.73|3.3879|5.6089|8.64|5.87|3.82|3.62|2.6|2.6|2.2199|1.775|1.81|1.88|1.46|1.87|1.55|1.18|0.8949|
2022-02-19 15:32:39|usamicro_0245|PIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:39|usamicro_0246|PRPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.3896|0.561|0.374|0.4675|0.4363|0.3117|0.4874|1.4025|5.4347|6.6621|5.4154|11.8431|8.9995|7.0124|4.4412|4.5191|3.4477|3.1945|3.0582|1.9479|0.9934|1.0713|0.9545|1.0324|0.5064|0.6038|0.8166|0.5301|1.4336|4.3134|4.3632|2.5245|3.4283|4.7372|4.9672|5.7034|6.6321|6.1397|6.2145|5.1985|5.2546|5.1486|5.398|5.6217|8.6143|5.2546|5.7159|4.7061|3.5467|4.65|2.8985|2.5681|2.9732|3.1976|3.2101|3.1415|2.4933|2.886|2.325|1.4212|1.2217|1.2404|0.6794|0.7168|0.748|0.748|0.5174|0.48|0.7168|0.6046|0.6732|0.8041|0.8477|1.0534|0.9661|1.1843|1.0035|1.2466|1.0534|0.8727|0.91|0.8166|0.8415|0.9848|0.935|0.8726|0.8166|1.2279|1.2466|1.4149|1.3027|1.3339|1.3526|1.845|2.5426|2.347|2.4643|2.5423|1.8159|1.6301|1.8772|1.801|1.3712|3.297|8.7477|7.0467|6.2|5.2|7.17|
2022-02-19 15:32:44|usamicro_0247|SLNO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|8.6|29.5|17.1|10.55|9.35|5.95|6.05|4.8|3.6995|3.4465|2.555|2.7005|1.8|1.96|2.47|2.1|1.55|2.04|2.71|1.76|2.95|2.21|1.9|1.81|1.91|1.27|1.12|0.954|0.4827||||
2022-02-19 15:32:46|usamicro_0248|AGRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|7.3|6.7|9.27|8.97|7.51|8.48|6.11|7.41|7.34|6.51|3.16|3.86|4.3|2.84|2.42|0.5495|0.3923|0.63|1.52|1.42|1.04|2.49|2.01|2.98|2.8|2.94|1.99|1.39|0.9859|0.5026||||
2022-02-19 15:32:48|usamicro_0249|JCS|total_return_price|0|0.5668|1.1152|1.0048|0.7803|0.7308|0.7769|0.6855|0.5941|0.6245|0.556|0.5198|0.6213|0.7462|0.7544|0.5156|0.5673|0.8083|0.659|0.7967|0.5735|0.5794|0.5607|0.6168|0.6357|0.7056|0.8148|1.0151|0.9956|0.9496|1.1013|0.5369|0.705|1.0652|1.2095|1.2465|1.5876|1.708|1.3262|1.6193|1.7571|2.3241|2.3647|3.2992|3.0787|2.7414|2.9892|2.3586|2.9634|3.3933|4.1258|3.5446|3.8023|3.7607|3.3526|3.1862|3.6977|3.408|3.5546|5.1997|4.4719|4.3224|4.0531|2.9131|3.0176|2.4511|3.2177|3.0487|3.4379|4.6514|4.0801|3.6026|2.3972|2.34|2.0907|1.7283|2.1018|2.2328|1.7422|1.7227|2.2335|2.1423|2.2239|2.2724|2.2932|2.4766|2.3156|2.4027|3.5117|3.3545|3.022|3.3308|3.6613|3.1665|3.1035|2.8553|3.1304|3.2536|3.4965|3.3432|3.8188|3.5032|3.6124|3.655|2.6387|2.6249|3.4172|4.1216|4.4407|4.6653|3.8098|4.2185|5.2639|5.8293|6.8519|5.022|5.4887|5.1884|4.4788|4.5872|4.2955|4.1174|4.0964|4.8825|4.8783|5.7124|5.5879|5.0873|4.8532|5.3522|4.9985|4.0408|3.8379|3.7173|3.6024|2.4788|2.4313|2.3315|2.3138|2.2959|1.9411|2.0784|2.1214|1.5798|1.1553|1.5191|1.7374|2.6483|3.5836|2.6006|2.9675|2.2417|2.6749|3.4884|4.2025|5.0629|2.4|
2022-02-19 15:32:52|usamicro_0250|VICL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:53|usamicro_0251|UFAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.739|8.9399|9.9247|10.0341|11.287|10.8023|12.8032|10.2971|8.4064|7.2188|6.7695|7.865|8.0739|7.8146|4.3587|4.49|2.82|2.66|3.86|2.21|3.33|3.28|5.85|5.84|3.54|3.34|2.06||||
2022-02-19 15:32:55|usamicro_0252|ALPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.12|54.72|32.48|16|17.92|33.52|8.64|11.52|9.56|11.6|11.24|8.32|7.6|6.45|3.91|6.86|4.5|4.2793|3.84|2.88|9.71|8.62|13.04|10.17|9.09|11.31|13.64||||
2022-02-19 15:32:56|usamicro_0253|ISDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5763|4.5763|5.3839|0.8883|0.0637|0.0996|0.5384|1.4249|1.6152|1.6152|2.6022|1.5254|2.019|2.333|2.2433|2.2433|2.019|2.6112|2.5961|2.6314|3.0479|4.7265|5.9896|7.1052|8.7631|11.0367|11.6052|8.3368|8.5926|8.4335|7.5789|7.5789|5.6662|5.3073|5.8652|6.9854|8.531|10.1881|12.8978|12.8508|16.7568|15.8099|20.3486|15|10.84|12.6|11.28|10.97|11.57|9.42|10.62|15.85|18.5|23.3|27.1|25.9|30.25||||
2022-02-19 15:32:59|usamicro_0254|STRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|10.5|10.125|11.375|1.5|1.1875|1|0.7813|1.02|1.21|1.7|4.17|3.21|||2.65|2.59|2.09|2.36|3.65|3|2.68|3.18|3.082|3.422|2.92|4.69|7|6.93|5.73|5.07|5.64|4.64|3.78|3.02|2.9|2.24|1.8|2.32|1.79|2.14|2.9|2.5|2.34|2.06|1.269|1.21|1.86|1.83|2.04|1.58|1.76|1.7|3.72|5.6|5.89|6.3|7.27|7.91|6.81|4.96|5.35|3.69|3.745|2.27|2.75|2.08|1.57|1.24|1.42|1.9|1.47|1.43|1.08|1.6|1.78|1.67|1.41|0.9453|1.27|0.96|1.39|1.25|1.1|1.06|1.25|1.33|1.6|2.19|1.48|1.62|1.32||||
2022-02-19 15:33:04|usamicro_0255|GTIM|total_return_price|0||||||||||||||||||||||||||||||||||||||43.125|48.75|37.5|27.1875|24.375|22.5|27.1875|25.3125|21.5625|23.4375|22.5|21.6|21.57|15.465|7.5|10.32|7.965|7.035|5.625|5.625|5.625|6.09|5.16|9.939|7.689|6.939|11.25|9|9|9.375|6.5625|8.25|6|3.75|4.125|6|5.4|5.25|7.2|13.8|10.35|8.1|7.113|8.16|6.9|10.8|12|9.33|9.9|9.33|9.03|10.23|12.75|17.0397|15.15|15.75|16.17|18.6|18.012|16.2|17.607|16.41|17.055|15.7638|6.3|6.75|3.936|3.36|4.05|3.63|3.3|3.24|2.76|2.82|2.04|2.25|1.64|1.55|1.15|0.9901|1.95|1.28|2.31|2.85|3.0101|2.35|2.52|2.86|3.76|6|6.96|7.19|8.81|6.25|4.8|3.98|3.49|3.37|3.15|3.15|3.55|2.7|2.65|3.05|3.75|4.65|2.5|2.42|1.76|1.61|1.59|0.58|1.23|1.46|2.85|4|4.09|5.12|4.34|
2022-02-19 15:33:08|usamicro_0256|AZRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:08|usamicro_0257|AIRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.5704|486.3887|317.36|93.1383|92.7933|89.6887|96.5878|82.7896|77.6152|72.4409|58.6426|34.4956|34.4956|10.3487|10.3487|8.6239|6.8991|5.1743|6.8991|5.1743|2.5441|2.5872|2.5441|2.5872|2.5872|2.7338|4.4844|5.1399|5.3037|5.1743|5.3209|7.0076|7.796|8.3541|9.9224|9.8224|9.523|9.6563|9.8083|8.1125|7.8|6.49|4.58|4.6412|3.0598|3.66|1.84|1.43|1.65|1.55|1.85|1.39|0.73|1.19|1|1.38|2.3|1.02|1.19|1.26|1.26|1.37|1.32|1.07|0.9403||||
2022-02-19 15:33:11|usamicro_0258|MBRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.44|35.82|16.5|6.72|11.88|15|11.94|11.1|10.32|9.54|6.18|4.86|7.2|6.6|5.4906|3.6576|5.991|4.677|5.3748|4.25|3.71|2.92|1.77||||
2022-02-19 15:33:13|usamicro_0259|VTSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|10.62|18.12|3.8|6.6|16|13.74|9|4.7|4.6|7.8|5.6|3.5|4.4|7.2|2.7|2.2|1.82|1.3|4.8|6.7|5.5|7.4|6.4|8.2|5.6|4.2|3|2.1|1.92|0.7|0.78|0.82|0.78|0.7|0.48|0.22|0.36|0.1|0.22|0.2|0.36|0.728|1.6|1.4|1.36|1.12|1.2|1.56|1.52|1.9|1.34|1.556|1.502|1.12|1.36|0.8|0.94|0.96|0.88|1.242|1.152|0.872|1.72|2.77|3.39|2.002|1.7|2.74|2.607|3.902|4.4|5.318|4.22|3.8198|4.88|5.4|5.15|5.24|5.343|3|4.4|2.84|3.01|4.5|2.23|3.76|3.53|3.55|4.85|7.63|9.43|7.09||||
2022-02-19 15:33:17|usamicro_0260|WSTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||50.252|74|157|177|91.5|53.5|100|88.752|51|51|37|20|19.5|17.625|27.875|32.5|43|127.5|60|51.5|12.25|13.5|6|4.2|10.56|6.2|6.2|6|4.8|16.16|33.12|29.96|25.24|29.08|20.4|20.68|27.2|22.04|23.92|14.56|18|16.28|8.76|8.36|10|8.68|10.44|9.44|5.76|6|5.4|2.8|1.06|1.12|2.312|5.32|4.8|5.68|6.28|9.2|13.08|14|14.28|8.64|8.88|9.32|9.52|8.56|7.4|8.04|9.56|13.4|16.2|14.76|9.8|7.36|6|5.24|3.96|4.56|5.04|4.68|2.8|2.05|2.6|2.8|3.13|2.97|3.75|3.35|2.85|2.66|1.89|2.04|1.88|1.36|0.895|0.78|0.8189|1.28|0.76|0.78|0.8|1.17|1.4|
2022-02-19 15:33:21|usamicro_0261|IMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:22|usamicro_0262|MHH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3377|0.5003|0.4295|0.731|0.9069|1.0111|0.8965|0.7088|0.6254|0.8443|0.9715|0.7005|0.6671|0.7797|1.1758|1.2092|1.0778|2.266|3.2382|2.8858|4.3809|7.815|6.855|7.85|5.12|5.6741|4.525|4.475|3.72|3.6801|3.6325|3.205|3.9623|3.4275|3.36|3.18|5.92|4.779|6.065|7.945|9.12|6.33|6.1627|4.837|5.89|10.55|11.98|25.93|18.38|16.37|17.51|15.07|17.76|17.01||||
2022-02-19 15:33:25|usamicro_0263|CNAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:25|usamicro_0264|SPHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6972|16.4424|13.7956|16.12|23.7952|35.568|26|20.722|21.0548|37.5908|25.4956|30.966|20.02|19.11|19.5|17.056|17.732|11.908|13.104|11.778|4.71|3.7|3.4996|2.22|2.93|0.515|0.5789|0.7848|0.8408|1.7|1.43|2.01|3.3|2.91|2.78|2.41|2.16|2.27|2.09|2.91|2.9|0.811|0.99|0.76|0.6208|0.37|0.27|0.0092|0.0185|0.0111|0.0299|0.0175|0.0066|0.0001|
2022-02-19 15:33:28|usamicro_0265|MSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.1438|1.3945|1.1995|1.3388|0.8648|1.1438|1.3388|0.9483|0.5302|0.4744|0.2789|0.2512|0.1955|0.1955|0.2231|0.2512|0.2789|0.3626|0.2789|0.2789|0.2231|0.3347|0.3626|0.9204|0.6136|0.5846|0.6158|0.6471|0.6649|0.5757|0.8479|1.6511|2.2179|3.0702|2.9988|1.6735|1.6779|1.7047|1.3968|1.1781|1.6735|1.5708|1.245|1.5619|1.3655|1.669|1.4191|1.3522|1.4057|1.428|1.3165|0.9594|0.5801|0.5132|0.531|0.3793|0.299|0.2231|0.2588|0.5712|1.0613|1.4732|1.1535|1.5287|1.3442|1.6429|1.3714|1.0386|1.0795|1.3646|1.3917|1.3856|1.1745|1.1202|1.1338|1.2763|1.2899|1.4121|1.2084|1.98|1.05|1.32|1.16|1.22|0.9899|0.84|0.575|1.0201|1.05|1.36|1.3901|1.34|1.4599|1.46|1.46|1.46|1.44|1.3|1.03|0.988|0.82|0.7|0.67|0.6799|1.005|1.28|1.18|1.1276|0.8101|
2022-02-19 15:33:33|usamicro_0266|RNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:33|usamicro_0267|CNFR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|9.83|9.22|6.57|6.66|8.09|7.35|7.2|7.21|6.1564|5.75|5.975|6.15|5.85|3.85|4.2009|4|3.81|4.12|2.92|2.98|2.99|2.505|3.8|2.8099|2.73|2.17||||
2022-02-19 15:33:35|usamicro_0268|JASN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:36|usamicro_0269|VIVE|total_return_price|0|||||||||||||||||||||||||||||||||||||5800000|4000000|2900000|6600000|5900000|3900000|4200000|4300000|4700000|3150000|4800000|3950400|4600000|7850400|16000000|13300000|22700000|17900000|22000000|18000000|14200000|17650400|11300000|6550400|13550400|8600000|3500000|3100000|2050400|2800000|2650400|1600000|1950400|1050400|800000|500000|624000|576000|432000|480000|520000|320000|456000|464000|344000|512000|704000|928000|1024000|648000|592000|632000|424000|448000|472000|400000|584000|832000|704000|488000|488000|480000|424000|344000|296000|280000|72000|48000|80000|232000|240000|120000|128000|80800|104000|52800|136000|111920|115840|84000|264720|148000|179840|104000|128000|73600|47200|28880|30400|8000|11840|3600|2720|6800|6560|6760|5800|4100|7220|5150|6330|7180|5240|4970|3660|2720|2680|1050|939.8|380|44.1|12.6|6.89|5.631|5.225|4.7|3.06|2.96|2.28|1.14||||
2022-02-19 15:33:41|usamicro_0270|CLRO|total_return_price|0|||||||||||||||||||||||||||1.6159|1.5005|1.9045|1.1542|1.2119|0.9811|0.8657|0.9234|1.2697|1.2697|2.0199|1.2697|0.8657|0.808|1.0965|1.5871|1.8468|1.3274|0.9811|0.7502|0.606|0.6371|0.7479|0.7507|1.4432|0.9816|0.952|1.0102|0.808|0.7793|0.7212|0.6925|0.9668|1.0674|1.3278|2.5393|1.7895|3.5781|2.8856|4.7323|7.3871|12.9274|18.6985|12.9274|11.3696|10.8498|9.6955|9.7879|16.7687|15.4021|15.1435|13.6015|3.2134|4.1091|0.8587|2.0314|1.8837|3.555|6.0482|5.0786|4.2937|3.6935|2.881|3.4165|2.2161|2.2069|3.3242|3.2318|3.315|4.0075|5.9835|4.3399|6.6945|5.0048|4.3861|3.6381|4.3491|3.6289|2.7702|2.6686|2.5116|2.9179|2.7886|2.7702|3.158|3.5366|6.2236|6.0574|4.5431|3.989|4.1552|3.7766|3.7397|3.7028|8.0057|7.858|7.4886|8.0981|9.4647|9.0769|7.7934|9.1101|9.9424|12.0732|11.0504|12.2111|11.0018|10.6705|10.7468|10.9593|9.6079|9.1648|7.3112|8.8707|7.95|3.85|2.2|1.25|2.02|2.23|1.8105|1.66|1.68|2|2.29|2.27|3.6|2.74|2.35|1.29|
2022-02-19 15:33:46|usamicro_0271|BSQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|77.6667|105.0001|109.0001|178.9167|178.6667|164.5|234.75|142|131.5|89.75|65.5|26.5|47.6875|41|15.04|16.36|14.36|7.84|5.04|4.636|4.16|3.6|7.84|5.72|3.76|3.64|2.32|5.48|1.96|2.08|2.72|3.1|2.86|2.15|2.1|2.85|4.28|5.9|5.97|6.1799|3.876|4.77|3.53|2.45|1.36|2.5499|2.54|2.3|2.61|2.18|3.26|8.61|7.5|6.17|5.2|3.54|3.35|2.8|3.15|2.87|2.9501|2.65|2.74|3.399|3.22|3.25|4.05|4.43|4.56|6.8|7.12|6.37|5.74|5.28|4.78|5.85|5|5.55|4.95|4.4|4.05|3.05|2.25|1.9|2.05|1.22|1.22|1.38|0.98|1.52|1.37|1.43|4.34|8.04|2.4|1.69|
2022-02-19 15:33:51|usamicro_0272|TST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:51|usamicro_0273|OBLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:51|usamicro_0274|FUV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.01|3.2|4.34|4.08|2.02|4.52|3.1|3.35|1.64|1.2|4.45|6.58|14.13|14.87|15.05|11.43|8.47||||
2022-02-19 15:33:53|usamicro_0275|POLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.73|8.08|5.01|4.71|4.98|4.93|6.3|5.2|4.81|4.51|4.01|3.1832|2.38|1.39|4.96|3.39|5.26|12.4|9.53|5.43|3.73|
2022-02-19 15:33:55|usamicro_0276|CLIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2179|6.3972|7.281|4.7402|7.05|8.4761|7.5421|11.4989|9.6712|9.3598|6.2767|7.3613|4.9912|5.4632|6.2165|4.8808|4.0271|5.0415|5.9855|3.7|3.65|3.7|3.3|3.9|1.925|1.8|1.675|1.07|0.9|1.0947|1.235|0.7625|0.705|2.08|2.25|3.21|5.6|4.8|2.21|1.35|
2022-02-19 15:33:57|usamicro_0277|ENSV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9027|0.8575|0.5867|0.5642|0.7041|0.5642|0.1354|0.1805|0.2708|1.1735|2.3605|2.2567|5.6417|3.2451|2.2567|2.3966|2.2567|2.2567|1.4104|2.8208|1.6925|1.9746|4.2312|5.0775|6.9956|3.8363|2.8885|3.5204|2.7983|1.3991|1.5345|2.2567|3.8363|2.8885|4.2877|3.1593|4.4682|4.9647|10.3806|12.9984|15.3453|34.9782|24.3719|21.3029|21.4383|16.4736|13.1659|11.8401|16.9602|14.8573|9.7373|8.9144|12.8001|7.1315|2.8343|3.2458|4.1143|4.5029|4.5|4.8|4.8|7.8|5.85|10.35|14.25|18.75|15.3|12.6|8.25|6.75|11.1|19.05|13.515|21.45|27.15|36.3|38.7|54.6|24.15|26.25|22.5|10.23|8.1|8.7|9.3|8.7735|8.3985|5.025|4.6515|8.0025|9.6585|13.65|17.4|11.85|5.5479|7.95|5.6415|3.8505|2.7926|1.7565|2.5875|2.2785|1.87|1.73|1.64|1.43|0.853||||
2022-02-19 15:34:01|usamicro_0278|CVV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.188|0.125|0.094|0.125|0.21|0.375|0.656|1.813|1.313|1.656|1.688|1.5|1.688|1.375|1.469|0.75|0.937|1.125|0.937|0.812|0.875|3.5|2.75|3.812|3.625|4.063|3.35|2.8|3.16|2.7|2.48|1.6|1.8|0.9|1.07|1.47|1.3|1.7|1.5|0.99|1.45|1.22|2.18|3.59|2.85|3.95|3|3.44|5.1899|5.97|5.66|4.8|3.97|3.0801|3.48|4.07|3.04|3.01|3.15|4.26|3.6|3.37|3.35|4.69|7.07|10.26|13.7085|13.61|11.55|13.26|13.25|9.82|9.97|10.26|8.45|10.9|13.41|14.055|11.98|13.1|15|13.91|12.33|11.09|10.08|8.46|6.905|8.33|8.23|9.84|10.9|11.065|11.33|9.08|7.41|6.35|3.59|3.93|3.7256|3.3|3.3329|2.59|3.2286|2.9955|4.34|4.42|4.25|4.45|4.09|
2022-02-19 15:34:05|usamicro_0279|WHLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7091|28.9798|28.7249|26.6045|21.1329|21.35|23.7354|24.3689|24.9227|22.5681|13.1837|11.9669|11.5138|11.7781|7.664|10.229|12.0037|11.8126|12.5674|9.6308|11.2422|10.71|3.74|3.94|4.3|0.86|1.49|1.58|1.68|1.64|0.8221|1.74|2.98|2.53|3.48|5.15|2.99|1.96|
2022-02-19 15:34:07|usamicro_0280|FTNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:07|usamicro_0281|LEU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|4.36|5.11|4.13|2.7|1.42|3.32|3.48|3.901|5.82|5.75|4.55|4|3.85|3.6|3.4|2.7|1.5|2.79|3.06|3.43|6.88|5.07|10.04|8.63|23.84|23.99|25.08|36.59|53.81||||
2022-02-19 15:34:10|usamicro_0282|BHTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:10|usamicro_0283|BMRA|total_return_price|2|6.625|5.25|3.75|3.75|3|2.75|2.75|4.125|5.125|5.125|4.625|4.375|5.75|3.875|3.875|4.125|3.375|2.875|1.5|0.875|0.875|0.75|0.6875|0.875|0.625|0.625|0.3438|0.25|0.3125|0.1875|0.1875|0.125|0.3125|0.5625|2.25|2.5|1.75|1.3125|1.375|1.0625|1.25|1.125|1.125|1.0938|0.5625|0.6563|0.88|1.25|1|2.188|1.875|2.125|2.188|4.625|3.5|3|3.188|2.688|2.313|2.25|1.875|1.125|1.438|0.969|2.5|2.2813|4|3.125|1.5625|1.3125|0.75|0.6875|0.89|0.64|0.7|0.67|0.56|0.3|0.25|0.22|0.45|0.45|0.44|0.6|0.55|0.45|0.39|0.43|0.44|0.47|0.47|0.48|0.4|0.5|0.45|0.62|0.8|1.5|1.54|1.4|1.05|0.99|0.6|0.51|0.694|0.42|0.38|0.44|0.44|0.4|0.39|0.49|0.45|0.45|0.475|0.764|0.69|0.71|0.84|1.15|0.89|0.9|0.85|0.73|0.85|0.91|0.95|0.821|0.93|0.761|0.9|1.104|1.6|2.9|2.11|2.46|2.5|2.65|3.44|4.54|4.07|3.6021|2.81|2.6834|2.25|2.82|3.02|2.8044|6.47|7.26|6.95|6.13|3.65|4.48|4.85|4.64||||
2022-02-19 15:34:16|usamicro_0284|SAVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.9592|70.8798|60.6813|33.9101|31.2075|30.3916|35.8172|34.2263|34.1039|24.3541|9.4234|7.7101|26.3122|25.4963|30.3508|24.6804|34.3079|32.2682|29.7389|24.0685|27.0465|27.6176|27.74|44.0984|32.3905|33.0432|37.0411|29.7389|35.4501|40.0598|44.3024|33.6144|30.9219|33.4512|24.5581|17.3783|21.1314|20.6418|21.5393|25.5779|23.2934|25.6595|34.8025|52.0431|46.8495|26.2357|20.5602|18.7933|24.8972|28.3239|18.13|25.55|16.03|18.41|32.2|39.41|39.69|27.37|14.21|13.23|13.23|12.46|12.81|15.05|14.49|8.33|4.41|6.58|4.13|4.09|4.11|6.52|9.47|1.02|0.765|1.28|1.3|1.3|4.55|4.11|2.8|11.41|7.57|43.96|77.63|52.31|42.99||||
2022-02-19 15:34:19|usamicro_0285|OBCI|total_return_price|0|||||||||||||||||||||||||||||0.2247|0.8989|0.7864|0.2808|0.5618|0.4495|0.7864|0.8989|1.3484|2.3595|1.4606|1.4606|1.236|1.854|2.472|2.472|2.472|2.4721|2.5843|2.4724|2.6436|3.5956|3.3707|2.2479|2.6967|2.2478|2.1346|1.7978|1.6861|1.7978|1.5179|1.2365|1.3487|1.5179|1.2926|1.1234|0.9552|0.8756|0.7539|0.9242|1.3279|0.8683|0.7916|0.6129|0.6129|0.6292|1.3483|1.2094|1.1359|1.4466|1.3034|1.3214|1.1236|0.8989|1.5281|1.654|1.5102|1.3492|1.1236|1.0337|1.5281|1.3483|1.0427|0.9103|0.9888|1.3483|0.9618|1.9147|2.5888|1.645|1.6989|1.1954|1.2585|1.0337|0.8629|0.6292|0.5843|0.791|0.7641|0.8989|1.5191|1.9147|1.6449|1.6809|2.2473|3.2001|1.8697|1.9326|2.0675|2.2913|1.8877|2.1393|2.3192|2.5349|2.1843|2.2383|2.804|2.813|3.7356|4.1284|3.8909|3.2607|2.393|1.9546|2.1281|2.2756|2.6409|3.5211|4.3921|3.8907|4.7923|4.1185|3.97|3.4593|3.9315|3.1606|3.2859|3.2191|3.2092|3.2386|4.7454|13.7517|14.1493|13.2114|11.9082|12.1232|9.3901|8.7|
2022-02-19 15:34:24|usamicro_0286|ZDGE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|4.08|3.07|3.27|3.0301|2.11|2.17|3.0361|4.0795|3.01|1.67|2.4225|2.15|1.87|1.7|1.6817|1.12|1.49|3.08|8.05|14.5|17.07|12.13|6.86||||
2022-02-19 15:34:26|usamicro_0287|SDPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|6.6|6.28|4.15|3.07|2.76|1.34|1.02|1.35|2.02|1.07|1.18|0.91|0.63|0.84|1.46|1.68|1.92|3.2|1.23|1.32|1.04|0.81|0.82|0.3474|0.744|0.4676|0.524|0.86|0.8874|0.884|0.765||||
2022-02-19 15:34:27|usamicro_0288|RMED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|189.75|85|86.25|34|28.25|27.25|12.3125|7.1025|7.42|4.64|4.64|3.18|1.57|
2022-02-19 15:34:29|usamicro_0289|APDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|120||120|120|5040|6480|6360|6000|7200|4800|2088|1560|3720|2376|1728|1272|648|432|410.4|264|211.2|456|276|204|232.8|288|240|108|86.4|147.6|285.6|324|172.8|163.2|108|120|122.64|141.6|141.6|136.8|156|142.8|120|648|552|523.2|509.28|245.04|396|316.8|299.28|230.4|122|108|142.8|210|119.6|144|131.6|121.596|82|66|38.816|104|68|59.2|51.8|59.2|14.392|28.5|24.4|9.6|3.98|4.34|7.65|7.8|5.56|7.1|6.76|5.41|4.92|||
2022-02-19 15:34:33|usamicro_0290|EMAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.3471|223.061|86.9177|77.5044|25.77|27.6176|28.8818|12.6419|3.5008|8.2658|3.4036|2.4311|3.3063|6.7099|6.8072|14.9758|13.5171|20.1298|16.8234|10.4052|10.2107|9.141|8.4603|6.8072|5.8347|4.9595|2.4311|2.2376|0.9797|0.4473|0.6321|0.9919|1.2156|1.0308|0.7585|0.5251|0.6126|0.6515|1.0308|1.6045|1.7018|3.355|3.5008|3.1799|5.0859|6.8752|4.5025|2.7812|3.7342|3.2966|2.8687|3.9871|3.66|3.42|3.61|3.08|2.6|2.46|2.48|2.36|2.42|2.42|2.8|2.45|1.62|1.8|2.0099|2.65|2|2.1|2.5|2.2|1.75|1.525|1.85|1.45|0.9821|0.8342|0.478|0.36|0.3497|0.2144|0.8|1.32|1.77|3.97|3.54|2.28|1.28|
2022-02-19 15:34:36|usamicro_0291|PZG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.71|1.54|1.15|1.08|1.41|1.59|2.06|1.625|1.6|1.55|1.57|1.29|1.42|1.22|1.12|0.8502|0.83|0.8902|0.7261|0.7734|0.6708|1.07|1.14|1.17|1|0.97|0.7704|0.66||
2022-02-19 15:34:38|usamicro_0292|BLPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180|150|118.95|61.8|46.5|36.9075|26.4|21.9|8.55|21|21.3|19.2|37.35|31.5|39.45|16.5|11.085|9.795|9.9|8.25|5.2455|10.96|12.55|9.73|6.91|5.18|5.01|4.05|2.86||||
2022-02-19 15:34:40|usamicro_0293|ONCS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375||0.625|1.25|302|198|72|152|39|42|61|42|48.6|60.4|55.98|98.02|154|88|95.02|72|58.2|62.7|41.3|17|19.9|17.5|17.4|11.6|11.601|10.9|11.5|18.1|15.2|13.5|17.8|7.181|5.654|2.23|2.16|2.07|1.78|3.83|3.58|6.82|4.95|2.15|1.68|0.8624||
2022-02-19 15:34:42|usamicro_0294|NXTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315|360|415|350|355|256|231|295|237|92.8|24.96|51|35|31|28.4|19|14.1|22.9|38.6|19.2|16.7|13.1|6.601|8.5|7.61|6.5|4.501|3.775|4.985|3.281|13.9|13.8|9.05|3.941|3.98|
2022-02-19 15:34:44|usamicro_0295|AMTX|total_return_price|0.0895334174023|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.5|212.6|157.5|120|130|110|115|88.5|72.4|70|50|1.4|3|1.2|1.8|1.9|1.6|1|0.8|1.3|2.4|4|9|8.4|5.4|7.9|6.4|7|4.3|4.5|2.8|5.1|5.2|12.75|7.7|3.88|4.53|3.33|2.23|2.1|2.47|1.95|1.29|1.1498|1.16|1.2|0.81|2.1|1.8|1.45|0.9047|0.871|0.83|0.9964|0.9934|0.3706|0.6199|0.84|3.39|24.52|18.45|10.38|17.9|||||
2022-02-19 15:34:47|usamicro_0296|LPTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|8.3|6.63|5.3347|6.05|8.18|8.7|8.04|2.14|1.87|1.65|1.41|1.1|1.61|2.09|1.93|2.12|1.84|1.68|3.51|3||||
2022-02-19 15:34:48|usamicro_0297|APVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.1414|35.84|34.16|28.84|30.24|30.94|58.66|47.04|72.8|70.7|18.34|12.6|12.3718|9.1|9.163|3.7|8.35|7.85|34.85|28.2|23.33|15.55|7.45||||
2022-02-19 15:34:50|usamicro_0298|DRAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:50|usamicro_0299|SAUC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0300|NVLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0301|NHLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0302|BIOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||75.0694|67.1673|35.5592|17.7796|17.7796|12.3477|5.4326|6.9143|7.902|3.951|3.951|3.7061|13.8286|13.8286|12.5958|17.7796|15.3102|15.8041|13.3347|14.5714|15.3102|13.0897|13.0897|13.0897|11.8531|8.3959|10.6203|10.3714|10.3714|10.6184|13.952|9.3837|8.149|6.6673|9.075|19.9922|15.6065|22.4813|22.1257|20.2687|15.8041|21.6911|32.3984|42.6315|45.0811|65.5869|69.1428|53.1807|32.2815|43.1191|33.7572|25.1785|28.4055|31.8316|38.0466|33.4651|24.8996|34.8594|38.7637|24.1825|27.2501|9.4021|12.3104|13.6251|7.5296|5.9361|3.5656|6.7329|9.0037|7.6093|7.7687|6.0157|4.6612|6.9719|19.4018|20.4774|11.9518|10.2387|10.7965|7.7687|6.7727|7.7388|16.6489|14.9756|7.9981|12.4302|10.6383|9.7113|10.9915|11.6095|8.9168|7.6808|3.9728|3.7128|5.7827|5.1647|7.7249|6.1799|5.9592|4.2818|2.6609|2.132|2.03|1.21|2.07|0.99|2.38|1.47|0.94|0.5527|0.375|0.463|0.2751|0.4167|0.8429|0.6981|0.6393|0.39||||
2022-02-19 15:34:56|usamicro_0303|XTNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.4213|813.0961|900.4085|386.3571|311.0502|220.4636|255.3886|246.6573|140.7911|175.7161|141.8825|89.4951|58.7175|65.1896|57.8444|88.4037|74.4338|50.532|27.8308|45.1841|38.1991|38.6357|27.8308|26.7394|20.3001|12.5511|6.9413|7.3819|8.0962|8.8261|6.7163|7.233|5.46|3.9511|2.2535|3.0278|2.7796|2.5414|1.5884|0.6651|0.8935|0.7843|1.18|2.33|1.73|1.14|0.56|
2022-02-19 15:34:58|usamicro_0304|ASV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:59|usamicro_0305|TCON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.2|140.4|113.3|93.9|98.3|64.2|44.9|61.3|51.5|42.5|22.25|31.5|32.5|23.5|26|21.5|6.2|13.7|7.6|4.625|2.34|1.54|1.96|5.07|10.01|7.77|6.82|4.01|2.52||||
2022-02-19 15:35:02|usamicro_0306|TRMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:03|usamicro_0307|NVFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|21.25|21.25|8|11.6|11.5|10.3|14.55|20.75|20.7|23.25|37.9|21.55|22.2|14.75|12.35|9.35|11.25|9.6|5.8|1.9505|10.05|10.6|8.55|7|8.2|12.25|12.35|8.55|8.75|2.3388|4.4|3.723|3.3005|1.85|1.1|1.93|1.61|2.655|3.03|3.01|2.21|1.94|
2022-02-19 15:35:05|usamicro_0308|DMAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|13.01|12.434|10.068||8.65|18.978|29.46|24.846|22.136|30.5|32.17|39.92|37.98|24.74|17.56|19.844|25.82|17.014|17.652|11.86|7|1|1.6|1.576|1.694|1.9|2.762|4.2|3.052|2.256|3.782|4.574|6.42|5|6.474|11.178|8.6|2.86|4.54|4.86|2.4|4.85|2.8|6.93|4.06|9.33|9.18|4.74|4.09|3.45||||
2022-02-19 15:35:07|usamicro_0309|NETE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:08|usamicro_0310|HYRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|2.63|2.36|6.48|4.22|2.56|2.43|1.69|2.93|3.2|6.81|8.92|20.92|7.9|4.31||||
2022-02-19 15:35:09|usamicro_0311|ADXS|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||937.5|468.75|487.5|487.5|393.75|393.75|289.875|750|506.25|337.5|243.75|221.25|112.5|75|71.25|56.25|168.75|253.125|249.375|337.5|318.1875|234.375|253.125|328.125|290.625|281.0625|318.75|228.75|172.5|84.375|124.6875|150|47.7|57.3|78|40.05|43.5|48|115.95|300|259.05|147|105.75|141.3|120.45|134.4|127.35|124.95|103.05|51|45.9|25.5|22.65|7.9575|4.68|3.3|0.77|0.279|0.9698|0.6705|0.6003|0.3701|0.7596|0.4624|0.4122|0.5081|0.125|
2022-02-19 15:35:12|usamicro_0312|VTVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.89|6.78|6.81|5.24|5.9|7.24|5.41|6.18|4.76|6|4.05|3.91|1.51|0.77|2.27|1.71|1.35|1.515|1.7|1.91|2.25|1.8|1.9|2.68|2.27|1.64|0.9475|
2022-02-19 15:35:14|usamicro_0313|SYPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||32.6483|32.6483|29.3835|19.589|17.1404|15.0999|18.7728|8.1621|8.1621|9.7945|6.5297|3.2648|4.2867|4.6948|12.2431|9.184|7.958|6.9378|6.0195|4.8462|6.2236|7.8815|8.1111|7.3459|8.3661|8.3661|8.4682|5.6114|3.2648|6.5297|8.1335|10.627|12.2676|14.8713|8.8559|8.3793|6.4816|8.5567|11.361|13.9373|14.1192|15.964|11.3836|12.7921|8.9811|10.3909|9.0432|8.4267|7.9859|8.0336|7.1255|5.9737|5.572|6.9316|7.4603|5.3173|3.6257|3.7129|1.4449|0.5723|0.8537|1.1351|2.3922|2.6455|3.124|3.7619|2.9082|3.9871|3.9777|3.8651|2.8519|3.6775|3.8189|6.5926|6.7713|3.7745|4.0047|3.0948|3.0276|2.989|2.7235|5.505|3.2621|2.66|2.2|1.45|1.21|1.09|0.95|0.85|1.03|0.88|1.06|1.65|1.44|1.3799|1.63|1.64|1.36|0.78|1.08|0.775|1.045|0.7801|0.615|0.7251|1.11|1.52|3.33|3.72|3.57|2.46|
2022-02-19 15:35:18|usamicro_0314|PIXY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308|164.4|120.4|103.6|98.4|128.4|173.596|61.2|21.364|19.9544|10.2|7.52|5.23|4.38|2.51|3.31|2.45|1.47|0.7802|0.9299|
2022-02-19 15:35:20|usamicro_0315|XELB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|7.7|7.4992|5.5|5.12|4.36|4.55|2|2.85|3.75|3.3|3.3|2.45|2.3|1|1.6|1.45|2.03|1.61|0.61|0.891|0.76|1.23|1.84|2.4|1.65|1.06|
2022-02-19 15:35:23|usamicro_0316|GNPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|8.61|2.27|1.0351|1.625|1.215|0.85|0.32|2.42|3.14|3.26|4.46|4.07|3.45|2.72|1.3||||
2022-02-19 15:35:24|usamicro_0317|HAIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:24|usamicro_0318|AXR|total_return_price|1|5.9462|7.4601|8.3057|9.5439|10.6312|7.7922|7.3997|8.2453|9.0607|11.8092|12.1413|12.4787|15.7745|14.0888|11.422|10.7733|10.5719|11.9815|7.652|7.0479|7.9541|6.0411|7.35|7.0479|6.3431|6.2425|6.3431|5.437|5.8397|6.4438|3.524|3.524|3.826|3.826|3.2219|4.3294|5.2356|4.5308|3.826|4.0274|4.7322|5.739|7.9541|7.2493|6.2425|5.9404|6.2425|5.8397|5.0342|5.5377|4.9336|4.3294|3.9267|3.7253|4.0274|3.6247|2.9199|3.826|4.8329|5.1857|6.9472|5.437|6.0914|4.9839|4.6315|5.1349|3.826|3.7253|4.0274|4.0777|4.5308|3.7696|3.1414|3.7857|3.7535|6.8868|6.4438|6.6855|6.5485|6.4519|7.5715|10.1734|12.8809|12.9137|14.2018|15.9148|14.3233|19.5919|20.3542|23.7007|22.3698|27.1829|44.4802|36.3713|69.6866|99.4202|58.6496|40.099|37.38|45.12|52.15|49.4|30.11|27.75|18.59|12.59|12.17|13.7|14.5|11.97|9.99|12.83|10|8.94|7.46|6|7.77|6.12|6.5|9.96|9|10.03|8|7.23|5.44|5.72|3.87|3.76|5.11|5.15|4.4|3.92|4.45|5.61|7.391|7.04|6.01|6.88|7.1766|7.62|7.25|7.36|6.66|6.22|5.58|6.1|5.87|6.0973|4.84|4.46|6.51|8|10.7|13.42|14.02|12|
2022-02-19 15:35:30|usamicro_0319|MYO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|6.01|4.08|3.22|3.01|2.04|1.48|1.18|0.7597|0.7261|0.3008|3.716|3.75|4.48|6.47|12.8|10.8|11.38|7.01||||
2022-02-19 15:35:32|usamicro_0320|LIFE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335.72|307.02|143.64|140.42|68.04|37.8|45.22|32.2|49|51.8|64.4|51.8|37.8|13.6304|11.55|7.14|7.7014|5.25|3.91|4.17|2.87|4.44|3.27|4.09|4.39|4.78|9.76|7.4||||
2022-02-19 15:35:34|usamicro_0321|AQB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.12|10.41|7.49|6.6087|3.12|2.8|3.04|2.96|1.68|2.19|3.05|2.68|2.17|1.63|3.22|4.55|9.39|6.31|5.67|4.08|2.11||||
2022-02-19 15:35:36|usamicro_0322|EVOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|7.785|8.74|8.03|5.4995|5.51|7.05|5.23|2.56|3.29|4.71|6.66|2.1|2.05|3.05|2.59|3.38|2.3|2.05|2.53|2.95|2.3|1.5|0.5614|0.8901|1.62|1.16|3.54|4.73|2.56|1.77|1.34|1.31|0.5575|
2022-02-19 15:35:38|usamicro_0323|NVUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:39|usamicro_0324|HLTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.81|13.41||||
2022-02-19 15:35:40|usamicro_0325|EVOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9491|9.0312|2.3765|2.9046|4.1193|3.776|5.3868|6.3374|8.2386|5.0171|5.4924|1.954|2.3237|4.5629|1.9012|0.6253|0.845|0.2535|0.169|0.752|2.2561|3.042|9.9784|11.0862|6.819|4.0813|2.6955|2.9659|2.2646|2.5603|1.6393|1.859|1.6731|1.0816|0.845|0.9633|1.5801|1.9553|1.428|2.0111|1.6815|1.9012|1.3013|0.662|1.1069|2.1294|2.8772|2.5772|2.8771|3.0684|3.2153|3.5285|3.0762|3.0504|2.9024|3.1318|3.4248|4.3469|4.8514|4.9619|5.1798|5.5804|7.9502|8.2707|7.7358|7.0192|8.2554|8.6439|7.9137|8.1821|5.4372|5.301|5.7964|5.09|4.35|4.05|4.75|5.1|4.7|4.7|4.9|3.2|2.35|1.19|1.2|0.851|0.92|0.87|0.7|1.09|1.09|2.23|2.85|2.16|2.1|2.23|
2022-02-19 15:35:44|usamicro_0326|JRSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7231|6.0884|5.8023|5.4273|6.6813|6.4133|6.992|5.4313|4.108|4.5968|4.3602|5.7439|5.8254|6.4732|8.0218|6.4492||||
2022-02-19 15:35:46|usamicro_0327|MOTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.58|7.14|5.1|2.78|3.9|3.59|2.34|2.29|0.6738|1.32|0.98|0.9301|1.2|1.09|0.6989|0.495||||
2022-02-19 15:35:47|usamicro_0328|FAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4401|6.107|5.6059|5.8527|7.233|4.1146|4.4714|3.6868|4.3213|4.2441|2.0835|2.958|5.1358|5.1358|6.5077|13.2127|9.399|10.1992|
2022-02-19 15:35:49|usamicro_0329|GEMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:50|usamicro_0330|DRIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.598|93.6|74.848|64|80.6|42.6|38.6|36|31|27.6|18|14.772|14.74|10|6.402|6.56|7.05|6.3|15.77|13.79|19.65|21.95|13.04|12.88||||
2022-02-19 15:35:52|usamicro_0331|CBLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:52|usamicro_0332|GNMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:52|usamicro_0333|HSGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:53|usamicro_0334|PDSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405.9|257.2|168.8|188.8|208.4|253.6|160.6|200.4|212.2|187|26.2|20.6|14.8|6.5|7.4|5.83|5.26|2.65|0.7285|1.38|2.24|2.19|4.25|11.71|15.67|7.76||||
2022-02-19 15:35:54|usamicro_0335|ALRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|12.23|10.38|8.04|5.2|2.9|0.8627|1.95|0.76|0.8154|0.573|0.3713|1.18|1.22|1.02|1.37|1.33|1.03|0.5299||||
2022-02-19 15:35:56|usamicro_0336|DLPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|10.02|7|4|12|12|18|12|8.8|8|9|10.8|6.6|38|60|60.8|67.5|67.5|42.5|50|42.5|18.5|17|18.5|13.35|4.75|8.25|5.35|3.9|2.826|2.5005|4.8015|3.45|3.28|12.71|9.34|11.57|9.23||||
2022-02-19 15:35:58|usamicro_0337|PRTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:59|usamicro_0338|CAPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2550|800|7000|6500|3200||2550|5250|3800|3750|3250|2800|2500|3250|3450|3450|1750|2650|2000|1312.5|1000|1500|2750|2350|2625|2475|463.6|365|445|820|630.75|490|165|330|299.05|305|342.5|320|255|250|75|55|15|47.35|31.5|25|30.5|116|44.3|38.5|34.5|86.2|53.6|40|32.8|26.3|43.2|33|25.079|34|7.052|21.8|15.2|12.8|14.3|10.9|5.013|4.663|3.34|3.08|1.05|1.76|4.6|5.31|3.82|5.2|5.3|4.79|2.97|
2022-02-19 15:36:02|usamicro_0339|TWMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:02|usamicro_0340|PLXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.16|77.28|81.84|89.68|113.28|101.76|112|86.8|68.16|80|132|15.6|10.8|6.15|6.5|6.6|3.35|4.05|4.175|1.22|5.61|6.2207|4.89|4.57|2.7|3.15|3.25|6.07|8.53|13.58|20.03|7.72||||
2022-02-19 15:36:04|usamicro_0341|RWLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||827.5|512.5|309|278.75|185.5|389.5|232.875|158|146|72.5|51.25|52.5|40|28.125|26.25|24.2475|22.325|4.38|5.4025|4.2|3.19|2.16|0.432|1.76|1.07|1.44|2.32|1.71|1.61|1.25|
2022-02-19 15:36:06|usamicro_0342|YOGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:07|usamicro_0343|WISA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|93.2|70.402|39.8|22.2|17.502|12.2|6.85|2.15|1.92|3.83|3|4.22|2.75|1.42||||
2022-02-19 15:36:08|usamicro_0344|SES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|
2022-02-19 15:36:09|usamicro_0345|BOXL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.75|3.98|5.37|3.09|1.23|2.94|2.85|1.89|1.05|0.5341|0.92|1.62|1.52|2.41|2.48|2.29|1.34||||
2022-02-19 15:36:10|usamicro_0346|VLRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:10|usamicro_0347|VXRT|total_return_price|0|123.6952|158.5836|63.4334|44.4034|38.0601|41.2317|22.2017|25.3734|19.03|31.7167|19.03|25.3734|34.8884|47.5751|49.1609|34.8884|91.9785|72.9484|47.5751|26.9592|28.545|25.3734|30.1309|22.2017|22.2017|21.4101|22.9959|23.7875|26.9592|34.8884|34.8884|23.7875|41.2317|32.5109|36.4742|84.0493|99.9077|91.9785|93.5643|71.3626|58.6759|80.8776|85.6351|84.0493|149.0686|160.1694|180.7853|190.3003|222.017|237.8754|209.3303|272.7638|334.624|241.047|301.3088|222.017|172.8688|168.0986|185.5555|86.4217|77.7186|76.9067|55.5043|68.1909|79.2918|71.3626|131.6244|117.3518|172.8561|185.5428|177.6136|117.3518|156.9977|201.4646|156.8074|261.8532|156.3|136.2296|137.5896|157.3149|152.2402|174.0613|213.8975|322.4956|394.8097|360.8094|339.4957|371.7199|316.6597|386.4365|332.3912|85.762|143.1058|145.6432|146.6581|172.0315|134.7326|116.7175|103.0159|91.5979|102.001|99.9711|118.2399|85.0008|93.8815|61.6573|91.0904|124.3295|139.5535|138.0311|121.7922|146.9118|147.4193|136.5087|42.6273|47.7019|47.1945|40.0899|44.9109|43.89|44.66|37.95|45.98|46.09|67.21|31.35|27.17|24.64|25.3|22.77|21.78|21.34|16.5|15.4|21.12|13.53|7.1687|7.3645|7.5361|6.2293|5.3138|3.03|2.85|1.88|1.94|0.6701|0.359|0.3505|1.77|8.85|6.65|5.71|6.05|7.49|7.95|6.27||||
2022-02-19 15:36:16|usamicro_0348|VVPR|total_return_price|0.580281690141|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3392|4.1001|4.48|3.57|3.1505|2.166|1.25|1.53|1.2|1.26|1.4|1.23|1.24|0.6752|0.7998|1.78|6.18|10.59|8.77|6.57|4.79|2.45|
2022-02-19 15:36:17|usamicro_0349|IFMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.401|15.53|11.72|12.21|13.35|8.3|5.5|2.93|0.89|1.17|1|1.87|0.4057|1.49|1.07|0.7096|0.7807|1.35|1.405|1|0.0201|
2022-02-19 15:36:19|usamicro_0350|NBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||398.4375|386.7188|365.625|356.25|393.75|529.875|541.875|577.5|562.125|712.5|616|657.5|600.5|632.5|614.5|673.75|643.5|674.75|629.75|662.25|578.75|608.5|601.75|601.5|587.25|537|507.75|536.5|||90.5|97.5|57.5|57.5|42.5|28.5|73.5|52.75|42.5|52.025|53.725|57.25|44.7275|43.75|56.9975|29|22.6|32.5|34.25|29.5|29.75|28.25|32|33|43.5|28.5|28.25|21.75|18.375|15.75|16.75|16.625|7.7475|3.59|2.1099|2.61|3.74|3.59|3.9|3.1|4.6|3.225|3.25|2.625|1.8688|0.9|1.2|1.92|0.6524|0.6029|0.76|1.03|0.735|0.6301|0.8829|0.6847|0.67|0.4483||||
2022-02-19 15:36:23|usamicro_0351|SLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316800|256200|249000|212400|149340|137100|75000|135000|143100|87900|78600|82500|37800|29400|25500|11466|56400|47400|54000|47100|63000|62400|58200|118200|71067|90900|63600|48600|40500|53100|47400|48000|36600|67500|10212|3225|952.5|835.35|547.5|420|180|249|61|61|51|7.15|6.095|3.8|1.88|3.52|2.55|5.77|10.27|13.07|9.98|5.46||||
2022-02-19 15:36:26|usamicro_0352|CETX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3479|0.174|0.3045|1.3048|0.8699|0.261|2.6096|28.2704|21.7465|19.5718|8.6986|5.6541|0.8699|0.9568|10.0034|6.8719|9.7859|12.6129|10.8123|10.0034|8.4376|5.2192|3.9144|6.9154|4.2406|16.9622|23.2687|43.4929|35.6642|29.1403|21.3115|27.4513|31.3874|17.5008|14.9326|24.4285|29.5027|50.5738|28.5321|27.3433|23.856|22.1124|23.1427|16.6437|11.9676|5.0576|4.5617|1.83|1.47|1.225|0.75|1.77|1.08|1.48|2.33|1.44|1.15|0.8299|
2022-02-19 15:36:29|usamicro_0353|OGI|total_return_price|1.80769230769||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.152|0.9911|0.43|0.35|0.2194|0.64|0.9451|0.83|1.058|2.3251|1.98|1.84|1.7055|2.5629|3.0636|3.903|5.02|4.1667|7.2356|7.85|4.13|2.54|1.61|1.72|1.29|1.22|2.62|2.73|2.67|2.04|1.53||||
2022-02-19 15:36:31|adr_usa_0002|ZNH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7587|17.2699|7.8536|8.4861|4.4294|3.3498|3.0892|3.2753|5.5829|6.5506|6.2901|4.4291|6.8856|7.8161|8.2627|7.4737|9.7366|5.8658|8.2181|9.9153|12.105|8.024|8.4016|7.9701|8.7312|9.666|12.6982|14.4181|11.4458|11.0922|12.1409|10.2832|9.9476|8.3776|8.5394|9.0068|6.7836|8.3177|11.5656|14.0406|20.8361|45.3037|37.2737|21.0159|12.92|8.5514|8.045|7.6135|12.117|14.6428|14.6878|19.1642|18.5979|24.953|25.9328|18.9485|25.3845|24.2249|23.38|20.8631|19.7215|19.1462|22.4451|25.0159|18.3623|18.5915|18.1423|14.9154|14.072|16.8145|22.6184|27.5639|50.4529|33.2705|36.0407|28.9791|26.0032|28.0919|25.3134|32.71|39.848|38.5246|53.1737|53.7979|53.954|31.9837|30.0348|39.1858|31.4|31.3|34.12|18.95|22.4|27.65|29.57|37.75|31.26|27.14|29.01|
2022-02-19 15:36:35|adr_usa_0005|YY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8539|13.6971|17.203|24.0228|44.2514|48.2953|73.9797|69.6093|71.9338|60.5996|52.4015|66.7758|50.7734|60.59|57.9005|31.9087|52.0413|39.516|44.5108|54.5003|81.7216|110.4125|97.2725|99.3184|71.0309|58.2079|80.6938|65.9881|56.9688|50.7062|51.1576|85.0546|75.1|75.5037|92.8642|67.6763|54.9819|44.42||||
2022-02-19 15:36:38|adr_usa_0006|YPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||5.3096|6.1946|6.3932|5.8837|5.9597|6.354|5.4258|4.8702|4.8838|4.677|5.7176|5.3725|6.0604|6.22|6.9225|7.3184|8.5551|10.3123|9.6417|9.6567|8.5947|7.508|8.1257|9.2494|11.1946|11.5348|11.005|10.6417|11.7167|9.6388|9.1535|8.917|7.615|5.4629|7.2927|6.665|3.8845|3.8771|4.9875|7.6964|11.9706|12.5104|17.2811|18.5742|19.6261|20.8788|22.9718|27.4618|30.62|37.7665|29.2603|29.7331|23.7225|25.5963|28.0792|25.8784|27.7246|23.799|26.4671|29.32|33.2878|33.8256|33.4644|18.1144|23.5682|29.3928|35.2123|35.0111|32.3664|32.4329|43.3762|38.3557|40.3753|30.6602|32.6024|26.708|11.6102|12.2212|13.8998|13.6514|14.1004|19.3955|31.7574|30.023|31.4876|35.7919|25.6126|26.5609|26.5415|14.8212|15.298|17.4|18.6846|17.8741|16.1867|23.819|21.4842|21.9701|22.5913|21.3192|13.3911|15.2351|13.2869|13.9021|18.0698|9.25|11.58|4.17|5.75|3.57|4.7|4.11|4.68|4.66|3.82||||
2022-02-19 15:36:43|adr_usa_0010|XTLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540|395|349.5|220|122|137|200.5|127.5|90|101|163|164.5|181|2.56|5|12.75|7|4.6|5.5|4|8.75|21.5|16|13|14.5|12.5|25|30.75|27.5|33.6|32.05|30|26.4|16.7|17.8|16|8.5|10.9|11.595|9.75|8|7.3095|6|5.8|4.8|3.45|2.7319|2.99|2.66|2.48|1.88|1.96|1.75|1.43|2.16|2.075|1.8929|1.25|0.9|1.59|1.89|2.66|3.29|3.34|4.34|2.71|
2022-02-19 15:36:46|adr_usa_0013|XNET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|10.75|7.32|6.37|12.04|6.99|7.6|6.35|5.19|5.35|3.92|3.82|3.24|4.37|15.39|11.27|11.61|8.05|3.52|3.53|2.72|2.57|4.52|3.43|3.83|3.32|3.16|6.47|4.58|2.8|1.97|
2022-02-19 15:36:48|adr_usa_0014|XIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6778|3.5071|3.7283|2.0125|1.2248|2.8218|3.8308|2.5035|2.3956|2.1528|1.3219|1.3003|1.3489|1.2625|1.1827|1.0525|1.0299|1.6976|1.5346|1.5822|1.9581|2.8416|2.4446|3.6809|3.2585|3.061|2.5539|1.8606|1.5256|1.9505|2.1624|1.8822|2.2947|2.8952|3.5139|4.5713|3.868|3.3892|3.7153|4.4621|5.1611|4.2077|4.0034|3.7537|3.2711|4.2323|3.813|3.5982|3.6588|1.9787|2.1987|1.8107|2.3|2.8|2.46|1.65|0.5451|
2022-02-19 15:36:51|adr_usa_0016|WUBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:51|adr_usa_0018|WNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|29.5|30.75|29.96|28.58|17.14|16.8|15.4|17.45|11.01|5.86|5.08|7.92|16|15|10.89|10.5|8.9|12.38|10.23|8.88|11.75|9.52|12|9.34|10.34|10.56|14.34|16.71|20.74|20.65|18.2|18.28|22.2|20.99|24.51|26.8|28.44|30.96|29.98|30.88|29.49|26.53|28.7|32.56|36.19|40.94|45.05|52.91|50.73|40.29|53.27|58.7|58.9|65.75|41.68|55.99|64.17|71.56|72.93|79.72|81.72|84.47|||||
2022-02-19 15:36:54|adr_usa_0019|WIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5376|1.5571|1.0366|0.8726|0.5306|1.1243|1.2036|0.9366|0.8457|1.0619|0.9844|0.721|0.869|1.5231|1.2544|1.5355|1.7576|2.465|2.0175|1.9638|2.0021|2.4638|2.7467|2.3302|2.4783|3.1346|3.2|3.1199|2.8568|3.1589|2.0571|2.5388|1.9359|1.6224|1.3473|2.2475|3.657|4.6267|4.749|4.4258|5.0263|5.2218|5.0047|4.4608|3.279|3.4177|3.6881|3.1558|3.1257|3.0836|3.4942|2.5361|3.6324|4.478|4.7447|4.0679|4.3843|4.2762|4.8353|4.4179|4.3986|4.3217|4.5707|4.4969|3.6278|3.5503|3.791|3.6615|4.1539|4.1242|3.8018|3.5196|3.8686|3.6607|3.9505|4.288|3.5833|3.8314|2.9589|3.2279|4.6227|5.4596|6.3794|8.0567|8.8154|9.6141|||||
2022-02-19 15:36:59|adr_usa_0020|WF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3232|34.0083|34.5382|29.6082|30.26|18.48|22.17|21.81|28.18|26.89|30.82|28.43|33.54||||
2022-02-19 15:37:00|adr_usa_0021|WBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:01|adr_usa_0022|WBAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:01|adr_usa_0023|WB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.44|20.47|19.14|14.81|12.93|17.14|11.24|19.89|18.43|26.88|51.63|42.47|51.61|69.08|98.45|104.37|122.78|92.27|75.7|60.07|57.89|42.62|46.74|47.77|35.75|33.9|34.52|38.33|50.77|52.09|46.59|29.54||||
2022-02-19 15:37:04|adr_usa_0024|VOD|total_return_price|0|||||||||||||||||||||||0.6424|0.7108|1.2321|1.3124|1.2413|1.3388|1.2085|1.3246|0.9263|1.0534|1.3615|1.1864|1.4703|1.5595|1.2169|1.404|1.2892|1.4149|1.2925|1.5053|1.6845|1.9769|1.7139|1.6863|2.087|2.2863|2.2523|2.613|2.8286|2.4753|2.6332|2.6365|2.4398|3.0728|3.2771|3.7371|4.147|5.6735|7.9135|9.9412|8.8914|12.7859|14.8987|15.7004|18.948|19.8032|37.292|27.8696|24.885|24.1554|18.3123|15.1352|14.8711|17.4569|12.5284|9.3515|8.7898|12.5004|12.5694|13.6467|14.0634|17.5184|16.7208|15.5934|17.0116|19.5756|18.9894|17.6529|18.8506|15.8675|15.4462|16.2405|15.2512|18.8655|18.2407|23.4972|25.3627|26.4058|20.8798|21.523|16.1459|15.2095|12.9623|15.1584|17.4994|18.2917|18.466|17.1104|20.5374|22.2513|24.1954|23.3076|22.383|25.4191|25.0927|26.5552|26.8568|24.2283|27.3157|28.6678|35.0855|39.8334|23.2882|21.9003|21.5723|22.7588|21.7664|25.0811|21.8401|22.5435|22.3967|22.2527|20.9992|17.9568|19.4269|21.9353|21.7291|24.8091|21.636|19.7982|17.6726|16.1534|15.2317|14.0711|17.1559|17.0756|12.164|14.5221|12.2263|15.4944|17.3278|16.5815|14.9553|14.93|
2022-02-19 15:37:08|adr_usa_0025|VNET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.03|13.74|10.5|9.15|11.35|11.52|11.25|8.85|9.5|11.17|16.2|22.82|25.45|30.03|18.21|15.67|16.98|20.52|18.08|21.18|19.32|10.5|8.25|7.15|5.55|5.45|5.87|7.94|6.88|8.5|10.1|8.63|7.94|7.59|8.12|7.25|13.86|23.86|22.77|33.24|32.3|22.95|16.76|8.06||||
2022-02-19 15:37:11|adr_usa_0026|VLRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|13.72|7.97|8.53|8.93|9.1|11.25|11.94|14.62|17.66|21.33|18.01|17.55|14.51|14.09|14.29|11.83|8.1|7.99|5.03|8.27|5.45|8.52|9.86|10.14|10.42|3.43|5.34|7.21|12.03|14.26|19.21|22.23|17.56||||
2022-02-19 15:37:13|adr_usa_0027|VJET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.65|192.2|128.6|91.55|69.35|40.05|39.55|34.2|22|23|27.15|22.85|24.05|14.8|14.25|24.85|27.6|24.85|17.25|17.85|23.25|8.9|11.3|9.2|9|10.25|4.15|7.8|8.315|9.62|15.01|13|8.4862|5.71||||
2022-02-19 15:37:16|adr_usa_0028|VIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9775|8.25|7.9086|6.9263|8.1942|7.329|8.1225|7.4812|8.65||||
2022-02-19 15:37:18|adr_usa_0030|VIPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.439|0.615|0.69|1.785|3.112|2.734|5.836|8.399|13.43|18.199|19.998|19.96|28.62|22.25|16.21|15.77|12.17|10.72|15.18|11.33|13.98|11.57|9.17|11.99|16.2|10.7|6.28|5.6|8.03|7.93|9.2|14.17|15.58|19.91|15.41|26.08|30.93|20|11.36|7.8||||
2022-02-19 15:37:20|adr_usa_0035|VALE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8455|0.8624|0.7538|0.9218|0.8947|0.9854|1.4043|2.0463|1.8641|1.6705|2.3024|3.2773|3.6967|3.396|4.5042|4.7653|5.1603|5.1556|4.8554|7.1175|8.7918|10.6294|14.4194|16.8745|15.2934|17.6692|11.8326|5.8333|7.0659|9.1863|11.3466|15.1921|15.7153|13.1041|14.9979|17.4953|17.1006|16.8131|14.6701|12.3258|13.0539|11.2513|11.4923|12.3492|10.4044|8.1261|10.3339|9.3388|8.127|8.7637|8.0334|5.5205|4.2351|4.4248|3.4487|2.4552|3.1188|3.4654|3.7677|5.8597|7.0019|6.4513|8.2595|9.3559|9.8291|10.0014|11.0988|10.5041|10.8416|10.8014|9.4593|10.8416|5.8842|8.6541|9.7359|14.2573|15.1529|20.7082|14.4231|13.6||||
2022-02-19 15:37:24|adr_usa_0036|UN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:25|adr_usa_0037|UMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7668|5.4934|6.5233|6.1735|3.237|5.4009|5.4242|4.2052|2.6494|2.361|2.4214|2.6695|3.5021|3.3765|3.7602|2.8184|2.5394|2.3719|2.2743|2.8812|2.6818|2.5195|2.4654|2.3031|2.4323|2.7354|2.6397|2.7673|2.8069|2.077|1.7967|1.7738|1.0768|1.1753|1.5568|1.4584|2.326|2.3383|2.3075|1.9814|1.6916|1.9297|1.7104|1.5976|1.3214|1.3214|1.8025|1.4298|1.4449|1.4096|1.2757|1.5295|1.5311|1.444|1.5093|1.756|1.5235|1.6361|1.8087|1.5085|1.269|1.5118|1.6058|1.5275|1.5145|1.4736|1.6209|1.6128|2.1375|2.0951|2.1968|2.5361|2.2732|1.5744|1.6629|1.8398|1.9271|2.508|1.9916|2.3789|4.585|7.9098|8.6175|8.8695|11.53|11.42|||||
2022-02-19 15:37:28|adr_usa_0038|UL|total_return_price|0|0.5358|0.499|0.5191|0.5576|0.5677|0.5191|0.504|0.548|0.6374|0.6564|0.6342|0.8861|1.0581|1.1508|1.1629|1.4763|1.8781|2.4532|2.3404|1.9978|2.0119|1.8624|1.798|1.8911|2.0668|2.1549|2.3879|2.793|2.6029|2.9594|2.7523|3.1658|3.1732|2.9061|3.2891|4.0261|3.7321|4.3406|4.531|4.1249|4.4229|3.8134|3.8981|4.3739|3.7866|3.7192|4.4146|4.0728|4.4711|4.569|4.5264|4.8022|4.3053|4.6555|5.0154|5.6525|6.0732|6.8056|6.9558|8.1253|9.185|10.2699|9.0575|12.0262|9.8882|10.7649|11.108|8.8048|7.5885|7.3849|7.7155|10.2051|8.5656|10.2845|8.943|9.9663|9.496|11.034|11.0129|11.61|11.2458|9.8442|10.6232|11.6092|12.4428|12.4386|10.3239|12.4486|12.5998|12.4003|13.476|12.8919|13.1972|13.2022|14.5318|16.6907|18.0406|19.7576|19.3963|23.1444|20.8559|17.9343|17.1767|14.7321|12.1146|15.4399|18.8432|21.2292|19.669|18.1315|19.937|21.358|21.385|22.8492|22.2242|24.1047|23.9837|24.7094|26.9733|28.8404|31.715|30.618|29.4565|31.7433|33.279|35.5604|33.1764|32.3413|33.5766|34.8299|33.3011|35.4829|37.4576|40.0405|39.9141|34.5619|42.2475|46.6855|50.365|48.452|49.0544|49.2458|49.3619|47.3202|52.6996|56.9982|55.7083|53.3932|47.5878|52.0908|58.9979|58.2186|54.3642|57.4535|53.721|53.79||||
2022-02-19 15:37:33|adr_usa_0039|UGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1819|1.0125|0.8573|1.143|1.4429|1.4323|0.6738|0.6355|0.5998|0.6652|0.5061|0.5205|0.4035|0.4106|0.5378|0.6318|0.4777|0.4526|0.4695|0.4893|0.6654|0.7697|0.9358|0.9038|0.7548|1.1677|1.4958|1.2642|1.3899|1.3448|1.0875|1.4555|1.2597|1.5038|1.9211|2.1732|2.8092|2.9873|2.9797|3.0137|3.3563|2.2404|1.9171|2.2359|2.894|3.6825|4.3251|4.505|4.451|5.5604|5.881|6.5357|6.647|6.306|6.5792|8.7151|8.7309|8.9721|8.7322|10.2074|8.9841|10.068|9.8179|9.1117|10.0512|8.8952|8.0823|8.6025|9.3477|6.6971|6.6928|8.4891|9.3454|9.6357|8.6514|10.1769|10.253|10.7877|10.0268|9.6776|5.3775|4.347|6.2094|6.3333|4.997|4.1989|6.008|2.3326|3.094|4.0868|4.347|3.5515|3.7488|2.69|2.62||||
2022-02-19 15:37:38|adr_usa_0040|UBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.215|12.9799|13.9569|15.9741|13.9571|15.2016|12.4606|10.2478|10.8539|12.7693|12.8421|13.8846|14.1691|15.1902|14.7215|13.1957|14.0406|10.8005|10.5479|10.6356|10.3141|11.554|8.7436|10.9933|10.4884|13.7871|15.243|15.48|15.96|18.11|
2022-02-19 15:37:40|adr_usa_0042|TX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0973|18.362|14.4908|14.678|16.8393|17.6006|19.0979|20.6559|25.3959|23.7458|27.1957|11.7294|5.6719|4.9471|11.8956|17.7736|23.0598|27.4883|23.9384|22.2993|29.0512|24.107|20.0738|14.8808|12.2186|16.7893|14.8427|13.8865|16.1771|14.4788|16.1012|17.8698|21.7814|22.1703|21.0779|18.3293|13.2236|13.2763|15.3468|9.2207|9.4884|14.2759|16.0362|15.6227|20.2706|21.8502|21.6583|26.1885|27.4138|27.1031|32.3148|26.5877|24.0965|24.132|20.2874|17.963|20.4362|10.8782|14.058|17.2285|28.0789|36.549|33.3226|43.3969|42.81||||
2022-02-19 15:37:44|adr_usa_0043|TV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||8.2016|5.8839|3.114|3.8182|3.7727|4.2443|4.6923|5.8005|5.4468|4.8338|4.6923|5.7298|6.7556|7.2979|6.9088|7.0974|3.643|4.6569|5.9184|8.4532|7.5336|12.8743|12.8272|13.004|10.8819|8.4768|6.3023|7.5473|5.4138|8.1453|9.1507|7.0512|4.8083|5.2686|4.7442|6.5761|6.9745|7.5978|9.0235|9.4442|11.0005|12.6214|12.2668|13.2298|15.2795|17.1525|16.9607|16.5912|18.2667|23.2071|25.6043|24.2747|21.2503|20.8986|21.3118|21.0501|19.4905|13.3145|12.1559|15.7395|17.2116|19.6919|19.9385|16.5143|17.9466|24.5959|23.268|23.4786|17.5517|20.1|20.1191|20.6167|22.5651|25.5117|25.5405|23.9637|26.964|29.3189|32.2547|33.243|32.8264|33.0008|31.9834|37.726|25.2867|26.4432|26.6862|25.3943|25.053|20.372|25.2968|23.8542|24.1479|18.2749|15.6222|18.6424|17.4521|12.3758|10.8805|8.3824|9.7133|11.65|5.7604|5.2043|6.1379|8.1838|8.7996|14.28|10.98|9.37||||
2022-02-19 15:37:48|adr_usa_0044|TTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7158|9.5457|7.9351|8.1121|10.7829|12.1036|17.5515|14.5452|16.4604|16.8754|14.9415|15.1436|16.8823|16.639|14.2247|10.6254|7.1022|4.3206|4.2187|8.5486|12.0023|14.6986|17.3294|16.6366|23.5225|29.1702|26.2988|20.2708|15.479|16.0792|25.75|21.1518|24.2301|27.0425|24.7807|24.1514|27.2257|29.9641|33.8195|39.0195|42.5428|41.6697|44.7056|35.2154|21.801|28.4582|28.6581|35.8352|39.98|34.55|36.18|35.62|30.68|32.73|25.42|22.37|15.58|12.37|12.56|11.43|8.46|12.49|4.6|6.89|8.87|11.06|20.52|22.68|22.07|30.38|
2022-02-19 15:37:51|adr_usa_0045|TSU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:51|adr_usa_0046|TSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6393|2.1637|3.2118|2.2157|0.7863|0.9469|1.5397|2.2726|3.0837|4.392|5.5196|6.1139|4.3379|2.7661|3.0866|4.3843|3.1522|5.2292|6.1604|4.9952|2.7493|2.8732|3.2179|3.88|5.2935|4.4579|4.5979|4.072|4.0304|4.3216|4.306|5.2314|4.6715|5.5877|5.3671|5.233|5.8909|6.6524|6.89|7.0422|6.5433|6.3578|6.2619|7.2853|5.9345|5.0236|6.0819|6.39|7.6618|7.7946|7.3332|7.0955|7.4679|8.9353|8.7972|9.3857|8.9105|9.6221|11.492|10.6971|12.2313|13.2897|13.8307|13.7445|14.2487|13.8538|15.4576|16.747|16.6276|18.3002|19.3467|19.7175|16.3886|19.0006|21.3983|21.9092|25.9996|25.0674|28.5226|30.9002|32.8964|34.8305|37.7006|33.8679|40.9748|32.6901|37.4962|37.0934|43.3234|55.5384|45.3998|55.3471|78.9189|102.3201|113.6957|113.3926|111.4381|117.44|||||
2022-02-19 15:37:55|adr_usa_0048|TS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4123|2.8127|3.2018|3.5754|4.3053|4.291|4.2872|5.8425|6.5363|8.5013|11.0889|16.9532|15.8616|24.926|26.2545|25.5679|34.7842|30.2397|34.3366|35.0819|32.3248|32.4257|54.0812|35.5993|14.8743|15.6404|20.6463|27.5158|32.4841|33.553|27.0658|28.8058|37.2941|35.5516|34.6589|22.9062|28.947|31.786|25.3151|34.4171|33.4012|32.8399|32.2829|39.6484|35.3863|34.8875|38.7133|38.9289|25.3889|23.4745|23.1872|21.5419|20.9215|21.0337|24.1088|22.511|31.9724|28.135|27.0347|26.3371|29.2855|32.7325|33.0754|30.5718|20.13|26.7184|24.9275|21.3269|21.9312|10.4678|12.8649|10.8738|15.7301|21.5167|21.4457|18.749|21.08||||
2022-02-19 15:37:59|adr_usa_0049|TRIB|total_return_price|0.0285012285012|||||||||||||||||||||||||||||||||||||||||||||||41.5602|20.8556|15.1128|31.1777|31.6462|50.5372|61.4032|68.9596|37.782|37.782|28.805|36.845|38.7341|33.0668|36.3614|28.805|26.4474|24.5583|32.5832|30.2256|24.5583|60.4511|60.4511|44.4014|42.9808|34.0038|29.7722|27.0519|22.6692|22.3669|5.7051|4.3071|4.3071|8.0778|9.6344|9.7855|14.3194|14.3571|11.4253|10.5034|10.3145|9.5966|7.7453|6.3285|6.3285|8.6048|8.1231|7.3297|8.6804|8.5765|10.1728|10.2011|8.6899|4.3355|3.7121|3.1265|2.1063|1.6435|2.5031|3.9954|3.5515|5.1478|5.6201|5.9507|6.6685|8.8599|8.5954|10.0942|9.8079|10.18|10.991|12.1943|13.6738|16.3235|15.4628|19.0616|24.4631|23.7096|23.9836|22.9442|17.1859|19.0131|16.5637|17.25|11.23|11.66|11.5|12.83|6.82|5.96|5.69|6.07|5.04|5.15|4.61|4.68|2.97|2.85|2.68|2.2|0.7698|1.1|1.59|2.49|2.72|3.76|3.44|2.19|2.06|||||
2022-02-19 15:38:04|adr_usa_0050|TOUR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|16.86|17.1|12.11|13.95|18.02|11.77|16.45|10.26|8.18|10.48|8.77|8.63|8.17|7.87|7.88|5.87|8.3|7.32|5.01|4.8|3.13|3.31|2.52|1|1.295|1.18|1.88|3.46|2.38|1.52|0.94|
2022-02-19 15:38:05|adr_usa_0051|TOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:06|adr_usa_0052|TM|total_return_price|0|4.1666|4.6373|4.9336|5.8401|5.5089|4.8813|5.1253|4.4939|4.6097|4.4042|4.4497|5.6315|6.7455|8.7495|12.427|12.4543|10.0586|12.3247|14.0809|13.4683|17.8238|16.2762|18.3359|19.1102|17.9098|17.4254|18.1722|17.5875|13.9702|16.6535|14.1761|14.0201|14.2274|14.4935|14.4935|14.6409|12.6479|14.1869|14.264|14.5657|16.3477|17.9159|20.1749|20.0277|23.7829|28.0198|25.7437|26.409|25.1919|25.1919|24.3589|26.9945|28.5539|32.1633|33.0022|37.0269|32.6265|38.2797|39.5031|37.1556|34.297|33.7281|29.266|34.6872|37.4563|41.8725|41.0064|63.888|68.3798|61.2706|51.7268|41.4803|46.7387|46.5405|34.3745|33.7844|38.6968|35.2696|34.1525|35.4224|30.2331|34.8403|40.2695|46.4909|50.6852|55.5293|52.2779|56.0355|51.238|49.2471|64.1507|72.6583|76.2892|73.2698|76.9003|94.8437|91.232|89.6089|84.0603|76.3707|73.5694|68.5452|63.4696|48.4085|47.3462|56.4938|58.7676|62.9487|60.1513|51.288|53.9795|59.296|61.0827|62.7344|52.316|50.6835|67.0977|62.198|61.1912|72.6797|80.9881|95.2068|101.9419|97.0769|91.5455|97.0269|96.3235|102.8391|116.2838|111.1799|98.8471|103.7018|91.3024|85.8665|101.1815|102.1754|96.3814|93.187|107.3307|114.5359|119.4601|118.0307|115.5679|107.8819|109.6849|115.2333|126.6675|132.3656|114.984|120.4288|128.866|150.3989|154.2888|172.8557|177.75|185.3||||
2022-02-19 15:38:11|adr_usa_0053|TLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.2855|5.1529|6.3007|6.0943|6.3759|7.0674|6.1713|6.6965|4.6104|2.2796|2.0219|1.2016|0.6243|1.3854|1.3588|2.8837|1.6085|2.5504|2.2026|1.6212|1.4605|0.9732|1.097|1.3199|1.327|1.3869|1.9966|2.1042|1.821|2.0808|1.9951|2.8239|3.4365|4.14|4.2484|3.9206|4.5343|5.3945|4.8094|5.3509|5.4898|6.2945|7.996|8.4682|9.842|12.4733|11.8004|11.7895|13.6513|11.8008|11.7811|9.0591|8.7285|7.4232|7.628|8.8984|10.9928|12.3369|11.043|10.5705|13.189|11.4247|10.7629|11.5161|11.0388|10.261|10.1342|12.2137|13.6514|12.9571|15.808|15.551|13.2114|13.0441|14.3248|15.8661|18.3187|17.2257|16.5821|17.0426|14.0025|17.4393|19.9727|24.7922|26.6559|23.6433|25.2731|28.0471|28.5719|26.8392|22.0078|22.675|21.3411|22.8493|23.939|26.5684|27.3589|25.896|17.4912|19.8809|16.5855|22.4577|22.5723|21.67|25.4|28.99|
2022-02-19 15:38:15|adr_usa_0054|TKC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0604|16.711|10.3494|4.755|4.1777|1.1754|3.2777|2.4086|1.6968|2.0196|2.4831|1.97|2.6719|2.9963|4.1568|5.3768|4.7892|5.647|8.8709|7.9448|6.2939|6.8416|7.785|8.4544|5.6498|6.8262|7.0852|7.1176|8.8235|10.6932|15.6435|12.5628|9.3344|7.7346|7.8669|6.8368|8.0996|10.9652|10.4129|9.2409|8.5669|10.5409|10.7134|9.6593|8.9247|7.4936|7.6214|8.2219|7.5256|9.8893|10.0363|10.6559|8.8544|9.4549|9.0716|8.0175|9.7999|8.3944|9.5443|8.3241|8.664|6.4869|6.2957|7.5681|6.6414|6.0457|4.8395|6.1045|6.1764|6.6584|7.9171|7.4605|5.1154|4.1183|4.8514|4.6853|4.6591|5.0263|5.1914|4.3397|5.4088|4.2129|4.7674|4.2851|4.6221|4.2821|3.56|||
2022-02-19 15:38:19|adr_usa_0055|TIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:19|adr_usa_0056|TI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:19|adr_usa_0057|TGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.9705|2.5032|2.5699|2.9572|3.0951|3.7952|3.6763|3.7529|3.9059|3.9059|4.2661|4.1419|3.8898|3.8683|4.2206|4.1529|3.6692|3.8103|3.7067|3.7067|3.4231|3.8412|3.687|3.9038|3.3913|3.111|3.4901|3.1178|2.8248|2.5618|0.8523|0.3068|0.5455|0.638|1.0471|1.5098|1.5439|2.289|2.6153|1.9335|2.3524|2.5033|2.6933|2.703|3.1949|2.5666|2.4692|2.4839|2.6787|3.8914|3.1754|3.8962|3.3264|2.9076|2.1478|1.7333|1.4239|0.9968|0.982|1.1129|1.555|1.4507|1.6594|1.5683|1.8629|2.8019|2.3024|2.6427|2.1559|2.087|1.9473|1.2518|1.1127|1.3675|1.2976|1.426|1.7825|1.7582|1.9445|2.2362|2.6899|2.9345|4.4688|3.7896|3.3034|5.106|4.9356|5.7047|5.7723|7.6231|12.0178|14.0377|17.1647|18.7873|17.19|10.2599|12.7127|13.1329|11.522|13.9241|8.1754|7.17|4.6|5.63|4.16|5.2|4.83|4.63|4.93|4.44|
2022-02-19 15:38:24|adr_usa_0058|TEVA|total_return_price|0|0.3204|0.3604|0.1736|0.1135|0.1535|0.1068|0.0801|0.0768|0.1341|0.1348|0.1825|0.1892|0.2033|0.2105|0.28|0.3618|0.4717|0.5133|0.5149|0.3508|0.3309|0.2977|0.3461|0.3817|0.4449|0.5292|0.5091|0.6562|0.6012|0.6511|0.5469|0.6459|0.7732|0.7176|1.0634|1.0644|1.4037|1.3213|1.6989|2.4962|2.5745|1.9585|2.8156|2.865|2.3795|2.2868|2.7062|2.3101|2.8813|3.5892|3.4611|4.4462|3.6936|3.6361|4.4563|4.8069|5.3398|6.2341|5.3718|4.5627|4.1261|3.3991|3.6615|3.9353|4.5913|4.7449|4.8746|6.9493|7.2423|10.7649|14.2159|14.2326|10.618|12.1152|11.7597|11.9946|10.6469|13.0127|13.0626|15.0624|16.2602|22.2277|22.357|22.1768|24.7966|26.3038|20.3498|23.4554|24.3919|24.5535|26.3955|34.0162|32.6157|25.0634|27.0971|24.7558|29.8771|32.9978|35.64|37.3229|37.1724|36.9488|37.0268|34.5021|36.6009|40.1951|41.2856|45.9865|51.783|42.8008|43.5755|43.2126|41.7635|40.3264|31.2977|34.114|38.3131|33.7552|35.6561|32.357|34.6686|34.5258|33.5426|35.8903|47.668|47.6223|49.1618|52.8905|57.6409|54.9856|52.7879|61.7307|50.6257|47.8399|44.1032|35.0639|31.338|32.8424|17.4908|18.95|17.09|24.32|21.54|15.42|15.68|9.23|6.88|9.8|8.98|12.33|9.01|9.65|11.54|9.9|9.74|8.01||||
2022-02-19 15:38:29|adr_usa_0059|TEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.2022|8.5265|8.9701|8.2308|9.7918|8.5549|9.6632|8.3232|8.5953|9.9735|11.3828|13.1988|15.739|16.3643|13.412|13.3558|12.6697|13.0016|12.6758|12.6462|16.5718|17.0987|13.5313|10.6405|7.719|7.9967|8.008|4.5042|3.3794|1.4824|0.3369|0.425|1.1662|1.9385|3.369|3.3328|4.5353|5.5201|4.6856|5.66|5.6807|6.3545|6.1887|6.6914|6.6811|7.018|6.0125|7.1268|10.3715|11.0608|12.9164|12.7246|11.5325|10.9779|7.386|6.3494|3.9392|4.0169|6.65|8.2879|8.7181|9.7132|8.8926|11.4635|13.7238|13.6742|15.0437|10.7545|10.3216|10.2292|7.2857|6.1753|7.0205|8.9514|9.1797|11.0736|11.1312|12.3128|15.4737|13.5537|12.9194|15.1628|12.2851|9.9428|10.974|12.2169|12.6945|12.9944|12.9021|15.7566|17.9934|21.8988|26.7997|24.5381|13.8942|13.6436|12.1868|11.4349|14.1835|8.2429|10.0019|8.1249|7.887|5.7632|6.0851|5.1204|4.9349|4.95|5.1|
2022-02-19 15:38:33|adr_usa_0060|TEF|total_return_price|0||||||||||||||||||2.3882|2.7312|2.2738|2.3397|2.625|2.3419|2.432|2.4328|2.5104|2.8261|2.5657|2.4106|2.6202|2.4929|2.7831|3.0372|2.7587|3.4563|4.0035|3.5374|3.4704|3.2312|3.1774|3.7034|3.4601|3.8846|4.2378|3.9215|4.3845|4.4302|3.8463|4.1251|4.2627|4.5539|4.6369|5.2831|6.1648|6.2453|7.8812|8.1662|9.8481|10.7485|10.3987|15.1016|15.9202|3.4466|4.4092|4.1608|4.8877|4.7839|8.0121|7.5864|6.5126|6.0424|5.083|5.0661|3.9387|3.5907|4.2391|3.6433|2.7344|2.4582|2.9237|3.2112|4.0497|4.1528|5.2761|5.4373|5.4019|5.4454|6.9373|6.3811|6.1049|6.1573|5.7435|5.9923|6.4661|6.7352|8.4505|8.8018|9.0093|11.3102|13.3747|11.8562|11.1437|10.0109|9.6957|8.5778|10.0661|12.2931|12.7136|10.823|8.7291|11.6561|11.1178|12.2943|12.4311|9.7053|9.1952|8.7779|7.3625|7.4637|7.5817|7.5929|7.1995|8.7001|9.4381|9.1204|10.2454|9.1767|8.7246|8.8106|9.0814|7.7|7.2889|7.335|6.5198|6.9325|6.592|8.0179|7.5935|7.8859|7.2468|7.3891|6.5596|6.0443|6.6791|6.6002|6.7287|6.1686|5.8277|3.821|4.201|2.9982|3.7068|4.1564|4.5259|4.5356|4.24|
2022-02-19 15:38:38|adr_usa_0061|TEDU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.8791|66.8339|63.8635|52.988|48.8199|60.6536|43.1186|51.8861|51.2633|49.2147|70.4941|73.5063|95.9299|88.2781|71.4138|72.0073|53.8571|37.7|41.85|31.45|27.15|12.7|5.25|6.7|17|8.6|8.5|15.5|15.8|13.75|6.9|1.69|
2022-02-19 15:38:40|adr_usa_0066|STM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||14.0745|18.4022|25.1314|30.079|24.8976|22.4256|22.1918|29.307|43.3035|40.8278|49.4871|58.072|37.7732|7.7454|7.2041|4.6331|8.0483|10.0136|14.3254|15.2805|31.2708|38.6529|39.7814|29.5165|26.5339|21.1775|21.0894|13.3297|19.6441|21.0397|15.1057|8.4003|12.1131|11.7344|12.9454|14.9753|16.8184|14.6951|13.7784|10.8058|12.0815|10.4181|10.0488|10.8935|11.3474|11.5933|10.2051|10.9608|11.6847|12.1928|12.3695|10.7967|9.2175|6.8712|6.6963|6.6392|4.388|3.3257|5.1125|6.4409|6.3511|6.7755|5.4762|5.3254|7.3339|8.7655|7.0911|4.7043|4.3693|6.1239|4.1531|4.1914|5.7141|6.1566|7.2584|7.51|6.6181|7.7267|7.5023|6.5727|6.4728|8.1142|7.1931|6.1267|6.0712|5.1756|5.5221|7.6999|10.7838|14.7456|13.7707|18.6554|21.0385|21.5247|21.4097|17.8091|13.5376|14.5367|17.3139|19.0609|26.58|21.1675|27.1929|30.4889|36.9211|38.1678|36.2866|43.575|48.88|||||
2022-02-19 15:38:44|adr_usa_0068|SSLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:45|adr_usa_0069|SSL|total_return_price|0|1.0121|1.0286|0.9874|0.9709|1.0615|0.9545|0.7323|0.6912|0.7994|0.8751|0.7052|0.6622|0.6098|0.4596|0.5008|0.5936|1.1087|1.0513|1.2425|0.7359|0.7695|0.6314|0.5372|0.6405|1.0228|1.0867|1.0015|1.1932|1.0912|1.0258|1.3015|1.4137|1.3015|1.481|1.879|2.0623|1.9122|1.8892|1.5154|1.2312|1.539|1.5627|1.7033|1.6546|1.7319|2.0289|3.4094|3.4094|3.9416|3.916|3.5485|3.468|4.1399|4.6238|5.0539|5.0641|4.5764|5.7342|6.1451|4.7208|3.6904|2.6971|1.9894|1.8724|2.3348|3.4722|3.7847|4.0899|3.2337|3.2959|4.0829|3.3174|4.3595|4.7212|4.3363|4.7087|5.9644|5.6121|6.1511|6.8564|6.2176|6.3572|6.7912|8.3774|8.9845|9.2918|11.058|13.0453|14.351|16.4903|23.6475|22.0789|23.4356|24.213|20.6099|23.5267|21.0721|24.2525|27.7734|32.5352|31.8249|39.1033|28.1897|20.8258|19.8782|24.1263|26.4129|28.2412|29.1816|25.1639|31.956|38.0022|42.3098|38.919|29.8754|35.8821|36.8207|32.655|34.2935|34.3447|35.1777|34.8434|38.4476|40.8908|46.2078|49.5483|45.6679|32.4676|29.1071|32.2097|24.179|23.9605|26.3905|24.5767|25.3869|26.567|27.6913|26.3256|26.4348|32.8491|33.0761|35.5157|38.1129|28.8904|30.94|24.85|17.01|21.61|2.01|7.71|7.6|8.86|14.49|15.33|18.84|16.4|
2022-02-19 15:38:50|adr_usa_0070|SQNS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|55.16|23.68|10|11.44|8.76|6.56|10.28|6.16|6|9.44|7.92|10.52|7.08|7.6396|4.96|6.44|6.84|3.88|7.88|11.28|7.44|6.6|7.28|10.84|14.8|13.28|7.52|6.72|8.12|5.64|3.2|4.4068|3.5156|3.5604|2.99|5.09|6.14|5.77|5.85|5.84|6.11|4.47|4.72||||
2022-02-19 15:38:52|adr_usa_0071|SQM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.3388|0.3975|0.3877|0.4359|0.491|0.4285|0.4414|0.797|0.738|0.7928|0.8813|1.0198|1.0504|1.0175|1.0833|1.637|1.4606|1.0892|1.0892|0.8543|0.7428|0.8591|0.8161|0.9359|0.7838|0.8351|0.721|0.9655|0.9031|0.9112|0.9286|1.1302|0.9729|1.3385|1.3489|1.2731|1.0963|1.2455|1.358|1.6588|2.3615|2.4548|2.4182|2.4873|2.9312|3.7644|4.8986|6.0945|7.6937|6.6552|6.9173|6.3627|7.0324|8.283|8.9203|10.7539|10.8064|11.0483|14.6144|29.5731|15.9987|15.6447|17.0366|23.752|25.6815|24.8462|24.7272|21.6722|32.0598|39.1254|37.009|43.5593|32.1782|36.7215|40.0084|38.1589|42.251|40.19|38.663|28.333|21.4251|18.7186|22.9571|21.2904|19.5363|18.1512|13.8718|12.2624|11.1295|14.8279|16.0292|19.8793|21.6324|23.65|28.3717|27.7126|47.0846|50.6363|41.9197|42.2108|40.6431|34.2851|34.4104|28.4568|25.7037|24.945|21.0757|24.8114|30.8548|47.2126|51.0404|45.7717|52.2609|50.43||||
2022-02-19 15:38:56|adr_usa_0073|SOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.95|47.25|86.5|67.8|18.15|13.85|28.75|29.3|24.5|25.1|27.7|55.1|42.55|44.15|24.5|11.75|7.5|14.05|6.45|7.75|8|8.05|10.55|21.55|16.4|20.4|14.7|16.95|7.65|8.1|6.85|5|9.4|7.45|6|4.7565|3.299|2.42|2.48|2.24|2.85|2.69|2.71|2.18|1.21|1.78|1.39|1.74|1.4415|1.235|1.19|2.06|11.43|11.13|8.53|7|5.94||||
2022-02-19 15:39:00|adr_usa_0074|SNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8481|13.2994|15.3106|13.0983|16.6566|15.6888|18.7501|16.6617|16.5719|18.9684|20.6985|22.2757|22.7633|21.8182|23.8856|24.4763|25.0007|24.1566|24.9404|23.5317|22.9319|23.8082|26.2407|20.8757|18.9553|19.2779|18.1225|16.3806|20.5223|22.7373|24.3892|23.0405|19.9722|21.8864|20.9585|22.4899|25.6602|22.6513|24.2542|26.3529|26.0571|31.425|33.8636|35.6552|39.2807|37.0151|37.4123|38.067|41.4732|42.5787|35.6868|38.0959|38.65|36.7833|33.483|31.4588|32.687|31.3398|31.923|37.2545|41.0417|42.2991|36.5561|33.948|35.2006|40.0201|37.771|39.5203|41.0492|43.011|46.9997|39.4593|50.5375|48.6401|46.0492|47.3013|53.22|48.22|50.19||||
2022-02-19 15:39:04|adr_usa_0075|SNP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8204|4.1901|4.2047|5.7779|3.7927|4.0505|4.8594|5.215|4.8628|5.4194|5.7247|7.9974|8.5742|13.6423|12.4356|12.3923|14.1395|14.2953|14.2572|13.8639|15.7501|17.5105|21.5019|19.579|23.1121|33.5538|28.4605|41.9347|40.9287|58.6262|31.7824|38.282|29.4265|23.3505|21.3431|27.9845|33.1431|33.6491|32.0104|32.9453|35.3742|38.1877|40.5832|38.3613|39.9626|43.7278|46.0003|39.1005|40.8133|49.6279|49.7113|39.9106|47.6625|48.8823|51.2618|57.1169|54.7487|50.9759|49.9419|56.5834|38.8203|39.3957|41.0958|46.4663|47.2192|48.9706|54.9656|54.3728|53.2385|50.7364|60.7589|68.7828|77.0116|57.5612|66.1516|55.2251|51.8736|49.9942|41.0438|39.1108|35.9483|39.6767|49.0027|49.7661|50.14|46.78|
2022-02-19 15:39:07|adr_usa_0076|SNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8983|3.8066|3.3414|4.1804|5.4672|6.4046|6.2196|6.9976|7.2491|8.7169|8.792|7.7325|8.6191|8.929|8.4238|9.0031|9.7749|12.1229|14.7798|16.2582|13.1955|15.3596|15.3327|14.8929|13.4258|13.9779|13.996|11.2095|13.1966|15.8941|19.1637|18.6681|17.7032|17.8864|18.8057|17.2511|16.9666|9.4464|10.6369|11.5457|14.1624|16.0486|15.846|15.4116|14.4289|16.4402|18.152|16.9129|14.6393|15.0339|16.3647|15.9843|18.4303|18.3957|18.592|19.0757|20.9853|24.2411|26.5992|30.5748|28.9745|33.3027|29.9146|30.8996|30.2006|30.8404|29.5131|30.6766|29.6048|26.9145|28.5116|32.0836|32.6254|32.1053|35.5442|34.6681|35.005|33.8574|37.8174|41.753|45.7186|45.9026|28.6352|36.6379|39.2055|41.5443|36.9881|42.8464|35.8145|34.46|
2022-02-19 15:39:11|adr_usa_0077|SNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:39:11|adr_usa_0078|SMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.775|50.0301|
2022-02-19 15:39:12|adr_usa_0079|SMFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9138|16.9734|15.2462|13.7573|14.8889|11.9111|9.7076|9.648|9.3502|4.9431|5.36|5.8365|6.3725|3.0969|2.2036|2.7396|5.0741|5.5387|8.5165|8.0996|6.4916|8.0996|8.2187|8.0996|10.8391|12.5662|12.768|12.768|11.6344|12.2907|10.8587|11.4076|9.2554|9.2764|8.4502|10.0526|7.6991|5.3072|4.429|5.3708|4.2508|3.9072|4.2508|3.6654|3.8487|4.4578|4.179|3.8611|3.7908|3.7635|4.6619|4.4577|4.4785|4.9562|5.8891|6.2937|7.2042|7.4507|6.0479|6.4704|6.0776|5.3347|6.047|6.4359|5.8515|5.7818|4.8205|4.884|5.5521|6.4343|6.2131|6.3367|6.5725|7.3616|7.2477|6.8712|7.0429|5.5959|6.2812|6.2276|6.2854|6.8435|4.9074|5.5232|5.6034|5.8283|7.45|7.01|7.3|6.78|
2022-02-19 15:39:16|adr_usa_0080|SKM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6018|4.0641|3.4657|2.7589|2.7086|2.4225|1.8042|2.2035|1.5442|1.9603|2.9159|3.4884|4.8659|2.9517|11.3203|11.5046|10.7118|7.5591|6.9664|4.4881|4.9966|5.4519|6.4131|7.297|7.3534|6.2974|6.3878|4.075|5.6428|5.3376|5.7783|6.5993|6.5382|6.0585|7.3291|6.4957|6.7624|7.2397|7.0927|8.2463|8.237|8.3109|9.6786|8.5602|10.0491|10.9125|11.3633|8.2292|7.9577|7.2106|7.3125|6.2144|6.14|7.0722|7.0275|7.4597|6.4175|7.6112|8.7617|8.8464|8.8794|6.6809|7.132|7.2892|6.4294|7.7259|9.1816|10.3648|11.8909|13.2771|15.3021|14.028|16.2314|18.9846|17.792|17.9237|16.4294|16.1709|14.3056|14.3198|14.9794|16.1823|16.0441|19.3297|19.8319|18.9975|22.7978|19.7428|19.183|22.934|23.2783|21.2719|21.6304|19.4018|21.3997|15.0659|18.0398|20.9344|24.2958|44.4958|51.7154|49.5585|26.67||||
2022-02-19 15:39:20|adr_usa_0081|SIMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1011|10.7166|9.3742|9.9528|10.9944|12.6378|12.198|20.2528|19.2807|17.9999|13.6793|10.0994|12.1363|3.8963|2.06|2.2066|2.9241|2.739|2.6077|2.901|3.9888|4.2743|3.1942|5.7942|8.078|9.6442|16.5726|16.3026|10.6781|12.4217|10.8787|10.2531|8.4274|9.23|11.4606|14.0103|16.0977|22.4149|19.8869|23.3002|28.4768|21.5925|28.0982|31.1629|38.5277|43.5119|38.7354|38.2655|43.6133|39.337|46.7287|41.5879|48.0276|48.6206|31.8395|36.71|38.3372|31.2473|47.1988|29.2984|45.8209|36.6058|44.4135|61.4778|62.8147|72.039|94.4372|||||
2022-02-19 15:39:23|adr_usa_0082|SIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||12.613|15.3185|31.1083|25.2166|18.2691|26.3949|14.2627|5.0716|9.3136|8.7198|5.8917|4.3599|4.7134|4.0064|2.9459|3.1815|3.4172|6.5987|4.3599|4.6545|2.7691|1.414|1.2373|2.2389|2.2389|1.2962|4.3599|4.7134|3.4172|3.1226|1.8854|1.6968|1.414|1.0369|1.1878|1.2255|1.4611|0.9238|0.8484|1.3197|1.1783|1.4611|3.0071|3.092|2.9694|3.6764|7.2586|4.2892|3.865|4.1949|3.733|6.627|7.2963|13.3483|13.5463|11.6232|11.7646|9.8415|9.7567|10.492|15.9124|8.371|4.6662|4.0535|6.6459|7.6828|7.9185|8.1542|6.7778|6.8627|7.3812|8.0128|7.1078|5.7692|6.693|8.8329|8.8989|11.3932|13.4803|13.4049|12.7073|11.2461|11.5572|10.7748|13.1503|12.5847|9.3136|7.6734|8.2201|6.9532|6.299|7.6828|7.0606|8.7292|13.5307|12.1794|10.1149|9.6813|8.814|8.5784|8.946|8.5124|9.0497|8.0976|7.6451|8.7763|9.5776|7.09|6.15|7.02|12.7999|11.75|28.805|24.04|27|
2022-02-19 15:39:28|adr_usa_0083|SIFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9095|139.0541|277.6446|80.6514|55.6216|15.2959|11.2402|13.9796|3.9677|6.3409|6.0813|2.1878|1.8541|2.3454|3.1519|5.4695|6.6282|4.5795|5.6734|6.0906|5.4324|5.7012|4.3663|4.459|4.4868|10.2622|12.0514|8.6214|8.3247|8.575|7.8056|8.3432|6.9805|5.0801|3.7081|3.5969|1.6316|1.8541|0.9641|1.3813|2.0487|1.4647|1.5203|1.2515|2.5864|1.817|3.3651|3.9491|4.2087|3.875|3.24|1.8541|2.16|1.8633|1.8355|1.7243|1.7057|1.7799|1.8726|2.1193|1.8205|1.3537|1.2231|1.4356|1.0578|0.9445|1.1995|1.0429|1.0333|0.7654|0.8687|0.773|1.3113|1.8005|1.9571|1.9745|1.5006|1.3265|1.6111|1.3723|1.36|1.3|0.7631|0.86|1.01|1.09|3.46|3.6|3.49|3.03|||||
2022-02-19 15:39:31|adr_usa_0084|SID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||0.093|0.0868|0.1|0.0762|0.1124|0.096|0.0824|0.1076|0.1386|0.1321|0.1572|0.1115|0.129|0.1072|0.0771|0.111|0.0808|0.1342|0.1317|0.1879|0.1838|0.1612|0.1648|0.1687|0.1753|0.1856|0.1009|0.1626|0.1826|0.1675|0.0862|0.1516|0.203|0.3119|0.4465|0.6738|0.8573|0.8666|1.1068|1.3626|1.7176|1.3534|1.9459|1.7934|2.7905|2.985|2.6843|2.8307|4.0449|5.0366|6.8674|8.889|10.7151|13.5313|6.4953|3.9137|4.8254|7.3232|10.0263|10.5342|13.1736|10.0019|12.0308|11.35|11.3431|8.9471|5.7015|5.8738|6.7929|4.2781|4.2479|4.4516|3.436|2.2019|3.4881|5.1941|3.7732|3.6867|3.0722|1.8001|1.561|1.5331|0.8904|0.9068|1.8305|2.2765|2.5645|3.0012|2.7132|1.9977|2.7503|2.2765|2.4437|1.8769|2.1185|2.0349|3.8189|4.0047|3.0014|3.2768|1.2442|1.8638|2.7957|5.658|6.3712|8.4529|5.2164|4.4032||||
2022-02-19 15:39:36|adr_usa_0086|SHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||3.7504|5.1074|8.3397|5.4776|4.6395|6.7988|6.0017|6.3466|6.979|6.8491|6.6451|7.4758|7.4756|7.2122|7.8466|6.8449|6.8388|9.0606|4.3222|4.2874|3.2809|2.8959|2.4927|3.1525|6.8978|6.6922|4.5051|3.3274|4.343|4.1858|3.0264|3.9618|4.8139|3.0108|2.9876|4.3904|5.029|3.5732|4.9463|5.5252|6.6574|7.3289|15.9322|15.6394|11.828|13.7952|13.2927|14.4866|13.1427|13.4284|14.476|21.6988|19.2038|19.3556|19.2739|20.2467|26.0225|31.803|23.9297|13.7127|13.7846|8.9849|10.578|9.9553|13.9383|16.7971|15.8105|16.0288|15.2018|16.8496|21.0855|19.4704|18.632|14.7532|14.0079|15.2105|12.4186|11.138|15.8162|19.0831|14.4746|16.365|19.055|17.2055|18.9653|22.4926|20.0885|25.5541|36.8689|26.5199|27.1157|34.5334|32.5097|36.266|38.3639|39.5191|40.5032|45.2795|43.1449|46.4149|48.6008|48.9006|34.9718|38.6748|35.2428|25.7771|26.9504|21.5868|22.4814|17.2847|19.3747|22.2555|23.38|24.21|22.75|
2022-02-19 15:39:39|adr_usa_0087|SHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2553|10.7416|12.7961|9.7859|12.1563|14.9463|19.0986|19.3335|25.6395|29.6977|31.5796|32.9438|33.8508|38.6587|43.5206|47.6886|47.0315|42.8559|36.2093|33.4651|30.5262|17.7478|13.4158|18.9692|30.1674|29.2896|28.8936|28.3658|29.5562|35.2463|33.8134|37.2704|27.8271|27.2854|31.2184|26.4715|27.3771|28.6642|27.6356|25.1569|34.0737|35.7154|33.2238|37.4768|40.6604|35.1095|32.665|30.6239|28.2997|29.8376|30.9449|27.3826|30.3183|34.1467|37.9412|37.9678|39.9357|41.4339|38.1687|36.0142|34.3436|32.7186|36.4238|36.661|34.0512|37.6006|18.2916|24.1225|23.8561|30.1111|31.2655|35.9453|31.4546|31.95||||
2022-02-19 15:39:43|adr_usa_0088|SFUN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.3586|111.6941|123.23|120.8428|90.2715|99.3168|141.9022|117.8834|113.8054|188.4502|215.9425|194.4442|413.548|674.7449|546.545|400.728|438.7392|338.9227|280.531|395.85|292.769|353.9586|274.8828|236.2862|210.3983|147.3259|130.381|153.9155|186.3931|230.1672|236.2862|175.5672|118.6138|63.5431|63.5431|33.395|22.3|28.6|13.5|11.33|11|13.3|12.53|11.7|6.1|3.5|
2022-02-19 15:39:45|adr_usa_0089|SBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7157|0.5545|0.3427|0.4097|0.3762|0.6295|0.8417|1.0424|1.0263|0.8767|1.0001|1.2368|1.1332|1.3526|1.5467|1.6069|2.0149|2.3146|3.0217|3.6843|3.7261|4.854|5.4944|5.5312|5.1488|5.7386|3.5892|2.5907|2.5733|3.3125|4.5179|4.5996|4.5049|5.0093|5.3288|6.3962|7.3654|7.5658|6.1657|6.948|10.1713|9.9323|10.5804|11.1728|12.1796|8.1646|7.8143|9.1587|7.3009|9.1048|6.8625|5.3224|4.5863|4.4791|3.1587|3.8319|5.6442|7.1688|8.0148|6.881|8.8695|8.3949|9.3095|9.3186|9.3457|5.9577|5.6962|7.293|9.8797|11.7579|11.1068|13.8643|6.1279|10.4051|8.6429|8.534|7.5241|7.43|6.84|7.15|
2022-02-19 15:39:49|adr_usa_0090|SBGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:39:49|adr_usa_0091|SAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10.1727|9.4795|8.9476|9.3243|10.5835|8.6716|10.5365|13.0427|16.7153|20.0112|26.9322|42.8349|29.4549|27.28|19.9045|26.3428|28.7203|39.6093|45.458|35.8363|46.9546|25.7201|22.1336|26.9072|19.8756|24.4841|28.5252|18.728|8.6739|15.0348|14.6185|22.6695|23.5928|32.2432|30.4976|32.6195|30.3882|34.492|31.2698|34.187|34.2107|35.5845|42.8877|41.9087|39.4989|42.3715|35.6288|41.283|47.4265|41.2668|40.0705|42.7263|43.8086|29.6977|28.9351|33.365|40.571|38.8608|39.9898|37.1285|41.3274|42.417|51.4267|51.5415|43.0178|44.9979|59.3343|51.6667|62.0854|69.9625|70.1017|64.3277|65.2904|76.9671|71.8177|69.2735|64.9192|62.661|64.9282|64.2035|59.2303|72.3124|73.5191|69.7494|84.9879|80.3578|91.273|98.5857|103.2762|105.8287|99.0472|110.6045|117.6237|95.1987|110.4133|132.5798|114.2338|129.8565|107.0912|137.6651|153.2114|128.2153|120.7421|140.46|135.04|140.11|||||
2022-02-19 15:39:53|adr_usa_0092|SAN|total_return_price|0||||||||||||||||||0.7738|0.7628|0.7273|0.7585|0.8742|0.8149|0.8966|0.8555|0.7619|0.8336|0.8246|0.5421|0.7606|0.5922|0.7393|0.8398|0.7294|0.7834|0.7014|0.7218|0.7908|0.6019|0.6541|0.7308|0.7761|0.8892|0.8202|0.8257|0.7209|0.7911|0.7868|0.7398|0.8344|0.893|1.0693|1.0365|1.0328|1.1803|1.4458|1.5618|2.1527|2.2938|2.2982|3.4809|3.5963|2.1983|2.8896|2.954|3.1403|3.0663|3.4954|3.2421|3.1652|3.3517|3.2512|2.803|2.8569|2.5058|2.7761|2.7679|2.6362|1.7691|2.4314|2.2165|3.0962|3.0114|4.2912|3.9501|3.8018|3.5724|4.556|4.5135|4.3391|4.981|5.0327|5.6183|5.6841|6.1963|7.3811|7.106|7.4341|7.8818|8.867|8.2925|7.7214|6.4358|4.1329|3.0561|5.541|7.4775|7.7661|6.326|5.1023|6.2164|5.2827|5.9043|5.9698|4.245|4.0523|4.2237|3.7703|4.3971|4.9426|4.225|4.1335|5.3775|6.1166|6.6078|7.3401|6.8257|6.0832|5.5657|5.3557|4.0653|3.785|3.4324|3.1206|3.5636|4.2337|5.015|5.5769|5.8448|5.5474|5.6102|4.6263|4.3909|3.9669|4.1624|4.1785|3.6676|3.8764|2.2004|2.2566|1.7322|2.98|3.3513|3.8533|3.5675|3.29|
2022-02-19 15:39:58|adr_usa_0093|RYAAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7333|2.9078|2.9344|2.6064|3.9659|3.4836|3.43|3.6846|4.3143|5.3929|4.9306|5.7211|8.7358|8.2266|8.1462|10.7187|9.7272|10.991|8.6822|12.8625|13.0811|14.3227|13.7929|17.15|17.4158|18.1704|17.3429|21.789|14.5475|14.0716|12.8625|17.33|18.0332|19.6839|19.6367|24.2586|23.474|22.6795|26.6296|34.4028|38.0472|32.825|35.6119|32.8593|23.324|26.1451|19.2337|25.2448|19.8168|22.8695|24.8675|24.353|23.4526|23.0924|27.5293|27.2289|25.2352|27.5202|23.4691|26.9831|32.9095|28.0482|29.2408|33.6563|40.3681|48.4689|49.4597|44.1563|55.8607|52.7525|54.1803|65.6808|66.4986|71.5915|78.7235|86.1|85.07|80.85|75|83.29|83.58|108.45|107.62|103.34|125.53|113.64|99.59|70.48|73.15|63.44|62.25|87.09|49.56|67.1|87.69|108.63|111.08|107.26|112.01|104.96||||
2022-02-19 15:40:04|adr_usa_0095|RIO|total_return_price|0||||||||||||||||||||||||||||||2.398|1.8259|2.0835|2.3639|2.2746|2.5555|2.2016|2.6077|3.0936|2.878|2.7063|2.8576|2.79|2.8497|3.3361|3.4337|3.58|3.9329|3.6592|3.7082|3.7706|4.1539|4.1461|4.3584|4.4508|4.6306|4.78|4.788|5.4188|4.9396|3.998|4.3548|3.7454|3.9389|3.6425|4.55|5.5635|5.9233|7.9047|6.1141|5.5993|5.162|6.2519|6.2219|6.4446|5.5952|6.954|7.1991|6.6591|6.0283|7.2861|7.0425|7.1216|8.3419|10.5816|9.687|9.4434|10.596|11.6258|12.825|12.0511|16.413|18.2601|21.3128|21.5918|19.6763|22.0483|23.9288|32.1543|36.3519|44.4501|43.9197|52.7881|26.8219|9.5581|14.7934|18.0829|22.234|28.1225|31.1778|22.9688|31.1909|38.0578|38.1161|38.7592|23.8376|26.455|30.5323|26.2592|26.062|32.3769|26.7146|23.31|28.14|32.5665|32.8588|31.9466|29.4086|27.5429|25.3649|25.2485|21.278|18.321|18.4908|20.4727|22.1467|25.5018|27.7297|28.8408|32.9334|36.9393|37.1937|40.0448|37.7465|35.8673|46.9025|49.684|43.2951|49.3376|39.7303|48.9914|53.9574|67.2077|72.5906|78.424|66.82|66.94|
2022-02-19 15:40:09|adr_usa_0096|RENN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9032|11.7296|7.9247|4.5166|7.3224|6.4602|5.4337|4.5166|4.0376|3.846|4.5714|4.1745|4.3661|4.5577|4.7083|3.5038|3.2985|5.1873|4.1197|5.0504|4.3935|2.5184|2.6279|2.3541|2.1625|1.7273|2.3487|2.8195|2.2583|6.9|4.26|4.5|4.59|2.8185|2.445|2.49|1.01|3.64|4.01|5.14|9.05|11.97|13.24|14.5|
2022-02-19 15:40:11|adr_usa_0098|RDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1471|7.4787|9.4144|8.5682|9.592|8.5128|7.8522|8.5409|8.21|9.7348|10.5367|14.0953|10.667|7.9884|7.3341|8.8488|7.723|7.5059|8.3237|9.7436|14.1854|12.497|14.7356|16.1059|14.5528|14.2971|15.0483|16.4172|13.4682|14.2582|10.2906|9.0078|8.7217|14.3792|17.8816|24.2353|26.1768|28.4526|30.6413|33.0832|34.5428|31.8295|28.9379|27.8546|31.5566|26.0742|29.1358|31.8803|30.5983|33.8461|36.8793|38.5339|41.2406|38.6869|51.3593|48.4038|52.4664|51.8791|59.404|43.9578|42.9997|44.132|46.5503|43.9225|39.0563|40.3312|33.8406|36.0372|32.154|34.0269|34.5497|36.4389|40.0591|35.6575|38.6644|40.1975|38.1699|53.7484|68.3416|68.9987|60.8455|71.368|64.87|65.41||||
2022-02-19 15:40:15|adr_usa_0099|RDS.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:15|adr_usa_0100|RDS.A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:16|adr_usa_0101|RDHL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|11|10.35|10.2|11.25|14.151|17.244|13.07|11.74|13.77|17.61|12.82|12.23|12.12|10.4|14.69|10.25|10.04|8.8|9.09|5.04|4.96|7.93|8.66|5.36|8.31|6.4|7.5|6.07|4.53|6.7|10.23|8.96|7.15|7|4.82|2.32||||
2022-02-19 15:40:18|adr_usa_0102|RBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:19|adr_usa_0104|QIWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.947|15.2515|20.5994|37.2148|23.1256|27.3226|22.1434|14.0358|16.3438|20.6894|11.294|12.2819|10.238|10.0891|11.497|9.8031|12.8747|19.1826|12.9267|11.062|14.6571|11.623|10.2086|10.8091|11.3701|15.8576|18.3538|15.966|8.8325|14.737|15.0965|9.0892|9.2402|9.9602|8.1532|7.78||||
2022-02-19 15:40:21|adr_usa_0108|PUK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0034|15.4499|12.6768|12.1547|12.0405|14.0799|9.7508|10.8971|9.4676|10.482|9.9734|8.037|6.06|7.0812|5.5493|6.3208|7.0832|8.4999|8.8238|8.8552|8.7385|9.2101|10.2187|9.9048|10.0504|10.2307|12.9154|11.6449|13.5824|15.7724|15.7836|17.0445|17.5957|16.0978|15.3575|13.6311|10.8599|6.7579|6.1972|8.5752|11.4663|12.6602|9.8807|9.7977|12.4982|13.3735|15.3557|14.9177|12.4141|13.0077|16.4698|15.247|18.4149|19.4827|23.1478|22.9257|27.1342|31.398|31.5468|32.6404|33.916|34.6863|38.1237|35.6989|31.1311|34.4198|28.6236|24.9315|27.6631|30.4055|33.5882|36.2353|37.8098|39.7702|42.2861|37.7007|35.789|28.3085|34.5178|35.7058|31.0043|36.3912|17.2522|29.8974|30.3138|36.4461|41.8936|39.784|38.31|34.43|
2022-02-19 15:40:26|adr_usa_0109|PTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4339|8.1271|8.0209|6.3725|6.8144|8.7593|8.6082|7.7066|8.8958|9.2715|9.1154|9.1427|9.4891|13.7027|16.455|24.2288|24.425|21.6905|27.3152|27.9319|31.2261|37.8143|43.8118|44.359|55.5896|53.2894|60.5004|75.1339|64.8622|84.556|108.7455|107.8372|70.6863|80.5937|56.0226|50.2265|47.2922|66.4513|70.9928|73.9511|73.1585|73.759|74.7548|83.1385|97.2168|92.8379|81.9915|81.3312|93.5804|94.5126|92.1132|99.6618|95.1789|73.1437|82.3989|80.1836|72.9088|92.1505|97.7569|85.776|84.5969|87.5408|52.9243|51.8844|51.1963|54.1994|50.5241|60.027|59.0475|49.6735|51.6116|56.0651|56.5509|60.3215|66.4522|50.866|54.187|47.6636|43.5149|42.5618|27.6756|30.9305|27.2436|27.7727|34.1775|45.0704|50.02|44.38|
2022-02-19 15:40:30|adr_usa_0110|PTNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6265|12.4279|10.9658|5.227|4.496|3.5091|2.5952|2.3628|2.4622|3.4921|2.9242|2.4446|2.6435|2.0762|2.0996|2.5733|3.4447|4.3278|4.5735|4.3863|4.0237|4.9244|5.1817|4.6846|4.8361|4.9722|4.5519|5.1405|5.9311|7.0319|9.0784|10.383|10.3976|12.9827|14.4646|15.8904|12.3277|10.6248|10.4942|11.5513|13.5735|14.2853|17.7337|14.0403|15.5267|17.5993|16.5716|13.9405|8.9418|8.4653|7.106|4.2655|5.34|5.45|6.18|6.64|7.72|8.92|8.96|8.09|7.18|5.48|2.93|2.21|4.08|4.48|4.58|4.42|4.52|4.6947|5.2|5.29|5.18|5.9652|4.74|3.73|4.93|5|3.74|4.19|4.8165|4.22|3.71|4.3127|3.7167|5.23|4.78|5.08|4.48|7.02|
2022-02-19 15:40:34|adr_usa_0111|PSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.8209|4.0828|4.1315|4.0828|4.6174|4.4717|4.6431|5.1864|5.0383|6.4216|7.212|6.8878|8.1354|9.3956|7.981|8.6557|12.7291|15.6305|13.1194|12.403|10.5793|8.0546|7.7192|4.6855|5.4397|6.2369|4.8251|4.2384|4.4131|4.0191|4.963|4.9827|5.5413|5.482|6.3109|5.7375|6.246|6.1381|6.2686|6.3029|6.3296|7.4557|7.0723|7.7638|8.4329|9.1075|9.4416|8.7358|8.5408|7.5083|7.3446|6.8295|5.6753|5.9879|6.2767|7.848|8.9593|9.9063|9.0752|10.1964|10.3728|11.6735|12.3441|11.9759|12.5784|12.8898|13.2522|13.9234|13.6354|12.7713|12.9465|14.845|15.9684|12.5544|14.4615|15.2879|14.1195|16.502|15.6568|13.2295|8.7641|10.2022|10.475|8.2928|8.6225|6.9149|7.9453|7.2781|8.6691|9.4499|10.4224|10.7994|10.5334|10.0746|9.6142|8.3729|7.5845|6.2763|6.9908|6.9403|8.7143|10.607|11.8969|9.64|8.11|
2022-02-19 15:40:39|adr_usa_0112|PRAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:40|adr_usa_0113|PKX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||17.4208|15.5152|15.3162|15.6478|17.438|11.7138|12.9856|13.0525|11.446|10.9293|12.8183|17.271|13.8977|9.4916|10.716|6.5317|7.5182|9.276|9.8257|18.4834|17.2122|19.3944|15.2384|13.3545|10.3637|8.7098|10.046|11.0837|8.8242|13.1212|14.9182|15.6022|12.3467|14.3377|11.4214|15.2372|16.6393|20.3196|21.169|20.2171|22.8285|27.4495|30.4269|27.3378|35.1655|31.5833|40.6991|42.972|41.7066|53.9613|67.8514|78.7022|117.2466|99.7106|78.8748|86.4559|62.2005|51.0133|45.3053|56.2531|70.7264|90.1952|80.5014|65.1667|78.75|75.5981|80.2313|76.6784|53.658|59.1234|60.2756|58.2621|59.0588|60.4882|54.2737|48.2609|54.6086|58.903|52.4161|56.589|57.6989|49.55|42.4448|38.4398|27.4223|28.6797|38.3882|36.3884|41.897|44.1223|54.4486|53.1263|59.2025|67.3503|68.2784|64.472|57.7855|49.0767|49.6919|48.1291|43.1612|47.0667|30.6563|34.8763|39.7346|60.1275|70.3306|75.6257|68.97|58.29||||
2022-02-19 15:40:44|adr_usa_0114|PHI|total_return_price|0|0.2142|0.2224|0.1606|0.14|0.14|0.1235|0.1112|0.104|0.105|0.1236|0.1033|0.1095|0.2952|0.3744|0.6996|0.754|1.0437|1.778|1.2001|0.7601|0.8073|1.079|1.1113|1.2491|1.5075|1.9021|2.4173|2.1172|1.8017|1.6829|0.911|1.2172|2.0264|2.3486|2.3967|4.0333|3.9298|5.7017|5.5133|4.9191|5.0116|5.0337|7.1225|11.476|8.7039|8.3539|7.9336|7.8144|8.5874|10.1949|9.4416|7.7041|7.5841|8.283|8.9111|7.2795|8.5512|9.181|7.7636|6.4499|8.036|6.5022|5.8304|7.4778|7.4699|8.7075|6.2962|7.5002|6.3685|5.1602|4.9857|5.1932|4.1898|4.1022|2.7591|2.4058|3.0365|2.1781|1.5066|1.4686|1.6847|3.1445|3.4453|5.0861|4.9927|6.0905|7.3109|7.2817|7.4429|8.7151|9.1351|10.1941|11.6123|10.6696|13.849|16.2557|17.2032|18.6368|22.3711|26.328|24.1526|19.4137|20.9439|17.4532|17.3116|19.5045|20.7505|22.878|22.8684|21.877|26.6465|25.9387|25.7656|26.0256|24.7053|28.7405|32.4839|33.2203|35.3469|32.8301|39.6484|37.927|42.6464|37.7682|40.0264|44.1983|46.2259|42.4128|43.1027|42.9716|32.6398|30.2286|31.6836|32.6053|26.7825|20.6857|24.6044|27.0143|25.1101|23.6626|22.3174|18.7368|21.1117|17.563|17.8012|21.0466|19.2655|17.5054|18.7447|22.2548|25.3618|26.1681|25.2841|25.4001|32.57|35.72|
2022-02-19 15:40:51|adr_usa_0115|PHG|total_return_price|0|1.5186|1.7339|1.5067|1.3751|1.6023|1.423|1.4827|1.5091|1.5816|1.5177|1.5547|2.2282|2.4398|2.1318|2.3983|2.0402|2.4637|2.6259|2.6128|1.5501|1.6303|1.7957|1.6982|1.9386|2.066|2.0271|2.6687|2.948|2.6532|2.1557|1.4877|1.427|1.761|1.8217|2.1861|2.1253|2.4138|2.1406|1.7155|1.3056|1.6851|1.9128|2.4745|2.5049|3.2791|3.5197|3.7187|3.5961|4.1778|5.3529|6.1042|4.4925|4.6957|4.2114|4.6312|5.1633|5.8511|9.4766|11.0754|7.9766|9.8224|11.3522|7.7598|9.8406|12.1497|13.866|13.8832|18.5567|23.5481|26.2593|24.7027|21.07|15.7034|15.5446|11.3512|17.1209|17.7737|16.3995|8.6335|10.5052|9.4791|11.6194|13.936|17.6875|17.8984|16.799|14.1495|16.3667|16.9967|15.8578|16.7958|19.5784|21.5179|19.9129|22.3876|24.031|24.8722|27.6271|29.3374|27.9078|25.7575|22.7075|18.307|13.349|10.5004|13.0073|17.2018|20.789|23.1637|21.5867|22.6573|22.2088|23.2722|19.2371|13.439|15.6939|15.2444|15.4637|18.4354|20.8646|23.2309|22.1399|26.2601|30.1034|28.6296|26.6421|26.6001|24.3268|23.7732|22.0577|20.325|22.0491|24.7348|22.3753|26.5471|27.4264|28.808|32.9237|37.8687|34.7436|35.2124|39.7698|42.8182|33.0333|38.4432|41.9583|44.4134|46.9841|38.6656|46.0118|46.3163|53.2122|56.0216|49.7|44.44|36.85|||
2022-02-19 15:40:57|adr_usa_0116|PBR.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7851|2.2923|2.4409|2.1097|2.3759|2.725|1.9343|1.377|1.5351|1.6071|2.0475|2.5741|3.1856|3.5437|3.0228|3.9069|4.6941|4.902|6.082|8.3272|8.3623|10.7685|10.1773|10.3626|13.0039|11.6564|15.1629|17.9288|29.1983|23.924|33.7423|22.0048|12.6496|16.9323|20.4053|24.2419|27.21|25.7947|19.3387|19.9202|21.7494|23.2577|20.3966|15.2632|15.792|18.3862|11.9092|15.7574|13.6791|13.2059|10.6787|12.418|10.3144|8.5501|11.9327|13.659|5.8377|4.2931|6.1935|2.597|2.5895|3.3693|4.1871|6.2162|6.6478|6.3298|5.5802|7.2914|7.3292|9.6991|6.4028|7.4162|8.8359|12.1947|11.3198|10.5407|12.1922|3.9953|6.5238|6.8805|8.7364|6.8886|9.8683|8.4497|10.21||||
2022-02-19 15:41:02|adr_usa_0117|PBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4004|1.3915|1.1957|1.336|1.4572|1.1848|1.3491|1.749|1.2881|0.9403|1.117|1.1578|1.6087|1.961|2.7848|3.2381|2.9347|3.7405|4.8023|5.245|6.7272|9.4566|9.2997|12.2362|11.9773|11.8781|15.3512|14.0242|18.8915|22.8479|38.3916|32.2018|45.4708|30.0047|16.7437|23.5191|27.5542|31.0622|33.1383|31.1992|24.1336|24.538|26.2183|28.9651|24.1645|18.0461|18.0803|20.355|13.316|17.5206|14.8257|12.9838|10.3921|12.4143|10.2629|8.7957|11.6277|13.4268|5.806|4.3918|7.0945|3.2212|3.4726|4.5332|5.3267|7.2437|7.9744|6.9216|6.1517|7.8723|7.9823|10.8028|7.6651|8.8506|10.0711|13.9867|12.6281|11.7271|13.014|4.0825|6.7773|6.993|8.9573|6.8219|10.1806|8.6736|11.1||||
2022-02-19 15:41:06|adr_usa_0119|PAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8858|11.2139|11.4396|10.047|11.5888|17.0201|14.16|15.22|11.58|10.33|8.44|4.06|3.78|3.43|3.82|3.24|4.94|5.31|5.54|9.47|10.75|9.67|17.67|13.81|15.15|21.31|20.63|26.84|30.33|32.72|52.99|58.53|61.54|67.36|59.88|37.83|32.42|30.42|27.57|32.94|15.64|16.43|11.3|10.49|10.13|13.28|14.78|15|16.63|20.63||||
2022-02-19 15:41:09|adr_usa_0120|PAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6894|15.7869|15.9393|16.9002|19.6126|21.4192|25.4966|26.124|23.1767|23.3948|15.801|14.4453|12.0994|9.8194|14.8045|17.1674|18.7272|21.5071|17.3225|19.8219|24.4576|24.3491|25.2318|22.1454|21.3964|24.3016|23.8627|25.9019|37.7847|37.5021|33.3271|37.3266|36.4964|37.2753|49.627|50.2824|48.2063|48.9979|52.6806|67.6545|70.9228|67.7443|79.0718|70.6831|65.7194|75.031|91.4199|89.318|86.67|82.8768|79.6646|93.5416|73.4208|82.241|98.6569|90.5788|114.4206|44.7224|67.8728|72.8166|104.2192|104.0101|103.8348|111.161|136.3|||
2022-02-19 15:41:12|adr_usa_0121|OSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:12|adr_usa_0122|ORAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5959|10.0462|13.8397|19.7363|19.4544|21.9313|23.0596|21.9445|23.4635|36.33|50.5904|42.8669|30.2802|24.3104|16.7008|13.5561|8.0612|11.5824|8.3999|3.0061|2.1173|5.6027|6.8282|7.9711|7.9064|9.6449|8.546|8.4873|8.4804|10.8768|10.1744|9.846|10.0841|8.5674|7.9043|8.0496|8.6341|10.2835|9.684|11.0495|12.9832|13.956|13.1401|11.5492|12.059|11.9212|9.7557|10.0111|12.3523|11.4583|10.8684|8.7268|10.7207|10.3525|10.8679|10.802|8.833|8.3576|8.1793|7.3382|7.8608|6.8271|6.2701|6.3686|7.7796|8.0271|9.3606|11.3955|10.0645|12.0036|11.3982|11.1385|10.9381|11.987|12.7484|12.1811|11.5093|11.1358|11.9843|12.4925|12.7259|13.7698|13.4453|13.5228|13.1485|13.1676|13.5329|13.4434|13.3835|12.8194|10.5068|10.4269|9.1746|10.8214|11.4949|11.425|10.6414|10.53||
2022-02-19 15:41:16|adr_usa_0123|OMAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4305|11.0408|13.2869|13.417|14.1765|12.9998|10.8801|8.7711|6.6033|5.7391|3.8314|5.6196|6.9127|7.5434|8.482|7.365|7.7007|9.2663|8.6004|10.123|8.4342|7.5613|10.1276|10.3282|11.6725|14.2449|19.2733|16.633|19.1255|18.5382|18.4487|22.0357|24.8182|26.8639|27.6247|29.6202|30.8537|28.3564|32.9046|35.5421|35.0354|26.9119|32.28|38.433|38.6057|33.3163|32.6499|35.0646|48.2921|33.6654|38.7127|46.0208|42.4582|54.2388|22.0154|32.7387|33.3606|44.5815|48.0997|46.2962|41.6319|49.629||||
2022-02-19 15:41:19|adr_usa_0124|OIIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|18.2|7.25|5.65|10.8|11.5|22.5|18.34|8.99|8.48|10.06|10.84|15.4|14.41|20.85|17.27|16.48|10.48|10.27|10.37|14.72|14.11|9.98|10.81|8.07|6.2|7.76|7.43|10.12|15.5|12|7.77|7.95|3.63|1.95|3.42|4.75|5.23|4.79|6.89|6.3899|5.95|5.83|7.6|6.34|4.24|4.07|5.61|4.26|3.91|2.98|3.09|3.27|3.05|2.82|3.26|3.32|2.58|2.18|2.5|2.28|2.27|1.49|1.52|1.52|1.59|1.99|2.31|1.95|1.73|1.65|1.4|1.74|2.28|1.48|1.71|1.39|1.35|1.64|1|1.5957|3.54|8.38|7.82|7.15|5.95|4.63|||||
2022-02-19 15:41:23|adr_usa_0125|OIBR.C|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:23|adr_usa_0126|OIBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:24|adr_usa_0127|NVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2174|19.7749|20.4963|22.8341|21.3697|19.0442|19.8537|19.142|21.4077|22.0362|21.2394|19.8601|21.4283|22.7742|22.4391|24.7735|24.1921|25.6014|27.096|28.7157|27.0694|27.347|28.4457|29.955|32.6965|30.6038|33.5959|33.8487|34.1281|33.1563|32.9643|32.5744|30.0108|33.1976|32.6407|29.2559|24.5433|26.7533|32.5564|35.2834|36.2318|32.5148|38.8303|39.6272|38.0431|42.1994|39.014|39.4192|40.438|40.2701|44.906|46.1325|52.963|52.2204|56.987|59.6999|64.735|70.9155|73.7355|73.0462|79.3097|82.6635|71.9988|68.2428|60.4274|66.3566|67.5424|60.0934|64.741|70.5982|73.1678|71.8527|72.8327|66.5399|77.1892|74.7151|78.4285|85.9438|81.2141|87.6164|76.3834|87.155|83.8599|84.9583|87.02|93.13|82.3|85.99||||
2022-02-19 15:41:28|adr_usa_0128|NVO|total_return_price|0|0.3004|0.3797|0.4069|0.3382|0.2936|0.2726|0.2033|0.1447|0.1698|0.1915|0.1452|0.1815|0.1869|0.2076|0.1825|0.206|0.2405|0.2475|0.1872|0.134|0.1755|0.2115|0.2468|0.2428|0.264|0.297|0.2796|0.3176|0.3041|0.3173|0.327|0.3999|0.4031|0.4329|0.4903|0.5783|0.5274|0.5828|0.6097|0.5772|0.5747|0.5627|0.5807|0.6478|0.687|0.6839|0.6247|0.6247|0.6412|0.7128|0.809|0.9084|0.8488|0.9482|1.0477|1.24|1.3394|1.4635|1.4818|1.9269|2.2703|1.871|1.6314|1.8081|1.4982|1.4707|1.6425|1.7766|1.902|2.342|3.0764|2.4528|2.7697|3.1363|2.9272|2.7948|2.7791|2.3089|1.8963|2.0282|2.34|2.4606|2.6182|2.907|3.3327|3.7282|3.9313|3.8947|4.0664|3.713|3.6118|4.0999|4.6308|4.7427|5.5578|6.2373|6.8974|8.2719|9.2219|9.8833|10.6569|10.1582|7.8803|7.9096|7.5098|8.5241|9.8529|9.9938|12.222|12.84|15.6008|17.8401|20.1419|20.1499|16.0067|18.5383|22.7037|23.7889|25.8299|26.7138|26.9349|25.8459|28.2225|30.8142|38.7794|39.2381|40.4529|35.9505|46.0371|47.2184|46.77|50.0812|47.549|47.1892|36.8465|31.77|30.9764|38.7566|43.9583|48.9978|45.7112|42.8061|44.1804|43.1776|49.7784|48.5698|49.6334|55.5664|58.6017|63.7415|68.1141|68.5261|67.059|83.3214|96.01|112||||
2022-02-19 15:41:33|adr_usa_0130|NTZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||30.7155|31.3981|33.2183|50.965|46.4146|46.8696|56.6531|61.8861|67.1209|60.4375|64.9986|82.7872|99.2075|93.5042|85.1703|84.2545|87.4598|93.8705|87.2971|75.3199|101.806|99.1117|75.2867|94.8232|62.8978|77.5616|78.3098|52.8716|46.138|54.7285|56.1687|56.4568|58.5307|64.713|51.1261|68.3548|68.8684|71.8332|51.6405|48.0464|38.1629|39.244|49.9114|49.3242|52.358|53.1784|53.4754|53.723|51.4454|40.7|41.15|35|36.5|35.75|36.2|42.55|40.85|39.75|29.5|23.05|18.5|15.95|16.15|12|5.75|9.5|13.35|16.15|22.5|14.75|18.55|16.35|23.1|17.6|14.25|11.25|13.5005|12.15|11.25|9.6|11.2|10.85|9|12.95|14.12|12.85|10.15|7.75|8.5|10.7|10.25|8.05|7.3|7.25|8.75|11.3|14.374|13.25|10.25|8|8.2|7.95|6.85|3.9402|5.1453|2.42|1.7534|1.7|0.511|1.1|1.7|12.55|12.13|20.18|16.27|15.93|
2022-02-19 15:41:37|adr_usa_0133|NTES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5188|0.2407|0.1311|0.0535|0.0582|0.0278|0.0351|0.0304|0.0573|0.1498|0.4266|0.7326|1.3008|2.6457|1.6217|2.0715|1.7441|1.5618|2.1523|2.0073|2.5546|3.7642|2.4634|3.9606|3.4763|2.742|3.0278|3.0672|2.9525|2.9012|3.2794|3.2383|3.7552|3.9024|3.5687|4.5956|5.8194|7.7672|6.3586|6.2867|5.3984|6.8027|6.172|8.3389|7.5036|7.086|8.166|10.1703|10.9217|8.9876|6.7574|9.6525|10.7015|12.6138|12.7188|11.6118|13.8247|15.3126|18.5032|18.8431|27.1804|20.8873|32.9925|25.5707|30.6603|45.3196|40.396|54.0682|59.3609|48.4892|68.3312|51.8249|48.1663|42.7454|46.4108|45.9401|50.071|49.944|59.8959|59.3309|85.8926|89.248|91.7755|100.8118|110.3233|81.4233|103.75||||
2022-02-19 15:41:41|adr_usa_0136|NOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.2146|1.2126|1.198|1.9517|2.274|1.2715|1.1166|1.2304|1.4714|1.9161|1.9589|2.4802|3.1549|2.3769|3.6749|4.954|5.3412|8.2011|10.6808|12.5581|12.3181|26.0591|29.8733|27.4669|21.8979|23.9261|13.3361|12.247|8.6963|13.6306|11.6547|8.1369|7.4457|8.7101|8.0095|9.393|8.9185|9.7188|11.804|8.4558|7.9858|9.1208|8.9811|9.9644|10.1261|10.9584|12.6747|12.3933|12.0446|12.43|14.0204|17.5823|23.7246|24.0123|19.9091|15.7375|11.9798|10.0206|7.4962|9.724|9.7507|8.5702|10.3643|5.6422|6.9437|7.1445|5.8914|4.7352|4.1746|3.5551|4.0492|1.6441|2.0452|3.1372|2.6051|2.9705|5.1697|6.4413|5.8297|6.392|7.1529|6.6456|6.4089|5.9331|5.8725|6.0804|5.1189|5.1962|5.2875|4.3925|4.9496|5.7936|5.6243|4.3828|5.1446|5.631|5.4645|5.6995|5.6016|4.9609|5.06|3.71|3.1|4.4|3.91|3.91|3.96|5.32|5.45|6.22||||
2022-02-19 15:41:46|adr_usa_0137|NOAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4055|18.375|14.8055|10.9352|8.7636|6.1191|7.8742|4.644|4.2415|5.4884|7.01|8.66|17.31|19.55|14.1|13.73|13.7|21.13|23.16|30.23|21.77|27.96|25.59|23.1|26.89|22.28|26.36|26.56|31.17|45.9|45.63|52.15|42.14|43.64|48.46|40.08|29.54|35.37|25.86|25.47|26.12|44.91|43.84|49|35.72|30.52|
2022-02-19 15:41:48|adr_usa_0138|NMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||11.4785|11.8528|11.7904|12.9133|13.5059|12.4766|11.6033|9.9501|7.0805|8.6712|7.9538|8.0474|7.6107|7.2988|4.7411|5.3026|7.2988|7.3113|9.2725|10.5434|20.7638|15.628|13.2334|11.784|11.1538|12.0156|8.6639|7.6836|8.6069|8.9726|8.4246|6.8824|7.4241|8.2039|10.5138|10.8379|11.0511|9.7417|8.7176|9.267|9.8021|8.0478|9.5259|12.5513|14.5759|11.9564|11.9631|12.7733|14.6611|13.5146|10.8175|11.764|10.5224|10.7838|7.7848|5.5353|3.9213|5.8392|4.3943|5.3924|5.2953|4.1611|3.5425|4.5942|3.8979|3.4845|2.7521|2.2959|3.3996|2.6926|2.7747|3.927|4.6169|5.6879|6.04|5.6234|5.0055|5.6018|4.668|4.7391|4.7185|5.4581|4.6523|4.5708|3.6889|3.2544|3.6725|5.173|5.44|5.2272|4.7697|5.079|5.0471|4.3036|4.2654|3.166|3.1814|3.1017|3.898|4.7032|4.0078|4.2166|4.5527|4.9185|5.4738|5.0793|5.0694|4.4||||
2022-02-19 15:41:53|adr_usa_0140|NICE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.9319|6.1798|9.032|10.8888|8.5566|9.745|14.261|26.7394|19.7277|21.8669|17.8263|7.0117|10.2798|14.0233|13.1023|12.2407|23.3821|33.8699|36.6924|34.2265|9.5371|4.7537|6.1322|6.137|7.7585|6.4365|5.6474|3.9883|3.8362|5.2908|7.1495|9.0605|12.0506|11.1901|11.3518|10.2774|14.8742|15.3163|18.7628|21.4866|22.8937|24.2247|26.7537|26.3068|29.2636|32.344|33.0285|34.0743|32.6292|26.8297|28.1132|25.898|21.363|23.6353|21.9335|28.9404|29.5108|30.1858|24.2342|29.7485|33.1806|35.1201|34.5687|28.8548|32.7528|37.3639|34.7969|31.5834|31.8306|35.0156|35.2263|39.6713|39.4438|43.1853|39.6263|39.7692|49.5223|59.749|62.5085|55.506|56.6264|64.1781|63.3994|66.6252|68.6014|67.98|78.72|81.31|91.91|93.93|103.77|114.47|108.21|122.51|137|143.8|155.15|143.56|189.24|227.03|283.54|217.97|247.46|284.04|303.6||||
2022-02-19 15:41:57|adr_usa_0141|NGG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7184|15.2818|15.7184|20.6304|18.0107|18.6656|19.1023|17.6614|16.9846|14.736|13.5179|14.0156|15.4565|15.7752|15.3691|13.9283|15.1683|14.4741|15.8276|16.9977|17.1025|18.3251|20.875|19.958|21.3771|21.4862|21.7465|22.9433|24.387|28.0516|33.778|36.1669|34.6913|37.0648|39.8641|34.7251|32.7566|32.3106|24.932|21.1484|23.1568|25.5464|28.4192|26.0812|21.1331|24.1625|25.4912|27.5216|28.4466|29.0759|28.6023|30.5747|32.6176|35.4997|36.7736|35.7566|36.9633|39.6258|43.6286|46.4906|49.8884|50.2411|50.4725|45.8718|49.3368|50.1792|50.9617|53.5225|55.8052|54.7333|45.2969|49.2259|51.4126|49.4379|46.8609|45.5668|45.9282|42.7374|41.4396|47.4469|47.8132|47.7955|56.4589|51.7907|54.4222|53.025|53.9269|56.0349|63.8897|59.1935|71.49|
2022-02-19 15:42:01|adr_usa_0142|NCTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660.6525|481.2125|727.8374|531.3213|442.3012|683.8873|615.3026|679.4083|905.0379|920.7144|1253.84|1014.4934|614.1828|537.48|632.0988|501.648|363.0789|409.8|315|253.2|212.1|205.8|120|162|204.9|192|157.5|130.2|202.5|214.2|172.8|141.6|90|77.7|111|72|63.3|81.3|68.7|79.8|49.8|42.6|39.9|35.4|90|66.6|50.997|51.9|37.86|31.5|34.5|27.606|20.7|20.346|10.669|15.9|8.7|24.4|13.25|11.5|9.1463|4.017|7.685|6.848|3.73|43.94|15.27|10.86|7.53|
2022-02-19 15:42:04|adr_usa_0146|MTLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.46|9.52|6.84|8.915|7.69|7.24|7.57|7.15|7.9175|8.05|8.81|12.45|13.77|12.39|11.67|12.61|13.75|20.1|15.74|17.98|18.48|18.31|18.57|22.56|37.71|49.76|34.49|24.21|20.03|24.22||||
2022-02-19 15:42:06|adr_usa_0147|MTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3854|11.3733|14.3369|13.8186|17.221|12.8059|14.6009|11.8439|12.0269|14.1085|17.7401|22.75|30.2084|63.8204|75.5302|91.1184|42.6404|7.3531|8.0079|16.8333|30.7407|37.3335|50.6329|35.5099|46.0525|54.7683|56.538|48.4171|27.5599|15.7293|20.1082|11.78|15.28|13.52|10.88|5.66|7.64|4.96|3.76|4.18|3.08|1.34|2.54|2.46|1.6816|1.6322|1.81|1.66|2.66|5.68|4.87|4.56|5.26|4.69|4.62|3.06|2.63|2.02|2.17|2.09|2.02|1.945|1.37|1.82|1.61|2.14|1.71|2.01|3.52|3.3|
2022-02-19 15:42:09|adr_usa_0148|MT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8305|18.2582|11.4254|13.2176|20.5002|18.5747|28.4284|25.2571|16.302|9.0694|4.1329|5.2534|6.1718|3.0308|3.288|2.5899|5.3268|4.3533|3.8574|5.5289|7.3474|10.5435|16.1459|19.9849|27.1118|50.9724|71.343|67.8898|43.4873|54.4467|48.0261|67.2563|55.8449|63.4206|77.8069|94.2357|117.2965|136.7024|144.7405|144.4749|196.7884|116.0977|49.4486|41.7832|63.8758|75.9936|89.9469|88.8328|62.9137|68.9761|78.471|75.1431|67.5853|34.945|38.369|41.6434|33.7058|33.4269|38.7837|29.1488|26.884|31.7105|37.3038|35.5221|34.7459|32.0046|25.791|22.0446|24.229|12.0796|9.0306|12.7724|14.9109|17.6646|22.2052|24.4316|19.4125|24.7245|31.4037|29.646|31.0696|30.6779|20.1223|19.9558|17.1695|14.0289|17.6748|8.9662|10.7495|13.2165|22.8366|28.7315|29.11|29.82|32.06||||
2022-02-19 15:42:13|adr_usa_0149|MR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:14|adr_usa_0153|MOBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:14|adr_usa_0154|MIXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1803|12.6442|10.3553|9.1301|8.5089|7.9473|5.3521|5.9392|6.6284|4.4813|3.8576|3.4902|4.0644|5.6212|5.6654|6.2|7.22|9.1543|11.8927|14.2142|16.5972|13.9897|14.1077|15.7935|14.1415|13.3687|11.9475|8.0386|8.7097|8.2856|11.7506|13.3422|14.8795|12.674|12.06||||
2022-02-19 15:42:16|adr_usa_0156|MFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8085|8.0673|7.0916|7.7891|6.0365|5.419|4.1671|5.6057|4.1002|3.2334|2.4921|2.945|2.3488|2.2952|2.4509|2.1461|1.8226|2.2705|2.1977|2.0151|1.9178|1.7574|2.2164|2.2027|2.2647|2.5031|3.0921|2.836|3.1203|2.9493|2.8846|2.9652|2.6551|2.5435|2.6861|3.3217|2.8443|3.1056|2.3367|2.3918|2.738|2.9751|3.0874|2.9223|2.9776|3.0857|3.1105|2.9071|3.057|2.5302|2.7029|2.4997|2.7904|2.7994|2.1944|2.3605|2.4631|2.4249|2.9785|2.8417|2.9296|2.53|
2022-02-19 15:42:19|adr_usa_0158|MBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6627|0.6997|0.7145|0.7567|0.7937|0.7063|1.0682|1.1135|0.8764|0.8954|1.1322|1.3104|1.7551|2.1674|2.3565|3.4487|3.7172|4.2983|4.1081|4.3924|4.1109|4.818|4.3429|4.5872|3.3629|4.9093|6.1188|6.9818|7.7381|8.9901|13.3992|10.1465|10.3615|8.2976|3.6071|4.3699|5.4807|7.1707|7.0834|8.0165|7.4591|7.746|7.7995|8.1055|7.6557|5.7982|5.9231|7.3132|7.1307|7.7778|7.6721|8.5771|8.0151|10.1468|9.6424|7.296|9.0209|8.0278|3.9368|4.7887|4.5817|3.6881|3.2784|4.2904|4.3695|4.2443|5.2517|6.387|4.8034|6.7465|6.7897|7.3106|5.4009|6.037|5.0152|5.6641|6.694|6.3516|8.0305|5.5852|7.6838|7.9789|7.9653|7.5979|8.4133|9.4038|7.95|||
2022-02-19 15:42:23|adr_usa_0159|LYG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3542|10.0734|9.9003|11.908|10.6012|11.2572|11.1107|12.2498|12.4862|11.528|9.6313|8.4803|7.2096|9.2884|8.9285|10.204|10.5446|10.9263|11.0468|12.5041|13.1279|12.8093|12.4944|12.8387|15.1824|15.202|16.2122|17.6569|18.3861|19.2175|18.9298|16.0788|16.734|12.1428|9.1229|3.5803|1.4042|2.565|4.0621|2.5311|2.9307|2.5311|3.7457|3.252|3.0953|2.1941|1.6456|1.2068|1.7631|1.4575|1.9512|2.437|2.3587|3.0091|3.9181|4.1297|4.114|4.0826|3.9416|3.7143|3.8005|4.2578|3.5934|3.5614|3.1621|2.5276|2.4908|2.6162|2.9088|3.0069|3.1407|3.2196|3.3863|2.9881|2.8962|2.3078|3.1077|2.6977|2.547|3.2081|1.4291|1.5166|1.2735|1.9832|2.1679|2.5032|2.27|2.54|||
2022-02-19 15:42:27|adr_usa_0160|LXFR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7265|10.5231|13.5853|14.3199|14.6473|18.2317|17.2847|16.7803|14.9836|13.2844|11.6028|11.5055|9.4168|9.2044|9.2663|10.5762|10.4169|10.0186|10.7001|10.7532|10.8063|13.9482|11.202|15.5072|20.9576|15.8178|22.4245|22.2686|14.62|17.3457|11.9378|13.4537|12.5412|15.065|20.1204|21.6078|19.8554|19.4386||||
2022-02-19 15:42:30|adr_usa_0162|LPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|13.3169|15.1365|18.6964|20.5248|18.4152|18.3712|19.426|15.0134|15.6463|13.2027|16.077|19.9446|19.3645|21.4565|19.1816|17.5578|11.5179|7.5551|9.4804|11.1593|13.1484|15.6576|15.7408|14.89|15.1027|16.2671|14.4659|12.926|8.3249|9.3328|12.226|8.5396|12.422|12.8513|13.1406|10.8261|11.7407|10.9568|11.1341|14.2606|15.6698|14.4472|14.0572|10.7418|9.1315|10.2475|10.8759|10.4505|12.3647|12.7127|12.4074|16.4973|14.0198|13.3217|12.88|8.15|8.81|8.22|9.02|7.61|6.04|6.79|3.78|4.79|6.85|8.41|9.57|10.59|8.29|9.59|||||
2022-02-19 15:42:33|adr_usa_0164|LOGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3403|13.5975|14.0095|12.7734|13.4953|11.2307|9.065|9.5825|10.4066|11.8471|14.0095|23.0745|54.3898|56.038|48.8289|39.3519|34.6117|49.8573|2.9865|5.9779|7.8222|7.4844|4.071|4.8341|5.439|6.2054|5.233|6.8235|7.2371|7.4168|7.697|10.0226|10.2434|10.8384|13.2645|15.5423|12.981|12.4503|13.8381|18.8024|17.4905|17.7871|17.9322|23.648|15.7632|18.2354|14.5237|9.5001|6.4345|8.709|12.1174|11.4713|10.7725|9.9814|11.1054|12.9942|12.0383|8.7894|6.1866|5.9176|6.1945|8.4967|7.6746|6.6796|5.8749|5.8836|7.4297|11.8022|14.5928|11.6689|11.3934|12.4199|11.9132|13.7523|11.3968|13.6254|14.2958|14.8213|20.4174|22.8742|29.2023|33.9018|34.2691|31.7983|34.6667|42.0506|43.2609|28.6933|37.8028|37.3416|39.5273|45.3165|40.2118|61.3543|76.3843|94.0891|102.2187|123.9735|89.14|85.39|||||
2022-02-19 15:42:37|adr_usa_0165|LND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1536|4.0686|5.0858|3.6889|3.2413|3.2888|2.414|3.1532|3.2278|3.3363|3.3973|3.0718|2.8141|2.4901|2.848|2.6582|2.0275|1.8851|2.4954|1.8716|2.1331|2.3836|2.7298|2.6721|2.6032|2.9957|2.9571|3.3401|2.8059|3.0439|2.8515|2.7074|3.4085|3.2319|3.5439|3.417|4.2578|2.7567|3.301|3.4615|4.4541|3.661|5.5238|4.9797|5.12|
2022-02-19 15:42:39|adr_usa_0166|LITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.24|8.32|6.63|5.11|5.67|6.54|4.5|4.6|2.61|3.15|2.36|3.37|2.83|3.08|2.8|2.95|2.46|2.28|2.26|2.08|0.87|1.28|1.26|1.4999|1.18|0.93|0.78|0.85|1.63|2.45|2.6|1.98|1.47|1.01|
2022-02-19 15:42:41|adr_usa_0168|LFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0648|2.3286|2.0401|2.3174|2.5907|2.4541|2.5675|2.7766|3.234|4.7928|5.1148|7.4118|11.3272|10.4685|12.8828|21.2042|20.2236|12.5069|13.9298|12.3863|11.2718|12.2568|13.8814|16.8199|18.5503|18.4402|17.9633|15.7271|16.1398|14.379|12.7557|9.335|9.6511|10.3708|10.3291|11.7719|12.5028|11.4699|9.5392|11.0574|12.6518|10.9431|10.8824|11.544|15.1235|18.2933|19.0893|14.3822|13.7928|10.1467|9.3433|11.5621|11.1028|13.5036|13.414|13.1511|13.5717|12.1961|12.1931|10.24|9.3352|12.0228|11.1901|10.3481|12.358|8.6642|9.2979|10.7096|10.1869|9.9303|9.4077|8.16|8.27|
2022-02-19 15:42:44|adr_usa_0169|LEJU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2505|10.1869|12.236|10.7724|7.7182|8.35|5.09|5.78|5.29|4.23|4.36|3.78|3.26|2.12|1.68|1.44|1.3|1.4|1.83|1.2801|1.57|1.2764|1.88|2.01|1.85|1.83|1.97|2.42|2.51|2.04|1.09|0.78|
2022-02-19 15:42:46|adr_usa_0173|KUTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:46|adr_usa_0174|KT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1793|18.7156|18.1523|37.5148|23.1801|21.5804|15.7148|16.4049|12.5193|11.2411|8.2805|10.0136|11.584|11.2012|11.2063|11.3288|8.8077|10.2662|10.2713|9.7405|10.0474|9.5243|9.7516|12.3278|11.7688|12.24|12.4833|12.3398|12.4856|12.3296|12.9178|15.8531|13.8414|14.848|15.6732|17.6738|15.3791|13.7796|10.8722|9.1886|9.1799|9.6925|11.4167|11.4633|14.5453|13.8011|14.2574|14.7488|13.8137|13.7102|11.5349|11.8752|11.0414|9.7746|12.2691|13.8252|12.9189|13.3564|13.9259|12.0273|11.7025|12.7109|13.9736|12.2788|11.2365|10.8636|10.4908|10.4569|11.68|12.1027|13.6036|12.5167|15.0349|14.3808|12.507|13.7798|12.2147|12.5699|13.4717|12.8796|11.3311|11.1034|10.3565|10.5842|6.3326|9.1913|9.248|10.7436|11.65|14.02|13.6|13.61||||
2022-02-19 15:42:51|adr_usa_0176|KOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||1.575|2.1719|1.8154|1.6662|2.4366|1.6609|1.2479|1.4333|1.3574|1.2636|1.5453|1.9551|1.646|2.0011|2.4949|3.6648|4.1218|4.1174|13.058|11.1672|7.8331|8.516|10.4843|12.4526|8.9065|11.376|12.0238|12.323|13.0575|14.608|12.5025|16.295|13.0294|13.2405|17.9838|16.0672|12.7266|11.9835|11.4747|14.3935|14.1927|14.2195|16.1274|15.0279|13.1926|16.0912|16.3689|18.3349|18.3349|18.5408|22.7899|20.4933|21.7082|26.3803|25.0752|31.0522|30.0985|34.5585|39.5025|39.9155|35.718|30.7984|24.1093|28.8256|34.5591|47.2188|47.7433|45.7091|57.1236|60.1981|56.2253|69.6328|66.4285|71.2798|79.2905|99.7444|98.3116|113.5842|124.81|107.7064|96.72|94.3036|81.719|88.9101|78.8156|68.3895|63.1251|63.5912|55.5312|57.3869|67.3066|67.9863|61.463|52.6662|59.4298|71.0508|64.7236|59.186|56.4741|48.6195|52.7638|53.1931|57.7045|55.1212|53.7729|54.6682|36.2801|40.5252|37.6326|43.9274|44.0227|51.7523|55.018|54.79||||
2022-02-19 15:42:56|adr_usa_0178|KEP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||12.3093|13.5252|13.0507|14.3162|16.0563|17.1352|14.7331|15.5338|12.0907|13.2311|11.3641|12.1356|8.929|6.6306|6.5891|4.6947|5.9301|10.4283|8.434|13.6274|10.6775|11.3273|10.6933|12.4685|8.8336|7.0811|5.6165|6.5629|6.1139|6.4594|7.4406|7.3912|6.5864|6.1368|5.7614|6.4328|7.5952|7.7756|7.7233|6.8551|7.8954|10.1866|10.3405|12.0562|13.6258|15.4272|17.0974|15.0077|15.4747|18.4097|16.2129|17.7531|18.7664|17.184|12.3955|11.9752|10.2115|9.5686|7.5412|9.478|12.5604|11.9834|13.3845|10.6153|10.6565|11.1345|10.0878|10.9367|7.0054|9.0494|8.0192|9.2142|10.2362|11.5137|11.2005|9.3214|11.5714|13.7267|14.1895|15.206|18.5447|16.1907|17.1441|17.027|17.1358|18.9094|23.0003|23.1611|21.7766|17.2827|19.3869|16.8057|15.6741|16.9051|14.6905|13.6882|12.5714|14.0796|12.4187|10.5955|10.3473|11.2923|7.2068|7.6173|8.3141|12.27|10.26|10.8|9.87|9.14||||
2022-02-19 15:43:01|adr_usa_0179|KB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2031|29.146|32.4428|36.8259|29.0337|27.3104|21.9532|22.665|25.3623|28.3239|29.6075|23.9763|24.771|28.6983|34.0009|35.529|45.309|57.8168|58.833|57.9619|58.7336|61.0488|68.2921|73.694|62.8061|57.9543|42.3674|44.7665|34.9101|20.7902|20.2706|24.1368|38.5418|38.2819|36.6311|31.0439|33.3003|39.2942|38.7453|36.6624|25.3716|23.8728|29.8999|27.1468|27.39|27.8763|26.2523|24.405|27.8368|30.4963|28.1407|27.4069|30.5435|28.3342|28.541|26.8544|23.0944|23.7033|23.7558|24.8152|29.5612|31.341|38.172|40.8247|40.5026|49.0371|49.3288|43.402|41.7499|37.2829|33.7118|35.1127|32.2018|38.1237|26.1518|27.1485|30.1671|37.8085|47.5583|48.5553|46.23|48.12||||
2022-02-19 15:43:05|adr_usa_0181|JRJC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:05|adr_usa_0182|JOBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.575|25.01|8.375|6.375|6.655|7.735|7.475|10.425|6.725|8.28|8.24|8.995|10.07|9.425|8.48|9.565|4.6|3.17|3.45|4.395|7|8.665|9.05|11.415|19.095|25.235|31.025|25.485|23.6|21.915|29.76|23.005|22.3|23.28|29.92|31.54|35.67|37.925|35.5|31.805|30.59|35.46|31.59|33.88|25.92|30.27|30.4|29.95|35.14|32.38|36.19|44.76|61.23|61.53|85.66|103.92|75.9|68.03|73.68|74.1|71.2|85.78|65.14|71.08|77.44|70|62.45|74.43|72.48|48.94|
2022-02-19 15:43:09|adr_usa_0183|JMEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:09|adr_usa_0184|JKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.45|11|29.58|21.66|26.66|25.5|5.83|5.19|6.51|3.51|3.79|5.99|5.51|7.45|18.78|29.3|29.07|29.13|27.49|19.06|25.64|29.52|19.28|28.25|20.59|19.67|15.49|15.95|16.71|20.22|26.12|24.74|17.5|13.98|11.39|9.83|18|20.98|18.92|22.49|14.85|17.71|39.25|65.5|44.27|57.56|42.96|44.1||||
2022-02-19 15:43:12|adr_usa_0185|JHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6739|1.5292|1.7771|1.3846|1.2068|1.4052|1.7358|1.3886|1.6531|1.9672|2.0168|1.9011|2.1997|2.111|2.7492|2.8846|3.181|3.0242|2.6251|2.5734|3.2407|3.054|3.6175|4.4469|4.1929|4.2507|3.4019|3.4782|4.7195|4.351|4.8519|4.1771|3.8827|3.6133|2.808|2.6029|1.9839|1.9354|2.2158|4.5013|4.9157|4.5218|3.9665|3.6601|4.6901|4.266|4.1621|3.6889|4.3956|5.5306|5.4054|6.8291|7.0822|7.6141|6.6999|7.6806|8.9204|10.3988|10.9128|8.8895|9.2529|10.1597|11.579|10.8689|11.0001|11.857|12.9609|13.825|14.2818|13.959|13.9039|12.8077|15.9087|16.1476|15.3558|14.2616|9.9964|11.8276|12.9298|15.7142|19.2421|10.7589|18.0413|21.7018|28.345|28.8122|34.0103|38.1193|40.64||||
2022-02-19 15:43:15|adr_usa_0186|JD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|28.3|26.57|24.56|30.08|34.1|24.43|32.65|26.42|20.32|26.68|25.93|31.46|40.69|39.71|42.29|40.01|38.39|25.43|21.71|30.15|28.5|29.41|35.23|40.5|60.18|75.16|86.14|84.33|79.81|71.62|65.63||||
2022-02-19 15:43:18|adr_usa_0188|IX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6012|21.9074|21.9074|27.2741|36.4643|67.2589|46.4698|49.2648|41.1208|36.1365|31.8286|34.3967|29.9768|30.1194|27.4817|28.2671|21.7429|22.9849|18.4165|20.0424|27.8606|28.7189|39.5556|41.6705|38.2093|48.2346|49.5962|54.2661|65.4654|94.1025|103.3849|79.4851|97.9063|102.9591|97.3673|94.9228|74.0446|61.0326|47.5588|56.3883|41.4507|20.3106|13.5796|23.9151|23.4363|25.5198|31.3806|27.2165|29.239|37.0818|38.6756|36.2389|29.6042|30.4985|36.8275|35.0297|38.6071|44.5592|49.4559|48.1722|62.5204|69.0202|53.6606|64.1081|57.2659|52.1302|58.7253|60.621|52.276|59.2587|59.6548|52.0743|60.3945|67.2326|63.9207|67.4194|68.948|71.9628|75.1473|70.6327|71.3607|62.1556|62.2877|67.0897|72.6851|76.7153|50.3013|61.3515|63.5351|74.6413|88.4873|84.81|97.77|101.37||||
2022-02-19 15:43:21|adr_usa_0189|ITUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6971|0.5192|0.6723|0.6853|0.518|0.2581|0.4402|0.4895|0.6095|0.6566|0.8897|0.8646|0.7758|1.0335|1.3476|1.4608|1.7139|2.1789|2.2228|2.8423|2.4915|2.8374|3.3837|3.3999|4.4007|4.9827|5.1061|4.522|5.3804|4.4295|2.848|3.0045|4.153|5.4625|6.0354|6.0462|5.5333|6.6078|6.5398|6.502|6.3955|4.7472|5.313|6.0946|4.51|4.7679|4.796|5.4348|4.4445|4.843|4.7254|5.1803|5.8496|5.8572|5.0251|4.2738|4.5001|2.8844|2.9879|4.1395|4.0792|5.3943|4.9773|6.7009|5.8297|7.5138|6.9516|8.9774|5.9006|6.1523|8.029|8.0036|8.0512|7.627|8.4778|3.8517|4.6661|4.0677|5.9598|4.8608|5.968|5.0215|3.7642||||
2022-02-19 15:43:25|adr_usa_0190|IRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||15.37|11.0211|13.4851|13.9205|15.3528|16.9336|20.3193|17.8368|19.5952|22.9896|27.0009|27.3104|24.1899|23.0874|17.9312|13.2368|17.1559|16.2691|19.3426|17.5415|20.9198|20.232|14.8098|15.0121|10.6825|9.5171|10.4235|6.4678|4.137|3.1076|2.6544|3.6579|3.3748|5.2343|5.9887|6.0879|6.6173|6.5644|4.9034|5.3666|7.4445|8.3047|8.0731|7.9739|7.9937|7.8415|7.4312|8.3775|11.1899|12.6589|12.242|10.5017|9.6149|9.2973|7.4577|4.8108|2.8646|2.6006|3.1697|5.4924|6.371|7.2859|7.0235|9.95|11.166|9.6184|9.87|6.2405|8.1056|7.9024|5.5418|5.7674|6.2213|8.4171|6.6319|7.9619|11.4962|10.0437|15.5593|13.1351|14.672|18.8149|17.1349|13.8797|11.7414|14.2806|16.0466|18.1276|17.6026|23.397|23.0247|23.4352|29.6|23.65|17.29|16.95|13.06|10.9|9.78|5.26|6.92|3.48|3.03|2.82|4.51|3.89|3.71|4.09|4.26|
2022-02-19 15:43:30|adr_usa_0191|IRCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1335|1.0335|0.8406|0.6532|0.5132|0.2343|0.1003|0.0937|0.1047|0.1709|0.1924|0.2199|0.2139|0.3308|0.3005|0.2742|0.3142|0.4941|0.6774|0.5018|0.5524|0.5318|0.5553|0.5857|0.555|0.8348|0.8896|1.2175|1.2609|1.125|1.0547|0.8438|0.5977|0.3663|0.3761|0.4161|0.4577|0.8972|0.7456|0.7851|0.8344|1.4322|1.3531|2.1807|1.7894|1.8419|2.2898|1.5359|1.6951|1.9863|1.9234|2.2303|2.5264|3.1902|2.3774|3.1063|3.102|3.2575|5.2194|5.002|5.2369|4.9573|5.5596|6.0507|6.9032|6.7894|6.7262|8.3972|9.1359|9.1709|7.2814|5.2412|3.9297|2.9541|3.7732|3.3445|2.0017|2.9776|1.2003|1.0806|1.3104|2.0861|2.3562|2.4715|2.89|2.27|
2022-02-19 15:43:33|adr_usa_0193|ING|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1102|11.0709|9.8006|13.7447|15.5937|13.1859|14.9105|13.6743|13.3054|13.2762|14.8694|13.2762|16.3579|15.9586|19.7836|15.8628|17.112|13.8194|12.7124|14.1637|12.464|9.3381|9.1457|6.7989|10.1359|12.3794|13.1876|12.7308|14.2034|16.0498|18.7309|18.7|17.7387|18.9663|22.744|25.4247|24.2777|28.8307|29.774|28.0559|30.3221|30.0661|26.862|25.8994|24.1702|16.0414|7.3161|3.9579|7.6309|12.4658|7.5859|7.2711|5.6295|7.7133|7.0912|9.6473|8.6428|5.1872|5.502|6.9113|4.4976|6.499|6.9113|5.9443|6.7389|9.2725|10.3444|10.7117|10.5168|10.9066|10.0596|11.1015|12.2527|10.7809|10.6579|9.6897|7.8444|9.7316|11.593|12.6298|14.3718|15.4807|15.7446|14.7569|12.6332|11.5349|9.4983|10.8768|10.4907|9.9502|11.4028|4.5668|6.7221|7.5766|9.0672|11.5463|12.7586|12.7201|13.86||||
2022-02-19 15:43:38|adr_usa_0194|INFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8323|0.6356|1.421|3.7739|5.4223|4.2362|2.8503|2.4087|1.6085|1.3739|0.9427|1.3997|1.4084|1.0992|1.2852|1.5638|1.344|1.0858|1.4932|1.9142|1.8261|1.9677|2.4431|3.1325|3.2437|3.3577|3.2566|3.5212|3.301|3.2083|4.3788|4.7909|4.589|4.7156|4.431|4.1284|3.3199|4.1119|3.0911|2.3637|2.487|3.3361|4.5288|5.143|5.6417|5.8918|6.3857|7.1248|6.8082|5.9827|4.9615|5.0119|5.6058|4.3671|4.6859|4.173|5.2341|4.1121|4.9086|5.6782|5.4155|5.5915|6.0357|6.713|7.3214|6.6765|7.4676|6.9934|7.893|7.9144|6.7917|6.4399|6.7807|6.5245|6.2617|7.1018|7.8519|8.3338|9.27|8.4406|10.0058|10.1376|10.601|9.8502|8.1463|9.1433|13.1616|16.2634|18.441|20.5779|21.8962|24.22|||||
2022-02-19 15:43:42|adr_usa_0195|ILIAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:42|adr_usa_0196|IIJI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:43|adr_usa_0197|IHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.388|3.4594|3.7677|4.4997|4.2418|4.9837|5.556|6.1789|5.8529|6.2844|6.4234|7.2037|8.3267|8.666|9.2791|13.7875|13.016|18.0008|13.5007|12.5762|10.4731|10.165|9.0702|5.9645|5.3695|7.6576|9.8224|10.9096|12.1167|13.6042|14.1914|15.3239|16.6716|15.4887|13.153|13.8182|18.6504|20.0029|21.7307|23.0471|25.1811|23.2108|26.8998|29.4021|28.5352|36.2821|35.5784|37.419|36.0385|40.2417|31.499|36.5265|37.9172|38.9472|40.9038|43.4826|47.6781|53.4353|49.9296|59.7859|59.1185|63.4331|62.1459|50.2758|60.702|65.8591|61.65|67.05|42.23|48|52.57|61.37|68.9|66.26|64.08|65.55|
2022-02-19 15:43:46|adr_usa_0199|IBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9233|2.0414|1.0882|0.9448|1.0123|0.7791|0.3691|0.652|0.8575|0.9628|0.8894|0.9005|0.8797|0.9697|1.522|2.1965|2.1994|1.754|2.0288|2.901|2.7944|3.2905|4.0676|4.2421|4.3219|3.6915|4.6124|6.0317|6.0042|7.448|8.1042|9.2699|6.1109|5.1784|3.6971|2.7492|2.089|4.4674|5.7959|5.7592|6.9267|6.1098|8.0228|8.128|7.9969|7.5039|5.9936|4.1389|5.7165|5.0251|6.5998|7.4524|6.8807|6.7763|5.2996|6.3151|7.4527|8.4055|8.5592|10.0469|8.7555|8.9893|7.1617|6.672|5.9812|6.3563|6.9723|6.6777|7.6865|8.8791|8.3743|9.6413|8.6218|8.6218|8.5529|9.8756|11.3972|12.1729|12.4325|15.2041|8.594|9.8303|9.8203|13.6189|16.1413|16.9887|18.98|18.92|||||
2022-02-19 15:43:50|adr_usa_0200|IBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2826|9.6432|8.528|6.4254|4.2879|4.4757|4.9504|5.0521|4.4679|6.1864|4.0211|3.8942|4.2349|4.0685|3.4872|3.4872|3.4582|4.0349|5.8536|5.7896|5.3291|5.4443|5.1305|6.7522|6.4693|7.0048|7.4128|6.7977|7.6014|9.9228|10.5541|11.7258|16.6267|14.0111|11.8858|13.416|15.957|20.6207|20.1099|24.5128|21.3875|24.0903|22.0572|24.1581|17.5198|10.0219|8.6463|17.5707|16.8316|18.3465|17.7533|15.2722|15.7898|20.5954|22.7775|20.2507|18.9887|15.1476|17.4306|17.6651|20.3065|22.3202|27.6984|27.6428|35.0317|35.2841|37.6675|46.0096|52.7363|44.2441|44.0058|49.7772|55.2561|44.3113|48.2511|43.4611|46.7597|45.0255|48.4939|52.2681|62.0606|53.0897|56.8718|54.7341|52.5163|37.0292|43.699|49.5965|52.3745|50.2564|27.6025|34.5566|39.0198|42.6911|39.0787|45.3219|45.97|40.995|
2022-02-19 15:43:54|adr_usa_0201|HTHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3202|3.6542|5.4956|5.1068|4.043|4.2505|3.5993|3.2845|2.9744|2.6261|3.7878|3.6995|3.9333|3.783|4.5081|7.3751|5.5695|5.8367|6.1778|5.8438|4.6631|5.8247|5.8176|7.8668|8.6488|8.6781|11.0242|11.7453|15.278|20.555|30.0492|34.4585|30.8334|41.3629|32.0099|29.657|41.7835|33.8314|33.2265|39.731|28.73|35.05|43.52|44.01|52.84|53.16|46.73|36.52||||
2022-02-19 15:43:56|adr_usa_0202|HSBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||7.445|7.5779|8.154|8.8907|9.0006|9.0903|11.2055|13.0128|13.764|18.0452|19.9993|15.0631|18.548|14.8202|11.0248|14.8202|18.977|22.2302|21.2461|26.1174|22.7609|21.5936|26.9465|27.7768|23.0214|23.1179|21.0567|23.4133|23.4066|23.3745|21.038|22.4683|21.5328|24.8983|28.3233|34.0939|32.8704|33.2257|35.701|38.3846|36.3968|36.8332|37.8845|37.8552|40.1327|42.6734|44.5757|44.9918|44.0084|46.4121|47.2824|43.1756|43.5089|40.9767|43.6919|26.7671|15.7994|23.5984|32.6409|32.699|29.3142|26.5922|29.7385|30.2316|31.0364|29.9891|23.2225|23.5462|27.8635|27.9887|29.7671|34.3173|35.0744|34.4234|36.3174|37.232|34.9737|35.2877|35.6745|33.4468|30.8494|32.8001|28.0378|29.5857|24.111|24.6507|30.0375|32.5142|33.8878|38.9504|41.8985|44.2318|41.6698|41.6202|39.2728|37.1317|37.5898|39.124|36.3767|37.6661|26.9897|22.4802|18.8668|24.9662|28.7729|28.4865|26.15|30.15||
2022-02-19 15:44:00|adr_usa_0204|HNP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.4338|2.7378|2.9468|3.4108|3.2018|2.6684|3.1788|3.318|3.086|4.1763|4.1533|4.7331|4.5011|4.304|4.4083|2.4942|1.9025|2.6914|1.8445|3.2696|2.3747|2.0167|1.5274|2.6736|3.2133|3.7907|4.2697|5.0859|4.8561|5.0817|5.6637|7.1561|6.9784|7.1583|8.3732|10.8104|12.6894|16.1019|18.1688|17.2926|15.4583|14.3404|14.1111|14.6787|14.7832|13.0417|13.8278|13.7281|14.9988|18.6343|18.0224|24.9613|28.363|22.1938|16.4116|15.6887|15.1043|16.5568|15.2348|16.2715|15.4426|12.9847|13.4717|14.3136|15.0618|13.0057|14.2893|13.6716|10.7924|13.4793|14.0564|19.3354|19.4198|24.1044|27.407|25.8993|26.9771|24.4174|25.805|30.473|31.0171|38.4837|34.1572|37.4962|30.0509|24.3675|25.2627|19.8081|19.9192|20.6569|21.125|23.3638|20.5305|21.0182|22.5735|22.6059|22.3045|21.5381|19.9363|20.5786|16.8105|17.7283|12.7072|13.3249|14.3529|13.4041|13.3018|14.7529|21.03|26.41|
2022-02-19 15:44:05|adr_usa_0205|HMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2551|5.9708|6.1603|3.5066|3.2223|1.7059|2.5824|3.0805|3.6962|3.6014|3.62|3.7407|4.7506|4.9732|4.9096|4.4587|4.1874|3.8299|3.9911|4.7188|4.4733|5.4842|9.5853|11.477|13.665|14.6779|10.7948|11.8893|12.9662|14.5233|13.8631|9.5146|12.2809|8.3586|7.0331|7.7184|9.8644|11.7669|14.3187|14.6884|11.6587|14.2015|12.5334|12.867|10.739|9.2963|10.6759|11.0456|8.7283|9.8914|9.8644|9.3054|9.9222|9.2239|8.5981|9.5867|10.3027|11.4434|13.5697|12.0639|10.7668|10.6842|10.0778|8.6671|7.8091|8.3198|6.0071|3.5705|3.1675|2.371|2.8583|2.7833|2.0242|1.7712|1.6306|1.2558|0.5651|0.8706|3.4112|3.3831|3.304|2.0922|2.3613|1.5902|1.7637|1.8282|2.3365|1.5251|1.6229|1.7499|1.8575|2.2192|2.7764|3.5488|2.1312|4.0767|5.1521|4.5753|4.2624|3.7122|3.135|4.11|
2022-02-19 15:44:09|adr_usa_0207|HMC|total_return_price|0.0678832116788|||||||||||||||||||||||||||||||||||||||||||||||5.3612|5.0812|5.062|5.0039|5.5098|6.6931|7.0436|7.4714|7.431|9.1484|9.7739|10.3313|10.4785|11.0269|11.4291|11.6155|9.6544|14.0253|13.9268|13.5624|13.2911|12.8745|14.0233|11.6267|10.9891|13.0694|13.1028|14.6294|11.592|13.5489|14.5217|13.4401|11.6033|10.6885|10.74|12.7231|12.9549|15.0175|13.0771|15.7164|15.8447|16.4213|15.8048|16.9|18.3522|20.5997|23.5739|21.9238|23.6929|23.5754|23.2779|24.4713|25.5634|19.928|21.9616|22.2557|17.3575|16.776|20.5701|22.8336|22.092|25.3772|24.2986|22.9844|26.1999|27.5757|28.1932|29.4206|22.2572|29.0054|27.2015|23.9511|23.0952|29.6146|30.9459|28.9132|31.2651|27.9572|26.3434|27.7616|25.7019|26.5135|27.1367|27.6436|27.1255|22.6983|22.3829|22.7122|25.1503|25.8759|24.8839|24.1503|26.9888|30.5794|30.2536|27.2151|25.5015|24.7814|25.4381|22.9271|25.0962|21.3222|22.8316|23.2078|22.6878|29.7355|29.3614|31.6063|29.58|||||
2022-02-19 15:44:15|adr_usa_0208|HKTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:15|adr_usa_0209|HIMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7414|3.2512|3.8039|2.4167|2.8069|3.1103|2.2054|2.5619|2.5619|3.4076|1.7958|0.9645|1.7768|2.1932|2.2693|2.2278|2.1794|2.1033|1.8538|1.5311|1.7788|1.5987|0.8862|0.7834|1.622|1.4796|1.6258|1.905|3.7689|4.5572|8.7081|10.3569|9.7987|5.771|8.126|6.951|5.9196|7.6954|7.0635|8.2531|11.1528|8.6527|8.3993|5.7032|8.8895|7.3529|9.7714|9.5388|5.9327|7.5322|5.6659|3.1423|3.1325|3.2699|2.2094|2.5335|2.5433|3.3485|3.3681|6.7068|12.6379|16.66|10.54|14.5|||||
2022-02-19 15:44:18|adr_usa_0210|HDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.289|1.187|1.2661|1.3892|1.288|1.3262|1.2125|1.3653|1.6267|1.8864|2.9747|2.6153|2.4981|2.7843|4.0034|3.7235|4.1661|4.7993|4.7062|4.8914|4.5369|5.338|6.5814|6.2125|7.5108|8.9175|12.4136|8.5025|7.1534|7.1506|6.2449|5.2016|9.0607|11.0603|12.1657|13.0244|14.0583|17.1697|15.6675|15.7324|15.0067|13.8944|12.2628|16.0793|14.6085|17.7829|19.5688|18.3734|16.8801|15.5366|16.6018|18.5403|22.6044|22.5068|24.6038|28.4548|28.9283|29.2307|29.396|28.764|32.1528|35.7719|29.5669|36.227|43.5673|46.023|49.2766|47.667|52.0427|46.2091|49.6776|57.3519|63.0664|58.0462|64.1747|39.1725|45.2711|48.7887|68.1807|77.9265|74.2195|73.98|64.71|||||
2022-02-19 15:44:22|adr_usa_0211|GWPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:22|adr_usa_0212|GSK|total_return_price|0|0.7105|0.8047|0.7032|0.58|0.696|0.667|0.6887|0.7392|0.7831|0.9349|1.06|1.3167|1.8894|1.8827|1.6138|1.8625|2.8316|3.2366|3.5557|2.2561|2.2716|2.134|2.3053|2.445|2.826|2.7537|3.1379|3.3916|3.3937|3.822|3.799|4.4237|5.3995|5.5188|6.9043|8.9474|7.7098|7.2124|7.8483|6.8403|5.3206|4.9197|5.6714|6.2311|5.4108|5.0325|5.7079|6.3735|7.2967|7.7752|7.9491|9.2671|8.4228|9.0124|10.7076|10.9226|12.424|14.6851|15.9791|17.0234|19.4739|21.5204|20.7338|25.2254|24.5946|20.8053|19.3182|20.7578|21.6404|21.8292|22.9989|21.5703|20.1451|21.7528|21.818|19.4616|18.4863|17.0602|15.3061|15.028|14.2764|16.5559|17.4422|19.3102|16.7507|17.5316|18.6584|20.3939|19.9443|21.2299|22.6065|22.4072|23.4406|25.1755|24.1955|24.1864|25.5765|24.4432|25.0734|23.9987|20.4994|21.6166|21.483|18.6558|15.7667|18.1768|20.5667|22.2627|20.6045|18.4216|21.6798|21.7905|21.6826|24.5134|23.8758|26.7158|26.7788|27.4966|28.2166|26.89|29.4597|31.722|32.1922|34.6677|35.1588|35.6022|31.0157|29.2297|32.0285|29.2846|27.3875|29.1258|30.1852|32.6416|32.8284|29.6557|32.9182|34.0661|32.4806|28.7822|32.2687|33.7147|34.0026|32.7365|36.328|35.2102|37.9873|42.2968|34.5562|37.6165|35.1222|34.7974|34.3568|38.8534|37.7459|44.1||||
2022-02-19 15:44:27|adr_usa_0213|GSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:27|adr_usa_0214|GRVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|42.8|33.2|35.4|27.04|24.4|28.76|24.64|23.44|25.6|25.36|15.92|11.6|5.72|4.96|5.12|2.12|2.56|4.4|7.84|6.2|6.88|5.8796|6|6.44|8|6.2|5.32|5.796|10.48|6.96|5.2|5.48|5.36|4.4|4.636|3.64|4.28|3.4|3.24|2.2008|1.964|1.6501|1.8|1.58|1.54|2.3|2.545|5.175|10.42|9.055|14.105|45.85|44.81|29.46|19.1|41.99|74.46|47.28|28.3|36.15|23.39|60.34|128.5|218.97|113|109.8|89.65|70.73|
2022-02-19 15:44:30|adr_usa_0216|GRFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5061|4.6849|4.4598|6.218|7.4035|8.9963|10.4665|12.2829|11.5908|13.2588|15.3375|17.4931|18.6237|15.2219|14.9708|14.3507|13.58|13.295|14.7488|13.5024|13.8655|14.4119|14.5804|16.4222|19.7393|19.7027|20.9126|19.3991|20.0722|19.8762|17.0471|18.9821|19.1717|19.6767|22.4096|19.8694|17.5505|16.1746|17.8309|16.3994|17.46|15.17|11.27|||
2022-02-19 15:44:33|adr_usa_0217|GRAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:33|adr_usa_0219|GOLD|total_return_price|0||||||||0.4265|0.4714|0.4489|0.6734|0.6061|0.651|0.9316|1.257|1.3581|2.9294|3.0977|5.1404|3.7348|3.8248|3.6747|3.0434|2.9604|3.7964|4.2618|4.4885|5.747|6.5874|7.0581|8.242|7.9418|7.3485|8.189|8.006|10.2275|9.1726|10.2043|11.1237|11.4204|13.0782|18.632|16.695|20.9636|18.7472|17.6736|19.7093|16.5091|18.5495|18.8667|19.2384|19.6543|22.635|20.2591|18.7653|21.525|17.7815|16.4292|18.5419|14.0526|16.4575|14.5432|15.1591|14.8433|12.9879|14.7889|16.6555|13.6153|12.0757|14.0859|11.8109|12.7802|11.1495|11.8949|13.6223|12.6175|14.6822|15.0935|12.3594|12.337|12.4571|14.4191|15.1682|18.3874|19.2537|16.0769|17.127|19.8041|19.5915|20.5664|23.8695|22.9922|22.4724|24.5065|25.4338|25.5116|23.7249|24.2831|33.6472|35.254|36.4277|38.3344|30.954|31.2012|27.51|28.6236|32.3349|33.7538|32.8623|39.1069|39.9688|46.0262|45.0299|39.3876|40.666|39.5703|38.1396|33.1211|37.0111|31.2094|26.3787|14.2715|16.9257|16.0748|16.2959|16.778|13.4777|9.9225|10.1567|9.921|5.9372|6.9082|12.7306|20.0379|16.6492|15.0348|17.894|15.0192|15.215|13.7121|11.827|12.5011|10.5791|13.0245|13.1881|15.2214|16.7608|18.0329|17.8302|26.2966|27.5157|22.3867|19.5486|20.4924|17.9662|19||||
2022-02-19 15:44:38|adr_usa_0220|GOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9235|17.7413|28.5347|24.1125|26.0149|28.4489|49.2255|50.6541|60.4366|65.2248|51.8289|49.032|62.9038|45.6772|48.029|30.7088|24.5493|12.4762|8.599|5.4319|10.5568|19.5972|27.7931|23.8897|25.7732|31.5622|29.8572|26.7644|23.02|12.9|14.2|14.56|9.58|11.56|10.46|12.02|7.32|9.4|8.52|9.52|11.5|10.62|10.34|5.06|5|1.6838|1.314|1.742|2.092|3.898|2.936|5.304|4.556|8.628|8.62|12.76|5.15|5.1|12.58|16.36|16.32|16.28|18.11|2.41|7.14|8.04|9.28|7.56|9.3|7.46|6.35||||
2022-02-19 15:44:42|adr_usa_0222|GGB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0003|0.0004|0.0004||0.0002|0.0002|0.2662|0.3047|0.4595|0.4573|0.3993|0.4598|0.3183|0.3414|0.2727|0.1953|0.3534|0.4815|0.3648|0.3726|0.3856|0.3774|0.6629|0.9316|1.2061|1.4299|1.4578|2.168|2.3297|2.4141|1.9793|2.9981|3.5466|4.9626|4.3757|4.5378|5.2948|5.7873|8.3821|8.2014|10.4347|10.9374|18.3667|9.5441|4.8241|4.2536|7.2656|9.7413|12.1843|11.921|10.5869|10.3914|10.5037|9.3065|7.5783|6.1454|5.8505|7.8279|6.8989|7.5313|6.9877|6.0799|4.4958|5.957|6.3613|5.107|4.9567|4.1009|2.7796|2.4889|2.1521|1.1818|0.9741|1.3821|1.3987|2.2216|2.6597|2.919|2.2164|2.8993|3.0824|3.7446|3.2809|3.6671|3.1907|3.3596|3.404|2.7048|4.0458|1.7581|2.6635|3.0943|4.1429|4.5547|5.3845|4.3704|4.8||||
2022-02-19 15:44:46|adr_usa_0223|GGAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0884|14.6519|13.9624|13.2155|14.4238|6.678|3.0721|1.4236|0.2061|0.6088|1.9388|2.482|4.1304|4.5051|6.1816|8.2141|4.8558|5.6086|7.9612|6.9167|7.6695|8.0741|6.5026|7.1519|5.3922|6.3614|8.6294|9.1752|9.1752|7.4625|7.0484|6.2579|5.1099|3.416|1.8633|1.6186|2.6631|4.4323|5.0158|5.5992|5.8627|9.3728|14.605|11.8477|12.344|8.179|5.714|5.8651|4.2689|5.5534|5.8934|5.6856|4.7738|8.0547|10.4416|10.375|13.7911|13.5527|15.4506|22.0792|18.7169|17.1962|24.1876|26.9994|29.988|28.8464|22.7548|36.8087|40.9828|47.4765|63.4752|63.2635|39.9017|26.1585|24.2008|24.7338|33.5007|12.829|14.7234|6.6157|10.0512|7.028|8.3816|7.6377|9.74|9.6|9.49||||
2022-02-19 15:44:50|adr_usa_0224|GFI|total_return_price|0|4.9099|5.4533|4.677|4.9876|5.8415|5.3175|4.677|3.7455|4.4054|3.6291|2.7558|2.1348|2.5035|1.9795|2.4841|2.3482|3.6873|3.5903|4.0948|4.0711|3.7119|3.2756|2.8374|2.8758|3.3515|3.5632|4.1946|5.1365|4.5403|4.2036|4.6287|4.149|3.6184|4.8497|4.6518|4.5905|4.5905|4.4645|3.7377|2.6684|3.7624|5.5058|4.6336|5.7147|4.7715|6.2289|7.3147|7.0719|6.5459|6.6503|6.5451|6.0181|7.7201|6.4992|5.3464|5.0368|4.6591|3.493|3.8164|3.4641|3.3334|2.6798|2.8406|2.1386|2.207|1.8966|2.5969|2.5443|2.1908|2.2261|1.7314|1.9788|2.2859|2.684|2.6487|2.8873|6.2768|6.7587|7.9002|8.6162|6.5873|7.6413|8.9939|8.848|8.3881|6.7041|8.7577|8.0071|7.4082|7.3179|9.4293|11.441|14.3144|14.9135|11.7192|12.4024|12.2434|10.4015|12.1157|9.5104|9.2626|8.5359|6.5991|6.833|7.8259|8.3159|9.6042|9.1373|8.8556|9.3818|10.8007|12.8237|12.4299|10.3867|11.0141|10.9638|10.2331|9.4306|9.6187|9.3492|6.8104|4.6135|4.016|2.8121|3.2607|3.2872|3.4581|4.0167|3.5696|2.8752|2.3703|2.4683|3.5222|4.3803|4.3623|2.7073|3.2214|3.1758|3.9601|3.9509|3.7335|3.3156|2.2613|3.2891|3.4975|5.0727|4.6463|6.2328|4.5308|8.9662|11.8072|8.9058|9.3308|8.7507|8.12|10.99|
2022-02-19 15:44:55|adr_usa_0226|GENE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.875|47.5|49.375|65|58.75|85|187.5|480|605|416.25|146.25|122.5|269|105.6|138.8|115|50.2|37.6|25.22|27.2|54.02|65|59.6|105.8|101||||208|186.4|181.2|160|151.76|148|155|111.8|76|72.4|81.4|69|52.002|35.4|27|37|26|31|24.84|21.598|19.2|18.206|18.2|46|116.6|111|66.16|60|75.002|69.6|45|49.66|50.2|46.6|31|31.2|20.8|11.52|7.578|15.52|12.4|9.16|10.88|9.44|8.12|7.56|4.24|4.5596|3.4804|3.4616|4.56|5|4.16|4.4|2.4004|3.68|2.4|2.15|1.9|1.65|2.05|3.73|3.49|4.61|4.25|3.39|1.96|
2022-02-19 15:45:00|adr_usa_0227|GAME|total_return_price|1.37585034014|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||723.4875|383.2875|132.6375|137.925|81.675|72.5625|52.7625|59.25|13.05|4.65|8.445|8.85|6.894|10|8.01|6.61|3.88|2.86||
2022-02-19 15:45:02|adr_usa_0228|FWP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.652|27.2982|30.4697|51.1104|30.4435|25.6732|22.6852|23.2487|27.1409|20.1165|35.7773|27.023|39.9|29.47|19.46|18.27|15.05|4.9707|8.3314|7.21|6.79|6.485|5.65|6.15|6.18|7.0785|6.77|8.54|6.75|6|
2022-02-19 15:45:04|adr_usa_0229|FORTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7089|12.481|15.4937|15.2785|9.7373|10.8671|10.8133|12.8576|11.1361|18.3987|31.4177|24.1013|19.2326|13.6915|10.2215|8.6592|5.7823|7.5615|5.7823|4.7815|4.3545|3.7407|3.6028|6.3606|5.471|7.5615|8.8737|8.1309|6.961|6.6719|8.2287|6.1757|6.0187|5.375|5.3959|5.734|5.1552|7.2405|6.9502|8.3391|7.3999|7.1494|6.8307|6.0977|5.9432|3.2925|3.3705|5.9195|6.6412|8.9522|12.1537|10.5783|11.5392|15.3249|15.706|14.6599|10.2939|13.0636|14.496|13.3311|13.6159|13.3656|16.6066|18.9397|22.0413|21.5848|26.2526|25.56|24.4147|19.7943|25.581|26.1754|24.9137|24.612|28.5199|29.2795|36.9743|38.0001|39.7131|34.6036|37.5075|38.7389|33.4348|36.1217|41.0239|34.2975|40.5264|47.7633|61.2459|63.8849|38.2683|87.196|76.3136|84.2346|90.9701|83.9068|103.65|123|
2022-02-19 15:45:09|adr_usa_0230|FMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7032|7.6129|5.1659|6.275|7.4753|10.0127|7.8046|10.58|11.8526|9.1233|9.9323|6.6112|8.2935|10.5418|7.5395|9.1324|11.3206|9.7398|9.2244|9.2601|8.6247|10.613|9.8273|9.2091|12.6351|11.9466|11.4266|13.6224|13.6849|15.4367|18.425|18.5541|24.2038|20.3228|25.5771|30.2195|29.2644|32.0646|29.4269|30.5804|32.9358|33.8961|31.0918|24.1707|20.5512|24.585|30.1814|39.3442|39.0063|37.971|42.4582|46.6881|48.4154|52.7626|55.8791|56.9668|66.942|70.7011|78.0064|87.3631|97.096|79.8209|85.1446|85.3725|82.8181|84.3133|81.928|78.8752|83.2186|81.4716|78.8883|85.8672|85.7137|82.1017|84.2213|69.1401|83.8126|88.8705|88.3722|86.1774|84.1127|77.5764|91.2823|78.9213|87.199|92.2835|86.9884|90.7758|58.9164|62.4126|53.666|72.1246|75.2395|82.5551|87.4404|75.23||||
2022-02-19 15:45:13|adr_usa_0231|FMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5583|10.3528|11.2271|10.7209|8.3743|8.0062|8.4663|7.6525|6.3307|8.7192|7.5134|7.5131|8.3818|10.6592|9.1096|9.8986|11.2924|10.2766|8.5917|9.0008|9.7049|7.6003|7.6688|5.7041|2.8924|5.2964|6.5657|6.4293|7.5282|9.1316|8.545|9.9282|10.1146|10.626|10.7767|11.4815|12.2604|14.1369|16.0821|15.6148|17.6576|18.1519|19.8842|19.0095|21.9557|21.8275|20.8219|23.0743|21.8342|19.8333|16.2685|19.198|21.2202|22.6152|23.9591|23.1508|26.6219|24.8756|29.1142|32.6137|29.4833|29.6797|30.8455|31.2156|32.4582|30.3356|29.9464|31.4933|28.9128|31.7701|31.1183|30.3781|31.4756|33.6889|37.5984|38.1063|35.7424|38.3353|40.3877|40.3401|40.5253|39.0809|39.0068|45.246|45.7703|49.1968|47.8206|47.723|48.7372|30.7001|38.4154|37.8554|32.3717|35.4942|31.6104|41.7103|41.6351|40.7334|36.1465|41.57|34.97|32.46||||
2022-02-19 15:45:17|adr_usa_0232|FLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:45:17|adr_usa_0233|FLML|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:45:18|adr_usa_0234|FENG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0003|2.3402|1.4349|1.4688|1.9176|1.221|0.8844|0.9314|1.0305|1.4062|3.0968|2.4446|2.5803|2.8386|2.4472|2.2646|1.5341|2.0663|1.114|1.5654|1.1766|0.9418|1.0045|0.8662|0.9444|0.7149|1.508|1.7089|1.1219|1.1088|1.1271|0.8062|1.0984|0.9366|0.7696|0.8675|0.5479|0.6551|0.5488|1.2|1.84|1.59|1.28|0.814|
2022-02-19 15:45:21|adr_usa_0236|ERJ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5372|19.5192|22.7257|23.9913|24.286|9.9208|13.8625|14.7759|12.6297|9.9887|10.7729|7.5996|13.3548|15.0031|24.8328|20.8355|20.1914|20.3076|24.5851|22.9419|24.5143|27.8027|30.1937|30.2777|26.4253|31.6778|32.0074|35.9655|39.104|35.2233|37.3084|33.8245|24.9963|25.5385|13.8085|11.4915|14.0726|20.9981|19.1748|20.7418|18.316|24.8906|25.6632|30.5608|27.1325|23.4433|22.6892|28.5456|23.361|25.3992|26.028|32.6351|34.1602|31.5368|30.367|32.1344|34.3586|38.0947|35.4779|30.6611|28.8403|25.1663|28.8762|24.9463|20.4793|17.8575|18.4757|22.3917|17.765|23.426|25.0102|24.6132|25.0434|18.8705|21.9897|20.51|19.68|19.03|19.42|7.68|6.11|5.25|6.6|9.76|15.02|15.3|17.34|||
2022-02-19 15:45:25|adr_usa_0237|ERIC|total_return_price|0|||||||||||||||||||||||||||2.6217|2.9766|2.7875|4.6269|3.3549|3.3419|3.601|3.2253|2.7461|1.9948|2.3186|2.5388|2.215|2.7461|3.601|4.5724|5.5698|4.1839|4.3652|5.1359|5.5698|5.7123|6.4053|8.2962|10.1628|8.0888|8.8665|8.9261|10.5349|12.5329|14.0378|16.36|19.9177|15.5031|19.7731|23.8004|15.278|19.903|19.8119|27.4039|25.9999|54.6517|78.0516|66.5679|49.3018|37.2364|18.6259|18.0474|11.6209|17.3814|13.9185|4.7949|1.1987|2.2443|2.1177|3.5396|4.8948|5.8937|9.2435|9.956|10.4022|10.4855|9.39|10.7339|12.3767|11.557|12.6723|11.2208|11.7064|13.6626|12.5962|13.7315|13.7005|8.0378|6.7642|7.3664|6.6793|5.5318|5.7302|7.1054|7.2798|6.6768|7.5849|8.1547|8.1177|8.5321|9.5162|10.9553|7.2756|7.7175|7.8546|7.241|7.233|8.0103|9.993|9.2687|10.9696|10.0575|10.9532|10.2856|10.7199|10.3026|10.6858|9.1674|8.5879|8.4386|8.8074|7.0614|6.6293|5.3604|6.211|6.7067|5.3785|6.2484|5.9865|7.3107|8.3878|8.4545|8.8537|9.1623|7.6963|8.4679|7.8024|9.053|10.6008|11.7236|13.0551|12.4513|11.2|10.87|||||
2022-02-19 15:45:31|adr_usa_0241|ELP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0869|2.8565|2.2371|2.516|1.5179|1.2372|1.1852|1.1325|1.4701|1.2196|1.5898|1.6007|1.6553|1.5323|1.523|1.5821|1.3901|1.0846|1.3889|1.505|0.7506|0.5344|0.5764|0.5124|0.6585|0.6445|0.9307|0.7366|0.6647|0.7336|0.8897|0.918|1.1814|1.4419|1.6169|2.0545|1.8379|2.39|2.4268|2.5891|3.9463|3.7783|3.3664|3.7323|4.4855|3.2735|2.4503|2.4885|3.4107|4.2652|5.3944|5.2034|4.948|5.7479|6.2382|6.8518|7.0921|5.3796|5.732|6.3807|5.6377|4.4776|4.1903|3.9569|3.536|3.9385|3.7825|3.3848|4.5716|4.4076|4.2178|3.3518|3.4655|2.5288|1.9598|2.6279|3.0191|3.48|2.7686|3.5201|2.6633|3.3166|2.6097|3.0361|2.1086|1.9156|2.9068|3.9101|4.8225|4.7642|6.585|3.9829|4.6973|5.0046|5.7908|5.5389|5.2839|5.8286|5.497|||
2022-02-19 15:45:35|adr_usa_0243|EDU|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5513|0.7365|0.9683|1.0814|1.2009|1.6087|1.4333|1.7287|1.6717|1.1113|0.9402|1.2653|1.646|1.651|1.6437|2.0363|2.2664|2.4225|2.2315|2.6676|2.6621|2.1738|2.4221|2.4956|1.2515|1.8363|1.4574|1.873|2.0639|2.7721|2.6851|2.4041|2.1909|2.1508|1.8315|2.342|1.9586|2.9994|3.0909|4.2634|4.0436|5.1067|4.8144|7.2807|7.8873|8.931|9.139|10.133|7.933|5.294|7.753|8.154|11.34|11.914|12.789|11.7|14.25|17.319|19.679|10.96|2.26|2.31|1.52||
2022-02-19 15:45:39|adr_usa_0244|EDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|21.75|23.4|22.1|19.3|12.66|6.5|3.91|3.9|5.19|7.77|7.49|7.36|6.91|7.94|13.01|10.48|9.55|6.06|5.73|4.05|2|2.15|1.95|2.23|2.05|3.94|6.7|7.23|9.7|11.1|10.32|17.37|13.3|12.67|17.12|15.5|16.2|18.97|26.94|33.48|31.75|37.54|51.65|57.25|32.49|28.1|26.6|22.3|19.05|7.41|6.35|2.99|4.18|2.98|4.24|3.43|4.58|6.51|5.23|
2022-02-19 15:45:43|adr_usa_0245|EDAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.875|6.625|6.563|4.938|2.5|1.438|1.5|1.813|1.875|1.125|2.5|1.313|1.188|0.625|1.781|2.55|1.62|2.12|2.08|1.92|1.52|1.24|1.77|1.75|1.5|1.66|1.7695|2.54|1.9|3.78|3.9|3.8|3.62|4.6|20.77|8.28|7.49|6.2415|6.47|5.98|5.74|4.55|3.8501|3.12|1.95|1.25|1.5|1.58|4.08|2.81|3.16|2.34|2.33|6.12|3.63|3.43|2.19|1.65|1.88|1.88|1.72|1.5899|4.02|2.83|2.46|3.0301|2.82|4.17|1.43|2|3.8|3.49|5.78|4.54|4.22|3.14|2.92|3.28|2.59|3.37|2.93|2.77|2.2|3.19|3.08|1.55|3|2.58|4.47|4.3|2.33|2.735|4.64|5.05|9.63|6.97|6.45|5.69||||
2022-02-19 15:45:47|adr_usa_0246|EC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3124|9.3892|9.3484|12.6805|15.1567|13.6383|15.6695|16.3617|23.3207|23.7955|23.6292|24.9333|26.5572|27.2372|36.2245|34.9375|37.5967|39.4426|34.6664|27.7597|32.704|26.6693|25.5035|26.6634|24.9157|12.8801|11.103|10.3724|7.2535|5.6505|6.8171|7.6345|6.7456|7.3011|7.4043|7.0188|7.6884|10.867|15.0622|16.4077|22.1068|13.4252|17.8117|16.5835|15.2643|17.8762|8.38|11.5458|9.7191|12.9158|12.618|13.16|14.06|13||||
2022-02-19 15:45:50|adr_usa_0247|EBR.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7841|4.369|4.736|6.0273|6.4115|8.5196|8.4182|7.7457|7.1942|7.4963|9.0215|8.5314|6.6486|7.4803|6.7864|5.0365|5.1533|2.7518|3.202|2.5759|3.1836|2.8797|2.7939|3.6765|3.6918|2.2319|1.7427|2.3477|1.5909|1.9925|2.2242|4.1394|5.962|6.0855|5.46|4.1751|6.7464|5.6771|6.3221|2.9956|3.8442|5.9567|8.469|8.0007|9.2915|8.2528|3.4744|4.9861|5.497|6.4502|5.6882|8.92|7.36|5.85|
2022-02-19 15:45:53|adr_usa_0248|EBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6359|4.1671|3.794|4.4263|4.0575|3.8994|4.1102|2.8455|2.5293|2.7401|3.7518|1.9391|1.096|1.3279|1.0834|1.6441|1.6862|3.3935|2.6136|2.0445|3.1195|2.8876|2.3818|2.993|3.52|3.267|4.968|4.6593|4.7017|4.7652|4.6269|6.1821|6.0542|5.5319|6.374|7.8865|5.9635|4.7708|4.6195|6.6073|7.1013|9.5983|9.9762|9.2468|8.7286|8.94|10.2697|9.2988|6.4886|6.6806|6.9225|5.28|4.6086|2.4035|2.3806|1.7813|2.2575|2.1918|2.2903|2.7083|2.5433|1.7708|1.4757|1.7621|1.0156|1.1371|1.5885|2.2656|5.0688|5.5641|4.7829|3.151|5.3905|4.4791|5.4773|3.1249|3.5069|4.9218|8.1248|8.0117|8.5013|7.7183|3.7566|5.2556|5.0541|6.441|5.7109|9.42|7.18|5.72|
2022-02-19 15:45:57|adr_usa_0249|E|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.9087|4.0716|4.2951|6.1186|6.2104|6.3181|6.1957|7.1449|7.8898|7.1675|8.5103|8.3595|7.8772|8.7131|8.1183|7.9146|8.3103|7.2716|6.6944|7.8433|7.1356|8.6689|8.7212|8.4896|8.407|8.5254|9.9137|11.3533|9.7397|11.139|9.4757|11.1891|11.2612|13.9761|14.8546|15.2278|17.0429|19.0977|19.7533|20.3428|23.5006|22.6042|23.0888|24.4972|24.8141|28.7683|27.7207|31.6943|32.312|32.4847|30.5472|34.1951|25.0084|22.5855|18.0986|23.0589|24.7588|25.1362|23.3085|18.5751|22.4641|22.7554|25.5595|25.4699|19.5391|22.9542|26.041|24.4315|25.7889|28.9067|26.4066|24.8516|28.755|30.2918|31.3413|35.1159|31.1259|22.9969|22.7993|24.194|21.9064|20.81|21.1033|23.2827|21.4279|23.9292|24.2929|22.9437|25.982|26.0762|27.7576|29.8836|31.1028|26.0154|29.1042|28.0611|26.6908|27.1022|17.3503|17.7938|14.5852|19.3344|23.1919|23.4371|26.75|27.65||||
2022-02-19 15:46:01|adr_usa_0251|DRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||54.8351|47.5776|50.8032|26.108|15.728|9.6768|15.5216|14.3152|21.7728|17.7408|13.3056|11.2896|12.9024|11.4912|8.4672|6.7536|6.6528|4.2336|5.8448|7.4189|8.2575|8.9026|23.0953|27.4176|26.837|26.1273|16.4505|16.257|18.4504|20.4503|22.6437|16.257|12.9733|9.9348|5.9351|5.6771|8.9205|9.3083|10.0194|8.8558|8.9205|5.8177|4.331|4.7195|5.1972|4.5863|6.3348|4.9903|2.8636|3.6931|5.6026|5.0324|4.8004|4.5699|3.2671|2.9063|3.4675|3.2925|3.5832|3.2722|3.4345|3.7342|5.1302|4.5044|4.3669|5.6406|5.5937|3.8841|4.0916|2.709|2.7384|2.1804|2.4961|1.1393|1.2799|1.3687|1.1024|1.2398|3.1591|4.9249|4.1319|4.5011|4.1777|2.6802|3.3101|2.8028|2.3813|2.2156|2.1109|1.8144|1.7358|2.6605|3.808|4.5965|4.9439|14.6335|11.1869|11.0736|9.1816|10.5501|8.09|8.48|
2022-02-19 15:46:05|adr_usa_0252|DQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.32|10.26|12.98|7.55|3.48|1.58|2.36|0.91|0.7702|1.544|1.474|1.754|6.358|7.26|7.668|6.034|8.562|5.082|5.302|4.71|2.98|3.418|3.36|4.596|4.356|3.98|4.192|4.012|5.7|11.442|9.344|7.02|5.114|4.716|6.606|7.984|9.58|10.24|11.584|14.848|26.11|55.79|70.58|66.78|51.79|37.81||||
2022-02-19 15:46:08|adr_usa_0253|DL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:08|adr_usa_0254|DEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.3014|11.4597|11.2648|12.3569|13.3069|16.2452|15.7567|15.5135|22.5408|22.9976|17.3004|22.4722|22.5115|21.1584|20.3895|16.0718|15.4677|18.2596|18.1313|23.2956|21.5344|23.3977|22.5742|25.1689|28.8569|28.4059|27.954|24.5319|23.4005|24.9029|25.7078|30.7795|31.221|32.3845|30.5166|35.0248|34.9487|36.4228|36.4363|36.6185|40.3707|42.9929|46.1413|51.5127|53.2592|54.812|58.8328|57.5586|55.2377|50.1772|47.7042|39.3078|31.5917|40.4162|44.4086|50.1285|49.3801|45.9319|51.6481|55.6296|57.7869|62.0705|58.7547|67.6457|75.5002|80.6404|89.5861|92.6456|100.944|92.2085|103.4462|107.7931|102.4698|104.674|96.6336|95.5366|93.5912|98.2213|93.0058|94.1102|94.2213|98.5974|103.0097|92.2685|103.6717|107.4838|120.3618|133.0238|124.6434|132.5498|132.301|132.4224|154.1433|162.3493|156.0346|160.7103|122.4151|129.416|134.6839|155.3767|162.1479|189.2828|193|220.14|
2022-02-19 15:46:12|adr_usa_0257|DBVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|27.12|23.72|28|35.59|36.25|31.58|32.41|37.03|34.2|34.6|35.47|39.62|24.01|23.41|19.17|23.17|5.75|7.71|8.15|8.88|10.7|3.92|4.39|1.71|2.76|5.33|5.46|4.74|1.61||||
2022-02-19 15:46:14|adr_usa_0260|CYOU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:14|adr_usa_0261|CX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0943|6.9218|6.0784|5.687|5.5386|4.6814|5.5386|6.929|6.1345|6.9455|8.288|7.6167|6.2746|6.2519|5.0259|6.5107|7.4039|7.5701|8.6651|9.2394|8.5751|11.0353|11.2508|13.4294|15.926|18.9911|19.944|17.1462|19.4335|21.2568|21.3152|24.509|19.4478|17.6013|17.681|16.9171|13.0748|6.2052|3.9108|6.8381|9.2599|8.6544|7.8353|7.2153|6.2597|7.8227|6.4301|6.3791|3.2127|4.1063|5.9939|4.9997|6.7064|7.7319|9.8392|8.6912|9.8995|9.7495|10.3828|11.4394|11.5434|8.8482|8.2155|8.1386|6.6154|4.8579|6.4983|5.3334|6.9082|7.5737|8.2579|8.9099|8.9002|7.3015|6.5021|6.4339|7.009|4.6499|4.8449|4.144|3.9269|3.89|1.63|2.84|3.67|5.09|6.38|8.42|7.08|6.74||||
2022-02-19 15:46:18|adr_usa_0262|CUK|total_return_price|1.83310382815||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2376|7.4414|9.4724|10.7347|11.8518|10.9837|14.1152|13.8533|13.3942|16.7558|16.0145|17.6298|21.6751|22.5755|30.1691|27.2146|30.956|37.1384|35.0009|36.7406|35.4793|37.758|33.7431|27.3575|27.7017|34.0226|33.5001|35.9572|30.2402|30.0607|28.0865|27.1914|24.797|15.1676|20.2533|19.4169|22.1129|25.8917|32.1651|27.3302|25.821|31.7027|30.4363|30.4811|25.0813|24.0016|25.1234|25.4206|27.4402|32.4479|29.7235|27.8712|31.0956|30.213|33.425|34.0389|32.0351|35.8761|40.0412|42.0179|47.7139|44.9325|44.6792|46.2492|42.99|46.0273|53.7316|56.0568|63.0536|61.5946|61.7195|61.7935|57.4291|54.7243|50.1016|48.936|41.1284|41.2651|11.11|12.68|13.3|15.99|22.04|23.81|21.75|16.19|20.45||||
2022-02-19 15:46:22|adr_usa_0266|CS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||11.9643|12.7206|12.7894|14.1646|12.5831|13.6857|13.8282|14.3985|16.6081|18.2475|19.4593|22.2392|28.6543|32.3432|17.1823|22.3803|26.712|24.835|26.1345|28.4447|28.1559|29.3268|29.9883|27.2687|25.7252|24.5198|21.1494|25.7721|22.5816|19.0345|12.7638|13.6421|11.1419|16.9306|20.565|23.3697|22.3855|23.0352|20.5457|27.1392|27.5316|25.1772|28.6122|32.7741|35.9325|36.9854|38.2801|46.1409|47.4488|47.963|45.0604|40.8281|34.5647|32.1249|34.2306|20.0364|21.6175|32.498|39.5477|34.9355|36.5132|27.6306|31.4175|29.8304|31.4323|29.7508|20.0067|17.9023|21.7374|14.4235|16.6425|19.3258|20.6163|20.8963|24.1263|24.5133|25.5715|23.0007|22.4088|20.3333|21.8332|22.9877|20.0143|18.0653|11.7687|9.3921|11.5339|12.5608|13.0261|13.425|14.5284|16.4135|15.4388|13.8919|13.9479|10.1388|10.8764|11.3964|11.6249|12.8055|7.7023|10.0812|9.7488|12.6674|10.4902|10.49|9.86|9.64|
2022-02-19 15:46:26|adr_usa_0267|CRTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|34.07|40.34|33.87|34.63|40.42|41.68|47.34|37.54|39.83|40.06|45.15|36.2|41.19|49.77|48.99|42|25.6|27.04|33.22|23.99|22.66|20.03|17.96|19.09|17.33|8|11.02|12.19|20.72|34.73|45.23|36.11|38.74||||
2022-02-19 15:46:28|adr_usa_0268|CRH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4381|7.2824|6.9401|5.9953|9.2007|8.188|8.8778|9.3543|10.2266|9.4574|8.3661|7.5993|8.572|8.5964|9.164|7.996|9.688|9.6346|8.9188|7.8363|6.6798|7.8691|8.6381|10.1515|11.3359|11.8031|11.8088|13.4996|15.0302|14.9887|15.3565|15.4585|17.0664|20.189|18.9254|20.2011|24.3224|25.2766|30.445|24.1642|20.8732|22.6335|17.921|13.1553|15.5679|14.9073|16.0388|19.1987|19.5315|17.7167|16.5389|12.3248|14.918|17.3565|15.9336|11.8134|13.8826|16.3273|14.0336|15.2728|14.943|17.5099|16.4307|19.6482|20.0069|23.1306|23.8297|19.3575|20.5007|22.9359|25.1867|22.8582|24.4952|24.964|26.5352|29.1974|29.48|31.3194|32.4837|32.6838|31.3317|30.987|33.6839|30.4928|23.2784|29.1826|30.5006|32.2895|37.6048|24.6015|34.4479|35.574|40.9988|46.5937|51.0142|48.2|50.69|
2022-02-19 15:46:41|adr_usa_0269|CRESY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8623|13.6018|13.6808|12.2575|13.1276|10.439|7.8289|7.6873|6.8948|6.8126|7.0559|6.7539|6.7095|5.6875|5.7764|5.3902|6.1089|7.1222|6.576|4.7522|4.6623|4.2725|4.1976|3.8603|5.3069|7.2333|6.7536|9.2417|9.1515|7.9794|9.017|10.5439|10.2573|9.0204|10.6193|7.9584|10.6469|10.0571|10.3635|13.3112|15.4644|16.1565|16.7948|15.9259|12.008|11.607|8.0979|6.7878|5.6971|7.1017|9.911|11.3091|11.1167|9.9385|13.2086|15.1963|14.9789|12.9801|9.4964|9.6275|11.0614|6.4128|6.9312|7.2197|8.2952|6.726|7.7398|9.4747|8.5209|10.7738|9.7836|9.1204|12.4361|11.6731|8.6299|11.1462|10.2196|12.1909|15.5883|13.7317|17.9244|17.6223|16.6428|19.3238|18.6887|14.8781|13.6172|11.426|11.124|10.4714|5.601|6.19|2.39|3.07|2.74|4.45|4.74|5.91|4.93|4.7|
2022-02-19 15:46:47|adr_usa_0270|CPL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:47|adr_usa_0271|CPAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8817|6.8696|5.972|6.7021|8.0564|8.9185|7.4979|7.4129|7.3007|5.4878|5.1549|5.5248|5.6253|4.7998|5.0558|3.8206|4.8888|5.2129|6.199|6.7407|6.5898|7.984|8.0486|9.1481|9.0749|9.2101|8.9887|7.8504|7.6487|7.9566|6.6239|6.9095|7.8293|6.0064|6.8129|6.1324|6.3865|6.7478|6.39|5.38|6.02|
2022-02-19 15:46:50|adr_usa_0275|CMCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7074|11.6133|10.8436|8.0738|9.1734|17.3205|7.5712|8.4194|8.5503|4.9741|6.6496|4.9218|5.503|5.8014|4.5396|5.6391|6.5344|5.2464|5.0422|3.3039|3.3615|1.9321|2.0703|2.1534|1.2398|1.72|1.89|1.91|2.28|2.31|1.64|1.21|
2022-02-19 15:46:52|adr_usa_0278|CIG.C|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6477|2.9119|2.7476|2.4077|2.5797|2.9177|3.4276|3.9173|2.9385|3.7084|5.2553|4.9966|3.6835|4.0806|4.0987|3.1036|3.183|3.1952|3.3656|4.581|3.9172|3.5097|2.5766|2.5463|1.1265|1.1665|1.4781|1.5936|1.9704|1.907|2.804|1.8203|1.8166|1.3945|1.6733|1.1955|1.2636|2.9877|3.1473|3.4784|2.8467|3.0967|1.4233|1.7476|1.5621|2.6358|2.301|3.007|3.1331|3.35|||
2022-02-19 15:46:55|adr_usa_0279|CIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.3425|0.3788|0.3917|0.5996|0.6119|0.5136|0.7382|0.9052|1.0965|1.1774|0.9295|1.0523|0.6717|0.5373|0.4355|0.5458|0.5098|0.3686|0.5807|0.4487|0.4538|0.4404|0.389|0.3297|0.3063|0.2519|0.3738|0.3907|0.3194|0.152|0.2127|0.2162|0.2678|0.343|0.5441|0.5219|0.4638|0.6631|0.7765|0.7246|1.0277|1.2961|1.4064|1.735|1.6843|1.5596|1.9152|1.9331|2.6916|2.721|2.3548|2.3013|3.2951|2.6495|1.8442|1.9838|2.3318|2.6372|3.1334|2.887|2.8716|3.2083|3.4051|3.9551|4.3533|3.13|3.8934|5.2044|5.1849|3.4116|3.2375|3.5326|3.2079|3.0899|2.8678|3.2736|4.0529|3.2364|2.7479|2.2871|2.1833|1.02|0.8596|1.3479|1.3928|1.6323|1.4657|2.115|1.5837|1.6365|1.3688|1.7143|1.2944|1.2029|2.5314|2.5385|2.7937|2.4857|2.5004|1.2659|1.5266|1.4691|2.3051|1.8513|2.2816|2.4158|2.43|||
2022-02-19 15:47:00|adr_usa_0280|CIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.2675|5.1267|6.2426|7.1806|6.6888|7.4145|8.4582|6.7864|7.4695|7.5178|5.9718|4.9998|4.8347|2.2747|2.2191|2.3432|2.3128|2.1911|2.252|1.4316|1.0581|1.6183|0.9959|1.1225|1.1357|0.5805|0.795|0.8855|1.2669|0.7315|1.276|1.4995|2.758|2.7219|3.0373|4.3534|3.8984|4.7792|8.4022|8.0446|9.7311|13.4658|17.7976|21.6964|15.0895|18.0291|19.7641|17.7174|21.1821|22.5273|22.2664|23.401|20.8909|19.0823|15.8265|13.3653|21.1267|29.9809|31.9871|32.3177|35.7155|47.0094|44.5765|45.397|48.6254|40.7955|43.879|47.9268|46.1432|44.8466|50.3024|48.1|43.6324|44.7429|38.4249|44.5976|45.9613|45.4006|38.5727|31.6847|35.1844|26.5742|22.2817|28.7318|29.6017|33.3576|31.5987|34.6274|38.964|40.3352|35.2117|37.6325|43.1203|37.9527|34.9596|46.8514|47.4442|46.2239|51.4945|24.0677|25.6464|25.1671|39.8738|31.7462|28.6973|34.5586|31.59||||
2022-02-19 15:47:06|adr_usa_0281|CHU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:06|adr_usa_0282|CHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7383|5.5649|5.7199|6.9711|6.5858|6.9949|8.0952|8.2342|8.3375|7.3484|7.1498|7.841|7.2015|7.1649|8.2623|8.3386|7.9869|9.3038|10.216|11.9669|12.3102|10.682|9.5616|12.7951|12.6559|12.7682|13.4146|14.1271|14.3628|16.8193|19.3973|18.3893|20.8593|21.9149|21.7783|19.7742|20.0149|21.5963|21.9279|21.2992|21.8934|23.3585|22.374|22.0338|23.0979|22.6344|21.8403|23.4062|23.2577|23.2625|23.5349|26.0254|27.3952|28.7202|25.558|28.1741|29.0543|29.3485|30.0568|32.0025|30.62|31.8012|30.9718|31.4177|32.7732|33.2324|34.4674|32.7124|35.5909|35.698|37.3645|37.5282|39.2043|39.5|42.09||||
2022-02-19 15:47:10|adr_usa_0283|CHL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:10|adr_usa_0284|CHA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:11|adr_usa_0286|CEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:11|adr_usa_0287|CEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.39|13.7343|10.7461|15.2284|7.3846|6.1488|4.3389|2.9308|3.2181|2.7296|4.7984|5.4305|5.2007|4.5398|6.0914|6.8959|6.8384|6.2063|7.5083|4.2391|5.5636|6.6269|7.5875|5.7128|6.2584|5.9087|6.2724|6.972|7.9746|8.427|9.0053|9.4856|10.1991|8.3663|8.315|7.2506|7.5389|7.6287|6.4518|7.6098|10.252|13.8016|22.7111|62.2017|43.9288|24.9894|14.8131|8.0352|7.4727|6.9292|10.5072|16.3398|16.3587|23.1035|19.5397|28.1515|23.2547|18.5282|21.3168|17.5734|16.9589|16.6659|15.0116|14.4255|18.6983|21.5626|14.3971|16.7226|17.9232|15.7395|14.7469|16.5241|23.0184|25.3155|37.0185|28.0569|27.1211|24.5876|24.0015|23.1697|21.6966|28.7591|28.7206|26.2681|34.5769|39.3001|33.4813|30.8279|26.73|32.0956|28.4498|25.0004|26.0659|17.6595|18.1017|24|21.81|25.49|21.3|18.821|18.25|
2022-02-19 15:47:16|adr_usa_0288|CCU|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.5216|2.9973|3.4017|3.5114|4.0405|5.5797|4.4927|4.2865|4.7736|4.9531|4.5342|5.3156|4.2675|4.6859|4.2828|4.7881|4.2692|3.2855|4.0535|4.5484|5.9607|6.0903|10.0685|11.3124|9.8482|11.2995|13.9828|14.44|16.731|18.7442|14.5044|15.8043|11.9059|10.207|11.5127|13.3873|8.4872|10.87|11.0092|6.8806|7.4672|8.0347|7.3362|9.1728|8.3042|10.3413|9.352|8.2099|6.9257|7.4752|7.694|7.0179|7.4626|7.202|6.6432|7.2526|6.7605|8.4041|8.2859|9.1261|9.0344|8.3298|7.1517|8.9751|8.1872|6.7567|7.2302|9.1828|8.986|10.3437|9.9434|11.6772|15.0808|16.5198|16.1776|16.3673|14.3795|17.7353|22.1172|17.8585|20.4273|22.6453|23.8846|20.9763|19.5609|17.8999|16.6155|17.574|16.5309|14.0109|15.6801|16.2333|16.9768|16.7395|17.3501|18.2785|15.8116|16.59|19.9823|21.0057|21.5581|23.8697|23.7325|20.375|22.7932|20.5302|24.3163|24.0523|18.8928|16.3167|11.5085|12.6875|11.4914|13.1632|15.8227|18.4146|15.8088|16.41|||
2022-02-19 15:47:21|adr_usa_0290|CCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2223|4.25|3.3633|4.2867|4.4701|3.4795|2.5194|2.1819|1.9573|2.3937|1.8611|2.3295|2.5991|2.7916|2.5798|3.3499|3.5168|5.6476|5.8521|5.9812|5.252|5.2602|6.227|3.8099|4.98|4.97|3.89|3.86|4.53|4.74|3.67|3.65|3.4|3.04|4.0601|3.138|3.5691|2.8025|2.2498|2.41|2.6678|1.8|1.65|1.9814|2.8|3.67|2.96|3.1|2.05|
2022-02-19 15:47:23|adr_usa_0291|CCIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:25|adr_usa_0292|CBD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.6052|0.8074|0.9358|0.8624|1.0276|1.2719|1.258|1.0832|1.2859|1.4442|0.8339|0.9894|0.9336|1.2635|1.3396|2.1847|2.4171|2.1996|2.5463|2.5631|2.1839|1.6299|0.8778|1.5449|1.594|1.294|0.8612|1.1129|0.918|1.1644|1.4331|1.9091|1.5979|1.357|1.568|2.008|1.6464|1.6564|2.4042|2.7398|3.5102|2.6549|2.2176|2.9133|2.4631|3.3288|2.6114|3.1833|3.5261|3.7387|3.0783|2.4267|2.3845|3.4907|5.1781|6.9338|6.2055|6.5931|6.5742|8.0313|8.0218|9.2301|6.0793|7.2293|9.4498|8.0982|9.1769|9.0635|10.8787|9.5094|9.6699|9.4244|9.2324|10.0111|9.4629|8.0304|6.5019|5.3244|2.8412|2.4082|3.1843|3.3344|3.7561|3.7928|4.4001|4.4803|5.4245|5.4835|4.6994|4.7936|5.1534|5.1322|5.7524|6.2309|4.9221|5.5978|3.2276|3.4623|3.2689|3.7934|5.4764|7.79|4.71|3.99|
2022-02-19 15:47:29|adr_usa_0293|CANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|71.1|69.3|58.05|70.95|83.1|82.65|52.35|49.05|51.3|33.45|32.85|61.5|45|40.8|39.15|40.35|36.3|28.65|26.7|25.8225|23.4|21.45|18|19.8|18.15|13.1249|2.83|2.29|3.3|1.31|1.98|1.78|1.82|2.37|2.23|1.69|1.31|
2022-02-19 15:47:31|adr_usa_0294|CAJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6.2839|5.8147|5.5411|5.613|6.1194|6.2953|6.5881|7.2021|6.8049|7.6241|7.3815|9.4829|10.1429|8.1367|7.9496|7.9929|6.8573|7.5377|8.3703|10.2401|10.4159|14.2926|15.1953|17.7783|15.6166|11.9201|12.9328|14.6042|9.6062|12.4607|13.2035|13.4786|11.3551|13.1743|12.5451|16.3604|17.4606|17.2106|18.7134|19.3406|17.1106|19.8263|19.5852|19.3385|19.9374|21.8255|24.5041|27.3479|29.2757|31.9214|30.2799|33.318|30.8465|26.3404|26.6507|29.7278|21.9142|18.5776|17.1754|19.5848|24.0761|25.8255|28.1994|23.1059|28.9335|32.3632|27.3266|30.5836|29.0862|28.8948|31.2699|27.2515|21.8408|27.2674|25.5149|23.3297|22.7122|23.1657|22.4852|24.1088|23.991|23.8089|26.5989|24.837|22.2008|23.5924|23.3496|22.9888|23.3263|23.1446|25.719|28.5326|28.7842|32.0298|31.2162|28.6093|27.6991|24.8201|26.1151|27.002|24.6311|25.9146|20.5043|19.2648|16.0041|19.0727|22.3744|22.63|24.38|24.43|||||
2022-02-19 15:47:35|adr_usa_0295|BVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.9436|4.0196|3.893|3.4698|4.356|3.9975|3.8834|3.2541|3.3306|2.6855|2.3784|2.6666|2.7179|3.1611|3.5739|3.3223|3.6196|3.5788|2.9305|3.0162|3.0807|3.8551|4.5262|4.3412|5.6564|5.3731|4.4915|5.559|5.2672|6.3607|8.4343|12.1417|12.4079|9.549|10.2534|9.9475|9.8954|10.0729|13.6044|12.4798|10.8879|12.1351|12.0106|12.5976|13.4461|17.0147|21.7021|25.7924|31.2151|29.971|21.5304|18.3747|22.1198|22.1847|32.5062|31.0121|28.6956|35.9187|42.2166|45.8744|40.2619|35.8475|35.6209|36.3719|38.2407|36.3774|37.316|34.6303|25.007|14.3958|11.421|10.951|12.2687|11.5366|11.3119|9.3624|9.9207|10.1655|5.8368|4.1916|7.2079|11.7031|13.554|11.0735|11.8196|11.3428|12.6152|13.9178|15.0546|13.4977|13.2798|16.1318|17.186|16.6397|15.1524|15.1|7.29|9.14|12.22|12.19|10.03|9.05|6.76|7.32||||
2022-02-19 15:47:40|adr_usa_0296|BUD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9449|33.8226|37.8562|37.9085|37.9513|44.4777|43.4818|42.931|44.4215|41.5524|45.5214|56.0672|56.063|67.9928|69.4476|76.6354|73.815|80.0091|83.8239|84.5212|94.7395|92.9066|95.7406|102.3465|103.765|89.911|106.8099|107.3016|112.9316|117.2184|92.4756|99.366|103.5944|107.8539|103.2257|101.3762|91.7021|83.4603|63.6436|80.4964|87.4715|91.6858|80.5064|42.2121|51.6629|53.8246|69.0657|63.4432|75.95|58.4|60.02||||
2022-02-19 15:47:42|adr_usa_0297|BTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.7615|1.6761|1.8356|1.9805|2.2377|2.4187|2.0558|2.1581|1.8959|2.3172|2.4283|2.6749|2.666|2.8063|3.1618|3.0948|2.3186|2.7251|2.8127|3.1183|2.8408|1.6759|1.8712|2.3665|2.3468|2.8408|2.8336|2.9358|3.3466|3.2107|3.7417|4.1835|4.0924|3.906|3.8344|4.6756|4.5432|5.8039|6.5216|6.7575|6.4075|7.606|7.9797|8.7779|9.6919|10.3099|11.3858|11.8801|12.9561|13.4179|15.3321|16.8157|17.7091|19.328|19.102|17.4629|15.7966|13.5316|12.1727|14.7661|16.9762|17.3546|19.0952|17.5432|21.0139|21.8549|23.5433|25.5811|24.9509|27.9398|30.679|30.9518|31.5041|31.0774|33.7591|32.463|33.6164|34.3421|36.7202|39.2411|37.7465|35.9907|35.6334|37.1717|38.2915|38.4202|41.7461|46.2346|46.0567|40.6518|49.04|50.6815|46.7379|50.594|44.1061|39.0697|36.1114|25.5175|33.9452|28.872|30.5528|36.3694|29.9032|33.9527|32.1888|34.6708|36.5265|37.0639|34.5944|37.41|
2022-02-19 15:47:47|adr_usa_0299|BSMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5843|10.619|9.974|8.9301|9.474|9.868|8.2836|9.5569|9.7884|7.5855|8.0265|6.8437|5.4301|6.5877|6.8081|6.5588|6.8449|5.8163|7.4927|8.1263|8.32|6.0546|6.1982|5.639|6.7989|5.5771|6.2305|7.102|6.0739|6.5937|3.151|3.6178|3.0148|5.1057|5.3197|6.2629|5.6099|5.43||||
2022-02-19 15:47:49|adr_usa_0301|BSBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5461|6.1311|5.686|4.8324|6.0586|6.2877|5.6387|5.4598|3.9658|4.1013|4.8198|3.7234|3.9003|3.7592|3.7609|3.3196|3.5363|3.2269|3.3801|4.3185|4.2099|3.1642|2.7402|3.4826|2.0455|2.761|3.4087|3.7667|4.8777|6.1116|6.6896|5.6405|6.5808|7.3237|9.1112|5.8042|7.31|8.8955|9.4733|9.7537|8.8689|10.2429|4.5524|4.6467|4.275|7.9362|6.4088|7.7933|6.3307|5.3135||||
2022-02-19 15:47:52|adr_usa_0302|BSAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.3186|1.9853|2.1766|2.8553|2.8088|2.8553|3.1858|3.1211|3.0403|2.9918|3.6802|3.4597|3.2393|3.0188|3.1552|2.3489|1.7441|2.086|2.6091|2.8404|2.9607|3.1643|3.0226|2.7356|2.9843|2.9939|3.2505|3.6524|3.1785|3.5628|3.3997|2.9346|2.9938|3.1511|3.1004|3.6091|4.0671|4.205|4.7568|4.9653|5.1959|6.2968|6.1611|6.3707|8.6527|8.7967|8.5995|8.2654|9.2714|9.8677|10.218|10.5391|10.7582|10.8476|11.1177|9.4904|9.4419|7.7296|7.5796|10.7842|13.2903|14.9625|15.7571|15.9895|23.0107|22.2766|20.675|23.2006|18.1727|18.7217|21.2913|19.8692|18.7795|18.9787|18.9654|16.9438|18.2189|16.334|16.2439|19.1039|15.9548|14.243|15.6587|15.4274|13.8808|13.439|14.7417|15.5885|16.6508|17.6005|20.1838|21.3689|24.9851|26.297|28.1807|27.6056|28.0887|26.2618|26.1301|27.2916|25.5403|21.0434|13.8009|15.4057|13.0197|18.3084|23.9388|19.87|19.77|16.29||||
2022-02-19 15:47:56|adr_usa_0303|BRFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5378|0.6319|0.6319|0.558|0.3899|0.4302|0.4101|0.2487|0.2084|0.2823|0.363||0.3765||0.3092|0.7563|0.8067|0.7287|0.5808|0.4432|0.6739|0.7206|0.5699|0.3431|0.3762|0.3481|0.4958|0.6996|1.0064|1.279|1.2307|2.1175|2.781|2.6973|3.0123|4.1783|4.4453|4.2576|3.7643|4.5021|5.6528|5.8925|8.2495|8.5693|10.8118|10.4089|12.3622|8.8177|5.9579|6.1724|8.4588|11.6511|11.0582|12.0706|12.6638|13.2083|14.3971|16.8682|14.7896|15.6201|17.7603|18.7154|14.9487|16.1199|18.5493|19.9553|19.4017|23.2519|19.0259|17.7312|22.2645|22.4044|22.2725|18.5602|20.6773|16.1931|13.8129|14.5478|13.3239|17.06|13.87|12.21|12.25|14.3|10.81|6.7|5.21|5.59|5.63|5.82|7.41|9.27|8.49|2.97|4.33|3.23|4.3|4.43|5.75|4.93|3.85|||
2022-02-19 15:48:00|adr_usa_0304|BP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6.3243|6.0057|6.355|6.5515|6.951|7.9805|8.3848|8.511|10.0536|11.4774|11.2528|12.3854|15.139|13.3926|14.5945|15.0804|15.0396|15.7868|17.7118|19.1473|19.6657|21.1675|19.1442|20.4716|19.2672|17.5115|18.2659|18.4604|18.3245|17.4494|20.0645|19.2046|15.2946|15.7286|15.0742|16.5657|16.7503|19.8162|20.7314|21.7578|23.6568|24.1876|26.057|26.2666|30.0625|27.4706|29.7313|30.2433|28.7339|29.6565|28.9055|32.499|31.5433|33.5543|28.1539|32.6605|23.8819|22.6535|19.8317|24.001|27.2449|30.0928|30.0772|15.2204|21.6975|23.2786|23.4735|23.7753|19.551|23.3963|24.8906|22.6931|23.9828|23.8743|24.5877|24.5342|25.0276|29.3013|29.3379|32.5465|27.4475|24.1546|25.1477|26.057|20.2601|21.0637|20.7663|24.8925|25.0973|27.161|25.522|26.0605|29.386|32.6114|31.9298|36.4296|37.2946|31.121|36.4062|35.2366|32.6362|32.9355|21.652|21.2588|16.1261|19.3299|23.2483|25.5249|26.7401|26.3614||||
2022-02-19 15:48:06|adr_usa_0305|BORN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:06|adr_usa_0307|BMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8703|8.2059|8.0235|8.1767|8.4247|8.3299|8.855|9.0884||17.0317|15.0669|15.0965|23.0962|26.5225|26.1042|21.5598|18.5527|18.7926|12.9771|14.7573|8.5811|7.8081|11.1656|19.3836|23.7099|23.9908|25.7426|37.066|41.9662|33.4405|31.4481|18.5443|17.6583|17.5618|10.8862|12.6494|15.2196|14.6056|12.2634|18.1408|22.1321|21.8689|30.6937|35.9255|39.9071|51.8792|42.619|34.3927|49.4394|57.6815|67.7701|70.419|57.3155|77.895|83.4131|101.7125|107.6269|100.1366|60.3801|44.6362|38.0142|40.8481|65.35|24.52|33.01|18.13|18.67|14.64|15.57|13.61|17.4|16.75|14.32||||
2022-02-19 15:48:09|adr_usa_0308|BLRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.85|48|45.15|47.1|36.45|39.75|38.1|25.65|23.85|32.4|44.4|34.05|31.6515|21.9|25.2|32.25|39.9|22.5|18.75|16.2|11.85|18|14.25|17.55|12.7485|17.4|16.05|12.975|13.65|15.6|6.5235|6.45|5.55|2.74|2.25|1.22|1.76|1.64|2.55|2.79|2.81|2.69|2.09||||
2022-02-19 15:48:11|adr_usa_0309|BITA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:12|adr_usa_0310|BIDU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.955|6.402|6.675|4.94|8.196|8.51|11.278|9.68|15.522|26.879|39.967|22.021|33.209|25.446|12.372|17.5|28.335|39.105|41.42|59.7|76.19|103.72|100.5|136.38|124.87|121.42|112.97|148.09|117.38|114.595|98.7|85.08|91.09|143.805|168.578|164.09|181.19|218.23|233.16|208.4|211.98|136.68|197.03|189.84|162.8|190.83|165.28|169.79|177.85|239.82|233.37|223.1|264.06|230.47|157.42|164.85|116.91|101.21|127.49|97.63|123.33|122.58|191.26|257.47|207.67|156.71|140.88||||
2022-02-19 15:48:15|adr_usa_0311|BHP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11.5883|11.7262|10.0383|9.4526|10.4821|10.8924|10.796|10.8216|9.9967|11.0508|10.367|11.7234|9.2354|7.3522|8.2211|6.7893|2.6946|2.7579|3.3095|4.5915|4.5306|5.2665|4.3247|4.7817|4.1274|4.2912|3.9418|4.5022|3.7903|4.7882|5.4722|5.3351|4.4082|5.2722|5.0889|5.3872|6.5911|8.5746|8.8188|8.3048|9.9426|11.5094|13.5354|13.2065|16.6969|16.3257|19.6682|21.2575|18.8649|19.7962|24.3659|30.0488|39.874|35.5315|33.6855|43.5788|26.956|22.243|23.6402|29.0096|35.489|41.1718|43.6949|33.7232|42.0929|51.2483|53.4312|52.7346|37.567|39.9361|41.5496|37.475|40.1181|45.8543|40.6729|34.2715|40.2919|41.322|41.8216|42.2412|37.047|29.7735|30.0688|27.8261|22.4039|18.2519|18.5745|20.4821|25.0726|25.8902|26.8437|26.3042|30.5451|34.66|34.3064|38.615|39.5476|38.3177|46.1955|49.1023|43.058|47.7056|32.9277|44.6305|47.331|59.8067|65.1382|68.3674|53.52|60.35|
2022-02-19 15:48:19|adr_usa_0313|BCS|total_return_price|0|||||||||||||||1.2814|1.4394|1.5857|1.7839|1.8964|1.6571|1.8157|1.4235|1.4589|1.5241|1.6015|1.514|1.9091|2.0401|2.2061|2.2134|1.913|2.3244|2.6602|2.4068|2.7636|2.4182|1.9425|2.3295|2.3054|2.1767|2.4487|2.7102|3.0145|3.6416|3.0167|3.1884|3.6088|3.8081|4.2131|4.4427|4.8712|4.7024|4.8296|5.0695|6.3405|7.4516|7.3375|8.8184|12.1059|12.239|13.6059|13.0935|7.6064|10.3723|13.3931|14.0239|14.1147|13.6551|13.3504|12.1367|13.5811|15.8152|15.7172|15.6798|13.9796|16.9838|15.8985|17.3724|12.4304|12.9167|12.6178|16.1751|17.0119|19.9478|20.334|19.6138|22.1106|26.1053|24.302|23.4224|24.2972|25.0718|28.6254|28.0015|31.5538|36.1343|36.4347|35.6989|31.6885|26.3115|24.79|15.8533|17.5302|6.9553|6.0327|13.0874|16.7779|12.5295|15.558|11.4004|13.5634|11.9297|13.2026|11.9969|7.1799|8.1113|11.3177|7.7272|10.4651|13.1222|13.5972|13.1525|14.24|15.2114|13.3438|12.4655|12.6902|12.9132|12.7075|14.396|12.9878|11.4361|7.7693|6.8499|7.8814|9.9765|10.2862|9.6913|9.5165|10.0222|10.9732|9.3114|8.4181|7.0919|7.7055|7.3299|7.2188|9.3628|4.4552|5.5666|4.9273|7.8581|10.122|9.5481|10.32|10.35||
2022-02-19 15:48:24|adr_usa_0314|BCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3686|2.47|2.082|1.8622|2.0626|2.2945|2.6613|2.9815|3.7365|3.6226|4.0452|4.8168|5.1796|4.9492|5.0521|5.814|5.9949|5.9992|5.584|6.3036|7.4782|7.9378|7.787|7.8908|7.6508|9.1676|8.4644|6.9694|5.6516|6.4807|7.3901|8.7143|9.4928|10.9622|12.0206|16.9328|17.4828|15.8465|16.8361|14.4301|15.9272|19.2842|17.2208|16.7106|19.4291|19.83|17.8458|19.7746|18.2639|16.5677|17.9795|16.9037|15.8481|15.9125|16.0139|15.007|14.5554|16.5673|16.1534|17.9579|18.2224|20.5644|21.286|25.567|26.6429|27.8147|27.0235|27.5124|25.5538|26.7375|26.0543|26.4144|19.2407|13.0918|17.3832|15.3651|20.1423|23.5838|19.82|19.26|15.84||||
2022-02-19 15:48:28|adr_usa_0315|BCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:29|adr_usa_0316|BBVA|total_return_price|0||||||||||||||||||||||||1.0154|0.9122|0.9122|1.0365|1.0217|0.7823|1.0262|0.7908|0.7833|0.9472|0.9181|0.9693|0.8932|0.8853|0.9063|0.7224|0.6938|0.8795|0.8189|0.9078|0.7757|0.8088|0.7833|0.8945|0.8886|0.9262|1.0642|1.1567|1.3649|1.4305|1.5692|1.8094|2.1217|2.3953|3.2695|3.7376|3.9594|5.7419|6.3024|4.0939|5.9863|5.5072|5.7093|5.1192|5.6125|5.929|6.1354|6.2312|6.1364|5.6577|5.4461|4.4241|5.3022|5.0414|4.8164|3.2818|4.2551|3.6736|4.6663|4.6375|6.2616|6.0423|6.1933|6.3793|8.2579|7.6213|7.2739|8.38|8.5938|10.1097|10.0908|11.4196|11.9617|12.2869|12.3565|11.8953|12.4996|11.4395|10.0523|8.6864|6.8126|4.5111|6.8594|9.8421|10.0279|7.6099|5.804|7.6829|5.8484|7.1022|6.9483|4.9515|5.2195|4.94|4.4699|5.0645|6.1558|5.8116|5.6739|7.7539|8.5931|8.4949|9.0325|8.6307|6.8201|7.3843|7.2665|6.2813|5.5008|5.0622|4.4566|4.7744|5.4233|6.2876|6.9072|7.3699|7.1123|6.6103|5.9971|5.3974|4.6192|5.0034|5.0019|4.678|5.1307|2.8136|3.3101|2.6675|4.8093|5.0819|6.1268|6.5017|5.87|
2022-02-19 15:48:34|adr_usa_0317|BBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:34|adr_usa_0318|BBDO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2003|3.1525|3.6693|4.7198|5.2192|4.3213|4.8388|4.1294|4.5749|4.7679|4.7375|4.1548|3.4694|3.2925|2.2165|2.2411|3.5741|3.4795|3.9767|4.4575|4.8108|4.2178|5.452|5.0738|5.9302|3.4869|3.8786|5.2184|5.7638|6.2118|5.5043|6.4422|2.9244|3.1759|2.8777|4.0551|3.5906|4.2365|3.3684|2.9043||||
2022-02-19 15:48:37|adr_usa_0319|BBD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6422|0.6338|0.5387|0.6658|0.4915|0.3409|0.3333|0.3089|0.3051|0.2693|0.4908|0.4984|0.5075|0.4832|0.4664|0.3812|0.3918|0.2473|0.3819|0.4799|0.2846|0.2065|0.2305|0.2591|0.2969|0.3479|0.4311|0.4113|0.3735|0.437|0.6715|0.7873|0.9432|1.2272|1.6442|2.1444|1.546|1.8748|2.2516|2.2374|2.783|3.0766|3.8357|3.3636|3.8293|2.481|1.7193|1.8534|2.5947|3.6868|3.8918|3.8158|3.597|4.5643|4.6285|4.7272|4.5787|3.6129|4.0032|4.3007|3.7345|4.0111|4.3531|4.676|3.5025|3.7318|3.4567|3.3279|4.4323|4.1172|3.8911|3.3478|3.3911|1.8797|1.9001|3.0563|3.2184|4.1106|3.7033|4.7183|4.0531|5.6583|5.1654|6.1066|4.1442|4.3068|5.6771|6.607|7.0749|6.024|6.8752|3.1644|3.3896|3.3391|4.5468|4.1844|5.0265|3.646|3.3939||||
2022-02-19 15:48:41|adr_usa_0320|BAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9404|0.9028|1.5172|1.8072|3.4043|3.6922|4.2261|4.765|3.4851|3.3498|2.7827|1.6769|2.4411|2.9839|1.9643|0.9058|0.7764|0.6729|1.7159|3.2092|5.4013|6.553|4.4178|8.3181|12.5263|10.194|9.2911|11.7425|8.3778|8.1462|6.6186|7.1568|7.695|8.4565|9.9592|11.0355|9.3921|10.1005|10.1971|6.6049|2.8436|2.4813|4.196|7.5769|10.1126|8.8809|8.6322|11.8602|14.653|15.6867|17.4525|10.5733|9.3734|10.4162|7.9212|10.1647|8.4968|9.0135|9.3733|10.5768|11.401|10.1451|9.1105|8.9886|8.5889|4.6941|5.7314|5.6243|9.7997|9.2002|8.769|10.7589|15.7157|16.0819|15.3892|20.9542|21.6144|23.4565|22.7319|25.3765|20.7292|24.2468|15.7358|13.0948|13.0109|4.4073|7.7327|7.6799|7.759|11.8673|21.0427|19.5208|20.31|||
2022-02-19 15:48:45|adr_usa_0321|BABA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.46|105.95|84.58|82.27|57.39|82.14|78.08|76.28|108.26|87.54|107.8|141.53|170.99|172.97|178.91|185.02|166.32|139.09|182.45|165.8|171.55|212.1|194.48|215.7|276.93|236.26|229.25|229.44|152.39|114.8||||
2022-02-19 15:48:48|adr_usa_0322|AZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||1.7747|1.6992|1.9843|2.292|2.0264|2.1134|2.4636|2.6488|2.7988|3.3849|3.6462|3.9054|4.3428|4.5813|5.1117|5.7829|5.9485|6.9457|6.8957|7.6285|9.4|9.409|7.5628|9.6965|10.1694|8.5605|9.2898|9.1799|9.0412|10.3807|11.7946|11.8113|11.1891|10.8412|10.8815|10.8582|11.6659|9.6451|7.2477|8.3193|8.2447|9.797|10.4943|11.6984|11.4245|11.158|10.1225|8.956|9.8923|10.3252|11.8832|12.2616|12.927|15.395|16.215|13.893|14.2165|14.1714|13.4057|11.4646|10.5164|11.7732|12.2824|11.4846|10.3077|12.8345|13.2351|13.821|13.666|14.4024|15.7037|14.3068|14.8428|16.114|14.5393|15.1719|15.205|15.2938|16.6685|16.463|18.1334|17.1611|19.1766|21.924|24.6459|28.228|27.4954|27.0874|27.0759|25.2084|25.5179|27.226|23.3135|24.9941|27.568|22.9202|26.9915|29.5485|29.8175|30.5392|31.6499|31.7766|36.2285|34.7728|37.8645|38.6605|42.1739|47.1795|43.1202|51.0664|53.3335|48.6522|49.3248|59.4238|60.06|58.25||||
2022-02-19 15:48:52|adr_usa_0323|AVH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:52|adr_usa_0324|AVAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2977|7.332|6.2215|6.8356|5.369|5.1721|5.581|6.0264|6.4604|6.2119|6.2417|6.3175|7.1446|7.0974|6.8496|6.8215|6.5835|4.9235|6.661|6.8214|6.645|7.7587|3.8976|3.9998|4.3007|6.5276|5.9332|5.5157|5.6212|5.1866||
2022-02-19 15:48:56|adr_usa_0327|AU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||28.2849|25.3182|21.1842|17.624|18.9654|18.4222|28.1286|23.5312|24.1812|18.7041|18.9264|15.0243|17.3513|12.409|16.0682|13.6107|18.0636|13.1486|14.0086|14.9657|22.441|18.3365|17.6702|15.1393|13.9126|11.3099|11.281|13.9822|12.7576|14.4362|20.3501|21.0775|22.2009|28.5404|25.7666|27.2351|32.6211|40.4086|36.9676|28.1258|34.2785|32.0314|30.621|31.7587|37.9914|44.1591|48.5428|43.1611|34.0556|42.4928|40.5566|34.399|42.7958|39.072|31.0531|31.0348|21.1738|25.3994|33.7527|33.6334|37.5048|36.9712|35.0081|39.8326|42.7464|45.5105|44.4323|39.0022|38.4295|39.5397|34.6181|32.3053|33.0831|29.6661|22.3206|13.5978|12.6279|11.1445|16.2413|16.3649|11.4107|8.2728|8.8814|8.5105|7.7878|6.7514|13.0178|17.1732|15.1383|9.9939|10.3318|9.3245|8.912|9.7754|9.1631|7.9272|8.2844|12.1177|12.7112|17.2815|17.7278|21.677|16.2242|28.7704|25.7363|22.0681|21.8865|18.5094|15.99|20.98|
2022-02-19 15:49:02|adr_usa_0328|ATV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:02|adr_usa_0329|ATHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8583|35.5892|32.0711|38.9226|36.3861|42.8392|49.1173|28.7571|34.5104|26.1234|20.3603|23.8298|25.2487|31.6726|43.8791|61.8875|62.8302|81.8721|95.781|81.2925|78.1395|103.2561|80.3889|89.2882|78.5913|69.7607|74.9752|90.0695|95.9484|96.37|65.69|44.06|27.12||||
2022-02-19 15:49:04|adr_usa_0332|ASX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3119|6.3207|4.0878|4.3072|3.3933|3.8909|3.5109|4.2668|5.216|3.6465|4.2668|3.8892|5.5533|7.5269|7.9719|7.85|7.82||||
2022-02-19 15:49:07|adr_usa_0333|ASR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5833|7.9263|9.6663|9.2869|4.4437|7.0101|7.6392|6.4702|6.6028|6.3486|6.0724|8.8591|8.4345|9.714|11.8944|10.7767|12.8378|15.6821|16.1532|18.9903|24.0156|18.9243|19.7288|19.378|23.1057|26.4484|27.4873|32.9319|30.9058|36.3707|34.5615|33.5382|31.9368|24.0716|18.5087|26.0173|31.9239|39.0518|39.3035|38.8317|36.8982|42.507|43.5198|47.9262|40.7401|43.6049|56.369|59.9042|71.3485|95.6116|112.6206|88.8801|97.1558|111.0364|106.6561|113.7101|109.7029|114.2251|121.1132|125.2603|135.1787|127.9475|134.2056|143.2263|132.465|133.9114|159.6002|185.9476|178.9168|169.3696|154.5586|149.7835|194.6731|143.8625|152.9993|165.1524|146.714|182.387|96.0184|115.2005|111.9905|156.3638|170.0164|174.1563|183.2874|194.99||
2022-02-19 15:49:10|adr_usa_0334|ASML|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.7366|3.4908|4.2683|3.2351|3.9286|3.9893|3.7033|4.8463|7.2968|11.383|19.2145|13.1343|17.9866|11.31|6.105|11.8695|17.5123|23.1065|26.0739|44.2673|43.5376|51.5155|37.7245|26.3415|25.32|25.9767|13.0876|19.9057|29.6192|17.6525|7.2268|9.7602|7.6704|11.1729|15.3175|23.4082|21.4001|19.9758|15.0256|18.5865|19.5788|18.2829|19.2753|23.4432|23.7818|23.6067|27.1792|28.7553|28.8954|32.0476|38.3638|35.1829|27.8967|27.7897|20.0564|20.5803|20.2088|24.9869|34.1276|39.3443|41.1227|31.9107|34.5361|44.5379|51.6938|43.4618|40.6161|49.1415|58.9604|61.1952|63.8848|58.9922|62.2904|73.1688|91.343|86.663|86.3486|87.1294|92.314|100.7308|94.3785|97.9596|82.7666|83.5098|94.4412|94.5031|104.3811|106.8768|126.4995|125.3273|164.6537|167.1735|190.9675|192.0866|182.4323|150.9952|182.4614|204.0699|243.8083|291.707|257.8976|364.6024|365.8309|485.052|613.9828|689.0486|743.1779|796.14|||||
2022-02-19 15:49:15|adr_usa_0335|ASMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:15|adr_usa_0337|AMX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1907|1.7502|2.4194|1.4628|2.2833|2.3851|1.5834|1.4731|1.7177|1.6519|2.2127|2.7788|3.1991|4.3305|4.2181|4.574|6.1602|6.3089|7.1147|8.6664|10.714|12.7408|11.4254|14.2785|15.9278|16.8241|22.1138|23.2157|23.0633|22.5462|20.0521|18.0111|12.2084|10.8451|14.8736|17.6447|18.6442|19.4015|19.1372|20.466|22.6103|21.7898|20.7822|18.7822|18.1211|19.1922|20.1345|20.7255|18.5601|15.5116|16.2452|17.327|19.0931|16.5915|16.3099|22.0271|18.6753|17.4891|17.6826|15.0137|12.6388|13.2498|10.2385|9.8307|11.1758|12.623|14.2668|16.6743|15.4832|17.1772|14.9094|15.2623|13.0888|14.2213|14.0542|14.1046|15.3757|12.0286|12.5729|12.3611|14.004|13.4473|14.9415|17.7428|20.97||||
2022-02-19 15:49:19|adr_usa_0338|AMRN|total_return_price|0.221269296741|||||||||||||||||||||||||||||||||||||||||850|1125|1175|925|825|512.5|712.5|612.5|612.5|675|912.5|937.5|1000|775|562.5|500|512.5|425|587.5|100.4167|106.0417|89.7917|71.25|67.7083|78.125|53.75|66.88|67.5|72.5|55|39.6875|77.1875|87.4|188|242.778|141.8|110|29.1|31|25.5|27.8|32.75|27.1|14.5|11.6|8.6|14.6|21.4|19.3|15.01|13.2|31.7|28.9|25.2|22.6|23|7.05|4.8|4|2.74|2.88|1.74|0.94|0.7099|1.32|1.22|1.4|1.52|2.26|2.43|3.06|7.3|16|13.54|9.4|11.32|12.21|11.71|11.78|7.41|7.41|5.45|1.65|1.81|1.62|1.8|0.9412|2.34|1.92|2.26|1.9|1.53|1.83|2.65|3.12|3.2|3.16|3.54|3.4|3.01|2.75|2.55|20.83|20.76|18.7|18.59|16.42|4|7.61|6.48|4.86|6.21|5.09|4.14|4.77|||||
2022-02-19 15:49:25|adr_usa_0339|AMOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.074|1.7526|2.2871|1.3712|2.0745|2.1698|1.4843|1.5416|1.6639|1.5522|2.0617|2.6058|2.835|4.4258|4.0445|4.358|5.9154|5.6959|6.7553|8.8462|10.5889|11.748|11.1704|13.5841|15.2544|16.3855|22.1998|22.9011|21.9649|21.8299|19.1194|17.6115|11.2793|11.1836|14.3515|16.6087|17.7245|18.6325|18.0423|19.7069|21.664|21.2033|20.3805|17.4554|17.094|18.548|19.5152|19.2604|17.781|14.8801|15.6385|16.5821|18.2751|15.8994|15.3829|21.0815|17.9065|16.9543|16.9543|14.5108|12.5584|13.151|10.2446|9.7553|11.1083|12.4502|14.0169|16.6135|15.2887|17.1438|14.8246|15.2752|12.9199|14.2107|13.9791|13.9567|15.1987|11.7863|12.3771|12.2712|13.1819|13.4456|14.9395|17.7715|20.8||||
2022-02-19 15:49:29|adr_usa_0341|ALU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:30|adr_usa_0342|AKO.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5038|7.6411|8.5321|7.0145|7.3593|5.8153|3.892|4.8509|4.433|5.7772|5.2795|5.5903|4.6053|3.9901|4.1378|3.7638|4.0755|4.334|3.805|3.1971|2.874|2.5788|2.1385|2.98|2.742|3.4582|3.5976|4.8563|4.756|5.1818|5.4781|6.2314|6.4336|6.8129|8.032|6.6956|7.3223|7.5188|7.862|9.1722|10.5876|11.6557|10.436|10.2842|11.5261|9.565|9.8525|8.3597|9.1626|10.5077|11.5313|12.8503|12.5224|14.4652|18.0092|19.7061|18.346|19.07|17.8262|17.521|21.5381|21.2836|23.2757|26.4016|28.3429|23.449|23.407|20.5467|15.2323|16.661|13.9204|12.7211|11.067|14.5875|15.428|13.5465|14.0482|15.7476|17.3143|17.2107|19.0196|19.6022|21.8983|23.7203|23.5065|20.2635|18.9398|17.8143|18.0937|18.188|17.3693|14.9915|10.4719|13.7668|11.8784|13.5577|14.4137|13.0571|12.5803|11.8597|||
2022-02-19 15:49:34|adr_usa_0343|AKO.A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||9.5327|9.0152|9.0686|12.1511|11.5324|12.5299|11.9806|12.793|12.1131|10.6471|12.9823|7.5166|9.0495|7.3309|8.1314|6.2048|4.8901|5.1834|5.4551|7.2068|6.2384|6.4398|4.6006|4.5546|4.9635|4.7102|5.2733|5.3172|4.3285|4.1127|3.4194|3.0376|2.0435|3.0044|2.8573|3.5535|3.7815|4.7878|5.1007|5.5576|5.7941|6.024|5.9686|6.101|7.6765|6.4135|6.8371|7.0526|6.8693|8.2217|9.532|10.6619|9.6378|9.4345|10.9003|8.4807|7.7544|6.2905|7.3801|9.0832|9.4076|10.5156|10.89|11.4613|15.3959|15.3667|15.3669|16.3477|13.7949|14.1483|18.7572|18.2126|19.0367|20.8545|22.3033|19.1998|17.6807|15.1407|12.8422|13.5847|11.8671|10.5077|9.3441|11.3442|12.826|12.3317|12.9716|14.8309|16.5642|16.0666|17.6005|17.9016|19.3951|21.2074|20.5637|16.689|16.3221|15.5659|15.8215|15.8622|14.675|13.3722|8.8247|10.833|9.5224|12.176|12.4311|11.7371|10.5689|10.2755|||
2022-02-19 15:49:38|adr_usa_0344|AIXG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:38|adr_usa_0345|AEG|total_return_price|0||||||||||0.5312|0.5941|0.8381|0.773|0.8382|0.7913|0.7813|0.8549|0.8961|0.8478|0.6536|0.7249|0.834|0.8465|0.9143|0.8767|0.9118|1.0811|1.2395|1.1986|1.4551|1.2929|1.3246|1.4143|1.2314|1.2746|1.5186|1.5078|1.5395|1.8909|1.8795|2.2069|2.0069|2.2456|2.5249|2.3212|2.4586|2.7797|3.0434|3.4267|3.42|3.5948|4.3634|4.698|4.6691|5.1069|6.4926|7.1211|7.2755|8.3502|9.3915|12.7117|18.2846|16.5759|25.9795|19.0995|15.8211|18.6277|20.5658|17.3356|15.478|16.2255|18.1103|12.7793|12.5575|11.6656|11.9651|10.9237|9.246|4.4033|5.9909|3.5255|4.8757|5.7879|7.3215|6.3568|6.1029|5.5749|7.077|6.948|6.788|8.0064|8.7695|9.9033|9.314|10.4249|10.5248|11.0747|11.1333|11.0323|10.1627|8.4873|7.844|5.4333|3.7439|2.3763|3.812|5.2353|3.9667|4.2142|3.2674|3.7068|3.7934|4.6412|4.208|2.5063|2.4877|3.4407|2.948|3.4036|4.2072|3.9263|4.5152|5.0361|6.4516|6.2611|6.0726|5.8002|5.2922|5.5956|5.3091|4.2094|4.1508|4.0263|3.0225|3.0149|4.3193|4.0068|4.1132|4.7819|5.2031|5.5913|5.0085|5.5913|4.0435|4.1652|4.4603|3.8844|4.2606|2.3419|2.7652|2.4736|3.8167|4.5704|4.0536|5.09|4.94|
2022-02-19 15:49:43|adr_usa_0347|ACH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5283|4.3949|3.6506|2.7327|2.9372|3.7174|4.7839|6.1304|16.8963|17.3179|11.659|13.5191|12.6921|13.1089|12.5129|12.9507|17.6476|22.8621|17.0044|15.9749|22.8544|24.7218|41.2956|61.655|53.2036|35.7682|29.0292|14.8314|13.5351|13.5351|24.2454|27.3398|27.6292|25.6928|20.8617|24.475|22.9678|24.0658|20.35|11.53|10.88|11.8|11.05|10.24|11.4|10.04|7.65|9.18|8.61|8.39|9.04|10.11|11.36|12.48|13.16|7.58|8.13|8.04|7.72|8.98|10.35|12.07|12.55|21.24|17.47|13.44|11.44|10.69|7.67|9.29|8.99|7.83|8.29|5.01|4.87|5.16|8.52|10.83|13.1|18.89|13.74||||
2022-02-19 15:49:46|adr_usa_0349|ABEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2885|0.294|0.2507|0.2249|0.3621|0.3487|0.327|0.3429|0.2666|0.1859|0.2175|0.2002|0.2595|0.2767|0.3229|0.366|0.3487|0.4959|0.542|0.5074|0.4613|0.4187|0.4936|0.4797|0.3721|0.318|0.3673|0.3888|0.4943|0.518|0.6029|0.4785|0.4663|0.5369|0.6503|0.6831|0.7312|0.8915|0.9357|1.0193|0.9442|1.1124|1.2126|1.3167|1.785|1.8355|1.837|1.9392|1.7045|1.4813|1.1259|1.2995|1.7248|2.2159|2.6789|2.5802|2.9712|3.4217|4.333|3.901|4.6439|4.5024|5.2944|6.3904|5.7396|5.6458|6.3592|6.3786|5.0827|5.8692|5.4047|5.7479|5.5359|5.1229|4.8193|4.657|4.9999|3.9134|3.7079|4.383|4.5161|5.0996|4.0776|4.8741|4.6249|5.7168|5.4945|6.2803|4.3569|4.1253|3.4924|3.9108|4.3746|4.2654|4.2662|2.3432|2.5392|2.0444|2.9004|2.635|3.5197|2.6831|2.66||||
2022-02-19 15:49:51|adr_usa_0350|ABB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4884|16.7034|17.8609|18.4462|19.3896|15.5054|15.755|10.8806|9.7338|5.3037|6.0524|5.3973|5.2101|2.5146|1.8781|1.5162|2.2587|3.4567|3.151|3.6938|3.5067|3.8062|3.4255|3.881|4.324|4.48|5.7217|7.5686|7.4893|8.2998|11.1774|10.6434|14.0773|16.4373|17.7631|16.9448|19.273|12.509|8.7627|8.9884|9.7622|13.3136|12.4128|14.3337|12.2869|14.4077|14.9104|16.1196|17.8977|12.2803|12.803|14.1411|11.9301|13.7761|14.9995|16.3822|16.6179|17.7835|18.9267|18.8296|17.9824|17.4263|16.3912|16.4607|17.7101|13.7231|14.0513|15.3484|17.0458|18.7324|17.6413|19.5237|21.585|21.1887|22.8862|20.3011|20.0554|21.1621|16.4584|16.8422|18.4636|18.1665|22.1303|16.9134|21.3717|24.9012|26.3305|30.22|33.84|33.63|37||||
2022-02-19 15:49:55|adr_usa_0352|YNDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.45|33.99|26.36|19.49|24.95|17.37|23.87|22|23.46|27.42|36.87|42.94|28.75|35.03|29.4|18.16|15.45|15.22|10.77|15.815|15.29|20.93|21.31|20.37|22.43|26.88|32.34|32.45|39.25|34.55|33.28|27.91|34.34|37.59|36.01|43.49|34.05|50.02|64.62|67.51|63.14|70.08|79.45|60.69||||
2022-02-19 15:49:57|adr_usa_0353|ADAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|18.33|11.71|11.35|7.99|8.12|7.2|4.16|4.59|4.69|8.02|6.8|10.47|12.19|13.2|5.15|4.3|3.98|1.59|1.38|2.85|10.01|7.66|5.19|5.05|4.39|5.43|3.79||||
2022-02-19 15:49:59|adr_usa_0354|ARGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.41|19.7654|21.815|61.38|77.63|87.73|79.56|94.84|124.46|135.07|116.62|161.19|132.68|228.91|243.07|301.01|293.45|314.47|302|348.34||||
2022-02-19 15:50:01|adr_usa_0355|ASND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|17.78|16.82|17.7|18.09|18.74|13.39|21.01|19.77|27.49|25.11|34.64|40.09|63.42|64.34|66.46|59.89|117.7|120.65|107|139.12|112.61|147.9|152.26|169.82|128.65|134.27|159.71|134.68||||
2022-02-19 15:50:04|adr_usa_0356|AUTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.18|29.03|30.75|31.47|15.9|13.15|13.2|5.99|16.03|12|8.94|5.49|6.54|6.55|5.18||||
2022-02-19 15:50:05|adr_usa_0357|BGNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|27.03|29.53|29.49|29.59|36.21|45.31|100.04|95.45|164.01|152.5|172.67|136.92|132|121.02|133.32|165.76|123.11|188.4|281.46|245|332.99|357.08|379.52|265.09||||
2022-02-19 15:50:08|adr_usa_0358|CLLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3|34.64|31.36|30|27.29|25.97|24.62|17.06|23.98|24.34|27.39|28.63|31.83|28.46|28.7|16.32|18.34|14.86|10.82|17.12|9.2|17.8|18.56|28.73|18.81|15.85|12.96|8.15||||
2022-02-19 15:50:10|adr_usa_0359|ENIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.8495|3.2916|2.5795|3.1054|4.0275|4.1286|3.72|4.5579|3.959|4.5531|4.5637|5.2269|5.5051|4.8126|5.5449|6.4961|6.8554|5.4586|5.9674|4.7384|3.9506|5.0621|5.2582|4.6257|4.2213|4.7521|4.1075|4.0317|3.602|3.5641|3.3871|3.0836|2.5196|2.7378|1.8609|1.1919|0.9222|0.8419|0.8007|0.9078|1.1898|1.515|1.3236|1.2268|1.4903|1.7518|1.7438|2.1673|2.3749|2.2815|2.5209|2.3912|2.8057|3.4441|3.5065|4.528|4.0063|3.6433|4.0183|3.6737|3.8481|3.0483|3.6129|4.5699|5.156|6.4915|5.6765|5.8103|6.8609|6.7762|6.1673|7.2465|5.3047|5.5306|6.4401|6.2322|5.4623|6.0722|6.5484|5.7509|5.6455|5.2693|5.552|6.4002|5.9938|6.0888|6.2274|6.3474|5.0683|4.8719|5.6633|6.9805|6.6632|6.6795|8.5243|7.8786|8.5387|9.3324|9.7504|7.5782|6.6492|7.6728|7.7328|8.0054|8.222|9.9098|5.5089|7.2505|6.2367|7.9359|8.2356|7.1684|5.8082|5.4011|||
2022-02-19 15:50:14|adr_usa_0360|ENIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5376|4.3472|3.6917|3.4355|4.1117|4.3666|4.7079|4.5412|5.1011|4.0787|4.1366|3.9628|4.1882|4.192|3.7146|4.1399|2.863|3.6345|3.0861|3.6438|3.7275|2.9307|2.3924|1.7644|||
2022-02-19 15:50:15|adr_usa_0361|GLPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|9.25|10.9|11.85|12.03|15.6|12.75|16.6|16.14|16.8|11.72|8|13.5|16.2|15.62|20.5|21.07|23.85|18.65|21.26|21.0365|21.99|20.56|14.96|18.68|22.4715|51.5|39.01|62.21|42.3|52.59|68.34|63.19|84.63|75.08|101.21|94.01|100.13|96.27|110.77|88.45|117.78|126.28|155.61|206.83|182.14|197.29|141.75|99.54|76.44|70.14|52.76|54.81||||
2022-02-19 15:50:18|adr_usa_0362|HCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|13.15|12|13.9209|19.52|23.53|27.22|36.14|28.87|30.27|32.02|23.17|30.58|29.23|18.92|25.07|17.85|27.58|31.75|29.49|28.07|33.23|36.36|34.83|
2022-02-19 15:50:20|adr_usa_0363|PBRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:20|adr_usa_0364|ZLAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.62|22.04|20.9|22.51|19.4|22.62|29.51|34.7|33.23|41.59|51.48|82.13|82.59|129.77|133.43|176.99|106.97|63.28||||
2022-02-19 15:50:22|adr_usa_0365|PDD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|26.06|21.51|23.61|20.45|32.25|38.57|37.01|86|75.29|143.8|133.88|127.02|89.06|54.01||||
2022-02-19 15:50:23|adr_usa_0366|TAK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9693|13.5321|14.9614|15.6341|15.5697|14.921|16.1776|14.3529|15.3916|15.1343|16.6735|16.0687|19.8971|16.0334|17.5617|17.9963|17.7804|17.3826|16.6246|16.0476|19.8834|18.7567|16.9975|19.9367|18.8983|17.1111|19.5996|16.8811|19.3857|21.3979|22.8807|23.9898|21.7833|17.5021|18.0058|15.0097|18.4969|15.6914|15.7623|17.9692|13.4655|17.0982|17.0364|17.3611|17.8234|16.4276|16.31|13.69||||
2022-02-19 15:50:26|adr_usa_0367|MUFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2353|5.3041|3.8154|4.2095|4.1168|3.9909|3.3709|2.4838|2.8655|4.11|4.5823|6.1076|5.7693|5.297|6.0374|5.5523|5.5651|7.8116|9.1454|9.3845|8.1115|8.1653|8.1589|7.2398|7.2914|6.103|6.0706|5.7285|6.0555|5.7639|4.0492|3.2754|4.1675|3.5917|3.4771|3.6673|3.2234|3.3347|3.6404|3.2525|3.1678|3.1629|3.0266|3.7485|3.3264|3.4885|3.6437|4.4579|4.5701|4.9235|4.8103|4.0622|4.784|4.4001|4.3254|5.0044|5.5473|4.8091|4.9126|3.7968|3.9104|4.2349|5.2474|5.4204|5.4373|5.4289|6.2056|5.6668|4.9049|5.4508|4.112|4.3916|4.1254|4.6263|4.9619|3.6466|3.8204|3.9494|4.1608|5.4417|5.3633|5.9908|5.55|
2022-02-19 15:50:30|adr_usa_0368|EQNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.977|2.4908|2.6063|2.9491|3.5623|3.3134|3.4752|3.0231|3.8146|3.9329|4.8613|5.3781|5.674|6.5941|7.018|7.5773|9.1387|11.6944|10.6958|12.9533|12.2483|12.0961|13.093|13.3091|15.097|17.3888|15.2737|15.518|20.0642|12.8714|8.1879|9.4318|10.8826|12.7964|14.156|13.162|12.3505|12.2673|13.8475|16.1822|15.3392|13.2331|15.6622|17.085|15.3821|17.1604|16.1869|15.8364|14.929|15.4893|15.8992|19.4795|22.4555|19.3163|13.0416|13.1222|13.6719|10.4066|10.2265|11.7343|13.1252|12.2096|14.5316|13.8499|13.7682|16.7098|17.3245|19.888|22.5133|24.6576|18.2195|19.4847|18.1792|17.4661|18.0526|10.2091|14.2293|13.4306|15.3927|19.0933|20.5938|24.8428|27.7544||||
2022-02-19 15:50:34|adr_usa_0369|RELX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.7216|2.7216|2.6941|3.1546|3.4495|3.3517|3.7427|3.7706|4.1058|4.2175|4.1199|4.4799|3.9748|4.7086|4.8449|4.3211|3.9578|3.7077|4.1785|3.2474|3.0028|3.6338|3.6414|4.3145|4.0182|5.2802|4.602|4.4336|4.1404|4.1907|4.9798|4.9628|4.5115|4.4833|3.7116|4.384|4.1391|4.4141|4.6499|5.2393|4.7603|4.9734|5.5793|5.2864|5.0713|5.1565|5.2706|5.6407|6.2908|6.2216|6.7838|7.4418|7.3152|7.8155|8.3947|7.6617|6.8076|5.0607|4.8335|5.2229|5.3315|5.8118|5.6878|5.3353|6.2038|6.1698|6.3674|6.8937|5.8111|6.1626|6.7587|6.305|7.6028|8.3649|9.4573|9.2835|11.0556|12.3148|12.5998|13.5408|13.5846|14.3478|14.5228|13.949|15.0241|15.4043|16.2336|16.4468|16.9696|15.9157|17.5365|19.7012|20.2452|21.468|18.9227|20.0333|19.4309|19.0503|19.9136|23.0404|22.5507|24.0242|20.345|22.808|21.8373|24.0728|24.5609|26.4984|28.86|32.61|
2022-02-19 15:50:38|adr_usa_0370|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|
2022-02-19 15:50:40|adr_usa_0371|TAL|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7464|2.7071|1.753|1.7357|1.9664|1.6054|1.7263|1.6635|1.1456|1.4108|1.5039|1.8508|2.0002|3.2651|4.0984|3.768|5.6454|5.0993|5.0993|6.0073|5.0794|7.0962|8.4806|8.8673|9.928|12.6603|14.3534|19.4317|30.21|27.29|37.76|42.45|29.65|28.07|33.97|34.37|35.09|43.93|56.58|57.32|76.62|73.8|77.54|35.57|5.32|5.18|3.35|
2022-02-19 15:50:41|adr_usa_0372|GMAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.85|3.9|3.914|4.112|4.2342|4.21|5.88|7.55|8.674|9.016|13.544|12.94|16.74|17.114|16.288|20.497|21.794|21.9636|16.821|21.478|15.24|16.04|16.35|17.44|18.105|20.73|22.33|21.19|33.89|37.33|39.79|31.73|41.46|43.43|39.89|||||
2022-02-19 15:50:44|adr_usa_0373|VEDL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:44|adr_usa_0374|ZTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8248|11.5272|12.5013|13.3036|13.6474|15.2041|14.1678|19.1614|16.2097|15.4839|17.9297|18.5869|20.6466|22.9026|25.9726|36.6181|29.3401|27.7437|28.1403|30.6|30.26|26.89||||
2022-02-19 15:50:46|adr_usa_0375|BNTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.82|33.88|58.4|66.74|69.23|81.52|109.19|223.88|272.99|257.8||||
2022-02-19 15:50:47|adr_usa_0376|TCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0004|1.7238|2.0295|2.0559|2.9884|2.3101|3.2554|4.0871|3.5803|4.9902|5.9483|5.5161|7.8705|8.0913|9.5388|12.7628|14.2091|13.8979|11.84|9.6525|4.9875|6.85|10.1325|14.9225|17.7225|20.34|22.105|23.8875|20.48|20.14|20.48|18.465|11.72|11.545|8.79|8.615|11.555|11.075|17.29|27.775|24.195|23.505|30.155|29.665|22.035|29.605|35.82|30.93|48.7|44.51|39.64|46.25|40.81|49.53|54.07|52.51|44.51|46.3|49.9|37.62|27.05|42.31|36.63|32.15|34.31|25.02|26.09|27.75|33.73|37.9|37.26|29.32|24.76||||
2022-02-19 15:50:50|adr_usa_0377|TLSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5521|2.894|2.3787|3.4254|2.3787|1.9426|1.4906|4.9318|6.918|4.5195|2.82|2.34|1.47|0.8901|
2022-02-19 15:50:52|adr_usa_0378|NIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.58|6.36|4.98|2.55|2.05|4.02|2.78|7.72|20.85|46.14|37.55|50.34|35.05|29.63||||
2022-02-19 15:50:54|adr_usa_0379|LN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:54|adr_usa_0380|BILI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|13.99|13.48|14.37|18.95|15.64|14.6|18.62|23.42|46.32|40.66|82.45|107.06|121.84|64.38|42.57||||
2022-02-19 15:50:56|adr_usa_0381|GDS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|8.72|8.54|9.27|11.26|22.53|26.21|40.41|34.89|22.85|34.89|34.7|42.52|51.15|56.09|81.56|77.9|89.8|79.1|80.4|56.35|45.06||||
2022-02-19 15:50:57|adr_usa_0382|GSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:58|adr_usa_0383|TME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|17.07|14.74|13.12|12.06|9.98|13.6|14.72|18.54|21.34|15.86|7.1|6.31||||
2022-02-19 15:50:59|adr_usa_0384|NTCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|9.84|14.51|18.21|20|16.99|22.69|16.65|9.27||||
2022-02-19 15:51:00|adr_usa_0385|WPP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0222|4.7572|4.4934|5.3264|6.8366|6.4867|8.7323|9.6046|10.5009|12.3489|11.7197|11.788|13.2708|13.0884|16.8223|19.575|13.2805|18.0253|25.2501|25.1113|27.2344|48.7597|50.8861|42.6981|34.9178|36.9783|31.6063|29.6794|21.7782|31.8353|33.3473|26.1569|20.3114|22.5629|16.3921|24.0409|25.2709|29.6883|30.6578|31.1022|28.2974|33.3498|34.6064|31.4149|31.458|33.4071|37.1252|37.6535|38.5529|42.569|47.7252|47.4322|42.8318|41.0455|38.0767|30.999|26.3446|19.3907|18.316|22.2811|28.7859|32.9167|35.4327|32.1747|38.2645|42.9496|42.804|44.1598|32.4073|37.2052|48.7023|44.3651|49.6647|53.6814|58.998|63.9896|77.1412|86.7962|77.8944|83.8902|77.3092|80.9206|88.4374|89.1624|82.2885|91.8059|93.1581|85.1788|95.9362|91.1097|90.0723|88.7086|78.0965|77.4151|68.0033|69.3328|64.6477|49.3397|47.539|58.9243|58.6246|67.3867|32.3751|37.5138|37.6192|52.6547|62.2159|66.9195|66.1791|75.55|||
2022-02-19 15:51:05|adr_usa_0386|MLCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1801|12.6041|9.7022|13.202|9.7022|9.4471|7.3584|3.1809|2.5352|2.9497|3.9542|5.7464|2.6787|3.8904|3.3962|3.8745|5.0225|6.0988|10.1805|7.7331|7.462|11.0535|8.7934|10.2044|13.1542|17.4512|18.097|24.5465|31.0359|32.6941|27.3741|21.6264|20.1384|17.794|15.6538|11.2196|14.2515|14.4156|11.8394|13.8162|13.3074|17.2527|22.1831|22.3393|26.7623|26.5765|28.595|19.7519|16.0712|21.8867|21.0999|18.832|23.8787|12.26|16.67|16.6|18.27|20.04|17.05|9.99|9.91|
2022-02-19 15:51:08|adr_usa_0387|OCFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|10.15|18.26|21.3|19.71|14.78|12.02|4.1|2.47|
2022-02-19 15:51:09|adr_usa_0388|IQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|31.22|27.75|15.37|23.92|18.01|17.15|21.11|17.8|23.19|22.8|17.55|17.21|15.74|8.03|4.31||||
2022-02-19 15:51:10|adr_usa_0389|KC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|31.52|29.53|43.55|39.32|33.93|28.32|15.75||||
2022-02-19 15:51:11|adr_usa_0390|DADA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3|26.47|36.5|27.14|29.01|20.04|13.16||||
2022-02-19 15:51:12|adr_usa_0391|HUYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.45|31.49|24.38|16.22|26.11|24.16|26.61|17.91|16.7|18.54|25.09|18.83|19.4|17.65|8.11|6.59|
2022-02-19 15:51:14|adr_usa_0392|LEGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.56|30.87|28.16|29.02|41.05|50.56|46.61||
2022-02-19 15:51:15|adr_usa_0393|SUZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6743|3.1183|3.0076|5.2842|6.412|7.7338|8.5947|7.1787|7.8271|7.4634|7.633|6.0757|4.8198|3.0644|3.9756|1.8938|2.475|2.9839|3.3829|3.0412|3.6184|3.2961|3.1203|3.4396|3.5914|3.6897|4.0247|4.5998|4.3247|4.2201|3.004|3.3274|3.0081|3.6838|3.8874|4.2207|5.7681|6.3906|8.7153|11.2372|11.5939|10.4067|11.5255|8.5644|8.0952|9.8585|5.4034|7.0926|9.2164|10.7377|12.9701|12.0218|9.7597|10.4611||||
2022-02-19 15:51:18|adr_usa_0394|DOYU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|8.75|8.5|6.86|11.1|14.29|11|10.21|7.21|3.19|2.37||||
2022-02-19 15:51:19|adr_usa_0395|MOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.34|30.13|26.64|25.19|22.72|24.79|28.79|35.67|26.94|33.02|30.71|27.56|21.56|20.14|12.15|9.4||||
2022-02-19 15:51:21|adr_usa_0396|MOMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5701|27.6165|39.6474|34.1788|46.4832|26.5228|14.7653|15.3121|21.8745|14.4918|10.9372|8.2029|3.2812|3.7733|6.6991|3.0077|1.914|1.3672|1.6406|1.0937|1.7773|0.6562|0.8203|0.4101|0.4101|0.4101|0.8203|0.2279|0.1823|0.1823|0.1823|0.1823|0.1823|0.5377|0.5013|0.3737||||10.5089|9.7524|14.6741|11.0375|14.7015|10.4906|9.5063|21.2364|17.3264|30.8065|33.7778|29.7766|23.351|32.4562|39.0641|40.3037|22.2481|34.8533|30.8299|30.3394|31.0058|20.0751|16.7719|13.1163|12.9148|14.1621|15.65|10.77|8.69||||
2022-02-19 15:51:24|adr_usa_0397|VEON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7009|8.2114|7.1775|7.6715|7.3731|6.8|5.3018|5.1842|6.007|4.2735|6.3636|6.3549|6.9886|6.4193|7.3466|8.6629|5.9422|5.7933|5.218|2.8491|3.5427|3.3795|2.7811|2.2655|2.7117|2.4165|2.4096|2.6712|2.8559|2.8195|3.0773|2.8602|2.0628|1.8645|2.437|1.948|1.8589|2.4459|2.2579|2.3606|1.51|1.8|1.25|1.56|1.69|1.76|2.11|1.68|||
2022-02-19 15:51:27|adr_usa_0398|BZUN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.88|11.44|5.11|8.37|5.7|6.33|15.23|11.6|15|22.18|34.86|32.83|43.73|56.37|47.33|30.03|37.82|48.19|43.75|33.77|29.1|40.36|32.8|31.23|37.01|37.18|17.7|13.4||||
2022-02-19 15:51:29|adr_usa_0399|BNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.01|25.08|23.1|26.92|29.46|17.88|9.53||||
2022-02-19 15:51:30|adr_usa_0400|IMAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|13|29.93|47.03|47.15|48.47|83.95|72.49|47.39|||
2022-02-19 15:51:31|adr_usa_0401|RCEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.9|2.6|2.5|2.42|2.57|2.39|2.5599|2.15|2.1|1.706|1.24|1.2501|1.3|1.09|1.44|1.65|1.51|1.4|1.9293|1.63|1.3|0.96|1.07|0.9685|0.9|1.94|1.12|3.89|5.9|7.98|8.71|25.825|29.3|25.16|18.94|19.82|20.52|17.65|12.03||||
2022-02-19 15:51:33|adr_usa_0402|QFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8172|14.7975|11.7393|8.7798|9.283|7.4086|10.5654|11.7393|10.5457|25.6589|42.3406|20.0457|22.08|
2022-02-19 15:51:35|adr_usa_0403|AMYT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.9|7.9|12.36|14.16|13.93|12.13|12.045|10.8||||
2022-02-19 15:51:36|adr_usa_0404|FUTU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|9.94|11.44|10.32|9.24|23.67|28.5|39.3|137.86|179.55|88.86|40.55|
2022-02-19 15:51:38|adr_usa_0405|DNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:51:38|adr_usa_0406|LX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|14.2|14.23|10.12|7.68|10.77|11.35|10.42|13|11.11|11.22|6.52|6.21|9.98|12.46|5.77|3.46|
2022-02-19 15:51:39|adr_usa_0407|SY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|13.89|9.47|11.93|10|13.57|11.98|11.03|9.9|9.8|4.12|3|
2022-02-19 15:51:40|adr_usa_0408|MFGP|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.462|31.3439|28.4871|16.8153|16.0711|15.5044|19.2047|25.0918|17.4905|11.9557|12.3456|5.5858|3.6149|3.0765|5.3262|6.9985|5.49|5.04|5.74|
2022-02-19 15:51:43|adr_usa_0409|ZEAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|18.99|13.77|15.39|12.88|16.59|13.46|17.97|21.13|25.7213|34.86|29.2479|35|37.1|37.87|30.85|29.96|32.2427|21.94||
2022-02-19 15:51:44|adr_usa_0410|MESO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|2.65|4.4|5.2|6.01|9.1|8.25|13.54|23.76|40.96|43.01|39.89|35.7|41.62|28.94|35.05|27.49|34|25.5|26.5095|26.365|24.93|20.52|19.21|17.76|13.928|14.6|12.39|6.44|9.15|3.89|4.27|5.55|9.5|7.66|5.51|6|5.76|5.5|7.61|3.95|5.25|5.6|6.7|7.37|4.38|11.39|19.19|8.6|8.26|7.71|6.01|4.91||
2022-02-19 15:51:47|adr_usa_0411|NIU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.48|6.81|8.11|6.12|8.07|8.53|6.97|16|18.82|27.24|35.22|32.98|23.35|15.57|
2022-02-19 15:51:48|adr_usa_0412|ITCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8337|3.943|3.7049|3.7608|4.2121|4.043|4.0424|3.3944|3.5847|3.9592|4.3065|4.7112|5.7477|5.4558|5.5467|4.6966|4.1114|3.1763|3.6244|4.8907|5.6453|7.4059|7.7597|8.8349|13.5524|16.8096|14.3585|15.6687|13.4673|13.1614|14.2899|12.9921|12.4886|13.8999|15.3479|12.2144|11.6327|15.0498|12.6375|14.1634|14.677|13.408|11.9501|13.57|11.1471|10.1217|11.4407|10.7616|11.4146|10.4394|11.6235|11.5996|12.0264|11.5126|12.7579|12.9086|13.2857|12.4263|12.0971|10.9974|10.3563|7.7508|3.7498|4.0108|4.3|4.755|5.78|4.25|3.68|2.9054|
2022-02-19 15:51:51|adr_usa_0413|GTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.07|11.94|14|21.46|20.14|13.85|6.1|
2022-02-19 15:51:52|adr_usa_0414|HLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.99|9.7601|9.5|9|8.6|8.55|7.35|8.31|8.5|19.69|44.87|74.55|77.19|69.92|50.4|38.61|60.87|64.05|65.2366|59|41.0006|48.53|65.37|55.35|40.35|33.45|13.92|
2022-02-19 15:51:53|adr_usa_0415|OPRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9.03|5.76|6.57|10.45|10.13|9.44|5.2|8.3|9.78|8.4|10|10.25|8.99|6.8|||||
2022-02-19 15:51:55|adr_usa_0416|FANH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9128|11.7634|9.669|10.976|8.5745|6.9998|5.7085|10.5317|18.3745|16.886|21.2956|22.2704|18.1265|13.3202|10.913|11.4381|5.0971|5.5171|5.1778|5.6383|4.8305|5.1778|5.4848|4.9032|4.2408|4.8547|6.9146|5.711|4.4428|5.0486|6.9711|7.27|6.1068|7.5527|6.2522|5.7756|6.5349|6.8742|7.3023|7.2352|8.8594|17.9651|22.971|23.6336|23.7116|18.8929|22.502|29.204|24.3639|22.8058|16.8019|18.4079|17.5788|11.3996|14.387|14.7295|11.6618|7.05||||
2022-02-19 15:51:58|adr_usa_0417|BEST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|9.01|10.16|11.71|5.94|3.92|4.84|5.45|5.18|5.46|5.3|4.66|3.1|1.98|1.85|1.79|1.74|0.83|
2022-02-19 15:52:00|adr_usa_0418|TLND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:00|adr_usa_0419|HHR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1523|14.915|17.5931|19.2761|14.3755|22.4925|22.531|30.5709|32.747|40.1217|48.6327|50.6652||||
2022-02-19 15:52:02|adr_usa_0420|MSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|16.72|16.5|20.4599|19.64|19.75|20.2|15.8999|16.27|14.35|13|11.3057|7.86|5.35|
2022-02-19 15:52:03|adr_usa_0421|GHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4408|17.7548|11.5522|11.5344|11.8497|11.7403|9.899|11.6305|10.3817|12.4599|11.6864|12.1151|12.3015|10.2512|7.5114|8.1824|
2022-02-19 15:52:04|adr_usa_0422|DAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|14.08|21.04|37.5|25.84|26.53|23.82|23.09|12.09|12.48||||
2022-02-19 15:52:06|adr_usa_0423|DAVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|29.67|24.15|27.5|38.35|37.66|46.6|35.16|48.3|60.96|74.88|85.42|115.97|125.21|170.13||||
2022-02-19 15:52:07|adr_usa_0424|LINX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:07|adr_usa_0425|IMOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3079|10.8183|7.2363|18.6335|12.2294|9.2263|6.6574|6.0785|4.4865|7.5981|25.508|33.3594|28.0407|23.301|22.3964|22.7582|23.4457|23.9884|21.4557|25.0015|21.1662|22.0708|24.4226|25.8337|25.0015|22.0346|15.4134|10.167|12.2294|6.9107|0.673|1.2664|2.7498|3.3287|2.5005|2.7136|5.8252|3.98|5.3549|7.96|8.2223|4.9026|4.4865|16.2455|10.5108|13.5138|9.7509|11.1349|16.7521|16.1099|17.3672|19.3572|22.0256|20.0446|21.1301|21.8673|20.515|14.7078|17.2858|15.6938|16.4898|17.9642|14.0471|17.2199|20.6665|19.7041|17.911|16.0571|14.6995|15.4999|14.4995|14.7263|13.4962|18.3106|21.3153|15.0691|20.5869|18.3185|22.6984|30.0335|32.1416|35.7|34.26||||
2022-02-19 15:52:11|adr_usa_0426|TIGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.87|5.08|4.49|3.5|2.75|4.41|4.74|7.23|14.71|29.28|10.63|4.79|
2022-02-19 15:52:12|adr_usa_0427|NEW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.2|85.9|58.1|67.8|62.3|81.7|92|47.3|56.6|99|68.6|37.6|18.4|5.538|3|
2022-02-19 15:52:13|adr_usa_0428|QTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.13|6.11|11.57|4.06|3.68|3.41|2.39|2.98|2.3|1.59|22.6|19.1|9.9|2.76|
2022-02-19 15:52:15|adr_usa_0429|CANG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0865|7.6707|6.5258|5.7823|6.1354|4.6166|7.3797|4.2905|5.448|4.7816|7.7893|8|5.37|4.02|3||||
2022-02-19 15:52:16|adr_usa_0430|JMIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.26|25.65|8.53|6.73|3.07|5.49|8.15|39.92|35.46|30.33|17.83|11.12||||
2022-02-19 15:52:17|adr_usa_0431|SOGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:18|adr_usa_0432|QH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|6.99|7.54|6.19|4.43|2.61|1.11||||
2022-02-19 15:52:19|adr_usa_0433|CALT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|24|33.62|27.565|29.45|21.62|24.76||||
2022-02-19 15:52:21|adr_usa_0434|LOMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8355|21.458|20.2224|11.5166|8.8662|9.3849|10.2338|10.8469|5.1311|7.7343|3.188|4.0181|3.8672|6.26|6.37|6.8|6.97|6.61||||
2022-02-19 15:52:22|adr_usa_0435|ORTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.51|16.97|13.2|13.45|15.58|7.26|5.9|4.57|4.78|7.15|4.5|2.35|1.19||||
2022-02-19 15:52:24|adr_usa_0436|DUO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.865|15.52|14.73|10.11|6.87|7.54|6.29|3.04|1.11|0.465|
2022-02-19 15:52:25|adr_usa_0437|BLCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.88|8.68|10.1|9.19|7.48|3|1.53|
2022-02-19 15:52:26|adr_usa_0438|IPHA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.44|6.68|6.85|3.84|4.09|4.31|3.29|6.17|4.56|
2022-02-19 15:52:27|adr_usa_0439|YIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:28|adr_usa_0440|UXIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|6.5|5.08|3.79|1.98|2.23|2.26|1.54|1.43|0.8674|0.865|1.04|3.83|2.65|1.39|
2022-02-19 15:52:29|adr_usa_0441|AVDL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.063|7.625|7.5|6.5|4.563|4.375|1.813|5.125|5|2.875|4.375|2.625|3.375|3.125|2.125|4.75|5.25|7.125|7.25|3.156|2.4|1.11|2.72|2.15|1.539|2.59|4.35|7.15|13.45|33.71|26.79|25.9|24.63|14.67|19.49|12.94|18.105|18.7|18.88|21.16|18.47|18.75|29.95|25.6|20.97|8.99|9.98|9.32|10.01|7.32|3.92|6|7|8.76|7.4|8.57|6.96|7.24|6.84|6.01|5.35|4.17|5.21|5.13|4.3982|4.09|3.03|4.3|6.138|6.56|8.05|13.4|15|14.31|17.13|17.98|21.19|16.31|12.21|11.04|10.74|12.4|10.39|9.68|11.03|10.5|8.2|7.29|6.13|4.39|2.58|1.44|2.89|4.16|7.55|7.94|8.08|5.04|6.68|9.04|6.73|9.8|8.08||||
2022-02-19 15:52:33|adr_usa_0442|ONE|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270|380.5|208|181|215|198.5|192|182|130.5|102.75|107.25|100|91.5|41|13.3125|3.79|3.65|
2022-02-19 15:52:34|adr_usa_0443|SOHU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.688|7.5|1.9063|0.8438|1.64|0.98|1.2|0.96|1.22|1.6802|6.16|9|34|41.79|30.88|22.75|20.78|17.35|18.09|17.75|22.24|16.63|18.6|23.63|24.85|21.83|23.68|22.28|28.43|38.23|56.58|40.38|73.11|56.9|42.63|44.53|64.43|68.78|56.59|54.6|42.81|58.59|65.13|87.13|69.59|50.62|50.84|55.17|40.97|42.09|44.48|45.76|59.02|67.76|72.58|73.85|56.03|50.23|52.02|53.33|65.14|40.62|58.1|49.61|38.44|43.61|34.76|40.36|46.41|53.74|44.05|29.71|41.3|21.1|17.46|16.58|14.05|10.16|11.27|6.1|9.68|20.1|17.12|15.71|17.14|20.74|16.57|
2022-02-19 15:52:38|adr_usa_0444|HKIB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:38|adr_usa_0445|HUIZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|8.05|7.71|8.14|7|8.37|5.96|2.28|1.43|
2022-02-19 15:52:39|adr_usa_0446|CEPU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9092|16.1583|9.7528|10.3933|8.7339|8.9183|8.4428|2.7657|4.86|2.25|2.54|2.15|2.66|2.21|2.58|3.1|3.27|
2022-02-19 15:52:41|adr_usa_0447|QD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|12.54|12.76|9.84|5.01|4.68|4.84|7.38|7.11|4.75|2.12|1.8|1.32|1.19|2.25|2.45|1.47|0.9464||||
2022-02-19 15:52:43|adr_usa_0448|FINV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.152|6.1118|6.3366|5.0485|4.9794|3.1985|3.3455|3.8417|3.0172|2.1745|1.3228|1.6685|1.7954|2.5272|6.84|9.52|5.51|4.69|
2022-02-19 15:52:44|adr_usa_0449|CTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|8.39|10.95|9.98|4.97|4.95|7|7.1|4.99|2.71|2.59|1.65|1.28|0.4978|
2022-02-19 15:52:46|adr_usa_0450|PUYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|8.71|6.7|5.44|6.28|6.65|6.13|6.18|5.01|5.44|5.95|6.25|
2022-02-19 15:52:47|adr_usa_0451|HMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:47|adr_usa_0452|QK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.72|11|12.6|11|6.43|2.69|2.6|1.41|0.67|0.5549|
2022-02-19 15:52:48|adr_usa_0453|YRD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5414|9.5798|13.406|23.9734|21.3843|23.5515|24.5296|42.8741|43.0428|38.4686|20.21|19.17|10.4|13.56|13.39|7.71|5.55|4.01|4.13|3.08|3.02|5.09|6.15|3.13|2.77|
2022-02-19 15:52:50|adr_usa_0454|MOGU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.07|12.85|2.83|2.61|2.1599|1.02|1.8|2.35|2.29|1.97|1.64|1.03|0.3701|
2022-02-19 15:52:52|adr_usa_0455|EH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10.74|10.484|7.978|21.11|37.04|43|23.91|14.92|
2022-02-19 15:52:53|adr_usa_0456|ICLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|7.78|5.79|3.9|3.5|3.56|3.77|3.04|3.22|4.72|5.33|6.74|8.47|11.75|11.04|6.05|4.4||||
2022-02-19 15:52:54|adr_usa_0457|ADXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|6.6||11.03|13.4|10.5|9.5594|9.01|6.29||||
2022-02-19 15:52:56|adr_usa_0458|IVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|11.82|14.5|14.7|13.635|14.16|13.66|
2022-02-19 15:52:57|adr_usa_0459|BVXV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.46|4.95|3.54|3.932|3.73|3.81|3.68|3.35|5.6343|8.5319|7.11|5.21|5.45|6.55|5.65|4.3999|5.43|5.75|5.94|9.29|7.7|22.75|38.79|2.77|3.77|2.92|2.21|2.49|
2022-02-19 15:52:58|adr_usa_0460|YJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.3|6.86|4.71|3.71|2.69|1.75|1.94|2.04|1.74|0.7199|0.5135|
2022-02-19 15:53:00|adr_usa_0461|BCYC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|10.31|11.5|9.325|14.55|17.16|18.39|19.31|26.87|30.08|41.37|59.83||||
2022-02-19 15:53:01|adr_usa_0462|ITMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:01|adr_usa_0463|JFU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3076|10.94|9.5|9.45|3.68|0.804|1.36|1.77|2.54|1.73|1.1|
2022-02-19 15:53:03|adr_usa_0464|YI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.07|6.37|6.41|6|4.8|6.7504|6.7|6.35|6.15|6.96|13.07|9.14|6.15|3.23|
2022-02-19 15:53:04|adr_usa_0465|COE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.92|20.9|15.55|17.92|16.07|14.165|12.5|10.51|10.75|9.11|6.9962|6.3|6.8801|7.24|9.82|29|25.68|19.41|25.45|21.5|8.02|2.61|1.06|||
2022-02-19 15:53:06|adr_usa_0466|LIZI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|7|5.36|2.26|3.88|9.15|7.33|3.17|1.85||||
2022-02-19 15:53:07|adr_usa_0467|VIST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|4.77|7.85|2|3.31|2.25|2.555|2.56|4.1|5.03|5.24||||
2022-02-19 15:53:08|adr_usa_0468|CNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|5.35|5.54|5.9295|5.85|5.02|3.9805|3.86|3.1442|3.56|3.85|3.08|5.49|3.9||||
2022-02-19 15:53:11|adr_usa_0469|TLC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:11|adr_usa_0470|WIMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.27|3.45|5.57|5.76|6.6|5.49|4.12|3.04|
2022-02-19 15:53:12|adr_usa_0471|CAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|6.1|3.04|1.9|1.87|5.93|20.67|8.15|6.11|5.15|
2022-02-19 15:53:13|adr_usa_0472|UCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.475|12.3928|10.54|10.55|10|4.35|6.59|
2022-02-19 15:53:15|adr_usa_0473|BEDU|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5442|17.2849|17.1625|17.991|16.7012|11.6739|10.2241|10.7419|8.8872|8.3788|8.8917|7.9882|6.9136|7.1788|6.4059|6.1064|3.6426|3.36|1.91|1.08|
2022-02-19 15:53:16|adr_usa_0474|VIOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9201|7.7308|11.17|8.17|8.26|8.04|4.35|5.3|5.96|5.17|10.4|8.2|4.81|2.32||||
2022-02-19 15:53:18|adr_usa_0475|SMMT|total_return_price|0.789165446559||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|10.44|12.83|10.1|6.99|10.97|7.15|11.01|13.04|10.7|13.7|10.35|13.19|13.53|2.3|1.78|1.75|1.7646|1.31|1.79|2.37|3.81|3.64|3.33|5.6|5.98|7.57|5.19|2.03|
2022-02-19 15:53:20|adr_usa_0476|GNFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.17|19.95|17.21|19.9|14.79|5.51|5.45|4.88|4.59|3.8|3.81|4.94|
2022-02-19 15:53:21|adr_usa_0477|REDU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|14.79|15.83|14.72|11.63|7.44|9.69|9|8.66|6.99|5.09|3.52|5.75|5.95|4|2.57|0.646|0.4799|
2022-02-19 15:53:23|adr_usa_0478|SUPV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7901|12.1058|14.0083|12.4371|16.0906|16.5251|22.1474|28.501|28.8144|10.3683|7.9147|7.972|5.8047|7.1515|2.729|3.5612|1.5|2.1662|1.7527|2.1367|1.733|2.11|2.2|1.93||||
2022-02-19 15:53:25|adr_usa_0479|NCNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|10.11|17.69|20.16|25.7|15.72|17|10.51|7.37|6.1|5.83|5.41|5.26|4.49|4.91|2.79|2.4|2.44||||
2022-02-19 15:53:26|adr_usa_0480|RUHN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:27|adr_usa_0481|JG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.39|6.98|6.8|4.74|3.67|2.26|2.29|1.59|1.5|3.85|4.2|3.29|1.71|0.9897||||
2022-02-19 15:53:28|adr_usa_0482|CIH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.49|4.7659|3.64|1.36|2.14|1.4|1.95|2.18|1.99|1.34|0.96|
2022-02-19 15:53:30|adr_usa_0483|AIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|6.42|9.07|6.18|4.26|5.27|7.36|7.96|4.08|3.48|
2022-02-19 15:53:31|adr_usa_0484|ERYP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4||||32.33|29.7|22.02|20.2|12.4392|9.41|5.54|7.7001|6.66|4.84|4.49|4.79|8.9101|5.7|9.5572|7.07|4.8268|5.9|2.33|||
2022-02-19 15:53:32|adr_usa_0485|CYAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.72|41.35|52.1899|45.49|26.2|21.4|17.95|25.5|42.5|55.86|43.1|36.46|29.26|28.03|16.63|20.2|10.94|9.76|9.47|7.61|11.1|9.169|7.3909|7|5.1741|4.1734|3.81|
2022-02-19 15:53:34|adr_usa_0486|BFRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|14.32|11.6791|13.85|11.71|12.9564|16.53|14|10.34|7.08|6.6101|7.83|7.27|5.35|6.42|5.26|3.2051||||
2022-02-19 15:53:36|adr_usa_0487|SECO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|9.66|12.15|9.77|12.77|8.8|8.76|7.15|6.86|5.89|3.76|3.23|2.51|2.25|2.53|2.47|1.27|0.3886|
2022-02-19 15:53:37|adr_usa_0488|MREO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5001|2.7097|3.01|2.15|1.0636|3.06|2.62|3.55|3.37|3.17|2.4|1.57|||
2022-02-19 15:53:38|adr_usa_0489|KRKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.47|7.39|4.45|3.33|2.5301|2.79|3.35|2.48|1.6|1.055|
2022-02-19 15:53:39|adr_usa_0490|KTOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:39|adr_usa_0491|SKYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:40|adr_usa_0492|TC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8|27.32|27.72|12.08|9.76|7.32|6.04|6.22|3.232|3.37|3.91|3.08|2.53|2.75|
2022-02-19 15:53:41|adr_usa_0493|LOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|12.6|14.8999|10.56|11.3293|8.4|16.62|11.75|5.17|4.08|2.52|3.3|4.84|4.8|7.42|5.24|3.46|3.1|
2022-02-19 15:53:43|adr_usa_0494|XYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7433|13.2083|17.041|11.19|7.92|5.19|2.79|2.7|1.5|1.95|3.35|14.8|4.2|3.39|
2022-02-19 15:53:44|adr_usa_0495|JFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|14|14.54|5.2|2.55|3.91|3.04|3.07|8.7|5.46|3.96|2.3|
2022-02-19 15:53:45|adr_usa_0496|TRVG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.03|20.39|10.97|6.92|6.72|4.56|6.21|5.67|4.32|3.73|4.22|2.62|1.46|1.97|1.57|2.25|4.3|3.31|2.46|2.02||||
2022-02-19 15:53:48|adr_usa_0497|LAIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|7.99|9.44|10.2|4.47|4.86|3.88|2.5|1.86|1.56|2.29|1.7|0.88|0.6|
2022-02-19 15:53:49|adr_usa_0498|NNDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.2|85.3|81.6|65.6|76.2|62.2|68|61.5|52.3|31.9|18.3|21.7|19.9|10.2|7.099|4.65|3.487|2.53|0.94|2.2|2.13|8.59|8.35|8.52|5.8|3.83|
2022-02-19 15:53:50|adr_usa_0499|WSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:51|adr_usa_0500|JT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|52.32|44.24|52.88|39.84|32.08|40.08|32.16|20.8|11.92|6.72|5.2|4.24|2.8|2.53|2.77|1.5|0.9276|
2022-02-19 15:53:52|adr_usa_0501|FRSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|5.55|4.03|3.7|3.87|3|1.68|1.31|1.16|1.44|1.055|0.5962|1.59|0.945|4.59|5.81|4.42|3.14|1.74||||
2022-02-19 15:53:54|adr_usa_0502|RYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|16.78|17.3|21.22|19.89|5.95|6.84|6.75|6.48|5.5|3.4|2.84|3.0135|2.42|3.66|4.25|2.76|1.9101|
2022-02-19 15:53:55|adr_usa_0503|ASLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.02|7.78|7.7067|3.11|4.2899|3.48|1.83|2.26|1.165|2.1943|1.77|1.92|3.25|3.37|1.94|1.13||||
2022-02-19 15:53:57|adr_usa_0504|MITO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|13.58|12.17|5.22|3.45|1.29|1.83|1.35|1.57|1.47|1.5|1.36|0.7825||||
2022-02-19 15:53:58|adr_usa_0505|STG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.75|114.125|78.375|35.375|45.25|28.5|35.375|33.625|17.25|17.25|20.5|13.25|13.25|12|5.73|4.88|
2022-02-19 15:53:59|adr_usa_0506|PLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.25|12.15|14.7618|10.2433|7.08|7.8518|11.85|6.5|8.32|5.49|5.77|25.38|27.06|63.26|76.8|49.32|51.81||||
2022-02-19 15:54:01|adr_usa_0507|BWAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|10.38|9.51|9.615|6.6|6.1522|5.8324|6.84|9.03|10.2|8.1899|7.68||||
2022-02-19 15:54:03|adr_usa_0508|VRNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.6|15.04|11.3|20|16.1001|12.5|9.65|6.34|5.86|4.35|5.75|4.11|5.11|6.24|7.07|8.36|6.54|5.45|6.83||||
2022-02-19 15:54:05|adr_usa_0509|CLGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.21|16.9|16.36||||
2022-02-19 15:54:07|adr_usa_0510|AKTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4750|4000|200|142|66.5|62.5|56.6|48.5|7.6|5.8|23.09|14.06|14|14.55|8.9|7.04|6.65|5.04|6.87|4.64|1.77|2.03|2.3289|1.63|3.58|2.08|1.83|1.75|1.54|2.18|1.68|1.79|2.54|1.73|1.69|1.49|
2022-02-19 15:54:08|adr_usa_0511|JP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0637|7.9812|8.9352|9.082|7.5041|7.4399|7.9078|8.4326|7.667|11.7184|17.9217|18.9394|19.2|8.26|3.93|3.82|2.29|2.31|1.57|0.9936|1.62|1.71|1.88|2.25|1.62|1.09|1.01|
2022-02-19 15:54:11|adr_usa_0512|IMMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3333|10.8333|20.3333|11.4333|11.1333|7.5233|3.8667|3.7333|3.7333|3.8|3.4|2.5|2.6667|4.8333|4.2|3.6333|3.1333|3.1667|2.9333|2.3667|2.46|2.28|1.67|1.36|1.81|2.2|3.3401|1.89|2.18|1.83|1.54|1.79|0.7211|1.08|1.68|2.84|2.88|3.91|4.13|3.44|
2022-02-19 15:54:13|adr_usa_0513|FEDU|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9002|7.96|6.97|4.27|3.93|2|2.25|2.25|2.05|1.661|1.27|0.97|0.9|1.67|0.9048|0.6518|1.45|0.64|
2022-02-19 15:54:15|adr_usa_0514|LGHL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|2.25|1.93|4.42|2.08|1.27|1.32|
2022-02-19 15:54:16|adr_usa_0515|AACG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7059|0.8471|1.215|0.7495|0.4268|0.363|0.7152|0.5236|0.363|0.3251|0.242|0.234|0.2977|0.6446|0.8252|0.7896|0.6398|0.5338|0.3478|0.404|0.5481|0.3496|0.3648|0.3935|0.3513|0.3548|0.446|0.4316|0.3817|0.3817|0.5726|0.234|0.613|0.4882|0.4652|0.4364|0.3472|0.3606|0.5164|0.5174|0.5314|0.5593|0.5363|1.12|0.98|1.03|2.6|1.79|1.4|0.9|1.15|1.06|1.21|4.74|3.02|2.34|1.18|
2022-02-19 15:54:18|adr_usa_0516|PT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.49|10.1|12.94|3|1.29|2.13|1.66|1.19|0.979|0.9575|1.13|0.985|0.949|0.445|
2022-02-19 15:54:19|adr_usa_0517|WEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0003|28.02|34.68|27.24|18.45|9.33|4.38|3.9|2.6445|3.84|4.23|4.86|2.34|2.22|
2022-02-19 15:54:21|adr_usa_0518|MFH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187|183.2|140.6|105.09|80.2|71.8|77.798|75.6|56.8|44.416|29.4|19.872|17.4|7.402|2.24|1.4|3.06|2.58|2.06|1.64|1.1558|2.3|2.1|2.88|7.09|5.26|2.36|3.04|
2022-02-19 15:54:23|adr_usa_0519|AMBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.9|298.8|417.6|231|151.2|178.8|210.9|225|130.95|81.6|85.2|37.5|||28.491|28.491|4.83|2.7|0.6|1.2|1.5|1|4.01|4.1|4|4.5|6|5.75|4.15|2.5|3.5|0.01|4.65|5.32|5.6|6.25|3.8505|1.97|1.98|1.9|1.78|4.85|2.13|2.15|2.32|1.53|0.98|
2022-02-19 15:54:25|adr_usa_0520|MOHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.81|5.795|5.68|2.81|1.38|2.25|2.13|1.5|0.605|0.405|
2022-02-19 15:54:26|adr_usa_0521|XRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:27|adr_usa_0522|KZIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210|177.5|200|180|201.26|250|225|210|185|146.26|130|54|135.58|165.6|110|87.2|179|156|351.38|375.2|529.6|499.6|374.2|362|456.6|371.8|390.6|367.4|362.8|263|178|235.8|196|199.6|167.2|162.6|103.8|100|117|108|42.6|32.202|49.8|67|47.2|40.998|14.6|11.8|9.6|35|17.2|12.35|8.2|9.6|8.52|8.0924|29.08|18.8|16.32|16.24|16.4|16.32|14.96|10.96|10.92|18.2|19.04|9.68|9.12|10.2|8|7.92|6.4|5.4112|3.6|3|2.5|5.59|3.53|3.15|2.2026|3.5899|2.639|3.5799|4.38|2.78|3.35|6.76|8.6|11.5|9.6|10.66|8|
2022-02-19 15:54:30|adr_usa_0523|IMRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.48|8.6001|5.26|5.29|11.2|10|9.51|5.8442|6.1|3.11|2.6281|3.65|1.8321|7.43|7.35|6.67|5.83|4.8501|4.3|2.37|
2022-02-19 15:54:32|adr_usa_0524|ATHE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|0.006|0.006|0.36|0.36|0.3|0.1875|0.1875|0.1878|0.18|0.06|0.03|0.03|76.5|43.5|30.6|24.714|32.94|33|23.94|27.786|22.5|24.48|22.92|7.74|9|9.12|9.36|9.18|17.7|18.42|15.72|16.92|13.98|23.4|26.1606|21.96|21.54|12.72|8.4006|8.0994|10.86|8.4|7.8|6.6|6.96|7.5|22.08|10.8|10.74|9.0486|10.026|9.3|12.6|13.02|14.52|13.38|23.88|42.6|64.14|12.78|12.84|10.26|6.9|6.9|5.7072|4.5306|3.3|4.78|5.01|1.82|2.19|2.36|2.76|3.2|2.31|1.97|1.9199|1.1299|1.74|1.3|1.12|0.82|0.3765|0.585|2.4|1.43|1.62|1.32|1.29|0.78|
2022-02-19 15:54:35|adr_usa_0525|SFET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1569.9352||1152.246|864.1845|800|218.4|61.8|45.6|33.2|13.579|3.07|1.39|1.85|0.927|1.37|1.33|1.5|1.14|0.7351|
2022-02-19 15:54:36|adr_usa_0526|GSUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:37|adr_usa_0527|DXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.03|27|13.8|8.61|5.25|6.06|5.91|4.35|3.33|3.54|3.69|3.06|3.93|3.84|3.54|2.85|1.9797|6.9|6.06|6.48|4.98|4.98|3.8655|3.15|4.23|3.93|4.47|4.2|4.44|5.04|5.15|6.14|4.07|1.7919|3.36|2.16|1.5|1.13|0.5944|0.7162|0.7847|1.37|1.36|1.62|1.31|1.05|
2022-02-19 15:54:39|adr_usa_0528|ANTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.25|102.25|84.5|80|40.15|25.5|21|32.2|39.5|37.25|30.3|16.5|18.9|31.05|23|16.1|12.65|17.25|15.8|11.75|9.65|10.25|9.4|9.1|9.05|9.025|12.1|11.6|8.5|12.8|9.2|22.9|23.4|28.05|27.7|19.85|17.4|13|12.2|11.5|12.35|8.55|5.6|3.15|2.074|0.95|2.265|1.71|0.93|1|0.7298|0.8322|0.8698|1.64|3.67|2.9|2.5301|1.66|
2022-02-19 15:54:41|adr_usa_0529|BNTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||330|267|217.2|185.88|160.95|96|60|27|19.89|21.6|21.6|39.3|28.8|30.3|44.7|48.45|30.45|36.75|22.635|29.4|10.5|12.0015|7.65|5.895|7.91|6|2.95|4.3|4.39|3.6|2.75|
2022-02-19 15:54:43|adr_usa_0530|MTP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208|199.5|147.01|163|134.4|138.015|128.5|98|45|45|34.5|37.344|7.33|18.37|6.75|6.1|3.4465|1.7999|1.375|1.81|1.99|2.14|2.09|1.77|1.18|
2022-02-19 15:54:45|adr_usa_0531|APOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:45|adr_usa_0532|MDGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.6|162|115.6|73.6|43.2|49.6|22|12.6|8.92|8.44|5.6|1.2794|1.43|3.52|2.519|2.9609|2.3|1.74|1.74|1.07|1.84|1.38|1.97|2.25|1.81|1.49|0.9954|
2022-02-19 15:54:47|adr_usa_0533|ANCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:47|adr_usa_0534|TRPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:47|amer_0000|RY.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||1.1027|1.2217|1.2196|1.2768|1.4372|1.4286|1.5024|2.0337|2.3203|2.6392|3.1624|3.6408|3.731|4.2134|4.0882|3.5951|3.9961|3.7282|3.4695|3.4264|3.249|3.9041|4.499|11.0408|11.091|9.9567|11.8972|11.0096|11.8472|13.1124|12.8595|13.1825|13.4915|14.6962|14.581|15.827|15.8702|15.4339|15.7062|16.3267|16.3918|19.6151|20.4136|22.1476|23.8434|25.8075|25.0233|27.2911|30.1424|32.1669|30.3339|31.7204|28.9851|27.7643|27.6308|27.7185|18.2803|25.737|31.5185|33.9849|32.7212|38.8615|34.2249|34.9594|34.8269|38.9927|33.9666|32.4948|35.3493|38.9234|35.4223|39.6616|43.6928|43.1967|46.0406|50.7319|50.4037|54.0109|59.9481|60.1733|54.4871|61.4262|59.0688|58.5349|57.4764|62.3725|64.3578|68.4343|77.0846|77.7164|78.0506|85.4076|89.9476|84.1963|88.3823|84.3217|88.7962|95.6938|94.3202|97.0988|96.5261|80.0682|87.3909|89.0981|99.9932|114.3948|124.1094|127.7416|144.93||||
2022-02-19 15:54:51|amer_0001|TD.TO|total_return_price|1|||||||||||||||||||||||||||0.5851|0.503|0.5099|0.5717|0.4676|0.5879|0.5803|0.5959|0.6143|0.5982|0.5734|0.6874|0.6562|0.5754|0.6922|0.741|0.8292|0.939|0.8642|0.8489|0.8722|0.907|0.8877|0.935|1.0987|1.187|1.1389|1.2636|1.5705|1.8902|2.0425|2.3341|2.74|2.8773|3.5408|3.2688|2.5539|3.5537|4.438|3.4161|7.7865|8.4113|7.9934|8.3047|9.9136|10.4921|9.3091|9.4784|8.7209|10.4069|10.2953|8.1785|7.3397|8.1115|8.6269|9.5991|11.3236|11.2856|11.6579|11.6986|13.0353|12.9083|13.6035|15.2205|15.2797|16.7556|17.3682|16.1816|18.3792|19.8655|19.4225|19.6975|20.7442|19.9366|19.5625|18.6062|17.1655|12.1735|14.6114|19.7789|19.5025|20.1058|24.2908|23.7479|24.039|24.7364|27.2428|25.644|25.4536|26.4711|28.7468|27.4211|28.4913|29.4849|29.5198|31.2388|34.8349|35.3866|39.0991|42.6426|41.8393|38.4919|42.7712|40.9132|42.0252|42.0106|44.5815|45.8621|49.5289|55.3079|53.1761|53.6987|61.7961|63.5534|61.8323|66.7598|63.7326|65.2235|68.0275|69.3401|68.2872|67.0798|54.0551|55.818|56.0549|69.8427|82.2243|81.4562|89.0449|101.81||||
2022-02-19 15:54:56|amer_0003|BNS.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||2.2913|2.4984|2.6159|2.6677|2.9399|2.9084|3.1384|4.0597|4.6112|5.1758|6.4782|6.1342|6.3397|7.8352|6.8138|6.5176|6.6612|7.1487|6.5539|7.0782|6.2722|7.2224|8.0878|9.4308|9.9194|8.4164|10.1015|9.8403|10.9792|12.277|11.2932|10.6084|11.8106|13.0964|14.2998|15.5898|16.1962|16.9879|17.8381|19.4582|19.5623|19.9666|21.0171|21.8119|23.6476|23.966|23.6728|25.8282|26.8073|28.4169|26.5457|28.9549|26.336|26.3982|27.8728|22.6483|16.9696|19.7084|26.9706|26.851|26.8666|31.3335|31.5335|33.7169|35.1196|36.2011|34.3059|33.5864|33.2889|35.7494|34.5092|36.1379|39.4533|39.4753|39.847|43.9994|42.812|47.1356|52.8535|49.7665|44.4696|48.9782|47.7624|46.302|43.7454|50.7314|51.7017|56.7956|61.8719|60.9596|62.9992|68.2215|67.5964|65.9619|65.144|60.3685|64.7141|64.6219|62.4798|67.7845|65.6623|51.5409|51.6263|52.7925|65.9109|76.5146|76.9789|81.14|91.56||||
2022-02-19 15:55:00|amer_0004|CNR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1009|2.938|2.7787|3.424|4.1001|3.8526|5.2335|4.5049|3.9754|4.6263|4.8999|5.7805|5.23|4.4947|4.5236|5.1188|5.2707|5.3076|7.1384|7.3985|7.2689|9.2922|9.6639|9.7501|7.2471|8.0019|7.7247|8.0397|8.6493|10.1967|9.5935|10.8521|11.6531|13.812|14.4789|13.4484|15.7477|17.8256|20.3182|18.7835|18.0718|19.413|19.8236|21.1762|22.2603|18.3736|19.688|19.4586|20.2603|17.9617|18.2489|20.2813|21.5029|23.4851|25.3645|25.2188|27.3084|27.6469|30.6187|32.4311|29.5788|33.9942|33.7887|36.8666|37.404|39.0037|44.2662|44.5778|45.6308|53.1462|54.7257|61.3801|70.5419|71.2238|75.7703|64.645|68.2785|69.6931|73.4715|69.3989|78.3638|82.9127|90.4539|97.3385|96.0356|96.6767|88.2468|101.2047|109.5196|95.936|114.0352|116.0403|114.3913|113.4796|106.8241|117.1613|138.9186|137.6551|144.0761|129.8035|146.2385|155.38|||||
2022-02-19 15:55:05|amer_0005|SU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.1417|0.1606|0.1661|0.1847|0.1893|0.1928|0.1945|0.2231|0.2598|0.2814|0.6891|0.9419|0.9257|0.9837|0.9564|0.949|0.8925|0.9918|1.1863|1.1066|1.2022|1.2601|2.7855|2.7201|3.1573|3.3593|3.2134|3.6805|4.4024|4.8495|9.0077|9.2628|8.3922|8.7152|8.6404|8.5501|11.1854|12.3796|11.705|13.927|14.6379|16.8444|20.0825|24.438|25.5043|31.2145|31.4979|27.991|32.0767|30.7478|33.6339|33.1559|37.9276|34.9149|41.7496|31.0556|16.8597|20.0392|25.2194|26.7472|26.6816|23.7607|22.6087|24.2496|27.7903|31.6345|27.577|19.5914|21.5905|24.0236|21.8023|24.0504|24.4226|22.8233|23.3881|27.9414|28.408|29.6385|35.1211|31.4823|28.8866|29.1905|27.3435|28.5989|28.8536|29.4713|29.4381|30.1605|36.6181|34.323|32.0944|37.3448|39.6977|38.6|46.743|43.9591|33.8162|38.7691|36.9395|38.2016|39.3039|21.0071|21.5927|15.4951|20.5548|25.4966|29.0176|25.8989|31.65||||
2022-02-19 15:55:09|amer_0006|ENB.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.129|1.2694|1.2905|1.3339|1.4043|1.4751|1.5564|1.6978|1.861|1.8818|2.2027|2.6195|3.1839|3.124|3.2797|3.2006|3.5529|3.3977|3.4612|3.2869|2.9948|3.1134|3.3152|3.731|4.7512|4.6457|4.5604|4.7508|4.8851|5.0791|5.3986|5.3391|4.9573|5.1634|5.6827|5.755|6.4686|6.4778|5.9719|6.524|7.4495|7.8225|8.8577|9.5101|9.3495|8.7139|8.8866|9.5101|10.6957|10.0835|9.6914|9.918|10.9769|11.7082|12.2784|11.0567|11.1977|10.3807|11.6405|12.0982|14.2752|14.3492|14.8144|16.2353|17.0811|18.1925|19.3572|20.8164|23.8709|24.4552|25.847|24.5852|27.743|30.7198|28.9048|28.3283|30.7723|33.5432|34.0512|36.2926|40.7153|41.9266|40.4163|34.5722|32.3961|36.0417|39.422|41.9412|41.4836|41.3297|38.7431|39.5627|37.8158|31.6508|37.2925|33.5512|34.6769|40.1983|39.8696|39.8418|44.8821|36.1363|37.0829|35.5842|38.0129|43.5401|48.0321|49.6593|49.41||||
2022-02-19 15:55:13|amer_0007|BMO.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||1.7589|1.9542|2.0649|2.1963|2.5085|2.5221|2.5829|3.2689|3.8255|4.2314|4.8672|5.2279|5.8461|6.8821|6.5725|5.701|6.1149|5.6497|5.1825|5.4411|4.704|5.3597|6.4746|7.2745|8.6757|14.9386|17.4753|14.7096|15.7707|16.5066|15.7065|17.1027|18.5391|18.1505|20.3778|22.6813|26.7532|24.1711|25.9969|27.2016|26.3307|27.2004|29.5768|28.1928|33.5935|32.038|31.9465|35.0321|35.9632|35.6806|34.5453|33.3966|30.4526|27.2621|26.4684|24.1417|18.6591|23.0561|31.5315|29.5998|31.586|38.7482|39.0427|37.8349|36.7294|39.9485|39.0372|38.7434|38.8074|39.5312|39.1727|40.7426|43.9745|44.6359|45.6294|52.4052|49.652|55.6729|60.4604|61.3856|55.3494|60.4192|56.5842|59.5791|59.6125|65.4463|67.6975|69.7299|81.1148|80.3655|79.3657|83.7028|86.605|84.1344|89.7953|86.5577|85.4535|94.9103|89.5401|89.2916|93.3905|66.4243|69.7605|76.5203|92.753|114.1552|122.585|134.37|143.88||||
2022-02-19 15:55:18|amer_0008|CNQ.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.9318|1.3152|1.3359|1.3567|1.6565|1.9464|2.1079|2.5344|3.1142|2.7746|2.9692|3.3751|2.5344|2.4433|2.0872|2.0706|1.9049|2.1534|2.4019|2.8491|2.9195|3.1804|3.5614|4.1743|3.4372|3.7888|3.7299|3.2234|3.1943|4.3136|4.3181|4.2304|3.9433|4.2376|4.5539|4.723|5.5675|6.2083|6.8581|8.6673|8.8141|11.7758|15.3188|18.1336|19.9254|22.4645|21.395|17.6846|21.6029|22.1905|24.6677|26.364|25.3563|24.5828|35.3115|25.597|17.1358|17.2314|21.5933|25.5548|26.9048|26.6644|25.1166|25.3559|31.6521|34.2814|28.9773|22.1125|27.4833|23.8898|19.8099|22.0726|20.9203|23.8843|21.8354|23.9308|26.7229|31.6819|36.8406|32.8577|27.2966|29.6859|26.0857|20.1654|23.6359|27.6557|31.5749|33.4206|34.2889|35.1191|30.3957|34.179|36.9656|33.619|39.6983|35.5931|28.0495|31.5563|30.691|30.9855|37.2765|17.7717|22.0872|20.3696|29.5949|38.0419|44.5248|46.31|53.45||||
2022-02-19 15:55:22|amer_0009|MFC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5158|4.7332|5.1067|6.883|7.8146|11.7599|10.6358|10.5395|9.9349|10.8021|11.3889|11.2646|8.5768|9.2083|10.1673|10.5974|11.612|11.3957|12.8758|14.8449|15.5335|15.4387|15.9926|16.6593|16.9441|19.3056|21.176|19.9353|20.8819|22.7578|23.3927|22.8358|23.9156|23.4734|21.5066|21.5256|21.2423|11.8497|10.0857|12.676|14.5494|12.2337|12.7246|9.9082|8.7213|11.272|11.2768|10.9545|8.0109|7.1051|9.2334|7.5274|8.498|9.543|10.8275|12.1033|12.4839|15.3861|15.8414|15.4969|16.2352|16.6809|16.3969|18.1142|15.6921|16.069|14.4392|13.978|14.9842|19.3702|18.8807|20.0769|20.3236|21.9702|20.334|20.0326|20.5133|16.5092|20.052|21.0253|21.8459|23.7798|12.4311|16.5802|17.9978|21.5622|25.6284|23.6817|23.3434|24.21||||
2022-02-19 15:55:26|amer_0010|BAM.A.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.9608|0.9707|1.1437|1.0184|1.0668|1.1437|1.249|1.2682|1.5833|1.7639|1.7716|1.8408|1.9984|2.2251|1.8984|1.6756|1.6371|1.3758|1.7255|1.5987|1.468|1.3835|1.3374|1.5166|1.7362|2.0629|2.1072|2.1468|2.3794|2.8414|2.9465|2.6926|2.7194|2.5429|2.8979|2.9999|3.5184|4.6626|5.0363|5.1533|5.8318|6.2044|6.3828|7.4167|8.0596|8.8667|9.347|10.3398|11.8385|12.7194|13.5199|12.1499|11.3272|9.1207|10.9639|9.5428|6.2196|5.9395|6.7907|8.3769|8.0917|9.0037|8.4295|10.2332|11.7458|11.1951|11.4488|10.3842|10.095|11.3819|12.248|12.3859|13.3564|13.653|14.4291|14.7718|15.8605|17.4229|18.2572|19.5947|22.7641|26.5715|25.7663|24.8901|25.9686|26.9911|26.5029|28.7156|27.6831|30.3911|32.0391|32.5519|34.6901|31.9561|34.0639|36.8461|33.6464|40.1822|40.5737|45.7033|48.8776|40.7525|43.9474|43.4878|52.0911|55.5014|62.9539|67.7174|76.39||||
2022-02-19 15:55:30|amer_0011|CP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2095|1.5744|4.9267|5.3187|5.7122|4.4595|4.8415|4.8431|4.7445|5.1322|5.8044|4.8995|5.239|5.1658|6.6475|6.9187|7.0074|8.0293|8.0395|9.2832|9.024|8.8498|10.2016|10.6399|12.0373|11.7043|10.8239|10.8021|11.5278|9.6552|6.6894|6.7491|8.01|9.0376|9.9006|9.5851|9.9055|11.2015|11.5406|10.9618|10.6522|8.5705|11.9807|14.2057|13.284|15.1285|18.607|23.7625|23.3816|24.5482|29.9957|31.324|36.8441|41.7467|41.8618|43.0957|38.5482|34.8168|33.2976|32.3103|31.4993|36.5367|36.7772|36.9981|39.899|39.4397|44.2039|43.1557|46.4601|51.7031|46.332|52.9025|59.9184|60.5825|66.0489|52.6601|67.0625|78.3643|88.0278|88.4066|95.3232|82.4594|92.03||||
2022-02-19 15:55:34|amer_0012|TRP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.1546|5.3377|5.5626|5.4476|5.8785|5.9994|6.4808|7.0807|7.8744|8.343|9.3015|9.0635|10.9168|11.5521|11.3651|7.8514|8.0205|6.9769|7.6242|7.1735|4.7631|4.1316|4.4591|5.6649|6.9699|7.8918|7.783|8.5366|8.4351|9.275|9.9841|9.9183|10.1387|9.6807|10.7874|11.511|12.9239|13.242|12.4989|13.2284|14.396|14.5558|15.8859|17.6379|18.3609|17.028|16.2717|18.1206|21.1038|20.1043|19.3885|19.4797|21.8396|21.504|21.6769|21.1487|18.5806|16.9134|17.9764|19.3713|21.2339|22.0757|21.3529|23.1283|23.2604|24.3298|26.4738|26.8598|28.3844|27.5776|27.7676|29.403|31.1928|32.4798|30.6352|30.9283|33.4946|35.0103|35.823|40.9102|40.8445|39.1107|37.0142|31.139|33.7206|38.5353|44.5597|47.9297|46.9956|48.1225|48.9631|49.3402|49.4513|43.6393|47.1576|43.902|41.5351|51.777|56.6588|60.5246|61.6762|56.5686|53.2078|51.9927|48.8853|55.2215|59.6306|60.0821|58.83||||
2022-02-19 15:55:39|amer_0013|CM.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||5.2315|5.4908|5.244|6.0257|7.0669|7.1443|7.7967|9.5891|10.488|11.2307|13.969|14.6222|14.1531|18.2845|16.3784|11.2014|14.1838|13.9268|13.3537|11.9978|14.4306|14.928|16.4379|18.8923|20.6692|19.75|20.3272|19.6189|22.0309|22.2968|18.5463|16.0999|18.2682|20.2229|23.2431|25.4238|28.8479|29.2892|29.1553|32.7944|30.6485|33.7727|36.4691|33.2135|37.076|38.7069|36.4702|42.0398|48.7602|47.5815|45.4052|50.5115|36.7219|37.6694|31.9408|28.5617|24.8106|29.0287|36.501|34.5759|36.0925|42.5945|40.81|45.7591|45.1053|48.9388|44.0976|45.9599|47.2411|46.7144|46.5579|50.4743|54.0716|52.9775|51.8964|59.7537|58.9443|67.2213|70.3434|72.1989|62.5158|69.4686|67.7865|73.6091|67.8121|76.2349|75.4966|77.4091|86.307|86.8054|86.2269|91.5645|99.3055|92.2034|99.017|95.8683|95.2389|97.6951|91.1446|99.8896|97.2546|75.6822|86.4441|93.996|104.4341|123.8772|142.0597|148.5409|159.62||||
2022-02-19 15:55:44|amer_0015|MG.TO|total_return_price|0.259880887926||||||||||||||||||||||||||||||||||||||||||||||||7.3403|6.4748|8.7404|8.1822|8.9073|8.8943|8.7409|9.6285|9.8866|10.5428|13.289|13.4922|16.214|15.6143|15.0511|14.0899|12.8936|12.8565|12.2785|10.0002|8.7699|10.7421|11.4033|10.7788|11.6353|12.8553|15.719|13.7701|19.3643|19.2963|15.5158|14.1326|13.0065|14.2812|18.2506|18.0931|17.8436|18.7792|18.4258|15.6581|14.264|13.6106|16.6813|14.6024|15.8454|15.7734|15.0252|15.3559|15.9458|16.1722|17.2403|16.6118|13.9649|13.892|11.3446|7.6502|6.4464|7.8744|10.4748|8.2088|12.0797|12.8389|14.748|17.8461|18.1408|18.976|18.2822|15.0227|19.0442|17.3344|16.2045|18.0087|24.5056|24.8708|32.3964|36.5729|44.3645|44.8236|49.058|46.764|57.253|51.4102|60.3184|58.8095|48.1497|45.4503|43.6543|48.0905|50.748|50.4208|52.9014|62.9903|65.6944|68.6455|72.096|59.3158|60.3762|69.1909|62.2732|66.7582|42.9795|51.9085|59.8535|66.2796|109.0697|114.3911|103.5438|100.1772||||||
2022-02-19 15:55:49|amer_0016|SLF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2512|11.0274|14.4691|17.5499|13.0667|16.2068|14.4825|16.2003|16.4428|16.6978|12.4826|13.2963|13.8093|13.9253|15.0547|15.9197|17.3079|19.475|18.8573|20.5815|19.7731|20.7883|22.8045|24.4111|26.2007|23.1648|24.8188|26.2738|28.2958|26.5906|27.9473|30.0904|26.0664|25.0514|20.7435|16.1727|12.8072|17.672|18.7019|18.19|19.9044|18.806|16.7682|19.045|19.597|18.5156|16.1827|12.2067|16.3115|15.5311|16.1276|18.6426|19.5521|22.3614|24.1448|27.1062|28.8289|29.2705|31.1498|31.8079|30.4395|32.4813|33.8644|34.4996|33.3709|35.7483|34.6407|43.5461|41.0069|38.3663|41.6055|44.9187|45.674|47.7331|45.7456|39.6745|46.1175|48.8084|54.1118|55.2131|41.7277|47.488|50.7713|54.6557|62.073|61.8452|63.5312|70.41||||
2022-02-19 15:55:52|amer_0017|ATD.B.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:55:52|amer_0018|G.TO|total_return_price|0.202586206897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|1.08|0.66|0.93|1.44|1.62|2.78|2.17|1.67|1.55|1.05|
2022-02-19 15:55:54|amer_0020|TRI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||8.3649|8.9508|9.4691|9.0466|9.7788|10.3269|11.3134|12.9363|16.0859|14.6456|17.142|18.1964|21.421|24.4196|23.5556|19.5641|20.0731|23.7793|25.1814|23.444|21.7662|26.2197|29.3042|34.5757|33.5173|30.8383|30.1997|26.8293|28.8379|31.588|28.9209|23.8742|25.6628|23.921|26.6619|25.8767|29.9471|25.9498|28.6682|28.4184|27.5137|26.5486|27.0035|28.7256|26.3998|29.157|28.9554|30.4601|32.9239|32.7202|29.9369|28.8486|28.0649|24.2366|23.3019|20.7635|25.8509|23.8114|25.107|26.8594|25.6232|28.1229|29.2189|29.908|29.018|29.8814|28.6653|22.7021|21.9995|23.5753|23.9564|23.7572|24.3421|28.1745|29.6147|31.3768|35.2905|33.5213|34.7824|36.8479|42.6963|47.1774|44.0592|50.0991|49.3694|50.0327|50.1112|52.4347|57.2616|56.4773|59.423|57.085|55.0601|50.4735|54.2663|60.7794|62.1789|75.0676|80.6486|84.9876|89.6041|92.9388|89.9124|104.1012|102.5453|108.8673|122.2876|139.5815|151.27||||
2022-02-19 15:55:58|amer_0021|CVE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2219|19.494|20.0855|20.7232|22.3752|25.9743|30.0371|28.0271|25.5718|26.3714|29.2044|25.3328|27.7014|27.2743|26.0354|24.8703|26.165|25.5646|26.9527|29.2257|26.8701|21.0966|19.1307|19.0928|18.1515|16.0785|15.574|16.5118|17.4174|19.0563|14.0195|8.8512|11.8431|10.7037|10.0057|12.9017|11.4839|8.9255|11.1539|11.2338|12.4959|12.8821|2.8203|6.1768|5.303|7.6962|9.6188|12.0334|12.0922|15.51||||
2022-02-19 15:56:01|amer_0022|ABX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||20.5209|25.3732|25.4559|25.4784|26.476|30.5425|27.3513|25.1579|29.0967|24.2621|22.3899|25.5428|19.9906|23.0519|21.1442|23.2058|22.6447|19.6275|21.7598|24.5181|19.83|17.3272|20.7262|17.7432|19.209|17.3747|18.1433|21.6699|20.1392|23.0671|22.9221|19.6782|19.5003|18.5473|19.3317|20.4921|23.7396|25.1084|21.6443|21.6605|23.7196|23.7196|25.1512|27.6992|26.7466|26.2184|27.3057|28.432|29.8009|27.3819|25.8855|33.3804|35.0358|37.6354|39.279|32.8407|37.9498|34.6395|33.4124|34.5987|35.5469|33.412|41.6252|41.0686|45.9862|43.7228|38.0926|42.8211|40.3659|38.0335|33.8149|36.4149|31.0452|26.7778|15.0541|17.4381|17.0628|17.9901|17.9184|15.1447|11.5564|12.8351|12.4247|7.9258|9.5854|16.537|25.8858|21.827|20.2193|23.8027|19.4754|18.9885|17.2282|15.2472|16.4432|13.6444|17.7283|17.6225|19.9509|22.1671|23.3974|25.169|35.6583|36.61|28.4979|24.6124|25.4065|22.7628|24.05||||
2022-02-19 15:56:05|amer_0023|IMO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.1272|3.387|3.5021|3.4686|3.4617|3.7963|4.1124|4.1544|4.6854|4.7129|5.2288|5.9252|6.8932|6.0456|5.8547|5.3513|5.6767|6.6869|6.5674|7.2549|7.3527|7.1696|8.6858|9.4197|9.5751|9.3832|9.5269|10.535|10.9734|11.8077|11.8176|11.5273|11.3168|11.9978|11.9939|12.9905|14.7797|15.1734|16.1443|17.0043|18.5319|24.0211|26.7084|35.1529|30.341|33.1266|32.2965|29.7327|34.1289|34.0897|39.5688|39.4052|43.7475|43.1607|45.1239|36.6963|33.0874|37.0654|36.5941|33.1342|33.1424|32.0589|31.7775|32.0392|33.4443|40.9177|37.1871|31.2474|37.7801|37.8178|35.6409|37.9668|35.9527|35.033|33.9767|38.3794|40.032|43.9252|48.0952|45.3574|43.0185|43.566|41.6938|36.6498|39.2035|37.8565|35.7951|36.0687|41.1916|35.8625|33.5941|35.5806|35.1605|30.722|39.5238|37.9802|31.577|33.4809|33.4797|32.0707|32.1438|14.999|20.7899|15.3352|23.4688|29.8043|37.2336|39.7734|45.62||||
2022-02-19 15:56:10|amer_0024|RCI.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.0531|5.4246|4.7945|3.9384|4.5329|3.6769|3.8047|2.4522|3.0021|2.6009|2.5711|2.5265|2.051|2.3928|3.8939|2.482|4.0573|8.1444|7.0297|7.3864|10.4926|12.7814|12.4693|10.5966|7.5319|6.9662|6.7459|6.0136|8.0737|6.4899|4.0488|2.977|4.3643|4.659|6.4611|6.1776|6.3834|7.3287|7.2383|7.6699|9.4396|9.887|12.0853|13.7568|14.8143|13.4141|13.5445|18.4574|20.955|22.8452|27.5357|27.5254|27.4267|22.6508|24.4056|21.4318|22.8963|18.3727|19.0906|19.4883|21.2602|22.7691|23.0327|25.7204|23.3097|23.9927|26.2552|24.8985|27.5063|28.0372|26.4281|28.7788|32.9456|38.1858|30.6142|33.2389|36.4016|35.0588|33.2022|32.7482|35.6486|33.8433|35.7659|37.5205|39.3232|43.2572|43.9206|47.1388|44.2668|50.6884|53.207|56.3143|56.4728|51.148|55.9368|59.9344|63.5475|65.7458|64.5773|59.9054|60.3302|55.3944|51.8796|50.6908|57.3474|56.5488|64.819|58.6457|60.23|||||
2022-02-19 15:56:14|amer_0025|NA.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||1.5757|1.8602|1.853|1.9846|2.0514|2.059|2.0912|2.4749|2.738|3.1609|3.5216|3.9536|4.4843|5.8896|5.4443|4.6754|4.7785|4.8243|3.8429|3.7443|3.687|4.4349|4.6211|5.4055|6.3286|5.8126|6.6338|5.4121|6.7437|7.5631|7.2124|6.7682|7.3729|8.1664|8.3427|9.7214|10.5005|10.7278|10.8896|11.9722|12.1771|13.0799|14.4158|14.9897|15.776|16.0454|15.1975|16.0277|16.9607|16.4853|16.368|14.8456|13.8969|14.9627|14.0918|12.8949|9.9547|12.8746|17.3369|16.9953|17.204|19.0935|18.3308|21.058|22.1055|25.0208|23.8701|23.1689|24.7533|25.6086|25.0775|26.1933|27.2085|26.411|27.7206|32.0701|29.8838|32.9228|35.6926|38.8851|32.9726|36.7446|34.8497|33.4042|31.2395|35.4766|35.8111|38.7988|45.9781|43.8633|46.934|52.8589|54.4133|52.4804|55.416|52.4306|54.8616|57.2503|57.9333|62.3246|67.9429|52.6365|59.9797|61.3005|69.5928|87.2391|93.9354|101.5382|101.7||||
2022-02-19 15:56:19|amer_0027|L.TO|total_return_price|0.00859188544153||||||||||||||||||||||||||||||||||||||||||||||||4.5389|4.6499|4.8431|4.9931|6.0304|5.9678|6.2653|6.9047|8.9414|9.3207|10.8096|11.1607|16.2618|16.4258|18.3452|15.7734|22.7051|20.2557|20.3705|18.9456|19.8671|22.0314|24.4672|29.1074|27.674|29.6907|29.0585|27.5705|32.8667|33.7131|31.9541|32.0608|30.2522|31.9344|36.1741|36.6224|36.1379|33.9153|36.0934|38.4334|42.5263|44.6862|40.3412|39.5898|33.0887|34.0817|29.4263|27.8476|27.9021|30.3284|30.1682|26.8416|18.9549|19.84|18.2136|18.5831|20.1516|20.6659|22.1387|19.4761|24.8212|24.7088|29.0642|29.1876|26.349|27.0476|25.2232|26.2214|23.7071|23.2402|22.8708|24.4827|30.6172|30.6243|35.3184|34.577|34.4444|34.9952|39.6246|43.6143|46.4338|45.9914|53.7302|52.1312|55.5055|52.8417|55.8343|50.965|56.0548|59.5116|52.9695|52.1962|51.5139|51.6801|54.7254|52.6586|62.9454|62.6685|65.6842|67.6657|70.5329|66.5955|67.8844|65.0882|69.6031|67.6697|84.0529|93.08|||||
2022-02-19 15:56:24|amer_0028|FFH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||46.1501|48.8255|52.8385|54.1762|65.5465|111.6966|115.7096|171.2235|193.9641|199.9837|267.5367|256.1664|214.0294|325.726|383.9152|294.9593|361.1746|294.2904|264.1925|147.1452|164.2007|119.0539|108.3524|125.9095|152.8304|133.434|152.4291|135.3134|109.6901|110.8437|102.2655|79.7267|81.4827|51.1239|139.7387|143.4946|154.1284|140.0304|156.56|107.906|138.9995|125.2319|140.7368|139.5932|116.4432|86.8833|74.2635|101.4548|162.0632|184.8383|144.6715|172.4115|204.033|216.3259|188.8961|246.8966|282.2586|242.075|216.8279|295.3389|304.4501|291.1695|297.2536|319.4554|311.8235|286.4202|301.6595|313.9994|341.5239|322.2147|322.6549|303.9186|286.9671|326.2343|340.1419|342.6011|348.8106|405.0685|427.1953|423.4569|513.745|610.9757|529.9827|522.978|565.2902|638.7807|611.3342|675.373|569.7516|543.2535|504.4843|582.8665|600.8283|597.3399|673.7967|641.8566|549.695|578.3249|600.5236|545.6248|569.6734|411.786|400.3324|374.2468|414.0958|537.6814|532.8294|501.1792|609.9113||||
2022-02-19 15:56:28|amer_0029|PPL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3515|1.4038|1.4947|1.6447|1.5634|1.2727|1.4111|1.5565|1.736|1.9572|2.128|2.3458|2.4101|2.7387|2.954|3.031|3.1475|3.0262|3.0504|3.4262|3.6137|3.947|4.1179|3.6447|4.0406|4.472|4.3998|4.7651|5.1748|5.5274|6.5272|5.6703|6.3088|5.9146|6.218|6.1256|6.7212|6.8942|6.9797|7.8771|7.4224|6.887|6.7639|7.2787|7.4939|8.7861|8.9685|9.2266|10.7475|11.7568|12.4107|13.7271|14.5881|17.2109|16.477|16.3027|16.6264|17.7546|19.8939|20.5249|21.5976|23.4753|26.9726|29.7012|31.6911|26.5631|27.2134|27.7743|23.2035|20.9902|24.1624|28.3977|28.9528|31.212|32.2511|32.2664|33.3306|34.7374|31.4351|36.5421|36.0424|34.9949|40.795|41.0338|41.9511|41.742|17.6842|29.9617|28.5463|28.5368|34.6402|38.7789|39.313|38.1146||||
2022-02-19 15:56:32|amer_0030|CPG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9057|1.3585|1.3585|1.7123|3.3888|4.0409|4.8021|4.7524|5.5007|6.0024|6.6011|6.5483|7.7817|7.8601|8.6815|8.6016|7.2193|7.2234|8.1927|9.2339|9.233|11.3066|14.0205|20.4664|17.6028|12.5797|14.4977|17.1631|20.2061|22.516|22.426|23.0664|22.0642|27.0251|29.6111|27.2302|25.2162|28.4118|29.1535|26.3333|29.8973|25.9621|27.1974|26.1501|28.3084|30.1289|30.3107|36.5552|31.5208|22.3316|23.6977|21.5296|14.5354|14.6307|16.6291|17.731|14.7516|16.6469|12.791|9.2884|8.7884|8.7689|9.009|9.3163|7.6196|3.8422|4.5787|4.2754|6.0402|5.6371|0.936|2.1632|1.8467|2.9472|4.9153|5.5272|4.84|6.64|
2022-02-19 15:56:36|amer_0031|POW.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.6763|1.8611|2.0465|1.9903|2.02|1.9501|2.1795|2.4319|2.818|2.9045|3.5193|4.4192|5.3658|5.7902|7.2834|5.7963|7.0607|6.1702|6.0497|5.2815|5.3595|4.6093|6.6579|7.2616|8.1755|8.0649|7.8056|7.8868|8.7688|8.8159|9.0733|8.15|8.2691|8.5233|9.7443|9.8387|11.3688|12.6954|12.5393|13.7837|14.8579|14.5607|15.0068|15.6356|15.634|16.6319|14.6993|16.008|17.8456|18.8999|20.1017|20.5035|20.7629|17.7206|16.4085|16.5443|12.0671|10.733|14.8256|16.3415|16.4838|17.4671|14.6921|15.599|16.2733|17.0724|16.1518|13.9759|14.6802|16.4723|15.0981|15.2737|16.4124|17.8409|18.6283|19.403|21.5014|20.5338|20.3454|21.5188|22.1885|23.6226|22.7257|19.9062|21.0337|22.0126|20.439|20.9101|22.8663|24.0227|23.0327|24.9831|25.7884|23.7044|24.0372|23.2204|20.6054|26.523|24.3549|26.7291|29.6647|20.7696|22.3229|24.794|28.2073|32.3103|38.7619|41.75|41.8||||
2022-02-19 15:56:41|amer_0032|IFC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9887|24.4725|24.5921|26.5621|33.0803|32.2499|34.0033|38.1562|38.3959|42.3825|43.2562|45.6826|47.4342|49.1596|46.5328|51.4801|49.8015|48.6658|49.9262|55.9458|55.738|59.9799|59.9794|68.9471|79.4314|75.1864|80.7638|76.0332|78.1045|77.8329|83.2548|84.0256|83.9312|85.2255|92.179|94.2754|87.4606|87.6133|97.5807|92.5062|105.0951|116.41|125.8388|133.1063|114.6499|128.6439|136.3628|147.629|151.4808|166.9364|169.568|164.42||||
2022-02-19 15:56:44|amer_0033|GIB.A.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2079|0.2703|0.4219|1.0938|2.2719|2.8875|4.25|7.275|5.75|7.25|8.3125|8|7.025|15.4375|25.05|16|11|6.05|5.98|8.75|8.53|10.72|10.15|7.45|5.93|7.07|6.8|8.25|7.9|7.79|8.55|8.55|8.28|7.8|7.7|7.38|8.35|8.4|8.47|6.89|7.1|7.9|10.14|11.5|11.18|11.41|10.8|10.69|10.22|9.6|10.01|10.42|12.58|14.24|15.65|16.5|14.53|17.2|20.02|21.83|19.43|19.35|21.94|23.67|26.83|24|27.13|31.37|36.85|37.05|33.99|36.7|37.34|43.07|54.3|49.67|47.8|55.36|61.49|58.58|63.51|64.26|63.36|66.64|63.79|68.69|73.24|82.98|85.52|83.74|91.27|102.56|103.9|109.5|73.35|87.75|89.64|100.99|102.98|112.14|107.59|111.77||||
2022-02-19 15:56:48|amer_0034|ECA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:56:49|amer_0035|SJR.B.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||0.5352|0.5055|0.4495|0.4645|0.4694|0.5754|0.5916|0.5428|0.5472|0.5564|0.5822|0.7494|0.8746|1.1205|1.6307|1.6682|2.0297|2.5997|3.5756|3.3121|2.9855|9.5535|8.6295|8.3527|8.3719|7.5536|8.6176|7.9398|8.2944|7.6034|6.4245|3.7865|4.5764|3.3476|4.1881|4.34|4.9082|5.7184|6.1491|5.2055|5.4874|5.8096|6.7745|6.4779|6.1186|7.7601|8.0449|8.7371|9.3581|10.6912|11.9484|13.3374|13.4535|10.5585|11.4493|12.8586|12.4695|10.7598|10.9359|10.9971|12.0684|11.9335|11.5891|13.3586|12.6897|12.8995|13.0971|14.2812|13.5815|13.2424|13.0341|13.4708|14.8065|16.8563|15.9572|17.7074|17.2446|18.2367|19.4194|19.9069|22.6563|21.4778|20.5441|19.999|21.2113|18.1476|19.6661|20.8099|21.094|22.4167|23.6536|23.0775|23.9826|20.9462|22.2716|22.7053|21.8364|23.9681|24.5053|22.8382|25.0548|21.4422|21.7301|23.1011|21.6562|21.5223|35.1393|36.7336|36.9022|37.3||
2022-02-19 15:56:53|amer_0036|GWO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.0419|1.1778|1.2238|1.2117|1.3653|1.4246|1.581|1.8587|2.0693|2.1737|3.3078|3.2777|3.8438|4.529|5.1893|4.2036|5.2918|5.3958|4.7775|4.085|4.8585|3.7995|5.4384|6.4583|7.9288|7.8919|7.5023|6.8017|7.4387|7.6274|8.5602|7.5476|8.2883|8.2016|8.8016|9.1936|10.4131|11.689|11.1769|11.8751|12.5589|12.5961|13.2819|13.9782|14.8501|14.4286|13.9835|14.9145|16.8633|17.4827|17.4829|18.6088|18.2817|16.0621|15.2679|16.6007|11.0653|9.6414|12.5776|14.8216|15.193|16.6711|13.926|14.9127|15.6502|16.1274|15.453|12.6753|12.7472|15.5381|14.1784|14.5649|16.0713|18.1776|19.247|20.4537|22.53|21.1696|21.1877|22.8283|24.0245|26.4337|26.4805|23.5078|25.6203|26.7829|25.7871|24.7003|27.1673|28.7562|27.7299|28.6284|28.2752|26.7914|26.6464|26.1541|23.8194|27.7262|26.1717|28.0192|29.6627|21.9857|21.9534|24.4028|28.8787|32.2432|35.9228|38.0277|37.96||||
2022-02-19 15:56:57|amer_0037|FTS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.022|2.1398|2.1865|2.3175|2.3754|2.4468|2.6022|2.8755|3.1383|2.9506|3.2832|3.5413|4.0767|4.5187|4.4544|3.6528|3.8707|3.8922|3.5466|3.5918|3.3425|3.1397|3.5715|3.8394|4.0607|4.3645|4.2763|4.881|5.5558|5.8043|5.9303|6.102|6.4678|6.2029|7.4135|7.0347|7.5324|8.3189|7.5659|8.0419|9.2023|9.527|10.4534|13.055|13.5257|12.5851|12.6004|13.9139|17.0748|16.1791|15.1293|15.8692|17.1373|17.4141|16.3427|14.6022|15.0803|13.7281|15.9379|15.828|18.3598|18.6787|17.7501|21.0592|22.5925|22.2051|21.8792|22.4905|22.9886|22.4311|22.6465|23.7263|24.4304|24.6071|23.4084|22.9795|22.5835|23.622|24.5759|26.4561|30.0486|30.008|27.5292|30.2196|29.9171|32.8975|35.6183|34.718|34.4564|36.972|38.5865|38.2416|39.7249|37.863|36.9583|37.1983|40.8149|44.721|47.2438|51.599|50.0819|50.86|48.8364|51.9612|50.1021|53.0585|53.8829|55.6574|61.03||||
2022-02-19 15:57:01|amer_0039|CTC.A.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.5551|8.5641|9.2555|9.5513|9.4623|10.5629|11.1424|11.6983|14.82|15.413|17.7751|19.8841|20.3157|24.1303|28.3919|22.6537|26.9333|26.9336|28.9172|23.8663|23.2581|12.8949|15.2084|13.086|12.8198|15.5829|18.0753|16.8046|17.9513|22.0652|22.049|19.0492|23.0792|20.4826|23.2716|25.9964|28.4027|32.2144|35.3919|36.0489|40.8955|41.607|41.3943|46.094|51.0952|46.0989|48.8609|51.941|52.59|55.5855|62.657|59.2995|55.56|49.752|39.8551|37.0637|33.0251|33.4604|42.1955|44.4876|44.4501|43.0226|41.4003|44.7977|53.5041|50.7102|49.9532|45.3332|52.6537|51.7493|55.5409|57.3168|56.4348|59.9279|65.0358|75.2462|82.3534|86.6682|85.4738|96.2812|103.4027|109.1697|113.4732|102.3987|101.2453|116.4583|121.758|114.121|121.5115|138.4683|129.8401|137.311|145.4737|151.139|153.902|136.4311|129.4566|131.5112|131.2311|137.7153|130.3999|79.8866|111.8982|128.7598|161.8704|173.725|192.2292|174.762|180.1039|||||
2022-02-19 15:57:05|amer_0040|IPL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:06|amer_0041|FM.TO|total_return_price|0.393290322581||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7058|0.7883|0.7149|0.7791|0.7241|0.6746|0.5353|0.5225|0.3941|0.2017|0.11|0.1558|0.1522|0.2383|0.6031|0.4675|0.4601|0.5188|0.6398|0.6416|0.5775|0.4565|0.5866|0.6875|0.5775|0.6325|0.8799|0.9441|1.1531|1.8699|2.7278|2.2915|2.5518|2.759|4.1265|3.8135|4.8702|5.0947|8.8284|9.9911|9.5345|11.8785|14.2394|14.2988|18.6502|19.0308|15.5779|16.6503|13.2724|4.8017|6.711|8.7243|13.5638|14.0081|15.8154|14.8418|12.2672|17.066|23.9661|25.8828|25.4278|20.1214|18.3026|19.8586|17.623|21.7946|18.7559|17.1808|16.1162|19.3815|20.0184|21.4899|25.4571|16.7689|15.1413|18.2838|10.339|6.9406|6.8014|10.6466|11.2441|12.6935|14.0785|12.967|13.7344|14.3874|18.0366|18.4508|20.2361|13.1088|15.114|14.1209|12.135|11.1139|7.1796|8.4933|11.311|15.304|23.9406|28.3244|26.7147|29.3|||||
2022-02-19 15:57:10|amer_0044|FNV.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.762|16.359|18.1085|17.2563|16.8678|23.3659|23.3607|24.3611|23.1727|23.6059|28.7433|28.3148|29.0684|31.2678|32.0089|33.9625|34.728|37.3076|42.4874|49.3818|51.0989|41.5758|33.3075|42.7191|38.9646|46.2159|54.9248|50.8735|52.8684|55.7493|55.6992|54.9334|59.9001|78.4731|82.9212|87.8018|72.032|82.8711|91.2889|93.2745|94.3258|86.9504|88.8239|77.5851|95.0704|99.3989|104.8587|123.3012|125.6235|152.7391|172.4327|187.3458|158.8477|154.1112|178.5018|176.7263|173.36||||
2022-02-19 15:57:13|amer_0045|PWF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:14|amer_0046|QSR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2332|40.8469|39.4666|41.9998|43.9822|43.0407|46.0587|49.7884|55.8197|64.5445|69.8197|69.161|67.8862|64.5647|69.9253|68.9627|64.4653|80.1782|82.8212|85.4129|78.3906|53.2961|70.171|73.6429|75.2891|80.8225|78.4362|77.3107|77.28||||
2022-02-19 15:57:16|amer_0047|HSE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:16|amer_0048|DOL.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0662|3.2192|3.8757|4.0304|4.2481|4.4817|4.6852|5.0382|5.9025|6.7728|8.6486|10.1528|10.0844|9.7173|11.5765|11.8538|14.4305|13.5475|14.7881|14.7292|16.1371|19.4334|22.3587|25.5102|29.4888|23.9116|29.2383|31.5753|32.5454|32.6733|39.4944|40.8555|46.6821|54.5411|48.5028|47.5438|39.2181|35.0072|41.2003|48.1497|43.9852|44.8027|43.4663|47.5598|47.8288|51.5414|57.7458|58.8956|56.08|61.43||||
2022-02-19 15:57:19|amer_0049|MRU.TO|total_return_price|0.00890973036342||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2495|15.6251|15.4299|16.6286|18.5318|19.3004|21.1523|19.1284|19.162|19.579|21.0587|23.1944|31.3415|31.8823|31.6519|33.7796|41.1531|38.6963|43.4028|38.4847|37.9741|43.3448|39.3097|38.6472|38.6764|38.8646|41.2931|39.5804|47.2953|46.9411|48.7777|53.9312|54.5493|57.9908|56.7676|61.454|57.2729|56.0285|61.8861|62.1474||||||
2022-02-19 15:57:22|amer_0050|SAP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7011|1.9562|3.0796|3.2372|2.7352|3.6851|3.3906|3.232|3.1216|2.9676|2.6756|2.8526|3.273|3.0913|3.1386|3.3173|3.811|4.6072|5.373|5.6028|4.7453|4.0294|4.0914|4.7525|4.5816|5.3429|5.765|5.8597|6.0251|6.7321|6.8059|6.7875|6.8077|6.4059|6.1938|6.7418|6.9073|7.0398|8.7009|8.4646|10.6484|10.8271|11.0655|11.2494|10.3016|8.8132|8.7626|8.9187|10.438|12.5091|11.9481|12.5203|14.5393|16.3993|17.6234|18.8587|17.5959|16.2791|18.3452|18.0149|17.9006|21.3289|21.9192|20.9833|21.1638|20.989|24.1579|27.523|27.5054|29.143|31.1041|27.8483|26.4381|29.6012|37.0497|34.125|41.7853|43.2644|42.0354|37.8465|40.1928|42.2552|38.3563|40.6597|36.8306|36.7895|42.616|37.1409|38.9043|39.1273|30.6582|30.5715|31.7346|35.0613|37.4946|36.656|32.1029|28.69||||
2022-02-19 15:57:27|amer_0051|GIL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2536|0.2987|0.3053|0.5044|0.7075|0.677|0.7301|1.2544|1.4602|1.4071|1.5451|1.5664|1.2212|1.0147|1.1368|1.4671|1.8929|1.7559|1.9089|1.9402|1.9115|2.0395|2.0018|2.2343|1.9752|1.8637|2.1106|2.7154|3.2995|4.4124|5.3692|5.7664|4.8945|5.8832|5.7791|7.1182|8.1728|8.1069|8.6421|8.3703|5.9745|5.2758|3.0138|2.1643|3.8209|4.1989|5.4584|5.7218|6.9175|5.9597|6.0213|6.6252|7.1391|6.0269|4.1956|5.8938|6.1799|6.696|7.8267|8.907|9.4829|11.0145|12.6552|12.2833|14.1352|13.7901|15.3589|17.3522|37.4003|37.3278|37.3322|36.4525|34.4501|34.729|32.9629|33.4782|38.4655|36.0812|39.3413|34.7304|36.6011|36.9892|40.8268|46.5629|50.5261|45.2705|37.4813|17.9228|21.1931|25.659|35.1638|37.377|43.1491|48.3325|53.63||||
2022-02-19 15:57:31|amer_0052|CSU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4576|14.0862|14.9365|16.6224|18.6007|17.7745|18.0499|18.8315|16.8961|21.7675|20.454|19.5157|21.2391|24.4629|27.3074|28.028|33.4104|31.3175|32.8528|37.2372|50.6214|55.1872|55.894|61.6985|72.4421|76.0359|85.6475|100.3876|103.4909|122.4701|151.9597|185.3453|226.3401|217.2298|236.1918|286.2213|381.647|434.7396|499.865|513.1094|476.0236|447.7521|523.6553|544.7832|581.6604|618.3564|608.0007|682.666|781.0123|923.1047|845.7826|790.2024|1028.1673|1128.8734|1205.4238|1142.4635|1162.1124|1390.1218|1405.9345|1648.6745|1724.7545|1832.8742|2176.2675|2372.76||||
2022-02-19 15:57:35|amer_0053|T.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1782|3.8151|3.7384|3.2747|3.9466|4.5746|4.5221|4.4309|4.5426|3.6796|3.5599|2.1648|2.7891|2.1485|1.4812|1.4693|2.0664|2.1123|2.8331|3.1014|3.1745|2.8868|2.7013|3.3006|4.5229|4.9362|5.5859|6.0372|6.1186|6.1159|5.88|8.0311|7.0592|7.6933|8.4189|7.5399|6.6184|5.7709|5.8218|5.0053|4.9331|4.9752|4.4735|4.9743|5.0299|5.6848|6.1158|6.751|7.2555|7.7562|8.4198|8.2392|9.3186|9.4303|9.9943|10.2901|11.138|11.9344|10.319|12.0862|12.9507|13.923|14.827|14.3161|15.3547|15.4716|15.2344|16.0189|14.5953|16.0646|16.2236|16.9477|17.1502|17.335|18.2277|18.3694|19.8116|19.0451|19.89|20.4363|19.5707|21.3959|21.5233|21.9492|23.0347|19.6958|20.867|22.2203|24.4306|25.4915|27.2797|28.3917|29.86|||||
2022-02-19 15:57:38|amer_0055|CIX.TO|total_return_price|0.675222629649|||||||||||||||||||||||||||||||||||||||||||||||||||||0.773|0.7222|0.949|0.955|0.952|1.9398|2.1189|1.7966|1.91|1.8145|1.4325|2.1846|2.3397|2.1189|2.5845|5.6106|5.6106|6.9715|7.6042|5.8494|6.8044|5.8255|4.2354|5.6822|5.73|4.4216|4.4216|4.775|5.2525|6.2075|7.0431|7.2102|7.7594|7.7594|7.4012|8.2416|8.0459|9.4736|10.2662|15.4147|15.506|14.0733|14.9501|14.1423|14.695|14.643|15.2743|12.1481|12.5996|12.4843|10.3258|8.3752|9.3989|12.7689|11.6401|13.2983|13.1805|12.1837|13.5104|14.8229|14.9419|14.4323|13.1786|15.2565|15.9193|15.183|16.0534|19.6352|19.772|21.9399|24.7246|25.2049|25.8016|25.807|24.1703|26.524|26.6403|25.0738|23.9275|22.4206|21.7878|21.1998|19.8787|21.7404|22.0564|22.7294|24.3107|23.8781|23.4782|20.0454|17.3218|16.563|17.4983|18.738|17.7205|13.1983|13.973|17.5797|14.9855|17.8854|19.4719|22.5947|28.22|||||
2022-02-19 15:57:43|amer_0056|BCE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.4869|1.5421|1.5958|1.6535|1.7686|1.834|2.0056|2.2032|2.4982|2.4596|3.2745|3.556|4.1272|5.1864|5.4626|3.7663|5.1344|6.0503|6.5345|6.6791|12.0356|16.7389|14.3187|14.4133|17.9203|14.7697|17.0798|14.4654|15.2323|11.9314|11.366|12.2197|12.514|11.9776|13.9016|13.166|13.1753|12.6977|12.4147|12.7938|13.7096|14.4872|14.0321|15.5559|13.7647|14.0401|13.3118|14.1514|14.8167|15.5916|19.4431|19.4044|19.4627|17.2201|17.6166|18.1864|12.6538|12.8468|12.466|13.9139|15.5111|16.1907|17.0793|18.6689|19.9591|20.1716|21.9575|23.1215|25.3108|24.1169|25.68|26.8002|26.7698|30.1734|27.7729|28.726|30.3999|31.8784|32.8033|32.869|37.0122|37.7075|37.7641|39.3469|38.9678|43.6515|45.6095|45.7082|44.2906|45.4965|45.6663|46.2833|48.3559|44.9915|43.8066|43.6821|45.6238|50.8772|51.7388|56.3407|53.5551|52.2487|51.9922|51.459|51.4545|54.4568|59.5252|62.6061|65.81|||||
2022-02-19 15:57:48|amer_0057|KEY.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2814|11.4804|12.766|13.5212|14.9364|12.6447|12.7517|14.7624|15.48|18.317|18.3297|19.326|20.8821|23.0737|26.1016|30.8653|27.6538|28.321|29.9966|26.8875|28.432|28.123|28.4695|31.1161|29.8086|29.1667|30.8065|29.3815|27.0944|26.0259|28.9674|27.3641|19.8265|25.8156|27.7145|27.6512|29.3721|12.6854|18.4363|18.0005|21.1693|24.5799|32.0398|31.5409|28.3698||||
2022-02-19 15:57:51|amer_0058|AEM.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.3528|13.8038|14.9243|15.1273|13.9093|19.8364|18.2004|17.0552|15.7464|12.9362|10.9175|11.5354|6.3033|6.699|6.7404|5.4171|5.2104|6.7701|7.5593|9.3868|8.8053|6.7466|7.7461|7.3297|7.4963|8.1706|10.8607|13.718|13.1164|17.7323|18.4938|21.339|19.5231|16.0196|13.0422|14.0738|13.1093|16.4166|14.9371|15.0884|13.8864|14.8676|12.9133|14.5138|19.391|29.9636|31.2117|29.1877|40.5558|34.5476|32.7622|41.7397|46.0465|59.0533|64.8805|49.2817|53.2429|61.7128|52.1753|61.6617|48.471|48.4654|55.162|62.4822|65.4291|55.179|52.3371|53.896|31.9984|28.8664|36.0007|44.713|45.8678|36.8576|25.8355|24.4786|25.357|30.3519|37.1534|29.5154|26.4347|32.2462|32.5766|31.1852|33.6267|43.5435|64.185|65.989|52.6273|52.7158|54.7536|52.9004|54.5861|51.1202|56.9837|41.8434|52.4192|55.4362|64.2562|68.0837|76.9263|54.2475|84.2048|103.0238|87.4736|71.3594|73.9879|65.2565|67.19||||
2022-02-19 15:57:56|amer_0059|CCO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.6812|4.6174|4.8668|4.9544|6.0014|8.5291|7.6321|7.9735|6.5435|6.3373|6.1968|6.2243|5.5859|5.2517|4.9648|3.3755|3.3547|4.0226|3.8056|3.3723|2.7324|1.8686|2.2858|2.4774|3.3518|4.008|4.1084|4.6526|5.0889|6.013|5.0485|3.592|4.9292|5.3468|5.7624|6.2486|9.9546|8.7074|10.4392|13.4431|16.8696|21.5678|22.027|25.0217|29.7951|33.9517|35.9829|32.9888|38.263|38.3859|43.8654|37.3101|32.2198|27.6015|35.7806|18.8811|17.2889|17.7469|24.6236|24.5647|28.1027|23.0928|18.8559|23.8792|33.7066|24.4728|21.438|16.2944|15.6772|18.3133|19.2248|16.5392|17.0051|18.3828|19.0194|16.363|19.4983|22.4802|18.6806|17.7264|17.1788|16.0028|16.2914|14.9231|15.7475|15.4712|13.2644|10.5723|13.3352|14.0751|11.3836|11.7102|11.3795|11.4775|14.4964|14.4376|15.2482|15.5142|13.8298|12.3916|11.4405|10.6375|13.7999|13.334|17.0059|20.7861|23.6986|27.4489|27.58||||
2022-02-19 15:58:00|amer_0060|ARX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0956|2.1944|2.5183|2.2826|2.5527|2.8219|2.3087|2.3081|2.1287|2.1196|1.4992|1.8418|2.0772|2.4713|2.4004|2.4656|3.1188|3.3332|3.4018|3.4533|3.6152|3.3842|3.943|4.363|4.319|4.4106|4.1861|4.1606|4.5735|5.0469|5.5859|6.0222|6.0055|6.6904|7.2091|7.3958|8.2276|10.0454|11.1646|11.6384|12.0249|11.7817|9.6557|9.2011|9.5806|9.6024|9.5338|12.6372|16.6542|11.657|10.4952|7.5666|9.7114|11.2016|11.2209|11.7018|11.4253|12.0777|15.1248|15.8658|15.2393|13.9218|15.6796|14.5441|14.7624|15.6028|16.1553|17.9532|18.6154|17.9723|20.4423|21.2678|22.9062|21.042|18.1155|15.8741|15.815|13.2553|12.7564|14.5921|17.2038|18.5873|18.2187|15.0894|13.5844|13.8905|12.0376|11.5835|11.3266|12.1341|6.9373|7.9324|5.6841|5.7354|7.603|3.8412|4.3843|5.7769|5.8849|7.631|10.4898|11.87|11.5|
2022-02-19 15:58:04|amer_0061|TOU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9033|19.2105|23.344|27.2656|28.4933|23.7415|20.0937|23.5295|26.559|27.7691|34.6937|36.2835|36.5308|39.79|45.849|49.6911|43.8352|34.1284|33.8546|33.1392|26.506|20.0584|24.3421|28.0605|30.1362|31.8673|26.4972|24.3068|23.3264|20.2174|18.8445|20.9705|18.7563|14.843|18.8083|15.1996|12.2983|13.9708|7.8512|11.2584|15.8472|16.3288|23.4749|33.5655|42.7993|41.8|
2022-02-19 15:58:07|amer_0062|MX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.4988|8.3845|7.0254|5.5877|6.0407|5.5877|6.2824|6.524|7.5207|7.0073|7.7321|7.0073|6.8562|7.5207|7.7623|5.2856|4.8326|2.9902|3.3828|2.5371|2.3861|1.7699|2.9902|4.4701|5.8293|7.6355|5.038|4.6332|5.3279|7.116|7.569|8.2727|8.1302|8.6194|9.1219|8.0443|9.3281|9.4485|11.4787|12.3324|14.3629|15.346|13.2958|11.4871|14.6694|16.1249|15.9674|18.4823|21.8709|17.7283|18.3225|17.4578|19.3158|19.0143|20.4076|14.8583|9.9076|7.2871|10.5547|14.0642|15.6044|18.8094|16.1361|19.5501|23.5678|23.6107|23.8617|17.3288|18.6522|26.1147|22.945|22.8376|25.9425|34.0529|37.2365|43.8819|52.3158|59.084|55.3309|62.9314|45.1817|57.6737|59.5966|38.0823|39.6928|36.5447|33.1935|41.6562|52.8034|56.2072|52.0035|57.2795|69.9429|71.6786|85.7779|94.507|61.2318|71.184|56.2151|44.9053|48.3608|16.9146|24.2363|32.1723|58.0045|46.0268|40.8282|58.1852|50.04|||||
2022-02-19 15:58:12|amer_0064|SNC.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.721|1.6618|1.9638|1.9233|2.0264|2.3209|2.4713|2.4923|3.2205|3.7305|3.4858|3.5086|2.5914|3.3103|2.7297|2.3852|2.7689|2.8189|2.8927|2.7503|2.6797|2.9641|2.9649|3.2886|3.4768|4.34|5.0597|5.8564|7.2997|8.2936|8.8873|8.7038|8.6912|8.6661|10.2716|11.2084|13.1532|12.4153|12.7084|12.5742|15.1208|18.2629|17.9692|19.72|20.0752|25.2265|23.2922|22.8566|25.0665|26.4023|31.1391|35.5789|38.6938|35.8482|45.247|31.1503|32.2432|26.1612|35.1119|39.7411|44.5092|41.031|35.371|43.8217|49.9514|46.3439|49.588|37.2347|43.3726|33.905|32.7572|32.7876|35.021|37.1301|39.014|37.3987|42.4122|43.1218|50.2991|46.4206|40.1061|35.8201|38.434|35.0082|38.1288|44.2434|50.8501|48.5155|54.6644|49.6047|53.5837|54.1678|55.0656|54.8807|56.6126|51.6314|45.2926|33.5393|26.289|18.5462|29.7896|20.6643|22.8272|21.2899|21.689|26.8681|32.2311|35.18|30.91||||
2022-02-19 15:58:16|amer_0065|BB.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4792|0.4423|0.6864|1.9834|3.1773|7.1776|12|33.6667|7.4583|17.8333|22.125|10.3333|10.275|4.435|5.9383|6.3333|4.3|2.8|3.8467|3.14|4.2417|6.5867|9.485|22.01|26.3533|26.3767|34.3667|32.0467|34.15|30.4867|26.2933|26.8067|24.4833|30.5033|52.8933|53.9667|57.6267|82.3|107.65|109.08|131.18|133.44|53.99|50.84|81.8|81.49|62.98|73.35|63.45|45.7|59.15|64.54|42.06|31.91|17.51|14.42|11.27|6.94|9.7|13.58|15.01|10.85|6.34|11.68|7.92|11.11|11.38|13.54|12.88|9.72|10.26|9.67|9.13|10.29|10.22|9.23|15.27|11.32|13.47|15.79|14.85|14.15|11.53|11.45|11.18|9.07|6.99|7.06|6.35|6.6|7.01|13.31|10.58|14.23|13.21|8.49||||
2022-02-19 15:58:21|amer_0066|VET.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4886|0.503|1.2935|1.2216|1.9402|2.5869|2.3714|2.2276|1.9258|1.052|0.8192|0.9773|1.236|1.5378|1.2791|1.7246|2.0408|2.4001|2.2995|3.1618|3.0928|2.7881|2.8744|2.9692|2.975|2.4145|3.2193|3.6345|4.1189|4.7601|5.0577|6.2135|6.2683|7.1681|7.406|8.5662|9.0055|11.4388|11.9021|13.2502|14.274|13.777|14.8946|13.6645|15.7964|16.1925|15.4551|16.692|20.5791|16.0778|12.167|13.2915|14.7273|15.1911|16.959|18.8283|18.2107|21.2287|25.7482|28.4783|29.0735|25.4291|26.524|27.2248|27.5557|28.0366|31.9067|32.6704|32.308|35.9706|40.0149|44.7599|48.5605|45.0085|38.031|35.9509|36.8454|29.7844|26.4842|27.2463|29.9587|37.5322|42.2098|37.7285|31.5697|34.5673|36.1257|33.3387|38.6345|35.2353|24.3409|28.517|25.1457|20.1474|20.0473|4.32|6.04|3.11|5.68|9.13|10.86|12.52|15.9|
2022-02-19 15:58:26|amer_0067|ALA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7556|11.079|12.1021|14.39|14.69|15.5257|18.4451|18.319|16.5156|19.8635|20.1919|21.3348|22.6864|22.8197|25.5666|28.5672|31.0839|30.5878|28.0925|27.8936|25.4037|21.9912|21.5737|22.6183|22.226|23.8645|24.8666|23.1119|22.5725|22.1582|22.3135|19.0166|21.6034|17.3696|10.5884|15.5465|17.2493|17.4085|17.9746|10.8424|14.6429|15.4112|18.0132|20.3708|25.6044|24.93|27.26||||
2022-02-19 15:58:29|amer_0069|WN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.0003|7.5471|8.1653|8.347|9.117|8.7578|8.7523|10.1077|12.6145|13.0177|16.864|20.4114|23.5266|25.8451|30.5017|27.9477|35.1901|38.7431|39.9129|33.233|34.0769|30.2529|40.3084|47.4228|52.43|55.2987|55.1173|64.9673|64.8756|72.3144|79.0648|66.2906|57.1272|58.8061|65.2214|64.5071|66.4413|63.0978|59.727|61.5849|71.3621|71.2394|70.9243|68.1283|56.945|55.7136|53.0959|47.406|50.7824|47.8801|54.2896|48.3998|37.1736|32.6783|32.8561|36.1321|42.3375|41.558|41.6904|40.0803|48.3959|51.0036|53.1933|57.931|62.0697|53.8974|57.3581|57.0881|56.4429|52.798|48.5199|53.3609|59.9576|64.4021|71.7667|69.775|67.1052|71.6652|68.862|77.5962|88.5982|88.9506|87.3605|96.5063|95.9765|104.7615|101.1288|99.3835|103.551|106.1923|107.844|100.2487|101.1318|96.5076|100.2781|91.8633|85.0827|91.2952|94.9015|106.9567|99.3394|97.5597|96.9496|95.972|93.7152|110.275|117.6274|136.62|146.66||||
2022-02-19 15:58:33|amer_0070|EMP.A.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||1.3115|1.2148|1.4101|1.2699|1.1746|1.2041|1.2581|1.2984|1.4977|1.6844|1.9984|2.2086|2.2959|3.0877|3.3456|3.5743|3.3675|3.1181|3.0604|3.5069|3.3712|3.873|3.9298|4.1829|3.6527|4.1451|4.0341|4.4642|5.7807|7.1132|7.3296|6.195|7.3925|5.9483|6.7092|6.4705|7.0626|6.7459|6.4721|7.2943|8.4588|9.5181|9.6773|9.5253|10.3254|11.2511|10.9775|10.7776|11.1755|11.2708|13.1165|14.6914|10.5726|10.022|12.1074|12.4679|14.1177|13.6077|11.3316|11.8411|13.2393|14.7008|15.596|16.3135|14.629|15.1202|16.3853|17.2932|16.0987|16.6302|16.4|16.7864|17.4318|19.9142|23.5482|22.4739|20.8832|20.4469|22.8283|23.1655|27.5676|26.0539|26.5125|24.7344|24.0085|18.9955|19.0466|17.7851|15.057|19.5846|18.9581|20.9944|22.4718|23.5441|25.5374|22.9143|28.3673|28.7216|33.7872|33.9406|29.9142|30.0649|33.8004|35.8244|34.9453|38.363|40.8091|37|39.22||||
2022-02-19 15:58:37|amer_0071|PEY.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7093|13.0096|13.8214|13.3173|15.7913|11.1653|12.2491|15.7272|15.0646|18.2672|20.4979|20.6745|22.7048|26.1324|27.8488|24.9782|23.9786|25.2574|23.5369|21.487|18.6166|21.8756|26.5231|27.7708|26.2106|22.136|19.0319|17.5683|12.4213|8.8812|8.7797|9.0837|5.8604|6.3385|3.5247|3.1528|3.4675|1.3163|1.7327|2.4736|2.8648|5.1801|7.1557|9.5673|9.4013||||
2022-02-19 15:58:40|amer_0072|CU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.0916|2.0573|2.2044|2.2833|2.4586|2.445|2.6258|2.7883|3.043|3.1355|3.6611|3.9703|4.2277|4.9842|4.8863|4.4787|5.1773|5.0984|4.9158|4.4383|4.3758|3.7921|4.8155|4.7624|5.9851|6.0419|6.1971|6.064|6.0541|7.0542|7.297|6.9375|6.4587|6.012|7.206|7.1413|7.5803|8.2608|7.0584|7.432|8.2028|8.4197|9.6906|11.0736|12.4087|11.0504|10.6832|11.9602|14.0135|12.5858|13.7809|14.576|13.984|12.5879|13.4513|11.6808|12.5642|11.5048|11.9991|12.0953|14.0931|15.9542|14.865|16.4675|18.1053|17.7553|18.9215|21.1411|21.0833|22.4505|23.073|24.0016|25.3027|28.5022|26.2922|25.4051|25.7403|29.8924|29.2635|28.8197|30.356|29.7174|27.0884|27.4172|24.46|28.0881|29.1815|29.0966|28.6902|31.1911|33.6654|31.5885|30.7777|28.6082|27.9519|27.0698|27.0286|31.8742|32.6664|34.9212|35.4079|30.7369|31.2859|29.7778|29.556|32.5137|33.5674|33.7122|36.69||||
2022-02-19 15:58:45|amer_0073|IGM.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.8782|2.0838|2.3076|2.2668|2.1666|2.3642|2.3465|3.0248|3.9171|3.6095|4.835|6.8152|7.0573|7.6861|8.5331|6.6759|8.735|6.6459|7.0187|6.2729|7.357|5.7656|7.3849|7.4978|9.5511|7.4628|8.0116|7.4671|9.7161|10.7494|10.7278|9.3075|10.39|9.7781|11.4039|11.3952|12.7282|14.6873|13.5444|14.0448|15.4434|16.008|16.147|18.4825|20.0913|21.2286|19.7131|21.0137|22.1079|22.1877|23.6968|24.2881|23.3186|21.3105|20.1377|18.5241|17.3749|15.146|20.759|21.6667|21.8996|23.2996|19.6509|22.4048|23.5697|27.0279|27.9922|24.9741|25.0977|26.6608|23.2986|22.6527|24.8646|27.6812|27.5991|29.7413|35.046|32.9131|32.5904|31.1581|30.2392|29.7558|26.655|23.0576|24.4468|27.4632|25.095|25.6727|28.0937|29.576|30.4109|32.1405|34.2707|29.6788|30.4679|28.8322|25.6698|28.9098|31.9204|32.5984|32.7884|21.0562|30.2844|28.536|32.7819|36.911|42.7099|44.7057|45.62||||
2022-02-19 15:58:49|amer_0074|YRI.TO|total_return_price|0.454569677591|||||||||||||||||||||||||||||||||||||||||||||||||||||102.0603|66.9699|83.7124|96.3265|81.4189|49.0807|24.311|40.5948|34.6317|15.137|27.2925|12.6142|10.3207|13.3022|13.7609|9.518|7.6832|8.4859|5.9631|4.587|4.1283|3.7843|2.7522|2.9815|3.5549|2.5228|2.4082|2.6375|2.2935|1.3761|1.9922|3.6222|2.4285|2.2885|2.8401|3.3093|3.0212|3.721|3.6222|8.8496|10.1503|9.4588|9.2054|13.7752|12.76|9.7557|11.7729|12.4683|10.6883|10.5111|4.7947|9.859|7.8403|8.6118|9.6359|8.4513|9.3258|8.1431|9.4656|10.1649|10.2328|10.5831|12.6996|13.3705|12.451|12.8236|17.4552|13.655|10.8804|9.4297|9.1427|8.6598|7.3448|8.3577|4.0588|4.1357|4.1994|2.3709|2.6405|3.6718|5.7965|6.9683|4.4735|3.4405|3.4405|3.0527|3.1525|3.3616|3.4844|3.9255|2.834|3.3114|2.7976|3.7186|4.5999|3.765|6.3167|8.4025|7.1787|5.3458|5.5123|5.5071|4.8246|||||
2022-02-19 15:58:53|amer_0075|REI.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.3583|0.4108|0.4907|0.6353|0.7208|0.8277|0.8724|0.9819|1.0497|1.0675|0.9852|1.0973|1.156|1.2562|1.3391|1.3066|1.3532|1.6076|1.6789|1.8769|2.1222|2.3546|2.5933|3.039|3.2492|3.6221|3.7448|3.805|4.1098|4.4902|4.6903|5.0666|5.5482|5.5328|5.7766|6.3335|6.5893|7.3801|8.4317|8.665|8.8906|8.471|9.5328|10.1181|10.1214|9.7658|10.4085|9.2812|8.9483|8.724|9.0248|6.2451|5.8918|7.3453|8.8356|9.9273|9.4112|9.8743|12.0827|11.7793|13.8309|14.2832|14.5085|14.9515|15.4913|16.079|16.2581|16.4007|16.7607|15.4335|15.0575|15.567|16.9677|17.6273|16.7887|17.5155|19.4326|18.1817|17.5432|16.5485|18.8394|21.037|19.7699|19.603|19.547|18.2105|18.3734|18.9691|18.6897|19.3866|20.1003|19.6746|22.1928|22.0941|22.7322|23.3723|14.3213|13.9609|13.0899|15.9439|18.7638|21.531|21.3316|22.8555|
2022-02-19 15:58:57|amer_0076|BTE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.8844|2.9085|3.7173|4.5262|4.5434|5.4039|7.4863|5.163|4.9393|2.9601|1.7898|1.3424|1.6177|2.8569|3.3731|3.029|4.0271|4.8188|5.0081|3.442|4.182|3.3731|1.6522|1.5041|2.3578|2.4782|2.6125|2.9188|3.2527|3.9067|3.3213|3.9597|4.2805|4.7388|5.2728|5.4073|6.5211|6.0918|8.619|8.4415|9.9007|12.1427|11.975|11.6996|10.9551|11.7993|11.4472|11.1168|13.6964|21.3947|16.2271|9.6275|10.219|13.5199|16.542|21.1256|24.8368|23.3742|27.8216|35.2541|43.3728|40.7865|34.3153|45.1472|41.5258|34.8873|38.5674|35.9189|36.2099|32.7895|37.3585|37.1688|41.2765|45.3185|39.588|18.4208|19.3814|19.0665|4.27|4.48|5.13|7.5|5.57|6.56|4.54|3.15|3.76|3.77|3.53|4.37|3.75|2.41|2.27|2.03|1.96|1.87|0.335|0.69|0.46|0.69|1.31|2.39|3.45|3.91||||
2022-02-19 15:59:01|amer_0077|IAG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5379|5.1267|7.1085|9.1908|11.6818|10.86|11.0943|11.2944|13.5277|13.4545|12.3257|10.0695|11.809|11.0221|11.6935|11.3945|13.338|13.412|13.9739|15.2743|16.8969|17.5618|18.1235|17.9202|18.0773|20.5198|19.8881|20.8172|22.9211|22.5959|25.5145|25.3034|28.1764|22.175|23.129|23.5551|14.8782|12.3692|17.795|20.1751|22.9193|24.4998|24.7094|23.513|26.1653|30.0496|29.4106|23.5705|19.1699|22.2831|17.5577|21.9989|23.9782|28.6928|32.2773|33.5761|37.575|35.6171|36.9032|38.6107|35.999|35.6185|35.0782|32.2336|36.7435|31.6004|34.3559|40.9526|45.9425|48.4654|48.5628|46.635|52.5504|47.0667|45.3316|47.5932|39.0008|46.2086|48.9385|55.665|66.8005|34.9107|42.6006|44.3922|53.7817|67.2364|66.2631|68.8828|72.44||||
2022-02-19 15:59:05|amer_0078|FTT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.6564|2.7782|3.0064|3.0558|2.8182|3.2296|3.5358|3.6604|4.2842|4.519|4.8219|5.6791|5.3523|4.6964|4.0089|3.5427|3.3016|3.5322|3.9564|4.367|4.1377|3.5859|3.8636|3.586|3.9592|4.9269|5.3175|5.7558|6.3078|8.1452|7.781|7.8118|8.1571|8.1728|9.4046|10.2882|9.7031|9.6381|10.825|10.2405|11.4655|10.8084|11.9222|13.2433|12.3204|12.8489|12.4242|12.536|16.0717|17.9646|20.4425|21.7136|19.4868|19.8354|17.4641|14.3648|9.8826|8.8243|11.8528|11.365|11.9309|13.2421|12.7757|17.4321|19.8357|21.0634|21.1319|14.2327|16.6081|20.6335|17.8906|18.111|18.7809|19.4517|16.7504|18.4571|21.2837|24.659|23.6508|25.1738|20.2345|19.0274|19.1067|16.0579|15.4649|15.9432|17.741|20.7327|22.4988|21.4124|22.0674|24.9463|27.9069|27.4905|28.8915|28.2722|21.4904|21.6323|21.9243|21.5063|23.6589|14.2643|17.6959|19.6618|26.3266|31.3284|32.0201|31.0476|31.88||||
2022-02-19 15:59:10|amer_0079|WFT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:59:10|amer_0080|ELD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||39.0203|35.9082|39.499|44.0474|39.2597|25.8539|18.002|3.6387|3.926|4.0696|2.729|1.9151|2.729|3.112|5.5059|4.7878|3.2078|3.6387|3.8302|2.3939|1.6757|1.4603|1.6757|1.2927|4.3569|5.7932|6.9901|9.9107|9.2883|11.2991|16.9008|19.3904|18.0499|16.6135|19.5819|16.9966|16.5178|15.5602|19.6777|27.2424|27.003|25.9497|23.2206|30.2108|32.3174|29.8756|29.3969|27.9127|33.8974|41.6057|31.7907|46.2019|54.5805|50.1757|58.2192|71.4334|59.0331|91.6045|91.3165|88.8199|76.1323|68.5239|87.2061|67.7357|66.6106|60.9706|73.2657|62.5617|47.7456|32.0107|34.3704|29.8207|30.457|40.4112|37.4307|35.1006|28.8454|25.7176|21.2897|20.3943|20.2948|28.9003|25.667|21.4887|22.75|17.2|13.7|9.1|5.4|6.65|5.65|4|6.17|7.61|10.26|10.43|8.75|13.09|14.05|16.87|13.58|12.31|9.8|11.86||||
2022-02-19 15:59:14|amer_0081|PSK.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5626|29.5863|27.0443|25.874|23.8015|25.3567|20.3995|18.6264|20.4394|20.1162|22.039|27.4826|25.0139|25.4068|28.1213|28.0898|24.3799|23.3272|20.5403|15.1163|16.7282|17.1706|17.323|14.1771|6.8128|8.3401|8.1636|9.8864|13.456|14.9045|13.71|13.43||||
2022-02-19 15:59:16|amer_0082|CAE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.6346|1.9651|2.4634|2.38|2.7484|3.1961|3.1715|3.0042|3.0624|3.1699|3.4235|3.7106|3.6749|3.8373|4.3112|3.2207|2.9708|3.0173|3.2692|3.0642|3.7177|5.0307|5.6711|7.259|9.2675|9.0384|11.2464|7.4264|8.8457|8.9867|9.568|3.5221|4.0167|2.3876|4.5107|4.0093|4.6595|4.5621|4.8432|4.4413|4.1053|4.8704|5.3599|6.3872|6.967|7.5147|6.9663|7.8189|8.8282|10.6929|11.6793|11.0214|10.9642|9.5884|9.5203|7.0432|6.7429|6.379|5.7934|7.6241|7.4141|8.4128|7.8529|9.0703|9.8648|11.074|11.2228|8.5155|8.6017|8.9314|8.6693|9.2752|8.9143|8.8334|9.7512|10.1253|12.1855|13.1758|12.6927|12.4115|13.8487|13.6386|13.7854|13.1775|14.3765|14.1382|14.7609|17.6939|17.9118|19.4581|21.4898|21.074|22.6315|23.3302|26.6562|25.6878|24.6746|29.2227|34.8518|33.4279|34.2539|17.79|22.02|19.48|35.27|35.81|38.18|37.84|31.91||||
2022-02-19 15:59:21|amer_0083|TRQ.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||76.0222|67.6865|107.3648|92.0269|43.346|44.6797|19.4057|14.0041|10.3364|6.3352|5.0682|5.4683|9.6695|10.2697|6.8687|7.4689|8.0023|5.535|7.002|11.0032|10.0029|10.5364|13.9374|21.5396|20.3393|21.473|21.8064|22.3399|22.2732|51.3484|68.6868|49.0143|48.014|47.3472|57.6835|60.6844|63.4852|65.3525|55.683|74.0217|50.4148|46.4803|76.6891|90.0263|100.6961|86.1585|72.0211|71.3542|73.6882|43.0126|21.8064|51.8818|43.0126|91.7602|103.4303|118.368|91.9602|160.9804|162.4979|187.8617|172.1771|102.091|127.8081|110.8518|77.5131|64.62|58.6753|49.9512|48.1755|35.128|35.1|37|35.7|42.1|35.9|39.5|47.5|34.1|35.1|33.2|43.7|38.8|43.1|40.6|34.5|38.6|42.9|39.4|37.2|27.5|22.5|22|16.3|6.2|9.5|5.5|10|11.3|15.83|20.24|20.91|18.73|20.8||||
2022-02-19 15:59:26|amer_0084|BBD.B.TO|total_return_price|0.579415791876||||||||||||||||||||||||||||||||||||||||||||||||2.5027|2.7466|3.1178|3.0591|3.7701|3.5865|3.4361|4.0772|4.7378|5.3524|6.0259|5.1461|6.6992|7.3777|7.9859|7.0435|7.655|8.7156|8.4691|10.0809|14.1849|15.4885|17.4508|18.7271|17.0712|17.3452|17.5722|8.1271|11.3582|10.6855|9.5511|4.1835|2.5159|2.8162|4.2242|4.8735|4.8535|4.9941|2.7887|2.3578|2.2972|2.2036|2.7737|2.1185|2.8928|3.6585|2.5525|3.2927|3.9648|3.8882|5.4878|4.7646|4.654|5.6154|6.2679|3.9951|2.5393|3.2875|3.367|3.8893|5.5459|4.718|4.1909|4.5911|6.4741|6.4015|5.2886|3.7936|3.8597|3.897|3.3878|3.5917|3.861|3.8322|4.7774|4.5889|4.029|4.3231|3.6808|3.6867|2.5|2.44|1.63|1.42|1.32|1.89|1.96|1.78|2.04|2.11|2.51|2.73|3.75|3.97|4.9|3.19|2.57|2.29|2.27|1.66|0.455|0.49|0.465|0.28|0.97|0.92|1.49|1.99|||||
2022-02-19 15:59:31|amer_0085|ACO.X.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.8341|2.0376|2.1935|2.2049|2.4441|2.3714|2.5112|2.685|3.1798|3.4998|3.5997|4.2623|4.6424|5.0136|5.0237|4.4345|5.4292|5.3167|5.9042|6.0249|5.6561|4.119|4.9702|5.2997|6.8124|7.3406|6.8624|6.7298|6.977|7.4283|8.0705|7.3616|6.5744|6.4833|7.4812|7.2436|7.5474|8.389|7.6134|8.0292|9.4545|10.4469|11.4484|13.9326|13.5824|11.7158|12.2784|14.2689|17.0359|15.9833|19.0779|19.9148|18.9975|16.4675|18.085|13.4739|13.3535|12.7345|14.0168|15.0521|16.6421|18.4605|17.3551|19.7714|21.7554|21.6976|23.1947|23.0928|22.5754|26.3355|27.3402|29.2527|30.7968|35.2137|33.3837|34.5309|36.1921|41.3656|40.4526|35.6735|37.6187|35.7991|31.5154|31.4911|28.8807|32.0228|37.1856|38.4771|37.1056|43.2678|42.7033|38.8497|38.4478|35.6713|35.324|33.1863|34.2521|40.2839|39.862|44.1548|45.6946|36.0854|37.7129|36.4384|34.9339|40.4155|43.0274|40.1925|42.7||||
2022-02-19 15:59:36|amer_0086|MEG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.01|35.85|44.35|49.06|47.72|39.6|39.83|37.3|35.06|37.05|31.45|32.61|28.76|35.59|30.49|37.3|37.52|35.02|19.55|20.75|20.72|8.63|8.02|6.55|6.77|5.96|9.21|6.7|3.84|5.59|5.17|4.55|10.82|8.05|7.57|5.19|5.09|6.08|7.35|1.22|3.77|2.72|4.54|6.53|8.72|9.71|11.81||||
2022-02-19 15:59:39|amer_0087|K.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||16.0302|21.9684|28.5756|32.0604|29.635|31.3634|28.715|25.9271|27.0423|25.6483|17.1454|21.3271|13.5211|16.0302|13.7999|12.852|9.8412|8.8375|6.9418|11.486|7.4715|6.2448|3.68|2.3976|2.2582|2.2024|3.5685|4.2654|3.3176|5.6594|9.4787|9.7296|10.789|8.4008|8.4472|9.488|9.5902|8.9026|6.8953|7.964|7.8525|6.8396|6.9697|8.2985|9.9805|11.8298|11.3094|13.0007|12.8428|14.8128|11.5139|13.8092|17.006|21.3164|22.4334|15.9496|20.9986|21.4272|19.8279|21.8705|18.1582|16.3289|17.1092|18.2|17.8322|14.4561|14.4088|14.7805|11.0403|9.3289|7.9511|9.7014|9.3157|7.8316|5.2503|5.0555|4.5295|4.4516|4.3054|3.6236|3.1755|2.7372|2.8346|2.2599|2.4449|4.3152|6.1757|5.3867|4.0814|4.5684|5.1334|5.1529|5.2795|4.9581|4.8217|3.4288|4.286|4.4808|4.9289|5.9419|6.0003|5.5036|9.546|11.4455|9.168|8.2559|7.7815|6.7563|7.34||||
2022-02-19 15:59:45|amer_0088|TA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.6138|3.8217|3.9979|3.9723|4.1913|4.2712|4.3899|4.8195|5.3152|5.0762|5.2474|5.9982|7.418|7.9891|7.9169|7.5941|7.8297|7.6955|7.7136|6.8675|5.1741|5.1878|5.9456|7.3734|8.5266|9.1414|10.5458|8.5959|8.7188|8.9423|8.3393|7.8391|7.2548|6.8016|7.8391|8.1097|8.2987|8.0847|7.7207|7.7221|8.5714|8.8557|9.9552|11.351|12.6502|11.1981|11.7217|12.182|13.8175|13.0952|14.137|16.683|17.9139|17.2829|20.2583|15.8326|13.6178|10.49|12.8668|12.7657|13.9059|13.4761|11.9922|13.538|13.2165|12.9552|13.2254|14.848|13.8677|12.5086|11.7369|10.4309|10.6803|10.6787|10.5603|10.0163|10.2946|9.9465|10.2707|9.3576|8.5108|9.6498|8.0828|5.3136|4.3424|5.3779|6.0211|5.2599|6.7401|7.1338|7.6023|6.7295|6.9037|6.5071|6.1896|6.854|5.3004|9.3565|8.1553|8.2896|8.9643|7.1384|7.8493|8.0258|9.5209|11.7635|12.2587|13.3292|14.05||||
2022-02-19 15:59:49|amer_0089|HR.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6409|2.7184|2.9589|3.0938|3.232|3.4121|3.7587|3.8827|4.0464|4.1352|3.9534|4.2349|4.6825|4.855|5.108|5.5976|5.4498|5.778|6.4519|6.2633|7.017|7.3487|7.7249|8.232|7.9651|8.8702|9.4939|10.1607|9.156|9.5856|7.9954|8.1001|7.8536|6.8305|2.9582|3.6507|4.9292|6.5108|7.69|8.4592|8.6069|10.0834|10.0819|11.2715|11.4296|11.6344|12.6571|13.1016|13.5049|14.2041|13.9273|13.4653|12.9165|12.6338|12.9297|13.9474|14.1706|13.6997|13.8454|14.9629|14.8226|13.6583|13.7805|14.3722|15.0992|16.1493|16.0526|17.1309|16.9464|16.3186|16.3413|16.226|16.1514|16.3873|17.6096|19.5796|19.888|20.1303|18.5508|7.3076|8.9574|9.2707|12.6778|13.5686|15.6888|15.7864|15.7979|
2022-02-19 15:59:52|amer_0090|ERF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6221|19.4055|19.5905|16.8957|17.1476|15.3263|9.1313|11.7356|9.164|11.0925|11.6748|13.6091|15.3689|17.4999|20.6704|17.1743|9.3123|10.982|9.9189|5.8911|4.2441|4.6286|7.7709|7.5699|11.7271|9.8325|9.8413|11.2755|11.6211|13.4883|15.4073|14.7906|9.5833|10.6976|9.4085|9.4403|8.7048|1.7408|3.6853|2.3671|3.9246|6.2802|8.7347|10|13.45||||
2022-02-19 15:59:55|amer_0092|NGD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.65|0.7|0.54|0.68|0.44|0.55|1.2|0.9|0.8|0.4|0.25|0.18|0.32|0.7|1.51|3.25|7.1|13|4|4.3|3.75|3.1|3.4|4.3|3|3.75|4.25|4.99|6.1|6.95|8.05|6.25|5.5|4.7|6.3|6.65|5.73|5.9|7.8|10.85|9.94|7.8|8.68|9.55|6.84|6.15|5.1|7.15|7.97|4.94|1.77|2.44|3.08|4.09|3.8|4.37|6.61|6.9|9.68|11.41|9.95|10.82|10.28|9.85|9.71|12.05|11.01|9.24|6.81|6.14|5.56|5.47|6.77|5.67|4.98|4.25|3.35|3.01|3.22|4.85|5.65|5.69|4.71|3.97|4.12|4.63|4.13|3.34|2.74|1.02|1.05|1.14|1.27|1.33|1.15|0.73|1.84|2.27|2.8|1.94|2.23|1.34|1.89||||
2022-02-19 16:00:00|amer_0093|FCR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:01|amer_0094|POU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||4.0236|4.587|4.8702|4.8283|4.4999|4.9442|5.1063|6.322|8.1469|8.0817|11.4871|13.0024|16.6752|13.0459|13.7325|12.7516|14.7596|15.2515|19.9254|21.057|16.7897|12.9379|14.9626|13.6786|16.8884|14.6169|14.7157|12.2268|13.9256|14.9626|14.8144|16.681|14.8144|9.8862|9.1356|9.8763|10.3207|12.5429|14.2218|22.9624|26.5672|30.6066|17.7576|33.7769|30.5177|41.1347|35.5546|26.5573|23.7031|19.7526|20.3945|18.3403|13.5305|15.091|20.4834|11.2096|6.785|5.9554|5.9258|14.2613|14.5181|16.76|18.3501|20.1081|31.2881|33.1843|27.3178|30.4486|41.9742|28.3153|24.1771|29.6091|31.6041|37.036|35.2089|35.525|38.399|47.1|58.8132|63.3563|27.7721|30.814|28.3449|9.7183|6.0443|6.7159|10.5874|14.5576|17.8464|16.7699|18.8538|24.3944|19.1797|14.6465|14.7058|14.9428|7.0912|7.0319|6.4492|6.3603|7.4467|1.116|1.5703|2.0543|4.9381|10.0442|16.9477|18.6187|24.5332|
2022-02-19 16:00:09|amer_0096|CCL.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.324|1.5544|1.7538|1.4429|1.469|1.6226|1.6775|1.6542|1.9788|1.9809|2.2685|2.2251|2.282|2.4923|2.5427|2.0717|2.4213|2.0073|2.1214|2.0774|1.9366|1.3904|1.3742|1.215|1.2635|1.2742|1.5709|1.7574|2.1554|2.6126|2.9939|2.844|2.9266|2.6541|2.6612|2.9467|2.885|2.86|3.0686|2.8951|2.9472|4.0064|4.3002|4.7576|4.5754|5.0412|5.1904|4.424|4.58|6.0174|6.3217|7.2905|6.3085|4.9164|4.8699|4.8858|4.1635|3.5046|3.878|3.7737|4.8279|4.8517|4.9255|5.0317|5.178|5.5564|5.8624|4.9686|5.6031|6.5679|6.7573|6.6052|7.8565|10.987|11.9415|12.615|14.6639|17.5798|19.1148|20.8761|23.5359|26.718|28.7984|35.2861|42.3334|46.6099|42.6067|47.968|50.2025|55.3211|62.6556|57.6611|55.5729|62.355|61.9118|56.0429|48.3037|52.3667|62.3276|52.0205|54.0112|41.9515|43.1926|50.7263|57.2719|69.1065|68.0717|65.6|67.83||||
2022-02-19 16:00:16|amer_0100|WSP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0105|28.7576|31.1384|29.4526|29.4273|35.1591|34.2582|38.5278|37.1665|34.0035|35.2566|36.9753|40.9591|43.0361|49.5651|48.5274|55.6218|55.7797|65.4416|66.7939|55.0123|70.0731|68.776|75.0767|87.5789|73.4448|81.9719|86.4999|120.6332|118.4433|144.08|151.25|182.99||||
2022-02-19 16:00:19|amer_0103|CWB.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||0.8808|0.9056|0.935|1.023|1.4521|1.6187|1.6823|1.8615|2.3413|2.4225|2.9798|2.6747|2.0119|2.9089|2.5427|2.771|2.6226|2.7478|2.8607|2.908|3.4926|4.1289|3.6319|4.5243|4.0426|4.496|4.279|3.905|4.0221|4.1053|4.649|5.4583|6.339|6.4219|6.3867|6.6672|7.7012|8.2801|8.8905|10.1514|11.532|12.2468|14.0103|15.0389|14.032|16.7323|15.9495|18.6655|20.6737|19.8167|16.816|17.003|12.6052|8.2363|9.3194|12.7789|15.1086|14.6017|17.1151|18.61|18.2517|21.4289|22.0074|22.2117|20.8979|19.5251|21.2711|19.5954|22.1721|23.2708|21.6061|22.0953|25.698|28.1366|28.8374|32.4807|29.6078|20.3506|24.9744|19.7364|20.357|18.7856|22.8616|21.0187|21.4007|25.0637|22.9014|24.1118|31.5374|33.8009|29.9707|32.3214|27.3262|26.5128|27.3224|28.3025|30.8748|30.562|20.8336|21.7971|23.6697|27.7598|33.2571|33.7368|39.59|38.63||||
2022-02-19 16:00:26|amer_0104|GEI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6434|9.5373|10.5065|11.784|11.7045|13.164|13.761|15.4082|14.3838|14.589|16.5073|17.4534|20.6551|22.0369|17.1263|17.2271|15.0747|11.7021|9.2943|11.7863|10.5076|12.4413|13.8078|14.1349|12.5204|13.6686|14.1069|13.2658|14.1402|16.6599|15.0543|19.5458|19.9205|20.2414|23.8217|13.7765|19.5603|20.5568|19.3818|20.9733|24.0902|23.0236|22.42||||
2022-02-19 16:00:29|amer_0105|ACQ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8562|4.7243|5.5781|4.4203|5.1095|5.8094|5.551|4.5061|4.1762|3.2202|2.3182|1.275|0.4842|1.303|2.2501|2.6417|2.6773|3.5261|3.6408|3.2836|3.1348|3.6096|3.2074|4.9643|7.3926|9.4899|10.0122|12.5185|14.5027|24.0354|30.9964|37.9605|46.7814|73.3592|46.8878|37.8082|28.598|33.1177|22.7011|19.9457|15.3883|20.3557|19.5445|21.7214|19.6507|16.5527|22.2601|21.425|20.6404|16.4229|11.6889|9.5196|10.4989|11.5864|7.8821|12.9778|6|9.04|16.09|23.61|28.78|45.17|47.53|42.7||||
2022-02-19 16:00:35|amer_0106|BEI.UN.TO|total_return_price|0.293534932221|||||||||||||||||||||||||||||||||||||||||||||||||||||1.0458|1.3183|1.5611|3.6575|3.3343|4.3804|5.8461|7.7896|7.7896|5.9043|5.6893|4.3741|5.1501|5.0335|4.278|4.9759|4.234|4.6106|4.354|4.0454|4.798|4.4598|4.1334|5.3197|5.6691|5.7919|5.937|5.8253|6.0181|6.1966|6.3332|7.4497|6.6289|6.9344|7.8168|8.6113|8.939|9.5871|9.7653|11.6429|12.2638|14.2959|18.0891|24.199|24.6911|25.0426|24.2959|21.5516|22.7135|22.5807|15.128|15.6436|16.5478|20.2856|22.9859|25.5057|26.0758|26.6125|28.1528|32.1597|32.3196|33.8855|33.2492|39.5617|40.8541|44.8007|45.3259|44.6347|47.1693|41.607|43.1961|44.7956|45.7627|48.4527|53.7007|45.9653|47.5085|45.4038|42.7812|42.9138|44.6521|47.1295|41.8214|40.9071|40.0976|42.122|35.5791|40.1546|41.9014|41.8107|45.0069|37.8384|36.1626|39.2851|41.0993|21.7902|25.3683|29.4699|25.9967|35.6626|36.0869|45.2411|53.1466|54.28|
2022-02-19 16:00:40|amer_0108|KXS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|15.94|18.33|26.5|27.84|39.6|47.67|39.48|51.16|63.41|61.82|74.06|82.45|74.06|76.79|81.76|88.56|97.82|64.97|78.76|80.7|86.24|100.64|104.93|194.06|196.6|179.13|146.21|164.84|181.48|177.33||||
2022-02-19 16:00:42|amer_0109|LNR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||4.41|4.0476|4.7043|5.0975|5.6008|5.9843|7.8267|7.6501|10.8265|11.0962|14.8943|21.047|20.5544|23.4906|19.5099|17.1509|19.4182|19.076|16.2979|14.0375|10.3513|8.2719|10.0392|11.7761|8.5783|10.0973|11.8517|10.5953|10.0362|10.0887|8.4123|7.0659|7.2563|6.8953|7.2025|8.9359|9.201|9.7597|10.2874|10.9462|12.4277|10.6173|12.5723|13.1477|9.6227|11.9571|12.2446|10.6428|11.609|13.2396|16.2407|21.5418|17.2943|11.705|10.6874|8.596|3.2274|2.3091|9.5553|12.6371|12.3781|16.9724|16.0949|17.1058|18.3093|18.9786|19.902|12.4525|12.8313|19.8171|18.2086|19.6114|21.5837|22.6087|27.6069|32.3818|41.5444|48.044|59.4005|54.6262|67.1567|74.0105|76.9721|66.471|71.1117|59.5596|43.9483|52.4111|55.3031|58.102|61.5133|73.4021|70.7022|67.9691|56.0248|57.8016|44.1051|46.656|47.835|42.2736|48.3552|28.6706|36.3368|39.2738|66.9796|73.7638|77.571|65.77|74.93||||
2022-02-19 16:00:47|amer_0110|MTL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.621|8.5714|8.4381|9.5283|9.7417|8.7265|8.6913|10.1469|12.6361|12.2851|12.4008|12.5649|13.2968|14.3844|15.1533|14.2989|15.3081|15.5934|17.3605|19.6683|19.61|21.9809|18.551|15.2966|15.3637|15.2479|13.6804|10.8578|11.377|12.0556|12.6869|16.2991|13.7239|12.6903|14.3804|12.5432|12.3992|12.4501|12.9593|10.3749|10.5309|8.5323|7.9554|8.5094|3.7119|6.8619|8.9376|10.4815|11.7738|12.0906|12.9841|11.69||||
2022-02-19 16:00:50|amer_0112|WJA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:50|amer_0114|VII.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:51|amer_0115|AGI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.759|9.9442|10.748|15.1897|17.2365|11.3115|9.4967|6.2814|7.4498|8.0796|7.2509|4.5577|6.7123|6.24|7.1681|9.2398|6.53|5.0581|6.2561|6.7054|7.8675|8.4697|8.3941|7.1063|7.5293|7.464|5.6665|6.868|5.6106|4.1262|3.5619|3.4179|4.261|4.4619|3.9146|3.7063|3.5535|3.7078|5.1139|4.508|6.7089|9.4074|10.1422|7.9488|10.5533|9.1123|8.3949|7.698|6.3681|7.3425|5.9032|4.5117|7.0194|7.3069|8.2786|6.9387|8.1081|9.9697|11.665|11.0181|9.7007|9.908|9.02|9.73||||
2022-02-19 16:00:54|amer_0116|STN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5033|0.4925|0.6927|0.8172|0.9741|1.1852|1.2176|1.288|1.4341|1.2826|1.1094|1.1635|1.1419|1.104|1.1906|1.5153|1.4882|1.7209|1.6776|1.6235|2.4353|2.2859|2.787|3.9051|3.6691|3.2362|3.615|3.7449|3.864|4.2428|4.7839|5.8338|5.7797|5.0892|5.7321|6.3209|6.4616|7.7929|8.6046|9.3406|9.135|8.8536|10.9316|13.7457|15.2394|14.1007|16.8369|13.04|11.3386|11.0312|13.053|9.871|12.1179|11.6027|13.1613|11.4339|10.2086|11.8062|12.0053|12.5638|12.1222|10.1091|11.9361|13.8315|12.6825|14.7142|17.526|19.8307|19.7246|23.4372|29.4191|30.2664|29.681|33.0013|28.8419|27.4723|33.1782|26.6159|31.3985|30.2996|28.8723|28.5177|31.479|32.1421|30.5253|32.4938|33.1083|30.0678|32.1072|30.641|28.6573|30.3967|30.3936|28.4941|35.8061|35.2808|41.2303|39.9257|40.9159|53.4903|55.1582|59.5|71.07||||
2022-02-19 16:00:58|amer_0117|SCL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0561|31.8606|36.045|34.4799|37.5292|47.9966|44.1517|35.0777|30.7149|31.3719|24.6193|23.6475|23.9081|27.2625|27.4676|30.9305|33.3855|22.9331|24.1344|24.2073|21.5344|22.5522|21.9879|13.9102|18.0782|16.6206|14.6402|11.6982|1.74|2.8|2.08|3.52|5.71|6|5.41|4.91||||
2022-02-19 16:01:02|amer_0119|CFP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||14.0509|13.0825|13.1988|12.213|13.1024|11.2268|11.6451|11.5562|12.4264|12.1124|13.3814|12.083|7.8438|9.4984|6.424|4.3592|4.3133|5.0016|10.1867|10.3702|15.5095|14.0615|12.1842|9.3241|9.2913|8.8382|9.4125|8.5854|9.3809|9.8713|10.8013|7.8937|8.7074|8.6079|8.81|9.45|11.27|13.96|15.2|15.95|15.65|16.24|14.7|13.94|13.43|14.3|13|11.15|10.79|10.55|13.47|11.05|8.73|8.04|7.63|8.16|7.6|4.8|5|6.08|8.13|9.45|8.5|8.38|11.1|14.8|10.55|10.46|10.65|11.8|12.14|13.03|16.58|21.26|18.6|23.26|26.66|26.1|23.36|25.08|29.64|25.35|27.2|15.91|20.19|17.85|13.05|14.57|15.27|18.13|19.59|23.44|24.78|29.35|31.64|24.08|16.53|13.7|10.63|15.53|12.14|7.3|11.77|14.99|22.98|26.03|28.36|27.82|32.06||||
2022-02-19 16:01:06|amer_0120|PXT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2992|3.9083|4.4946|3.9572|5.8625|8.1587|8.2564|7.5822|6.8885|6.8103|6.8201|4.4067|4.7193|5.5889|4.5239|3.9963|5.9407|6.4488|9.1944|12.2527|12.3699|7.4063|7.9633|10.3864|8.9306|9.9272|10.6991|12.2234|16.4053|16.4346|16.503|14.4023|14.6954|17.7537|17.7048|23.8605|21.0953|15.5455|20.2257|20.6849|20.6752|23.5087|10.4157|15.9851|13.9235|17.3824|22.0528|20.7924|22.3646|21.26|
2022-02-19 16:01:09|amer_0121|EMA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.7603|3.9312|3.9312|3.9757|4.2321|4.2321|4.2731|4.444|4.9055|4.8029|4.8713|5.0422|5.9481|6.8027|6.6318|5.7259|6.2216|5.7911|5.8252|5.5231|5.1642|4.7693|5.3036|5.7358|6.7253|6.5421|6.2157|6.4845|6.6864|6.6601|7.0344|7.4672|6.8361|6.3023|7.6361|7.4323|8.0039|8.7348|7.7632|8.2825|9.0281|8.8114|9.0658|9.5671|10.3873|9.536|9.5156|10.2899|11.6672|10.779|10.482|10.7311|11.7929|11.4604|12.7042|11.778|12.5013|10.8376|12.5343|12.4069|14.8157|14.6646|14.8911|18.0877|19.3713|19.7787|19.9339|20.5815|21.2597|22.0463|22.0654|22.9943|23.2584|23.7271|22.5417|20.546|21.3298|24.2902|24.331|25.2508|28.1392|30.2819|29.1949|33.1688|32.7419|36.3935|37.6061|36.9805|35.8795|37.5636|38.9741|38.6386|38.8545|34.13|36.3374|34.5576|38.157|44.1815|47.8688|52.5956|51.0227|51.2797|49.8906|51.6509|51.6796|54.0724|54.9948|56.7071|63.22||||
2022-02-19 16:01:13|amer_0123|D.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5221|7.7105|5.8843|6.4119|5.2756|2.6175|2.7393|2.6784|2.8204|2.6378|2.7798|2.2726|2.3943|2.5972|3.1045|2.9625|3.5002|3.1704|3.4241|4.4006|4.0328|4.0835|3.906|5.3771|5.7524|5.4443|6.2389|6.8624|6.5162|6.9931|7.4476|7.5194|7.9919|8.1839|8.1338|9.005|9.1667|10.9838|13.0019|14.0303|15.744|13.4509|12.1663|11.5741|11.9541|11.6486|4.2549|5.2137|6.5617|8.6241|9.6928|12.0303|11.7776|13.4222|15.038|16.315|16.6363|16.4488|17.4492|19.2132|20.9601|20.8118|21.1232|20.7447|19.1091|18.0557|17.1415|17.3558|18.2134|17.9193|16.5361|17.5233|17.2468|14.5097|12.5895|15.0131|14.0775|13.4556|15.3126|15.3253|16.0806|17.8106|18.4945|19.0152|20.1442|21.3536|19.173|21.6275|21.1194|25.6367|28.4287|15.5692|18.4953|17.0658|18.8756|20.4033|23.0316|22.6982|23.6561|
2022-02-19 16:01:18|amer_0124|HBM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3903|1.1122|1.9464|2.2244|2.2244|3.6147|3.0586|3.0586|6.6733|7.0904|4.7269|2.6415|1.6683|2.0576|3.1049|2.3635|3.0493|5.3757|8.527|11.8451|11.9563|20.2145|17.9252|20.6037|23.6438|17.3783|15.2929|14.4588|6.8216|3.003|5.7001|6.6455|11.6319|11.9007|11.9656|11.6319|13.3431|16.3756|14.6508|12.2465|9.9163|9.187|10.8331|7.8048|9.317|9.5294|9.371|7.4012|8.3378|7.381|8.162|10.0779|9.4511|9.2652|10.1957|10.7638|5.5228|4.7086|4.7674|6.3991|4.6874|7.9962|8.8128|6.0822|8.6135|10.1724|9.0072|8.1776|6.371|6.1138|9.3294|6.9426|5.261|5.1716|2.5097|3.7945|5.2375|8.8888|7.6901|7.6701|7.47|9.16||||
2022-02-19 16:01:23|amer_0125|MFI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.0999|4.9198|6.4426|6.4707|8.0717|10.4527|11.2221|11.1795|14.6779|13.5009|8.0203|10.5505|9.614|9.0685|10.6447|10.1305|7.4439|7.4731|6.4818|5.8159|6.6563|7.6834|9.183|7.84|10.6503|11.841|8.204|8.2663|7.6114|8.0745|7.9468|8.0531|9.149|9.9663|10.2916|11.6245|13.3504|13.0714|13.2598|11.9225|10.0306|10.8083|9.8545|9.7996|11.3561|12.7976|11.9503|11.9204|10.5081|8.8309|6.9399|9.0224|6.6669|7.1922|7.8521|9.6794|8.6001|7.4994|10.1044|9.5933|10.4277|10.0821|9.6851|9.2499|10.19|10.0695|9.5628|10.3688|11.9368|12.7512|11.556|14.7117|15.4685|17.482|16.8636|17.2098|20.5604|21.084|19.6798|21.3013|24.4244|24.8962|27.254|25.5322|29.414|29.9269|31.1889|32.9499|29.0026|30.8319|28.9308|25.5709|29.0752|27.1084|28.2227|24.7242|24.5637|27.614|26.4421|27.6454|28.2682|25.5594|25.74|29.26||||
2022-02-19 16:01:27|amer_0126|RUS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7914|0.8793|0.8165|0.8165|1.005|1.319|1.1055|1.319|1.206|0.7788|0.8793|0.9908|1.1365|0.9617|1.119|1.1657|1.2242|1.1354|0.8802|0.9407|1.0953|1.0467|1.1587|1.3775|1.6107|1.5915|1.7005|1.7736|1.9251|2.1775|3.0764|3.1741|3.9247|4.6629|5.6777|5.9675|5.2019|7.1464|8.4369|9.9999|10.2763|10.869|10.8993|11.8282|12.912|13.1178|11.0323|11.5699|13.5186|10.4678|8.8525|4.8963|7.2949|8.3937|8.8524|10.2359|9.3012|10.9795|12.0293|14.5022|13.1982|11.3362|12.3643|14.934|14.1972|15.7738|16.0268|16.9624|14.1532|16.4688|19.166|18.6072|21.4259|21.8088|16.538|15.5809|14.9488|14.4947|10.9983|13.8346|16.263|15.1511|18.7781|19.3786|19.623|21.1508|22.6638|22.078|21.4112|21.6352|17.4894|19.5938|18.7207|18.2808|19.4639|11.7123|14.8838|17.0033|21.6633|24.1823|33.1531|30.0426|33.63||||
2022-02-19 16:01:31|amer_0127|HCG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1821|0.1399|0.1572|0.2587|0.3833|0.46|0.6229|0.6133|0.7187|0.4983|0.6689|0.7283|0.7984|0.7724|0.7948|0.8271|0.8106|1.0206|1.1621|1.3635|1.7482|1.5996|2.222|2.855|3.0099|2.5555|2.9127|2.9183|4.133|5.1296|6.7234|10.1262|9.025|9.671|12.7076|13.7119|14.8813|15.3003|14.1975|14.2767|13.3595|12.6103|14.0346|14.5199|15.2907|14.3403|17.4637|14.904|16.5627|13.2576|8.3853|10.6589|12.9402|16.4545|18.0706|18.7357|18.3419|19.4231|22.7001|25.0228|22.8247|19.3092|21.8367|22.4786|20.2741|23.187|26.7545|26.7218|25.3935|33.0795|37.2981|41.3078|44.4001|46.93|44.8755|40.0035|40.8881|30.4835|25.793|33.8471|31.1451|26.4796|31.0405|26.03|16.99|13.89|17.31|13.56|15.01|15|14.4|15.75|19.39|25.77|32.96|16.06|20.18|21.58|29.7|30.83|37.2|37.11|39.07||||
2022-02-19 16:01:36|amer_0128|TOG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:01:36|amer_0130|OR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6529|12.9457|14.8642|15.3397|14.432|13.0538|12.9153|12.7796|15.3888|13.5151|11.9169|14.0167|15.3083|15.0925|13.6529|11.6604|11.7742|9.2899|11.3278|14.6309|13.145|12.8645|12.214|9.8452|13.3341|15.7143|15.3098|13.4875|16.5958|14.36|15.135||||
2022-02-19 16:01:38|amer_0131|LIF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0849|14.3561|14.2211|12.3051|13.7377|15.3677|14.1825|13.727|11.1246|9.0041|7.4889|7.9746|7.0913|4.9956|6.0687|6.4951|7.3546|10.5125|10.9524|9.4881|12.377|17.1326|13.5798|15.2847|18.7708|16.2662|20.7559|25.4336|19.0054|19.8087|13.3254|20.1492|21.5517|29.9916|32.9887|44.1711|35.22|37.64||||
2022-02-19 16:01:41|amer_0132|CJ.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.662|9.6814|12.4403|12.9015|9.0434|10.276|10.2566|6.4235|6.6802|6.4935|7.6615|6.4228|8.227|5.9576|3.7064|3.978|4.2367|3.7082|4.8468|4.6094|1.7789|2.5052|2.3524|2.5283|2.5008|0.45|0.53|0.415|0.84|2.68|3.48|4.16|4.31||||
2022-02-19 16:01:43|amer_0133|ARE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.7849|2.5119|2.3366|2.3042|2.4989|2.2393|2.1095|1.8174|2.3626|2.2068|1.6876|1.9472|1.8174|1.8823|2.4016|2.1095|1.9797|2.0511|1.8174|2.0472|2.2083|3.1547|2.6849|2.9534|3.9266|4.1172|3.0192|3.2594|3.2594|2.7622|2.7277|3.142|3.4528|4.8201|4.1088|4.5438|4.2262|4.1433|4.0397|3.6599|4.164|3.7635|4.0397|4.4541|5.8697|8.7424|10.6345|15.9833|12.3026|11.2448|8.1089|7.7459|7.0961|8.2068|8.4071|10.7505|9.7607|7.4707|8.6913|7.4593|7.2626|5.9582|5.565|7.7986|9.8995|8.8965|9.1496|8.1271|10.0145|8.3948|10.8722|12.5859|13.5337|13.4007|12.0626|8.5898|9.0824|10.4038|11.1726|12.7356|13.4409|14.7475|15.2988|12.9738|14.7157|13.9462|15.2902|17.4624|16.1878|13.7402|14.5395|15.8872|15.8617|17.5648|16.8413|16.3076|11.8386|14.0642|13.1826|15.9192|19.077|17.8467|19.17|16.88||||
2022-02-19 16:01:48|amer_0134|BNE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7169|1.5849|1.4264|1.6905|1.4264|1.4528|1.3207|1.3207|1.1768|0.9682|0.7313|1.0292|0.8938|1.0834|0.7739|0.8844|1.1797|1.264|1.2865|1.354|1.6133|1.4425|1.5772|2.0891|2.5349|2.4715|2.4399|2.6162|3.2321|4.1426|4.6517|5.2618|6.5703|8.0687|8.1167|8.5539|6.8671|8.1516|8.62|10.4547|11.9937|13.159|10.4814|10.2974|11.9596|10.8611|10.438|11.5893|16.9661|14.6246|8.035|7.97|11.3268|13.8245|18.817|19.8067|19.0899|23.4789|28.6833|35.372|33.8819|29.0104|30.6726|31.7774|26.3946|29.4456|28.7|32.5594|33.0573|37.6417|37.2258|37.0775|43.4557|41.1526|31.2458|25.4744|24.2901|16.8218|13.1958|16.1679|21.3833|19.4424|23.1502|18.969|13.005|14.7684|12.8662|12.1472|14.8338|17.3528|5.964|6.1374|5.1875|4.2351|3.6909|0.96|1.36|1.15|2.17|3.86|5.24|5.25|5.66|
2022-02-19 16:01:52|amer_0135|QBR.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.2441|3.8503|3.9031|3.9519|4.0125|4.2823|4.2419|4.0532|4.589|4.9798|5.1703|4.9885|5.2269|5.9997|6.0346|5.994|6.7891|6.8868|7.4414|7.3512|8.0565|7.9698|9.0471|7.4336|5.3011|5.1772|5.448|4.1428|4.1643|5.0251|4.2396|3.3357|3.0323|2.7116|3.5509|4.7367|5.0918|5.2403|5.8106|5.7312|5.5891|6.7114|6.3917|6.4522|5.5736|5.7472|5.2693|5.9937|7.85|8.469|8.8093|8.2438|7.8653|5.6732|6.2273|5.5629|4.3538|3.9919|4.4144|5.4619|6.0919|7.7505|7.3015|7.7441|8.4682|7.8174|7.1524|7.5077|7.902|8.7263|8.3267|7.4423|8.8047|9.8134|10.63|11.1624|12.0922|12.3603|11.8314|12.9069|14.662|15.5642|14.3584|13.4498|15.6167|15.7346|17.1025|18.4397|17.2815|19.0113|19.9234|21.7913|22.0773|22.9695|25.1608|24.2577|26.9705|30.7953|29.4237|28.4826|31.4856|29.7498|28.0887|32.27|31.9322|33.1604|32.7641|30.61|28.55||||
2022-02-19 16:01:57|amer_0136|GUD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.28|5.6|5.86|6.92|8.39|7.01|7.4|7.72|7.9|8.3|9.32|10.5|10.3|10.35|8.55|8.15|7.82|8|8.21|7.59|7.31|7.67|7.44|7.61|5.99|7.02|5.82|5.32|5.43|5.25|5.46|5.24||||
2022-02-19 16:01:59|amer_0138|BAD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:00|amer_0139|BIP.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0156|6.6558|6.7958|6.5401|7.8013|8.4463|8.7581|10.0193|10.4373|11.9235|13.1759|14.6912|15.346|15.2007|17.3098|17.1217|17.7947|19.3152|20.2976|20.9208|20.7897|23.5753|27.8722|27.7135|25.5436|26.6819|28.2978|30.6528|35.9928|36.3422|42.0757|43.9198|44.5527|47.6724|45.545|43.3981|45.3268|40.7602|49.4496|50.8069|59.7313|60.547|43.362|52.7434|60.6072|61.3638|65.0253|66.5425|69.8434|76.95||||
2022-02-19 16:02:03|amer_0140|RNW.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8202|5.9397|6.4416|6.902|7.0175|7.1896|7.2464|8.0706|8.2757|6.7212|7.0213|8.7375|9.3878|10.4962|10.4427|11.5438|11.6694|10.4219|10.2428|9.2584|9.873|9.2123|8.3988|11.4922|11.8456|11.8705|13.9783|12.4733|13.4051|15.6391|20.8011|19.6654|20.1524|18.7701|18.4794||||
2022-02-19 16:02:05|amer_0141|CFW.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1665.292|1489.9981|1446.1746|1402.3511|1577.645|1665.292|1709.1155|1621.4685|1358.5277|1095.5868|657.3521|394.4113|525.8817|701.1756|613.5286|525.8817|613.5286|394.4113|438.2347|372.4995|525.8817|679.2638|503.9699|613.5286|701.1756|744.999|471.1023|525.8817|457.9553|503.9699|580.661|1314.7042|242.0725|313.1292|353.718|493.0141|680.0986|648.0034|826.7269|843.4614|711.8144|503.2867|458.2006|464.4573|404.7714|441.4843|467.1814|372.201|472.1165|679.7626|419.1129|184.0627|144.0489|263.8769|405.9645|446.5713|454.0677|419.7559|550.0842|736.7469|672.4107|685.3094|528.2728|614.7724|603.886|504.3419|523.595|565.8187|622.2588|696.7297|725.3976|724.2708|827.7384|944.7733|829.0109|483.4218|408.4438|380.5373|153.4982|114.5|68|194|147|238|177|125.5|253.5|299|294.5|279|216.5|122|167.5|104|78.5|62.5|12|9|7.75|3.94|3.9|4.05|3.5|4.2||||
2022-02-19 16:02:09|amer_0143|AQN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0082|2.3619|2.625|2.3696|2.7762|2.9843|3.1806|3.4711|3.5824|4.0447|3.7411|4.2017|4.291|4.4992|4.9739|4.7887|4.3849|5.0813|5.4953|5.7056|6.3681|6.9774|6.7747|7.154|6.9385|8.2957|8.363|9.2547|9.3562|9.1245|10.2614|11.0108|10.8197|11.7344|10.7765|10.8191|11.5781|11.8379|13.2989|14.2247|16.4414|16.9284|16.0807|16.4568|18.1718|20.1814|19.1182|18.1468|18.731|18.27||||
2022-02-19 16:02:12|amer_0144|SES.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4667|2.8645|3.0953|4.6071|4.9732|7.7502|5.9519|5.5302|6.1906|5.6495|7.8934|7.8377|9.7235|10.7328|10.9127|14.0283|15.1792|18.9018|19.6429|13.7443|12.7891|11.1918|8.0734|6.9176|6.8825|7.4163|8.0434|9.8829|8.4155|7.5691|7.6187|7.7121|6.4796|6.3845|7.5302|5.8876|7.5524|6.536|5.5808|4.7013|0.9469|1.6177|1.312|2.4466|3.7196|4.6043|4.3429|5.26||||
2022-02-19 16:02:14|amer_0146|FSV.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.3109|31.6707|43.4423|53.6256|50.7718|56.0174|59.5269|62.0357|77.1418|82.6706|81.2117|85.4725|92.0038|97.0597|106.2199|89.74|116.1388|122.8739|135.5214|122.5384|108.9878|135.8365|174.7365|173.4634|183.9106|214.9642|231.8915|250.17||||
2022-02-19 16:02:16|amer_0147|NPI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1334|9.1118|9.2945|9.4723|10.8538|10.4753|11.0186|11.9048|11.9349|12.1062|11.2582|10.4364|10.5521|11.8732|12.6788|12.1462|11.1977|12.8509|12.4311|13.0408|14.5641|16.9532|17.7921|19.9946|19.1261|20.4599|19.3865|19.7221|20.0685|19.9433|21.459|19.3182|19.2579|21.673|23.4816|23.7136|26.0033|25.4412|32.7897|39.6093|44.2468|44.3835|41.9598|40.42|37.6||||
2022-02-19 16:02:19|amer_0148|ITP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.2415|19.369|21.0093|21.9516|19.9604|20.0655|23.5323|21.5362|23.2033|23.2033|19.5119|27.4221|27.8856|30.3565|29.227|28.8034|11.5072|18.2957|14.2102|7.8156|10.3024|13.3576|8.5546|9.4143|13.1445|12.4695|8.5333|4.6112|4.1139|5.6841|6.8635|11.7163|9.059|7.3041|6.7499|7.7446|6.5936|8.8814|5.8973|7.368|7.0838|5.3857|6.1246|4.3981|3.3749|3.3962|2.3944|2.1813|1.7336|2.3802|2.0605|0.7745|0.3446|0.746|2.025|2.1173|2.3589|1.5631|1.1013|0.8313|0.8881|1.2718|1.4352|2.3518|3.3394|5.5775|4.8466|5.7527|8.0025|9.4232|10.8312|10.2902|9.189|8.8071|12.2129|14.0764|13.377|14.3961|11.1096|14.6907|14.7627|16.8597|18.2522|20.4552|19.1516|20.3848|15.1611|18.0548|17.5481|15.46|16.5579|14.7813|16.0197|16.4137|15.55|15.1655|9.3869|11.3968|14.2853|23.4434|27.374|28.2824|27.313|26.32||||
2022-02-19 16:02:24|amer_0149|BDI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.219|1.8767|2.4622|3.2976|3.3477|3.4072|3.7812|4.3619|3.5121|2.1461|2.1962|3.7401|4.6439|5.6364|6.5625|6.0755|6.4227|7.7737|9.4715|10.9447|10.9134|12.6015|15.3516|17.2587|17.1412|15.4288|16.2023|17.3944|20.0224|23.2105|28.0601|28.6715|22.9728|10.6283|11.1641|14.959|8.4184|6.596|3.829|5.0703|4.0732|4.355|3.3575|2.6655|1.96|2.35|2.39|3.6|3.22|1.8|1.86|1.96|1.9|2.12|1.03|1.52|1.55|2.54|3.245|4.18|3.78|4.48||||
2022-02-19 16:02:27|amer_0150|FRU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.9342|9.7894|8.5935|10.1892|10.705|9.4601|10.9427|12.5672|13.5493|13.9943|14.3044|13.5524|14.4846|16.9976|14.7358|12.5206|11.9657|10.9353|7.3699|7.8924|7.4636|8.7168|9.402|10.2818|10.2842|9.908|11.4654|10.8115|9.415|9.8913|8.8434|6.4285|7.0168|7.128|6.6121|6.4396|2.572|3.2523|3.4481|4.8274|6.959|9.3852|9.8269|11.604||||
2022-02-19 16:02:30|amer_0151|DRT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.67|2.54|3.14|3.57|3.55|3.6|6.53|7.2|6.24|6.94|5.4|5.38|4.94|6.21|6.83|6.76|5.45|6.62|4.95|6.4|6.5|5.77|8.53|7.48|5.82|4.25|1.46|1.83|2|3.11|3.95|4.87|4.14|2.75||||
2022-02-19 16:02:32|amer_0152|ATA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.5987|7.3882|10.1337|10.2515|10.0865|12.726|26.866|24.9807|24.038|21.6813|18.6177|18.7591|10.1337|12.2547|12.5846|22.8597|26.6303|30.401|29.0813|18.8533|20.3522|20.8801|14.0175|16.0253|17.543|17.8164|11.9719|11.444|8.1069|11.2177|12.4715|12.019|10.8407|11.4063|9.9451|10.1337|11.6137|15.9311|15.4597|13.5744|16.6852|9.5681|11.8776|10.5202|7.777|8.286|6.94|5.19|6.05|7.4|6.25|5|3.59|4.37|5.75|7.48|7.19|5.69|7.07|6.73|6.91|7.71|6.15|6.45|8.93|9.34|8.9|8.79|9.9|11.1|13.78|13.6|14.35|15.61|12.97|15.5|13.58|15.29|12.91|11.38|10.59|9.72|11|12.52|13.57|13.29|13.26|15.55|17.69|19.54|24.02|14.39|19.64|21.3|18.11|21.43|16.46|19.12|17.31|22.35|26.47|35.58|40.18|50.24||||
2022-02-19 16:02:36|amer_0153|PKI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1106|7.3913|7.4375|6.0431|8.1623|8.7557|9.3587|11.0736|12.934|11.9262|11.8039|12.9003|13.449|15.7443|15.6466|16.056|16.6883|18.8275|20.2119|18.3207|18.7142|17.4131|18.5394|26.0965|23.5014|25.0853|25.6264|22.2904|23.367|25.6278|28.8323|39.2481|30.0355|37.1323|38.1872|39.3784|44.8211|23.3385|32.0017|34.8979|38.6462|37.298|38.5395|35.0725|34.5353||||
2022-02-19 16:02:40|amer_0154|HBC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:40|amer_0155|CPX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8082|9.6911|10.6879|11.1408|11.2064|11.6416|12.295|13.3088|13.3158|13.5182|13.7321|13.2953|13.1607|11.8715|13.0994|12.5341|12.1937|13.2044|12.9607|15.0728|16.3523|16.8781|16.7392|15.9988|14.4974|12.8133|12.2431|12.0708|13.8259|14.9947|17.3926|19.3623|18.7872|19.3008|19.517|19.5487|20.5413|23.6327|22.165|26.7039|26.0858|26.8184|31.0766|21.071|24.5481|27.0178|34.1582|35.0934|40.5539|43.7433|39.37||||
2022-02-19 16:02:42|amer_0157|CBL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:43|amer_0158|CGX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.239|4.3323|4.5357|4.345|5.3793|6.2737|6.2008|6.9866|6.8232|6.8256|7.5518|6.6992|6.634|6.3546|7.9259|8.9445|9.4538|8.4873|9.3801|8.7417|8.3476|7.9518|9.1001|9.0543|9.571|11.498|12.4662|12.6116|13.3925|14.9587|15.9022|17.3927|18.6341|18.7979|19.9885|21.0811|21.3348|22.7631|25.4702|25.3464|29.3776|33.1138|32.109|32.3106|32.361|35.6759|39.4951|37.5589|38.7909|39.5569|41.6401|43.0762|42.2478|42.9736|42.5059|45.4192|34.0974|32.6401|28.1869|26.4806|29.7452|22.5363|23.2005|21.9624|25.0268|33.8|10.83|10.05|8|9.25|12.95|14.83|12.91|13.42||||
2022-02-19 16:02:47|amer_0159|CUF.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0244|2.1111|2.1787|2.2725|2.4682|2.6042|2.8439|2.9802|3.0638|3.122|3.1946|3.2808|3.7592|3.759|4.2361|4.6357|4.4181|4.7265|5.2754|5.4127|5.9912|6.254|6.3862|6.5718|6.5543|7.0601|7.8489|8.7381|7.6628|7.8802|7.3978|7.1595|8.3147|7.7925|6.2712|5.0921|6.4724|8.3089|8.5958|8.5019|8.3178|9.6112|9.8495|10.6212|10.6724|10.6765|10.9591|11.8289|12.256|12.728|11.9502|12.1594|11.291|10.8474|10.1985|10.5406|11.0388|11.4713|11.4561|12.0119|11.46|10.4792|9.8607|11.4645|11.8142|11.1344|10.7215|10.7654|9.8641|10.5938|11.6077|10.6141|10.7187|10.2659|9.6744|10.4174|11.0651|11.5306|12.9209|8.5157|7.5118|7.0633|7.6365|9.3079|10.8387|9.88|11.71|
2022-02-19 16:02:50|amer_0160|IFP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7387|13.8981|14.7996|20.6124|18.1051|18.7906|9.9259|13.1844|13.4943|10.3954|13.776|14.1892|16.1519|17.4853|18.6498|19.7485|22.0586|22.9225|18.3117|13.0905|14.6212|13.1375|13.5037|13.9545|5.841|10.2546|14.3019|22.3215|23.6831|30.5|32.43|40.51||||
2022-02-19 16:02:54|amer_0161|BIR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4387|0.2632|0.3159|0.1843|0.1755|0.1316|0.1404|0.0702|0.0439|0.1228|0.1755|0.1887|0.193|0.2194|0.2018|0.2369|0.3334|3.7293|3.3783|4.9841|6.3618|6.0547|4.9578|3.6416|3.3608|3.6767|4.2119|4.1242|5.5194|8.5116|13.5133|8.9591|4.4138|6.2477|5.3088|6.8181|8.029|7.6868|8.459|7.8096|8.6257|10.6966|11.4775|11.0125|11.3985|7.8974|5.6071|5.7124|6.6426|7.4762|7.3182|6.1161|6.5285|9.4154|12.8815|9.082|7.5201|6.0283|6.4056|5.5194|3.3257|4.677|5.9669|7.4411|8.3449|6.526|4.9969|5.6121|3.6721|3.3956|4.0115|4.2986|2.4975|3.469|2.5589|2.0311|2.3399|0.7002|1.0596|1.6199|1.7638|2.6248|4.0467|6.58|6.46||||
2022-02-19 16:02:58|amer_0162|CAR.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0453|3.0833|3.0603|3.0834|3.3985|3.6145|3.7709|4.1098|4.337|4.6083|4.8265|4.7842|5.0662|4.9916|4.697|5.0962|5.6178|5.6707|6.0704|6.2176|5.1017|5.6719|6.367|6.0208|6.6076|6.3754|7.5428|7.631|7.4421|8.861|9.1509|10.5722|9.8061|9.65|8.3686|7.8727|9.3229|8.7625|8.2549|6.8672|7.7289|8.2169|8.393|8.6956|9.3104|10.6989|11.1826|12.5533|12.896|14.3174|15.0804|14.9128|16.6391|16.8716|17.626|18.1511|16.4309|15.24|15.5894|15.9052|17.3625|18.2957|19.8449|22.8531|22.7017|22.8712|22.1348|23.7605|27.9151|25.2516|26.8222|28.7274|29.3641|29.5801|33.0969|32.4239|38.5674|43.9136|40.5137|47.8458|45.4182|50.7255|50.7062|41.8544|46.1068|44.0307|48.9616|52.3867|57.4862|60.1319|58.4782|
2022-02-19 16:03:03|amer_0163|FR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.596|3.1964|1.9978|2.3973|2.3973|1.0988|0.5993|1.0988|0.9989|0.5993|0.2997|0.1998|0.2997|0.7991|0.6992|0.6992|0.3996|0.6992|0.5993|0.3996|0.4994|0.2997|0.1998|0.1798|0.2497|0.2098|0.2997|0.2697|0.1648|0.5494|0.7691|2.2475|1.5283|1.5483|1.9878|2.3074|1.798|2.0976|2.5172|3.9156|4.2352|2.667|4.9444|4.9844|4.5149|3.9456|4.5948|4.3651|4.5948|2.5771|2.1676|2.0777|2.3773|2.677|4.0654|3.1564|4.2752|7.0521|14.3838|20.5868|17.8199|15.972|17.1607|16.5813|14.6835|22.7943|20.0374|16.4315|11.1475|12.1863|10.4183|10.648|11.517|8.7202|5.8234|6.8223|6.0432|4.2652|4.5049|8.4105|17.5303|13.5148|10.2485|10.7779|10.7479|8.5104|8.4705|7.8811|10.0187|7.3218|8.011|8.7801|10.3284|12.0365|15.9121|8.7102|13.4848|12.6458|17.0608|19.578|19.5637|14.3349|14.07||||
2022-02-19 16:03:07|amer_0164|AGT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:07|amer_0165|AP.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3981|3.1578|3.4818|3.725|4.8383|5.329|4.5739|5.1859|5.7073|6.0481|6.69|7.5508|7.4519|8.3953|7.8579|8.6702|10.3102|10.0892|10.6122|10.4977|10.3649|9.2547|10.675|9.9994|5.8916|6.8243|8.4363|9.6707|11.7418|12.0861|12.1975|13.3879|13.7487|13.9451|15.2766|15.7365|16.8909|17.5275|19.4793|21.721|22.7319|23.6331|22.5137|23.7752|23.5017|24.9031|26.0464|25.7948|28.5295|30.5215|27.6281|26.5377|25.046|27.4703|31.3676|31.2117|29.4209|30.2552|33.0177|32.6083|35.9474|34.7421|36.6942|39.0295|39.6325|44.2018|42.9209|48.8412|48.305|36.3635|39.2435|36.0897|36.143|40.0498|44.4395|39.8288|43.26||||
2022-02-19 16:03:10|amer_0166|ESI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.7642|0.7209|1.0273|1.8203|1.8383|2.3538|3.3882|2.4943|2.361|1.8022|1.0813|0.9732|1.3337|2.1375|2.3393|2.415|3.071|3.518|3.7883|4.001|3.3522|3.2549|2.4006|2.8872|3.3781|3.5706|3.2851|3.603|3.7782|4.3686|4.2951|4.4551|4.8597|4.6124|5.0563|5.4985|5.9234|6.5165|8.7498|10.3836|9.961|10.246|8.3181|8.2795|8.7491|8.6244|8.5599|6.9887|9.2128|10.268|7.7439|6.1809|5.1474|8.0547|7.7318|7.1815|7.0797|6.0703|6.1677|7.3878|9.027|9.5032|6.8761|8.1834|7.5603|7.1525|7.7665|7.9619|9.0301|8.5437|9.3152|8.8995|8.7541|8.939|7.9978|5.6094|5.5292|6.8851|4.6826|4.2862|3.5423|4.3691|4.5917|5.8162|5.0188|4.4441|4.6007|4.3051|4.1003|4.0661|4.3984|3.4772|3.9631|3.2572|2.3961|2.28|0.52|1.04|0.58|0.91|1.12|2.24|1.88|1.68||||
2022-02-19 16:03:14|amer_0167|KEL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|7.5|8.34|9.4|12.83|14.99|12.61|7|7.4|8.9|6|4.24|3.96|4.73|5.7|6.73|6.65|6.18|7.06|7.23|6.88|8.85|8.28|4.4|5.45|3.97|3.46|4.79|1.12|1.5|1.55|1.8|2.57|3.46|4.58|4.82||||
2022-02-19 16:03:16|amer_0170|AIM.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7437|6.311|6.4344|6.6774|7.051|7.6534|9.0352|10.4117|11.0472|11.9592|12.2541|9.9144|9.9286|8.03|4.0062|5.03|4.7185|5.6832|6.4711|6.5687|5.6577|7.7001|8.5767|8.2965|8.67|7.7052|7.8749|8.2739|9.1379|9.9957|10.2656|10.762|10.049|13.0166|13.8085|13.1518|14.318|12.5031|11.084|9.9237|10.5762|9.0714|8.0122|7.411|6.6505|7.1082|7.7787|7.8856|1.69|2.64|3.73|1.8|2.38|4.45|3.23|3.79|3.69|3.45|3.85|2.14|2.92|3.98|4.13|5.38|4.79|4.17|4.95|
2022-02-19 16:03:20|amer_0171|MIC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:20|amer_0172|AD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:21|amer_0173|GTE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.65|7.25|4|3.06|3.22|3.53|4.55|6.08|6.02|5.36|7.19|8.22|7.79|6.35|5.3|4.74|6.04|4.9|4.95|5.76|6.01|6.26|7.42|7.54|8.1|8.37|6.18|4.35|3.32|3.68|3.08|3.24|3.36|4.37|3.53|3.88|3.39|2.77|2.93|3.09|3.57|4.18|4.79|3.09|3.15|2.25|1.82|1.5|0.295|0.54|0.335|0.445|0.91|0.9|0.74|1.02|
2022-02-19 16:03:24|amer_0174|NVA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5245|6.76|7.5547|7.9275|8.0943|9.3992|10.1057|11.4106|13.9321|17.7585|17.4347|14.923|13.0196|11.6755|13.4219|14.4226|14.8347|13.7555|10.9887|15.6|19.6226|12.6075|8.4672|6.2989|10.5374|10.7925|12.2445|11.7932|11.4688|10.6416|9.25|9.92|8.77|6.19|4.4|3.78|3.36|4.44|5.82|6.52|7.42|6.79|7.07|9.49|12.12|10.07|7.49|7.41|6.93|5.22|3.58|4.97|6.61|6.23|6.52|6.19|6.29|7.8|7.65|7.04|8.9|7.56|3.94|4.55|2.62|2.54|2.97|0.245|0.87|0.64|0.98|2.37|3.71|5.09|6.81|
2022-02-19 16:03:27|amer_0175|CJR.B.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2922|5.3388|6.9246|8.0346|9.3349|8.2989|8.8254|7.2417|6.3685|5.9308|6.8188|7.1296|4.3577|4.0702|3.7826|4.6453|4.9159|5.4995|6.2326|5.6612|4.9803|5.0819|6.0646|6.5551|6.5826|6.1619|7.545|7.6846|8.4787|8.7699|10.3672|10.6985|10.4936|10.7211|8.8649|8.799|8.3337|6.0453|5.841|7.2723|7.1492|8.2174|8.9192|9.3203|9.3112|10.2381|10.89|10.1582|9.8977|9.6199|11.3901|12.2184|12.1156|12.2426|13.2612|13.2005|13.8149|13.4176|14.0827|14.2673|14.2077|12.4591|12.734|10.6015|8.0443|6.8554|6.2614|7.8643|8.3588|7.9241|8.9315|9.2283|9.9553|8.7262|6.1829|4.9723|3.3756|4.1286|4.8902|5.4595|4.3304|5.0319|4.1412|2.6425|3.13|3.9771|4.981|5.7875|6.0872|4.866|5.09||
2022-02-19 16:03:31|amer_0176|CEU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0946|1.1672|1.3197|1.4378|2.3931|2.8344|2.6202|2.6763|2.861|3.012|2.3623|2.8732|2.8442|3.4197|4.4731|4.8451|6.4147|8.1722|9.7297|8.3477|5.692|4.8057|6.5233|5.8388|3.6177|2.9938|3.4891|4.3785|7.2254|6.9963|5.3221|5.9797|6.0627|5.5318|4.416|3.9823|2.9088|2.6678|2.335|1.9677|2.3074|0.5735|1.0702|0.7829|1.2585|1.5855|1.9324|1.75|2.014||||
2022-02-19 16:03:34|amer_0177|ABT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:34|amer_0178|DSG.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|9|9.65|5.4|10.75|9|7.4|5.75|52.65|44.45|57.55|68.25|42.17|26.25|20.85|8.68|9.94|5.95|4.95|4.55|4.55|3.7|3.02|3.6|4.15|3.06|1.47|1.35|2.16|2.18|2.99|2.55|3.99|4|4.33|4.11|4.5|5.07|4.75|4.35|3.77|3.65|3.53|3.39|3.32|3.9|4.45|5.71|6.44|6.12|6.14|6.2|6.75|6.26|6.46|7.35|8.04|8.58|8.35|8.68|9.45|9.92|11.89|12.4|15.99|15.85|14.69|14.95|19.41|19.27|22.06|22.58|25.32|23.97|25.39|28.05|28.41|31.55|31.04|36.79|35.05|38.07|41.58|40.76|40.38|51.24|47.95|50.6|60.05|54.81|74.81|73.14|79.29|80.35|90.49|101.24|89.08||||
2022-02-19 16:03:38|amer_0179|BPF.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0447|2.1054|2.0361|2.0349|1.9982|2.3345|2.5147|2.9451|2.9376|3.2418|3.5541|3.6829|4.3005|4.0266|4.0959|4.7596|4.8261|5.164|4.4616|4.3526|4.4018|4.5391|4.3305|3.6869|4.0225|3.5372|2.7245|3.2794|3.9111|4.0833|5.0583|4.9857|5.048|5.7365|6.4675|6.7793|6.7246|6.3079|7.0135|9.2626|9.0424|10.416|10.3956|11.9506|12.6089|12.8321|12.3422|11.4305|12.0155|12.321|12.9748|13.6648|13.5404|11.4089|11.2782|12.437|13.1307|14.9695|15.8282|16.0186|16.8368|15.8373|16.4155|15.4019|15.2451|13.6057|11.5957|13.7522|14.4646|14.779|11.7971|6.0697|6.9779|5.8449|10.0231|11.9894|13.6356|13.3382|15.255|
2022-02-19 16:03:42|amer_0180|MRE.TO|total_return_price|0.14677298779||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3417|3.6536|7.3963|9.8023|9.1339|5.5249|5.3467|6.9061|6.9507|5.213|4.01|3.609|3.7872|3.0743|3.3417|3.1189|3.9655|4.7229|11.4508|10.7825|9.1339|6.817|6.6834|6.8616|7.2893|5.3912|5.9259|5.9705|5.7031|4.1882|4.5447|4.5892|5.4447|4.7229|7.3428|7.9131|6.5943|8.5547|11.6201|15.4876|14.6856|15.2915|7.6012|6.6032|4.6605|3.5645|2.6021|3.7872|5.4625|5.7655|7.9844|8.0468|6.8616|7.6725|8.3498|7.6992|6.9953|6.5943|9.5795|8.4032|7.3071|6.1487|7.325|7.3873|10.7241|10.0247|7.8801|10.0587|11.6018|10.7395|11.5524|11.2427|12.3261|10.5293|9.4119|9.1172|7.9605|7.7206|9.21|9.4995|10.1172|12.1998|14.0757|15.0373|13.3054|10.674|11.3195|12.9024|10.3835|10.3382|6.6654|7.1761|10.1093|10.6833|12.5863|13.7985|12.6066|11.36|||||
2022-02-19 16:03:46|amer_0181|CSH.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6387|3.8194|4.3355|3.8228|3.8862|4.696|4.8029|4.9774|5.3196|5.7787|5.2706|5.018|5.1987|5.38|6.0648|6.1027|5.4115|4.5089|3.5163|3.9811|2.7749|2.4084|1.813|2.7353|3.2534|3.5373|3.9705|3.8896|4.8262|4.6164|4.9511|4.774|4.3288|5.1538|5.5425|5.7072|6.5752|6.8062|7.134|6.493|6.7126|6.6445|6.7978|7.5063|7.5632|8.4334|8.7936|7.9435|8.9002|9.4085|10.2235|12.2788|12.125|11.4866|12.1786|12.5065|12.0344|13.3708|13.1391|12.8827|12.5606|11.5613|12.8347|13.2361|13.1125|12.5186|6.5562|8.6156|9.5934|10.5456|10.8752|13.0242|12.216|11.6797|
2022-02-19 16:03:49|amer_0183|LB.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||4.8208|5.6065|5.0978|5.3281|5.3527|5.3225|5.3347|6.286|6.567|7.4929|10.3955|9.3359|10.1073|12.6519|10.6669|9.9157|10.2024|9.2923|9.2558|7.9001|6.3092|7.3935|9.1427|9.9855|11.8438|11.3762|13.317|11.5858|15.4103|13.4524|12.4997|12.3155|11.5037|12.1009|11.7831|12.7115|13.2373|12.9392|13.2395|12.1577|11.4118|12.9664|13.4662|15.138|17.6824|16.535|15.609|15.0407|15.9952|16.9979|20.2013|23.3883|19.3835|22.9788|23.0375|22.6075|16.2482|16.3006|20.4267|22.7841|22.1024|25.8543|27.1814|26.3622|31.8897|30.4233|26.1855|28.3585|28.7639|27.6757|30.1899|28.5105|28.6015|28.9921|29.8837|31.2222|31.0079|32.2738|35.7061|34.7057|33.1193|34.5571|35.8098|38.78|35.3337|37.3248|36.7396|38.0775|45.6875|43.7952|42.9688|48.0836|43.1127|40.4943|38.8354|35.136|37.9815|37.0709|40.2492|40.7367|39.1964|28.9974|25.1073|25.1465|30.0288|41.7462|41.9904|41.67|44.24||||
2022-02-19 16:03:53|amer_0184|DRM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3207|19.1597|24.2303|32.707|29.2235|29.5138|25.4883|18.7533|17.6889|19.2565|14.2634|14.0698|15.9084|15.4439|14.186|12.4248|13.1022|14.3988|14.0118|14.8053|17.3599|18.9082|15.7536|13.0441|15.1407|13.8467|18.7591|22.8768|18.55|17.6637|19.1804|20.8239|22.4903|26.2021|27.72|37.8||||
2022-02-19 16:03:55|amer_0186|RBA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0658|8.8163|9.1419|8.6231|9.7197|9.1597|11.308|12.2391|12.1674|14.1731|14.2774|14.1188|15.4647|16.5497|16.4635|16.493|20.5418|20.3876|19.7117|18.5848|19.3717|17.4623|21.0292|20.4951|18.6999|17.3102|15.371|15.5323|18.367|20.4487|20.6807|16.9018|18.1059|18.9288|17.1639|15.4426|17.162|17.9647|16.8866|18.1237|20.4729|22.5845|23.0436|20.9193|27.0585|27.2487|30.9206|30.2197|29.5488|30.376|39.1577|41.652|41.5213|39.0632|34.5019|34.931|34.5135|37.1789|41.4866|45.3613|41.6161|42.9654|41.6464|48.7944|54.681|39.6657|52.6962|74.5811|85.4202|72.3461|74.0756|76.5995|78.4657||||
2022-02-19 16:03:59|amer_0188|SJ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.3926|0.3586|0.3137|0.3317|0.2689|0.2689|0.2689|0.2869|0.2779|0.3586|0.4213|0.3711|0.3137|0.3137|0.4158|0.4435|0.4343|0.462|0.44|0.4018|0.5931|0.44|0.4921|0.4232|0.4626|0.3937|0.3543|0.4921|0.5374|0.5413|0.5905|0.6304|0.7064|0.7367|0.8962|0.8226|1.0003|1.2659|1.3986|1.8815|2.2783|2.9397|3.8977|3.9019|4.442|7.2976|7.1284|9.0166|9.6318|8.7272|7.45|6.9497|5.8193|3.5281|4.0251|4.9092|4.752|5.6388|6.4247|6.0059|6.1369|7.3886|9.0314|8.2656|8.1832|9.1049|9.521|12.1166|13.5001|17.4239|17.2855|22.3991|23.6949|24.998|28.2367|27.0035|27.1041|30.3048|36.8759|38.5761|40.0503|48.9506|43.4409|45.0359|42.6985|40.9793|36.8714|41.8402|45.4998|47.9523|43.214|45.7116|41.3833|38.0234|43.3511|45.6486|37.5257|36.5064|29.8317|33.5251|44.4322|45.7458|50.3915|44.4441|42.65|40.01||||
2022-02-19 16:04:04|amer_0189|CCA.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9758|6.5588|7.5426|7.1418|7.9434|7.8341|10.2025|11.2228|10.6762|14.1014|17.3079|21.8626|16.9799|16.7341|32.3963|25.1152|31.2141|21.2811|21.6854|20.4725|19.8109|16.1722|15.9517|12.5114|8.4536|8.0126|7.4392|12.7907|12.1291|11.3573|14.996|15.9517|14.9887|17.3638|18.8428|19.049|23.945|17.3245|20.3937|21.6444|18.7427|22.3838|31.5036|31.8826|34.2866|32.8684|27.2402|30.4737|33.1868|23.5863|23.8802|20.5959|20.7825|25.9695|31.2772|26.0246|27.8813|30.4863|33.4973|35.0973|36.5929|40.4381|38.9582|37.0035|29.6753|30.6249|35.1365|37.1744|40.0836|40.0577|45.4232|52.7545|53.1141|55.3467|63.7266|56.6302|57.4031|56.4144|55.4821|60.3994|56.1956|57.5698|64.4253|71.2711|84.7442|83.9394|66.3416|62.8603|60.2388|60.5747|77.721|88.0639|99.9086|110.1135|102.5098|99.8229|95.4919|92.4525|113.834|115.3982|116.01|97.63|104.72|||
2022-02-19 16:04:08|amer_0190|AAV.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7117|3.0752|2.7755|2.8289|3.737|4.4339|4.6293|5.1829|5.8718|6.9225|7.4976|8.5534|9.1487|9.4624|10.7278|12.0355|11.1595|10.1254|13.0586|14.028|14.2474|13.1627|10.8563|9.1728|8.8727|11.6046|9.3035|7.295|9.1851|11.3931|9.1098|4.8575|2.82|4.9|7.7|7.05|7.32|6.25|6.41|6.77|8.25|7.74|4.75|4.11|3.73|2.81|3.66|3.18|3.38|4.07|3.88|4.64|4.88|7.69|5.83|5.56|6.65|7.69|7.21|7.03|6.8|7.22|9.03|9.13|8.18|8.58|8.13|5.41|4.02|4.14|3.2|1.86|2.46|1.6|2.08|2.71|1.22|1.58|1.75|1.7|2.4|4.92|5.64|7.13|
2022-02-19 16:04:13|amer_0191|SW.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|16.8|43.3|146.75|63.5|87|68.75|42|26.87|16.5|29.9|16.11|6.3|2.5|6.9|5.29|9|19.3|20.04|40.55|49.68|24.34|21.2|10.55|9.17|13.08|12.9|12.98|18.15|14|16.04|16.09|26.5|24.04|15.01|14.75|15.05|11.05|6.28|3.65|6.64|11.51|10.86|8.87|7.18|10.52|14.66|10.85|11.27|7.62|7.12|6.97|9.48|8.05|7.73|10.8|13.59|12.78|24.78|26.24|22.92|30.81|55.2|41.17|34.1|27.9|21.77|17.85|21.89|18.65|21.68|40.19|36.79|26.78|26.14|20.91|21.17|27.38|18.59|16.96|15.35|15.02|12.22|7.54|11.61|13.95|17.75|19.18|23.81|19.64|21.76||||
2022-02-19 16:04:17|amer_0193|TCN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0491|3.9453|3.4746|3.5486|3.7118|3.3158|3.0541|3.143|3.1881|3.1667|4.2836|5.0936|5.3126|4.9954|5.6284|6.0821|6.5459|6.5623|6.3229|7.314|9.3522|9.3774|8.8686|7.7757|7.81|7.5848|8.1741|8.2834|9.6765|10.3123|9.2185|10.2042|8.9825|10.1046|10.1042|8.9313|10.7737|9.4176|9.7758|10.2409|6.4005|8.904|10.6655|11.2238|12.6349|14.1104|16.6|19.11||||
2022-02-19 16:04:20|amer_0196|PSI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2696|0.4167|0.3432|0.7293|1.097|0.9989|0.9959|1.0954|0.406|0.4443|0.5745|0.766|1.0418|0.9576|1.1491|1.3789|1.241|1.0648|1.3023|1.5152|1.025|1.3942|1.9457|2.007|1.7619|1.8308|1.8385|2.1403|2.6562|3.8961|4.5609|4.8088|4.8197|5.7618|5.8942|6.6578|8.4957|9.0643|9.8108|10.2869|9.9283|8.3856|9.0559|10.5963|9.4528|7.9856|9.6543|10.6105|8.4241|9.1293|6.1858|6.1623|8.1879|7.7624|7.6158|7.6427|8.2644|9.5494|10.7738|10.0773|9.2317|8.4582|9.8961|10.6422|11.7364|12.4325|12.9477|14.0726|16.8121|17.122|20.9414|22.5806|23.6848|16.6895|15.3572|17.3283|14.6772|15.3046|13.1585|14.3795|13.6567|16.116|15.9127|16.1614|15.8457|15.4988|14.8368|18.6668|17.1421|16.1576|17.3818|17.0823|14.7054|12.1118|5.9094|7.1879|5.1727|7.7547|8.7811|8.8755|8.62|11.54||||
2022-02-19 16:04:25|amer_0197|SPB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4777|1.4629|1.3342|1.4772|1.5858|1.5956|1.647|1.7774|1.6949|1.8784|2.0151|2.1093|1.8631|1.8968|1.7574|1.8548|2.1756|2.3974|2.582|2.5521|2.5518|2.8732|3.1297|3.4727|3.6645|3.7104|3.8246|4.3034|4.6778|5.3726|6.0547|5.7022|6.1706|6.883|6.984|7.5928|6.4013|5.873|4.4241|2.9403|3.4897|3.0621|3.6791|4.7584|4.1498|3.768|4.6175|3.9623|4.0866|4.047|3.5455|4.1805|4.8455|6.2492|6.2349|5.7922|5.5679|5.3641|5.6403|5.7604|3.977|3.1406|4.1518|3.4623|5.286|6.0382|7.1121|7.4474|6.7427|7.6702|7.659|9.022|9.0666|7.8103|9.3707|8.4038|7.4752|7.4437|6.5184|7.65|8.6008|9.435|9.6812|8.6988|9.7805|9.32|9.8309|10.2688|10.387|8.0677|9.6967|11.4792|10.4812|11.1123|7.4465|10.2067|10.9573|11.5217|13.635|14.8175|13.2889|12.94||||
2022-02-19 16:04:29|amer_0199|CQE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:04:30|amer_0200|INE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3144|4.1526|3.0909|2.9111|1.1539|1.7517|1.8446|2.6512|2.7777|4.633|4.8221|5.3672|5.6257|5.65|5.8158|5.4974|6.2025|6.3277|6.4188|6.836|6.6455|6.4472|6.1614|6.019|6.8327|6.9723|7.538|7.5143|8.1763|8.3645|8.058|7.7933|8.7362|11.0775|11.2668|12.0422|11.2921|11.8638|12.0825|12.0535|12.2862|11.4363|11.8688|11.5244|11.207|12.8123|12.908|14.2319|15.7202|18.1448|18.2991|22.1515|26.6822|20.5113|21.2699|21.1708|18.3|
2022-02-19 16:04:32|amer_0201|TCL.A.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||2.6232|2.3836|2.3673|2.4217|2.2511|2.8394|2.775|3.1071|3.9415|3.7599|3.0132|3.3594|3.9974|4.3834|4.5024|4.2946|4.087|4.2703|4.3065|4.4303|4.8137|5.7049|5.3448|6.8369|8.8544|9.6467|9.6273|9.6579|9.0455|10.0635|11.0134|12.145|12.0099|13.3075|12.2116|11.6965|13.608|13.7447|10.825|9.6548|10.6405|9.5749|9.9917|11.548|11.2259|10.6442|10.9316|7.918|10.0154|7.998|6.5395|4.9074|3.8899|4.6493|7.2283|6.9941|7.1345|8.4132|8.7423|9.7909|8.4444|8.9272|7.5124|7.6828|6.992|5.9707|6.439|7.3522|9.0253|8.7875|11.8353|10.0731|11.5814|10.199|11.4101|11.3263|14.0468|11.2452|15.543|14.3636|15.5014|14.9451|14.4028|17.5403|19.8686|20.9042|23.7343|20.7777|22.7721|26.2291|18.5434|18.105|14.1109|13.5067|13.5705|14.234|11.7491|14.6035|15.1322|19.8959|22.8014|24.4139|19.6|21.1|||
2022-02-19 16:04:37|amer_0202|OGC.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3111|3.1219|1.9866|2.6016|0.8703|0.3879|0.123|0.6244|0.946|0.946|1.5136|2.1948|3.1975|3.5949|3.4719|2.5164|2.488|2.1002|2.1096|2.4218|1.9772|2.8381|2.611|2.7718|1.3528|1.5326|1.4379|2.3083|3.3678|2.2231|2.0434|2.4223|2.6346|2.017|2.5188|3.6437|4.3097|3.9277|3.2911|3.9223|4.1288|3.6569|3.1966|3.4066|3.5749|3.8874|4.1765|4.5|3.96|3.79|2.22|1.57|2.83|2.2|2.46|1.9|2.43|2.23|2.2|
2022-02-19 16:04:40|amer_0204|BLX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.4668|3.1516|3.3092|5.2002|4.3335|3.9789|4.0971|4.0971|3.7032|3.585|2.8759|3.388|3.3486|3.191|2.6395|2.8365|2.9546|2.6001|4.3335|4.7274|6.4608|7.4457|4.5699|7.0912|6.1457|5.476|3.1516|3.1516|2.994|3.0019|2.994|3.2541|3.6244|3.5456|3.9789|4.1365|5.0426|5.7438|5.7911|6.6105|7.0912|8.273|7.556|8.1942|11.0307|12.0313|13.0005|13.5914|13.9775|11.2592|6.7602|5.9487|4.3098|6.3033|7.0912|7.6427|8.3597|6.256|6.4293|6.3899|6.6578|6.2481|5.4838|5.6178|6.4214|6.713|6.8705|7.2251|8.3912|8.47|8.2967|8.5252|10.3447|10.8865|10.6584|10.5245|10.9832|11.0854|10.7509|12.3132|13.8249|16.848|16.3127|16.8312|19.0025|19.577|19.2899|21.2305|20.3387|19.2878|16.6517|15.6969|17.8301|18.6837|21.6444|23.5552|24.2037|30.0951|37.6748|46.431|38.9963|37.4157|37.2296|34.68||||
2022-02-19 16:04:44|amer_0205|EXE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.351|4.239|4.7121|4.7748|4.5609|3.8215|3.6212|3.0088|2.3819|1.346|1.6568|2.4382|3.3715|3.6845|4.5913|3.9556|4.5247|4.1006|5.9691|5.0425|3.4826|4.0004|4.0242|3.8682|4.2627|4.2615|4.6443|3.848|3.9718|3.9356|4.2251|4.6298|5.1269|4.254|4.908|5.013|5.4011|6.3479|6.5089|5.6439|6.5483|7.1751|7.8381|7.5218|6.9769|6.923|6.4723|5.8267|6.284|5.0392|6.154|6.9827|7.3694|7.3267|5.0737|5.1435|4.7722|6.1901|7.2134|8.0153|7.4795|7.1492|||
2022-02-19 16:04:47|amer_0206|S.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|6.0206|5.7712|5.8069|5.0944|5.5219|4.1325|4.3106|3.9544|2.3869|2.1375|1.7242|2.3869|2.2586|2.2016|2.6077|3.382|3.5693|3.3126|3.3407|3.9724|2.8532|3.2792|3.89|4.4205|3.4641|3.3757|3.5042|3.6409|3.9383|5.7065|5.8351|5.6663|6.3816|7.989|7.9569|7.5236|8.8697|8.2017|8.6689|9.1125|7.9746|10.1594|13.669|12.0592|13.1292|10.991|12.0391|12.7564|4.753|2.6748|2.5276|4.5203|6.6409|5.7269|7.0569|5.037|7.0868|7.5283|7.1093|5.5177|3.9509|4.983|4.9973|4.5379|4.6477|5.4037|4.7768|3.7363|3.7403|3.6255|3.793|4.255|3.0615|2.9725|2.0803|2.09|0.75|0.73|0.81|0.8|0.84|1.33|0.94|0.77|1.07|1.72|1.13|1.11|0.79|0.45|0.42|0.195|0.29|0.19|0.105|0.12|0.19|0.41|0.52|0.51|0.42|0.405||||
2022-02-19 16:04:51|amer_0211|AX.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2613|14.2613|19.4473|22.6885|26.5779|1.5558|1.7286|3.6734|3.2412|4.3216|4.1724|4.2899|4.8825|5.1314|5.2465|5.6508|4.7352|5.1969|5.4585|5.0423|1.6832|2.3854|3.0054|3.6455|4.5418|4.8344|4.6729|5.9911|5.9806|6.3559|6.4655|6.0646|6.6402|7.8796|8.1413|8.2479|8.1091|8.4058|8.1022|7.7594|7.9787|8.9001|8.9552|8.9456|8.4614|8.9169|8.6217|7.9548|8.2418|8.2846|8.8247|8.7407|8.6015|9.5372|9.5576|9.8456|10.6317|10.4842|10.5703|9.895|7.6408|9.2368|9.9824|10.7108|10.1228|6.6796|6.9974|7.1341|9.8022|10.0715|10.4377|11.1075|11.8902|
2022-02-19 16:04:55|amer_0212|CG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2385|4.587|6.2044|5.1587|5.3539|6.5529|7.738|9.7178|8.951|8.6666|10.7747|8.8674|8.5913|6.9768|9.0263|10.691|4.7014|2.8693|3.4968|3.5971|4.4337|6.3996|8.6582|11.0591|9.9967|14.099|16.8465|14.1998|13.6807|19.002|14.9853|13.8524|8.5109|10.3549|7.9272|5.6572|2.8167|4.5423|3.7764|4.8616|4.818|4.9617|5.6257|6.0386|6.5624|7.4166|6.2853|5.6095|7.4219|7.219|6.3082|7.0543|6.8217|8.5659|6.1241|6.9283|7.1124|5.252|5.6202|7.0155|8.7404|10.4846|9.9613|7.0155|14.7113|15.2072|14.6322|10.8307|9.4197|9.47|9.89||||
2022-02-19 16:04:59|amer_0214|FVI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.135|0.205|0.2|0.3|0.275|0.345||0.75|1.27|1.26|2.39|1.55|1.62|1.92|3.14|3.43|2.8|2.73|2.07|1.9|1.11|0.69|0.97|0.95|1.39|2.1|2.67|2.25|3.34|4.78|5.54|4.99|5.78|6.03|5.4|4.39|5.12|4.02|4.46|3.42|4.05|2.9|4|6.08|4.7|5.28|4.87|4.8|3.15|3.17|5.22|8.04|9.95|7.56|6.77|6.62|5.78|6.61|6.48|7.61|5.78|4.98|4.91|3.77|4.57|5.18|3.26|6.5|9.98|9.81|8.39|6.67|5.32|4.9||||
2022-02-19 16:05:04|amer_0215|TIH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6125|2.8788|4.2671|4.2831|4.2178|5.4785|5.3341|6.7112|5.6937|5.1446|5.166|5.1576|5.8232|5.6819|5.4232|4.931|6.7357|5.4465|5.9451|6.2789|7.8749|6.5585|7.0705|7.8865|7.7428|7.2004|7.2515|7.1466|8.5055|9.9981|11.8015|13.7058|13.2317|13.8185|15.0009|15.6229|16.1185|17.5653|18.6503|17.7804|18.2086|17.2804|18.288|19.6756|21.7275|19.6275|21.4721|21.9795|20.9317|20.3134|17.8326|18.3244|18.7436|18.1947|22.1103|23.7436|18.4662|23.0233|25.0293|25.7223|15.6179|13.4935|17.7336|19.3363|18.4538|17.658|17.9486|19.937|20.0771|19.575|23.1659|22.3117|23.1307|23.8339|25.3407|29.2623|28.0771|29.3294|28.6604|31.3385|34.5439|36.0834|39.2046|43.2512|44.5571|53.5955|51.789|52.7887|53.8756|63.4973|51.8085|65.4212|59.7627|61.8863|68.5339|60.1298|65.9874|78.3727|88.0343|95.2585|107.3015|105.3907|114.36||||
2022-02-19 16:05:08|amer_0216|CHE.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3362|1.4517|1.6754|1.9647|2.1293|2.146|2.1602|2.3306|2.4411|2.6728|3.1025|3.2366|3.3316|3.5454|3.8278|2.8752|3.1612|3.2535|2.2718|2.4759|2.3286|2.485|1.9772|2.2976|2.5185|2.0934|2.2416|3.2752|4.3583|3.4088|2.9663|1.9799|2.5743|2.9576|4.0829|5.0241|4.5815|4.271|6.1354|5.693|6.1803|5.6614|6.6458|7.2923|7.0063|7.6312|7.711|8.3239|8.3811|8.51|10.0075|11.1703|10.8225|11.1292|11.2809|11.6298|11.1483|10.1956|10.3486|10.1928|10.7137|11.1617|11.7825|11.6234|11.6731|12.3613|12.7396|10.8123|10.3432|10.651|7.4614|7.1538|7.1111|9.0732|9.0207|3.2587|4.585|4.6689|5.3011|6.3136|6.368|6.9079|7.3097||||
2022-02-19 16:05:13|amer_0217|WED.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4625|10.8649|10.8649|13.8159|14.4865|21.1933|19.1812|24.8149|23.876|15.6937|19.8519|15.4255|18.2423|18.7788|18.913|39.9721|47.7519|45.6058|33.8019|21.9176|27.2293|14.2988|17.974|13.0111|10.0601|4.5606|4.7215|4.7752|6.0361|8.987|9.6577|8.8261|10.1942|8.37|8.1822|8.2627|10.1406|10.5966|11.4819|19.691|14.3524|7.4579|4.8288|2.6827|1.556|1.234|0.7243|0.6438|0.617|0.6304|0.6438|0.7109|0.8182|0.9389|1.0865|1.9315|1.6096|1.395|1.4755|1.4755|1.3682|1.234|1.4218|1.6901|2.012|2.0925|1.25|1.5|1.5|1.75|2.11|2.85|3.2|3|3.05|3.36|3.26|2.8|2.73|2.7|2.59|2.7|2.8|2.68|3.17|2.98|3.11|2.83|3.22|3.21|2.58|2.57|2.65|2.5|2.65|1.74|2.07|2.28|2.49|2.68|2.67|2.7|2.5|
2022-02-19 16:05:17|amer_0218|RVX.TO|total_return_price|0.964435946463|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15|0.15|0.2|0.7|1.7|1.4|1.75|1.5|1.16|2.22|2.56|2.3|3.39|7.85|8|5.45|6.7|7.5|6.6|5.65|7.09|16.01|14.15|13.06|14.02|13.58|13.63|8.5|2.65|2.8|3|2.84|2.73|5.8|6.65|2.79|4.38|2.3|1.99|1.44|1.16|1.82|1.55|1.61|2.09|2.72|2.69|0.64|0.53|0.77|0.71|0.78|0.64|1.67|2.8|1.82|1.52|1.26|1.27|1.2|1.99|2.21|2.18|1.44|1.43|1.79|1.34|2.46|3.25|3.48|3.37|2.85|1.19|1.01|0.94|0.76|1.04|0.9|0.89|0.69|0.52|0.71|
2022-02-19 16:05:21|amer_0219|PVG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|9.99|9.2|11.23|12.51|13.86|14|12.74|12.85|8.06|6.47|7.2|5.49|6.69|8.32|6.01|6.71|6.84|6.68|7.75|6.96|6.97|14.46|13.85|11.73|14.38|12.3|11.6|14.31|8.56|9.53|9.82|11.28|11.16|13.16|16.22|14.39|8.57|11.36|17.04|14.76|13.04|11.86|12.15|17.86||||
2022-02-19 16:05:23|amer_0220|MDI.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4226|3.5972|3.8909|4.0524|7.6349|8.8095|5.7556|3.2742|1.9087|1.571|1.5417|1.8794|1.4536|1.7619|1.3361|0.7929|0.8604|0.602|0.9544|1.2187|1.1041|0.5873|0.8516|1.0278|0.8075|0.8222|1.1775|1.1159|1.6151|2.9365|2.6135|2.3052|2.1437|2.6957|3.1714|3.4064|4.1052|4.8981|6.522|7.4881|6.5954|6.5631|7.4822|10.2631|13.3964|18.2945|16.1068|15.1671|11.608|4.8942|4.0404|4.0711|7.4652|6.5526|7.8401|8.064|7.4797|10.6796|12.9189|14.5265|13.1439|12.3811|15.6041|13.8492|9.4974|9.7372|9.3413|7.1804|6.6655|7.9477|7.8124|8.4293|8.7911|6.5337|6.7522|6.443|4.5609|4.15|5.34|7.84|7.45|6.87|7.87|7.57|8.24|6.91|6.42|6.42|6.1|4.66|4.92|4.12|4.41|5.58|5.49|3.55|6.09|6.52|6.98|6.98|8.6|8.91|8.33||||
2022-02-19 16:05:27|amer_0222|CLS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|11.95|19.75|21.35|29.85|36.175|79.45|75.7|78.05|109.2|81|53.76|77.92|38|65.3|57.4|34.23|24.02|21.6|19.6|22.35|22.52|19.56|21.05|26.69|16.5|17.05|16.4|16.42|13.17|12.35|12.9|10.16|11.69|9.04|7.15|6.84|6.09|5.75|6.6|8.94|7.21|4.94|3.94|7.88|10|10.04|11.41|8.61|8.36|9.84|10.61|8|7.87|7.57|9.7|7.38|7.41|7.98|8.26|9.93|11.28|10.98|11.26|13.14|11.57|13.65|13.78|14.99|16.74|15.3|14.26|12.02|13.88|16.14|18.99|17.78|15.22|13.13|14.18|15.61|14.19|11.9|11.73|8.88|9.6|10.62|4.18|8.75|10.11|9.85|10.33|9.93|10.32|14.31|||||
2022-02-19 16:05:31|amer_0223|NWC.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||0.5847|0.6506|0.6038|0.6174|0.4931|0.4838|0.4736|0.6315|0.7079|0.7297|0.9405|0.9338|0.9488|1.0964|1.0926|0.9696|1.1443|1.112|1.1857|1.0445|0.9826|0.9244|0.976|0.968|1.2141|1.4153|1.4959|1.6125|1.7738|2.0395|2.1169|2.2284|2.3592|2.5871|2.7694|2.8229|2.8649|2.8769|2.9667|3.4037|3.9837|3.8618|4.4832|3.8574|5.1737|5.7144|6.5776|7.7717|7.3843|9.3696|9.7759|10.3378|8.9072|9.1113|7.2862|8.6881|8.4461|8.7367|8.5433|9.4479|10.1927|10.8545|11.6494|12.3903|12.9002|12.2352|12.6659|11.905|12.4476|14.4382|14.1788|15.5612|15.5701|17.312|16.4312|18.0859|17.9271|17.2973|17.3367|17.0503|19.6546|18.5356|20.8338|22.2062|23.6332|21.8178|24.1169|20.4793|23.6901|26.3194|25.2127|26.2629|24.5688|23.5576|25.6315|25.0282|27.4598|25.2176|27.2196|25.6903|25.4259|24.6965|28.2959|31.4998|31.3797|34.6636|35.9688|33.63|35.05||||
2022-02-19 16:05:36|amer_0224|ZAR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:05:36|amer_0225|TH.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5.85|5.5|4.95|4.7|4.74|4.15|5|3|2.7|3.9|5.1|4.85|4.6|9.7|8.7|13.8|10|10|13.75|12.3|10.6|12.01|8.25|4.84|4.34|4.28|6.2|5.65|5.19|3.62|3.55|2.66|1.89|1.98|1.68|1.55|1.01|1.93|1.58|1.96|2.52|8.94|12.2|8.25|10.15|8.19|6.92|5.74|1.61|1.56|2.75|2.37|3.29|4.8|4.96|4.99|5.65|4.82|4.55|3.87|2.3|2.55|1.52|0.65|0.255|0.43|0.285|0.29|0.26|0.425|0.43|0.55|0.37|0.76|1.34|2.2|1.63|1.5|3.11|2.53|3.05|4.54|7.13|7.67|6.95|7.08|13.53|10.85|8.2|9.35|6.52|4.98|4.06|3.12|2.47|3.36|3|4.09|4.28|4.55|4.21|3.86|||
2022-02-19 16:05:41|amer_0226|ASR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:05:41|amer_0228|CNE.TO|total_return_price|0.516681428993||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9082|9.819|8.8371|17.4063|13.8358|21.4232|15.264|14.2821|7.5874|6.6947|2.6779|2.2316|1.2497|2.1423|10.5331|3.7491|3.4813|1.4282|2.6779|1.7853|0.9819|1.4282|1.7853|2.1423|1.2497|0.8034|0.9819|0.848|1.0712|1.0712|1.339|1.1604|1.4282|0.9819|3.4366|3.6152|5.088|5.8914|14.7284|10.8009|12.9432|11.2472|8.0337|10.2653|9.1941|8.0337|4.2846|4.4632|4.6417|1.4282|0.8034|1.2051|1.4282|3.1242|6.1592|6.784|10.2653|16.0674|13.3895|11.4257|9.0156|5.8914|7.0518|6.8733|4.0615|3.1688|2.9725|2.2227|3.3563|4.2757|6.2306|7.3732|6.2931|3.4366|2.544|3.508|2.2316|2.7047|3.0439|3.5973|3.5438|3.6955|3.508|3.6419|4.0079|3.6598|3.758|3.8294|3.8026|3.2938|4.0526|3.5705|4.4899|4.3293|3.2697|3.2331|3.2614|3.404|3.4926|3.3665|3.1426|3.88|3.18|
2022-02-19 16:05:45|amer_0229|MAG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.56|0.36|0.21|0.2||0.09|0.05|0.08|0.05|||0.48|0.75|1.55|2.29|2.05|1.19|0.92|1.06|1.06|0.81|1|1.39|3.58|2.15|2.95|6.54|9.24|11.5|14.25|14.5|13.01|9.97|4.9|5.4|6.14|5.3|5.58|6.4|7.82|6.44|8.02|12.55|12.06|9.87|10.85|6.34|9.75|8.21|11.86|10.2|9.81|5.39|6.95|5.76|8.7|9.84|8.51|9.52|8.73|9.7|9.77|9.77|12.36|16.29|21.93|15.72|18.8|16.9|14.41|15.45|13.6|14.03|10.51|9.96|14.84|13.97|15.1|15.41|11.23|18.09|23.36|24.84|19.37|25.92|21.45|19.34||||
2022-02-19 16:05:49|amer_0230|AGF.B.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||1.2283|1.2231|1.7011|2.1991|2.2266|2.6954|3.1924|3.7871|3.9416|2.5307|3.5747|3.7557|4.0216|3.2377|4.0084|5.0926|6.3494|8.4973|8.0996|9.2049|9.6903|8.5698|8.1428|8.6513|7.5877|6.0573|5.5382|4.9238|5.0784|5.9231|6.6748|6.3439|6.7986|6.4025|5.7641|6.3994|6.1002|6.7569|8.3635|8.2871|8.2469|8.5174|10.0362|11.9221|14.6286|13.9899|12.7571|9.5017|9.2956|10.1397|3.4754|3.461|5.8503|6.6916|7.704|7.5674|7.5827|6.951|8.3122|9.5449|10.0744|8.3724|8.0444|7.9868|6.1852|6.1768|4.9083|6.6854|6.665|7.6714|8.7883|7.171|8.2072|8.1139|6.6511|5.7285|4.8517|4.4056|3.6562|3.4985|3.8884|3.7317|4.0984|4.6848|5.0828|6.1664|6.589|5.5695|5.5571|5.1008|4.2045|4.4332|4.4002|4.9229|5.5611|5.5053|3.475|4.7077|5.3235|6.6976|7.4355|7.4322|7.76|7.13||||
2022-02-19 16:05:54|amer_0231|WJX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7914|20.5033|19.1325|18.3539|21.2802|26.8257|25.9363|25.6567|23.7865|22.8671|19.1088|23.6171|22.9319|23.3605|23.05|25.3042|20.807|17.0681|15.0098|15.6631|12.0176|12.6896|11.0547|10.9702|17.5429|16.4339|17.5836|15.4106|19.5616|19.5438|19.9145|21.4293|13.1927|13.9919|13.0015|14.2195|13.0265|4.8122|7.8543|11.201|15.757|19.3704|23.3019|23.18|23.55||||
2022-02-19 16:05:57|amer_0234|WTE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.205|1.1624|1.0574|1.064|0.927|0.99|1.0675|1.1001|0.8709|0.6299|0.6372|0.8901|0.8773|1.1066|1.1691|1.2692|1.4489|1.4764|1.5521|1.4468|1.3837|1.6214|1.6492|1.8951|2.3053|2.6074|2.501|2.9542|4.3163|4.5563|4.2196|5.0355|4.5818|4.2534|4.24|4.1114|4.9704|4.8851|6.1534|6.4331|6.6615|7.4791|9.2003|7.3642|5.1218|4.7623|6.4226|7.7361|8.3672|9.7676|10.4414|12.2124|15.0409|14.9511|15.6014|15.0178|15.3051|16.6489|16.6858|18.8232|19.1893|19.9504|20.4345|21.921|25.3575|24.6727|24.8531|25.5335|24.2497|23.782|23.9657|19.2514|9.3685|13.2205|15.3372|19.8622|21.6411|21.5995|17.5464|20.4596|22.4356|18.5898|20.6945|22.5884|17.8346|17.5101|19.4162|18.4636|17.0579|12.1532|15.366|14.4044|14.6216|18.4445|16.9572|23.5897|27.1||||
2022-02-19 16:06:01|amer_0235|AFN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7222|18.1857|18.7983|20.4201|19.5495|23.0283|31.1455|27.9576|27.4242|23.598|23.1581|25.989|22.321|21.0687|21.0189|22.1109|24.3899|25.9071|28.0978|33.1547|33.8243|30.6613|40.7312|39.0372|36.6202|27.5452|25.9079|27.9004|32.1323|36.0174|44.5635|42.956|49.3216|44.7293|46.364|45.6671|50.1016|55.415|41.5516|55.965|50.2919|41.5476|43.6078|18.1329|26.341|28.8911|28.5217|42.6146|37.4668|27.4783|31.75||||
2022-02-19 16:06:05|amer_0236|DC.A.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.1832|2.4223|2.9006|3.1995|3.288|4.0651|3.9934|4.9858|6.038|6.4564|7.652|9.7205|7.1977|7.114|5.5597|2.8695|3.9456|3.6347|3.7424|3.9336|3.551|3.6108|3.8858|4.3521|4.364|4.0651|4.6629|3.6156|3.3478|3.6347|3.7782|3.551|3.0082|3.2043|3.5988|4.6032|5.3684|6.3775|6.1957|6.014|6.4803|6.7577|6.2746|6.8748|6.9322|8.3072|8.8381|11.5378|11.8008|12.8294|16.7795|15.6591|13.4434|9.4111|8.7913|7.4306|4.3102|3.6619|4.816|7.9506|8.6417|9.8599|8.6702|9.7103|14.5691|17.9174|18.0599|16.172|16.8061|17.8035|16.1578|17.6111|21.8358|24.9348|15.0891|13.6215|13.3152|11.242|12.2394|12.0898|9.1261|8.3567|8.9338|6.1411|3.2487|4.2745|5.4358|4.8089|4.2389|2.8996|2.0304|2.2798|1.8024|1.318|1.58|1.76|1.28|1.15|1|1.01|1.19|0.7|1.35|1.38|1.39|1.44|1.57|1.5|1.42|
2022-02-19 16:06:10|amer_0237|TGL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6777|0.2965|0.1864|0.2118|0.3558|0.5083|0.3812|0.8302|0.6692|0.8132|0.5422|0.3812|0.3897|0.305|0.4236|0.4575|0.4236|0.432|0.5083|0.576|0.5591|1.1182|2.6939|2.6431|3.0836|3.0751|5.159|6.5145|6.7686|6.6415|5.1675|5.3285|4.4474|4.4898|4.9049|3.7443|3.8545|4.0917|4.2441|3.7359|4.5067|2.7447|2.372|2.9226|2.6261|3.3292|2.965|4.0662|6.7008|7.7259|13.0458|12.2411|9.6912|7.9376|6.8448|10.4536|8.1748|8.8187|8.0732|7.387|6.1248|6.8025|7.6157|7.1159|6.6541|5.6677|3.3478|4.0465|4.2422|3.2326|2.2222|1.9952|2.0709|2.2316|2.156|1.9574|1.6453|1.5508|1.5413|1.6359|2.9881|4.2509|2.2162|2.3499|1.8308|1.81|1.69|0.6|0.74|0.53|1.21|2.01|2.3|2.6|3.8|
2022-02-19 16:06:15|amer_0238|CRH.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:15|amer_0241|CRR.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5281|3.7628|3.9929|4.5359|4.7641|4.6821|4.5997|4.0384|4.0725|4.7334|4.1614|3.1139|2.6979|3.5439|4.5314|4.9125|5.3189|5.3663|6.1022|6.1726|6.3725|6.5855|6.6043|7.3571|7.3864|7.7264|8.4203|8.1872|8.2313|7.8183|7.6459|8.0683|7.8225|8.1626|8.0685|8.2172|8.7009|8.2217|8.5009|8.7178|9.5608|10.7934|10.5204|9.8131|10.1615|10.5773|10.1789|10.69|9.9346|10.2359|10.8461|10.3249|11.9403|12.9786|13.7761|14.1985|8.9944|11.5882|12.2044|13.5055|15.0428|17.3721|17.6513|17.8603|
2022-02-19 16:06:18|amer_0242|AR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.1|2.75|3.6|4.46|4.73|5.24|5.12|6.75|8.19|7.36|10.27|9.21|8.57|5.74|6.1|5.32|5.05|4.09|3.92|1.83|2|1.77|1.35|1.19|1.92|3.85|3.51|2.07|2.33|2.41|2.34|2.51|2.34|2.16|1.6|1.49|1.86|1.75|2.26|1.85|1.06|2.56|2.76|2.69|2.17|2.9|2.74|2.34||||
2022-02-19 16:06:21|amer_0243|ONC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|22.8|125.875|117.8|120.65|87.875|98.8|76.475|64.6|64.03|35.53|21.85|19.95|17.955|15.485|32.205|43.7|37.05|65.55|68.78|73.625|56.62|46.55|39.995|31.73|47.215|54.625|34.2|31.825|21.375|20.9|20.71|14.44|17.67|17.1|19.95|15.77|14.155|15.675|19|28.785|26.125|31.825|28.785|42.655|63.935|53.77|49.4|37.525|34.58|38.19|31.92|22.895|31.73|28.595|23.845|26.125|17.1|18.905|13.775|6.46|5.7|9.31|6.555|6.555|3.515|4.2275|4.465|3.2775|2.565|5.795|4.275|5.985|6.745|6.555|7.99|5.22|2.53|2.49|2.32|0.85|3.64|1.69|2.61|2.51|3.12|4.49|3.46|2.7|1.8||||
2022-02-19 16:06:25|amer_0244|EFX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4792|7.1533|10.578|8.9246|8.555|9.7304|9.6296|11.4113|11.0509|11.3707|12.2384|14.6612|16.6529|16.3425|13.8872|12.9933|11.9133|11.1112|11.5449|8.9401|9.4337|12.8117|15.3482|16.8693|16.9441|16.8662|13.9011|14.1026|13.1683|14.7434|14.4779|17.9489|15.7036|11.7768|11.7793|5.7346|5.2804|4.9112|6.5128|8.1983|8.4382|8.78|7.66||||
2022-02-19 16:06:28|amer_0245|RMX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:28|amer_0246|CPH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|2.66|2.8|2.35|1.86|1.53|1.7|2.2|1.15|4.12|3.95|2.85|3.11|3.92|2.5|1.5|1|0.7|1.49|0.8|0.48|0.52|0.57|0.61|0.5|1.19|1.3|1.21|1.2|1.05|1|0.76|0.69|1.28|1.64|1.66|2.43|3.16|4.7|6.53|7.88|7.52|8.72|10.85|18.6|11.47|10.67|4.95|6.435|6.1|7.07|5.05|4.79|4.6|5.53|4.47|4.58|4.05|2.8|3.05|1.65|1.44|1.19|1.55|0.93|0.7|1.16|1.16|0.93|1.15|1.67|2.38|1.77||||
2022-02-19 16:06:33|amer_0247|PNE.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:33|amer_0248|DR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6612|5.2221|5.8973|6.5574|7.1172|7.6405|7.5973|8.5732|8.6941|9.2306|10.5484|12.0529|11.0968|9.7254|11.5776|10.4527|9.673|10.6251|9.7024|10.8425|13.2552|15.308|12.4322|13.3023|10.7725|11.9321|10.8033|10.8804|11.6226|11.6962|11.9958|14.7233|10.6448|7.1372|4.2695|3.225|4.267|4.0696|6.8524|6.9497|6.7625|9.4819|9.35||||
2022-02-19 16:06:36|amer_0249|CNL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:36|amer_0250|HNL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:36|amer_0251|PG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:37|amer_0252|BDT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6776|6.8586|6.3254|5.6777|6.6622|8.6556|7.8176|8.3852|7.8475|8.1259|8.0956|8.0072|8.3402|9.1796|8.8559|9.5564|8.1037|6.8367|7.6377|8.4976|9.4268|8.1661|9.9985|8.5953|7.0512|7.8688|6.6652|7.9759|8.0963|6.9847|5.9248|6.543|4.5257|6.7588|4.9541|5.1033|6.2757|4.1084|5.5805|6.0635|7.7079|8.5105|8.7297|9.858|9.79||||
2022-02-19 16:06:39|amer_0253|AIF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3588|7.7167|5.0044|3.3339|2.5687|5.331|5.8962|7.0502|6.4587|6.684|6.8394|11.4953|14.2535|15.3846|20.5811|17.3767|18.1658|17.2405|15.8854|18.1809|17.4613|18.8434|20.3495|27.1232|28.4676|26.9352|25.6526|29.6646|34.6128|30.8421|27.7974|29.1381|21.6602|25.3733|31.0924|37.8647|37.6794|36.1029|40.2514|53.8837|49.1633|60.5779|59.7635|61.34|70.97||||
2022-02-19 16:06:42|amer_0254|UR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:43|amer_0256|DOO.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3443|26.8956|27.0709|27.2754|29.1548|25.7563|23.6042|21.1211|26.4866|27.9181|22.981|14.5969|19.9623|21.1017|25.5323|26.175|31.6866|38.2308|40.0739|50.073|52.5309|60.348|54.4446|37.3158|41.5745|46.086|58.7037|67.2296|35.2766|60.6121|75.29|87.8843|116.95|102.8725|108.82|103.5||||
2022-02-19 16:06:45|amer_0258|CF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4038|7.932|6.6488|7.5912|10.1912|10.1973|8.9355|7.6475|5.623|6.4347|4.0264|4.4426|4.919|5.3964|4.6278|5.4829|5.4881|6.6558|10.4329|9.4567|6.4906|5.6351|6.7479|4.6503|4.3961|3.381|4.0692|4.1036|3.9316|4.3875|4.6876|3.7823|4.866|6.118|6.5271|6.1765|4.9882|5.095|4.8265|4.8663|4.4985|3.8514|6.6768|6.325|10.7137|11.1762|13.4082|13.7717|15.08||||
2022-02-19 16:06:48|amer_0259|CGG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3839|0.3839|0.5566|0.3743|1.0557|1.2956|1.0557|0.8638|0.9021|0.6334|1.382|2.169|2.0154|1.1037|0.8158|0.6526|0.5662|0.4559|0.595|0.4991|1.0653|0.9597|1.2476|1.478|2.4089|1.9003|1.9866|2.3609|2.668|2.3897|1.2189|0.4223|0.595|0.9213|1.3628|3.0423|4.4627|3.5798|4.1652|5.3361|5.0674|3.4934|2.8312|2.3129|4.6451|3.2631|4.0788|3.4166|3.6278|2.4665|3.0231|2.6872|2.7448|3.3495|3.2631|2.0922|1.3628|2.025|1.9195|1.9195|2.1114|2.1306|2.8888|1.8715|2.5625|1.7563|1.9291|2.025|2.5721|2.3513|1.8523|1.6411|1.6411|1.3916|1.1133|1.0653|0.6526|0.5183|1.5452|1.7467|3.1959|3.26|3.87|3.39|
2022-02-19 16:06:51|amer_0260|YGR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|15|12|15|3.6|6.6|6|9|12|9|7.8|9|4.2|6|5.4|12.75|18|23.85|16.35|9.6|10.05|10.95|7.5|7.8|9.9|9|5.55|5.1|4.05|2.1|2.25|1.65|1.65|2.175|6|2.55|0.9|0.75|0.6|0.6|0.525|2.1|1.68|2.1|2.28|2.16|2.01|1.71|1.8|1.38|0.825|1.05|0.96|0.75|1.005|1.26|1.59|2.67|3.63|3.03|1.17|1.56|1.36|0.8|0.62|0.69|1.07|1.21|1.89|2.59|3.01|3.82|4.29|4.79|5.35|5.02|2.2|2.95|2.4|1.55|1.41|0.275|0.6|0.54|0.7|1.11|1.61|1.54|1.55|
2022-02-19 16:06:55|amer_0262|PTK.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|1.08|1.64|1.15|0.76|0.33|0.15|0.2|0.445|0.4|0.27|0.27|0.33|0.385|0.315|0.93|0.81|0.5|0.33|0.455|0.225|0.345|0.63|0.56|0.45|0.43|0.52|1.29|1.7|1.45|1.35|1.52|1.69|0.85|0.83|0.88|0.86|0.81|0.33|0.33|0.315|0.36|0.22|0.49|0.33|0.365|0.265|0.33|0.37|0.32|0.345|0.36|0.57|0.51|0.81|1.07|1.06|1.01|0.9|
2022-02-19 16:06:58|amer_0263|BCB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:59|amer_0266|NG.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0009|0.0017|-0.0056|0.083|-0.0711|0.031|0.1153|0.08|0.2326|0.2061|0.2677|0.282|0.217|0.2893|0.4068|0.678|0.2938|0.1356|0.1582|0.678|1.356|1.6815|3.4353|4.1133|4.9269|4.0862|3.372|3.0285|4.4297|5.605|5.6773|5.2253|7.1599|8.7058|10.3963|8.5882|7.7927|9.6731|12.6473|12.6564|17.8455|16.616|17.4477|15.1515|13.4881|8.7871|10.0799|7.5034|6.2197|0.6599|3.363|5.1077|3.8602|5.3428|5.4874|6.8435|7.178|13.3615|12.0235|10.1251|9.0674|10.6946|7.404|5.91|4.6|4.43|4.09|2.64|2.87|2.46|4.09|3.24|4.29|3.18|4.65|5.07|4.92|5.02|6.7|7.05|6.76|6.16|7.02|5.31|5.43|5|5.1|6.27|4.8|4.9|5.22|5.49|9.93|9.24|10.65|13.19|13.85|13|10.68|12.32|9.11|8.66|8.95||||
2022-02-19 16:07:03|amer_0267|GC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:04|amer_0268|CAS.TO|total_return_price|0||||||||||||||||||||||||||||3.1576|2.739|2.4313|2.1543|2.5236|3.3853|3.016|3.5392|3.693|4.6963|4.9241|3.693|4.1547|3.6192|3.8469|3.6192|4.2347|4.8502|4.7702|5.1579|4.5424|4.7702|4.5424|4.6163|4.2347|3.9269|3.5967|3.8156|4.7852|5.0041|5.8537|6.4549|6.4232|6.8346|6.5782|5.269|4.7261|5.269|5.6552|6.3015|5.6875|4.9443|5.1382|4.7127|4.4836|5.1251|5.5742|5.2424|6.908|9.5425|11.2226|11.3353|10.4617|8.6815|8.9931|8.8699|8.3783|8.161|9.5324|9.184|9.1761|8.8956|7.9203|5.7031|6.9858|8.2056|7.745|8.5644|9.3218|8.2337|8.0755|7.0827|6.038|5.652|4.8239|4.518|2.5305|1.6948|3.4999|5.9681|6.8272|6.2621|4.9595|4.9445|5.2432|5.9424|5.0543|3.114|3.5702|3.4193|3.4493|3.7833|3.4268|3.7955|4.9311|5.1283|5.9304|6.5438|5.7679|5.4009|6.2023|6.7781|6.3854|7.7263|11.4454|7.7536|8.3139|11.7097|11.0815|12.5952|16.2933|13.8167|12.6197|12.384|10.9708|11.7879|9.5978|7.8616|9.9778|11.0357|10.7503|12.1359|14.3607|16.4375|14.2811|15.5095|15.1374|15.67|13.97||||
2022-02-19 16:07:09|amer_0273|DPM.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.4109|2.8699|2.7253|2.7002|2.5806|3.6414|3.6067|3.5488|3.2981|3.3174|2.9027|2.758|2.0059|2.2952|1.9673|2.218|1.8419|1.8033|1.7358|2.0637|1.5912|1.5912|1.5912|1.408|1.2247|1.3597|1.8747|1.8998|1.7725|3.0184|3.3752|3.2884|3.6645|3.732|4.0021|5.2846|6.0851|6.5576|5.8825|6.4612|7.2133|7.7148|7.763|8.7756|9.6917|12.1508|11.5722|10.5596|11.1768|10.5596|8.7756|7.8595|6.9626|6.4997|6.4612|4.1467|1.4369|1.3212|1.6876|3.3077|3.462|3.0859|4.4167|6.0754|9.0456|8.3995|7.5316|7.8787|7.927|8.7756|5.9115|8.872|8.1681|7.6184|4.1467|5.4968|2.9606|3.8478|4.9278|4.2914|2.6423|2.623|2.4495|2.1023|1.2344|2.0251|2.9702|3.1245|2.1698|2.7195|2.3337|2.6037|2.8931|2.9702|3.0281|2.9316|3.4717|4.2721|4.706|4.301|5.3811|4.3085|8.7023|9.3136|8.9706|7.557|7.4365|7.5819|7.82|
2022-02-19 16:07:13|amer_0274|SSL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|1.525|1.3|2.5|2.375|2.75|1.8|2.5|2.275|2.25|2.6|4|3.25|4.15|3.8|4.4|6|5.7|6.1|9.6|9.04|11.96|11.55|10.09|5.99|5.66|4.29|7.13|7.33|4.8|3.32|4.1|3.7|3.51|3.64|4.32|5.71|6.5|4.54|5.79|4.81|5.7|6|6.21|5.97|5.02|6.17|7.68|7.35|7.85|8.9|8.25|11.13|11.27|9.12|8.41|10.55|7.49|7.85||||
2022-02-19 16:07:16|amer_0276|CFX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5029|11.5651|11.3626|8.8191|8.2884|10.402|7.1059|6.4881|7.0818|7.878|6.0354|7.1362|7.7669|8.5324|8.9793|7.8934|10.8327|10.6207|11.6867|9.9374|11.18|9.9645|8.6383|8.7996|8.5924|10.0383|10.6803|11.7161|11.5004|14.3912|20.8548|21.8088|15.4887|14.566|10.6071|9.5369|8.4668|4.19|5.4|4.71|7.54|8.95|7.78|6.74|6.53||||
2022-02-19 16:07:19|amer_0277|GUY.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:19|amer_0278|EDT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.29|3.64|4.576|4.68|2.99|4.42|3.9|4.004|3.25|1.768|1.17|1.066|1.014|0.962|0.78|2.47|1.248|1.1648|0.598|1.3|1.872|1.144|0.702|1.17|1.196|0.78|0.754|0.6968|1.5288|1.7836|1.378|1.482|1.1856|0.988|0.5876|0.4316|0.3224|0.4316|0.2444|0.2262|0.2288|0.1638|0.416|0.52|0.3172|0.2756|0.208|0.26|0.156|0.2184|0.1014|0.13|0.104|0.182|0.3016|0.3328|0.2132|0.169|0.182|0.1768|0.1248|0.1118|0.265|0.235|0.225|0.26|0.25|0.25|0.28|0.435|0.58|0.28|0.365|0.32|0.35|0.88|0.83|0.72|0.81|0.75|0.95|1.61|0.275|0.42|0.44|0.42|0.38|0.32|0.4|0.3|0.285|0.375|0.38|0.39|0.72|0.46|0.55|0.475|0.405|0.54|0.54|0.32|0.22|
2022-02-19 16:07:23|amer_0279|NB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.125|0.17|0.15|0.275|0.71|0.65|0.78|1.28|0.77|0.72|0.54|0.94|0.86|0.8|0.8|0.74|0.83|0.54|0.72|0.6|0.6|0.61|0.6|0.59|0.56|0.57|0.79|0.64|0.81|0.82|0.77|1.25|1.53|1.04|1.36|
2022-02-19 16:07:26|amer_0280|CMG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0172|0.0195|0.0344|0.0287|0.0339|0.0367|0.0499|0.0517|0.0459|0.0431|0.0603|0.0792|0.0683|0.0982|0.1119|0.1096|0.1125|0.1607|0.2794|0.2464|0.2216|0.2594|0.3007|0.3783|0.4364|0.4457|0.477|0.4862|0.5018|0.6839|0.8621|1.1373|0.9519|0.9337|1.0164|1.2525|1.2685|0.9743|1.3291|2.1483|2.3387|2.2909|2.6163|2.6295|2.8557|4.1598|4.1417|4.5485|4.5369|5.2192|5.3617|6.0568|6.3888|6.8529|7.2172|8.1167|8.595|9.9416|10.5443|10.59|8.7525|8.7218|8.7624|9.386|8.5315|7.1169|7.8654|7.5946|7.6684|7.3284|8.1455|8.2422|7.3038|7.875|7.6457|8.5017|7.1568|5.1951|5.4164|6.5645|5.5551|7.295|4.2152|4.8234|4.8302|4.6845|5.4481|5.1075|4.5269|4.26||||
2022-02-19 16:07:30|amer_0282|DML.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1329|0.8455|1.116|0.8455|0.9639|0.465|0.3382|0.4566|0.4397|0.3044|0.2029|0.1691|0.186|0.1606|0.2367|0.2114|0.2283|0.2536|0.1691|0.1564|0.1945|0.2114|0.1649|0.148|0.1606|0.2071|0.3001|0.8861|1.8727|1.6825|3.1959|2.7132|3.7979|3.7075|5.4576|5.0222|4.8243|4.1513|4.4303|9.8499|11.803|11.9636|9.2327|7.0344|6.1636|6.2904|3.179|1.2344|0.8032|1.6994|1.7502|1.116|1.226|1.1837|1.412|2.8831|2.2574|1.4627|1.0399|1.1583|1.3528|1.2767|1.45|1.22|1.42|1.26|1.13|1.25|1.64|1.35|1.31|1.15|1.02|0.96|0.52|0.58|0.67|0.74|0.62|0.7|0.84|0.55|0.58|0.76|0.58|0.69|0.76|0.64|0.68|0.68|0.65|0.52|0.305|0.47|0.53|0.84|1.31|1.71|1.69|1.74||||
2022-02-19 16:07:34|amer_0283|VPY.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:34|amer_0285|ESP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:34|amer_0286|WRG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.1421|95.1421|70.3224|20.6831|20.6831|16.5464|12.4098|12.4098|12.4098|16.5464|20.6831|20.6831|20.6831|20.6831|19.6489|19.6489|16.5464|20.6831|32.0587|62.0492|51.7076|49.6393|80.6639|59.9809|66.1858|62.0492|50.6735|37.2295|22.7514|28.9563|20.6831|14.4781|14.4781|10.3415|4.9984|1.7236|1.7236|1.8098|0.7756|7.4114|4.826|3.361|3.6195|6.2049|6.5496|6.0756|6.8944|7.196|7.377|4.9639|6.5065|6.1193|6.5853|6.8969|7.6861|6.6932|9.0614|10.5869|8.3954|5.6938|5.8832|5.9177|5.1698|3.88|2.81|3.27|2.59|3.09|2.25|1.79|1.33|1.25|1.13|1.04|0.73|0.425|0.355|0.23|0.24|0.26|0.18|0.3|0.265|0.36|0.36|0.44|0.3|0.275|
2022-02-19 16:07:38|amer_0287|JE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:38|amer_0288|BAR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:38|amer_0289|RSI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4485|2.4603|2.4859|2.4209|2.5063|2.8098|2.9637|3.3245|3.0913|3.4722|3.3727|3.3057|3.1|2.646|2.735|2.8677|2.9861|2.917|2.9938|2.7192|2.893|3.5766|4.1685|4.7047|4.8989|4.5803|4.726|4.7185|4.8702|4.8253|4.1326|4.4647|4.3763|5.0228|4.7897|4.5948|4.2765|3.8322|4.2492|4.5044|5.4302|5.2978|5.6222|5.438|5.91||||
2022-02-19 16:07:41|amer_0290|ATP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:42|amer_0291|MSI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:42|amer_0292|AKG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:43|amer_0294|NFI.TO|total_return_price|0.0117825921703||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5939|3.7923|4.5646|4.909|5.2406|5.3916|7.4886|7.0143|8.3625|8.0202|8.5216|8.8924|9.9302|10.1263|11.1833|11.4123|13.1015|15.6255|27.3306|29.9245|34.4958|31.5002|40.8643|41.7683|42.9443|45.6692|50.2068|49.8038|42.1766|38.3763|29.0474|29.3952|28.4217|26.5204|14.4923|13.1273|15.0146|15.3013|27.0358|27.5277|26.7739|24.28|||||
2022-02-19 16:07:45|amer_0296|CDV.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:46|amer_0299|FSZ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3711|4.4319|4.599|4.096|3.5147|3.5608|4.9681|4.8692|4.5217|4.4908|6.0716|7.0619|6.9068|8.6234|8.7425|8.0981|8.3406|8.1952|8.8792|8.402|7.8698|7.637|9.1966|8.8372|8.6485|9.0556|9.5297|10.0418|10.6435|9.6557|8.1817|9.0944|9.8382|8.7193|9.9672|9.3037|8.5817|9.8828|5.7464|8.5981|9.5578|10.1139|9.6078|10.5342|10.55|10.49||||
2022-02-19 16:07:48|amer_0301|EDR.TO|total_return_price|0.387196060326||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.26|0.4|0.34|0.3|0.16|0.1|0.12|0.17|0.06|0.11|0.08|0.05|0.06|0.07|0.1|0.07|0.06|0.04||0.03|0.03|0.005|0.005|0.05||0.215|0.195|0.164|0.267|1.368|1.35|0.96|0.96|2.027|1.794|1.303|1.879|3.635|4.2|2.835|3.86|5.1|5.77|5.18|4.19|3.49|3.45|2.95|1.17|2.27|1.78|2.01|3.11|3.39|3.53|3.49|4.57|9.67|11.23|9.5|9.2|9.46|8.62|8.37|8.85|6.65|4.8|4.07|4.33|5.5|4.48|6.62|4.33|2.69|2.28|1.76|2.31|3.22|5|6.26|6.07|4.18|4.14|3.74|2.92|3.19|4.01|3.83|3.16|3.74|2.94|3.13|3.27|1.72|2.13|5.64|4.22|6.65|6.79|6.16|5.79|||||
2022-02-19 16:07:53|amer_0305|TOS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:53|amer_0307|DEE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:53|amer_0308|PHX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8141|2.3662|2.8395|2.9184|1.8141|1.1831|0.3944|0.631|0.3944|0.1577|0.1972|0.1577|0.2366|0.2366|3.4705|2.1296|1.9719|1.3409|2.524|2.3662|2.2085|0.7178|0.7099|0.7887|0.631|0.3155|0.3865|0.4141|0.6152|1.3441|1.4043|1.7934|1.6899|1.9187|2.3851|2.7247|3.981|4.4304|4.748|4.1672|3.4719|3.8061|3.8653|4.7901|4.6048|4.8922|5.6728|10.0953|6.4082|5.1807|4.6564|5.1499|5.0046|5.6453|6.5496|5.6982|7.0392|9.2475|8.7841|7.9457|6.7147|7.7995|8.1168|6.0481|6.8084|7.3128|7.5374|8.7196|9.1272|10.6614|11.9532|14.9787|12.5458|6.7215|6.8199|5.4243|2.9764|2.0953|1.9886|2.703|3.147|3.9579|3.5428|2.3362|2.2686|2.0562|1.8342|1.979|2.8478|2.4134|3.0795|2.7223|2.7126|2.6547|0.6854|1.1584|1.3805|2.4669|2.7789|4.2305|4.4226|4.46||||
2022-02-19 16:07:58|amer_0310|SII.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.376|54.1988|28.9351|21.3116|26.8204|17.8394|24.8711|26.7433|26.2964|21.2542|27.4294|50.2316|62.1402|49.2799|49.9857|38.1673|41.2584|32.7032|32.0353|26.2081|23.7942|19.6773|19.4658|18.5207|26.9196|23.6888|19.646|18.2365|20.3434|18.8977|17.0668|18.702|19.5827|19.1769|18.9993|20.5784|19.4302|19.5945|18.2373|20.2312|26.945|27.5524|27.1125|22.3225|28.6053|30.833|31.735|27.9241|20.1257|44.297|48.0185|35.8235|49.8309|47.5383|48.5622|57.93||||
2022-02-19 16:08:01|amer_0312|MMT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0313|RMM.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0315|TWD.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0316|INP.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:03|amer_0317|SEA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27|0.28|0.16|0.13|0.12|0.1|0.08|0.08|0.29|0.15|0.21|0.17|0.26|0.27|0.6|0.81|0.75|0.8|0.7|0.58|0.57|0.46|0.4|0.96|2.9|2.35|3.39|2.55|2.12|3.95|5.3|5.11|4.15|4.36|4.3|3.25|3.12|6.96|11.01|10.28|13.05|13.95|16.55|16.75|21.67|30.06|29.29|24.31|22.5|18.17|15.76|28.7|30.27|30.76|25.44|24.58|33.15|29.24|30.18|30.67|27.08|23.84|16.5|19.93|14.83|19.12|17.9|14.05|9.87|10.87|7.68|7.85|10.02|9.02|8.81|6.96|7.67|7.76|11.45|14.21|18.97|14.47|11.04|14.63|13.95|15.25|14.27|13.98|14.79|16.71|18.02|16.61|17.7|16.73|17.96|13.13|23.84|25.04|26.78|20.31|21.72|19.51|20.9||||
2022-02-19 16:08:07|amer_0320|BBD.A.TO|total_return_price|0.582804792107||||||||||||||||||||||||||||||||||||||||||||||||2.5029|2.7702|3.1638|3.1026|3.8424|3.6859|3.4489|4.1034|4.9011|5.4245|6.1208|5.1971|6.7111|7.3361|8.3043|7.1048|7.7585|8.7089|8.4991|10.1431|14.1821|15.7709|17.7881|18.9957|17.5237|17.65|17.8633|8.3112|11.536|10.7701|9.5464|4.3269|2.8031|3.0809|4.2501|4.8866|4.9577|4.9744|2.9225|2.5224|2.4519|2.3152|2.7679|2.1443|2.9217|3.6564|2.58|3.3489|3.9896|3.9298|5.5188|4.8268|4.6816|5.6726|6.3617|4.0537|2.6444|3.3609|3.3609|3.9111|5.5282|4.7333|4.1944|4.5955|6.4837|6.4199|5.303|3.8772|3.9709|3.9428|3.507|3.6917|3.9133|3.8173|4.7919|4.6223|4.0407|4.3349|3.7413|3.7468|2.6|2.52|1.75|1.5|1.43|2.25|2.35|2.02|2.2|2.2|2.55|2.75|3.73|3.97|4.93|3.21|2.62|2.38|2.27|1.71|0.73|0.73|0.64|0.375|1.15|1.12|1.74|2.08|||||
2022-02-19 16:08:11|amer_0321|DIV.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6522|3.4631|4.1388||6.2927|5.631|4.8708|2.8155|2.1961|2.1116|2.1116|2.0272|2.9563|2.8155|5.1524|14.4999|15.2038|4.5949|5.9689|6.0534|8.4184|12.7205|15.0799|13.0077|9.432|3.5644|2.5002|1.9145|2.0722|1.9202|1.999|3.3223|1.7794|0.7433|0.5237|0.4449|0.1915|0.2027|0.0985|0.0873|0.2281|0.0563|0.0563|0.1154|0.2055|0.3097|0.6982|1.6048|1.205|1.0305|1.0699|1.2388|1.1825|1.1375|1.008|0.8953|0.901|0.8728|0.8447|0.9742|0.9291|0.9854||||1.5654|1.5442|1.5664|1.7802|1.5663|1.4483|1.4421|1.3957|1.5417|1.6366|1.7603|1.8252|2.2061|2.4154|2.4632|2.4157|2.3448|2.1827|2.4356|2.4865|2.3223|2.5992|1.5039|1.6622|1.5277|2.1897|2.2618|2.5946|2.7394|2.8022|||
2022-02-19 16:08:16|amer_0328|ALS.TO|total_return_price|0.775710419486|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3567|0.2854|0.2497|0.2586|0.2675|0.2675|0.2854|0.2051|0.2229|0.4637|0.4013|0.4459|0.3121|0.3567|0.4459|0.4905|0.7134|1.0255|1.2038|0.9809|0.9987|1.4446|1.4714|1.8816|2.3185|2.9427|3.3618|3.1211|3.5848|3.2548|3.0497|3.0051|3.6204|4.8599|5.3058|6.251|6.6434|11.7084|12.0651|20.1442|25.3163|11.4677|11.7352|5.9746|4.0128|6.144|6.3313|5.5912|6.3491|8.623|8.6944|8.9262|9.5772|11.8154|11.9135|11.1823|10.0513|10.4543|10.5619|10.2859|9.4506|10.4071|8.8081|9.6872|9.8412|13.6642|13.9826|13.3853|10.4406|11.6632|11.489|12.5129|12.0745|10.5424|10.3563|9.3651|10.2466|11.4373|10.8394|10.2324|11.6762|13.2662|13.2379|12.1779|12.5794|12.4941|12.848|12.3811|10.2561|7.0467|7.7787|9.9059|10.8969|14.1485|16.4222|17.0268|16.26|||||
2022-02-19 16:08:20|amer_0329|GCL.TO|total_return_price|0.0240963855422|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4318|4.6874|4.5152|5.505|5.8589|5.8404|5.821|4.8162|4.8411|5.377|5.584|6.0069|5.8415|5.5436|5.0812|5.5012|5.47|7.0342|6.6367|8.3206|8.4162|8.7033|7.93|9.083|9.3027|7.4582|8.0799|6.5787|6.2109|6.9299|7.3966|6.8416|6.3096|3.806|4.4523|3.9248|3.4568|3.8759|3.689|1.07|1.39|1.14|1.12|0.88|0.92|0.94|1.37|1.19|1.1|0.88|0.74|0.63|0.6|0.43|0.39|0.52|0.56|1|0.63|0.27|0.28|0.365|0.74|1.15|1.04|1.14|0.98|||||
2022-02-19 16:08:23|amer_0330|LOY.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:24|amer_0332|EPO.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:24|amer_0336|LUC.TO|total_return_price|0.110283159463||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5673|0.145|0.2836|0.3151|0.2899|0.6744|0.6366|0.6051|0.5042|0.5483|0.7563|0.8005|0.7122|0.5042|0.6744|0.6555|0.3467|0.3719|0.4034|0.3656|0.5357|0.7753|1.1408|1.2038|1.6289|1.4126|1.1693|1.2543|1.319|1.0947|1.8331|2.1007|2.5046|3.6016|2.5397|2.7499|2.3321|2.0679|1.8947|1.8309|2.0376|1.931|1.5753|1.5273|1.4653|1.1|0.435|0.51|0.59|0.485|0.71|0.77|0.7|0.63|||||
2022-02-19 16:08:27|amer_0338|HWO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9468|35.9818|36.2767|38.3413|38.5477|30.0831|17.6665|8.7005|6.636|5.1613|3.2443|2.3005|2.8314|1.7696|0.4129|0.2949|0.2949|0.2359|0.2359|0.7963|0.5899|0.6931|0.6046|0.7078|0.9438|0.7963|0.7078|0.8848|0.9846|1.1236|1.349|1.4596|1.3249|1.6858|2.3046|2.9407|3.4667|3.2896|2.3807|2.4914|2.7543|2.4755|2.2964|2.4393|2.9617|3.0313|3.915|3.8281|3.3042|3.3766|2.9028|2.9393|3.0885|3.3781|2.6944|3.0883|2.8186|1.9519|1.6913|0.522|0.684|0.486|1.044|1.089|1.341|1.197|1.49||||
2022-02-19 16:08:30|amer_0341|RET.A.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:31|amer_0342|U.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:31|amer_0343|MUX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2288|3.8712|2.6363|3.8099|3.461|2.6807|1.6249|2.3318|1.8912|2.5062|2.6531|2.139|1.1934|1.221|1.0833|1.2295|1.4262|2.4097|4.8787|4.5974|3.9844|4.0093|3.3955|2.5201|2.8475|2.5755|2.7744|2.5026|2.5126|2.09|2.26|2.23|1.6|0.96|1.38|1.45|1.24|1.31|1.64|1.36|1.14||||
2022-02-19 16:08:35|amer_0345|KTN.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.36|0.3|0.45|0.75|0.6|0.6|1.15|1.07|1.05|0.98|1.48|1.94|2.23|1.03|0.33|0.8|0.6|0.77|0.88|0.75|0.58|0.485|1|0.95|0.89|1.06|1.08|0.95|0.9|1.1|0.97|0.76|0.81|0.69|0.55|0.435|0.325|0.27|0.34|0.43|0.41|0.255|0.195|0.275|0.39|0.45|0.31|0.285|0.265|0.22|0.2|0.185|0.17|0.13|0.13|0.14|0.13|0.215|0.285|0.125|0.3|0.455|0.405|0.33|0.265|0.19|0.23|
2022-02-19 16:08:38|amer_0346|RX.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|2|2.85|2.05|2.52|1.6|1.55|0.8|0.95|1|0.5|0.37|0.26|0.3|0.2|0.15|0.29|0.16|0.15|0.06|0.06|0.07|0.1|0.03|0.05|0.05|0.01|0.17|0.15|0.15|0.2|0.17|0.3|0.22|0.2|0.15|0.1|0.085|0.07|0.045|0.06|0.105|0.15|0.19|0.155|0.15|0.12|0.085|0.13|0.1|0.03|0.02|0.025|0.045|0.085|0.06|0.075|0.045|0.055|0.15|0.14|0.14|0.24|0.42|0.58|0.68|0.98|0.92|1.29|1.3|2.71|4.66|5.13|7.45|12.75|11.55|9.31|7.35|7.01|7.17|6.99|7.65|8.44|7.95|7.3|8.46|9.2|9.75|10|9.65|9.7|7.8|8.16|6.47|6.03|6.01|3.58|4.87|7.39|8|7.5|8.61|7.2|8.3||||
2022-02-19 16:08:41|amer_0350|AOI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|8|6.75|5.5|2.8|1.5|0.75|0.75|0.7|0.2|0.5|0.6|0.55|0.55|0.41|2.5|0.85|0.56|0.49|0.5|0.36|0.25|0.24|0.47|0.6|0.68|0.38|0.6|0.485|0.64|0.84|0.95|0.9|0.96|0.93|1.02|1.06|2.1|2.5|2.86|2.75|3.05|4|5.14|5|5.99|5.88|6.65|5.5|4.4|0.9|1.06|1.4|1|1.14|0.98|1.28|1.61|1.98|1.85|1.55|1.42|1.55|3.54|8.8|9.48|6.72|7.24|7.63|8.45|8.67|7.5|7.58|4.92|2.35|1.97|2.33|1.55|1.95|2.18|1.9|1.99|2.29|2.14|1.92|1.73|1.44|1.3|1.19|1.44|1.035|1.25|1.31|1.25|1.19|0.82|1.07|1.02|1.11|1.15|1.18|1.6|1.81|
2022-02-19 16:08:45|amer_0351|SPN.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.13|0.12|0.13|0.14|0.12|0.1|0.165|0.14|0.175|0.125|0.1|0.09|0.11|0.13|0.12|0.175|0.345|0.61|0.7|0.53|0.45|0.445|0.315|0.185|0.15|0.135|0.07|0.09|0.075|0.1|0.15|0.06|0.09|0.05|0.065|0.05|0.04|0.015|0.01|0.02|0.02|0.06|0.095|0.095|0.155|0.29|
2022-02-19 16:08:47|amer_0353|ER.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:48|amer_0355|ATE.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:48|amer_0356|IIP.UN.TO|total_return_price|0.404655939747|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1402|2.1316|2.9744|3.0735|2.1316|3.8667|2.9744|2.677|2.6274|3.0735|2.9744|1.9334|2.2308|2.3795|2.4787|2.3795|2.1316|2.2804|2.3299|2.2804|2.7265|2.543|2.5586|2.4794|2.2626|1.7699|1.6169|1.3788|0.944|0.9797|0.9798|0.9484|1.21|0.9502|0.9499|0.9499|1.1027|1.1328|1.2852|1.483|1.8458|2.8318|2.9609|3.7416|4.2554|4.9124|4.8134|4.5354|4.6784|4.5018|4.4992|4.7002|4.6952|5.368|5.5263|5.3605|5.7247|6.2411|6.3534|7.0996|6.8784|6.856|7.2582|7.0974|7.488|9.2697|9.2631|9.9618|11.2145|13.2264|12.8339|13.7638|14.8793|12.9481|13.5786|13.033|11.066|14.3238|15.4123|17.8747|17.5109|15.74|
2022-02-19 16:08:52|amer_0357|IMV.TO|total_return_price|0.153005464481|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.36|7.36|5.44|4.88|3.92|||4.8|2.4|4.064|3.936|4.288|3.072|2.496|2.112|1.504|1.28|1.408|1.152|1.216|1.024|0.992|0.896|0.832|1.376|3.392|2.88|1.92|2.368|2.432|2.816|4.096|2.496|1.536|2.24|2.08|2.464|3.904|4.096|3.904|4.32|5.984|5.76|6.48|7.45|5.23|4.26|3.71|3.61|2.42|2.99|6.94|4.48|3.7|3.46|2.22|1.87|||||
2022-02-19 16:08:55|amer_0358|CKE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:55|amer_0361|BCT.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:55|amer_0362|ESN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.93|0.9062|1.1208|1.701|1.8441|1.6852|1.2877|1.6136|1.8708|1.424|2.0472|1.7059|1.8692|2.2266|2.4317|2.5351|2.3528|2.3968|2.2102|1.2593|1.0295|1.0856|0.6882|0.5475|0.65|0.65|0.63|0.84|0.72|0.63|0.64|0.7|0.52|0.56|0.48|0.245|0.305|0.31|0.295|0.39|0.14|0.18|0.135|0.205|0.29|0.42|0.345|0.395|
2022-02-19 16:08:58|amer_0364|SIS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.4999|0.4649|0.5599|0.4549|0.9898|1.2997|1.6246|1.5247|1.4147|1.0748|0.9998|0.7498|0.8498|0.8498|0.8498|0.7998|0.8131|1.0926|0.8995|0.8639|0.8491|0.8543|0.9778|1.0743|0.8863|0.8057|0.6983|0.5801|0.5621|0.5961|0.2839|0.3293|0.4745|0.5042|0.5042|0.694|0.754|0.7854|0.9928|1.0368|1.0181|0.9316|0.9516|1.0647|0.9213|1.0985|1.0063|1.063|1.4479|1.7195|2.2981|2.7607|2.9252|2.8907|3.2981|4.5088|4.9345|4.5595|4.4821|5.3258|6.8782|9.6088|9.7821|11.7764|14.2724|12.3608|15.9422|15.2747|15.1492|18.0998|11.0475|12.4972|12.5597|11.1575|13.5584|10.4462|12.3806|14.428|14.0636|18.1452|19.816|20.3189|18.6653||||
2022-02-19 16:09:02|amer_0365|SXP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2182|1.322|1.1492|0.8513|0.9055|1.1573|0.8963|0.8506|0.6372|0.7161|0.7574|1.3403|1.3246|1.3704|1.781|1.8558|2.1846|2.7081|3.3735|3.3951|3.6119|4.1344|3.8805|4.4236|3.8213|3.9363|3.7122|3.4069|3.6579|3.4285|2.7624|2.9506|2.0095|2.9164|2.5123|2.3667|2.2593|1.535|1.15|1.23|1.85|2.1|2.2|2.29|2.63||||
2022-02-19 16:09:05|amer_0366|ZEN.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5977|0.4981|0.3935|0.2391|0.1444|0.1494|0.2789|0.4184|0.7471|2.0123|2.9885|3.377|2.2015|3.0084|2.092|1.8728|1.4943|1.8728|1.5441|1.3548|0.8467|0.8766|0.71|1.29|0.85|0.98|0.95|0.9|0.69|0.68|0.5|0.46|0.39|0.41|0.305|0.39|0.355|0.3|0.62|0.8|3.69|2.46|3.49|5.73|5.22|
2022-02-19 16:09:07|amer_0367|PRU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6385|1.7541|2.1011|2.8721|3.2962|3.0552|2.5059|2.9107|2.3902|2.3324|2.3613|2.8817|2.1203|1.8601|0.4433|0.5012|0.2361|0.4193|0.4144|0.3132|0.212|0.2699|0.3759|0.2747|0.3277|0.4|0.4951|0.5347|0.3366|0.3119|0.2871|0.3416|0.3465|0.4703|0.4208|0.3168|0.396|0.4505|0.5149|0.6832|0.9703|0.7822|1.2277|1.3366|1.2277|1.0099|1.3465|1.2079|1.51|
2022-02-19 16:09:10|amer_0368|POE.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4675|0.4274|0.3339|0.2404|0.2003|0.1336|0.1469|0.1736|0.2938|0.1736|0.2671|0.1068|||0.0267|0.0668|0.1336|0.1336|0.1336|0.0267|0.0401|0.0614|0.0748|0.0801||0.0414|0.0441||0.2644|0.3713|0.4675|0.5663|0.804|1.015|0.9883|0.8815|1.0818|1.2555|1.3489|3.6782|3.1573|3.0371|1.7363|0.9002|0.9883|1.5893|1.2688|2.0301|1.4611|1.4691|1.9232|1.7763|1.8404|1.405|0.6731|0.5342|1.0792|0.9937|0.9414|0.8909|0.9615|0.6119|0.6085|0.6052|0.6018|0.7027|0.6791|0.5984|0.474|0.511|0.4236|0.3934|0.6082|0.7907|0.8029|0.7603|0.9732|1.0766|0.8698|0.7177|0.6447|0.7299|0.6508|0.809|1.1618|1.2591|1.4294|0.6691|0.3163|0.3832|0.3345|0.4744|0.5474|0.5718|0.6082|0.7056|
2022-02-19 16:09:13|amer_0369|GMP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0370|TPH.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0372|SUM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0374|E.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.69|0.495|0.495|0.72|1.86|2.1|5.55|4.8|2.85|3|2.37|2.79|1.2|0.945|1.41|1.41|0.81|0.42|0.345|0.57|0.54|0.57|0.75|0.555|0.465|0.51|0.57|0.36|0.33|0.345|0.405|0.465|0.57|0.69|1.485|1.98|2.31|2.4|2.97|2.79|2.1|1.2|0.93|0.555|0.27|0.205|0.23|0.35|0.25|0.26|0.32|0.335|0.3|0.32|0.47|0.47|0.39|0.185|0.185|0.18|0.19|0.185|0.105|0.155|0.155|0.215|0.21|0.265|0.265|0.32|
2022-02-19 16:09:18|amer_0378|MVN.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:18|amer_0379|TML.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|0.63|0.27|0.405|0.75|0.69|1.305|2.01|1.395|1.71|3.03|4.32|3.99|2.79|2.7|3.12|2.25|2.46|2.7|1.68|1.47|1.41|0.99|1.53|1.05|1.065|0.855|0.96|1.38|1.35|1.2|1.47|1.56|2.16|1.59|2.37|1.89|2.04|1.74|1.56|1.26|0.945|0.75|0.93|0.735|0.99|0.84|0.66|1.185|1.35|1.35|0.89|0.91|0.77|0.77|
2022-02-19 16:09:22|amer_0380|NTB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:22|amer_0383|IB.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.6|8.4|11.7|||10.8|11.4||51|34.8|52.2|28.8|10.5|8.4|10.8|7.8|7.5|9|9.9|7.8|8.4|8.7|10.8|10.5|10.8|9|8.4|7.2|4.8|2.75|1.55|0.55|0.65|1.75|2.1|1.65|1.75|1.15|0.95|1.2|1.2|0.6|0.5|0.73|0.72|0.435|0.44|0.37|0.35|0.33|0.32|0.325|0.31|0.24|0.255|0.19|0.165|0.21|0.17|0.16|0.19|0.165|0.245|0.29|0.23|0.185|
2022-02-19 16:09:26|amer_0384|GXI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:26|amer_0385|RGX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:27|amer_0386|ELR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.984|2.214|3.69|3.28|2.624|2.214|2.378|2.706|2.214|1.148|1.886|1.64|3.28|10.25|16.4|8.774|10.086|10.25|12.874|9.02|8.856|10.824|9.84|9.84|9.43|10.414|16.564|18.614|18.286|21.32|27.06|20.582|7.38|2.46|3.485|4.182|4.756|7.216|12.136|9.348|11.89|14.842|11.234|7.38|5.822|4.428|3.403|1.64|1.476|1.435|1.23|0.656|0.574|0.533|0.656|0.902|0.7052|1.189|1.3038|1.4104|0.8692|0.656|0.656|0.8528|0.6068|0.3567|0.287|0.2091|0.2665|0.2788|0.2952|0.2583|0.1968|0.1394|0.1968|0.164|0.2706|0.2132|0.2173|0.2542|0.3075|0.395|0.38|0.335|0.29|0.285|
2022-02-19 16:09:31|amer_0387|TK.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.4|0.48|0.45|0.32|0.23|0.49|0.49|0.5|0.41|0.39|0.33|0.28|0.295|0.42|0.56|0.475|0.35|0.31|0.26|0.23|0.125|0.03|0.07|0.1|0.11|0.22|0.33|0.15|0.2|0.315|0.52|0.38|0.495|0.3|0.63|0.48|0.62|0.92|1.25|0.77|0.55|0.42|0.425|0.275|0.195|0.205|0.2|0.24|0.19|0.12|0.125|0.23|0.19|0.215|0.5|0.58|0.53|0.7|0.485|0.52|0.375|0.325|0.36|0.28|0.175|0.195|0.11|0.175|0.18|0.225|0.285|0.22|0.19|0.16|
2022-02-19 16:09:34|amer_0388|ITUB4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0389|ABEV3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0390|BBDC4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0391|PETR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0392|BRFS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0393|CIEL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0394|PETR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0395|ITSA4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0397|UGPA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0399|BBSE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:38|amer_0400|VALE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:38|amer_0401|BBAS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0402|BBDC3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0403|EMBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0404|KROT3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0405|CCRO3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0406|VIVT4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0407|PCAR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0408|JBSS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:41|amer_0409|LREN3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:41|amer_0411|CMIG4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0413|WEGE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0414|KLBN11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0415|TIMP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:43|amer_0416|LAME4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:43|amer_0417|GGBR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0418|HYPE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0419|BRML3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0421|RADL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0422|SBSP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0423|RENT3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0425|ESTC3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0426|SANB11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0427|CPFE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0429|MULT3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:48|amer_0430|CESP6.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:48|amer_0431|NATU3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:49|amer_0432|TOTS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:49|amer_0433|QUAL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0434|PSSA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0435|CSNA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0436|CYRE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0437|CPLE6.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0438|CSAN3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0439|MDIA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0440|ENBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0441|GOAU4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0442|SULA11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0443|BTOW3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0444|LAME3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0445|BRAP4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0446|TAEE11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0448|BRSR6.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0450|ECOR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0451|BRKM5.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0452|ELET3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0453|USIM5.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0454|ELET6.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0455|OIBR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0456|ODPV3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0457|DTEX3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0459|AMXL.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0460|FEMSAUBD.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0461|TLEVISACPO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0462|GFNORTEO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0463|WALMEX.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0464|CEMEXCPO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0465|GMEXICOB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0466|ALFAA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0467|GFINBURO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0468|FUNO11.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0469|BIMBOA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0471|KIMBERA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0472|ASURB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:01|amer_0473|PINFRA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:02|amer_0474|AC.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:02|amer_0475|MEXCHEM.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0476|GCARSOA1.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0477|PE&OLES.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0478|GRUMAB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0479|LIVEPOLC.1.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0480|GAPB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0481|GENTERA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0482|ALSEA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0484|COMERCIUBC.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0485|FIBRAMQ12.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:06|amer_0486|LALAB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:06|amer_0487|TERRA13.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0488|CHDRAUIB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0489|OMAB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0491|VESTA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0492|LABB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0493|AEROMEX.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0494|BOLSAA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0495|HERDEZ.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0496|FSHOP13.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0497|VOLARA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0498|MFRISCOA.1.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0499|ICHB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0500|BACHOCOB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0501|FIHO12.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0502|FIBRAPL14.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0504|AZTECACPO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:12|amer_0506|HCITY.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:12|amer_0508|CULTIBAB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0509|SIMECB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0510|ARA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0511|CREAL.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0512|AXTELCPO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0513|GFAMSAA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0514|KOFL.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0515|PAPPEL.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0517|URBI.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0518|ALUA.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0519|APBR.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:16|amer_0520|BMA.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0521|COME.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0522|EDN.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0524|FRAN.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0525|GGAL.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0526|PAMP.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0528|TECO2.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0529|TS.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0530|YPFD.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0531|BHIP.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0532|CARC.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0533|CECO2.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0534|IRSA.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0535|METR.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0536|POLL.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0537|SEMI.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0538|TGNO4.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0539|TGSU2.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0540|EQTL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0542|MRVE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0543|VLID3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0544|HGTX3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:24|amer_0545|ABCB4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:24|amer_0546|SLCE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0547|SMTO3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0549|IGTA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0550|COCE5.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0551|MPLU3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0552|LINX3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0553|ALUP11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0554|ALSC3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0555|ARZZ3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0556|GFSA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:28|amer_0557|MRFG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:28|amer_0558|RAPT4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0559|LLIS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0560|HBOR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0561|EVEN3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0563|LEVE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0564|POMO4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0565|CSMG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0566|GOLL4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0567|BBRK3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0568|BPAN4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:32|amer_0570|EZTC3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:32|amer_0571|BEEF3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0572|ETER3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0573|FLRY3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0574|LIGT3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0575|PDGR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0576|MILS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0577|JSLG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0578|MYPK3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0579|KEPL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0580|BRPR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0581|AMAR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0582|QGEP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0584|TCSA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0585|ANIM3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0587|MEAL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0588|SEER3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0589|CVCB3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:38|amer_0591|DASA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:38|amer_0592|TUPY3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0593|LPSB3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0594|MGLU3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0596|SCAR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0597|DIRR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0599|RLOG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0602|PMAM3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0603|FESA4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0605|SSBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0606|BPHA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0608|ABCB10.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0610|GPIV33.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0611|PTBL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0612|PINE4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0613|PRVI3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0614|TPIS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0615|BAZA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:44|amer_0616|TGMA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:44|amer_0617|JHSF3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0619|CLSC4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0621|WSON33.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0622|SAPR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0623|POMO3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0624|CELP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0626|GOAU3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0627|BRAP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0628|ALPA4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0629|GUAR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0630|ALPA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0631|OIBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0632|GRND3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0634|WHRL4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0636|CGAS5.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0637|TRPL4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0638|CPLE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:50|amer_0639|BRKM3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:50|amer_0640|USIM3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0641|GGBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0642|KLBN4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0643|CMIG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0645|ITSA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0646|ITUB3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0647|AESGENER.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0648|AGUAS.A.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0649|AMZN.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0650|ANDINA.A.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0651|ANDINA.B.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0652|ANTARCHILE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0653|AUSTRALIS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0654|AZUL.AZUL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0655|BAC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0656|BANMEDICA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0657|BANVIDA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0658|BCI.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0659|BESALCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0660|BINT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0661|BLUMAR.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0662|BSANTANDER.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0663|CALICHERAA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0664|CAMANCHACA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0665|CAP.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0666|CCU.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0667|CEMENTOS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0668|CENCOSUD.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0669|CFMITNIPSA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0670|CGE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:00|amer_0671|CGEGAS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:00|amer_0672|CHILE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0673|CMPC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0674|COLBUN.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0675|COLO.COLO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0676|CONCHATORO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0677|COPEC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0678|CRISTALES.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0679|CRUZADOS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0680|CSCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0681|ECL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0682|EISA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0683|EMBONOR.B.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0684|ENAEX.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0685|ENELAM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0686|ENELCHILE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0687|ENELGXCH.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0688|ENJOY.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0689|ENLASA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0690|ENTEL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0691|EWJ.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0692|FALABELLA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0693|FORUS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0694|GOOGL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0695|HABITAT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0696|HF.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0697|IAM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0698|IANSA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0699|ILC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0700|INDISA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0701|INTC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0702|INVERCAP.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0703|INVERMAR.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0704|ITAUCORP.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0705|IVV.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0706|IYW.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0707|LIPIGAS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0708|LTM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:13|amer_0709|MALLPLAZA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:13|amer_0710|MASISA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:14|amer_0711|MOLLER.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:14|amer_0712|MSFT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0713|MULTIFOODS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0714|NITRATOS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0715|NORTEGRAN.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0716|NUEVAPOLAR.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0717|ORO.BLANCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0718|OXIQUIM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0719|PARAUCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0720|PAZ.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0721|PEHUENCHE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:18|amer_0722|POTASIOS.A.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:18|amer_0723|PROVIDA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:19|amer_0724|PUCOBRE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0725|PUERTO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0726|QUINENCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0727|RIPLEY.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0728|SALFACORP.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0729|SBUX.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0730|SCHWAGER.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0731|SECURITY.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0732|SIEMEL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0734|SK.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0735|SM.CHILE.B.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0736|SM.CHILE.D.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0737|SMSAAM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0738|SMU.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0739|SONDA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0740|SOQUICOM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0741|SQM.A.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0742|SQM.B.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0743|TRICOT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0744|V.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0745|VAPORES.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0746|VSPT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0747|ZOFRI.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:28|amer_0748|BHC.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.658|1.0071|1.4301|2.5849|5.8614|6.4389|6.8417|8.0301|5.848|5.4183|7.0096|6.7343|9.2319|11.4543|7.8488|7.023|9.7355|9.7624|12.5085|12.4715|22.6602|21.1496|27.7462|41.4095|39.2106|38.942|44.5349|49.0133|59.7022|53.2096|29.9854|26.3866|28.2464|39.13|42.2588|33.7386|18.7392|13.7304|16.9599|14.6368|13.2873|12.2197|12.6964|18.202|18.8825|19.438|18.0554|11.8718|17.3034|18.4967|20.1893|13.1825|10.3894|8.8745|8.214|8.6601|10.3228|12.6947|14.5811|15.5294|13.8873|16.1663|19.6384|24.9493|28.28|48.4|50.15|39.06|47.66|53.49|45.67|54.26|59.34|76.26|90.68|107.4|124.62|145.44|134.94|146.75|166.33|250.21|277.07|238.2|140.56|34.05|26.05|32.19|19.47|14.69|22.54|17.88|26.2|20.51|30.6|33.17|25.25|32.97|33.04|28.9|38.87|21.81|24.84|20.7|26.41|39.87|36.38|35.32|34.94||||
2022-02-19 16:11:32|amer_0749|NTR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.921|4.9361|6.1431|6.7335|7.8074|6.958|7.4034|8.1172|9.5654|8.6827|8.5761|8.9821|9.886|10.7372|9.2564|6.7467|8.2874|6.7755|6.4547|6.4943|5.9072|6.2045|7.0011|6.819|10.2384|8.0461|7.6545|7.7493|8.6649|9.2014|9.0792|8.8524|8.994|8.1823|7.8194|8.733|10.2757|10.0138|11.8247|14.9579|18.4646|19.6819|21.7288|20.1583|17.3548|19.1993|17.8837|21.7423|31.3375|34.5821|46.9724|59.3205|81.1009|90.2171|133.8871|78.119|50.7625|57.8793|61.6658|55.2676|65.1655|69.1503|52.3248|84.258|88.2937|98.138|94.6329|78.2687|72.5405|78.569|77.0193|74.192|70.6427|69.9749|70.8611|57.3988|63.0919|72.8072|74.6542|72.0187|77.0742|77.3746|74.1518|53.2554|46.8171|44.7782|43.2031|44.6208|51.0796|48.3197|45.256|51.6647|55.7206|53.0921|62.8279|65.9757|57.2431|63.4477|63.5672|60.4482|57.4777|45.1352|41.4891|50.2249|59.4797|66.3074|74.1376|81.7132|95.08||||
2022-02-19 16:11:37|amer_0750|OTEX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.484|2.2394|4.1038|3.7722|4.8104|3.3265|2.8428|6.4193|4.1581|3.37|3.6418|3.4352|3.495|3.3896|5.2181|4.3321|3.4352|3.3428|4.1364|4.5299|4.4647|5.1985|5.5116|8.288|8.4641|4.8484|5.068|4.5441|4.0549|3.3243|3.7809|4.1005|3.5331|4.1397|5.0419|5.6464|5.1311|5.4572|6.6878|6.827|7.3161|7.9032|8.0423|9.3729|8.8924|9.2229|9.286|10.6057|8.825|10.4665|9.9426|12.5646|12.9821|11.8776|11.7798|12.9364|10.9144|11.6819|12.1907|12.7864|16.0927|16.779|21.0531|22.8745|23.117|27.0462|29.4605|29.9084|23.0824|26.8176|30.1929|30.4389|35.863|39.5713|38.0448|42.0252|39.5915|36.1719|39.3204|41.2146|44.3882|46.5472|42.6941|48.522|52.6551|52.3076|55.5801|48.5247|56.4532|53.934|56.8401|59.2844|61.5967|62.2431|60.32||||
2022-02-19 16:11:41|amer_0751|SHOP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|43.3|44.46|35.6|36.37|37.16|58.01|58.72|97|116.63|146.48|132.2|157|193.61|210.7|180.26|273.54|394.66|415.72|534.76|590|1289.77|1368|1500.33|1324.56|1838.77|1734.9|1741.69||||
2022-02-19 16:11:43|amer_0752|TECK.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.5894|7.6706|8.8401|8.7163|8.7107|9.7312|9.1895|9.1074|10.454|9.9601|9.2317|9.4133|7.1555|6.8068|5.3601|4.5586|3.7757|3.7251|4.3216|5.1042|4.6629|3.6|3.4979|3.4805|4.956|5.0538|4.5499|3.7769|4.5074|5.2976|4.9076|3.6227|4.1781|4.0124|4.0156|5.2367|8.0113|8.9392|8.8056|9.9834|13.6277|16.5547|15.4071|19.4359|23.2927|28.2065|25.5696|26.7225|33.9251|31.0652|35.248|36.8232|28.0395|33.3103|39.3227|24.1678|4.8144|5.6381|14.835|23.592|29.4461|35.3881|25.3205|34.0395|49.9588|41.5501|39.8969|25.1655|29.5458|29.2989|26.2724|24.1726|30.5125|24.1399|19.317|23.7959|24.2117|20.893|21.7425|18.9309|14.6135|15.9939|11.5117|5.9232|5.0156|9.2517|16.0319|22.2901|25.3671|27.4534|21.3127|24.9525|31.6864|32.031|32.3728|30.1421|28.6332|30.1746|29.5417|21.0404|22.111|10.5228|14.0757|18.4056|22.9825|23.9896|28.5042|31.53|36.43||||
2022-02-19 16:11:48|amer_0753|WCN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6621|18.5519|22.5757|23.5716|29.5741|30.4373|31.8051|32.2832|32.5355|29.0031|26.533|29.3749|25.4839|27.2501|28.1266|28.4055|29.5343|35.311|35.1915|36.3468|36.8249|38.0997|46.8777|49.0821|45.4169|46.8777|42.0173|54.1683|57.5416|62.7759|66.5871|74.8796|83.5259|83.8152|87.8776|89.1379|98.1886|100.6192|99.2459|115.8972|124.4208|118.6976|116.5587|108.5394|122.6597|133.8531|129.6031|132.3085|147.9569|167.2133|174.24||||
2022-02-19 16:11:51|amer_0754|WEED.TO|total_return_price|0.236242356865||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.6|2|1.75|0.55|0.4|0.3|0.25|0.2|0.2|0.1|0.15|0.2|0.1|0.3|0.25|0.15|0.1|0.1|0.05|0.05|0.05|0.05|0.05|0.45|0.45|0.55|0.6|1.55|4.65|6.25|4|5.75|6.7|5.5|3.6|2.75|2.95|2.55|3.1|2.175|1.975|1.85|1.75|1.7|1.3|0.95|1.075|0.525|0.2|0.625|0.5|0.4|0.4|1|0.9|0.65|1.275|1.375|1.2|1.675|2.075|0.23|0.5||0.35|0.03|0.05|0.05|0.05||3.69|2.35|1.84|2.06|2.02|1.99|2.42|2.6|2.79|3.12|7.22|10.16|9.87|8.95|11.82|31.69|30.25|32.79|43.48|61.35|67.67|46.63|26.92|20.46|23.43|23.75|24.6|40.18|33.33|25.29|16.31|||||
2022-02-19 16:11:55|amer_0755|WPM.TO|total_return_price|0.298420883016||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1659|1.7327|0.8664|0.8664|0.6498|0.5631|0.2166|0.13|0.1733|0.13|0.13|0.0866|0.0866|0.0866|0.0866|0.1733|1.7327|1.7327|2.1226|2.9889|3.4914|2.9976|3.4048|4.4357|9.8418|11.5052|9.4693|9.2613|9.5299|11.1933|12.7354|13.853|13.8617|15.0746|12.6401|3.9679|8.7935|7.9272|8.4036|12.8914|13.9223|14.806|16.2355|23.2357|38.1754|34.4906|30.6792|25.6395|28.3762|25.6324|23.6142|35.3857|27.9142|21.0126|21.262|21.1266|25.2011|21.5992|25.9996|19.6849|22.8339|21.1821|15.5538|16.6548|20.9671|22.3735|32.963|29.8731|25.5406|26.6702|23.7027|24.2422|24.5607|26.0248|26.3505|21.8913|31.0198|28.3488|34.6184|35.9303|33.9375|47.1877|73.7831|63.0454|47.2598|53.2152|55.4997|50.8175|||||
2022-02-19 16:11:59|amer_0756|AC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.58|17.62|17.24|13.91|12.89|11.65|9.07|9.06|4.22|1.77|1.11|1.47|1.86|1.26|2.22|1.75|2.94|3.63|2.43|2.18|1.32|1|0.98|1|1.24|1.78|3.07|2.61|3.7|7.57|5.35|9.49|8.5|11.06|12.72|13.28|11.66|10.09|8.79|9.46|9.81|14.21|13.82|17.24|25.54|25.64|26.28|23.14|27.49|26.07|32.2|40.73|43.13|50.01|12.7|16.95|16.5|22.98|25.79|25.75|22.68|21.34||||
2022-02-19 16:12:02|amer_0757|ACB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.38|3.6|2.76|1.8|0.42|0.06|0.84|0.9|0.78||||1.08|1.56|1.44|1.5|1.2|0.96|1.08|0.9|0.72|0.78|0.6|0.42|0.36|0.3|0.36|0.66||4.8|4.2|3.6|4.68|6.96|6.24|5.7|16.08|27.48|30.96|25.92|33.48|96.12|108.36|107.52|146.28|81.36|146.76|118.08|75.48|33.48|15.1201|16.79|6.25|10.67|11.43|11.28|8.64|6.95||||
2022-02-19 16:12:05|amer_0758|APHA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:05|amer_0759|ATZ.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|17.75|16.42|15.3|12.69|12.07|12.53|13.8|16.42|17.41|16.16|17.9|16.99|18.93|22.12|17.85|18.01|24.27|29.91|29.47|41.23|50.62|54.16||||
2022-02-19 16:12:07|amer_0760|BBU.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2634|22.8464|30.4727|31.6782|31.7057|34.2096|35.7629|42.2375|44.609|50.1142|54.6683|42.2135|50.8898|50.5339|50.0514|54.6483|34.9237|41.4049|39.9951|48.4893|49.714|57.8589|57.2741|58.05||
2022-02-19 16:12:09|amer_0761|BEP.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1274|1.2149|1.4145|1.384|1.5606|1.572|1.763|1.7135|1.8817|1.9503|1.9522|2.0825|2.1131|2.3738|2.6059|2.4658|2.5953|2.9089|2.9832|3.0931|3.1178|3.0931|3.2208|3.0549|3.42|3.5788|3.7421|3.9116|3.992|3.6638|3.4319|4.0462|4.111|3.5025|3.5537|3.599|4.1743|4.636|5.2124|4.9342|5.3523|5.392|5.8983|5.9798|7.1731|7.2662|7.2607|7.6595|8.4827|8.6163|8.9054|8.6631|8.3742|8.5505|10.3402|10.259|11.1173|11.6365|13.9135|12.9241|13.0487|13.2662|14.2463|14.2413|15.9497|15.1522|15.7311|17.9061|17.0926|18.8302|17.1056|17.5493|17.6204|16.1187|19.989|21.7416|25.0809|30.0318|29.8898|34.0551|38.9442|53.2961|48.5003|47.2043|48.6488|44.33||||
2022-02-19 16:12:13|amer_0762|BPY.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:13|amer_0763|BTO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1853|1.5677|1.1402|0.5226|0.4751|0.5796|0.7316|0.7031|1.0832|1.1972|1.5582|1.8718|2.5274|2.6604|3.0405|3.5631|3.088|3.9621|3.3635|3.6486|3.4205|3.012|2.2899|2.5179|2.0808|2.822|2.936|2.2424|1.8813|1.8908|1.9098|1.4062|1.4632|2.1568|2.6319|3.2115|2.7554|3.5916|3.5346|3.3445|3.4586|3.3445|3.2115|2.8315|3.5631|3.6866|3.6011|4.3802|4.6118|4.7462|6.5224|8.3606|6.9933|5.3014|5.2911|4.22|4.88||||
2022-02-19 16:12:16|amer_0764|BYD.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:17|amer_0765|CHP.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4007|6.2978|6.6866|6.9433|6.9522|6.8189|7.0818|8.0036|7.5721|7.909|8.4442|8.9752|10.4312|10.346|10.01|10.557|10.6498|10.3293|10.6082|9.3746|9.9418|10.0669|9.6577|12.1169|11.9087|12.9274|12.2902|10.7841|11.6974|11.6921|12.3141|13.2013|14.004|14.093|15.1337|
2022-02-19 16:12:18|amer_0766|CHR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8565|4.5392|4.8924|5.8153|6.1328|6.3571|7.1991|8.194|7.2366|6.2093|6.8111|4.7804|6.7054|7.3817|7.3254|7.9829|3.05|2.98|2.21|3.6|4.57|4.63|3.84|3.32||||
2022-02-19 16:12:21|amer_0767|CIGI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.9133|0.9716|1.0007|1.1367|1.5545|1.7391|2.5746|2.0986|3.4879|3.5948|3.3033|3.5753|3.8377|4.3234|3.449|3.8668|3.1576|3.4976|3.7891|4.2166|4.8578|6.5094|6.8747|8.7304|6.8339|7.4538|6.0023|4.9258|3.1673|4.032|4.749|5.1493|6.0994|6.4609|5.8488|7.617|9.3036|9.5912|10.349|11.5965|11.068|11.6393|10.3374|10.4928|12.3582|15.0669|11.9191|11.7753|8.6158|5.6739|6.0042|6.2141|4.03|5.2425|8.0251|7.8891|9.0161|8.6041|9.5835|11.6781|14.2625|12.9761|10.5356|10.4734|11.8841|11.068|10.862|10.9125|13.1627|12.9218|15.7554|18.1417|20.9212|21.6543|23.6483|23.9656|33.2665|47.2587|53.5863|61.0852|48.696|43.7246|54.5765|49.114|62.4321|72.8102|61.4864|75.4261|88.9167|99.5021|99.532|74.9683|88.8886|93.2966|99.1457|100.805|67.1236|77.7434|88.4917|113.1154|123.3005|138.6785|161.9648|188.38||||
2022-02-19 16:12:25|amer_0768|CJT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6951|6.3166|6.8245|5.5335|6.6054|6.9633|5.1957|6.0786|7.2714|8.342|9.572|10.099|11.8054|17.9121|18.7082|20.1752|25.0777|24.7715|24.1457|18.8172|24.1283|24.1254|31.1749|40.7621|44.2224|44.5696|45.2113|48.5582|56.4703|66.1764|62.3177|81.1903|66.9524|76.7901|80.7538|94.1357|103.7491|93.2409|158.9388|192.0466|213.9032|164.4515|176.1972|201|166.57||||
2022-02-19 16:12:27|amer_0769|CRON.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.55|0.5|0.345|0.315|0.19|0.2|0.89|1.48|2.78|1.78|2.59|6.99|8.39|8.22|14.47|14.01|27.06|20.88|12.39|9.97|7.99|8.18|6.76|9.15|11.74|10.77|7.16|4.92|||
2022-02-19 16:12:29|amer_0770|DGC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:30|amer_0771|DIR.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7895|5.8077|5.7892|4.9545|4.8227|4.9657|5.3576|5.6992|5.4031|5.1491|5.6111|5.3184|5.0937|4.7769|5.4279|6.0857|5.6393|6.0922|6.0637|6.7165|7.0334|6.9132|7.5872|8.3293|8.3404|8.0443|10.1579|10.216|11.5424|11.8268|8.067|9.8566|10.5646|12.4455|12.9014|14.9535|16.0604|17.0953|
2022-02-19 16:12:32|amer_0772|DRG.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:32|amer_0773|ECN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0499|2.9853|3.2548|3.7399|3.6371|3.712|3.2233|3.2516|3.6581|3.2127|4.1821|3.9723|4.4424|4.693|3.458|3.787|4.9891|6.4362|7.861|9.1944|10.41|5.29||||
2022-02-19 16:12:34|amer_0774|EDV.TO|total_return_price|0.288235294118||||||||||||||||||||||||||||||||||||||||||||||||||||13.3253|14.094|13.05|13.3163|24.0031|21.821|13.8955|17.741|13.1481|17.7346|14.6644|8.7753|9.4373|10.1114|10.1002|12.2499|57.5118|42.3965|29.5358|29.1844|26.2625|20.3829|19.2562|16.4784|17.7967|17.7967|18.1263|15.6545|16.0665|14.913|17.4672|29.5788|34.1478|26.0886|21.2697|25.6736|29.3778|24.0131|23.928|32.7148|65.9974|74.4852|64.6116|56.2271|77.422|84.2689|96.9341|84.7622|61.8933|60.685|57.9189|30.9942|14.4079|13.7355|14.8881|18.0579|23.3408|22.4763|20.9395|28.0473|24.9737|22.9566|21.7079|19.9789|21.4197|19.4987|22.6684|22.0921|14.4079|10.4697|6.5316|5.9553|7.5882|8.2605|8.2605|4.6105|5.6671|6.0513|4.8987|6.5316|10.5946|16.2233|24.3685|25.1658|24.7816|21.631|22.8029|22.0249|22.8317|21.0451|22.8605|19.393|19.2681|18.2692|23.6866|22.9085|19.2201|24.0708|34.6654|31.39|24.746|25|29.025|31.0746|32.8|
2022-02-19 16:12:37|amer_0775|EFN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3167|3.9385|3.5792|4.2149|4.7677|6.2187|8.1673|9.0863|9.6114|9.9984|9.1277|9.2798|9.7703|11.4356|13.1768|13.2528|11.5606|9.7141|9.5284|11.4844|10.8351|10.7428|7.9626|8.2964|8.6692|3.8245|5.3447|6.396|6.1035|8.1267|9.1723|10.1702|10.6375|8.6106|9.8968|10.9568|13.0756|13.7171|14.4599|12.8639|12.88||||
2022-02-19 16:12:40|amer_0776|EIF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8393|1.8954|1.9626|2.1185|2.4004|3.0971|3.0848|2.7975|2.983|3.2553|3.4962|3.8153|3.821|3.9532|3.719|3.2891|3.4562|3.5757|3.6112|3.1722|3.4731|4.0212|4.9939|5.4392|6.8082|6.3495|7.8371|8.1885|10.0841|10.6706|10.1514|12.2697|12.7263|12.4258|13.2423|14.5291|15.6523|14.2785|13.8417|12.8665|12.3902|13.6916|11.956|14.0938|13.8529|13.3526|16.0529|18.5934|19.2447|21.7705|24.9213|30.8819|28.8698|21.5421|25.7844|26.8341|23.7061|26.6351|26.2835|21.9742|27.7658|32.9065|34.554|39.0853|18.3962|24.9559|28.4965|34.4982|37.7203|38.01|43.7748|42.5034||||
2022-02-19 16:12:43|amer_0777|ENGH.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3603|0.3628|0.4039|0.3308|0.5045|0.5677|0.776|1.0837|1.2798|2.4666|2.1673|2.2705|2.4769|2.3221|2.1157|1.674|1.9816|2.0125|2.0022|1.899|2.0641|2.1508|2.6214|2.993|3.6329|4.025|4.1282|3.6741|3.6741|3.3645|3.1375|3.3232|3.5627|4.5989|3.22|3.4347|3.3026|3.1994|3.3129|3.1202|2.7837|2.8062|2.2933|2.2266|2.1382|2.1801|2.5155|2.7251|3.4533|3.4876|3.5041|3.67|3.6103|4.2925|4.1502|4.2043|5.7489|5.9447|5.9503|6.2213|7.9538|9.1816|11.7755|12.1391|14.6076|14.3094|15.0271|16.034|18.556|24.4345|23.8638|27.149|26.9879|24.4836|24.5008|22.9755|24.1244|26.521|25.0569|24.4443|29.7177|31.5841|37.453|35.4175|34.5661|30.9764|34.0817|36.6701|49.6653|50.4177|70.1107|64.2317|63.7222|57.7778|55.815|53.0873|44.94||||
2022-02-19 16:12:47|amer_0778|ERO.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.46|8.4|9.7|11.92|9.9|15.79|21.8|19.35|23.45|10.31|19.67|18.51|20|22.08|25.45|24.19|19.2||||
2022-02-19 16:12:49|amer_0779|GOOS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|27.76|24.64|39.2|42.44|75.72|83.23|57.06|64.18|47.73|55.92|47.01|28.14|31.52|39.75|38.13|50.17|54|47.44|46.63||||
2022-02-19 16:12:51|amer_0780|GRT.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2189|24.2241|23.0963|23.9185|24.9662|26.5279|26.1109|26.773|28.533|30.6897|31.0365|26.6552|27.7734|27.802|29.2566|30.8777|35.0259|36.3703|40.9182|40.4647|40.1174|42.2339|45.1014|47.4415|45.6636|57.3126|54.7444|58.8675|61.5238|51.3975|66.172|73.1857|75.2741|74.4166|80.9318|88.5976|105.134|
2022-02-19 16:12:53|amer_0781|H.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0576|17.7705|19.6597|21.176|21.3733|19.6022|20.1398|19.357|19.4832|19.3375|18.2208|17.6619|17.5974|17.808|18.7664|20.771|22.9156|23.4952|23.2142|24.4342|27.5057|27.9502|29.0508|29.8382|30.24|32.72||||
2022-02-19 16:12:55|amer_0782|HEXO.TO|total_return_price|0.851184834123|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|||4.2|4.2|2.4|2.4|2.1|2.7|7.56|8.32|5.56|9.08|15.2|16.84|16.72|23.6|34.68|44.44|21.96|11.76|4.6|2.92|3.88|3.8|8.18|7.19|5.05|2.05|0.77||||
2022-02-19 16:12:57|amer_0783|IMG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0766|5.6339|5.421|4.8911|4.4739|4.7225|3.7965|4.1339|3.191|4.1866|3.4333|3.4762|2.6057|3.0834|2.8228|2.3017|2.6491|2.1714|2.1714|1.9542|2.6057|2.8662|3.6092|5.0617|5.1497|5.3522|6.8176|5.674|5.8513|7.4028|8.0484|7.6558|6.6564|9.0299|7.1961|6.693|7.4297|7.6633|8.2928|9.0985|8.9808|8.5553|9.4087|8.1232|7.4759|7.8862|7.4317|6.9908|5.6037|5.3924|7.0561|10.1013|10.9369|14.0471|15.3892|12.5835|17.4957|16.9831|16.6191|20.0084|17.0741|19.606|15.3474|12.5966|11.5422|14.9455|11.039|7.1041|4.42|4.92|3.53|3.89|4.39|3.1|3.14|2.36|2.5|2.18|1.97|2.86|5.35|5.3|5.19|5.32|6.69|7.63|7.33|6.68|7.66|4.75|5.01|4.63|4.43|4.52|4.85|3.2|5.39|5.11|4.67|3.74|3.65|2.87|3.94||||
2022-02-19 16:13:02|amer_0784|IVN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4582|9.0695|13.9066|15.6773|6.0895|5.1394|2.5135|1.9435|1.2525|1.0365|0.6565|0.6996|1.0797|1.1229|0.8897|0.8983|0.7342|0.7515|0.7774|1.2956|1.4079|1.4079|1.5634|2.7468|2.7986|2.7209|2.8245|2.6863|2.9368|7.1606|8.6376|6.3487|6.9619|5.7354|7.8602|7.2124|7.9898|7.9812|7.2211|9.2509|5.839|5.9427|10.3651|11.5744|13.2588|10.7798|8.6376|8.9918|9.3286|7.1779|2.8245|6.2191|5.4244|11.2203|13.397|14.4853|13.1292|20.9203|21.0478|23.6284|21.2399|17.1494|16.2159|15.2642|9.51|||||2.24|1.99|1.59|1.33|1.14|1.04|0.92|0.92|0.67|0.61|0.87|1.01|2.33|2.47|4.38|3.83|4.04|4.07|2.77|2.79|2.61|2.36|3.16|3.82|3.66|4.06|2.4|3.59|4.95|6.86|6.5|7.97|8.23|10.32||||
2022-02-19 16:13:05|amer_0785|KL.TO|total_return_price|0.655279503106||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0135|3.3625|4.3491|6.9466|8.2352|7.7117|9.4683|8.8658|11.9266|14.367|19.1664|20.4621|27.268|24.8193|39.8499|40.9488|56.9553|59.7265|43.1091|58.939|65.967|59.887|39.7508|46.3398|49.0721|56.0402|||||
2022-02-19 16:13:08|amer_0786|KMP.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3335|9.3436|10.1169|9.8326|9.6529|10.608|10.9129|11.1465|12.0962|12.0636|12.8959|14.4561|14.3221|17.513|17.2561|18.5708|17.7265|14.6616|16.5628|16.0947|16.6735|18.121|20.1459|20.7842|23.5262|
2022-02-19 16:13:10|amer_0787|LUN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.988|1.576|1.6119|1.5223|1.5223|1.3432|0.7522|0.8955|0.9671|0.6806|0.7164|0.7522|0.8955|0.6089|0.985|0.8597|0.6806|0.6806|0.4119|0.6089|0.4298|0.2866|0.2149|0.3582|0.403|0.5671|0.5373|0.5014|0.612|0.8508|1.7164|2.8357|2.3134|2.388|3.1282|3.3431|3.0745|3.8804|5.0297|8.3578|9.8085|8.8653|12.8353|11.507|11.5159|11.3816|8.5429|6.2684|5.5699|2.8297|1.0656|1.791|2.9999|3.2327|3.8506|4.8267|2.6954|4.6028|6.5012|7.2086|6.6266|3.2685|3.4655|4.0028|3.7789|4.4953|4.5849|3.9759|3.5819|4.0565|4.1192|4.5491|5.2565|4.952|5.1222|4.5759|4.5938|3.376|3.4028|3.6625|3.9043|4.6476|5.7311|6.7345|6.6526|7.7511|7.6035|7.7109|6.6952|6.2952|5.2157|5.7601|6.7312|5.8434|7.3084|5.0251|6.9578|7.1355|10.8981|12.5274|10.8825|9.028|9.88||||
2022-02-19 16:13:14|amer_0788|MTY.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||1.2898|1.0674|0.5693|0.3736|0.3113|0.2224|0.4092|0.1868|0.3113|0.2224|0.2224|0.1957|0.2313|0.2669|0.3647|0.4892|2.2238|1.61|1.3343|0.4448|0.4003|0.2313|0.4359|0.3202|0.3469|0.2402|0.2402|0.3113|0.2669|0.2224|0.2669|0.3202|0.6582|1.1386|1.2631|1.9124|2.5707|3.2912|3.647|3.2912|4.2252|4.8034|5.346|5.8263|6.2266|8.8684|8.6282|11.3857|10.0959|8.3169|6.7603|6.0931|6.6713|7.7387|7.5608|8.0056|8.228|9.9892|10.1849|11.7409|13.3866|13.5179|13.0348|13.7915|14.4671|15.9534|18.3136|18.5395|24.1792|22.6639|29.1448|29.2077|29.6676|28.3899|31.0237|32.7557|33.679|31.913|32.02|29.8482|29.5896|41.2712|40.1711|48.1702|50.1456|46.1479|45.4978|50.6524|49.5042|46.905|59.1323|64.2894|57.778|59.3377|62.3528|55.4228|50.9825|24.6462|34.5981|51.3503|50.4059|60.0993|68.4999|55.19|53.41|||
2022-02-19 16:13:17|amer_0789|NVU.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:18|amer_0790|NWH.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2888|4.6715|5.0176|5.1901|5.3921|5.5151|5.3946|5.4856|5.8575|6.4087|6.5657|6.3445|6.5705|6.0077|5.9255|5.5602|5.3224|5.6236|5.6614|5.4813|5.4196|5.0089|5.1802|5.7838|6.383|6.78|7.2893|7.1602|7.5634|7.7705|8.3885|8.515|8.6766|8.7779|8.9976|7.6817|9.6248|9.8927|10.1848|10.4767|7.8558|9.7706|10.3026|11.8169|12.3321|12.3887|12.7551|13.7408|
2022-02-19 16:13:21|amer_0791|NXE.TO|total_return_price|0.0664556962025|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.34|0.35|0.3|0.43|0.32|0.31|0.32|0.45|0.54|0.65|0.71|1.75|2.19|2.27|1.65|3.15|3.09|3|2.68|2.22|2.59|2.58|2.4|2.17|2.09|1.82|1.7|0.91|2|2.39|2.235|4.41|4.35|4.87|7.48|||||
2022-02-19 16:13:23|amer_0792|ONEX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.2841|2.379|2.7256|2.8445|2.8917|2.914|2.8655|2.8951|4.0494|5.1451|5.8335|7.7559|6.1691|7.7761|7.6479|6.0223|9.6936|11.4343|12.622|11.7794|23.7272|23.1903|19.9399|21.6505|19.9865|16.8595|21.0468|18.2047|20.5958|20.3165|18.9439|17.6338|14.7565|12.8409|13.7919|13.5759|13.6464|15.1043|15.8472|15.7054|18.4703|18.5067|18.4458|19.3286|17.7938|20.2683|20.9906|23.6218|26.795|30.331|34.8443|34.6331|33.1792|28.4227|28.5229|26.1158|17.3131|14.7543|19.0933|25.0856|22.5852|27.68|24.5411|27.755|29.0223|32.6619|35.9391|31.4327|31.9613|35.3906|38.1379|37.4597|40.4518|46.83|46.1607|52.3731|55.5589|59.5014|64.039|60.5343|65.5388|71.5104|67.2388|75.0128|82.6674|77.2074|77.1119|82.542|89.3458|93.397|101.6499|94.3551|90.4072|91.1987|94.7798|86.841|73.17|74.2697|77.9123|81.1094|81.2529|50.9941|60.8281|59.0139|72.705|77.8866|89.8074|89.4378|99.28|||
2022-02-19 16:13:27|amer_0793|OSB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:27|amer_0794|PAAS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10.5106|8.4085|8.3244|6.937|7.904|7.0631|9.7118|12.0242|11.7299|11.1833|7.6097|6.5166|6.6427|7.0631|8.9971|6.4746|4.5406|4.4145|4.4145|3.4475|3.4054|4.7929|5.4908|5.6421|7.3995|9.5016|8.1899|10.3256|7.5508|7.9376|10.8554|15.5221|19.6759|14.8326|18.1287|16.1696|16.0771|15.1353|17.1702|18.423|24.8135|16.9095|18.2717|24.721|28.7151|23.3757|24.309|29.4214|33.3734|29.4802|19.4741|17.6663|18.7258|18.1372|20.6681|21.0717|19.6826|22.5365|25.5601|34.5177|30.3884|25.2257|23.8603|18.8501|18.6495|14.6313|17.9523|15.9172|14.3668|10.6459|9.5459|11.0171|12.7256|14.7919|11.2278|9.8933|10.3938|10.0888|8.0198|8.5844|13.4709|20.3192|22.0699|19.3606|22.2869|20.9082|20.4|18.8287|20.0186|22.7242|18.43|19.344|17.1858|16.5287|20.2999|30.1503|19.8936|40.5968|42.2141|43.382|37.3288|35.1243|29.3823|31.56||||
2022-02-19 16:13:31|amer_0795|PBH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8812|6.0451|8.0003|8.7218|7.7349|8.8374|8.9559|11.1399|10.9951|10.5405|11.3102|12.0912|13.048|12.8183|12.7839|14.4351|14.8253|14.8938|17.6077|17.0083|17.8656|19.8961|20.5642|23.4947|28.1797|27.9861|33.5507|48.5029|48.4858|56.0987|62.1069|76.2257|83.191|89.7032|95.4817|107.3184|105.4471|89.0212|68.6721|72.6532|85.2212|87.9529|87.4807|66.3504|84.3426|98.3629|100.1261|118.6651|127.0436|131.08|126.44||||
2022-02-19 16:13:34|amer_0796|PD.TO|total_return_price|0.130687093779|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.0872|142.4067|146.0581|236.249|270.2076|308.913|215.2532|176.1826|175.6349|136.5644|130.5395|173.5189|149.6808|193.2304|207.2274|243.3832|258.6773|268.3614|182.3315|153.687|167.4472|133.6605|98.7589|108.8|128.8|111.4|127.6|123.8|110.6|77|59.4|71.6|87.8|93|65|63.2|72.2|43.6|28|8.2|11|17.8|20|26.59|30.7|42.25|58.02|||||
2022-02-19 16:13:38|amer_0797|RCH.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.5027|0.4927|0.5094|0.5697|0.5898|0.6971|0.8043|0.8714|1.2065|1.0054|1.0054|1.1763|1.24|1.307|1.4076|1.3808|1.4411|1.6087|1.8433|1.9438|2.5806|2.5471|2.6141|4.0217|4.3166|3.8693|3.4468|3.9891|4.2866|4.4713|4.7919|5.4432|5.0527|5.3844|5.543|6.1636|6.3193|6.6287|6.159|5.8599|6.2345|5.959|6.6603|6.8145|6.7892|6.7747|6.5249|5.8707|5.651|5.4734|4.5369|5.0748|4.8994|5.5851|6.1615|6.7726|6.9499|7.8062|8.897|9.0643|8.4434|7.7736|8.2357|8.9307|9.3754|10.0847|10.298|12.0454|12.9251|12.8866|13.8948|14.6475|15.6435|15.5614|17.8097|19.6242|19.2844|21.0861|22.5764|21.6445|23.7588|24.6791|25.9049|25.9772|29.2618|29.7305|32.7843|30.1706|29.1287|30.2644|24.9105|23.0954|21.0325|25.2108|26.2681|27.1786|28.0889|34.5105|37.5605|36.4585|43.2288|45.5|42.33|49.6|||
2022-02-19 16:13:42|amer_0798|SIA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3924|5.4327|6.2834|5.6638|5.7101|6.006|7.5965|8.3177|5.895|||||4.6189|4.2423|4.8998|5.3187|5.4843|5.6198|5.4542|6.1907|6.5261|6.5534|6.9743|7.2021|7.5265|7.4248|6.3221|7.075|7.7291|8.2369|8.7054|9.3378|9.9669|10.3544|11.7909|11.4109|11.785|12.4462|12.6341|12.1348|13.2104|13.8041|13.9687|14.334|13.9817|13.4152|14.0715|12.8389|15.4705|16.394|16.4486|15.9001|10.0308|8.8278|10.1047|13.28|13.5279|15.4956|14.664|15.03|
2022-02-19 16:13:45|amer_0799|SMF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:45|amer_0800|SMU.UN.TO|total_return_price|0.219187208528|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6196|0.6655|0.5508|0.8491|0.6655|0.9179|0.895|0.7458|0.6655|0.5967|0.6999|0.6747|0.5714|0.5852|0.459|0.459|0.4475|0.5163|0.4016|0.4207|0.3916|0.4272|0.2647|0.3466|0.3838|0.4459|0.4524|0.4846|0.4977|0.4521|0.3165|0.3325|0.3325||0.399||0.5737|1.1474|0.7928|0.7207|0.8505|0.5045|0.5477|0.5893|0.5479|0.3982|0.6371|0.8334|0.8633|0.9018|0.8548|2.9952|3.5277|2.9952|4.8589|3.6275|3.7183|3.4142|3.5087|3.6759|3.5315|3.8615|3.8646|4.008|4.1687|4.1355|4.2586|4.3762|4.3617|4.653|4.8428|5.0911|5.1867|5.6832|6.0689|6.7852|6.9893|7.4801|7.8561|10.6445|10.2914|11.774|11.6844|7.9501|8.8524|11.5483|12.5607|14.1356|15.4595|18.7296|23.4438|||||
2022-02-19 16:13:49|amer_0801|SRU.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3781|20.9531|21.2803|23.9641|27.0684|25.3651|23.0706|24.2727|24.4692|22.4577|23.6125|22.7003|24.1399|24.5533|25.0034|28.9466|27.9216|27.8949|27.238|16.327|18.7927|18.1928|21.6327|25.8388|28.6206|29.4737|32.19|
2022-02-19 16:13:52|amer_0802|SSRM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.0626|6.0254|7.4083|5.8773|5.8279|4.8895|6.223|7.112|4.9883|3.7042|1.6298|1.1853|1.4323|1.857|2.4694|1.8274|1.8274|1.9756|1.9262|1.9756|2.1237|2.7559|3.0621|4.1783|4.6426|8.7912|6.3909|8.3369|6.9144|6.6181|8.7912|14.3129|20.7532|16.3872|20.6149|14.2932|13.9771|14.1647|15.7946|17.5726|23.7363|21.8101|24.3191|35.3625|39.7087|36.2021|36.2712|35.6094|30.9175|28.853|16.891|19.2123|20.2692|21.899|22.7979|22.7189|17.7405|18.7579|20.2495|27.4701|30.0186|25.455|19.0345|13.9277|14.8364|11.3199|15.6267|14.6488|10.589|6.6379|6.2724|7.2799|10.8359|9.1172|6.7465|5.7587|5.6501|7.7541|8.5937|7.0725|7.1416|16.565|15.6168|11.8632|13.9474|12.4361|13.0584|10.9347|12.2583|12.8115|11.0928|16.2983|16.6836|17.701|18.9752|24.6846|15.8538|28.5764|24.5463|25.2476|17.8133|19.2487|18.3725|22.39||||
2022-02-19 16:13:56|amer_0803|TFII.TO|total_return_price|0.178465346535|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6436|0.6877|0.6587|0.7105|0.5453|0.5561|0.5561|0.6492|0.588|1.1058|1.1519|2.1031|2.5897|2.5035|2.4511|2.8978|3.1252|4.1678|4.0491|4.4421|5.5146|6.7096|7.105|7.7712|6.3609|9.0659|8.8554|7.4843|8.463|7.5262|7.9101|7.8726|6.1182|4.5192|5.0849|5.0696|3.3305|2.5029|2.8185|4.7082|5.9728|7.2629|7.59|7.0676|8.5013|10.6577|9.8745|11.0615|8.5725|13.6052|13.8567|13.101|14.7149|17.3962|16.3495|17.0457|19.1089|19.4049|20.724|23.4699|22.8875|26.027|24.2115|21.213|20.852|18.9886|20.0715|22.3906|24.2785|27.9638|26.9582|27.0467|29.365|30.5036|32.1968|36.6935|40.7714|37.2219|40.4195|37.2561|40.337|25.7635|33.6593|52.5238|58.4571|89.3785|94.8371|140.2177|147.854|||||
2022-02-19 16:14:00|amer_0804|TOY.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|21|21.86|22.94|26.65|31.4|32|37.39|38.53|46.57|53.61|51.94|58.1|49.8|38.15|37.67|37.91|41.77|39.8|12.32|24.05|28.87|29.01|35.9|47.34|43.81|47.94||||
2022-02-19 16:14:02|amer_0805|TRST.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:02|amer_0806|TSGI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:03|amer_0807|TXG.TO|total_return_price|0.479431563201||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9|7|6|3.8|2.4|2.6|4.4|1.4|1.6|2.6|4|2.8|2.4|3|2.8|2.2|1.2|1.6|1.6|1.6|1|2.4|2|1.4|1|1.2|1.2|1.2|1.5|3|2.6|2|1.5|1.8|1.3|1.2|1.1|1.1|1.4|5.2|4.3|5.5|5.5|5.4|3.75|3.35|3|4.5|1.7|4|4|5.5|12|10.6|12|9.7|13.7|18.2|18.2|17.4|15.2|20|17.2|19.5|20.8|17.4|14|13.2|11.6|10.7|12.2|15.2|12|10.5|11.2|11.2|12.4|18.2|22.3|27.08|24.95|26.22|23.12|22.73|17.79|7.91|13.2|9.61|11.99|16.82|12.81|17|19.27|13.63|19.81|23.49|17.96|15.87|14.88|14.03|14.39|||||
2022-02-19 16:14:07|amer_0808|UNS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0129|2.0734|2.2184|2.5521|2.7004|3.4302|3.9568|4.5745|5.1501|4.1349|5.184|5.6804|5.6105|5.6622|4.9412|3.636|3.6187|3.5874|3.4098|4.0234|5.0739|4.5216|5.9538|6.6152|7.0034|6.3787|6.492|6.8326|7.7141|8.0941|8.1575|8.5987|9.8295|10.6744|10.7976|11.1742|10.9728|11.5005|11.5125|12.3395|12.5134|11.6393|11.2865|12.154|12.0071|12.0254|12.4072|9.753|9.8193|8.8608|9.2231|10.2061|10.023|10.8058|12.6432|10.9651|11.2074|10.9245|11.2834|10.9249|11.4358|11.0571|11.1296|12.6582|12.0817|10.9267|10.2285|8.5974|9.037|10.2457|12.7181|13.2943|12.4268|12.7364|13.8195|19.7945|21.4066|27.5382|31.3123|25.6431|30.1078|29.4709|27.2536|32.7676|29.1028|25.1377|26.5766|18.7949|19.7362|20.8446|18.4884|13.2908|12.001|10.7563|11.1916|5.11|7.37|5.7|8.11|9.07|16.41|17.74|25.74||||
2022-02-19 16:14:11|amer_0809|WCP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7512|2.69|3.8516|4.1573|3.7844|3.7599|5.0744|5.4351|3.8333|4.518|5.2333|6.0084|6.612|7.7285|8.1435|8.2467|10.842|10.6548|7.8731|9.9203|9.2282|7.5269|6.6375|5.6179|7.3927|7.4885|9.2271|8.0112|7.0762|7.4822|6.9358|6.0617|7.1431|6.2466|3.3315|3.8258|3.5984|4.0278|4.8333|1.0372|2.1377|2.3197|4.6866|5.1677|6.1783|6.3492|7.4708|
2022-02-19 16:14:14|amer_0810|WEF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8816|7.2217|5.2055|5.5721|3.0207|2.1629|1.4663|1.1584|1.393|1.2097|1.4297|1.481|1.5397|1.503|1.1437|0.8431|0.6818|0.6232|0.1466|0.1026|0.1796|0.1833|0.143|0.22|0.22|0.2383|0.5499|0.8725|0.5425|0.4692|0.5279|0.7258|0.6305|0.8065|0.9751|1.0484|0.9531|1.071|1.3926|1.7448|1.6525|1.72|1.8431|1.6086|1.6708|1.3688|1.8176|1.7863|1.7444|1.7695|1.6039|1.7461|1.8904|2.3357|2.2155|2.1962|2.2221|1.9142|1.6131|1.6967|1.5453|1.1697|1.1911|0.6465|0.7837|1.009|1.2539|1.754|1.9105|2.1885|2.11||||
2022-02-19 16:14:18|amer_0811|WPK.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9399|1.0577|1.3585|1.4504|1.8661|2.1125|1.9918|2.4759|2.5664|2.5493|3.076|3.1464|4.3014|4.7234|4.214|4.2954|3.6364|4.0154|3.2978|4.9264|5.2882|5.0901|5.6965|6.9783|6.7607|8.1237|9.109|7.5394|8.9076|8.9944|7.5697|7.7325|8.085|8.5902|7.8417|8.2338|10.3041|7.4153|8.4208|8.0112|7.4478|6.9218|7.8492|7.0521|6.0328|5.8327|5.654|4.1865|4.1869|3.9499|5.9126|5.3869|5.4128|7.1688|7.2019|7.3237|7.2825|8.8906|10.2183|10.3656|10.0209|9.4435|9.948|11.8881|13.1343|13.0758|12.3253|16.1525|15.1317|19.3907|18.8782|24.3294|22.2552|24.4724|29.4022|34.9677|33.3065|36.8264|41.6601|45.7658|43.4608|40.1552|41.6391|48.707|53.4309|47.1444|43.0031|44.5193|40.4831|43.86|43.989|39.7603|39.8523|40.5169|43.3968|40.2107|38.4736|42.0444|39.6656|41.7775|38.6421|40.95|37.17||||
2022-02-19 16:14:22|amer_0812|X.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1302|5.2159|4.9566|7.204|8.1211|12.051|14.9654|14.1345|12.9416|15.4752|18.0226|20.6474|23.4143|27.1243|29.7709|25.4101|29.7288|28.6489|30.5424|26.7737|28.2647|32.8056|25.3787|27.3906|20.3533|16.5297|23.7484|21.3326|23.522|22.8092|20.7583|19.7325|21.9951|26.7803|28.316|32.3424|29.769|31.4728|33.9355|35.4526|38.8967|39.1923|43.6558|36.784|38.3535|40.6822|43.5669|48.5193|44.1295|41.4114|45.5748|44.5153|39.8799|28.9634|40.3258|45.1825|52.5072|63.2438|59.0274|63.5738|61.4479|63.8691|68.0048|79.1895|80.2954|68.0643|80.469|86.196|109.3898|108.1708|100.3691|125.5681|131.4972|124.2672|126.6683|132.1291|135.7961|127.04||||
2022-02-19 16:14:25|amer_0813|ZZZ.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0539|13.0967|14.8616|16.9512|20.8136|28.0233|25.6788|28.543|36.4674|32.1824|30.4377|30.8736|29.8403|27.4321|17.9285|18.0307|17.8465|19.6785|18.9016|9.157|15.5554|19.6693|25.5071|30.747|29.3218|35.3614|37.53||||
2022-02-19 16:14:27|amer_0814|ADN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1325|3.5524|3.0901|2.9922|3.64|5.8709|6.1807|5.4067|5.5073|6.2923|6.542|7.1825|8.3768|8.7317|8.0058|7.3902|7.5487|8.0028|8.5989|8.4462|9.8007|11.7154|12.4421|13.7217|13.6896|13.9361|11.6155|12.8893|13.1377|13.5039|13.9024|14.5863|14.6813|14.8614|15.5707|14.757|12.0239|13.6762|13.881|14.2762|14.4558|11.0703|13.1905|14.5257|15.3214|18.7159|18.8503|18.6476|19.15||||
2022-02-19 16:14:30|amer_0815|ALO.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:30|amer_0816|APR.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1464|6.0215|5.1868|6.1412|6.6509|7.0419|7.1973|7.6465|7.9346|8.0967|7.9368|7.6183|7.9756|8.3595|6.9338|8.7722|8.5607|9.3089|10.5228|6.2983|8.3019|8.9502|10.0214|10.8683|11.9452|12.5352|14.8799|
2022-02-19 16:14:32|amer_0817|APS.TO|total_return_price|1.48941798942||||||||||||||||||||||||||||||||||||||||||||||||||||464.4|849.6|489.6|396|540|424.8|309.6|396|248.4|378|172.8|111.6|187.2|165.6|133.2|223.2|1134|892.8|1112.4|597.6|576|586.8|385.2|428.4|291.6|270|212.4|230.4|561.6|453.6|417.6|367.2|331.2|302.4|313.2|252|248.4|255.6|244.8|95.4|129.6|126|120.6|82.8|93.6|90|73.8|68.4|61.2|54|28.8|23.4|25.2|27|28.8|28.8|30.6|25.44|15.24|13.8|9.6|8.16|3.6|2.46|3.12|4.68|5.28|4.8|2.4|2.64|2.16|6.36|6.84|5.4|6.24|8.35|6.9|7.1|7.06|3.99|3.09|3.54|2.88|1.24|1.19|1.39|1.76|2.63|4.18|4.61|3.81|3.03|2.58|2.71|3.2|3.62|9.58|10.09|7.3|8.67|6.9|6.44|3.75|2.79|||||
2022-02-19 16:14:36|amer_0818|ATH.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.69|11.26|10.14|15.09|16.97|14.83|11.22|12.11|11.1|10.72|13.1|10.58|9.09|6.52|7.29|6.26|7.89|7.15|6.06|2.59|2.12|2.11|1.28|1.54|1.03|1.43|1.26|2.05|1.51|1.01|1.12|1.08|1.19|1.75|1.56|0.89|0.86|0.76|0.63|0.6|0.13|0.18|0.135|0.17|0.495|0.97|0.87|1.19|
2022-02-19 16:14:39|amer_0819|AUG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:40|amer_0820|AUP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:40|amer_0821|AXR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:41|amer_0822|BLDP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.8501|10.1167|9.2167|11.3333|15.3333|18.3333|36.3333|53.5666|47.75|34.7|42|46.45|46.85|42.4|40.75|111|134|165.05|94.5|62.8|71.96|30.97|47.16|48.33|24.78|14.65|17.47|13.99|18.38|17.75|15.33|12.71|12.32|9.34|8.16|6.16|5.7|6.5|4.92|7.85|6.48|6.4|6.66|6.37|5.68|4.9|5.22|4.25|3.95|3.95|1.34|1.97|2.07|2.9|1.99|2.71|1.64|1.73|1.5|2.26|1.52|1.26|1.1|1.42|1.17|0.71|0.61|1.03|1.9|1.81|1.61|4.85|4.41|3.6|2.37|2.64|2.58|1.62|2.15|1.81|1.61|2.88|2.22|2.94|3.74|5.85|5.56|4.59|3.78|5.54|3.28|4.05|5.35|6.47|9.28|10.67|20.89|20.12|29.78|30.65|22.48|17.78|15.89||||
2022-02-19 16:14:45|amer_0823|BLU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||950.4|982.8|972|572.4|702|356.4|469.8|442.8|378|561.6|834.84|882.36|1421.28|1825.2|2880.36|2891.16|3051|2522.88|2268|1627.56|1377|1488.24|1669.68|1846.8|1350|2192.4|3067.2|1922.4|835.92|295.92|237.6|171.72|156.6|118.8|54|21.6|24.84|24.3|19.44|19.44|12.96|10.26|17.28|12.42|6.48|5.94|4.32|4.86|2.772|2.448|1.44|1.26|1.08|1.386|1.44|3.024|4.5|5.4|5.04|3.78|4.464|3.6|3.6|5.724|1.44|0.99|1.008|0.972|1.404|1.332|1.368|1.728|1.908|3.708|3.888|5.292|7.02|8.23|9.11|13.31|13.96|2.87|3.83|4.76|4.25|8.03|10.17||||
2022-02-19 16:14:49|amer_0824|BNP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:50|amer_0825|BOS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.9997|1.371|0.8569|1.3995|1.3424|1.4567|1.3995|1.4852|1.8851|2.4278|2.0708|2.285|2.3564|3.7845|3.0347|2.7848|2.1422|1.7851|1.5352|0.8426|0.7212|0.964|0.7498|1.014|1.4281|1.628|1.321|1.2496|1.7851|1.7137|1.8565|1.3567|1.321|1.4281|1.5709|2.4992|2.9919|3.8273|3.606|2.9705|3.3561|3.813|3.5631|3.3204|3.0347|3.1596|2.7287|2.3516|2.424|2.0446|2.0081|1.4419|1.5381|2.5127|3.5416|4.1329|3.735|4.361|4.0805|4.8204|5.487|5.0239|4.0922|3.8569|3.9335|3.6094|3.7614|4.1284|4.0303|4.4618|5.5378|6.5571|6.684|7.8686|8.9728|10.5573|13.408|19.3924|17.7086|15.2927|13.5152|12.431|11.7561|10.572|10.5177|11.8188|10.5634|9.8912|11.7175|14.299|10.7754|8.0309|7.6847|8.0732|7.4935|8.4942|7.9059|17.9684|19.1554|15.6478|40.0319|35.4086|36.19|46.22||||
2022-02-19 16:14:54|amer_0826|BRE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4997|5.6119|5.3042|4.671|4.94|5.466|4.9247|5.52|5.3803|5.6005|5.4616|6.6881|6.6045|7.3842|7.2716|7.2452|6.9821|7.7891|8.2607|7.7169|8.6145|8.7269|9.2022|10.3736|10.1662|10.6321|11.0542|11.3604|11.4108|12.3058|13.8262|12.3353|9.5236|13.059|11.7713|11.6737|12.0002|7.3036|10.2485|11.7426|13.5631|15.39|16.658|16.6309|16.1797|
2022-02-19 16:14:57|amer_0827|BTB.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3407|1.2077||2.2745|2.3258|2.9699|3.1505|2.9012|2.6523|2.2561|1.641|1.1921|0.5845|0.752|0.8479|1.1434|1.165|1.3267|1.1964|1.2265|1.3603|1.687|1.8269|1.5536|1.7725|1.8671|1.9213|2.0745|1.9247|2.1205|2.224|2.1634|2.1731|2.2822|2.2487|2.4693|2.4653|2.6527|2.5464|2.4086|2.5535|2.7614|2.7483|2.8865|2.8398|3.1078|3.1505|3.2015|3.1913|3.2723|3.3544|3.5779|3.2624|3.7764|3.7722|3.8816|4.2162|2.6014|2.7252|2.7295|3.2534|4.0493|3.8897|3.9861|4.0197|
2022-02-19 16:15:01|amer_0828|CGO.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||4.4102|4.1685|3.6108|4.3708|4.6353|4.572|4.5053|4.4918|4.7894|5.4242|5.7893|6.5639|7.7946|8.5845|10.551|9.4718|12.3601|16.5685|19.917|15.5836|16.1503|31.1253|23.0708|26.7715|19.4316|18.4017|19.3287|16.3113|14.1144|14.151|12.9665|7.9198|7.8041|7.6341|11.1148|11.5301|11.2375|13.5855|13.7051|13.3351|15.5986|18.1747|18.6931|21.5464|17.6197|19.5837|21.1378|17.2277|20.6882|29.9403|29.1483|29.2787|26.1723|23.1792|24.4252|26.366|15.6423|17.5515|17.5026|15.6536|20.6851|26.2161|22.0768|24.7331|27.4112|31.8692|33.7176|34.1479|40.2247|39.497|34.1194|28.2807|26.5546|32.6169|34.4927|38.2016|41.0036|42.837|48.9159|48.3097|51.5738|52.8728|44.6186|47.5517|47.3862|46.1124|49.1905|44.5173|48.6548|55.2013|60.033|74.1719|87.2002|65.0654|59.5631|57.0235|57.5691|67.9712|79.076|88.26|97.3007|87.5089|82.4069|75.3514|76.9584|90.869|91.2593|89.8501|79.2108|80.36||
2022-02-19 16:15:05|amer_0829|CHW.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6548|3.7192|3.442|3.1834|3.1607|3.6903|3.8728|4.4462|4.9287|5.4369|6.1345|7.3024|9.7871|8.7454|8.1702|9.0136|7.467|7.1743|8.0601|7.0877|6.8647|7.2944|7.1758|9.0155|8.8356|10.2059|9.2111|9.5181|9.1465|8.7662|8.8415|10.0246|8.2023|9.5168|8.9721|8.9082|9.6154|3.7754|3.8286|5.6076|8.6541|9.1314|12.8187|12.0243|14.4071||||
2022-02-19 16:15:08|amer_0830|CLIQ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3105|5.375|5.8466|7.1726|7.0655|6.8619|7.9639|7.6636|8.9256|7.9233|9.2714|9.2662|9.1437|10.19|9.5703|8.3611|6.9146|5.1402|6.8155|7.4011|8.0938|8.6891|9.7948|8.7762|9.3694|9.3323|9.6014|9.4118|9.055|9.9292|11.7288|12.4716|12.6192|13.014|13.0245|12.804|11.8545|10.3999|9.3069|8.4095|10.6902|12.5399|12.3199|12.4197|9.6743|7.4386|6.8286|8.421|10.0331|9.8471|8.709|9.3438|9.4208|10.3763|9.5983|9.1599|9.6456|4.35|5.28|6.03|5.29|4.31|1.46|3.52|4.36|6|8.05|6.67|8.61|6.92||||
2022-02-19 16:15:12|amer_0831|CLR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:12|amer_0832|CWX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:12|amer_0833|DHX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:13|amer_0834|DII.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7225|1.8039|2.577|2.6177|3.3569|4.3063|4.7472|6.1713|6.4426|5.2219|6.7274|7.0529|8.6941|6.9851|7.0122|6.6596|8.9518|8.0023|5.2626|6.9173|7.7989|8.6344|8.6805|8.5883|10.2403|9.8334|9.7656|10.8371|10.6472|10.5848|9.6326|12.0415|11.8543|9.6571|11.2114|10.7475|11.5559|8.6805|7.4951|8.6805|6.9119|7.7175|8.5557|10.1999|9.9818|8.2019|8.0705|8.3953|8.0977|9.0325|7.8219|5.3921|7.6092|8.3659|9.2902|9.2902|9.5856|9.946|10.0225|9.0853|7.9025|6.5834|7.592|8.5012|8.115|10.3592|10.9966|12.6327|11.4069|11.7613|12.7997|11.8095|12.6768|10.867|13.1229|11.6488|11.1834|10.6521|10.7434|10.122|12.0991|12.5575|13.946|11.5472|12.7006|11.1399|11.752|11.1465|8.6727|9.0444|7.114|4.8409|4.4336|3.8844|2.5554|0.641|2.3204|5.0723|6.3799|5.4227|6.6748|4.6664|8.7558||||
2022-02-19 16:15:17|amer_0835|EFR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85|60|40|35|30|25|10|5|7.5|8|3|4|5|7|11|26.5|25|10|6.5|8|15|10.5|9.25|4.25|15.5|53.5|85|212.5|202.5|145|86|77|63.5|47|28.5|8.25|10|16.5|14.75|12|11.25|7.75|16.25|34.5|28|18|13.75|14.75|14|11.75|10.5|7.5|8|8.25|8.25|5.85|10.4|7.78|7.28|7.5|5.83|5.67|3.97|2.78|3|3.25|2.01|2.31|2.81|1.98|1.99|2.48|1.98|2.72|4|4.29|4.39|4.19|2.63|2.44|1.36|2.13|2.08|5.4|7.3|7.85|7.99|9.66|
2022-02-19 16:15:21|amer_0836|EQB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5175|6.8103|6.8667|8.3287|8.9441|9.2033|9.2575|9.3954|10.9792|9.8468|11.2725|11.5131|12.7746|12.9102|11.3867|11.4071|9.0939|8.8269|8.3475|3.9524|4.2814|7.1456|8.385|8.7876|10.0931|8.9496|8.651|10.5969|12.038|12.2091|10.1835|10.9634|12.5706|11.1556|13.9532|14.2096|16.8191|15.7661|20.0457|21.5487|26.1084|26.9634|28.691|29.5513|25.5352|27.7805|24.9883|23.4831|22.9681|25.7168|27.9356|27.9845|31.8309|28.5139|24.9494|33.7761|25.8551|27.4933|32.9255|27.8829|32.6346|35.0518|48.589|53.8458|25.3256|34.4778|39.2986|49.5843|61.8899|67.603|72.5736|68.92||||
2022-02-19 16:15:24|amer_0837|ET.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5261|5.6403|6.8734|6.0285|7.2524|10.938|16.8894|11.181|7.937|8.9518|6.5387|6.5338|6.7372|7.5502|6.871|7.2445|6.6252|6.6394|7.8162|8.5893|7.842|6.4476|6.4824|7.0515|7.0512|6.5266|7.4003|8.2809|8.1508|8.0063|8.6724|10.3768|9.9985|10.5304|9.3926|11.2799|10.4101|9.891|10.1719|10.6017|11.3354|11.0041|10.9612|12.3677|12.1445|12.7296|14.2056|12.9766|13.2285|12.1623|11.6102|12.4909|14.0698|15.2524|15.0389|14.9028|12.0424|10.8696|10.3313|11.706|13.4838|13.1231|14.06|12.94||||
2022-02-19 16:15:27|amer_0838|EXF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:28|amer_0839|FEC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4189|24.191|17.5058|13.9017|17.8189|16.0683|14.7461|15.2321|14.9026|9.5891|9.7133|11.2282|11.9706|8.8407|2.6054|3.4|2.22|3.24|6.41|7.66|7.6|9.96|
2022-02-19 16:15:30|amer_0840|GCM.TO|total_return_price|0.291496320523|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.1267|71.7722|14.3544|28.7089|57.4178|28.7089|43.0633|157.8989|150.7217|122.0128|114.8355|100.4811|95.0982|84.3324|118.4242|172.2533|175.8419|118.4242|138.1615|240.4369|244.0255|269.1458|197.3736|186.6078|186.6078|172.2533|64.595||107.6583|107.6583|123.8071|190.1964|211.728|208.1394|523.9372|631.5955|477.2852|287.0889|258.38|147.133|159.6932|134.5729|129.19|98.6868|66.3893|25.4074|20.8139|20.0962|19.235|22.9671|11.0529|5.0241|6.0289|3.4451|2.7273|1.5072|1.3637|2.0814|1.6508|1.3637|1.3637|1.4163|1.7608|2.3446|2.4785|2.5934|2.2967|3.6652|3.1963|4.7465|4.5169|3.9427|5.5408|6.6987|5.9376|5.2183|5.2229|4.6664|5.2094|5.76|
2022-02-19 16:15:34|amer_0841|GS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:34|amer_0842|GSV.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51||0.89|0.73|0.71|1.36|1.26|1.18|0.71|1.62|2.06|1.98|1.34|1.14|0.63|0.57|0.67|0.66|0.8|0.72|0.5|0.6|0.61|0.52|0.92|1.33|2.28|3.12|2.86|3.07|2.28|1.92|2.21|2.1|1.81|2.34|1.64|1.38|1.38|1.11|1.09|0.66|1.13|1.05|0.94|0.73|0.68|0.57|0.55||||
2022-02-19 16:15:37|amer_0843|GSY.TO|total_return_price|0.0894761242466||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6953|20.9066|18.8964|16.4841|10.6543|9.2472|7.0359|9.2472|7.639|4.2215|6.3482|6.4751|7.6178|4.4437|6.4328|5.1632|1.6928|1.058|1.058|1.6505|2.0737|1.6928|2.5393|2.9625|2.9625|2.7509|2.6662|2.7509|2.772|4.0798|5.1843|4.74|5.0963|5.9636|9.0549|8.5839|9.1896|9.8564|10.6386|10.0855|10.7831|10.49|12.2179|13.1954|12.5953|13.3072|12.0756|12.2433|11.3262|7.4582|6.406|6.7236|6.272|5.9988|5.2815|6.9558|6.5253|6.6911|6.2012|6.4251|5.6538|4.7228|5.7679|5.6774|4.7668|5.0962|8.2472|8.2282|9.4947|11.9938|15.0532|14.7259|20.011|19.8328|17.3786|18.3432|15.3109|14.4836|16.9266|16.5161|15.6155|22.5112|27.3522|28.3981|25.1221|28.2839|34.7531|34.3139|39.3715|39.85|38.2208|45.5724|53.4984|57.0991|35.0809|42.8605|54.6032|67.5595|123.7438|143.8321|169.8348|193.2259|||||
2022-02-19 16:15:42|amer_0844|HDI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4041|2.0963|2.7664|3.2033|3.6023|4.3505|4.1641|5.4306|6.6256|6.6538|8.529|9.2781|9.794|9.4796|10.2552|11.5078|15.3666|14.571|16.225|16.3158|14.2431|17.1153|16.3481|15.1044|16.9936|18.8354|18.7802|17.4962|15.9007|15.994|9.7615|12.0544|12.0515|10.9351|16.1637|8.5407|16.0883|24.0002|25.9253|31.6357|36.1519|37.531|44.93||||
2022-02-19 16:15:45|amer_0845|HLF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.582|1.7494|1.9319|1.9015|2.51|2.4035|2.7382|2.6621|2.4948|2.7229|3.3466|2.51|1.4603|1.2778|1.0648|1.4147|1.1257|1.3691|1.293|1.3082|1.6429|1.5212|1.4603|1.8133|2.1297|2.1449|2.4948|2.2666|2.7686|2.9055|3.21|3.4244|3.4709|3.224|3.1592|3.0689|3.1005|3.1006|2.8942|2.7763|2.7922|2.873|2.8473|3.1723|3.2707|3.3862|3.2217|2.9534|3.1556|2.8185|2.3991|2.3345|2.7019|2.7011|3.2851|3.8991|4.0169|4.3873|5.9334|5.4193|5.9155|5.3922|6.121|7.0642|7.564|9.012|12.0333|13.6492|12.0064|14.0681|18.6209|17.9504|19.0397|16.5588|17.9294|19.4047|18.0896|12.5393|12.609|12.2778|15.5315|21.5608|16.6375|15.1726|14.8059|11.979|12.8154|9.7607|9.0258|7.2768|7.082|7.4099|8.442|10.5306|7.8918|6.2069|5.6414|8.3374|10.9267|13.2985|13.5181|13.12|14.91||||
2022-02-19 16:15:50|amer_0846|HOT.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3853|5.5298|5.7964|5.6734|5.6479|5.6928|5.7514|6.0639|5.9024|6.7058|6.4245|6.2268|6.8277|6.9066|7.0489|7.4293|7.2426|7.638|7.225|7.0401|6.9873|6.1366|6.6512|7.4071|5.0923|6.2359|5.8986|6.2548|6.6549|1.97|2.71|2.5|3.06|4.16|4.18|4.32|3.76|
2022-02-19 16:15:52|amer_0847|IBG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2458|3.2488|3.6606|3.7154|3.4825|3.3494|3.3712|4.3849|4.9878|5.4944|4.9727|6.5013|7.2008|8.8632|10.6401|9.5953|10.7206|9.0518|6.016|6.3797|7.3732|8.2592|9.6894|8.5173|7.9522|8.5643|8.7611|10.2626|9.3078|8.4314|9.0729|11.0302|8.5885|7.4466|5.2632|4.4192|1.4893|1.4812|0.6429|1.0987|1.3673|2.0509|1.53|1.2289|1.8393|1.5707|2.21|3.55|5.09|6.1|5.81|6.26|6.65|7.19|8.28|7.1|6.66|4.6|4.03|4.09|5.01|4.98|5.78|3.36|4.69|6.87|8.09|10.27|10.05|11.16|13.56||||
2022-02-19 16:15:56|amer_0848|INO.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5804|4.2545|4.3004|4.3292|4.9096|4.9281|5.0535|4.8271|4.9989|5.0566|5.0263|5.5029|5.7974|6.0678|6.1306|5.8579|6.1757|6.717|6.9164|6.8464|7.1809|7.3561|7.7319|6.9494|7.8601|7.84|8.2971|8.7075|4.7184|6.4838|6.3392|8.0626|8.913|9.3815|9.4233|9.61|
2022-02-19 16:15:57|amer_0849|IPLP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:58|amer_0850|JWEL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8036|17.8622|21.2324|21.3911|25.1851|25.5686|20.1241|18.3491|19.6834|21.989|25.3785|24.8426|34.9478|41.4728|36.1412|36.9588|34.0845|35.86|40||||
2022-02-19 16:15:59|amer_0851|KBL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7566|15.6099|15.048|13.3046|16.0025|16.263|17.5799|21.3868|21.8581|25.0729|26.2826|25.1958|30.4902|30.9523|30.8942|31.3621|37.1082|40.5391|42.6443|38.4447|40.803|36.9098|34.6695|35.0546|35.618|33.3172|34.5013|33.5268|36.5824|32.1454|32.8923|34.1095|28.9894|34.0917|36.9364|33.4671|40.0809|24.3651|25.1059|27.3347|36.7639|40.7377|42.0662|40.5322|33.5503||||
2022-02-19 16:16:02|amer_0852|KPT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4578|11.068|9.9484|10.6642|10.9327|10.2672|10.0303|10.1938|11.0839|10.6526|10.2957|8.8789|8.0233|9.2099|8.7587|10.0609|11.3879|11.4197|10.4487|11.2509|10.0317|8.9942|8.0956|7.7408|6.3195|7.5604|6.8489|8.1261|8.598|8.42|9.7725|12.325|10.0451|10.4537|10.1757|10.41|10.27||||
2022-02-19 16:16:04|amer_0853|KWH.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:05|amer_0854|LAC.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|2.7|0.775|2.7|3.35|5.5|6.55|6.8|4.9|5.9|6.45|5.95|3.05|2.325|1.075|1.325|0.85|0.8|0.625|0.875|0.75|1.375|1.1|3.45|2.5|4|2.7|3|3.4|1.55|1.775|2.325|4.95|4.45|3.85|4.7|4.7|7.6|11.58|6.67|7.1|6.16|4.29|5.25|5.08|4.05|4.18|4.02|6.34|9.6|15.98|18.3|16.82|27.27|37.04||||
2022-02-19 16:16:07|amer_0855|LGO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||84|75|78|78|81|81|51|51|54|18|30|24|135|144|120|282|105|90|54|36|42|33|45|30|18|30|12|15|14|41|51|55|28|16|27|30|18|15|11|18|20.5|20|37|46|72|54|49.5|46|134|31|7|7|9|13.5|16.5|23|16.5|22.5|34|42|38.5|29.5|28|27.5|23|24|19|23.5|17.5|20|21|28|27|27|17.3|9.8|6.9|3.8|2.95|3.3|4.6|4.3|4.65|5|4.5|8.7|10.2|12.9|17.3|32.6|29.6|23.3|19|15.7|10.1|6.4|8|10.1|13.8|18.17|19.22|13.43|11.72||||
2022-02-19 16:16:11|amer_0856|MAL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.836|17.3633|14.095|12.8693|14.2992|26.3514|36.7694|40.0378|39.2207|40.8549|28.5985|34.1139|39.0165|40.0378|36.9737|27.5771|27.1685|21.6531|25.3301|23.9001|21.8574|31.8668|19.5287|20.4275|23.5324|24.6764|18.4256|13.4004|6.5368|9.8052|10.0095|11.2351|13.6047|14.8303|11.8479|11.3577|12.1339|12.7876|12.4608|11.4394|12.9102|10.418|9.1924|11.2351|12.379|11.6845|9.7643|5.5154|4.6983|4.0937|2.533|0.7027|0.3268|1.3237|1.3155|1.5852|1.4871|1.8385|2.1653|3.391|3.6524|3.5952|2.4676|2.8598|2.7455|2.4513|3.0233|2.6147|2.9661|3.5952|4.8142|7.0114|7.2811|9.803|9.6795|11.3362|11.2859|14.4139|13.4115|13.6979|13.9213|15.4264|13.8034|15.506|16.9185|17.5703|15.595|18.3784|17.1646|14.1763|16.098|13.3744|15.9464|14.7217|13.5355|12.8733|6.0841|6.8385|6.5497|8.5168|10.1121|10.3461|10.17|9.96|
2022-02-19 16:16:16|amer_0857|MENEF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:16|amer_0858|MI.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7697|16.0815|17.1564|19.1161|17.6194|21.7809|22.0877|19.9611|19.597|17.2688|19.9135|21.129|23.6282|22.6803|21.8495|
2022-02-19 16:16:17|amer_0859|MPVD.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0377|4.414|4.0302|3.1666|2.3989|4.414|4.318|4.7978|3.4064|1.708|1.9191|2.159|2.5908|1.7272|1.6984|1.1515|0.9404|0.5565|0.4414|0.5949|1.2282|0.5757|0.7293|0.806|0.7101|0.9883|1.4873|1.7656|0.6909|1.2858|2.4469|2.303|1.6121|1.8424|1.7272|2.1686|2.8019|2.2358|3.4448|4.5963|3.5504|3.6271|3.7903|4.059|5.0857|4.2701|4.318|4.7978|4.2413|3.1282|1.0171|0.8156|1.6025|2.5716|2.1974|2.0343|2.6196|4.4524|6.2372|5.7094|5.0473|4.0685|3.7423|5.0473|3.9918|4.0206|3.7805|4.2762|5.1022|5.316|5.1411|5.0925|4.9662|5.4424|4.7135|4.6838|5.0479|3.385|3.8966|4.7822|5.8745|6.7502|6.6125|4.674|3.8179|3.995|3.3554|3.1488|3.2472|2.72|1.95|1.17|1.29|1.24|1.15|0.34|0.305|0.41|0.6|0.56|0.485|0.43|0.76|
2022-02-19 16:16:21|amer_0860|MRG.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8054|7.132|7.5918|7.2079|7.4012|6.6853|6.3258|6.4595|6.8177|7.1802|7.2057|7.2985|7.7437|7.3712|7.7633|8.2363|9.3005|9.9139|10.1416|10.9838|11.9895|12.7099|12.9353|12.7628|11.6907|13.026|14.0715|14.8429|16.3216|16.188|17.9576|17.0578|11.9941|13.838|13.6219|15.2959|15.133|16.2889|17.3515|17.71|
2022-02-19 16:16:24|amer_0861|MRT.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2215|1.2887|1.1535|1.3947|1.386|1.3983|1.4121|1.5405|1.6735|1.6691|1.7343|1.7547|1.7756|1.8131|2.0603|2.0743|2.0865|2.0679|2.0937|2.2384|2.3823|2.4985|2.7047|2.4988|2.6904|3.0602|3.1001|3.3567|3.3288|3.4822|3.7456|3.5618|3.9217|4.8868|5.568|5.1564|5.0651|4.8726|4.6807|5.0806|4.9887|4.7565|3.8749|4.1981|5.1478|5.8949|6.1562|6.2606|6.4694|7.0962|7.1852|7.6204|7.392|8.21|8.6371|8.6214|9.3699|9.6584|9.7344|9.1165|9.2252|9.3326|9.7196|10.3212|10.8924|10.8291|10.5214|10.1746|8.5918|8.3424|9.3477|9.8446|10.826|9.8235|11.0983|10.3915|10.2091|9.9455|10.1008|10.0801|9.4765|8.6054|10.0081|9.9687|9.69|9.918|4.5504|4.8237|3.9096|5.1335|5.2214|7.1087|5.9756|5.42|
2022-02-19 16:16:28|amer_0862|NEO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9896|15.2916|14.7353|16.4483|13.8392|11.0261|11.7602|9.9611|11.684|5.8152|8.7078|10.1746|13.5558|19.2072|16.1078|17.21|19.65||||
2022-02-19 16:16:29|amer_0863|NEPT.TO|total_return_price|1.47499242195|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2999|1.1999|1.0499|1.0199|0.9999|0.8199|0.7199|0.5699|0.38|0.47|0.33|0.305|0.2|0.185|0.2|0.25|0.235|0.2|0.8699|2.0998|2.9997|2.8897|3.4097|7.7492|6.6993|3.7196|4.2196|3.3897|3.2897|2.39|0.48|1.45|1.6|2.21|2.5|2.17|1.8|1.34|2.35|2.77|3|3.35|3.04|2.96|3.87|4.65|2.46|2.56|3.03|3.49|2.61|2.59|2.59|2.1|2.09|2.16|1.69|1.75|1.56|1.22|1.4|1.24|1.36|1.33|1.42|1.11|1.98|3.73|3.66|4.46|4.19|5.38|5.63|5.83|3.67|3.01|4.2|3.53|1.98|1.66|1.53|0.78|0.63|||||
2022-02-19 16:16:33|amer_0864|NOA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.529|16.3867|21.7037|19.881|15.5154|11.5587|14.3862|17.7827|10.6963|3.0497|3.6277|5.1036|5.8861|6.0995|8.2334|9.2914|7.4687|9.3981|10.6785|6.6152|5.3793|4.8725|4.4368|2.4096|2.5429|3.1386|4.1789|4.2678|4.7124|5.3348|7.1311|7.7462|6.0042|3.253|3.4234|2.8075|2.7713|2.3202|2.376|3.3917|3.0816|4.9021|5.5671|5.5566|5.0061|6.0212|6.6369|7.531|11.5262|11.0031|15.9871|13.6024|15.5745|15.5778|7.987|8.1807|9.2523|11.8251|13.5056|19.1149|17.7211|18.45||||
2022-02-19 16:16:36|amer_0865|OSK.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|7.54|4.4|3.77|4.71|4.4|4|3.1|2.4|2|2.4|1.3|1.19|1.02|2.25|3.07|2.53|4.81|4.08|4.32|3.36|2.55|1.69|2.27|2.76|3.08|3.34|3.37|3.89|2.42|3.83|3.6|3.61|2.79|2.96|2.42|3.72||||
2022-02-19 16:16:38|amer_0866|PBL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0589|5.1648|5.7193|4.5767|4.9063|5.2245|4.5968|5.174|5.4674|5.3371|4.8761|3.947|4.7718|4.0182|3.1938|3.8569|2.7186|3.2354|3.0374|2.0781|1.7715|1.8092|1.8166|1.7239|1.6532|1.6134|1.4845|1.5604|1.6689|1.7378|1.8926|2.2081|2.4112|2.5916|2.8444|3.4445|3.6833|4.4431|4.8436|5.7588|7.5278|7.0366|6.6383|7.458|7.6493|7.7357|7.9476|9.6688|9.6978|14.2019|16.6682|21.6179|21.2365|21.4126|18.7831|21.8744|23.9005|19.3789|19.9708|14.7983|17.5057|17.8648|35.6571|50.7919|57.902|46.86|37.98||||
2022-02-19 16:16:42|amer_0867|PHO.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:42|amer_0868|PIF.TO|total_return_price|0.483163664839|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5201.1407|4485.7976|4187.7379|3427.6859|3233.9471|2146.0294|1371.0743|692.9887|335.3171|506.7014|484.3469|327.8656|432.1865|342.7686|298.0596|342.7686|208.6417|96.8694|104.3209|44.7089|14.903|7.4515|7.4515|9.143|7.2652|6.0879|6.2443|6.7774|12.5675|11.1029|10.7198|13.1248|13.0173|14.1131|15.3184|10.44|8.9313|9.6477|10.0111|13.1233|11.7871|9.9775|10.6567|13.1837|12.4808|20.9894|19.5067|18.0428|18.215|||||
2022-02-19 16:16:45|amer_0869|PL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:46|amer_0870|PLC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1362|2.1612|2.3125|2.5125|2.5125|2.528|2.7387|2.7959|2.785|2.749|2.579|2.6687|2.8193|3.0874|3.2395|3.4543|3.591|5.3004|5.0464|5.1947|4.9815|5.1772|5.8004|5.774|5.9328|6.4865|6.8201|6.0909|7.1864|6.9565|7.2035|7.2498|8.9103|10.7241|11.1336|10.7577|10.2501|10.6572|10.5104|11.8402|14.1797|13.8959|15.3256|17.499|17.6527|20.8672|25.0274|22.4533|24.6697|22.1412|24.1221|28.1659|25.3984|28.5347|20.5157|22.159|26.6229|27.5984|29.5082|33.051|37.2474|41.5||||
2022-02-19 16:16:49|amer_0871|PONY.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:49|amer_0872|PSN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:50|amer_0873|PZA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9592|6.2984|7.045|7.2634|7.9127|8.09|8.292|8.2976|8.8|9.2142|8.7408|8.9784|9.0921|9.3609|10.1145|10.6764|12.3431|12.3725|12.5087|12.0631|11.9224|10.6237|9.4873|7.58|6.6373|8.1415|8.3065|8.5556|8.3757|6.1358|7.7362|7.8355|8.6424|9.8988|10.349|11.1788|11.9577||||
2022-02-19 16:16:52|amer_0874|QTRH.TO|total_return_price|0.431413612565|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4827|47.959|25.3375|39.5361|22.0027|4.1805|4.8406|3.1629|1.3064|2.1109|1.8909|1.4714|1.0245|0.9351|1.0589|2.2553|3.3692|2.3584|2.1315|1.4439|1.1001|0.6738|0.6463|0.5501|0.5982|0.385|0.4951|0.887|1.4164|4.3387|4.2286|3.2248|2.6953|1.3202|1.3545|1.1551|0.8526|0.9695|1.0314|1.4592|1.4474|2.0118|2.131|2.5055|3.2214|4.3837|4.3125|6.4703|4.3797|3.7524|4.1798|3.5414|3.9023|3.4011|2.7522|2.8453|2.4984|2.6363|2.5271|2.7709|2.8139|2.4542|2.4872|2.2117|2.1104|2.4139|2.4398|2.4652|1.738|2.244|2.4472|1.5919|1.9713|1.7499|1.7408|1.2976|1.4256|1.452|1.3583|1.4835|1.5794|1.3837|1.6256|1.9771|2.5104|2.3767|2.4163|2.3486|2.85||||
2022-02-19 16:16:57|amer_0875|RAY.A.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8526|5.9176|5.0236|5.7691|5.747|6.2839|7.286|7.057|6.6288|8.1032|8.3581|8.8461|7.5355|7.7493|5.5193|6.255|5.461|6.419|6.3873|2.9877|4.9196|5.1887|6.3212|7.0088|7.8294|7.273|6.98|
2022-02-19 16:16:59|amer_0876|REAL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|10.75|10.6|10.01|7.29|5.65|4.5|3.38|5.21|7.01|11.01|12.6|13.83|26.48|23.4|19.21|14.18|18.04|10.68|8.3||||
2022-02-19 16:17:00|amer_0877|RME.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:01|amer_0878|ROOT.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.7|13.12|9.8|5.42|4.1|4.29|3.45|1.95|1.93|0.88|1.15|1.18|2.14|3.41|3.35|2.9|3.24||||
2022-02-19 16:17:02|amer_0879|SBB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.25|0.36|0.24|0.2|0.15|0.12|0.12|0.12|0.12|0.12|0.2|0.25|0.25|0.45|0.27|0.15|0.16|0.12|0.15|0.11|0.03|0.06|0.05|0.24|0.11|0.23|0.15|0.67|1.75|1.35|0.9|1.1|1.1|0.92|0.7|0.68|0.88|1.7|0.99|1.18|1.9|2.93|2.94|2.24|1.61|1.65|1.38|0.95|0.57|0.7|0.96|0.89|1.24|1.36|2.14|4.41|5.61|5.92|5.94|4.4|3.83|2.8|2.11|3.46|2.21|1.98|0.85|1.09|0.7|0.97|0.8|0.69|0.355|0.35|0.415|0.38|0.73|0.93|1.11|1.39|1|1.47|1.97|2.28|2.28|1.69|1.51|1.2|1.2|1.31|1.36|1.91|1.93|1.04|1.89|2.93|3.14|1.84|1.65|1.53|1.37||||
2022-02-19 16:17:08|amer_0880|SGY.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3632|0.8179|0.8179|1.0906|1.4995|1.4995|2.4538|3.5443|3.2717|3.5443|5.0439|10.9056|10.3603|10.3603|8.5882|5.4528|5.8618|8.1792|8.8608|13.005|17.1764|17.449|24.5377|28.3546|37.3518|40.6235|42.2593|36.0976|36.8065|39.1239|38.1697|39.8601|36.2612|28.6273|24.265|21.375|15.5405|12.5415|14.7226|24.1014|18.485|9.597|9.2153|9.9786|12.5415|17.3399|40.4599|32.9895|28.8999|39.6965|45.531|51.0929|44.3859|50.8748|53.8738|36.2612|41.7686|30.2631|20.1754|27.6458|33.1332|37.9676|33.2255|44.2638|42.7129|23.8916|18.4069|24.7495|18.1308|13.553|14.6384|16.9253|16.8533|22.0922|18.0004|14.3134|16.8558|14.353|14.6689|16.5388|20.0261|10.6778|10.3323|8.8619|9.6102|9.178|1.9901|3.145|1.7425|2.55|5.27|5.44|5|4.41|
2022-02-19 16:17:12|amer_0881|SOT.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.27|3.8032|3.9803|4.0734|4.6709|4.6146|5.2091|5.0023|5.2235|5.3381|5.4514|5.6759|5.435|5.5567|5.9805|4.5004|4.825|4.7145|5.1658|4.8878|3.0551|3.1792|3.2209|3.7402|4.1487|5.124|5.1517|4.9338|
2022-02-19 16:17:14|amer_0882|SOX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:14|amer_0883|SVM.TO|total_return_price|0.0753670473083||||||||||||||||||||||||||||||||||||||||||||||||||||2.3463|2.7699|2.1769|2.5976|1.4965|1.2423|0.9318|0.8471|1.0729|0.7623|0.4518|0.3388|0.3388|0.3106|0.2823|0.1694|0.2823|0.1976|0.1412|0.0847|0.0565|0.0565|0.0565|0.0226|0.031|0.0339|0.0367|0.0339|0.48|0.4433|0.2401|1.2706|0.7313|0.576|0.3163|0.1836|0.5477|0.4405|0.8329|0.9826|5.5905|5.4437|4.2296|4.1844|5.2235|5.1134|5.8672|7.8831|6.9958|6.2706|4.2231|2.0066|2.4707|2.4098|3.4533|4.9085|6.155|7.356|5.9855|8.4666|12.561|11.466|8.8515|8.2928|6.1919|6.1378|4.8341|5.6271|3.7138|2.7026|2.9602|3.0378|2.0448|2.1584|1.9356|1.2941|1.4083|1.4466|1.0192|0.9615|1.7788|2.9038|3.7211|3.375|4.4566|4.1479|3.5517|3.0484|3.3711|3.4003|3.4346|2.8004|3.3691|2.9566|4.0105|5.4231|4.5662|5.1704|9.6447|8.9196|6.1599|6.4286|6.1818|5.2247|||||
2022-02-19 16:17:18|amer_0884|TCW.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5374|0.403|0.2855|0.3359|0.6158|0.7054|0.8117|0.918|1.5226|1.5394|1.5842|1.7241|2.3007|1.5562|1.4274|1.8305|1.9704|1.892|2.1271|2.1999|2.2951|2.4708|2.978|3.4997|4.7122|5.3246|7.0812|8.2567|10.5596|13.9384|18.1367|16.7429|14.4422|13.4127|13.9654|15.5381|15.007|13.532|13.0791|12.7263|16.4579|10.5912|4.9639|5.0323|6.8947|9.1104|9.7565|9.0453|9.4527|10.8249|14.0397|15.2971|15.7015|12.8049|12.2048|10.8852|8.2747|8.7206|9.3099|10.4199|10.3813|10.6634|9.3979|9.8224|12.8087|10.085|4.2224|2.7518|3.0323|1.084|0.64|1.15|2.47|2.43|4.56|3.66|3.49|4.33|4.11|3.16|3|2.43|1.09|1.43|1.17|1.19|1.14|0.485|0.85|1.15|1.64|2|2.66|2.61|2.71||||
2022-02-19 16:17:23|amer_0885|TGO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.5|5.56|4.5|5.05|4|3.8|3.35|4.98|4.98|5|5.2|5.98|5.45|7.89|9.75|10.43|10.74|10.1|10.5|10.15|11.1|10|8.05|7.8|6.35|6.18|4.97|5.34|4.99|5.6|7.15|5.53|4.7|4.88|4.88|5.1|5|4.5|3.6|4.87|4.56|4.1|5.44|5.94|7.92|10.91|10.69|11.12|10.22|8.7|5.75|6.07|6.75|5.72|5.62|5.74|4.9|5.15|
2022-02-19 16:17:26|amer_0886|TGOD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:26|amer_0887|TGZ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:26|amer_0888|TMD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|16.5|9.3|7.2|6.3|10.65|8.4|12|11.4|9.3|27.6|42.6|32.4|40.5|45|40.8|51.9|39|41.4|38.7|23.1|15.9|12.45|27.9|65.7|67.5|70.2|40.5|53.1|50.7|42.6|30.9|26.1|24.9|12.9|9.9|10.2|4.35|7.35|10.8|7.95|8.98|2.73|1.81|4.01|3.23|1.58|0.58|0.21|1.44|0.99|1.92|2.16|2.025|1.95|0.98||||
2022-02-19 16:17:29|amer_0889|TMR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:29|amer_0890|TNT.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5516|3.2231|2.6714|2.7694|2.8071|2.8063|3.2173|3.2395|3.08|3.1366|3.2472|3.1109|2.907|3.3418|3.5367|3.9408|3.8516|3.9123|4.1047|4.3578|4.6301|4.5735|4.8283|4.9151|4.0986|5.1641|5.2418|5.7137|6.1053|3.9773|4.8394|5.0431|5.717|6.482|7.1098|7.0867|7.31|
2022-02-19 16:17:31|amer_0891|TOT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4408|0.3128|1.0663|1.1374|0.8033|0.7109|0.8673|0.782|0.782|1.1374|1.6351|1.2512|1.0663|1.3862|1.3862|1.2014|1.3507|1.6351|1.9905|2.808|3.3057|4.5213|4.2227|3.9952|4.9407|6.0213|7.1019|10.0947|12.1208|11.1255|11.3743|10.3649|8.5521|8.0616|7.9487|6.337|3.9126|5.2698|6.6581|4.6391|2.9113|2.9029|3.6427|4.169|5.8832|7.546|7.1313|7.3098|12.0511|14.4973|12.3373|11.1078|14.7666|14.2479|12.0971|13.1675|12.4855|12.2665|12.6623|15.2388|18.2381|18.1494|20.0629|17.6448|12.4283|12.6655|13.6766|13.5227|12.1213|10.9311|12.2355|12.4929|13.0397|12.3752|11.5808|13.1451|13.3431|12.6496|10.8996|10.4699|8.9408|9.273|8.1138|6.2328|6.0224|2.17|2.37|2.15|3.28|3.875|4.7|4.53|6.03||||
2022-02-19 16:17:36|amer_0892|TRL.TO|total_return_price|0.172523961661||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5081|9.6559|9.5573|9.5573|9.7445|9.6854|9.6953|9.3797|7.9876|6.5164|4.9268|4.4113|4.0247|3.3506|2.2403|2.09|2.9|2.05|1.43|1.29|1.13|1.08|1.55|1.66|1.77|2.15|2.18|
2022-02-19 16:17:38|amer_0893|TRZ.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1863|8.4673|10.065|7.9561|9.8253|10.8318|10.3525|10.6401|8.052|4.6011|5.8473|6.4703|6.71|6.71|6.5662|7.2851|9.0105|8.4833|9.2981|10.3046|10.8318|4.5053|6.2786|6.6812|7.2084|6.662|5.1379|3.4508|4.5532|7.6685|14.3306|15.2891|19.5548|21.5678|25.3829|22.4688|21.9128|15.3562|18.5004|22.047|25.4772|26.3218|31.0688|36.5733|30.1249|38.8407|26.1199|19.8575|19.1148|11.2491|9.32|10.9|11.1|14.54|21.15|12.4|12.02|16.35|16.41|11.69|10.02|6.83|7.23|5.45|3.26|5.3|6.09|5.32|8.32|12.87|9.07|8.7|8.55|8.6|7.49|7|6.86|7.71|7.48|8.33|6.67|6.12|5.23|5.5|7.86|10.66|10.88|8.68|8.76|6.8|5.8|8.29|11.48|15.37|16.16|10.1|5.35|4.65|4.58|4.88|5.8|4.39|4.58|||
2022-02-19 16:17:44|amer_0894|TSU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3537|0.3448|0.3537|0.3095|0.2741|0.221|0.2387|0.1857|0.2299|0.6189|0.4509|1.8568|2.3873|2.0336|2.5111|2.1132|2.4315|2.0336|0.3979|0.3095|0.221|0.2653|0.2299|0.1945|0.1768|0.3537|0.2653|0.336|0.6189|0.6012|1.1936|2.2105|2.237|1.7949|1.2467|1.1494|0.9372|0.4686|0.4421|0.3537|0.2741|0.1282|0.3581|0.1901|0.1017|0.0884||0.1149|0.0531|0.0575|0.0265|0.0354|0.0575|0.1547|0.0309|0.0186|0.015|0.0288|0.025|0.0175|0.0063|0.01|0.0112|0.0075|0.0075|0.0075||||||||||||5.1275|5.275|6.4975|6.5925|6.5|6.6375|6.7775|6.4025|7.525|7.45|7.25|10.075|10.125|14.45|20.6825|22.085|29.885|40.96|43.16|48.26||||
2022-02-19 16:17:47|amer_0895|TWM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2776|1.6071|1.2455|1.1083|1.1652|1.0499|1.2401|1.3565|1.156|1.1138|1.1819|1.3018|1.1984|1.0855|1.208|1.0846|1.2624|1.2532|1.0098|1.0916|0.4036|0.7987|0.6658|0.8006|1.0252|1.4195|1.3601|1.3||||
2022-02-19 16:17:50|amer_0896|USA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|22.2|12.48|14.52|8.4|8.16|7.2|3.6|5.88|4.92|4.2|3.6|5.4|4.68|4.8|11.16|15.6|33.48|23.28|14.4|12.96|7.92|7.56|6.72|4.38|12.24|13.8|12.84|19.68|24.24|18.96|18|14.64|16.68|15|9.36|2.82|3.36|5.64|7.44|7.92|8.04|8.64|11.16|11.88|15.24|15.12|23.52|25.56|21.48|9.24|13.32|12.6|8.64|4.56|3.54|2.52|3.12|4.2|3.24|2.76|2.34|2.7|2.04|1.32|2.4|3.96|4.14|3.3|3.78|3.68|5.23|4.74|4.35|4.17|2.84|2.22|2.12|3.07|3.79|4.29|1.98|3.38|4.08|3.86|2.9|1.77|1.13|0.99||||
2022-02-19 16:17:54|amer_0897|VFF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:54|amer_0898|VLE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.5|1|1.7|1.6|1.55|2.1|6|5|8|7.5|2.5|3.15|2|2.55|5.5|5.3|7.4|11.4|4.8|1.5|2.1|1.9|2|4|5.9|4.1|3.45|3.9|4.55|2.45|1.94|1.5|2.01|1.4|1.27|0.88|0.97|0.435|0.43|0.29|0.63|0.58|0.36|0.38|0.55|0.59|0.41|0.66|0.72|1.24|0.89|0.9|0.66|0.68|0.5|4.35|4.62|4.67|3.5|2.86|2.52|2.31|3.39|0.62|0.205|0.31|0.325|0.56|0.6|0.48|0.45|0.43|
2022-02-19 16:17:57|amer_0899|VMD.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|3.24|4.15|6.65|4.87|6.5|8.94|9.2|8.21|5.84|13.94|12.13|10.14|12.35|9.21|7.22|6.97|
2022-02-19 16:17:58|amer_0900|VNR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:59|amer_0901|WDO.TO|total_return_price|0.00303643724696||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2675|4.0736|3.3946|3.2976|2.9582|3.8311|3.4916|3.5886|2.9582|3.8311|3.1522|3.2976|2.0368|2.2308|2.3278|2.1338|2.0368|1.1833|0.9699|0.9699|0.9796|1.5033|2.0853|2.2405|2.2308|2.706|2.6284|2.4247|2.3859|3.6856|2.9582|2.8515|2.3278|2.0368|1.2027|0.9699|0.9214|0.9214|2.1241|2.2308|1.8137|1.5906|1.6973|1.4936|1.5518|1.4548|1.6003|1.3385|1.1154|0.6789|1.5033|1.3775|1.6924|1.9974|2.0368|2.382|2.382|2.7294|2.7195|2.93|2.74|2.52|1.48|1.33|0.86|0.94|0.6|0.54|0.395|0.66|0.73|0.83|0.89|0.73|1.15|1.15|0.97|1.02|1.69|1.7|1.94|2.61|4.02|3.39|2.46|1.79|1.96|1.89|3.66|3.79|4.22|4.23|6.72|8.05|7.39|10.66|13.71|13.19|8.34|9.06|12.62|11.13|||||
2022-02-19 16:18:04|amer_0902|WPRT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|19.425|63|49|61.425|45.15|28.875|34.475|14|18.655|30.8|19.145|10.675|9.275|4.83|4.655|6.335|4.725|7|5.985|5.53|6.37|6.23|5.145|4.62|3.325|3.185|3.325|4.375|4.235|5.32|9.1|7.175|8.085|10.78|16.59|11.04|6.25|6.32|8.65|11.98|12.23|16.5|19.35|19.18|18.35|18.35|20.48|31.47|31.81|43.64|32.86|25.87|27.09|28.99|30.56|28.2|18.92|15.67|17.84|12.03|4.14|5.07|6.54|3.6|3.17|3.83|2.38|1.94|1.57|1.24|3.05|3.5|4.6|3.87|3.4|4.08|1.86|1.98|3.41|3.74|3.15|1.02|1.65|2.48|6.49|9.7|6.51|4.19|2.87||||
2022-02-19 16:18:08|amer_0903|XAU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2306|4.152|2.9938|3.8968|3.8674|4.4269|4.4171|3.2196|3.1999|2.611|4.4956|6.1152|3.3079|2.7778|2.4736|1.7041|2.5712|2.1526|2.2255|1.88|2.6|2.36|2.38|2.47|3.09|2.58|2.38|1.98|
2022-02-19 16:18:10|amer_0904|XTC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6849|2.0058|2.0359|2.2064|2.3267|3.0288|3.3597|3.109|3.2343|2.783|2.1813|2.2565|2.4822|2.7078|2.7379|2.5574|2.1061|2.1061|2.2866|1.8052|1.4743|1.8654|1.745|2.1813|2.6025|3.8361|3.5051|4.0918|4.1899|4.4994|4.1442|3.7893|3.6755|3.9565|4.4816|4.593|3.153|2.9151|2.4683|2.6857|2.4773|2.1751|2.4935|2.3593|2.4312|2.9117|3.1607|2.4995|2.2634|2.0516|1.1635|0.7404|0.6669|0.8112|1.1456|1.3742|1.8689|2.0905|2.4185|2.6464|2.985|2.825|2.411|2.3671|3.4829|3.5773|3.6051|4.6258|4.7212|4.4763|4.9598|6.4782|6.9028|8.5827|7.9418|9.2659|11.7213|12.1351|11.5714|13.5128|12.0321|9.841|9.8173|8.8008|9.4255|8.8404|8.0889|8.5345|7.7198|7.6209|8.1729|7.8839|8.3467|6.9061|6.6263|7.2278|4.9792|6.2903|6.2645|8.8779|10.3176|10.207|9.8046|10.31||||
2022-02-19 16:18:14|amer_0905|Y.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3599|8.7063|10.263|10.4401|19.8176|23.164|17.5152|14.5043|18.2516|14.6255|18.0744|15.0916|14.234|19.2956|17.077|19.0625|16.4152|7.6437|6.9352|8.0352|7.625|6.5157|8.5106|7.8301|5.8726|5.77|6.9166|7.9606|8.408|6.5437|8.4889|11.0274|12.1318|11.8738|14.1301|13.509|13.81||||
2022-02-19 16:18:16|amer_0906|CNNX.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0907|CURA.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0908|CWEB.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0909|FIRE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0910|HMMJ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7719|6.633|7.3487|13.5614|13.3979|14.2513|19.8703|12.0486|19.1434|15.4826|11.2752|7.9627|5.5511|6.8283|5.6343|7.8412|12.2195|10.7282|7.94|6.36|
2022-02-19 16:18:18|amer_0911|HUGE.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0912|LABS.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0913|OILS.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0916|HYG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:20|pink_usa_0000|EDCFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:20|pink_usa_0001|CMWAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1762|28.4338|27.7632|22.3447|28.0415|29.1254|31.068|31.1591|26.2906|29.1907|32.2502|32.3537|36.6279|40.7019|46.586|39.9088|45.5423|46.1285|47.2958|51.9737|45.8058|48.7889|50.6299|46.7208|35.9476|45.5122|42.5742|41.2125|43.2166|46.0913|51.8902|49.2897|48.2185|50.8153|46.088|44.6822|43.6296|43.7892|44.5163|50.7351|50.5195|51.3975|35.8233|44.9356|43.481|60.385|62.941|73.0636|73.3471|72.0894||
2022-02-19 16:18:23|pink_usa_0002|WEBNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7477|5.8783|7.2369|8.4909|11.2365|11.7567|12.9584|10.8518|12.1713|12.8836|12.5735|12.9365|11.7075|12.2261|13.5274|12.4198|15.2524|16.4145|18.8174|16.214|18.6149|18.0802|19.14|21.133|19.4318|18.3398|21.0479|17.8551|15.3911|17.8559|17.991|15.963|17.2265|19.7269|21.6774|19.7104|21.4715|21.4627|19.7914|18.7007|17.3021|15.4725|15.8595|17.693|18.1941|15.53|8.5111|11.2698|11.405|13.8161|17.461|19.4733|17.84|14.75|
2022-02-19 16:18:26|pink_usa_0003|MQBKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1864|11.7598|10.3243|17.8027|31.3428|25.7011|27.8324|23.7077|22.6295|23.5492|23.9977|21.7134|14.2647|16.5806|20.8407|18.2947|20.6979|25.7598|28.1701|27.5855|34.1274|35.1772|35.9574|40.5429|37.0148|34.7595|45.449|47.3819|41.1215|46.3538|39.1551|40.5208|49.4593|50.8378|54.0548|56.9374|59.6215|66.423|70.3927|79.6012|80.2396|67.3086|82.0445|81.4666|81.0789|91.2181|44.5986|78.3287|83.7459|103.3211|114.1545|116.0407|122.7633|151.04|
2022-02-19 16:18:29|pink_usa_0004|MCQEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6933|16.687|16.4703|27.7395|38.6186|39.0954|39.5721|27.2194|27.6528|31.9438|32.2038|29.0398|19.1576|20.978|25.7457|22.8417|26.4392|30.9035|31.8571|33.1574|41.0025|41.826|45.9869|50.2792|45.4695|41.6841|53.6638|54.599|48.5869|45.7875|46.2431|52.7582|55.1273|58.0431|59.9657|59.2276|65.2415|70.3898|73.1234|83.0121|81.7797|66.9728|81.3241|78.3845|76.7886|88.7294|41.3607|74.4978|83.0937|100.6881|109.0869|115.9117|122.3238|150.75|
2022-02-19 16:18:31|pink_usa_0005|ASXFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3892|29.0371|29.3481|28.1325|25.4729|22.6939|24.605|26.6753|23.3309|24.8837|25.7357|30.0971|25.1543|26.4756|26.7529|27.1363|26.7611|26.9463|24.9935|27.5388|26.1535|22.6818|25.2495|27.2181|28.8872|31.9843|32.3421|34.2184|35.0911|37.5172|37.4735|38.3222|42.2842|41.8604|38.2863|45.4176|51.5191|53.1654|52.9197|46.177|54.2887|57.9481|53.9579|55.3143|58.2578|58.77|67|
2022-02-19 16:18:33|pink_usa_0006|QUBSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1969|1.9528|1.8552||1.8064|1.4939|1.8259|2.2457|2.6363|2.2165|2.0212|1.8064|2.2262|2.1481|2.2946|2.4606|2.3434|2.441|2.6851|2.5875|2.3727|2.441|2.8706|2.8316|2.0016|2.441|3.9056|4.0716|4.8235|4.5891|3.9545|3.3686|2.9292|2.5387|1.7575|1.1717|1.5134|2.2946|2.5484|2.441|1.7673|2.4215|2.4898|2.0212|1.8942|1.4841|1.4256|1.7575|1.0936|1.24|1.4549|1.8064|1.2303|1.3084|0.9188|0.9764|1.2205|1.2537|1.8747|2.3717|2.3434|2.4898|2.6222|2.8514|1.9162|2.3161|2.2215|2.7069|4.0121|4.4158|3.9362|4.5529|4.406|4.406|4.0536|3.965|3.785|4.29|5.06|1.99|2.94|2.91|3.59|3.75|3.6|4.19|3.425|
2022-02-19 16:18:36|pink_usa_0007|QABSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2098|7.205|9.8097|12.5625|13.5948|15.9072|13.8026|14.5588|9.5409|11.2633|11.184|14.4327|19.4599|21.7005|18.5964|21.201|21.3504|19.4926|19.5953|18.4641|18.1301|21.3802|24.5129|10.1|13.114|14.8|18.85|19.3|17.2|20.77|18.68|
2022-02-19 16:18:38|pink_usa_0008|WOLWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3427|15.5456|14.7559|17.2499|20.9908|20.6998|21.0739|20.1595|23.8646|22.5907|21.9962|25.181|20.6883|21.5716|23.7785|22.7352|25.9086|26.4563|30.8468|25.526|28.4791|26.6781|29.9319|30.257|27.999|22.3676|21.106|19.3175|16.3968|16.2212|15.9159|14.7567|16.6001|15.9254|18.643|18.2487|19.0421|20.0113|19.1561|20.9805|19.4539|19.1941|20.3629|21.4081|24.3661|24.7861|21.5933|24.2655|25.7618|29.5299|30.1086|31.9238|27.84|26.97|
2022-02-19 16:18:40|pink_usa_0009|GMGSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4717|0.3302||0.5566||0.5283|||0.5755|0.6651||0.5852||0.6816||4.5228|4.4087|4.6983|4.1605|4.1296|4.0756|4.0001|4.5945|4.2832|4.5285|4.6794|4.4624|4.1417|4.1511|4.9247|5.1606|5.2273|4.7765|5.563|6.0521|6.0636|6.1672||6.8098|7.206|7.3661|9.1597|10.0517|9.9414|9.1597|5.3628|9.6395|12.646|14.2427|13.7383|15.9887|16.6947|19.8|
2022-02-19 16:18:42|pink_usa_0010|RMSYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5071|6.3617|||9.4106|9.7324|11.1092|10.9193|13.1506|17.0911|16.1416|||18.2779||20.5852|23.5287|26.4912|30.8494|30.8114|32.9478|35.0842|42.7277|40.8002|40.7337|44.6836|49.3457|45.5287|39.6332|43.5454|44.7499|51.4759|53.4265|48.0166|48.826|50.6376|47.8142|50.7725|45.9737|37.8505|38.5154|35.7113|40.0475|47.4326|42.6289|51.0101|41.8474|43.8206|46.6144|47.1321|48.6838|49.0733|46.768|49.75|
2022-02-19 16:18:44|pink_usa_0011|RMYHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2184||12.4471|11.5373|12.2877|13.6009|12.1041|13.3098|11.2972|9.5504|9.6168|9.1706|10.2123|12.0438|10.5529|12.3975|8.029|12.4396|12.0778|11.4323|12.4914|11.4373|12.94|12.748|
2022-02-19 16:18:46|pink_usa_0012|SKHHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1516|8.7177|||8.4535|8.3931|10.1015|9.9012|10.2094|10.5407|11.1109|10.1863|11.8279|11.4922|12.5774|12.6476|12.3581|11.9254|12.9387|13.6407|10.6466|10.9447|12.1346|13.3413|14.673|13.0704|14.858|16.3962|14.8706|15.9418|15.8574|16.4318|16.7016|14.483|16.2836|17.78|17.9481|19.2614|14.2875|20.066|23.3309|24.4693|26.5805|28.0174|28.24|34.03|
2022-02-19 16:18:49|pink_usa_0013|SKHCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6831|8.1221|6.1465|8.3416|10.7124|12.0295|11.7222|7.9465|9.3075|10.4929|9.6236|11.1778|10.3008|10.3279|12.1217|11.7804|12.8412|12.9427|13.5368|12.8412|14.5615|13.7248|14.9281|15.1443|14.3734|14.2456|14.9046|15.3417|12.3335|12.2395|12.5215|14.5427|15.4921|14.0256|15.2383|17.0902|16.1195|18.0696|16.7055|17.4644|17.7382|14.1502|16.571|18.1656|18.2521|19.7027|14.2943|19.6661|23.2455|24.2268|26.6067|28.0842|27.814|34.044|
2022-02-19 16:18:51|pink_usa_0014|BXBLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5599|6.6974|10.1245|8.5214|9.4049|7.0679|8.629|10.2269|10.0308|10.8225|9.2017|10.6219|11.0707|9.3762|11.0393|11.9615|13.4318|13.0706|13.2326|13.9274|13.8328|13.4787|13.456|14.0354|14.3333|13.3208|11.3364|13.8833|15.5114|15.0059|15.5611|15.2286|12.4439|13.1802|12.4386|13.8285|13.6929|11.2366|14.2177|12.9367|15.3327|16.2675|14.0643|15.7501|12.6337|14.4757|14.7201|16.0272|15.6713|16.9809|15.32|15.44|
2022-02-19 16:18:54|pink_usa_0015|BMBLF|total_return_price|0.0384|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0046|3.4018|3.3759|4.1338|5.5548||5.7701|4.1769|5.1759||6.5883|5.5117|5.951|6.1577|6.2954|5.7701|6.4763|7.7078|7.7337|7.0419|7.5528|7.9221|7.83|8.0972|7.5076|8.1156|8.0143|6.0798|6.8121|8.5209|8.7431|8.9815|8.4472|6.4759|6.743|6.8167|6.7453||6.8904|6.3331|6.9825|7.7379|7.7287|7.784|6.9224|5.5141|6.521|7.3073|7.0771|6.9205|8.0792|8.4915|7.8|7.23|
2022-02-19 16:18:57|pink_usa_0016|APAJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7015|0.9639|0.8553|1.0409|1.2355|1.2898|1.4482|1.4074|1.7107|1.851|1.8419|2.0265|1.9087|2.2386|2.5773|2.4881|2.5286|2.9191|3.1488|3.0308|3.0524|3.0082|3.2685|3.6937|3.7227|4.3934|5.0801|4.76|4.4943|4.6234|5.0878|5.2754|5.2993|4.9711|5.5283|5.7793|5.2487|5.3985|5.124|6.048|6.2686|5.2742|6.3785|6.9882|6.9086|7.2485|5.6527|7.2542|6.9446|7.123|7.2504|6.7135|5.9524|7.1683|
2022-02-19 16:19:00|pink_usa_0017|LLESY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0268|3.5373|3.3914|4.2666|6.8193|6.637|5.9806|4.6167|4.9668|6.338|6.513|6.5568|5.2586|5.5408|5.6894|5.5705|6.0607|6.9817|7.8325|5.8005|7.266|7.622|8.5914|9.7432|10.3442|10.9229|10.6918|9.5002|7.4974|8.8229|8.9516|7.856|9.0235|9.0963|10.6312|11.3801|12.5915|11.4571|12.5415|13.49|13.1991|7.6956|8.172|8.5738|11.4761|12.073|5.717|8.1504|7.9662|9.9877|9.5739|8.9052|7.63|7.74|
2022-02-19 16:19:03|pink_usa_0018|CCLAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:03|pink_usa_0019|CHEOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2846|21.8236|26.3189|25.6273|27.5485|32.614|33.1079|29.4818|20.2898|25.514|25.3886|26.0396|28.4909|33.7465|30.1665|24.1062|24.6902|22.688|23.1701|25.7875|26.1519|27.7437|31.7605|27.8332|26.0273|31.8162|35.7213|41.8129|50.0986|40.4396|48.9574|57.207|59.3331|63.5577|66.3832|67.6521|70.5422|59.586|60.6186|69.3158|68.8892|77.1692|55.3428|63.2489|70.6411|72.6572|79.7716|93.6342|81.34|77.68|
2022-02-19 16:19:06|pink_usa_0020|BOALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||15.4409|16.5024|16.1164|15.4409|15.2479|15.5374|16.7919|16.3094|15.4409|16.6954|18.2395|19.2046|18.4325|15.3444|16.4059|11.7737|8.589|8.975|8.975|10.2296|9.554|9.2645||3.5707|3.5707|3.4742|3.6286|4.4392|4.2462|5.1727|6.1763|6.3694|7.18|7.3344|8.4153|9.8436|11.0016|11.7351|14.8712|13.3328|15.8188|17.3523|16.547|16.2323|20.59|72.5735|22.6349|19.4384|18.6177|21.3822|23.0237|26.177|22.203|18.5745|17.4945|18.5745|16.6738|8.8121|8.8985|11.9222|17.7537|18.1425|17.1922|13.9092|14.8488|16.4257|19.7108|15.8737|11.0906|12.3433|15.5058|11.0205|13.4471|15.7423|17.9587|13.6136|15.8153|14.3848|18.1876|17.7877|17.2027|15.4509|17.4999|16.6083|13.7622|14.6088|16.7794|16.3561|17.7341|14.5908|16.185|19.2472|18.7158|21.0486|20.7874|17.4549|17.9974|12.8369|11.7756|14.2175|12.675|11.9844|4.64|9.91|11.84|15|16.83|20.98|21.24|19.28|
2022-02-19 16:19:10|pink_usa_0021|ARLUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9413|2.4358|2.3439|2.6656|3.7226|3.0333|3.7686|2.9046|3.016|2.8211|3.0252|2.2921|1.7353|2.0694|2.8489|2.8396|2.6448|2.951|3.5635|3.3407|3.9439|3.9068|4.6863|4.758|4.9304|4.9935|5.8867|5.5905|5.5095|7.1261|7.188|9.0183|11.4913|10.6149|13.0475|16.93|15.8454|18.0549|18.1853|22.8476|19.8594|14.7078|16.7161|20.9211|20.227|23.7715|13.4017|16.2065|20.9371|22.2204|25.5391|31.9138|33.5557|32.89|
2022-02-19 16:19:12|pink_usa_0022|IAUGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7526|8.0278|9.5509|10.4647|10.6318|8.8548|10.8249|11.2274|10.9038|11.5904|9.4621|9.7492|11.2258|10.934|14.9724|16.0391|19.4695|16.6044|18.6846|17.7713|18.0262|19.3728|19.8464|18.9281|17.8171|16.3336|13.1349|15.9199|17.2456|16.5936|17.6174|18.2047|20.0954|20.837|22.6833|24.5272|26.4814|28.1641|24.5665|22.3643|25.0216|26.1047|26.0351|26.1966|18.4191|18.7755|15.2738|18.5443|17.5877|18.5441|19.59|15.4|
2022-02-19 16:19:15|pink_usa_0023|CAHPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1358|1.1278|1.5885|1.6203|1.3582|1.239|1.5805|1.2628|1.0722|1.2628|1.5011|1.3661|1.1914|0.4408|0.6235|0.3773|0.6831|0.5627|0.4507|0.4209|0.5361|0.7333|0.7977|0.9062|0.9811|1.6381|1.7743|1.1738|1.5511|1.7438|1.636|1.9241|2.3064|2.5127|1.8827|2.3911|2.5135|2.8712|3.1348|2.5276|2.1992|3.796|4.0796|3.7299|3.1352|3.3574|2.515|2.94|
2022-02-19 16:19:17|pink_usa_0024|CHPRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:17|pink_usa_0025|ALMFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.408|0.2794|0.1818|0.2572|0.2218|0.2395|0.2129|0.1996|0.1153|0.1375|0.0798|0.1197|0.0976|0.1286|0.2395|0.2838|0.754|1.1531|0.8338|1.1354|2.1111|1.8095|1.774|1.7829|2.4038|2.3216|3.0622|3.2199|2.7559|3.1271|3.9901|4.1014|6.691|5.4185|5.3631|6.7794|8.2238|10.1328|15.9054|17.8172|18.2249|14.6267|21.7353|23.0761|23.0322|24.3779|16.5648|22.1681|23.9247|26.0755|20.1089|27.241|25.12|30.62|
2022-02-19 16:19:20|pink_usa_0026|SFDPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:20|pink_usa_0027|WHITF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4816|4.4426|5.6994|6.7906|6.6737|5.6897|5.261|5.261|5.4266|3.5463|3.0994|3.6111|2.204|2.1155|1.8793|1.5251|1.4464|1.3677|1.5251|1.0135|1.1414|0.9938|0.6838|0.5215|0.4723|0.7281|1.8104|1.7809|2.1843|2.0368|2.6665|3.46|3.37|4.37|3.73|3.21|3.27|2.91|2.306|1.86|0.96|1.22|0.675|1.29|1.33|1.4599|2.315|2.04|
2022-02-19 16:19:22|pink_usa_0028|NNCSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|0.85||0.8||0.7|0.59|0.54|0.53|0.535|0.46|0.67|0.81|0.79|0.7|0.76|0.885|1.15|1.56|1.26|0.95|1.32|1.55|1.71|2.62|2.24|2.37|2|2.01|2.18|2.04|2.4|2.265|2.1555|3|3.95|4.25|4.471|3.29|4.78|3.98|6.17|4.5|4.41|4.95|4.3601|
2022-02-19 16:19:24|pink_usa_0029|RIDYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5078|0.397|0.5078|0.9232||0.9325|0.9417|1.1448|1.1217|1.0156|1.1448|0.9325|1.0156|1.154|0.9325|1.0525|1.0894|0.8863|0.6601|0.697|0.6832|0.6961|0.7142|0.7518|0.6954|0.8373|0.8551|0.8852|1.0525|0.9115|||0.8458|0.9115||0.9961|0.935|1.0169|0.9585|0.9491|0.9491|0.8608|0.7997|0.6672|0.6672|0.4163|0.5075|0.5538|0.6849|0.876|0.8316|0.9167|0.921|
2022-02-19 16:19:27|pink_usa_0030|DXSPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:27|pink_usa_0031|KSKGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6006|2.0483|3.3345|5.0018|6.5261|7.6694|7.3359|7.7646|10.861|10.7657|9.1461|7.5265|6.9072|6.6404|6.6976|4.6969|5.4495|4.2968|3.5441|1.5339|1.7911|0.7526|1|0.84|0.64|0.5|0.35|0.51|0.5325|0.21|0.24|0.0012|0.051|0.1564|0.2|0.15|0.2108|0.29|0.27|0.19|0.14|0.12|0.109|0.189|0.2719|0.273|0.258|0.265|0.61|0.72|0.691|0.6392|0.99|1.39|
2022-02-19 16:19:30|pink_usa_0032|AGLDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0746|0.1161|0.0912|0.1135|0.1309|0.1135|0.0908|0.0742|0.048|0.0436|0.0349|0.0436|0.0349|0.0393|0.0262|0.0611|0.1091|0.326|0.1678|0.14|0.11|0.0821|0.0638|
2022-02-19 16:19:32|pink_usa_0033|OROCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4241|1.1751|1.9918|1.4739|2.0216|2.9976|2.6092|2.1411|1.1751|1.2747|1.8324|1.8523|2.2029|1.4311|1.4241|1.3053|2.1294|2.1611|2.0316|2.1511|2.41|2.181|1.7627|1.6532|1.1901|1.4639|2.3005|3.5155|2.7486|3.0906|2.1374|2.6484|3.3187|5.3777|4.328|3.8063|3.03|2.18|2.43|2.14|1.7988|1.8301|1.325|1.5775|1.73|3.3699|3.6032|4.7|6.18|6.95|
2022-02-19 16:19:34|pink_usa_0034|DMZPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.624|19.8522|18.41|16.8302|16.738|15.0818|18.0831|17.0894|13.2698|14.5701|12.3013|15.0973|18.2175|16.3137|20.8012|27.6681|31.1476|34.264|44.1843|57.03|42.31|
2022-02-19 16:19:36|pink_usa_0035|QRNNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5034|2.7418|2.9802|2.7712|2.8516|3.4219|2.6989|2.8596|3.1166|3.2934|3.1327|3.5157|3.4781|3.8512|3.8161|3.2148|3.125|3.2738|3.3155|2.9273|2.4908|2.4991|2.8323|2.9989|2.9589|3.3738|3.4404|3.2738|3.4488|2.797|2.7669|2.5788|2.7283|2.7755|2.9646|3.5814|3.261|2.1292|2.971|2.9613|2.8128|2.9215|2.9117|2.87|2.458|
2022-02-19 16:19:37|pink_usa_0036|ASAGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.22|1.15|1.07|1.3|1.3|1.31|1.3|1.54|1.47|1.65|1.49|1.37|1.35|1.38|1.07|1.36|1.23|1.27|1|1.06|1.07|1.17|1.13|1.14|1.2|1.26|1.01|0.866|0.97|1.03|1.32|1.33|1.19|1.21|1.44|1.27|0.995|0.8779|0.949|0.85|0.793|0.69|0.753|0.68|0.7695|0.7066|0.743|0.836|0.8455|0.86|1.07|1.05|1.045|
2022-02-19 16:19:41|pink_usa_0037|BKQNY|total_return_price|1.99339933993|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.606|10.4787|9.6523|13.024|12.905|11.5431|14.4653|32.8156|15.3897|15.8565|14.6253|14.516|13.9392|12.6954|14.6638|13.3266|12.4646|11.6211|12.7956|14.1051|13.1543|15.8417|15.5648|12.8472|12.8139|13.5146|12.5025|11.2408|11.2272|11.1364|9.895|5.1402|5.7359|7.8747|11.1225|12.9236|13.191|12.4728|12.8|10.9499|
2022-02-19 16:19:43|pink_usa_0038|SSLZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7356|4.1839|5.0546|3.2726|4.5807|4.676|5.1691|5.5934|2.2409|3.4782|3.4615|4.6512|5.3067|5.282|5.08|4.74|
2022-02-19 16:19:45|pink_usa_0039|STOSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3584|7.2694|8.8432|8.4985|9.8624|9.2928|10.2696|7.9875|9.8517|10.2612|12.2224|10.5902|8.6293|9.7446|11.9523|8.7943|9.4162|9.4486|10.5821|9.2219|11.6442|10.7032|9.8769|10.9605|10.1616|5.65|4.8928|5.2567|2.634|2.4816|2.9|3.8148|2.7638|2.793|2.7735|2.1517|3.0168|3.8926|3.7642|4.4279|5.0604|3.591|4.6128|4.7977|5.0896|5.5567|2.1507|3.5812|3.4521|4.7297|5.3129|5.2833|4.783|4.56|
2022-02-19 16:19:48|pink_usa_0040|ANZBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.6853|0.7442|0.8003|0.9328|1.0572|1.0856|1.1084|1.3547|1.5039|1.4979|1.8258|2.0115|1.6778|1.7222|1.774|1.3783|1.7316|1.9214|2.025|1.8477|2.0053|1.7638|2.187|2.0684|2.3562|1.9792|2.5639|2.3711|2.816|2.9214|3.4109|3.0242|3.1557|3.4787|4.1136|4.0127|4.536|4.9058|4.4601|4.8156|5.788|5.7007|6.0574|6.7173|6.6154|7.1332|7.6051|7.6602|8.7549|9.4368|9.8679|10.4786|9.8679|8.5796|8.1569|7.3653|5.2935|5.4914|6.7204|10.9104|10.6867|12.0629|9.5919|12.2243|13.18|13.5692|13.3685|10.4805|12.1612|14.229|13.6142|15.4573|16.3664|18.6078|16.6101|18.1773|18.828|19.9374|21.0363|18.1033|17.8648|19.0947|17.4449|13.4219|14.7743|13.0828|13.6511|16.0357|16.9534|18.8358|17.7067|18.6403|18.3084|17.1078|17.6916|17.0174|14.8032|16.0795|17.7401|17.1768|15.8866|9.638|11.8792|11.6441|16.6624|20.4353|20.5383|19.6309|20.105|
2022-02-19 16:19:53|pink_usa_0041|ANEWF|total_return_price|0.07824933687|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3236|5.2681|6.561|8.196|12.2532|12.853|13.0486|11.6516|13.3839|13.5236|14.4457|12.7328|12.9628|14.446|14.589|15.2604|16.2847|18.9494|19.114|17.2616|19.9173|19.9699|21.3265|21.163|20.2826|20.2215|19.8359|17.1691|14.8151|13.7137|13.7882|14.0906|16.4493|18.7773|19.4521|17.9402|19.0003|17.4732|17.5067|18.1513|15.2126|15.9942|15.4495|16.8096|17.0232|8.7456|9.4522|12.3888|12.7189|18.9758|20.0981|19.3106|20.2032|19.85|
2022-02-19 16:19:57|pink_usa_0042|NAUBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7871|9.0369|8.6524|11.4724|16.5677|15.4781|16.1511|13.9079|16.1511|15.9325|17.6513|17.2547|14.8218|15.8003|16.7919|15.5645|18.1471|18.3129|22.7838|19.994|23.9069|21.4604|21.4533|23.2137|22.0159|20.1049|22.4797|19.7857|16.8548|17.3689|16.5317|15.5831|18.1408|18.8776|21.4692|19.4337|21.8882|20.3633|19.1238|17.6718|17.2645|13.9799|15.7506|16.8971|18.3883|16.1469|9.4151|11.5429|11.2793|16.631|18.619|19.918|19.6296|20.2601|
2022-02-19 16:19:59|pink_usa_0043|NABZY|total_return_price|0.002772002772|||||||||||||||||||||2.9041|3.1115|3.4466|3.303|3.1275|3.0842|3.4987|3.3047|3.1498|3.8541|3.2087|3.4425|3.6695|4.2683|4.934|4.5514|4.6118|4.7931|3.8868|5.0943|5.2807|5.9897|7.2216|6.8677|7.4545|7.4614|7.1253|7.574|7.7318|7.4216|7.8528|8.1794|8.2251|8.4009|10.1041|11.4618|12.7585|13.5878|12.8433|13.4649|13.5117|13.0769|12.5135|17.0259|18.3348|14.493|14.8602|12.3141|12.9446|13.779|13.4323|13.4655|14.6928|15.8897|14.8368|17.6983|18.1727|17.6189|18.3905|18.7253|19.8773|20.8165|21.2657|23.3629|21.1215|18.6855|20.9811|21.8981|22.8239|23.7631|24.8783|27.1215|28.7845|27.7064|29.8084|33.1208|36.1613|33.2418|41.1156|5.5944|5.4228|4.8305|3.3207|3.0881|3.2662|4.6817|5.94|5.8509|5.9182|5.4419|6.0077|6.6015|7.3185|6.7065|6.8364|6.7606|6.8898|7.1745|7.3969|9.2437|10.0812|8.2974|9.8307|9.8932|9.9113|10.0837|9.6169|9.34|9.2472|8.2865|7.0521|7.0596|7.2644|7.3384|7.7662|9.6917|9.6576|9.4009|9.8416|9.0057|8.8199|8.7751|7.4576|7.8377|7.7464|8.811|8.7661|4.7195|5.0619|5.9318|6.2621|9.4839|9.7806|9.3634|10.6592||
2022-02-19 16:20:06|pink_usa_0044|BHPLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0801|3.4149|2.8457|3.0466|2.9796|2.7118|2.6114|3.0801|2.2124|2.8485|3.2467|3.1803|2.7655|2.9867|3.0697|3.4487|4.0685|4.7766|5.0014|4.7485|5.5071|6.6591|8.4855|7.3897|9.1317|9.0193||11.4919|11.1828|11.1266|12.5877|16.1561|21.4665|20.4058|17.1395|23.6862|16.3247|10.958|12.1943|14.8917|18.6692|20.8203|21.9161|18.7158|21.0254|26.0296|25.5348|26.9039|19.7908|20.406|21.3226|18.7251|21.1541|23.1362|21.3381|17.6789|21.0523|20.8886|20.5844|21.6744|19.984|15.3411|15.5876|15.601|11.3382|8.9518|9.3124|11.0469|12.7798|13.2576|14.3277|13.7543|16.7862|16.8099|18.7496|19.762|20.1305|19.1424|21.9697|24.3138|22.3897|23.3313|14.7229|21.8767|25.4045|29.4213|33.369|33.9765|26.53|30.354|
2022-02-19 16:20:10|pink_usa_0045|NCMGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8394|15.8419|13.6169|12.9049|13.3384|18.7808|16.7287|17.6209|22.0867|24.7156|27.0495||9.5679|19.1358|20.7454|21.4607|25.1715|26.5365|27.121|27.5616|34.3859|36.1924|36.0485|35.6953|30.5164|29.2208|28.1775|22.9632|27.4606|21.4421|20.7979|7.9196|10.6305|5.838|8.2712|9.437|8.4239|8.3822|9.7053|9.7238|8.0122|8.5395|11.9812|14.7383|16.1243|11.6854|16.0015|14.7972|15.62|16.0419|13.9683|14.5949|13.2084|14.2387|17.3742|20.9739|22.3658|18.998|14.7092|21.2017|22.1311|19.3586|18.0921|19.207|16|17.1|
2022-02-19 16:20:13|pink_usa_0046|CSLLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4259|29.6211|32.4524|32.8168|30.6063|28.5113|35.7505|35.5506|37.6702|39.2147|33.3065|44.8945|50.871|50.0505|52.6047|58.1149|68.7101|70.8745|63.3513|67.7198|72.4982|78.6645|95.3049|90.012|98.3189|104.113|108.944|99.7311|109.0178|106.75|105.66|
2022-02-19 16:20:16|pink_usa_0047|CMXHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3369|20.4704|19.1354|22.1169|26.4861|25.855|29.5931|25.6325|28.4361|33.8207|31.1434|32.195|25.141|29.6299|33.2695|35.5799|44.5963|52.3744|56.9328|53.1964|57.0813|55.994|60.5757|58.5324|62.2011|66.6971|6.6325|64.3119|58.3712|72.4933|70.9775|77.163|76.975|68.2386|89.3578|101.9496|102.2862|104.4664|116.4117|138.7801|147.2854|126.7283|136.0395|149.2493|158.1258|190.4953|172.0438|194.4426|206.9702|217.4706|196.7674|217.1484|208.72|208.86|
2022-02-19 16:20:19|pink_usa_0048|BLSFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1553.3935|2067.7622|2468.9698|2726.1542|2715.8668|2057.4749|2243.8782|2322.1052|2050.3694|1307.2134|683.4565|405.545|444.6584|284.0873|543.4714|100.1282|24.1505|||22.4922|26.1138|25.5419|22.0252|21.825|13.3809|11.0841|13.8575|15.3919|20.265|33.8582|33.9253|33.7335|43.4059|48.8796|42.0063|55.1393|56.1075|63.7668|49.819|37.4434|46.3614|38.3986|39.8052|47.8012|26.5869|39.2237|46.2369|46.2369|72.2469|81.2729|73.21|76.65|
2022-02-19 16:20:21|pink_usa_0049|SKLTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9021|27.4524||29.9945|31.6892||31.6892|32.0215|32.0215|32.3112|32.3112|32.494|28.6729|28.6532|41.9628|42.0418|46.9192|46.03|48.86|
2022-02-19 16:20:22|pink_usa_0050|TLSYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3122|22.905|26.5542|27.9321|6.8147|7.0731|6.2438|5.2492|4.3139|4.6126|4.3147|3.8577|3.2528|3.7328|3.9634|3.5811|3.8321|3.6021|3.5355|4.4075|5.0286|5.4372|5.5137|5.4876|5.2908|6.2357|6.98|6.5373|5.7336|5.0059|4.8773|4.9519|5.1883|6.2444|6.9529|7.6657|7.7179|8.502|8.1276|9.0359|7.4996|5.6848|4.9872|6.2339|6.9051|7.3445|7.1774|6.8427|6.8356|7.3351|7.4393|8.5139|8.97|9.6251|10.0629|10.9304|12.3114|14.087|15.0685|13.84|15.3437|15.3108|15.2915|16.6097|16.8407|16.678|17.5952|16.4618|14.4607|14.6715|14.9599|15.1963|14.6056|13.9378|14.0586|13.0778|12.0891|11.6989|11.0932|8.4644|10.2947|8.6734|10.5503|12.0767|11.2349|11.7604|9.1522|10.1849|9.979|11.0575|12.5207|13.5386|14.32|15.05|
2022-02-19 16:20:27|pink_usa_0051|TTRAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.005|0.0083|0.0039|||2.4642|1.8086|1.888||1.8325|1.3883|1.5271|1.5549|1.4327|1.3883|1.4716|1.3605|1.5549|1.7492|1.8047|1.9991|1.8047|1.9158|1.9158|1.9158|2.0217|1.7409|1.6566|1.4713|1.4601||1.6286|1.8251|2.162|2.4148|2.4428|2.5046|2.4602|1.9093|1.4039|1.067|1.432|1.5612|1.6847|1.6566|1.6229|1.5255|1.6369|1.6736|1.9751|1.9662|2.1661|2.3001|2.5|2.7314|3.075|3.4121|3.1975|3.3762|3.4792|3.5672|3.7064|3.608|3.6375|3.7449|3.7997|3.2123|3.1879|3.3548|3.4313|3.3242|3.0151|3.103|2.8985|2.4184|2.4718|2.3356|1.7903|2.1266|1.7085|2.1039|2.3992|2.1811|2.272|1.6912|1.9262|1.8237|2.1484|2.4588|2.596|2.7|2.954|
2022-02-19 16:20:30|pink_usa_0052|TSRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5915|2.5991|2.7106|2.8646|3.3626|3.4799|4.2136|3.8644|5.0665|4.2808|3.4923|3.5004|2.7307|3.6824|3.1329|3.2849|3.2884|3.2884|3.8328|5.2673|6.4135|6.0454|7.5187|6.6355|8.441|9.1482|9.8816|11.5377|12.1907|12.2091|11.9602|9.7916|10.0079|9.7583|11.7109|10.8349|5.9308|7.0213|6.27|7.105|7.8195|8.5519|8.52|8.89|
2022-02-19 16:20:32|pink_usa_0053|STBMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8601|9.5165|8.8292|8.3974|8.6353|9.2521|9.0054|9.2521|6.4774|5.5336|1.498|2.1853|0.9525|1.1191|0.5159|0.5816|0.3613|0.7314|1.6478|3.181|4.6525|6.8748|10.0452|10.4329|5.7804|8.2564|10.0011|9.3568|13.4144|14.1525|16.1328|11.4233|14.7837|11.0637|9.5313|9.6523|8.2801|6.1355|10.8243|10.3707|9.2031|7.3561|6.3489|4.91|5.53|
2022-02-19 16:20:35|pink_usa_0054|TACBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9316|9.0492|9.9145|20.9197|16.7357|6.1336|4.6525|4.7027|4.7781|4.9538|5.1044|5.4809|5.4123|4.7697|5.0207|5.2299|5.1295|5.2718|5.2718|5.9244|6.4433|6.0165|5.5752|6.0185|5.6156|5.6503|6.553|5.8673|6.3872|6.1552|6.0018|7.8127|6.1865|5.8341|6.4764|5.2676|6.2564|5.9185|6.2872|5.9499|2.7517|4.3585|4.5509|5.6591|6.8609|7.6544|7.1|7.36|
2022-02-19 16:20:37|pink_usa_0055|TABCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1631|4.1631|4.2577||3.4818|3.4061|3.7241|4.5037|5.412|5.1471|4.428|4.428|5.6391|5.5634|6.5095|6.6988|7.2665|7.7584|9.8021|9.6954|8.9317|9.7264|8.4397|8.2505|8.1748|8.6289|9.6886|11.2781|11.2403|9.348|9.7643|10.1049|7.3421|5.904|3.4818|3.7089|4.428|4.6551|4.6551|4.3901|4.1631|5.0335|5.1092|4.9578|2.4978|1.8847|2.021|2.2204|2.1807|2.4546|2.677|2.7778|2.4445|2.3932|2.7437|2.6667|2.7266|2.9061|2.7522|3.259|2.8766|2.9896|2.9461|2.781|2.9113|3.3405|3.187|3.2502|3.16|2.9613|3.9183|3.3134|3.0155|3.16|2.5731|3.0869|2.8743|3.0841|3.1031|1.2397|2.2373|2.3342|2.8766|3.42|3.6959|3.6399|3.688|
2022-02-19 16:20:39|pink_usa_0056|SAUNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4523|0.4627|0.4558|0.4662|0.508|0.5775|0.5219|0.4906|0.5706|0.6089|0.6019|0.7423|0.7132|0.717|0.827|0.7587|0.827|0.9029|0.9332|0.8149|0.8463|0.8673|0.9168|1.047|0.9639|0.9016|0.8974|0.8978|0.8023|0.932|0.9662|1.0475|1.0432|0.9406|1.1714|1.0603|1.1629|1.1885|1.0859||1.0107|0.932|0.932|1.0898|1.0459|1.0308|1.0761|1.1412|1.2888|1.3662|1.3376|1.3539|1.766|1.86|
2022-02-19 16:20:41|pink_usa_0057|CWLDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8986|14.4105|||16.1696|18.8847|19.5292|19.2392|22.8002|24.1698|24.5566|23.0339|20.7377|16.7922|16.8166|15.3345|13.8605|14.2269|16.0022|14.3246|16.6729|15.3458|16.4494|17.7039|16.533|17.1836|18.4568|18.9772|15.8081|15.8081|16.6973|17.5259|15.9544|15.9544|16.335|16.335|13.28|14.71|18.39|19.25|13.81|16.16|
2022-02-19 16:20:43|pink_usa_0058|OCANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:20:43|pink_usa_0059|OGDCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|1.35|1.44|2.4|3.03|2.15|1.78|1.88|2.36|1.68|1.96|2.78|3.93|2.98|2.55|3.05|3.16|2.95|2.77|2.73|2.721|3|3.06|3.3|2.89|2.77|1.68|0.955|2.1|1.61|1.79|1.54|1.92|1.9|1.62|
2022-02-19 16:20:45|pink_usa_0060|INCZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.378|2.6517|2.637|2.4035|2.4578|2.2464|1.9576|1.9175|2.3164|2.6512|2.4006|2.648|2.7828|2.5973|2.3415|2.609|2.1273|2.051|2.208|2.1266|2.1407|1.1817|1.2302|1.4675|1.8501|2.1213|1.7067|2.0033|2.235|
2022-02-19 16:20:48|pink_usa_0061|ICPVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6193|1.462|1.3879|1.7766|2.3225|2.7759|3.0165|2.3595|3.0535|3.5161|4.0991|3.3592|3.6858|2.846|3.1073|2.4261|2.706|3.0326|3.2659|2.2861|2.4728|2.1928|2.4448|2.5194|2.2768|2.4381|3.0596|2.8301|2.5815|2.5815||2.0556|1.9314|2.4381|2.7919|2.4955|2.8683|2.8397|2.8636|2.4094|2.6867|2.419|2.1895|2.4958|2.1118|2.0862|0.8733|1.3099|1.3099|1.6786|2.0862|2.0937|1.8016|2.29|
2022-02-19 16:20:49|pink_usa_0062|CSXXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3498|13.5429|13.3278|11.6328|14.9626|15.4616||13.3794|13.9559|14.9934|15.5882|18.1729|20.1137|18.6289|20.3134|19.9004|14.0172|16.9958|17.6094|19.8381|22.0867|14.1728|23.4035|29.9683|30.8835|26.7028|28.7201|37.85|36.705|
2022-02-19 16:20:51|pink_usa_0063|OZMLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5502|28.6562|30.393|59.9176|89.4422|87.7054|87.7054|76.4166|121.7814|150.487|141.2423|11.7789|8.7241|9.2436|8.9839|7.1029|5.9922|6.2072|5.0665|3.482|3.8597|2.4328|3.0215|3.6386|3.1048|2.5276|2.7351|2.8388|2.1692|2.6785|3.7725|4.0234|4.4949|5.1872|5.6851|5.1306|5.6021|6.5555|6.6938|7.1152|6.4313|5.8296|7.1142|6.4675|6.4871|7.1044|3.4121|7.2514|10.0221|14.1379|17.3866|16.9001|16.57|20.25|
2022-02-19 16:20:53|pink_usa_0064|ORRAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.199|1.2636|1.4296|1.4296|1.5864|1.5403|1.4757|1.531|1.6786|1.7708|2.1767|1.9369|2.0568|2.0199|2.3518|2.2781|2.481|2.3796|2.2043|2.0014|2.006|2.0798|1.8482|2.15|1.6568|1.7929|1.7202|1.9496|2.1905|2.4169|2.24|2.4|
2022-02-19 16:20:55|pink_usa_0065|CLVLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6336|1.3946|1.5241|2.2911|3.088|2.4803|2.6298|2.0919|1.9424|2.1417|1.9424|1.8627|1.6038|1.5938|2.0122|1.7432|1.7432|2.0321|2.4903|1.9126|1.6436|0.9065|1.4977|1.5838|3.6358|3.4267|2.6298|2.1715|1.9922|1.8428|2.9784|3.2075|4.9308|5.1798|5.0304|4.9806|5.3691|6.0166|7.969|9.0249|13.348|12.9135|19.1558|23.1844|17.9661|19.9723|8.6836|17.0678|16.4992|17.1288|21.496|22.0756|31.29|20.582|
2022-02-19 16:20:58|pink_usa_0066|ASLEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:20:59|pink_usa_0067|LCOMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1522|6.8566|9.7027|10.4716|11.1198|13.6|14.56|
2022-02-19 16:21:00|pink_usa_0068|SHVTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7818|1.3541|1.9243|1.4967|2.5301||2.9649||2.3234||1.5965|1.461|||1.3256|1.0334||0.9764|2.2599|1.9774|3.1778|2.8955|4.5604|3.5895|4.0116|4.0116|4.1006|6.3498|6.106|4.6773|2.9546|3.9757|3.8344|4.1525|3.9194|3.2843|2.7218|3.2662|3.8863|4.9954|3.4372|3.8955|3.6663|4.5711|4.6924|4.9639|4.0727|4.3734|3.8866|4.0007|3.8526|4.7317|6.1246|4.25|
2022-02-19 16:21:03|pink_usa_0069|FSUGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9878|4.9095|3.6208|4.46|4.1181|2.9013|4.6753|5.2462|5.126|4.3728|3.3622|2.1881|1.6577|1.5497|1.2402|1.4587|2.1607|2.8145|4.2306|4.7984|5.5741|4.3738|5.0095|4.6858|4.1861|4.1268|3.6976|3.7684|6.8373|8.6398|8.5695|11.1254|9.9029|15.3903|19.2079|30.6172|27.6449|31.4208|21.41|28|
2022-02-19 16:21:05|pink_usa_0070|FSUMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1581|0.886|1.0192|1.6272|1.9341|2.1889|2.6348|2.2294|2.8838|3.9029|3.8214|3.7981|2.8823|2.647|3.6208|2.9453|2.1757|2.9069|2.4394|1.9|2.7586|3.0406|3.0012|2.5083|1.9632|1.3046|0.9709|0.9644|0.8115|0.8049|1.3135|1.7712|2.6185|2.8497|3.3656|2.5802|2.9379|2.7275|2.667|2.3802|2.001|2.0675|3.5923|4.5263|4.5189|5.4907|4.2097|7.6656|9.7879|15.5081|13.3855|15.8824|11.63|13.94|
2022-02-19 16:21:08|pink_usa_0071|WOPEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3098|3.4324|3.0892|3.7021|3.4937|3.8614|3.3098|4.0698|3.5207|3.2853|3.8247|3.7266|3.5059|3.4079|3.1872|4.0453|4.436|5.4329|6.1027|5.9761|6.9147|7.9686|10.4582|11.8665|13.1813|14.763|16.0791|17.6015|15.3069|16.4407|17.8366|21.9167|24.9246|22.9228|27.5293|35.2195|28.1768|13.5477|16.1707|20.2858|25.9142|25.3572|25.9254|21.1575|25.3074|26.1832|28.0431|25.8106|21.2032|19.8691|23.2956|19.6865|23.1353|22.3353|24.6729|21.1986|24.8711|23.6787|23.9612|27.2437|26.8256|22.1313|21.0921|19.7041|16.1137|16.3157|16.4851|15.3581|16.3057|18.3772|19.5591|18.259|19.343|21.4689|19.2386|22.4292|23.5701|19.0313|23.2059|23.7467|20.5487|22.8889|9.5248|13.8377|13.167|16.9067|18.6648|16.6268|15.21|16.04|
2022-02-19 16:21:12|pink_usa_0072|MALRY|total_return_price|0.03367003367||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3881|7.1841|8.895|8.0792|6.6297|8.6726||8.3477|8.364|6.1105|4.6894|4.6303|3.4305|2.6616||4.5374|6.1596|7.1905||6.1005|7.9171|11.3316|12.1665|11.1305|10.7367|8.9754|9.6089|10.6872|9.4584|8.1224|7.4745|9.8223|15.2241|16.6542|27.2444|34.5024|43.3068|30.18|34.7|
2022-02-19 16:21:14|pink_usa_0073|NESRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0021||1.0472|0.975|0.8667|1.5528|1.5582|1.6341|1.8688|2.329|3.2423|3.281|2.4215|2.8944|3.3643|3.7692|4.3023|5.1066|4.8947|5.8052|5.6821|6.0526|7.63|7.3584|7.4445|7.0784|9.0773|9.2542|9.4013|7.397|7.4069|6.05|6.7|
2022-02-19 16:21:16|pink_usa_0074|AUTLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:21:16|pink_usa_0075|SVLKF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.8|1.21|1.11|1.73|2.43|2.37|2.53|1.81|2.3|3.08|3.38|2.83|3.82|3.5|2.3|0.48|0.79|0.4|0.42|0.44|0.3608|0.155|0.17|0.123|0.11|0.127|0.22|0.36|0.4247|0.42|0.463|0.361|0.315|0.31|0.287|0.45|0.39|0.395|0.5775|0.87|0.67|0.81|0.96|1.3852|1.63|1.36|1.15|1.2515|0.9167|1.28|
2022-02-19 16:21:18|pink_usa_0076|PMNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5417|1.4646|1.7248|2.0331|2.8136|3.2953|3.0756|2.6594|3.2568|2.5149|2.5052|2.3222|2.8617|2.1275|1.8693|0.4454|0.5295|0.2168|0.3729|0.3999|0.2939|0.1831|0.2409|0.3172|0.212|0.2398|0.2977|0.3749|0.3938|0.2425|0.2395|0.2295|0.2633|0.2574|0.3514|0.3249|0.2586|0.2722|0.3405|0.4017|0.5167|0.6795|0.6434|0.8117|0.98|0.975|0.8257|1.069|0.9589|1.18|
2022-02-19 16:21:20|pink_usa_0077|RGRNF|total_return_price|0.030534351145|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2734|0.4556|0.4556|||0.4556|0.7746|0.5468||0.6379|0.9113|0.7746|0.7746|1.2758|0.729|0.3736|0.3281|0.1595|0.0228||0.3834|0.3691||0.7062||0.6561|1.5309||2.4969|2.8614|3.1621||3.964|4.2829|4.9117||3.3443|2.9665|3.399|1.8772|2.0777|1.5765|1.2393|0.893|0.893|0.9022|1.4945|1.777|2.0777|2.4331|2.3514|2.4642|2.3796|2.8875|2.9063|3.3765|3.2919|3.132|2.9533|3.5647|3.2637|3.6493|3.1507|2.2545|2.9069|4.0869|3.0602|2.3084|2.1062|1.7659|1.66|1.455|
2022-02-19 16:21:23|pink_usa_0078|RMLRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1938|0.3156|0.3832|0.4057|0.3832|0.4553|0.4373|0.3336|0.7438|0.9106|1.3344|1.1811|1.3524|1.1|0.7844|0.4733|0.4127|0.4122|0.3065|0.1037|0.1785|0.0929|0.1254|0.0743|0.0435|0.0487|0.0877|0.094|0.1656|0.1266|0.3117|0.3312|0.3506|0.3263|0.3945|0.3555|0.3068|0.3116|0.3821|0.4383|0.3312|0.2922|0.5855|0.5552|0.7977|0.7724|0.5099|1.3149|1.4071|1.2447|1.1906|1.2939|0.95|1.06|
2022-02-19 16:21:27|pink_usa_0079|RDRUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6904|0.7496|1.8986|2.4612|2.3814|2.0093|1.8828|2.0465|1.7935|2.6047|1.8531|1.8468|1.4958|1.2023|1.1829|1.2075|0.966|1.1201|0.8994|1.0713|1.338|1.7965|2.8725|3.4245|6.3625|7.55|
2022-02-19 16:21:29|pink_usa_0080|RRSSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0397|0.0485|0.0353||0.0406||0.0441|0.0706|0.105||0.2648|0.3001|0.2131|0.2316|0.2455|0.1853|0.2149|0.3173|0.2455|0.2409|0.2038|0.1668|0.1853|0.159|0.111|0.11|0.12|0.12|0.12|0.2|0.29|0.355|0.6302|0.8016|
2022-02-19 16:21:31|pink_usa_0081|MDSMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0413|3.2325|3.4784|4.3343|5.9924|6.649|6.4154|5.9077|4.477|5.1416|4.3385|5.7047|5.0677|4.2646|1.3292|1.7908|1.8|1.6616|1.7262|0.72|0.5169|0.6462|0.6|0.2668|0.2215|0.5169|0.4246|0.4969|0.2954|0.2538|0.1986|0.2123|0.2862|0.3912|0.45|0.24|0.2215|0.2429|0.3959|0.5266|0.4514|0.36|0.4154|0.5603|0.5538|0.6178|0.6074|0.592|0.51|
2022-02-19 16:21:33|pink_usa_0082|AMLYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9687|17.6644|13.3018|14.8175|13.3492|15.0086|16.8174|16.1001|14.6833|16.4967|16.1254|13.4083|14.2859|15.401|13.0584|13.9087|12.2948|13.3273|13.9408|13.7612|13.8219|13.6044|9.4232|8.6691|6.2998|5.7097|5.4948|4.7472|5.0649|3.1399|4.5323|3.81|5.37|3.96|3.45|2.8|2.61|
2022-02-19 16:21:35|pink_usa_0083|AMLTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3541||3.4599|3.4701|4.6209||4.8825|4.2286|4.7081|4.6558|4.7081|4.4902|3.5573|3.7055|3.6183|3.348|3.8624|4.3332|4.7343|3.6619|3.7142|3.3306|4.1055|4.4098|4.7136|4.0572|4.3945|4.0207|3.4737|3.7859|3.7381|3.5557|3.6387|3.3862|3.4423|3.461|3.6107|3.7042|3.8819|2.404|2.1726|1.4499|1.4405|1.2909|1.1749|1.216|0.5799|0.767|0.92|1.215|1.01|0.8957|0.788|0.7179|
2022-02-19 16:21:37|pink_usa_0084|WFAFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8347|8.385|6.9581|9.4283|9.5096|9.8574|9.887|9.346|9.1343|9.3901|9.2848|11.4918|12.0963|13.8628|11.6775|12.8099|12.5664|12.5925|12.8169|12.6356|12.1758|12.0527|10.5237|9.6911|11.0266|11.844|10.7837|12.5378|11.4571|12.8906|11.8763|12.8877|13.6662|13.1462|14.9508|14.9684|9.2873|10.913|11.2589|12.2139|13.0912|9.7936|14.3193|15.0988|18.3229|18.9981|21.2024|19.4793|21.5|
2022-02-19 16:21:40|pink_usa_0085|SNMCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7933|7.3008|7.4716|8.0227|8.3294|7.7764|7.1558|7.3172|6.0174|6.3226|6.6441|6.7711|7.383|7.3139|7.9876|8.8847|8.2713|8.7173|8.3753|9.0649|8.7275|7.7416|8.2587|8.2222|8.6033|8.3493|5.3468|5.8477|5.8518|6.9522|6.9768|8.0908|8.9764|8.1603|
2022-02-19 16:21:43|pink_usa_0086|SNMYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4785|3.4042|1.8878|2.8781|4.3912|5.1683|5.1683|||5.3539|5.3539|||5.1559|5.413|5.2798|6.3459|6.3231|7.4066|7.1721|8.4444|7.8|8.2941|8.9562|8.8569|8.0192|7.6108|7.6628|6.6497|6.7983|7.1995|7.2888|7.9676|8.3063|8.4248|8.8482|8.6619|8.9667|8.9667|9.0599|8.6376|7.731|8.4911|8.197|8.1904|8.0428|4.431|5.2108|5.9378|5.9838|7.509|8.3118|8.7846|7.9454|
2022-02-19 16:21:45|pink_usa_0087|TRAUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3839|2.8825|2.3917|2.454|2.5319|3.7005|3.5058|2.8825|3.6616|4.0667|4.129|4.2848|4.4406|4.464|4.5185|4.3627|4.6743|5.1465|5.1824|5.0708|4.9432|4.8237|5.31|5.6608|5.6528|5.6528|5.7964|6.1153|5.7722|6.4245|7.1439|7.4116|6.6917|6.6405|7.413|8.3965|8.0958|8.6386|7.8875|7.9922|7.4255|7.6221|8.4497|9.744|9.1088|9.9496|7.1235|9.0065|9.8647|10.3893|9.6056|10.7852|9.9244|10.0312|
2022-02-19 16:21:47|pink_usa_0088|QBIEY|total_return_price|0.118829981718|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.132|11.2052|12.4867|12.6873|13.477|9.8744|11.4015|12.4267|14.7084|12.7637|11.6537|10.9586|10.7273|10.9288|10.5792|10.8337|10.5782|11.4687|10.8936|9.3419|8.7956|8.0475|8.2124|8.1146|8.9692|8.8634|8.0171|6.9351|7.389|7.0963|6.8196|8.7009|8.5677|8.5943|7.676|6.724|7.0106|6.815|7.4841|8.3643|8.6302|8.127|8.4133|5.1555|4.958|7.3285|5.9471|7.0573|7.0622|7.8205|9.13|8.37|
2022-02-19 16:21:50|pink_usa_0089|QBEIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0829|14.5375|10.9094|12.7903|17.8479|19.1436|16.3849|12.6649|14.6393|15.9366|15.386|16.3939|11.3355|12.1285|13.8561|12.1038|12.8562|10.5325|13.18|13.8942|13.4034|10.0092|11.3881|10.1635|9.9417|8.7171|9.7585|10.3949|8.8038|8.6979|7.6081|7.3381|6.991|8.4663|9.6042|8.6544|8.0407|7.8299|7.2709|7.0676|7.7187|6.7384|8.5343|7.8615|8.2681|8.9264|6.9093|5.9371|6.0754|6.68|7.1854|8.0179|8.1|8.321|
2022-02-19 16:21:52|pink_usa_0090|OCLDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7498|16.7498|21.7305|20.8081|18.605|19.466|19.8898|19.0483|14.3991|14.7488|16.863|15.6406|14.386|13.3988|13.0432|12.6945|13.7933|8.8798|9.9529|10.5569|8.0384|9.9569|11.3694|12.2099|14.0203|14.4886|12.7419|13.057|12.5624|11.4476|10.989|12.7537|13.8203|14.9535|15.1705|9.2007|11.5038|10.9291|11.3347|10.5672|9.9259|8.279|9.825|
2022-02-19 16:21:55|pink_usa_0091|CMSQY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3969|3.3969|3.2624|4.8768|6.545|6.9889|7.8163|6.1145|6.377|7.4079|6.4504|6.3811|5.127|5.8403|6.536|5.3222|6.3162|6.8352|7.9769|7.3319|7.4013|7.7342|8.4948|9.0433|8.3134|7.364|8.1967|7.0715|5.882|6.7731|6.0838|5.4287|6.29|7.3665|9.1328|8.957|9.872|10.879|12.1087|11.9705|12.1111|10.208|11.1394|10.1663|9.8978|10.9104|4.8486|8.1896|8.3456|10.4367|11.0819|12.4732|11.7101|14.2313|
2022-02-19 16:21:58|pink_usa_0092|STGPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5917|2.4747|2.3827|0.3595|2.5667|2.274|2.5081|2.8724|3.1038|3.117|2.6792|2.8893|2.793|2.7667|2.8648|2.5997|2.7796|2.6447|2.5997|2.5638|2.275|2.3748|2.3748|1.0112|1.54|1.4751|1.9482|2.0555|2.0364|1.9815|2.2118|
2022-02-19 16:21:59|pink_usa_0093|IPGDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8473|1.2077||3.477||||3.9445|7.3534|7.3047|6.4378|5.8437||4.3536|4.0419|||4.5776|||2.7758|2.4057|3.5355|4.188|3.7497||3.7205||2.2475|1.4804|1.9479|2.2693|3.029|3.1264|2.5907|2.6297|3.2433|3.5841|3.8958||2.6394|2.6784|3.3869|3.0835|4.311|4.2527|2.6038|3.3389|3.1081|4.7325|4.7998|5.761|6.827|8.25|
2022-02-19 16:22:01|pink_usa_0094|ANSLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.7166|51.0021|47.0162||55.288|||67.357|60.7053|58.4595|63.0283|58.8881|63.5083|71.1972|67.1427|54.8594|53.445|46.6218|47.3804|62.3242|60.9767|66.0561|65.591|64.2179|69.2872|70.3288|74.4463|68.6131|57.8211|65.2418|70.1683|72.002|76.7158|57.7867|92.827|102.6553|104.4693|115.9002|128.9912|100.2|94.3645|
2022-02-19 16:22:03|pink_usa_0095|WYGPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5267|18.5791|17.5709|13.6823|15.9507|19.4865|23.2427|21.568|18.3631|19.6875|22.8626|18.5837|22.3746|18.8108|19.9287|14.091|17.5222|11.6886|11.0683|12.8632|11.7204|6.7268|6.6695|7.201|3.7549|2.8979|3.7726|4.497|5.1773|6.0608|7.2359|7.4833|9.5065|9.9394|10.0455|10.97|13.1954|6.7634|9.4436|9.0731|7.9104|9.3736|3.3055|5.3075|6.7043|8.0175|7.8645|8.8024|6.95|7.982|
2022-02-19 16:22:06|pink_usa_0096|AUSDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5134|2.5551|0.9737|1.3566|0.6658|0.6754|0.7011|0.4654||0.2257|0.2743|0.1864|0.1317|0.3048|0.442|1.0673|0.7566|0.8464|1.0858|1.4407|1.4407|1.8979|1.5442|1.1301|0.7185|0.8008|0.8008|0.9992|1.0204|0.844|0.797|0.7924|0.9681|0.7697|0.5215|0.5943|0.7588|
2022-02-19 16:22:08|pink_usa_0097|WNARF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3623|2.4115|4.5277|4.134|4.0356|4.5223||4.9564|6.5652|6.2108|||5.4825|4.134|3.9864|||2.6674||2.756|2.9036|2.9725|4.0946|4.0848|3.1202|2.7363|2.7068|1.7225|1.6142|1.7816|2.2639|1.752|2.3131|1.7028|1.5453|2.0519|2.5277|2.2799|2.5971|1.9825|1.3878|1.4472|1.4175|2.2006|2.0023|1.1451|1.7525|1.52|2.07|1.56|1.76|2.18|2.45|
2022-02-19 16:22:10|pink_usa_0098|AGLNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2891|5.8503|6.5524|7.1317|7.4002|7.8808|7.7591|8.3489|9.2613|9.2455|9.5368|9.1001|9.3459|10.0337|9.7037|10.0996|10.6787|11.3539|9.2011|10.069|9.2497|9.7883|10.1946|8.7074|7.89|8.7085|9.0062|8.3528|9.6209|10.6136|10.4976|9.942|12.5417|15.4309|15.7836|14.6813|15.2459|14.3194|13.482|11.9403|12.0267|13.3908|12.0871|10.9129|11.6727|7.6549|10.6072|9.1829|9.0596|7.6516|5.9078|4.305|4.28|
2022-02-19 16:22:12|pink_usa_0099|AGLXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0835|7.1111|9.4207||9.445|9.6456|9.0178|9.1539|9.7337|9.6644|9.9442|10.4029|10.8193|8.7568|9.5625|8.7707|9.3671|9.9568|8.3929|7.7457|8.5714|8.6183|8.3684|9.7017|10.3756|10.5902|11.1883|12.1442|15.3039|15.4653|14.1421|14.7595|13.1508|12.9677|11.7634|11.6404|13.0377|11.5919|11.0498|12.3201|9.1016|10.3625|9.1393|8.363|7.0282|6.6276|4.2|4.452|
2022-02-19 16:22:14|pink_usa_0100|BEPTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4421|0.619|0.4687|0.5748|0.6057|0.7074|0.588|0.5261|0.5746|0.8126|0.8979|0.826|1.0236|1.2047|1.5289|0.8464|1.1922|1.4197|1.3356|1.0154|1.1319|1.1319|1.4458|1.5397|1.239|0.7924|0.8009|0.7626|0.3261|0.3261|0.422|0.4513|0.4124|0.5639|0.5908|0.422|0.5884|0.8953|0.905|1.265|1.4013|0.8987|1.3876|1.3137|1.6445|1.7321|0.5134|1.0956|0.9109|1.3984|1.2979|0.9324|0.9763|0.89|
2022-02-19 16:22:17|pink_usa_0101|VPTOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6104|0.6104|1.6405|2.3273|2.2891|2.022|1.5261|1.7931|1.8313|3.014|2.7851|2.6325|3.0521|4.6164|8.3934|6.3713|5.0742|5.7609|5.2649|4.5782|5.5702|5.036|5.4557|5.3412|4.4256|2.1747|1.9076|1.5642|0.9156|0.6562|1.9839|1.4879|1.2972|1.6024|2.0983|1.8694|1.6253|2.0602|4.4256|2.4417|2.518||2.1365|1.5261|1.755|1.5261|1.1064|0.0031|1.2209|1.1835|0.3442|2.6938|2.29|3.3|
2022-02-19 16:22:19|pink_usa_0102|ELKMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3324|0.7541|0.6202|0.3324|0.4068|||0.1687|0.129||||0.0972|0.1389||||0.2868|0.3126||0.3126|0.3274|0.5018|0.4919|0.4009|0.4427|0.5313|0.5706|0.5211|0.6002|0.5529|0.4427|0.4409|0.682|0.7084|0.9395|0.922|0.793|1.0527|1.0921|0.9512|0.9313|1.0159|0.86|1.13|
2022-02-19 16:22:20|pink_usa_0103|AGESY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.0255|115.2957|134.9981|139.6197|133.7819|144.5183|159.194|176.3571|164.559|205.2536|217.7163|231.7051|214.6496|186.3155|137.595|132.2412||30.5172|7.549|9.5299|16.49|24.0925|20.0771|18.8457|13.7874|16.2691|12.6292|16.214|15.4285|10.668|8.89|12.6181|10.2161|15.2147|17.7869|20.4443|24.2541|26.0987|27.1669|29.247|27.9735|22.5268|24.4118|24.6819|27.4609|29.5187|33.8924|28.4289|29.2052|27.3233|29.6955|29.6841|32.0381|37.7318|39.1612|41.7246|42.4084|46.0143|36.8491|40.4298|44.2564|48.996|52.1088|32.0866|31.563|36.1872|49.2663|58.0199|57.67|46.65|50.09|
2022-02-19 16:22:23|pink_usa_0104|KBCSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2117|15.3605|13.3028|||7.4125|4.6663||7.8027|8.7971|13.0656|14.2513|14.5125|19.5476|22.4169|23.6342|21.998|21.5237|22.5671|24.5629|27.4733|25.5566|26.1873|21.3873|19.618|23.6931|25.9668|28.4069|31.3421|36.0853|36.5989|38.0651|33.7181|34.4585|29.144|31.6022|30.3524|30.0882|35.9692|21.4666|27.6642|23.9284|33.9217|35.7776|36.7524|43.241|42.805||||
2022-02-19 16:22:26|pink_usa_0105|BUDFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.7|93.7116|100.4967|104.4208|107.5906|104.3366|102.0864|94.1805|84.4133|63.3454|80.9221|86.8809|91.98|80.7686|44.4649|48.6893|53.4987|70.5647|63.2663|72.69|57.95|60.51||||
2022-02-19 16:22:27|pink_usa_0106|AVHNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7261|11.7261|17.265|17.2554|17.2554|17.2554|17.4315|14.1378|14.1378|14.1378|13.3866|13.5889|13.8591|15.352|16.1|17|17|
2022-02-19 16:22:29|pink_usa_0107|GBLBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8057|8.8057|||7.8289||7.8289|8.2247|8.7816|8.3824|9.0477|5.3133|5.5866|8.0825|9.6961|10.2762|11.34|11.26|11.45|
2022-02-19 16:22:30|pink_usa_0108|SIETY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9569|19.428|17.5782|16.3871|14.4866|14.5541|15.7115|16.4152|15.5002|16.9362|17.6331|19.6561|18.5411|19.5125|20.1059|18.0867|18.8874|16.8433|19.4992|21.582|17.6238|18.6133|22.3107|25.2597|32.5354|21.5324|30.2365|30.8767|33.3611|47.8958|59.9254|78.25|90.15|
2022-02-19 16:22:32|pink_usa_0109|UCBJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4164|20.4746|21.5788|25.913|26.824|29.5662|23.226|27.6982|33.8084|36.6702|38.917|42.2514|36.7347|34.6179|33.7|38.5892|43.3192|36.6878|34.9336|36.9151|30.5133|37.2009|33.457|32.6377|37.5725|39.4873|36.2483|43.9169|37.9631|40.2494|40.3024|34.8758|39.1032|38.7616|59.0552|56.4097|50.6935|46.9639|53.56|54.7|57.025|
2022-02-19 16:22:34|pink_usa_0110|UMICY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0726|4.1606|5.785||5.4324|5.8024|5.2585|5.2261|5.2973|5.2002|5.2002|5.0188|5.03|4.4363|4.7431|5.3699|4.4919|4.7019|5.3295|5.6118|6.7918|6.3168|6.3925|8.1636|9.5059|11.1156|12.4082|13.4942|13.4808|9.4518|10.5975|7.393|9.3935|11.901|8.365|11.5347|10.4691|11.8689|13.0025|14.9492|14.75|10.18|
2022-02-19 16:22:36|pink_usa_0111|SVYSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.3018|79.7155|92.6642|120.5848|68.5027||100.3525|85.3538|93.0688|111.7635|104.1642|110.064|123.0127|119.7755|124.5225|137.8636|111.7702|114.2357|114.6466|115.8794|92.7857|87.1558|83.0265|80.6104|96.7149|103.234|105.8697|117.511|128.4796|120.4144|121.5979|118.3265|112.2049|84.5638|105.8155|92.5648|100.0525|107.0845|72.4891|81.0932|89.3223|101.0978|120.9288|127.1587|133.5929|111.0993|
2022-02-19 16:22:38|pink_usa_0112|SOLVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:22:38|pink_usa_0113|BPOSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2926|12.3957|13.8595|16.2118|15.2419|16.9337|18.82|18.647|15.8885|17.2105|19.7826|17.0921|19.2302|17.03|18.1703|17.998|22.1883|24.6509|17.526|13.1782|12.8632|7.3652|8.9304|8.8651|9.7139|11.87|5.49|6.97|9.66|10.46|9.695|12.85|9.14|8.586|
2022-02-19 16:22:40|pink_usa_0114|AFGVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.12|4.71|||3.01||3.21|3.9|4.17|4.74|4.81|6.4|5.88|5.54|4.77|5.16|5.76|9.35|11.273||7.55|6.24|7.32|9.6|9.96|9.08|9.0301|7.16|8.63|9.4|7.24|7.71|8.1|8.1|10.2|8.36|8.13|7.92|9.79|9.26|9.8|9.034|7.66|
2022-02-19 16:22:42|pink_usa_0115|BGAOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8478|2.7602|3.505|3.245|3.4707|2.9563|3.5568|3.1318|3.5106|3.3839|3.0189|3.1792|3.2447|2.971|3.3491|3.245|2.7116|2.7513|3.0898|3.6938|3.8577|4.5406|4.7111|4.9958|4.9196|5.2225|4.851|4.7533|4.7896|4.665|4.5822|4.3238|4.7411|5.2551|5.1784|5.0633|4.7449|3.6835|3.7633|4.2723|4.5207|4.9938|5.0119|4.9068|3.9746|3.6312|3.3036|3.747|4.1623|3.8113|3.8307|3.907|
2022-02-19 16:22:44|pink_usa_0116|SFNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.409||149.5738||168.3032||190.1065|190.1065|185.9935|200.7639|200.7639|219.5546|196.9761|257.6305|285.8363|285.8363|326.3649|330|406.0709|467.23|
2022-02-19 16:22:45|pink_usa_0117|CUYTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8298|9.1958|9.5001|9.5482|10.6776|11.9593|11.5971|11.2937|11.4905|9.4448|9.7039|9.2275|9.6872|9.9463|11.7682|11.9989|12.1955|12.7767|10.7713|10.9195|11.1548|11.4424|11.5246|12.0977|12.6439|13.1275|16.0513|16.8782|13.3317|12.1005|12.125|12.7433|12.5546|14.9316|14.2936|14.5788|13.3897|13.4477|10.411|
2022-02-19 16:22:48|pink_usa_0118|BCNAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2912|7.2912|||10.603|11.064|11.3184|12.2987||13.8353||12.2457|19.3011|22.589|22.2393|24.4489|12.3463|12.6606|13.116|9.7318|10.2502|10.48|10.48|9.73|
2022-02-19 16:22:49|pink_usa_0119|IOBCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.003|10.0795|5.9694|8.7095|11.4495|12.1345|8.4159|9.3455|9.3945|10.5296|10.8134|7.1926|6.5566|5.988|5.0104|4.9615|6.1651|7.3394|7.1241|8.2397|7.8776|10.4318|11.2358|15.5009|16.4948|17.37|23.7895|27.0287|31.6496|35.4935|41.4922|44.5846|49.2426|41.8837|53.0787|55.3823|33.6635|27.1069|20.9908|27.058|20.7966|15.2171|14.3853|15.9412|17.1351|13.3088|8.4648|8.5393|12.8287|15.0624|17.5036|19.3|23.21|17.18|
2022-02-19 16:22:51|pink_usa_0120|TLGHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4754|17.2225|18.4872|20.6149|22.021|21.4556|21.4258|20.905|21.277|20.4364|||18.636|16.0694|19.6998|20.414|22.1698|24.9968||25.6291|24.476|17.5573|21.3514|19.8529|19.9116|23.0388|19.702|18.8239|12.3536|17.695|16.9509|19.4253|19.0378|18.1982|17.5756|19.3|
2022-02-19 16:22:53|pink_usa_0121|BDORY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4474|8.1856|6.8293|8.8915|8.8344|8.6263|8.711|7.0642|6.6921|8.0764|4.9324|6.9429|6.7642|7.8039|5.8373|7.1333|6.4697|6.3152|7.4499|7.8027|6.0288|4.615|5.4032|2.4992|2.7614|3.9369|3.9375|5.2738|6.4098|8.3213|6.1435|8.5892|7.7313|9.8237|5.6736|6.3053|9.8845|10.5903|11.7346|9.458|11.6417|5.1397|5.5687|5.1151|6.9127|4.9896|6.3765|5.3082|5.13|
2022-02-19 16:22:56|pink_usa_0122|JBSAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5567|3.3384|6.0787|8.4956|9.1989|7.2265|7.4771|7.4771|7.1214|5.8443|5.6179|3.4678|5.8604|6.6445|4.5186|5.4805|4.8015|5.5129|4.7239|5.5561|6.0946|5.2053|5.7513|6.5465|6.9708|7.2551|8.4781|7.1622|5.1635|5.0552|5.4692|6.3415|6.106|5.7161|3.2891|4.6188|5.0824|4.6713|4.0964|4.1403|5.1688|7.1994|9.9607|13.6179|11.3682|6.8784|7.027|6.5441|8.267|9.2779|11.0527|12.6701|13.45|
2022-02-19 16:22:58|pink_usa_0123|MRRTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3617|7.8744|7.4259|8.083|2.9849|3.8566|5.6264|3.9094|4.878|3.7069|3.7862|2.9937|2.3686|1.4616|1.6289|2.3069|2.395|1.9107|1.1623|1.621|1.5065|1.3956|1.6043|1.5189|1.3296|1.6835|1.6553|1.7434|1.7962|1.8623|1.5145|1.7786|1.2151|1.2459|1.3436|1.5585|2.5618|2.1572|1.5189|2.0031|2.3333|2.5887|2.6723|3.4892|4.1955|4.0721|
2022-02-19 16:23:01|pink_usa_0124|MRVSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4659|10.0143|13.7669|13.2343|18.2881|21.1802|18.3598||19.0288|18.0434|17.1666||21.0537|16.8592|13.4603|8.6511|11.6424|11.1551|10.7122|11.1189|10.5946|10.71|13.5597|11.8783|13.2885|12.7642|11.7427|9.4375|5.4058|4.2487|5.3877|6.2827|7.503|8.0906|10.5766|2.7119|1.6814|8.9132|7.6654|11.9973|8.3955|8.2025|8.227|
2022-02-19 16:23:02|pink_usa_0125|EQUEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5992|1.4566|1.5716|0.9889|1.0748|1.2389|1.2936|1.0234|1.1803|1.3163|1.2117|1.4052|1.5691|1.8044|1.3442|1.6684|1.6632|1.4767|1.9772|1.9614|1.8231|1.641|1.999|1.4656|1.5435|1.9449|2.5992|2.8554|3.0692|3.3869|3.2642|3.9493|3.7309|4.0391|2.8703|2.6897|3.6268|3.8831|4.4933|4.9338|5.3522|3.3758|3.8278|3.855|4.5148|3.9963|5.34|4.65|4|
2022-02-19 16:23:05|pink_usa_0126|EGIEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6328|28.1579|3.9709|4.098|4.9822|6.374|6.678|6.0971|6.5199|7.8566|8.8849|9.0453|9.499|8.1363|9.4094|10.4148|10.3799|9.0955|9.4781|10.3985|8.9216|10.9759|9.5415|9.6475|9.6662|8.8742|8.0225|6.7129|7.0824|5.0515|5.6072|6.514|7.6352|7.5997|6.6034|7.1654|6.8441|7.7839|7.3197|7.9635|6.1607|6.277|8.0959|9.6295|9.7377|10.0146|11.3622|6.6625|7.2891|7.9161|7.9755|6.9618|7.6868|6.9918|6.8571|
2022-02-19 16:23:08|pink_usa_0127|HYPMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4333|10.792|11.3317|10.1368|10.2524|7.3628|4.6163|3.657|5.5008|4.2672|5.6171|6.2068|6.3775|5.0585|6.424|5.8732|5.6094|6.6878|5.5706|4.8491|4.8227|5.6637|2.7931|4.3595|6.0982|6.2033|6.7675|6.1767|7.3859|7.0804|8.5822|9.1741|9.3351|6.2203|6.3082|7.0816|5.9566|6.7979|7.2372|8.3614|4.7069|5.634|4.955|6.4753|5.4012|6.7858|5.7832|5.0647|
2022-02-19 16:23:11|pink_usa_0128|COGNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.849|1.0777|1.3897|5.3652|5.3117|2.638|3.4908|1.7216|2.2806|2.8533|3.6597|4.219|3.692|3.9524|3.8076|5.4869|5.1169|3.749|2.2418|2.821|2.2136|2.6187|2.6904|2.7367|2.921|0.758|1.2|0.95|0.9135|0.69|0.89|0.53|0.4225|
2022-02-19 16:23:13|pink_usa_0129|WEGZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5307||1.743|1.865|1.6677|1.9198|1.8318|2.2129|2.1807|2.0265|1.835|2.1738|1.3476|3.3326|5.1032|1.3282|1.5886|1.6891|5.7703|2.1467|2.8647|2.6835|2.5919|2.3211|2.1644|2.0525|2.0036|2.3604|2.9179|4.4181|2.4646|4.3377|6.1374|7.2462|7.0478|6.8373|7.7584|5.8275|
2022-02-19 16:23:16|pink_usa_0130|LZRFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2686|4.5599|5.0991|4.7516|3.6159|3.9608|3.7467|3.6847|4.4844|3.8185|3.5439|3.0597|2.6639|1.6088|1.7426|2.1964|2.9429|3.4539|2.9426|3.8668|3.9692|5.5648|6.1463|7.7108|5.4176|5.3267|7.0016|7.7854|10.5915|9.6676|12.1736|4.9299|7.1868|10.0508|12.8801|10.3001|12.8251|10.1953|9.48||||
2022-02-19 16:23:19|pink_usa_0131|USNZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4835|9.9203|4.7578|5.1385|9.1083|11.2568|12.3571|13.4387|11.9718|11.2902|9.7325|10.9516|7.4428|6.0163|5.0771|6.5568|2.7556|5.0239|5.6087|4.5543|3.3316|4.2619|5.3783|3.6771|3.0569|2.9417|1.6481|1.4|1.2112|0.8625|0.3473|0.4364|0.5519|0.9603|1.0141|1.2295|1.1487|2.1808|2.3693|3.0065|1.6764|1.8476|2.0459|2.5966|2.022|1.8137|2.1023|0.7786|1.2003|1.939|2.5668|2.8531|3.6239|2.6402|2.63|
2022-02-19 16:23:21|pink_usa_0132|LRENY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5735|6.6382|9.1121|9.2065|8.3943|6.0264|6.3128|8.2889|8.8651|11.9924|11.4746|13.0882|9.2367|6.9781|6.276|7.5538|6.9385|8.1279|5.7509|4.1974|
2022-02-19 16:23:23|pink_usa_0133|BBSEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6354|8.8364|7.9106|7.4044|6.2613|6.9313|3.8048|3.9783|5.4291|5.3647|6.35|5.4173|6.217|5.8469|6.2783|6.1064|6.4174|4.4509|4.545|5.6073|5.4532|6.6794|6.8682|8.1641|4.2513|4.476|3.9258|5.3887|4.0711|4.5088|3.7246|3.4973|
2022-02-19 16:23:25|pink_usa_0134|YDUQY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6077|3.9793|4.9666|5.3731|5.4887|5.815|6.4385|6.9823|9.7596|7.4641|6.956|4.167|4.3157|2.4257|2.6043|2.4183|3.9183|4.5232|4.1829|4.3475|4.1468|8.3207|9.3315|9.1889|5.5972|5.5526|5.9664|6.5534|7.1404|8.1508|11.0397|4.0995|6.0866|4.863|6.2707|4.7153|6.7|4.6|3.63|
2022-02-19 16:23:28|pink_usa_0135|CTPZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0414|0.0374|0.03|0.0372|0.0484|0.0592|0.0713|0.0682|0.0794|0.0961|0.1029|0.1094|0.1307|0.1288|0.1595|0.2008|0.184|0.1076|0.0933|0.1067|0.1013|0.0921|0.0698|0.0793|0.0982|0.1264|0.1334|0.1132|0.1294|0.1099|0.127|0.1492|0.2025|0.2598|0.2315|0.2602|0.2419|0.3038|0.2977|0.2888|0.3512|0.3306|0.6963|3.6808|4.9523|4.1343|4.3242|4.1647|2.5308|22.9938|20.6568|4.8644|4.0011|4.2158|5.8184|
2022-02-19 16:23:30|pink_usa_0136|LGSXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7942|10.4895|10.9958|10.2023|9.0687|9.9454|11.7893|13.2328|15.0454|11.3822|12.8411|12.4438|9.7974|9.7891|8.953|8.2343|6.1216|6.8403|7.7321|6.6844|9.4313|8.4499|6.1598|4.0473|5.2801|2.6933|2.1992|2.5189|3.2262|4.9022|5.1832|6.0261|6.5395|5.9582|4.7181|3.9915|2.858|3.4393|4.35|5.3285|4.6078|4.4513|5.2046|1.4185|1.6876|2.5925|4.9894|3.8643|3.3|2.65|2.2|
2022-02-19 16:23:33|pink_usa_0137|CYRBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7515|2.4558|2.7515|5.1898|9.0352|9.5946|7.8938|7.7798|10.1338|8.6491|6.5681|7.1218|5.0461|5.8907|6.8642|5.184|6.3781|6.4436|6.3854|5.2339|5.6371|4.5246|4.3827|4.7789|3.9234|3.1526|3.1469|2.5266|1.5463|1.5108|2.423|2.5665|2.3911|2.4573|3.236|2.5842|3.6034|2.9293|3.5633|2.207|2.1909|3.4359|3.5113|4.232|4.7806|6.743|2.886|3.857|3.6317|5.4419|3.9048|4.69|3.42|2.78||||
2022-02-19 16:23:35|pink_usa_0138|IOCJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5705|0.4249|0.5932|1.046|1.8927|2.1871|2.3132|2.7262|3.6992|4.0848|3.892|4.0848|3.3045|3.8645|6.2327|3.4091|4.0607|3.8246|4.1929|3.2485|4.0135|3.5318|3.2108|2.6725|2.2853|1.4023|1.0482|1.2371|1.1427|0.9821|1.0482|1.2276|1.6715|1.2941|1.6054|1.5204|2.172|1.8698|2.2098|1.5771|1.662|1.7472|2.0622|1.6994|1.7355|1.8801|1|0.7|0.65|0.9496|0.9|0.9|1.04|1.141|
2022-02-19 16:23:37|pink_usa_0139|BRMSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2355|7.1801|6.821|7.7784|7.7784|10.3064|12.5053|12.5651|13.5523|12.7805|11.2009|15.5568|13.7858|16.8039|16.4131|15.1145|11.013|11.1415|8.8349|9.7771|10.7244|10.2206|7.6294|6.4624|5.973|3.1183|3.777|5.1699|6.3946|6.1662|5.8808|7.3652|6.6655|8.6736|7.0709|6.2035|4.6197|4.9873|6.6655|6.3224|7.699|6.6|8.9|6.1245|3.7|3.15|4.15|3.33|4.32|3.05|2.67|
2022-02-19 16:23:39|pink_usa_0140|SLCJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6041|3.256|2.9552|3.3091|3.5392|3.7657|3.3622|3.4507|2.8349|3.3976|2.9481|2.6041|3.1021|2.4789|1.8963|1.8945|1.9787|1.6182|1.5006|1.6771|1.6886|1.731|1.7042|2.1589|2.3773|2.9837|3.0183|3.9962|5.4888|5.9325|4.5466|4.3096|4.0412|3.9213|5.2912|3.8357|3.7822|4.1566|5.0147|6.6982|9|6.8909|6.9364|
2022-02-19 16:23:42|pink_usa_0141|RADLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6844|4.0354|3.3648|3.5267|4.1831|4.8773|5.4313|4.4615|3.3324|3.5045|2.8864|3.5361|3.8109|4.4209|5.1605|4.2072|4.2392|6.9797|4.9133|4.3039|4.294|4.7004|4.24|
2022-02-19 16:23:44|pink_usa_0142|HKXCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6078|6.0842|6.8466|10.7611|13.5384|12.8708|12.4998|12.0434|14.5898|17.5719|16.1533|16.0101|12.4893|12.4893|13.4844|11.3247|11.9427|13.7552|13.7714|12.7463|13.498|14.1526|12.5534|15.6345|19.0156|18.5677|19.5946|31.085|19.8402|22.4879|20.394|20.6163|23.4028|20.7067|22.3857|23.0108|24.648|26.9838|29.7649|28.9594|27.1903|26.9333|33.1169|33.4619|27.6597|31.6331|28.5724|40.0071|45.2851|50.1707|59.6758|60.1412|62.36|58.91|
2022-02-19 16:23:46|pink_usa_0143|NDVLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8536|1.1035|1.2026|2.2288|2.5612|2.4649|2.4773|2.0339|2.3594|2.2539|2.2063|1.8354|1.1831|1.1513|1.7752|1.6564|2.1541|2.3823|2.5947|2.1648|2.3337|1.9422|1.6172|1.8038|1.9205|1.7261|1.7339|1.9749|1.5084|1.5084|1.5239|1.5239|2.0837|1.7281|2.0682|2.0763|2.2636|2.3532|2.2992|2.2992|2.225|2.2706|2.757|2.757|2.2315|2.4292|1.8993|2.0902|2.0992|2.2264|2.4481|2.4386|1.8361|1.92|
2022-02-19 16:23:49|pink_usa_0144|CRBJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1449|27.6213|20.0662|24.0443|21.607|17.9684|24.1798|17.8118|22.5102|24.9538|28.4939|25.6359|30.5317|30.3199|27.9401|33.3079|37.9787|39.4353|38.7392|44.6636|34.6383|36.7648|43.5668|37.9079|43.72|41.7052|37.27|42.7675|
2022-02-19 16:23:51|pink_usa_0145|ANPDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1942|18.9414|28.6994|27.522|33.3381|34.241|43.6672|38.5775|38.5775|52.0572||63.3786|53.3701||61.1882|66.149|64.0438|70.9056|98.1192|108.1567|117.3164|126.9804|114.3996|116.2565|161.2406|169.6033|199.8222|220.215|178.506|216.4533|254.0837|380.7888|400.774|609.3682|458.11|373.1618|
2022-02-19 16:23:54|pink_usa_0146|GELYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9933|9.6016|9.2975|5.2135|7.9246|7.716|6.5691|6.8454|3.804|3.7689|6.7665|6.0521|6.5041|8.4535|9.0029|7.3199|9.1454|8.5727|6.7114|6.3301|7.5129|5.8032|9.248|9.6248|7.6351|9.9119|9.0707|9.8435|16.2463|16.994|29.6079|38.4889|54.7315|61.7591|53.8845|47.1704|37.9814|32.892|36.12|32.2737|31.4981|37.8384|28.3066|30.9061|39.0177|60.852|51.6237|65.36|57.09|53.8|
2022-02-19 16:23:57|pink_usa_0147|HRELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:23:57|pink_usa_0148|GXYEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:23:57|pink_usa_0149|GXYYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1141|30.3103|32.7318|31.1541|31.7643|36.3105|23.29|33.2501|34.35|36.61|45|39.4|24.8|26.4|
2022-02-19 16:23:59|pink_usa_0150|KSFTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6569||0.4989|0.4149|0.4841|||0.6767||1.6102|2.4005|2.5487|3.665|2.8984|2.3922|1.9058|2.6304|3.7719|2.0646|2.3028|1.8859|1.9554|2.4617|2.0646|2.68|2.7297|2.283|2.9977|3.2458|3.0771|1.8512|1.5683|2.0249|2.1937|2.2532|2.283|3.0374|4.724|4.9134|5.3599|6.6027|5.92|3.97|4.162|
2022-02-19 16:24:01|pink_usa_0151|CPCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.572|5.6494|4.6434|5.572|5.533|5.3399|4.4886|4.0242|2.3836|3.8385|4.5505|4.566|4.1481|4.2409|4.5814|4.3046|5.0814|5.9762|6.0721|5.8803|5.7064|6.0306|6.1278|6.088|5.871|6.0406|6.1764|6.1085|7.0431|8.3534|9.0175|9.0378|10.8149|9.2679|6.9903|7.3989|6.3698|4.0603|3.9113|4.9096|6.1538|6.9733|7.6363|7.2655|10.3428|10.6701|9.0262|8.8819|6.64|6.76|7.5199|6.5451|6.7089|7.3151|7.012|7.2275|8.2044|8.7591|7.865|7.7605|7.7972|9.1184|9.5859|10.522|8.0565|7.3423|7.1855|6.9073|6.3131|5.6881|6.2864|6.8847|6.5542|6.7596|7.7061|7.8153|6.3638|6.3638|7.7558|6.8542|5.7169|6.6851|4.8551|4.7011|3.46|4.61|4.74|4.51|4.09|4.015|
2022-02-19 16:24:05|pink_usa_0152|WHGLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0722|14.9743|17.0665|17.7831|19.982|18.6295|13.8386|12.8047|13.718|19.3381|18.4056|16.4629|19.1583|17.2349|16.4089|15.907|16.2579|17.8759|17.8279|14.07|12.705|
2022-02-19 16:24:06|pink_usa_0153|WHGRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6212|0.4724|0.4881|0.657|0.6561|0.7059|0.6883|0.679|0.8914|0.9096|1.0188|1.0825|0.8246|0.6517|0.7083|1.0169|0.9662|0.8696|0.9565|0.9469|0.8696|0.7887|0.6622|0.8552|0.8768|0.6844|0.6395|
2022-02-19 16:24:07|pink_usa_0154|GGDVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3855|20.2315|22.5122|22.8065|24.734|26.4942|28.1153|29.2712|33.0839|30.1354|33.5468|38.187|37.137|44.7188|45.6161|51.4937|46.4714|54.8366|57.999|55.0563|52.1842|55.7488|63.3038|52.0489|58.7012|57.3259|60.2883|56.3978|65.7131|69.9289|77.0593|81.6051|83.995|90.7581|90.7581|97.4726|83.4935|82.2072|76.6893|78.1384|80.3168|70.9746|63.6416|64.35|
2022-02-19 16:24:10|pink_usa_0155|TTNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7317|1.0092|1.8922|2.6199|3.8115|3.465|3.4988|3.6888|4.1328|5.593|5.2429|5.336|2.8452|4.3759|5.4655|5.0966|7.7925|8.2137|10.3197|10.7302|11.7366|12.3398|12.6237|14.2331|12.7979|14.6223|15.6443|15.1377|16.8863|18.2254|17.6852|18.3189|17.528|16.6789|19.0219|21.7424|24.747|30.0621|27.8946|26.5077|30.3673|24.3053|31.2005|36.1787|34.7282|39.2058|31.9187|47.7472|64.1291|69.8358|81.1751|87.4601|101.8|97.58|
2022-02-19 16:24:12|pink_usa_0156|CJRCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7564|0.787|0.787|0.9714|1.0985|0.9986|1.0894|1.2078|1.0034|1.0313|0.9255|0.12|0.68|
2022-02-19 16:24:14|pink_usa_0157|CARCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9694|||13.7524|||12.6342|12.7331|15.1672|16.407|17.6697||16.0875|14.9542|12.368|13.9806|11.1814|7.1804|6.9675|7.5151|9.3178|10.3827|12.3376|13.7927||13.7927|13.7927|25.4688|27.6992|27.6992|27.6992|22.7563|26.6187|32.0109|29.2796|32.8891|36.9116|30.2554|30.5719|28.5805|30.72|22.45|
2022-02-19 16:24:15|pink_usa_0158|SMSOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8062|1.5898|1.8344|1.8626|2.1918|2.38|2.6716|2.728|2.8315|2.7563|3.1231|2.8311|3.189|3.3155|3.1047|2.8172|3.1238|2.5968|3.0184|2.6447|3.44|3.8892|4.1204|4.4462|4.1587|3.4496|3.579|2.5882|3.0472|2.18|2.23|2.33|0.9|0.95|0.959|1.7|1.91|2.08|1.94|2.03|
2022-02-19 16:24:17|pink_usa_0159|SMSEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9312|10.9312|13.1988|13.1536|13.3162|14.9785|14.1112|14.048|15.7644|16.3809|15.3973|13.1911|15.4065|13.1772|14.926|12.9987|16.6241|18.7603|19.2164|21.6677|21.292|17.2426|17.9802|12.7882|14.752|10.89|11.2|11.74|4.47|5.005|4.985|8.4|9.62|10.07|10.15|9.73|
2022-02-19 16:24:20|pink_usa_0160|SWPFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2128|2.9496|2.5594|2.5957|2.2689|2.4051|2.7137||2.6683|3.0858|2.9224|2.6138|2.5866|2.4051|2.4051|2.4958|2.5231|2.9043|3.1311||2.8589|3.1493|3.4034|3.4488|3.3364|3.7392|3.9172|3.7392|2.9372|2.3913|2.2845|2.4518|2.7169|1.9028|2.9554|2.54|2.34|
2022-02-19 16:24:21|pink_usa_0161|HLDCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0083|1.4213|1.3383|1.8526|2.1979|2.4698|2.561|2.1776|2.4598|2.4206|2.3707|2.1963|1.7858|1.6694|2.1095|2.007|2.5464|2.6582|2.5352|2.4197|2.5836|2.3826|2.3701|2.7992|3.1675|3.1392|3.2855|3.5957|3.1447|3.2586|3.2215|3.1588|3.6039|3.1914|3.7695|3.8423|4.5219|4.3575|4.3918|4.1703|4.0593|3.785|4.6353|4.6774|4.2125|4.3113|3.458|3.7386|3.5811|3.724|4.105|4.7923|3.89|4.33|
2022-02-19 16:24:24|pink_usa_0162|HLDVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2933|1.6952|1.7321|2.6094|2.9355|3.4206|3.3738|2.8466|3.2938|3.1745|3.1745|3.032|2.3231|2.3036|2.8394|2.5325|3.3588|3.5059|3.2951|3.2264|3.3701|3.1278|3.0915|3.6922|4.1723|4.3269|4.3083|4.6749|4.1999|4.2623|4.0128|4.1179|4.7146|4.2188|4.8563|4.5925|5.3621|5.0339|5.2433|4.3347|4.1173|3.9465|4.8808|4.4829|4.3993|4.3875|3.1783|3.5921|3.5032|3.6746|4.0744|4.7248|4.73|4.11|
2022-02-19 16:24:26|pink_usa_0163|CRHKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2178|2.7888|2.6171|3.6194|4.1427|6.2358|6.6021|6.3011|7.8745|7.1127|7.0418|7.3455|6.2589|6.3581|6.5656|5.1619|6.0115|6.4957|5.4725|5.5821|5.8871|6.0552|4.8768|5.0513|4.7155|3.9361|3.751|6.6509|6.6803|4.1102|3.7669|4.0611|4.2769|3.6295|4.5614|5.2775|5.3263|7.1378|8.526|9.1954|8.2208|6.9507|7.4922|8.6323|10.9128|10.9721|9.1632|10.8275|12.8535|16.5556|15.5432|18.8547|14.06|16.3|
2022-02-19 16:24:28|pink_usa_0164|YUEIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4819|5.1366|5.6616|5.887|7.0901|7.7949|9.5356|8.5083|9.8687|10.0624|8.7755|9.0414|6.8669|9.1272|10.6642|8.9408|9.8882|9.6395|9.6008|7.8387|8.3583|10.168|9.3782|10.737|9.7357|11.5932|12.2102|11.1462|12.0861|11.4543|12.2695|13.3822|15.0887|12.5291|12.7059|14.8787|15.5122|15.8157|17.5991|12.0534|11.6926|13.8226|15.0584|12.6059|12.4749|14.0755|7.066|7.5225|8|10.47|12.59|11.62|10.55|8.1|
2022-02-19 16:24:31|pink_usa_0165|BCAUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:24:31|pink_usa_0166|SHALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1861|21.006|21.714|30.8906|37.5275|35.8754|36.8667|34.4781|43.7963|51.9343|47.8181|47.2429|37.7557|33.115|44.7359|36.6194|36.5812|37.5457|41.8999|33.0959|30.7947|37.7105|30.4836|29.4733|28.5092|26.0314|25.8964|28.0272|17.3254|18.3666|20.4973|19.7387|20.5919|20.0393|24.7316|32.9916|35.5294|44.2361|39.9121|36.3396|31.1273|24.734|27.1839|25.3981|20.47|21.57|18.68|17.34|16.17|18.77|21.27|19.67|15.3|16.2|
2022-02-19 16:24:33|pink_usa_0167|SJMHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6819|4.8611|2.7279|2.6146|2.6335|2.2843|2.6901|2.9261|2.9922|3.8417|3.4925|3.3414|4.9838|3.9927|3.4736|3.3414|3.5019|4.146|3.9422|4.4367|2.9513|4.63|4.73|4.54|5.11|4.29|2.55|2.45|
2022-02-19 16:24:35|pink_usa_0168|CJEWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.882|7.3756|6.7954|7.9858|9.3735|8.6019|8.9189|8.0779|7.923|6.3114|6.6681|5.2802|4.3892|4.0743|4.9713|5.4058|5.7435|7.1327|7.8885|9.3305|8.3818|9.0801|9.0403|8.5271|7.0189|8.6208|8.7758|7.7915|8.9237|6.9287|8.6868|12.4413|12.1555|14.7495|21.6055|18.3387|18.045|
2022-02-19 16:24:37|pink_usa_0169|HUABF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5809|0.5869|0.599|0.5173|0.4133|0.4475|0.4031|0.4031|0.3514|0.3905|0.4295|0.8374|1.4778|1.0837|2.2411|1.95|2.3052|
2022-02-19 16:24:39|pink_usa_0170|HUIHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6321|31.8022|37.0198|36.2102|42.8632|42.1693|52.9852|52.62|49.4872|36.4693|26.5899|18.11|24.9605|17.277|19.6701|17.0214|15.874|15.5114|15.3298|20.292|17.2821|21.1466|31.4888|31.3176|40.2277|25.929|14.2581|14.1446|14.834|14.834|15.8721|17.4374|24.5097|26.809|25.1582|31.6553|||20.0249|17.8649|19.3388|18.8012|18.3951|16.6889|16.6889|18.7941|42.097|72.4639|48.0841|95.2712|119.5|127.275|
2022-02-19 16:24:41|pink_usa_0171|CMHHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.097|19.3142|22.553|19.3111|22.131|22.5493|25.4589|22.6384|17.0527|19.0327|21.9743|18.4733|20.0759|21.0944|22.4393|18.4681|25.1659|23.9531|22.4121|21.4874|23.2104|22.6864|31.7884|29.8617|21.2965|19.9455|19.5403|18.1384|19.3883|17.3023|20.6098|20.9378|23.4219|20.0257|17.5352|18.0935|15.0429|15.5675|16.544|13.6791|13.6431|13.8186|8.5564|10.6803|9.4458|11.3626|13.5749|13.6879|16.4869|15.89|
2022-02-19 16:24:43|pink_usa_0172|CSPCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9193||0.8931|4.1084|5.4098|3.5981|3.7869|4.9672|3.8852|4.5738|5.705|4.75|4.3|
2022-02-19 16:24:45|pink_usa_0173|BYDIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.281|0.344|0.373|0.6298|0.5716|0.7848|0.8332|0.5038|0.5183|0.5135|0.6588|0.4651|0.2664|0.2761|0.3294|0.2616|0.1938|0.2277|0.3536|0.5329|0.4389|0.5339|0.5523|0.7848|1.0609|0.8914|1.0464|1.2983|0.5813|0.4844|0.5717|0.5232|0.8469|0.7267|1.2111|1.9959|2.9551|1.8412|1.9378|1.308|1.0464|1.1723|1.1917|1.3663|1.4951|1.9307|1.5446|2.2721|5.0915|5.0915|5.3948|6.59|3.595|3.42|
2022-02-19 16:24:47|pink_usa_0174|WRFRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6752|6.0314|5.6718|6.1034|6.8048|5.1539|5.4548|4.2426|3.9514|3.8701|5.1279|5.5055|5.9971|4.77|5.369|
2022-02-19 16:24:48|pink_usa_0175|XYIGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1031|6.3319|8.2115|9.8785|10.56|12.354|14.1542|11.7215|8.5822|9.2079|7.3427|8.9908|7.8121|7.1284|8.693|9.3494|10.8911|13.4783|12.0588|13.9973|15.3636|16.1968|18.4968|24.4203|19.3275|22.1704|17.6178|18.8056|18.6238|20.6097|20.3143|21.4761|21.5192|35.9378|49.6663|63.366|82.5634|79.36|48.7|
2022-02-19 16:24:50|pink_usa_0176|SITIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2909|8.8166|9.1134|8.8147|10.086|7.8838|9.7109|12.9668|18.3757|29.2493|37.802|44.553|38.8828|
2022-02-19 16:24:51|pink_usa_0177|PXGYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8292|||0.9651|0.864|0.9767|0.9861|0.9204|0.7513|0.6856|0.6011|0.5635|0.6105|0.5165|0.4179|0.4433|0.4602|0.4414|0.2818|0.4226|0.3419|0.4559|0.4084|0.3324|0.3989|0.5773|0.826|1.0302|1.1397|1.19|0.7318|
2022-02-19 16:24:53|pink_usa_0178|CTVIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0724|0.1538|0.1538|0.1957|0.1775|0.2595|0.2367|0.2003|0.214|0.1957|0.1821|0.1366|0.1229|0.1411|0.1794|0.1639|0.1639|0.1866|0.1684|0.1673|0.1673|0.1905|0.1766|0.172|0.2961|0.3257|0.4299|0.4601|0.3516|0.3809|0.2784|0.2588|0.3028|0.2686|0.2686|0.2784|0.3419|0.3223|0.3907|0.3712|0.3126|0.254|0.2637|0.1954|0.165|0.175|0.13|0.125|0.1368|0.135|0.195|0.161|0.1355|0.2062|
2022-02-19 16:24:55|pink_usa_0179|XNYIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5712|0.5712|0.5712|0.5712|1.3677|3.175|1.6901|2.0672|2.05|1.66|
2022-02-19 16:24:56|pink_usa_0180|CEBTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1036|0.0986|0.0888|0.0888|0.143|0.1381|0.1184|0.1184|0.0888|0.0888|0.0986|0.0986|0.0937|0.11|0.1|0.09|0.098|0.09|0.11|0.115|0.16|0.127|0.1|0.15|0.145|0.15|0.17|0.1873|0.265|0.2473|0.205|0.22|0.2163|0.2373|0.2022|0.201|0.2|0.2|0.2107|0.22|0.21|0.212|0.2|0.2|0.2|0.19|0.21|0.2|0.17|0.175|
2022-02-19 16:24:58|pink_usa_0181|LKFLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8277|||1.9851||1.7661|2.4985|2.5887|2.3089|1.98|2.2179|2.5671|2.237|2.0463|1.8822|1.5963|1.7781|1.7465|1.9778|2.0999|2.5313|2.572|2.8487|3.4645|2.8637|3.2917|2.8551|2.3389|2.8376|2.7345|2.2944|2.3827|1.7032|1.712|0.8178|2.2735|2.6648|2.7394|2.7687|2.62|
2022-02-19 16:25:00|pink_usa_0182|UNEGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1306|0.1208|0.1077|0.0914|0.111|0.1044|0.0947|0.0881|0.0914|0.0927|0.0914|0.0888|0.0888|0.0888|0.1077|0.0653|0.0705|0.0333|0.0326|0.0338|0.0247|0.0206|0.0321|0.0338|0.0693|0.0782|0.0843|0.2108|0.1581|0.1916|0.1916|0.183|0.1839|0.1475|0.1719|0.1346|0.1772|0.1804|0.1613|0.1382|0.0615|
2022-02-19 16:25:03|pink_usa_0183|LMPMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6378|1.5469|1.957|3.4319|6.2235|4.5983|5.6387|5.646|5.3841|5.8206|4.6929|4.3655|2.4387|2.3395|3.5998|3.1092|3.3885|4.8903|5.8412|3.9134|4.5454|5.1088|4.2713|4.1996|4.3855|4.4862|3.5719|5.4819|4.6025|4.4862|5.1975|5.4005|7.2032|6.1708|6.1235|7.3721|10.2823|9.9151|8.7236|8.6635|8.603|7.0006|7.0006|5.8554|5.1173|7.1824|5.7332|5.087|6.6574|7.867|8.6861|8.6091|9.44|7.09|
2022-02-19 16:25:06|pink_usa_0184|CESTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.4107|41.4426||51.2525|47.7005|52.9287|38.2815|56.7187|41.7316|50.3271||29.9742|28.2906|29.7585||29.641||||29.641|20.1782|18.8464|13.9154|14.8689|13.8756|13.9012|16.1944|10.6799|9.1442|9.17|6.04|9.34|
2022-02-19 16:25:08|pink_usa_0185|DFIHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1307|11.4284|11.4284|||11.6865||12.7187|14.6357|16.5159|16.81|17.1964|17.0032|20.6743|18.5489|17.4669|16.7775|22.2253|23.3723|23.9288|25.4976|27.764|32.4169|37.7111|34.6884|34.1509|35.4092|38.1169|44.6801|43.7933|47.6363|45.7781|51.879|51.6336|43.0201|40.5574|42.2091|45.363|41.5279|39.1236|41.5478|38.1241|26.7112|26.053|27.1284|29.5931|32.6769|32.4225|40.5028|35.5847|34.1308|35.4321|35.2257|39.7669|40.7631|39.6951|34.9872|33.2415|30.2672|26.4585|20.4104|21.4695|18.6343|19.6821|21.7441|20.9923|16.85|14.04|
2022-02-19 16:25:10|pink_usa_0186|DFILF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4687|3.8245|3.8689|4.9095|5.4432|5.2475|5.8256|6.2259|6.9429|7.6667|7.4266|7.8713|7.5333|8.316|9.2143|9.1431|10.0497|9.9334|10.5061|10.5598|8.9132|8.3763|8.2778|9.2354|8.6448|8.0273|8.1973|7.6693|5.6468|5.1725|5.441|5.45|6.4343|6.3538|8.2778|7.1216||7.0071|7.2308|7.893|8.1705|8.0541|6.7255|6.943|6.4456|5.2025|4.137|4.3663|3.6844|3.9938|4.4174|4.1792|3.52|2.8|
2022-02-19 16:25:12|pink_usa_0187|KCKSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6742|0.7897|0.8379|0.8235|0.8668|0.992|0.9593|0.8283|0.7609|0.7127|0.7031|0.7127|0.7068|0.7358|0.8278|0.7987|0.8326|0.8319|0.8133|0.8133|0.6584|0.668|0.6253|0.6154|0.6|0.37|0.4489|0.35|0.365|0.43|0.504|0.48|0.44|
2022-02-19 16:25:14|pink_usa_0188|PYHOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0089|0.0082|0.0074|0.0167|0.0191|0.0225|0.0275|0.0237|0.0195|0.0244|0.0285|0.0252|0.0237|0.023|0.0288|0.0327|0.0421|0.0592|0.0678|0.0756|0.0834|0.0974|0.1076|0.099|0.0834|0.0678|0.0836|0.0982|0.0805|0.0926|0.0966|0.1006|0.0934|0.1014|0.0998|0.1208|0.1103|0.1086|0.1088|0.1167|0.1019|0.1047|0.1062|0.1126|0.1195|0.1228|0.1365|0.1365|0.127|0.1014|0.1081|0.1126|0.1005|0.1023|
2022-02-19 16:25:15|pink_usa_0189|CWPWF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0934|0.0853|0.0975|0.0853|0.0731|0.0894|0.0792|0.0853|0.0731|0.0325|0.0244|0.0341|0.0252|0.0162|0.0276|0.0325|0.0244|0.0244|0.0569|0.0536|0.065|0.0715|0.0406|0.0487|0.0635|0.0487|0.0414|0.0422|0.0406|0.0479|0.0431|0.0407|0.0357|0.0398|0.0327|0.0374|0.0367|0.0334|0.0321|0.0412|0.0422|0.0438|0.0387|0.0321|0.035|0.043|0.0539|0.0614|0.0725|0.1012|0.1056|
2022-02-19 16:25:18|pink_usa_0190|AMVGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:25:18|pink_usa_0191|ASEJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0416|0.0743|0.0891|0.0802|0.2229|0.2615|0.2258|0.1991|0.205|0.208|0.1189|0.0891|0.0921|0.1605||0.1486|0.1515|0.4041|0.4285|0.5943|0.6877|0.6518|0.909|0.8859|0.8347|0.6955|1.0433|0.7621|0.7267|0.7022|0.6704|0.6015|0.4264|0.5108|0.4718|0.4037|0.3856|0.3992|0.4055|0.3357|0.3357|0.3946|0.3538|0.3402|0.3266|0.3629|0.245|0.2446|0.2031|0.2492|0.2753|0.275|0.3|
2022-02-19 16:25:20|pink_usa_0192|RNHEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2351|2.2351|2.0954|1.7229|1.5832|1.5832|1.7927|1.13|1.07|1.094|0.37|0.35|1|0.6|0.6|0.59|0.5|0.614|0.47|0.4|0.37|0.48|0.95|0.507|0.44|0.43|0.2|0.246|0.24|0.25|0.2375|0.23|0.261|0.21|0.2099|0.335|0.3|0.34|0.29|0.339|0.301|0.204|0.2|0.25|0.324|0.3|0.2681|0.2357|0.2598|
2022-02-19 16:25:22|pink_usa_0193|PLTYF|total_return_price|0.229468599034|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6077|0.6361|0.6298|0.6342|0.6474|0.5668|0.5668|0.422|0.5668|0.3495|0.3495|0.6235|0.4062||0.3779|0.3615|0.5668|0.359|0.3488|0.3948|0.4278|||0.5133|0.5133|0.6252|0.6252||0.7897|0.8884|0.9871|0.8292|0.8292|0.7897|3.1588|3.2536|2.0458|1.5192|1.5192|2.8358|1.5755|4.5222|8.14|4.2016|4.3989|4.9333|4.9333|3.7|2.14|3.5001|
2022-02-19 16:25:24|pink_usa_0194|IDCBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9412|6.9442|8.048|8.329|7.4539|7.9413|8.2343|7.7958|8.4938|8.5316|6.587|6.9579|7.3626|6.3573|6.8385|8.4961|8.2585|7.6239|9.1651|8.4829|7.0618|8.5045|8.9226|9.8196|9.9545|10.9839|8.4186|8.6596|7.8234|8.1601|9.6686|8.7056|10.0126|10.0846|11.8491|12.895|13.2064|11.861|12.25|11.7788|12.5276|12.4098|11.8071|13.4332|11.427|11.4445|9.9367|11.8004|13.1771|11.88|10.77|11.2795|
2022-02-19 16:25:27|pink_usa_0195|CICHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5318|6.407|8.4922|8.5894|8.8055|8.8595|9.296|9.4775|9.659|10.156|9.1844|7.1253|7.9108|8.758|8.1651|8.2305|9.4071|9.5759|8.3034|9.9126|9.5329|8.184|9.2588|9.4193|10.7774|11.1875|13.5434|9.2792|9.7113|8.9817|9.5679|11.3656|10.5973|12.5124|12.5074|13.2398|14.2509|16.0183|14.5813|14.6348|13.5972|14.4758|13.5135|13.4255|15.2002|13.6639|14.1493|12.6052|14.1867|15.6465|14.7154|13.81|13.75|
2022-02-19 16:25:30|pink_usa_0196|BACHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3535|5.575|6.5505|6.4627|6.5115|6.6335|6.6081|6.6793|6.9487|6.4678|4.4038|4.8973|5.4278|5.1762|5.3635|6.2886|6.4703|6.1069|7.1871|6.9578|5.944|7.2113|7.5926|9.0206|9.3366|10.6802|7.4971|7.68|6.9079|6.9321|8.4286|7.751|9.1968|8.8852|9.7139|9.3094|10.0725|9.4277|9.0588|8.6225|9.2487|8.7624|8.4531|9.1833|7.6885|8.015|7.3589|7.8304|8.63|8.96|8.64|8.895|
2022-02-19 16:25:32|pink_usa_0197|ACGBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3592|6.6085|6.6217|4.2019|5.3764|5.4371|5.0781|4.9822|6.4369|6.4316|5.777|6.6079|6.938|6.1501|6.7105|6.6563|7.4986|7.4297|8.1681|5.9474|6.6621|5.6475|6.1491|7.4564|6.9228|7.9352|8.0324|8.1114|8.3644|9.991|8.8912|9.2523|8.3096|8.8312|8.3615|7.8202|8.8947|8.0626|8.1401|7.171|8.3955|9.2536|8.68|8.39|8.57|
2022-02-19 16:25:35|pink_usa_0198|BKFCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4131|0.6072|0.5246|0.9997|1.0244|0.851|0.9005|0.851|0.917|0.8014|0.7849|0.8096|0.5329|0.6196|0.5659|0.537|0.537|0.6114|0.599|0.5122|0.6031|0.5577|0.5205|0.5577|0.5948|0.6857|0.6609|0.884|0.5494|0.5535|0.4957||0.6196|0.5618|0.5866|0.6609|0.5948|0.6279|0.6196|0.5618|0.6361|0.6361|0.7022|0.6826|0.5776|0.6388|0.5688|0.5076|0.4739|0.4834|0.5498|0.891|0.54|0.57|
2022-02-19 16:25:37|pink_usa_0199|BCMXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2274|19.9649|20.9109|19.6223|18.4075|18.9597|17.9362|||13.7982|12.5981|14.5124|14.1737|||13.7467|13.651|10.9193|13.0325|13.4374|17.0232|15.1088|20.3431|13.8549|13.5235|12.4756|12.0055|15.7582|13.6777|14.6409|13.3386||14.009|15.5193|14.8875|14.4165|14.4165|16.2952|17.4894|14.3299|15.4522|13.553|13.6566|11.1334|12.1632|13.926|15.712|14.7|14.885|
2022-02-19 16:25:39|pink_usa_0200|CILJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.634|2.5371|2.8381|3.1391|3.7325|4.4721|4.0937|3.9131|3.3679|3.4862|3.0101|2.8123|2.0383|2.1169|2.2791|2.101|2.5346|2.635|2.4074|2.031|2.3198|2.7313|2.3557|2.4946|2.5658|3.43|4.4546|3.8666|2.8153|2.3075|2.0224|1.8175|2.3787|2.3164|2.8064|2.7117|2.6937|2.8919|2.5495|2.3153|1.973|1.7577|2.3964|2.122|2.2749|2.375|1.7744|1.92|2.1465|2.0848|1.9357|1.8996|1.66|1.71|
2022-02-19 16:25:41|pink_usa_0201|CHPXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6986||11.7203|11.7203|13.2664|14.5358|13.8028|12.9893|9.8885|10.6528|14.6724|14.9932|12.84|11.64|11|
2022-02-19 16:25:43|pink_usa_0202|PNGAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6201|4.0001|4.8201|5.5962|6.4402|7.0362|6.6762|6.4463|7.7405|9.0414|8.0547|7.7607|4.8794|5.6716|6.2973|6.5736|6.0971|6.7586|6.3911|5.7608|6.1934|7.7407|6.7834|6.5131|6.425|8.026|9.974|11.6503|8.3302|9.5579|8.0616|7.5969|9.2576|8.7411|9.8956|11.5101|13.8996|18.1324|18.2831|17.6439|18.3791|16.1455|20.6309|22.3177|21.1817|22.0973|18.1404|19.4052|19.899|22.7183|23.5362|19.5302|13.6221|14.34|
2022-02-19 16:25:46|pink_usa_0203|PIAIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.719|2.0055|2.7548|3.0854|3.4821|3.7245|3.7024|3.7524|4.2975|4.747|4.4165|4.3008|2.4741|2.9441|3.5604|3.4761|3.25|3.6623|3.414|2.9441|3.2677|3.9612|3.4983|3.3786|3.485|4.3629|5.321|6.3049|4.3115|4.9672|4.051|3.8353|4.7148|4.3354|5.0219|6.0515|7.1535|9.6644|9.4838|8.5776|9.4669|8.2499|10.2009|11.1874|10.8142|11.1784|9.3979|9.6288|9.9658|11.7126|11.5682|9.5617|7.1|7.42|
2022-02-19 16:25:49|pink_usa_0204|CTPCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8955|3.5764|4.0628|6.9024|9.6276|9.599|8.3759|6.3588|8.3285|8.8694|9.7924|9.0935|5.8129|6.6391|6.1817|5.3187|4.6031|5.1342|4.7285|4.1091|4.8688|5.878|5.4226|6.9207|6.9991|6.7783|6.7548|7.0995|7.3976|7.0155|6.2207|5.7404|5.7717|5.5779|5.925|6.499|6.162|5.7301|5.6803|6.0447|5.9469|7.0054|6.3299|5.9457|5.7361|5.9518|4.6437|4.4303|3.5222|3.2836|4.2039|5.4248|5.54|5|
2022-02-19 16:25:52|pink_usa_0205|BHKLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1229|22.0406|20.0688|21.2033|20.6631|24.635|27.1262|27.486|26.3235|26.6003|29.3406|25.7699||19.3758|12.4005|11.4871|19.2098|25.9751|25.7781|26.9319|26.5006|34.4153|38.9132|36.6938|34.6551|31.8632|29.667|34.8143|38.9703|40.869|40.6205|45.1462|40.9568|45.1144|44.1759|40.2372|40.8015|47.2838|48.7748|49.8378|59.3388|45.2266|45.7203|42.747|45.1059|55.8192|56.9105|65.4311|76.504|81.0325|82.6753|83.6164|79.8133|81.2109|63.3084|71.1653|67.005|61.3229|62.6922|47.0955|56.9277|52.1919|58.3136|70.2132|66.4614|58.07|65.39|
2022-02-19 16:25:55|pink_usa_0206|BNKHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7644|0.8169|0.8169|1.244|1.6038|1.6337|1.7611|1.6937|2.1883|2.4881|2.4356|2.2262|1.7733|1.8402|2.1648|2.3029|2.3029|2.3567|2.5332|2.3714|2.6402|2.5517|2.2377|2.3182|2.5356|2.6463|2.7851|3.3566|2.3967|2.4873|2.4214|2.5116|2.9799|3.0597|3.6007|4.1505|4.1416|4.4609|4.3013|4.2303|4.3448|3.3252|3.7477|3.4997|3.1567|3.2035|2.4167|2.885|2.5229|2.9672|3.4021|3.5459|2.9|3.38|
2022-02-19 16:25:58|pink_usa_0207|CIHHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2088|1.5305|1.4697|1.7567|1.8697|2.2089|2.4089|2.061|2.1915|2.1915|2.3045|2.2002|1.3914|1.7393|1.7219|1.5914|1.3914|1.8784|1.8697|1.4262|1.7397|1.9228|1.5565|1.7763|1.7122|2.2982|1.9686|2.7194|2.17|2.1059|1.7397|2.0052|2.2262|2.2433|2.5912|2.7194|3.2779|3.4977|4.0104|3.2779|3.3008|3.3328|4.2393|5.0084|4.5875|4.7522|4.1593|4.3287|4.8459|5.7252|8.0993|8.368|8.1|7.69|
2022-02-19 16:26:00|pink_usa_0208|CIHKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9058|10.0275|9.5177|8.3755|5.2755|7.0975|6.7032|6.3384|5.6975|7.592|7.5427|6.1686|7.1028|7.8294|6.3406|7.2956|7.0579|9.7446|9.1916|12.1719|9.4535|9.5347|8.4717|8.5203|10.8759|9.8241|11.4635|13.4391|15.5848|17.6951|18.5428|16.3353|18.3019|17.0201|21.5933|22.8156|21.5094|24.5956|21.8387|21.707|23.5728|30.5703|38.296|43.6859|37.01|39.66|
2022-02-19 16:26:03|pink_usa_0209|CMAKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3124|2.9518|3.9435|4.128|4.2715|3.7747|5.2943|6.3805|4.8702|6.3641|5.6149|4.947|5.5224|5.6091|7.8714|7.4338|8.5517|5.8321|6.3012|5.6103|5.7951|7.3409|7.612|6.4348|6.5142|6.2497|6.5803|6.296|5.7233|5.9329|5.2558|5.8805|5.8639|5.9244|6.5385|6.0628|5.9244|5.1964|4.8874|5.8237|4.74|3.9|3.8395|
2022-02-19 16:26:05|pink_usa_0210|CGMBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6329||0.6862|0.6395||0.6462|0.8284|0.7728|0.8727|0.6662|0.5732|0.6395|0.7128||0.7461|0.7128||0.6395|0.9196|0.7834|0.6207|0.5667|0.5667|0.6072|0.6351|0.5826|0.6174|0.6148|0.613|0.5025|0.5025|0.618|0.5482|0.36|0.3797|
2022-02-19 16:26:08|pink_usa_0211|TCEHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3541|1.2285|1.371|2.1864|3.0251|3.7903|3.7866|3.027|4.1191|4.2419|4.7672|5.0859|3.9153|3.7543|5.3132|5.861|6.4256|6.0909|6.695|7.0803|10.2688|11.62|14.3607|14.1335|14.1526|13.9425|18.1158|19.6222|15.8127|18.7416|19.6797|21.3306|26.6345|22.569|28.3096|34.5436|41.6543|48.7363|50.6896|48.9923|40.054|38.1255|44.3388|43.9289|39.5389|46.559|46.9458|62.0514|63.5542|71.0585|78.5144|75.2249|56.6471|56.6763|
2022-02-19 16:26:10|pink_usa_0212|SNPMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3062|0.296|0.2781|0.3903|0.4239|0.4446|0.3981|0.4136|0.4601|0.4982|0.5222|0.5273|0.4653|0.5428|0.5816|0.4343|0.455|0.5894|0.5739|0.6113|0.5575|0.5681|0.5939|0.6637|0.6551|0.6081|0.5836|0.6062|0.4712|0.4307|0.4524|0.5031|0.5031|0.4886|0.5342|0.5646|0.5334|0.5357|0.637|0.6978|0.7537|0.564|0.6267|0.5678|0.5188|0.5089|0.3903|0.3824|0.3756|0.3948|0.4957|0.5076|0.4768|0.4601|
2022-02-19 16:26:13|pink_usa_0213|FOSUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5014|27.1053|30.8737|59.4227|39.2822|39.5001|34.4423|32.3629|28.9032|34.8418|34.7783|33.6886|33.6432|45.4024|55.2003|47.5727|41.6794|39.5818|33.0984|35.8588|31.4368|29.7825|33.9689|29.5244|30.925|27.8482|31.2494|34.3852|35.95|30.05|26.96|
2022-02-19 16:26:14|pink_usa_0214|CRWOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:15|pink_usa_0215|EGRNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7822|11.8569|16.4076|19.2931|16.9048|14.1169|15.4398||19.9679|47.0563|77.3648|73.4257|64.6536|58.483|75.4233|72.4757|83.1921|57.2045|46.9409|57.8971|40.7797|62.1096|46.9843|47.6091|46.817|33.66|8.7|4.98|
2022-02-19 16:26:17|pink_usa_0216|CCCGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:18|pink_usa_0217|CKHUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.416|19.2666|10.655|10.999|10.827|8.9874|10.796|9.4823|10.4212|10.6612|10.7286|10.3918|10.0381|8.9931|9.9757|8.3406|9.119|8.666|7.9783|8.65|6.0269|6.0361|5.7377|6.6971|7.6537|7.6709|6.445|6.47|
2022-02-19 16:26:20|pink_usa_0218|CWYCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:20|pink_usa_0219|CSUAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6295|4.2556|5.1992|6.4786|7.0956|8.8922|8.0393|7.2227|7.2263|7.6636|8.4476|8.6508|7.7407|8.0125|7.6737|6.9374|7.3885|8.5044|7.1314|5.7641|6.3641|6.3897|5.7385|5.9231|6.0649|6.6162|5.2703|5.171|3.3299|3.597|3.5174|4.2684|4.5845|4.2976|5.5565|6.168|6.7575|7.2697|6.8768|7.0716|6.9415|6.5476|6.778|6.4658|6.4386|6.5889|5.9165|5.3661|6.2907|6.6595|7.1053|7.6864|9.18|9.37|
2022-02-19 16:26:23|pink_usa_0220|CUAEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8263|1.2702|1.5707|2.6278|3.1184|3.4617|3.0132|2.6559|2.7719|2.9081|3.2655|3.397|3.0139|3.1368|3.0934|2.3996|2.7321|3.1513|2.6237|2.0382|2.4889|2.351|2.06|2.1826|2.2029|2.2132|1.8609|1.7916|1.2051|1.2051|1.3337|1.3208|1.6365|1.5704|1.8597|2.0746|1.9919|2.1076|2.3134|2.2068|1.7552|1.8597|2.0002|1.7109|1.8008|1.7479|1.5007|1.4124|1.536|1.6764|1.7126|2.0921|2.175|2.47|
2022-02-19 16:26:25|pink_usa_0221|PCCYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4113|0.7411|0.6352|0.8796|0.9732|0.9121|0.9447|0.8633|0.9366|1.0506|1.189|1.1483|0.948|1.0425|1.1728|1.0832|1.0425|1.1076|1.0343|0.8063|0.9203|0.8714|0.8877|1.0574|1.0824|0.9492|0.8992|0.9575|0.5662|0.5329|0.5662|0.5527|0.5192|0.6114|0.6365|0.4757|0.5444|0.5653|0.5946|0.6197|0.6574|0.5517|0.5301|0.4621|0.45|0.4185|0.2807|0.3387|0.2845|0.2813|0.3316|0.4614|0.4634|0.4322|
2022-02-19 16:26:27|pink_usa_0222|CAOVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4299|7.305|7.3832|5.2692|7.5788||8.6453|9.5186|11.3001|10.5348|9.39|11.4962|10.6965|9.7822|9.406|10.3414|11.0608|12.0812|13.967|12.2261|14.3|12.918|12.8781|14.3306|11.0047|13.0005|12.5428|13.5237|12.9811|14.7425|13.6982|13.9824|13.7884|15.6294|15.7063|14.1289|17.1181|13.7805|14.0574|11.8039|10.3599|12.1497|12.08|11.205|11.78|
2022-02-19 16:26:30|pink_usa_0223|BKEAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2142|1.4824|1.2142|1.2142|1.2351|1.2989|1.2594|1.2932|0.9036|1.1577|1.0448|1.1012|1.0165|0.9036|1.1247|1.1247|1.5185|1.8105|1.7316|1.6839|1.7225|1.8797|1.8074|1.8324|1.8007|1.8828||2.6006|3.6116|3.5131|3.8414|3.7298|3.7114|4.1091|3.2934|3.8027|2.358|1.4353|1.3347|1.9576|2.4403|2.6339|2.5752|2.6384|3.0153|2.9869|2.9679|2.9752|2.4986|2.5499|2.7276|2.5711|2.763|2.8244|2.9345|2.7673|3.2298|3.1913|3.1105|3.2401|3.2818|2.995|3.1268|3.6072|2.7017|2.8213|2.9754|3.1103|3.4956|3.232|3.4486|3.6288|3.7602|3.6902|3.5597|3.5419|3.3252|2.8042|2.9354|2.5452|2.3261|2.186|2.0944|2.142|1.7991|2.1426|2.1081|1.8881|1.56|1.3815|
2022-02-19 16:26:33|pink_usa_0224|LGFRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9482|11.3095|14.0091|10.6282|14.6904|17.9691|22.4315|21.5459|28.1715|22.5566|22.8542|26.1191|31.1022|34.6889|33.5935|43.3997|44.9954|45.0129|53.3166|54.6131|66.4354|57.814|43.1808|47.55|
2022-02-19 16:26:35|pink_usa_0225|AHCHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6092|7.9432|3.9912|11.4748|10.9759|12.3479|17.2122|11.6519|10.926|11.9812|10.2634|11.8887|14.0787|12.957|10.2879|12.7441|14.2965|15.2852|13.9109|12.4115|14.1504|14.798|13.9978|11.8229|10.9793|9.8967|9.6497|11.2967|10.9135|14.3505|14.2688|17.0786|19.5117|22.4103|24.4141|26.9948|21.1348|26.7721|27.3422|26.4258|33.2721|31.3036|31.6312|32.5401|28.8762|31.5271|26.63|27.33|25.65|
2022-02-19 16:26:38|pink_usa_0226|ZHEXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3592|0.5302|0.6499|0.6157|0.7526|0.8381|0.7782|0.7697|0.7825|0.8081|0.7697|0.667|0.5217|0.6072|0.5892|0.5567|0.5704|0.6628|0.7141|0.6431|0.7825||0.8329|0.9636|0.9135|1.0388|1.3254|1.217|1.1911|0.797||0.7433|0.9941|||1.157|1.0836|0.9761|0.8776|0.8239|0.6717|0.6887|0.9135|0.9618|0.9713|0.8006|0.7336|0.6365|0.6721|0.7785|0.8072|0.8521|0.7808|0.9148|
2022-02-19 16:26:39|pink_usa_0227|DNFGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1124|80.5084|62.4495||60.6589|58.438|69.1331|59.826|53.7532|45.6746|54.3709|46.9169|46.4759|52.8637|58.3248|48.7467|61.2888|59.0471|52.7453|57.522|50.8317|39.7172|48.3354|42.5084|38.1831|37.9832|35.4367|41.5402|46.9775|51.276|45.7753|49.5912|42.4839|43.3586|34.9136|42.7109|33.6465|43.2436|40.0765|27.0351|27.7939|27.9923|48.5908|43.0035|41.9513|48.55|43.1|
2022-02-19 16:26:41|pink_usa_0228|MPNGY|total_return_price|0.0514469453376|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.74|26.19|49.45|74.95|78.12|76.64|55.265|67.86|47.4|
2022-02-19 16:26:43|pink_usa_0229|CRRRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:43|pink_usa_0230|CRCCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5956|8.6784|7.5532|6.6402|6.6402|7.2|7.2|7.2|
2022-02-19 16:26:45|pink_usa_0231|WEICY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1951|8.1176|10.1423|9.3779|8.8288|6.9302|7.5557|7.3268|6.2932|4.714|6.9033|5.1303|4.8913|6.1976|6.3739|5.7314|6.1036|5.7934|6.9601|5.6823|5.2935|2.9526|3.5569|3.6421|3.2769|4.5005|5.1041|5.9305|5.9132|7.7323|7.8106|7.4801|9.0457|8.8638|8.1763|11.7512|11.9345|11.3478|16.0734|12.112|14.0598|15.1652|15.2343|20.6701|17.4516|17.01|15.89|
2022-02-19 16:26:47|pink_usa_0232|JIAXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3042|0.6353|0.9842|1.4853|2.0043|2.1295|1.8432|1.9506|2.228|2.7827|2.8274|2.7989|2.212|1.8832|2.322|1.9746|2.4225|2.3768|1.9655|1.7957|1.9676|1.767|1.4423|1.4805|1.576|1.7192|1.5664|1.6142|1.2703|0.9838|1.1557|1.1653|1.0984|1.3658|1.4136|1.4327|1.5282|1.4136|1.3276|1.1939|1.2035|1.0029|1.3181|1.1271|1.1262|1.3122|0.7834|1.0324|1.1416|1.5188|2.0068|1.98|1.84|1.525|
2022-02-19 16:26:50|pink_usa_0233|JMHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9533|12.9262|13.6295|17.7076|22.2246|21.7992|24.3888|26.4971|34.1332|32.1802|32.9016|41.4093|35.1629|34.7612|38.7866|37.7682|44.5768|47.8152|50.246|45.4939|44.0772|40.8166|47.7777|48.431|48.2398|48.5888|53.0219|47.2576|39.7799|40.6178|49.0973|47.9404|52.4051|47.4096|58.8133|55.5071|56.4137|54.4303|56.3319|56.7898|56.6959|60.3141|58.0311|59.9504|50.3658|51.9417|46.2045|39.707|39.1705|53.9562|66.1318|62.784|51.74|55.43|
2022-02-19 16:26:52|pink_usa_0234|JARLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.357|15.3974|15.6471|19.9334|26.6333|25.2601|28.4644|29.1718|37.9941|37.7444|36.6625|46.1922|41.8856|40.2102|42.1169|41.4856|48.6012|55.3847|55.8141|52.3257|47.878|45.1309|34.0117|52.7879|53.9129|53.2414|55.9278|48.9507|41.6941|43.5659|50.5386|50.716|53.3862|48.4805|58.1322|57.6177|56.3314|54.1403|56.5567|57.2216|56.8335|60.3662|59.2244|59.5586|51.0362|51.2609|47.698|39.8815|39.6075|54.0102|65.6796|62.3451|50.12|56|
2022-02-19 16:26:54|pink_usa_0235|CICOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7855|4.7267|5.1094|5.2561|4.1595|4.4469|4.0007|3.8116|3|1.5538|2.1385|2.6385|1.6615|1.5154|1.7308|1.9692|1.6231|1.9769|1.7923|1.6308|1.4615|1.5846|1.9077|3.2923|2.5077|2.7385|1.6692|1.4673|1.3462|1.3538|1.3538|1.6477|1.7462|2.0692|1.9692|1.9692|1.8846|1.5385|1.5|1.5846|1.4123|1.4462|1.5615|1.1538|1.1346|1.8731|4.5|4.9|9.6615|7.79|9.6201|
2022-02-19 16:26:57|pink_usa_0236|ZTCOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3646|6.6742|8.9756|10.8168|11.0009|5.9838|7.5119|7.5395|8.3496|5.486|4.1647|4.7983|4.4815|2.9442|2.3553|2.5909|2.7636|2.4574|2.9442|3.2096|3.1562|3.0697|3.5105|3.4003|3.4893|4.9755|4.3846|4.194|3.308|2.4543|3.0139|3.0924|3.652|4.7761|5.4192|7.1764|7.0488|2.9943|3.4508|3.7208|5.6351|5.4584|5.3897|5.7726|5.5271|5.9096|4.8009|4.6024|5.3454|6.0284|6.58|5.32|
2022-02-19 16:27:00|pink_usa_0237|SMICY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:00|pink_usa_0238|SNLAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.513|3.768|3.7016|6.9733|7.0848|7.0327|7.2828|6.8197|7.6114|6.9616|6.1698|5.7587|5.2099|4.6947|5.5755|4.9718|6.378|6.4132|5.9638|4.8491|5.3461|5.0227|5.2279|6.051|5.7321|6.0621|5.9173|6.5273|5.5818|5.5284|6.0774|6.2223|6.9086|5.6924|6.8937|6.7367|6.9958|7.0085|6.669|6.4022|6.9357|7.4392|7.8756|7.1514|6.4238|6.4731|5.2351|5.4388|5.2816|6.3499|6.7081|7.7559|6.1748|6.25|
2022-02-19 16:27:02|pink_usa_0239|SHTDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9073|19.6492|21.3174|17.9912|20.6153|20.3608|19.8003|19.5773|23.2252|17.5973|21.7998|18.5344|19.0269|15.5289|15.6438|17.0269|11.046|11.979|10.4819|11.1543|11.7347|14.82|12.88|10.7|
2022-02-19 16:27:04|pink_usa_0240|PINXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7166|8.7166|8.0781|8.0781|8.0781|8.0781|6.8432|7.413|7.2301|5.7057|5.3572|5.9622|5.7408|5.9929|6.3635|5.967|6.02|
2022-02-19 16:27:05|pink_usa_0241|SIELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1886|6.8455|7.3979|7.0478|7.3901|6.9856|8.6799|10.1371|7.8483|8.6755|6.093|7.2067|8.272|6.7061|5.924|7.1054|6.9224|5.5163|6.137|6.1542|6.1112|6.7979|9.3489|8.4166|11.5922|14.7039|9.7012|9.379|8.5834|7.3027|8.5915|7.7413|9.0389|8.5467|7.7502|7.258|6.3094|5.9603|6.3783|6.3877|6.8546|6.7393|6.2374|5.8216|4.3997|5.5922|5.5444|5.3341|6.7584|5.0521|5.575|5.788|
2022-02-19 16:27:08|pink_usa_0242|CIADY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5052||15.2416|11.6049|13.621|12.9284|14.3831|13.9239||17.7864||23.0554|23.9429|23.3147|22.5402||25.8751|26.8227|16.8278|16.5831|16.6614|16.0349|18.3941|18.9815|18.8738|19.4024||31.5705|28.7512|35.496|30.6503|30.6405|29.8769|38.4678|40.6964|40.9823|33.7937|36.5787|45.1055|56.4638|56.3422|61.56|64.77|56.825|
2022-02-19 16:27:09|pink_usa_0243|SUHJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6095|4.6783|4.4031|5.8479|4.6783|4.1279|4.6783|5.2562|5.5039|5.014|3.1857|4.3216|4.2662|4.0769|3.323|3.4198|3.0749|3.2013|4.8602|4.7789|5.4075|4.6053|5.4966|5.8944|5.4596|5.7023|6.3392|5.9146|6.2654|6.0821|6.6933|7.0295|7.1663|7.1663|10.4572|13.0189|9.8117|9.1867|7.4306|5.4889|6.1167|8.1186|9.6315|9.7815|9.8401|9.0489|10.5515|10.9612|10.3444|9.5841|8.8375|8.7578|10.0229|7.9655|10.0924|10.6319|9.8103|9.1443|10.0538|9.206|8.7166|10.1595|11.0808|11.4162|11.6893|12.3738|10.2063|9.4974|10.7539|8.9563|11.9129|10.1492|12.0479|12.1501|14.1696|13.685|14.0031|12.9893|12.757|12.7268|14.7364|14.3133|12.6828|13.7811|10.9542|11.6532|11.736|12.0522|14.5386|14.394|11.8873|12.17|
2022-02-19 16:27:13|pink_usa_0244|CBUMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.707|32.358||29.8543|42.9014|46.1502|44.4869|38.5816|30.3599|33.8521|38.9343|41.1395|46.6172|49.1176|51.8348|60.0935|53.7006|69.6592|57.87|69|60.66|
2022-02-19 16:27:15|pink_usa_0245|YZCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7352|0.4739|0.4079|0.3724|0.3902|0.9128|0.9098|0.6961|0.3908|0.5434|0.6594|0.6197|0.8743|1.1053|0.6327|0.7277|0.9903|1.0277|0.8706|1.0484|1.0715|1.2973|1.3893|2.7398|2.8605|2.8898|3.4733|3.9157|3.8923|3.4743|3.3508|2.804|3.7172|3.3404|3.1236|3.8176|4.3884|6.5352|8.5302|9.4868|5.8642|8.7954|5.34|3.2769|3.2625|6.3534|7.2253|10.6625|12.0755|11.3984|12.2631|15.2335|18.4124|19.7406|11.8454|11.1888|11.2617|8.1193|8.2882|9.0145|8.1053|4.5781|5.9551|5.5137|4.0014|4.5138|4.8033|4.9806|4.9392|5.1109|2.5673|2.7807|3.0298|3.5374|3.799|4.1141|4.6319|4.887|6.0555|6.6325|7.7744|8.81|7.4813|5.1865|6.4125|6.3971|7.0933|7.2628|6.0321|7.0401|6.6768|7.3203|10.9581|12.92|20.39|20.88|
2022-02-19 16:27:19|pink_usa_0246|HEGIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5507|36.5429|40.6149|44.0612|48.7591|48.1377|42.7201|42.8009|40.7459|42.6323|49.1137|48.3821|39.6569|38.8243|35.4605|34.9943|31.9053|29.3076|32.7046|31.1144|38.0166|46.759|38.0333|42.6208|39.5358|31.4456|38.3443|31.757|28.8094|32.876|34.0752|36.4314|33.9349|32.9639|31.776|33.9036|26.61|26.49|
2022-02-19 16:27:21|pink_usa_0247|YSHLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1838|0.2711|0.2389|0.4778|0.6248|0.7626|0.7167|0.8683|1.2221|1.3323|1.3048|1.0751|0.6891|0.6432|0.9372|0.7075|0.6937||0.6799|0.5972|0.7029|0.8178|0.7902|0.827|0.827|0.8453|0.8086|0.9372||0.6021|0.6432|0.5972|0.4778|0.5191|0.7213|0.827||1.0107||0.6156|0.8637|0.8637|0.9924|1.0269|0.7417|0.7844|0.5705|0.618|0.6751|0.6418|0.6703|1.09|1.05|0.9499|
2022-02-19 16:27:23|pink_usa_0248|SHPMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7702|9.945|8.9389|10.0874|10.0162|11.8859|11.9609|9.6482|9.6481|8.6274|10.0186|12.1958||11.8976|11.4279|11.6086|11.4188|11.6899|12.9546|11.1478|11.6718|9.9463|8.9255|8.5255|9.0783|6.6058|8.0706|8.2641|8.0519|9.8648|10.5109|10.1|8.94|
2022-02-19 16:27:26|pink_usa_0249|CHJHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:26|pink_usa_0250|TCYMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:27|pink_usa_0251|DSFGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8331|16.8331|15.3543|16.2096|12.5979|13.8915|12.5231|10.4374|10.5552|7.53|8.0185|6.7778|7.9495|10.0476|10.3542|8.87|8.7625|
2022-02-19 16:27:28|pink_usa_0252|CGXYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9576||||0.8037|0.8308|0.7947||0.6322|0.5825|0.4786||0.6231|0.5238|12.6611|11.7671|11.7671|11.1982|12.5939|13.7767|14.8648|14.9026|14.422|13.48|
2022-02-19 16:27:30|pink_usa_0253|CRYCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3662|5.4093|6.0687|5.7766|6.4168|6.0993|5.3043|4.7265|3.5101|4.1722|3.5563|2.8895|4.1212|3.55|3.705|3.525|
2022-02-19 16:27:31|pink_usa_0254|CRYYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6397|0.6154|0.5911|0.5749|0.6559|0.5641|0.5051|0.4639|0.362|0.3673|0.2866|0.2956|0.3404|0.332|0.332|0.3408|
2022-02-19 16:27:32|pink_usa_0255|TSGTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1268|1.3227|0.9406|0.725|1.2149|0.6859|0.9406|1.4305|0.8818|0.9798|1.0778|1.4893|1.7636|1.9988|2.5083|2.9958|3.6275|4.8707|4.7688|3.5707|4.0328|4.2638|4.3058|4.5051|4.4624|4.3983|5.3378|4.9108|5.5513|6.8964|7.3021|11.3825|15.9571|14.1143|11.8594|9.9599|7.6396|8.7998|9.4784|13.2995|16.5579|22.9683|22.4984|22.3005|26.021|24.1207|21.9178|25.134|24.016|24.1412|25.3666|27.0571|24.8725|26.7767|27.7761|31.5622|34.545|37.9672|32.0908|35.176|33.3132|31.2211|30.7164|29.1607|20.5453|20.4032|17.1658|16.381|18.9411|17.9492|21.7847|20.9345|19.1297|23.4104|24.0459|27.2421|22.2358|19.5868|22.7192|30.0763|30.0592|31.7106|24.7734|36.091|39.0903|49.0509|44.7975|53.5534|37.3|47.8|
2022-02-19 16:27:36|pink_usa_0256|HYSNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1401|2.1971|2.4254|3.4354|3.694|4.2112|4.2038|4.2501|5.6165|6.8998|6.0619|7.1942|5.1484|4.9295|6.16|5.8505|6.9043|7.2078|7.8789|6.419|6.9801|6.6458|6.6502|7.3936|7.458|7.0386|6.7252|7.1511|6.8166|6.5575|6.7818|7.4768|7.8424|7.0413|7.7412|8.1038|7.952|8.9454|8.8374|9.8674|8.9391|8.7822|9.2923|9.1309|7.1661|7.2566|5.3782|6.2179|6.1161|6.7468|7.8364|8.1238|6.59|6.22|
2022-02-19 16:27:38|pink_usa_0257|GWLLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1283|6.3409|9.9296|9.0884|10.5592|13.3317|13.6756|12.3351|9.4866|10.3792|14.6955|17.5276|12.9944|9.2798|9.4016|6.4301|6.9007|8.3299|7.7717|9.5561|10.4863|10.5117|9.4292|9.2094|7.1915|5.88|4.7856|5.9234|6.5091|6.13|6.7957|5.3441|6.3247|12.1823|28.8406|26.4173|31.519|37.5344|37.76|
2022-02-19 16:27:41|pink_usa_0258|GZUHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2522|||12.0097|11.8481|16.4388|15.2419|17.648|17.7067|16.5537||15.7333||13.8719|11.7374|13.8492|11.2905|14.0198|17.584|16.7938|||23.3521|22.1644|33.4975|37.5981|37.3012|29.8777|26.5124|20.5524|28.2799|33.2696|23.3474|28.8934|22.9285|20.0585|22.6459|22.6459|23.5971|23.1358|13.21|7.485|
2022-02-19 16:27:42|pink_usa_0259|WYNMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5581|10.1203|12.5492|15.5179|17.8961|16.0182|14.7149|17.6487|13.5874|15.9704|16.1018|15.9465|16.3205|21.1023|29.1004|27.0017|23.9481|22.2004|18.801|16.4819|13.2147|8.5484|9.0327|11.8387|12.2251|14.3349|13.365|17.0147|20.2316|23.4905|27.4921|31.3074|28.848|21.8269|20.7403|22.3466|20.0658|20.14|24.5575|15.121|17.14|16|16.685|19.49|15.58|8.13|7.86|
2022-02-19 16:27:44|pink_usa_0260|PPCCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0685|13.7585|15.831|16.7648|15.0519|16.2455|16.0857|17.6987|13.7485|16.9197|18.3779|17.0345|18.5926|22.7869|26.3476|25.4779|29.8181|25.3498|28.0558|22.3883|23.6761|23.3983|20.5873|21.0692|23.2485|24.8223|27.0508|39.2391|34.9669|23.9671|20.938|23.1456|23.0228|25.7455|26.8425|20.7415|20.7765|16.0443|17.8645|20.5479|21.05|22.815|20.37|
2022-02-19 16:27:47|pink_usa_0261|OROVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6276|8.6661|17.6018|20.2209||30.3505|25.6516|36.9753|37.4375|36.203|30.7335|20.081|29.7785|29.7785|22.8331|26.3318|28.2939|16.1656|16.1656|13.7175|11.8135|10.9834|11.723|13.6275|13.9039|14.7139|12.3243|12.1752|11.3397|9.2437|8.541|9.4049|9.4049|13.646|16.812|22.5693|23.5386|23.5386|23.5386|24.4193|24.4193|24.4193|15.0015|11.3569|17.1112|13.718|15.5235|15.381|31.7603|47.4265|85.1711|91.35|120.7|
2022-02-19 16:27:50|pink_usa_0262|BEIJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0615|0.1362|0.1406|0.3251|0.2724|0.29|0.2812|0.2056|0.2369|0.2324|0.2056|0.1877|0.1564|0.1251|0.1609|0.1519|0.1519|0.21|0.2056|0.1788|0.2011|0.1832|0.2011|0.2145|0.2547|0.2637|0.2757|0.4111|||0.2722|0.2503|0.2925|0.2637|0.3307|0.353|0.3283|0.3066|0.2949|0.2971|0.2771|0.2644|0.2853|0.328|0.3173|0.2824|0.2145|0.2397|0.1957|0.1957|0.2153|0.179|0.16|0.16|
2022-02-19 16:27:52|pink_usa_0263|ZLIOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3688|9.0309|7.6873|10.3004|8.0675|4.7928|6.2703|6.782|5.1748|4.9297|4.4084|5.3117|4.7265|5.1241|2.8703|2.7791|2.8627|2.552|2.9527|4.196|4.9076|3.738|3.3944|3.1818|3.1163|3.4762|3.2878|2.8735|4.5395|6.0587|6.7402|7.0482|6.068|7.6635|9.1311|11.2313|14.6194|10.68|10.13|6.66|
2022-02-19 16:27:54|pink_usa_0264|AIRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8567|5.2831|6.2077|8.7435|10.6719|13.3663|18.1387|17.3814|23.6155|19.6884|16.5009|18.7822|13.3979|13.1475|11.6539|10.2765|11.45|15.4266|15.9064|12.9988|13.2881|13.6212|11.1978|10.8347|11.9901|15.0608|17.2543|21.9293|14.4101|15.4762|13.0396|13.1378|13.316|12.7218|15.7805|19.7938|16.2188|22.9402|23.4272|18.4788|19.2191|16.5987|19.8717|19.4548|17.445|20.3459|13.1184|12.28|13.21|15.45|16.69|14.9|12.53|13.6|
2022-02-19 16:27:56|pink_usa_0265|AICAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2388|0.2579|0.2102|0.4299|0.5636|0.7547|1.0031|1.0127|1.2515|1.0604|0.8694|0.975|0.6728|0.6971|0.6746|0.5509|0.546|0.7898|0.8531|0.6796|0.6728|0.7108|0.5854|0.5402|0.6338|0.7928|0.8771|1.092|0.7352|0.7615|0.6338|0.6417|0.6728|0.6625|0.7898|0.9374|0.8775|1.1564|1.2675|1.1895|0.8347|0.9263|1.0823|0.9662|0.9106|1.0001|0.713|0.64|0.642|0.7752|0.8513|0.72|0.6482|0.6494|
2022-02-19 16:27:58|pink_usa_0266|BYDDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1519|3.1226|3.6593|7.4942|16.1008|16.3155|20.1796|15.566|14.5005|10.7436|7.6406|5.4645|3.2397|4.196|4.9571|3.8349|3.591|4.8205|6.2159|8.0894|8.4895|9.5434|11.4657|10.9583|13.0156|7.6315|9.2927|12.0678|9.4979|10.5336|11.3056|11.4912|13.1573|10.5728|11.1148|12.4099|19.3472|16.0814|15.7687|12.2219|13.9042|12.9011|11.9725|12.0262|9.8405|9.5311|9.5211|15.5093|28.4048|49.8258|44.3107|57|61.46|66.79|
2022-02-19 16:28:02|pink_usa_0267|SHZHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8647||9.5712|9.5243|11.7004|11.8329|11.3367|12.4532|12.5465|12.7223|13.6792|10.3566|12.3445|16.1605|18.9322|20.2809|24.6573|21.25|19.27|
2022-02-19 16:28:03|pink_usa_0268|ALMMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.76|0.995|1.08|1.08|0.8242|0.775|0.895|0.9|0.935|0.7833|0.44|0.4328|0.478|0.41|0.4336|0.445|0.39||0.3746||0.315|0.34|0.44|0.425||0.355|0.35|0.28|0.32|0.34||0.4|0.5098|0.61|0.835|0.684|0.6|0.4501|0.4357|0.302|0.369|0.3574|0.364|0.316|0.186|0.2511|0.2228|0.359|0.4338|0.5886|0.7145|0.5442||||
2022-02-19 16:28:05|pink_usa_0269|MAANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:28:06|pink_usa_0270|CHOLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3152|0.6556|0.6809|0.9078|0.9162|1.0003|1.3197|1.0248|1.2469|1.7764|1.7261|1.6153|1.1811|1.3287|1.2418|1.2505|1.4763|1.7629|1.7195|1.5562|2.2943|2.8011|2.1342|2.0808|2.3565|1.5651|1.4139|1.527|0.987|0.7933|0.689|0.6783|0.6981|0.8385|0.9045|0.8008|0.8329|0.8574|0.9516|0.8574|0.8574|0.8574|0.9421|0.9177|1.1625|1.3912|0.651|0.8476|0.6624|0.8292|0.8768|1.03|0.8|0.7932|
2022-02-19 16:28:08|pink_usa_0271|SFOSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4207|3.4683|3.192|3.3349|3.2918|4.1162|3.0395|2.706|2.3325|2.3725|3.0395|3.03|3.4778|3.7065|3.859|5.8979|6.0314|5.3549|3.48|2.892|3.4897|2.7667|2.7579|2.9545|3.0729|3.4828|4.0428|4.6621|4.1062|7.942|5.249|4.2|
2022-02-19 16:28:10|pink_usa_0272|DIPGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:28:11|pink_usa_0273|WQTEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0828|0.2207|0.1518|0.3725|0.4622|0.4622|0.5449|0.4026|0.5536|0.7046|0.8411|0.5595|0.3526|0.3832|0.3832|0.2606|0.2836|0.2759|0.4101|0.4614|0.4435|0.4722|0.4234|0.4339|0.3938|0.426|0.4581|0.5908|0.3263|0.3697|0.5305|0.5586|0.5626|0.504|0.5512|0.4421|0.4139|0.3938|0.4019|0.3549|0.2788|0.2797|0.3481|0.2926|0.2455|0.2697|0.2324|0.1833|0.2087|0.2407|0.2549|0.27|0.3696|0.3494|
2022-02-19 16:28:13|pink_usa_0274|CHFFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8137||9.6939|10.3958|11.1145|9.1925|11.4154|8.9334|12.4098|12.251|12.5853|10.9892|8.3568|7.8387|7.9222|7.7978|6.6812|6.6551|4.5553|4.634|5.2982|5.169|6.3588|5.252|7.31|7.39|
2022-02-19 16:28:15|pink_usa_0275|ZIJMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1045|6.7377|5.5378|6.4255|6.5405|5.5463|2.9845|4.1174|3.6862|3.6355|3.9439|4.3516|5.1138|5.486|6.3677|4.6361|4.6728|5.7906|5.7631|6.1919|5.7173|7.3573|6.4319|6.7251|6.1736|8.4397|7.3207|6.8259|7.2932|7.733|7.7791|6.8258|8.0651|7.2071|8.8237|12.6463|21.9355|24.0448|25.8|24.27|25.61|
2022-02-19 16:28:17|pink_usa_0276|XNGSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4731|11.3016|11.2207|11.5136||10.9948|11.6991|||15.4677|19.5752|20.0453|19.7565|24.9478|23.4526|25.4596|22.8837|19.9133|20.6054|22.6986|17.2652|18.7666|18.3912|16.8737|17.503|14.9127|20.896|22.5736|25.5338|26.7998|32.748|35.9136|34.9418|33.7766|36.4184|36.3335|40.748|41.9572|36.6022|43.5605|41.5649|55.3188|63.5858|75.3951|62.9802|74.7|
2022-02-19 16:28:19|pink_usa_0277|ZHSHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4361|5.941|7.05|6.654|8.45|7.5|7.5|
2022-02-19 16:28:20|pink_usa_0278|ZHUZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3731|29.3534|24.0799|27.1713|25.5155|23.9842||24.2044|28.76||26.2908|28.6643|27.669|27.3914|27.2478|25.2667|21.2834|17.4454|15.4683|13.004|15.5504|20.1686|25.5581|28.3913|31.2393|25.51|
2022-02-19 16:28:22|pink_usa_0279|CEVIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9963||13.2558||10.7331|11.8437|13.5493|10.7966|10.5962|11.9178|10.1077|10.7484|16.0025|19.1982|26.6388|32.91|18.1169|15.7702|17.0757|16.3707|||16.3127||19.0384|20.6291|17.9779|18.7002|14.7574|15.436|16.9822|13.1461|13.4352|15.6487|16.6012|13.2878|12.7094|12.7094|12.7094|13.1448|11.6|11.6|
2022-02-19 16:28:24|pink_usa_0280|HOKCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3611|0.3611|0.3194|0.3238|0.3818|0.4155|0.4184|0.4033|0.4325|0.4288|0.5249|0.4842|0.4732|0.4621|0.451|0.4648|0.4948|0.5735|0.6226|0.6131|0.6779|0.7959|0.7767|0.7756|0.7833|0.8526|0.9301|0.8526|0.8914|0.872|0.8797|0.8188|0.9085|1.1341|1.095|0.9297|0.8667|0.5937|0.6214|0.8086|0.9647|0.9608|0.9729|0.9732|1.0057|0.99|0.9615|0.8962|0.9383|0.9177|1.0582|0.8757|1.0225|1.1273|1.23|1.0322|1.005|0.9965|0.9028|1.0103|1.078|1.0399|1.0661|1.1157|1.0388|1.0441|0.9692|1.0168|1.1308|1.0554|1.2001|1.3132|1.2765|1.3444|1.4123|1.4775|1.5345|1.5574|1.8285|1.9059|1.6123|1.6895|1.3721|1.3927|1.2928|1.3716|1.5106|1.5051|1.52|1.47|
2022-02-19 16:28:27|pink_usa_0281|TSYHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3322|4.5111|5.8052|5.3638|6.7047|8.9486|8.6446|7.8937|9.7458|9.5543|10.5362|13.7633|11.5048|14.0404|14.6777|17.4766|21.7193|19.2478|21.9908|27.8192|24.8742|27.9508|28.0161|26.2237|24.2306|23.6504|24.9739|18.8167|19.5477|24.3095|16.9563|19.2961|20.7864|23.1588|23.4834|22.36|19.436|17.018|
2022-02-19 16:28:30|pink_usa_0282|SOTGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.6117|112.9887|83.3553|114.5428|96.6769|144.0424|170.8844|132.3725|157.7794|151.012|210.7107|229.6854|316.89|269|326.9999|
2022-02-19 16:28:31|pink_usa_0283|SNPTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.041||0.8054|0.9832|1.3452|1.3747|1.6594|1.8264|2.1602|1.8831|2.1995|2.6708|3.1421|4.8517|4.183|7.2368|8.8132|14.8554|11.9445|19.9387|17.4217|11.2032|8.8836|11.5388|10.0385|14.9146|17.027|13.5919|15.6642|15.1918|20.2143|22.8051|31.65|26.96|30.54|
2022-02-19 16:28:33|pink_usa_0284|ZHAOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1026|0.3721|0.5428|0.7155|0.663|0.9969|0.8777|1.1496|1.4549|1.9796|2.1227|2.0416|1.3928|1.4824|1.6027|1.1976|1.7179|1.5903|1.3744|0.6577|0.8344|0.5988|0.6774|0.5531|0.5635|0.5131|0.5075|0.5399|0.5448|0.481|0.7657|0.8344|0.962|0.8344|0.8933||||0.7363|||0.7559|1.1289|0.9285|1.294|1.294|1.1458|1.1613|1.2705|1.1316|0.9926|1.06|0.9116|0.8093|
2022-02-19 16:28:35|pink_usa_0285|CGHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.999|35.124|37.0723|30.9622|37.1784|46.521|66.3621|66.667|86.2593|89.9694|68.4487|81.5646|84.3492|86.1358|88.2627|91.3538|83.0098|73.5256|67.179|93.1585|102.2605|74.7195|69.8211|51.2591|
2022-02-19 16:28:37|pink_usa_0286|CGHOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1539|0.1268|0.2264|0.2762|0.5704|0.4754|0.4799|0.5063|0.3848|0.4256|0.3667|0.3079|0.3894|0.2535|0.4301|0.4891|0.7359|0.917|0.9537|0.9629|1.3022|1.3939|1.834|1.5516|1.3945|1.4895|1.4618|1.2212|1.3045|1.323|1.3693|1.4525|1.1935|1.5543|1.8503|2.7037|2.6382|3.3118|3.6766|2.7879|3.2276|3.1996|3.3498|3.6941|3.5611|3.1255|3.4114|2.6874|3.6672|3.8985|3.6503|2.7616|1.9769|
2022-02-19 16:28:39|pink_usa_0287|HTCMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4775|41.3803|30.7243|30.4523|39.8431|33.9985|28.0694|39.1114|40.8094|40.209|43.1642|37.8542|35.5933|36.569|35.3025|39.3928|33.9985|33.1166|29.3077|29.697|29.6736|26.9717|35.6308|39.7774|47.3389|46.4383|55.6884|67.9594|74.7703|60.0602|63.3062|48.1551|49.6653|49.4738|47.6221|57.8026|41.6874|51.6652|69.2787|51.7278|65.6074|60.3983|59.43|56.02|
2022-02-19 16:28:40|pink_usa_0288|SHZNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4987|24.3497|||24.3497|24.3497|24.3497|24.3497|24.3497|24.3497|24.3497|36.5473|36.5473|36.5473|36.5473|38.4112|38.4112|38.4112|45.2822|52.5825|49.4328|49.4328|49.4328|49.4328|44.8939|44.8939|48.543|51.88|51.88|51.88|
2022-02-19 16:28:43|pink_usa_0289|SNYYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7878|0.4783|0.4924|0.469|0.4033|0.2538|0.3076|0.3134|0.2355|0.2403|0.2595|0.2067|0.2595|0.3114|0.1826|0.173|0.1922|0.173|0.1442|0.1346|0.1874|0.1778|0.1865|0.1826|0.2595|0.3557|0.3422|0.2788|0.42|0.3625|0.3645|0.4926|0.5911|0.4926|0.5911|0.6009|1.0935|1.2|1.2|0.9441|
2022-02-19 16:28:45|pink_usa_0290|CHDGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2785|0.2587|0.2765|0.3236|0.2671|0.3083|0.4498|0.292|0.4044|0.3733|0.3665|0.3627|0.3866|0.3627|0.3409|0.3659|0.316|0.3368|0.3268|0.3042|0.2892|0.3019|0.2896|0.2355|0.2206|0.2329|0.2549|0.2426|0.2915|0.2987|0.3169|0.3079|0.3034|
2022-02-19 16:28:46|pink_usa_0291|CDGXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5429|6.3962|6.1181|5.8956|10.3382|9.3402|8.7443|7.642|7.3217|7.5973|6.7035|7.5377|6.5024||6.7854|6.778|7.1974|6.4486|6.2299|5.8167|5.8167|5.9644|4.5749|3.9044|3.9044|5.9678|5.945|4.7033|6.2178|6.61|5.03|
2022-02-19 16:28:48|pink_usa_0292|WXXWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7733|6.72|7.43|6.7867|4.3167|6.4033|5.6833|6.7|8.4425|8.4367|12.1678|16.0417|24.861|25.425|37.48|32.07|22.53|
2022-02-19 16:28:50|pink_usa_0293|LKHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9348||12.2998|14.3609|13.5704|8.6283||10.7411|8.2294||7.6606|7.2691|6.9293||6.7298|7.343||||5.3927|5.7178|5.5626|6.161|||11.4724||||14.6638||13.1272|13.1272|11.5026|10.4518|10.4518|10.9454|14.8253|12.9135|13.6439|16.6018|16.5|15.53|13.99|
2022-02-19 16:28:51|pink_usa_0294|SHWGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0308|5.1559|4.1153|3.1404|4.4716|4.2464|4.962|3.687|3.4884|4.433|3.9774|5.0619|4.3278|3.6896|3.9388|3.2008|3.3159|2.8873|2.5686|2.6459|2.4527|2.1534|2.5305|2.3851|2.7231|2.9066|2.7873|2.7231|2.3851|3.0997|3.8626|3.654|3.5922|3.428|4.0697|4.525|5.2162|9.1087|8.0107|8.9159|6.8599|9.8524|7.0095|5.02|
2022-02-19 16:28:54|pink_usa_0295|AACAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3131|0.364|0.6466|0.8662|1.2467|1.3641|1.1215|1.8214|2.2307|1.9646|1.8857|1.7826|1.9491|2.3701|2.469|3.2459|2.9154|3.958|4.5484|4.2482|4.2214|4.0977|5.8414|5.2503|4.7867|5.1105|5.066|5.4397|5.8891|6.6947|7.4983|9.2514|7.9383|11.2044|11.9325|15.9955|17.2358|17.677|13.2825|9.7322|5.4794|5.5463|5.3514|5.2395|8.3871|5.5683|6.1617|5.3614|5.5107|4.9953|7.445|4.68|3.91|
2022-02-19 16:28:56|pink_usa_0296|CPKPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2785|0.2908|0.3218|0.4765|0.5322|1.0582|1.1139|1.3428|1.1881|1.9245|2.0359|1.637|1.4922|1.9173|1.8726|1.9284|1.9545|1.9741|1.8042|1.4839|1.4773|1.5777|1.6904|1.6769|1.8873|1.8497|1.99|2.5325|1.9627|1.8642|1.7798|1.8048|2.2812|2.1988|1.7818|1.4141|1.474|1.4315|1.4254|1.798|1.6947|1.6293|1.7588|1.745|1.7156|1.7125|1.4726|1.7881|1.9443|2.168|2.8889|2.6208|2.8994|3.617|
2022-02-19 16:28:58|pink_usa_0297|SOHOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2618|0.3209|0.3716|0.5574|0.4392|0.4349|0.4645|0.4814|0.5827|0.6419|0.6968|0.7432|0.5537|0.5798|0.6231|0.649|0.5235|0.6447|0.7053|0.7399|0.7399|0.7788|0.6577|0.675|0.6646|0.5812|0.5833|0.5354|0.3288|0.4067|0.4068|0.3937|0.5106|0.4433|0.4673|0.4621|0.5742|0.5806|0.56|0.47|0.404|0.344|0.4|0.345|0.3|0.36|0.5|0.37|0.24|0.295|0.285|0.535|0.2431|0.2057|
2022-02-19 16:29:01|pink_usa_0298|MCRPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4693|0.4351|||0.5377|0.7137|0.7919|0.5938|0.6235|0.7215|0.6383|0.4772|0.4404|0.4584|0.5146|0.383|0.4354|0.4256|0.4651|0.6769|0.7571|0.6821|0.6928|0.8709|0.9996|1.0492|1.1903|1.3589|0.8927|0.9036|0.738|0.9901|1.0212|2.3537|3.7977|3.8776|5.1818|5.4567|9.105|6.2475|3.692|
2022-02-19 16:29:02|pink_usa_0299|HNLGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6844|3.4922|2.6028|2.483|2.9347|2.6271|2.9635|3.0116|3.0757|2.9155|2.7553|2.8834|2.7873|2.6271|2.6784|2.7711|3.6188|4.3422|4.8603|4.4525|5.3362|6.7208|6.1607|6.1257|6.8258|7.8718||7.8718|9.3096|10.7474|12.7962|16.1413|19.4273|18.6821|15.0332|16.0486|11.3586|10.6991|11.3073|15.7777|18.8374|17.6704|19.5458|20.2631|24.6713|24.2828|23.1195|22.8495|18.4311|20.3878|24.4411|22.5034|24.0322|21.7543|22.7098|20.4426|20.621|19.198|18.6615|21.3775|22.0312|17.3764|18.0262|18.0963|14.9509|13.2941|11.1051|11.574|15.8238|14.5004|17.8789|17.6304|15.1345|15.2183|14.2802|12.0543|11.1715|11.2408|13.3901|11.4837|11.2445|10.876|11.2176|10.8142|11.8215|12.1182|11.6875|12.2678|12.65|10.91|
2022-02-19 16:29:05|pink_usa_0300|HGKGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1752|1.1006|1.0633|1.1565|1.026|1.3058|1.3524|1.3879|1.455|1.3543|1.4364|1.3804|1.511|1.3879|1.4476|1.5669|1.5374|1.5965|1.7345|1.7527|1.8442|1.9064|1.8732|1.9589|2.1194|2.1759|2.0541|2.028|2.0454|2.0889|2.1564|2.2596|2.3367|2.4001|2.8077|2.7578|2.6542|2.5215|2.7869|2.5975|2.6134|2.5752|2.766|2.8608|3.0103|3.0847|3.2037|3.8481|4.1248|3.7437|3.7746|3.7952|4.2647|4.3948|4.8212|4.5697|4.752|4.2532|4.4249|4.7835|4.9322|5.3654|5.4709|5.1827|5.4739|5.2667|5.7847|5.4119|5.8972|5.2346|5.4775|5.967|6.3263|6.1682|6.6206|5.7313|5.9042|5.8626|5.8356|6.3446|5.9316|6.3667|4.946|5.0564|5.0578|5.0625|5.4396|6.0507|5.94|6.2196|
2022-02-19 16:29:08|pink_usa_0301|HLPPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5358|2.3576|1.5352|1.919|2.3988|3.0156|3.043|3.1252|2.3302|2.9882|2.6318|2.7689|2.9882|2.7414|2.6373|2.5702|3.4853|3.758|4.4027|3.6496|4.3737|4.6235|4.5042|4.4744|4.7726|4.8412||5.7354|6.938|7.1847|8.8499|11.0028|13.7612|12.9212|10.496|10.8491|7.7286|7.4136|7.7268|10.8832|11.7446|12.7668|13.3727|13.0367|16.3026|16.056|14.132|13.7624|10.5528|9.8934|12.4958|11.6978|12.7239|14.039|13.4277|12.3891|12.4659|11.4605|9.5043|11.5367|11.5839|10.6261|10.3744|11.4405|8.8511|9.0374|7.3215|7.8309|9.3597|8.4562|10.7188|10.3288|10.1599|10.2013|9.9824|9.1488|8.5725|8.5063|10.8182|10.8578|10.4037|10.0589|8.6062|11.1506|12.9571|12.2063|12.2833|12.3149|10.99|10.45|
2022-02-19 16:29:12|pink_usa_0302|KGDEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7592||28.8835|30.0907|||30.4599|39.8782|44.9964||35.1591|31.9365||42.4822||||44.298|66.7563|92.537||94.8118|94.8118|133.383|126.6446|126.6446|126.6446|134.8452|221.83|251|335.76|340|336.67|325.61|326.43|
2022-02-19 16:29:14|pink_usa_0303|JELCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5147|0.5698|0.8272|1.0478|||2.022|1.7978||2.5735|2.2125|2.3161|1.8934|2.2059|2.3529|||2.3897|2.647||2.5735|3.4558|3.5661|3.272|3.5018|3.4834|3.2904|3.079|2.9963|3.0882|2.6562|2.1323|2.5481|2.4872|2.8385|3.2413|3.2788|3.7285|3.7894|2.7823|2.5575|2.4263|2.1359|1.9111|1.7787|2.1531|1.7862|1.8055|1.8634|2.4453|2.5427|2.6694|2.2078|2.14|
2022-02-19 16:29:16|pink_usa_0304|JEHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2262|19.9491|19.9491|19.6228|16.7842|17.1009|16.5843|17.3036|18.2499|25.2902|28.1143|27.3742|21.1765|20.03|
2022-02-19 16:29:17|pink_usa_0305|CFTLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5922|0.6664|0.7823|0.6833|0.6437|0.4456|0.5941|0.4783|0.4584|0.7473|0.3986|0.5381|0.6975|1.0014|1.0064|1.56|1.88|1.2|
2022-02-19 16:29:19|pink_usa_0306|JEXYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7373|8.7555|8.6665|9.4203|9.919|10.7441|11.2605|10.9578|12.2043|13.2075|13.2134|10.7992|9.1565|11.0615|11.9422|12.2784|11.4877|13.6005|13.4477|13.9093|16.3841|17.3165|15.7461|17.4924|15.548|17.5293|18.1799|20.1132|19.7873|20.3538|20.1598|20.8859|22.5575|20.6506|22.7116|22.9388|25.3569|24.9755|22.7116|21.769|22.4268|22.708|24.3014|25.3188|23.5625|24.3381|18.8108|21.4184|18.3529|20.9219|22.6749|22.3368|20|20.5|
2022-02-19 16:29:22|pink_usa_0307|BJCHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3917|3.3025|2.5438||||3.124|3.2578|3.4453|4.918|5.034|4.4271|4.9269|4.8466|4.7484|5.0251|4.2664|5.2304||7.7296|6.7031|5.9355|4.5521|5.5532|4.6276|4.4703|3.915|4.1863|4.575|3.0961|3.16|2.91|3.85|3.73|3.3795|2.93|2.925|
2022-02-19 16:29:23|pink_usa_0308|GNGYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4192|0.4006|0.3726|0.4006||0.354|0.3726|0.3726|0.354||0.3074|0.3493|0.2608|0.3261||0.4425|0.3959|0.4751|0.4099|0.4006|0.354|0.354|0.4332|0.4006|0.5962|0.394|0.4565|0.3913|0.4192|0.5246|0.5682|0.4937|0.4937||0.7015|0.531|0.4842||0.3447|0.4192|0.3344|0.2962|0.3153|0.2196|0.19|0.18|0.18|0.19|0.2106|0.1986|0.1654|
2022-02-19 16:29:26|pink_usa_0309|MAORF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9391|0.7897|0.7172|1.0672|1.1184|1.0587|1.2771|1.2683|1.3211|1.7438|1.8052|1.8678|1.3227|1.2869|1.4299|1.126|1.3316|1.2994|1.4835|1.5908|1.4473|1.4564|1.5197|1.6916|1.6196|1.519|1.5794|1.528|1.4638|1.4049|1.4049|1.395|1.2919|1.2182|1.2772|2.014|2.1613|1.9157|2.3578|2.289|2.0729|1.6799|1.9206|1.7622|1.44|1.83|1.23|1.505|1.8|1.75|1.71|2.019|2.005|2.2|
2022-02-19 16:29:28|pink_usa_0310|JNBYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5224|1.1778|1.0875|0.6692|0.8031|0.7654|0.4892|1.3463|1.8572|1.8572|2|
2022-02-19 16:29:29|pink_usa_0311|XNGIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.185||||0.3699|||0.314|0.3183|0.3261|0.3011|0.2665|0.2323|0.2306|0.2581|0.2581|0.2108|0.2323|0.2323|0.2331|0.2357|0.2214|0.2758|0.2862|0.2862|0.2862|
2022-02-19 16:29:30|pink_usa_0312|VTSYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3005|0.3803|0.4225|0.4976|0.5399|0.6291|0.7605|0.6995|0.7605|0.7699|0.7746|0.7324|0.6566|0.676|0.7277|0.7652|0.8206|0.9483|1.0234|1.0985|1.1933|1.451|1.3365|1.2219|1.2334|1.3596|1.5635|1.7384|1.5053|1.8646|1.6801|1.7286|1.8452|1.8937|1.7869|2.0297|2.2278|2.5201|2.5298|3.0649|3.2109|3.7558|4.5925|4.5244|3.926|3.6147|3.3614|3.7901|3.8196|3.8752|3.962|3.548|2.63|2|
2022-02-19 16:29:33|pink_usa_0313|HMCTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.216|0.3504|0.4273|0.5569|0.6913|1.1906|1.1522|1.0369|1.0081|1.2194|1.0081|0.9601|0.5665|0.6241|0.6721|0.5377|0.5809|0.6682|0.8929|0.8833|0.9186|0.9121|0.8959|0.8799|0.8482|0.7605|0.8336|1.17|1.1154|1.092|1.0432|1.014|1.1407|1.1115|0.8043|0.7702|0.9379|0.9457|1.014|1.17|0.8455|0.79|0.8682|0.73|0.585|0.6301|0.79|1.43|5.5|4.6|4.75|4.29|4.18|3.465|
2022-02-19 16:29:35|pink_usa_0314|GRVWF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4261|0.3866|0.501||0.4537|0.4813|0.4813|0.505|0.6312|0.3945|0.3393|0.3551|0.4103|0.3891|0.3432|0.3156|0.3472|0.3787|0.3787|0.3669|0.4576|0.4734|0.5523|0.5215|0.5051|0.422|0.5433|0.5324|0.4905|0.4602|0.4085|0.2663|0.2797|0.3607|0.5365|0.4881|0.4684|0.3604|0.3374|
2022-02-19 16:29:37|pink_usa_0315|HDVTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5088|0.4618|0.4696||0.5635|0.6309|0.5714|0.6183|0.6731|0.6027|0.6653|0.6574|0.7562|0.7881|0.9347|0.983|0.896|0.9937|1.23|1.1567|1.1714|1.1549|1.46|1.6018|1.46||1.465|1.6769|1.2595|1.3603|0.1895|0.4266|0.3446|0.1108|0.2051|0.2174|0.2872|0.3282|0.3036|0.3487|0.3774|0.4061|0.3938|0.3364|0.3528|0.2707|0.2954|0.279|0.2625|0.3446|0.3282|0.2872|0.2379|0.2572|0.3258|0.2829|0.2752|0.3515|0.4201|0.3601|0.3858|0.3601|0.3343|0.3691|0.2855|0.3258|0.3601|0.3515|0.2829|0.3601|0.3515|0.3601|0.2838|0.3686|0.3429|0.3515|0.3542|0.3747|0.3839|0.3839|0.1959|0.3138|0.2282|0.2567|0.2628|0.24|0.235|
2022-02-19 16:29:39|pink_usa_0316|CHWTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0047|0.0236|0.0284|0.0284|0.0449|0.0899|0.2152|0.1915|0.2246|0.3003|0.1703|0.0914|0.075|0.0823|0.0774|0.0736|0.1065|0.1355|0.1452|0.1839|0.2143|0.1461|0.2483|0.2218|0.1996|0.1723|0.1616|0.3525|0.1762|0.1909|0.165|0.18|0.18|0.09|0.09|0.0713|0.02|0.11|0.03|0.02|0.005|0.1|0.08|0.011|0.09|0.036|0.02|0.017|0.025|0.0273|0.063|0.0387|0.0495|0.048|
2022-02-19 16:29:42|pink_usa_0317|JRSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5833|0.8083|0.85|1.25|1.4417|1.625|2.5|2.5|2.4833|3.75|3.75|7.5|8.3|6.5|0.99|2|0.66|0.21|0.4178|0.3667|0.374|0.1793|
2022-02-19 16:29:43|pink_usa_0318|IINX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1667||||5|3.7|4.4|4|2.7|2.7|2.9|2.5|2.5|2.17|2.05|2|1.85|1.95|1.78|1.04|0.975|0.05|0.1275|0.2249|0.1746|0.118|0.095|
2022-02-19 16:29:45|pink_usa_0319|LBTI|total_return_price|0.00891662951404|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|45.8|40.6|59.3|57.5|63.4|92.5|109.2|88.7|67.8|64.6|34.2|28.7|16.3|6|3.42|7.04||0.36|0.45|0.4|0.3|0.29|0.15|0.15|0.2|0.17|0.05|0.05|0.02|0.001|0.0001|0.0001|0.0002|0.001|0.0001|0.0001|0.001|0.0001|0.0001|0.0001|0.0001|0.0001|0.003|0.0001|0.01|0.01|0.312|0.348|0.3|0.35|1.7|1.5|1.35|0.92|1.59|
2022-02-19 16:29:48|pink_usa_0320|IESFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.8528|66.5606|87.7457|109.0806|125.5194|139.1727|145.6182|147.9476|172.5322|174.9319|175.1596|154.6309|146.1794|87.5798|78.3314|61.2883||154.1404||175.1596|111.6642|100.8656|87.5798|78.4102|105.665|70.0638|65.9826|66.5606|49.2198|37.4666|62.9173|62.2867|70.0376|72.6912|86.4763|101.5575|107.8107|105.3585|93.5878|112.9867|120.1069|89.4128|125.178|138.6078|69.272|118.3826|132.0421|109.5312|122.8954|124.9822|127.6334|235.762|115.3018|301.56|
2022-02-19 16:29:49|pink_usa_0321|CMTOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1862|13.7539|17.8884||24.2848|25.8804|24.3809|50.0374||24.5587|26.2997|25.6149|25.3496|26.3498|16.3842|18.1192|29.2312|20.2447|16.3737|21.297|18.8583|19.5014|26.1588|26.4945|16.8272|13.1253|17.2059|12.957|12.497|14.3476|15.6086|14.9744|16.3548|15.4882|17.8416|16.7626|13.6361|8.5456|9.4991|11.4778|13.1561|10.6208|7.6228|8.5718|8.223|2.5361|4.5024|6.5568|9.0291|9.2121|7.2028|7|8|
2022-02-19 16:29:51|pink_usa_0322|DNSKF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.1702|96.1098||128.5719|16.152|||13.5335|13.5335|15.6057|16.6293|15.2286|15.5624|15.0483|15.0483|16.896|16.896|22.52|22.52|24.5526|26.6284|26.6284|27.7293|27.8672|32.1899|32.9257|34.0753||40.2374|40.9271|36.9264|35.5468|36.5585|34.4432|27.0855|24.7402|9.7949|6.9438|15.4816|23.9125|23.6826||18.6241|23.0847|20.6935|21.9259|17.3366|10.8066|12.5081|14.4946|12.6368|16.6008|16.0949|16.1409||20.4176|20.252|25.2001|25.522||25.338|24.4863|27.4074|27.5913|24.0504|25.5956|22.7168|27.5913|28.0512|31.4541|34.1673|33.9373|33.2935|34.7909|28.433|24.8681|17.8424|17.9932|15.482|14.2392|15.7417|10.7848|13.2488|13.1903|15.8105|19.1|17.7131|17.1732|17.04|||||
2022-02-19 16:29:54|pink_usa_0323|DNKEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4649|12.0085|10.9687|12.0894|12.8948|15.4328|16.8694|17.4621|17.2188|17.4263|14.3798|12.3012|9.0611|9.0028|7.586|6.9218|7.9107|5.4017|6.5233|6.4938|8.1566|9.6399|8.91|8.455|8.56|||||
2022-02-19 16:29:56|pink_usa_0324|AMKBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8473|5.9387|4.3855|5.2626|5.6463|6.0045|5.4587|6.9464|8.0059|9.1104|9.3326|9.0999|7.7164|9.3475|7.9061|6.5957|5.7308|5.757|5.5809|6.5352|7.2272|7.5242|8.9264|8.734|7.7259|7.0752|6.0162|6.7194|5.7741|5.8719|5.5712|5.2964|6.8029|4.3943|5.5954|7.2531|10.9272|11.6|14.51|14.52|17.85||||
2022-02-19 16:29:58|pink_usa_0325|AMKAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1046.5566|1009.1796||1102.6222|101.9826|1289.5073|1448.3596|1572.1967|1619.2685|1638.0972|1706.2571|1519.4763|1044.4282|1233.2801|1412.1527|1105.6484|1292.5905|1318.0092|1.318|1318.0092|1638.0972|1876.2803|2115.4048|2171.8909|2380.8895|1830.15|2169.688|1705.3439|1390.0384|1186.8767|1282.2347|1276.5861|1313.302|1450.7516|1525.125|1772.2517|1859.6828|1598.6793|1383.9097|1240.3118|1285.327|1112.9284|1223.0719|1043.2028|1061.727|1274.5209|839.437|1067.5767|1364.9773|2004.4118|2006|2838.8|2936.1899|3161||||
2022-02-19 16:30:00|pink_usa_0326|NONOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9298|8.9091|7.8124|9.0536|10.7538|11.7739|13.1746|14.5656|15.8559|18.3622|20.9428|20.7184|18.0854|19.8551|24.4304|24.7103|27.0202|28.0993|28.7036|27.7137|30.1772|31.847|41.6019|41.6468|43.4848|39.4501|49.589|50.5899|49.68|52.1822|49.4701|47.4783|40.1041|33.2765|31.8406|39.1022|44.9307|49.8407|46.4601|43.9936|46.0453|40.8658|50.1264|48.544|50.7184|56.3452|51.2052|64.0454|66.277|71.4771|67.1585|82.486|96.62|111.352||||
2022-02-19 16:30:06|pink_usa_0327|DOGEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.2703|34.2424|41.2869|53.1831|51.7369|60.5515|56.8894|61.9266|65.7272|74.5678|86.4519|89.2281|98.3725|101.8748|114.415|134.7654|201.7419|162.3|142.26|135.818|125.97|
2022-02-19 16:30:08|pink_usa_0328|DNNGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2991|17.7207|20.4563|19.0416|20.8482|22.0288|24.9436|28.841|29.7764|32.8651|33.6219|37.8431|44.7385|68.7345|52|46.41|44.15|42.16|
2022-02-19 16:30:11|pink_usa_0329|VWDRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.296|3.448|2.7403|4.3168|4.4797|3.5837|3.1674|2.4597|2.2389|1.8715|2.2842|1.3376|1.0226|0.6154|0.6262|0.2842|0.4077|0.3729|0.4815|0.8|1.375|1.7486|2.2407|2.9919|2.4217|2.2824|2.534|3.0086|3.1242|4.3387|4.2708|3.977|5.171|3.8392|4.8469|5.5486|5.6737|4.3572|4.5963|3.9826|4.2148|4.8805|5.6197|5.8793|5.3688|6.5613|4.6055|6.6789|10.2557|15.9662|11.5282|12.46|13.52|10.03|
2022-02-19 16:30:14|pink_usa_0330|VWSYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3381|9.7787|8.1037|12.2777|13.0673|10.5121|9.6067|8.5111|6.7455|5.7314|7.5532|4.5199|3.0133|1.9159|1.8779|0.9435|1.2703|1.1246|1.4469|2.4161|4.1469|5.2515|6.7516|8.9874|7.3051|6.8451|7.6376|9.1142|9.3914|12.9838|12.8902|11.8778|15.5509|11.5295|14.7984|16.6134|16.998|13.0967|13.8428|11.9559|12.6835|14.3807|16.8385|17.5493|15.8709|19.489|13.719|20.6308|30.5042|47.7829|41.5874|35.85|41.2625|29.6525|
2022-02-19 16:30:19|pink_usa_0331|CABGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7575|12.8044|16.6996|16.5919|17.8598|17.843|10.2677|11.7058|13.6148|12.3117|15.4086|16.3817|16.7231|15.4578|17.8773|18.5527|17.0457|18.244|15.7127|13.9022|14.6125|16.0764|13.2103|15.8824|16.7345|15.866|16.9494|15.2303|16.5555|19.6739|19.8284|21.8558|22.2519|21.5269|22.3542|19.6772|23.7864|25.6293|27.9376|28.2986|22.0291|25.8441|26.1962|31.7329|31.22|37.97|33|34.16|
2022-02-19 16:30:25|pink_usa_0332|CABJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1111|33.8115|31.7129|63.7522|64.9181|69.4418|74.6185|75.5046|91.4077|92.2378|98.9771||57.1298||79.6552|68.8635|85.4382|91.0439|92.8247|88.1127|99.4213|104.84|93.0602|99.28|90.186|74.7309|79.1601|85.05|75.5319|73.2985|85.308|86.524|89.0229|80.9995|82.7708|102.6497|108.8132|115.0845|113.1217|110.5845|115.8983|101.393|122.0959|130.464|143.1874|145.1449|106.4363|128.5947|129.4951|157.2517|153.58|183.58|165.67|173.68|
2022-02-19 16:30:28|pink_usa_0333|TPDKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2054|2.2327|2.3011|2.3998|2.3087|2.0125|1.9897|2.1264|1.891|1.7391|2.1112|1.9442|2.0924|2.5069|3.0904|3.3752|3.8549|3.7512|3.9656|4.013|4.3277|5.2214|4.4012|4.4269|3.7244|3.7664|4.3537|3.8876|4.6|5.0001|5.13|5.4|
2022-02-19 16:30:31|pink_usa_0334|ISSDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8256|16.4141|18.7579|14.9042|19.0086|19.6401|17.8181|17.0492|16.6128|16.3388|16.8879|12.9815|14.7106|15.11|12.48|11.76|7.0425|8.47|6.28|8.7828|9.15|11.42|10.71|9.3|
2022-02-19 16:30:33|pink_usa_0335|HLUYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2602|17.1661|15.6206|12.6337|16.5149|15.5497|19.1361|22.5276|28.2038|23.4036|19.9862|17.9128|19.1415|17.3727|24.6224|30.9288|30.8478|33.3052|30.5687|36.1856|41.9555|51.1169|52.1055|44.9404|52.1618|65.9429|56.6379|40.6745|42.0163|37.0897|33.9537|36.9832|29.4213|37.992|32.4208|34.6191|34.41|31.52|27.23|25.56|
2022-02-19 16:30:36|pink_usa_0336|HLUKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2095|||17.1103|17.9333|15.5942|15.8541|12.9518|13.6449|16.1573|20.6016|20.8788|15.2043|16.4605|16.9803|17.656|15.6201|12.3021|15.887|15.8119|19.3011|20.9353|27.7545|23.8473|20.1467|18.027|19.2755|17.3533|27.0898|28.994|31.4731|32.4252|31.4372|34.8054|42.2066|50.5986|52.2638|44.0917|49.3123|68.0202|56.2494|39.9027|43.0643|36.8559|33.4218|36.8462|28.4218|37.936|32.5448|35.7696|34.165|30.93|26.42|25.46|
2022-02-19 16:30:39|pink_usa_0337|DSDVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8572||||13.9107|14.7576|16.3249|||19.7125|21.4495|19.9803|24.4857|21.6698|25.5695|30.2364|36.3605|38.3297|38.8573|39.8361|45.2791|32.4701|41.1508|47.1316|47.5187|57.4057|45.2952|61.2806|82.6975|84.7803|95.8|118.22|119.72|115.47|
2022-02-19 16:30:41|pink_usa_0338|NVZMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5777|13.1737|12.6203|13.7771|16.2424|17.9982|19.0424|20.0047|22.4018|23.4112|26.187|27.2898|26.4337|26.7244|25.8709|24.9711|24.6593|25.2383|30.5377|30.6278|33.7176|35.8075|38.8845|45.3349|39.4577|39.5077|42.1882|43.6528|39.2545|43.4692|41.6007|42.7527|40.119|31.2238|37.5448|41.5473|48.2275|52.3761|49.4863|48.3196|51.8578|42.2378|44.7513|45.2812|41.0419|46.0591|44.9933|57.3225|63.2749|56.5526|63.28|75.39|70.93|83.12|
2022-02-19 16:30:44|pink_usa_0339|GNNDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7965|38.7965|40.9174|53.7649|55.7328|62.3831|67.5648|67.3343|85.3877|62.5038|64.5434|66.8053|61.9858|53.0045|51.1003|58.7172|63.4484|63.4484|58.5994|70.3644|87.7602|103.9503|94.7581|104.741|116.8983|122.0677|108.6748|140.0167|143.2826|122.2974|139.2722|137.595|158.3849|232.1981|245.529|235.62|274.5|217.3499|187.65|
2022-02-19 16:30:46|pink_usa_0340|GGNDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2437|5.3369|5.0034|5.3846|6.7665|8.4343|8.2055|8.9266|9.4719|6.2955|9.8068|9.9126|11.9978|14.6107|13.8826|16.9825|17.7001|20.1686|22.1203|22.1525|28.307|21.2857|21.2182|21.3635|20.6078|17.3912|18.2438|19.5318|16.789|21.0057|20.2053|23.3458|29.4402|33.323|31.2587|36.4311|38.6061|51.8538|34.8612|46.4178|49.6893|41.0561|46.7156|41.9618|55.8539|75.6272|79.7415|84.2|89.315|75.25|57.61|
2022-02-19 16:30:48|pink_usa_0341|WILYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.41|7.72|8.79|9.215|9.02|8.526|8.145|8.73|9.265|9.285||9.015|7.487|7.305|8.49|7.91|9.09|9.715|10.115|10.6845|10.463|8.45|10.3|13.13|13.59|13.86|18.52|20.15|20.2|14.3|14.2|16.57|13.4|16.1|16.1|14.2925|14.75|17.875|21.06|28.675|26.64|26.18|
2022-02-19 16:30:50|pink_usa_0342|WILLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.84|6.56|6.06|10.55|13.22||13.8|15.15|14.55|14.75|15.2|18.26|15.48|15.47|17.95|17.32|18.31|17.6|16.202|16.002|18.36|19.0142|17.85|17.76|15.11|14.5448|16.46|15.5|16.57||17.64|19.9|21.5|16.95|21|26.15|26.85|27.5|36.759|40.4433|39.35|27.6|28.9|32.75|27.7849|31.66|21.25|26.25|29.2604|36.075|41.95|54.55|55.79|46.625|
2022-02-19 16:30:53|pink_usa_0343|CLPBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8696|6.4102|7.7482|7.0585|7.0772|6.477|5.6332|6.0453|7.0169|6.507|6.4451|6.6806|5.9471|6.9087|7.6388|7.172|7.2171|7.6939|8.9557|9.4183|8.7155|10.3126|10.8462|11.4972|11.9347|13.8997|15.0889|15.4025|15.2785|14.7581|15.941|15.4475|17.725|
2022-02-19 16:30:55|pink_usa_0344|AKABY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.53|31.4|23.44|24.7251|36.22|35.41|32.56|31.29|42.695|40.77|48.91|38.325|55.3|65.39|65.39|73.52|95|92.3|95|
2022-02-19 16:30:57|pink_usa_0345|AMBBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1137||16.6107||33.877|27.6778|24.0914|26.277|14.5095|17.0677|16.6438|23.5974|33.5269|26.1695|40.3202|43.6299|38.7478|30.0318|24.7705|
2022-02-19 16:30:59|pink_usa_0346|AMBFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7439|13.3036|17.6957|17.702|21.3453|33.7335|29.0833|23.5488|22.8533|13.5629|17.13|17.0971|22.9291|33.8952|25.7794|41.6296|44.4947|38.0856|34.2621|25.45|
2022-02-19 16:31:02|pink_usa_0347|CHYHY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3453|8.9879|9.4221|8.8837|9.3609|9.8824|10.4845|11.2373|13.7643|14.1037|14.1894|13.7969|12.8045|13.6366|15.7924|19.5479|20.6486|19.6587|22.4176|24.2963|21.608|24.1554|25.7008|19.875|18.3729|17.9934|23.617|27.6882|23.8201|21.0591|22.9531|22.8616|18.75|17.55|
2022-02-19 16:31:04|pink_usa_0348|CRTSF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0203|22.2594|19.2303|19.6434|22.9479|26.1606|27.1703|29.2815|32.485|33.8711|30.7502|34.3025|39.1295|40.7484|38.8171|38.9023|39.2242|45.8609|47.2716|56.4646|59.5984|59.4942|58.7936|53.3498|56.4646|63.5558|78.6945|85.7478|80.7584|88.5218|95.9454|87.3906|96.4727|102.5113|79.38|72.9398|74.2084|91.2358|109.9803|100.7985|88.0157|88.6685|90.4098|75.55|75|
2022-02-19 16:31:06|pink_usa_0349|SAXPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8076|4.3541|3.9608|5.272|6.9382|6.5831|7.0147|6.4095|7.7661|7.5879|9.0078|9.147|7.5846|7.3092|8.6142|7.8534|9.8405|10.1707|12.1388|13.2719|14.0365|16.1377|16.9223|17.4025|16.8236|16.5789|17.7402|16.9123|17.0919|18.5928|16.9913|14.7627|16.9938|16.903|18.0677|20.3131|20.4325|21.5981|22.0477|20.0202|21.9373|18.4058|19.0154|21.1742|18.7986|19.9603|13.2093|16.4824|19.0273|20.3214|21.7399|23.21|24.81|25.009|
2022-02-19 16:31:08|pink_usa_0350|NOKBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7507|16.6645|12.4715|15.9254|15.8259|13.7294|16.557|9.5667|10.8541|11.2759|9.7665|7.4358|6.4819|5.5642|6.1683|2.7563|3.1115|4.8633|4.0915|4.7453|5.5567|6.6829|6.1507|7.0075|7.7811|7.2581|6.8989|6.6487|6.2406|6.5096|5.4803|4.9517|5.6134|4.7505|5.4165|6.1217|5.8573|4.3881|5.2042|5.4733|5.5634|5.3088|5.6516|5.0756|5.0125|3.64|3.184|4.35|3.883|3.85|3.9816|5.36|5.466|6.392||||
2022-02-19 16:31:11|pink_usa_0351|FOJCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1735|2.081|2.3122|2.4047|2.5342|2.2308|2.5078|2.9501|3.159|2.8016|2.4521|2.1126|2.3837|1.9287|1.9879|1.9772|2.2519|2.0667|2.5503|2.6136|2.5503|3.2712|3.049|2.7034|2.6848|2.4275|2.0296|2.0097|1.9128|2.0899|2.3286|2.0899|2.2635|2.4768|3.078|3.0333|3.6134|3.914|4.0889|3.4726|3.5088|3.8262|4.0642|4.4874|2.4932|3.5489|3.8057|4.6049|5.1758|5.69|6.125|6.324|
2022-02-19 16:31:13|pink_usa_0352|SEOAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7748|5.2906|4.4132|5.0334|4.876|5.8636|6.5956|6.5514|5.1616|5.1517|4.9848|5.6309|6.5267|6.7929|6.6151|7.2087|7.043|8.1874|7.8291|7.263|7.7806|7.5412|9.0161|7.4605|8.8651|9.0896|9.7919|11.2688|10.875|8.7334|7.1287|6.8621|6.4398|4.7879|2.1735|3.1795|4.4371|4.4825|4.8263|5.4297|6.4419|6.5023|7.6619|7.0809|4.2334|3.8886|5.1297|4.3905|4.6681|5.1357|4.69|5.3254|6.8502|7.3224|8.1274|8.1529|6.5802|7.272|8.1086|8.4221|6.1756|7.56|7.2823|7.3367|7.7346|8.8421|10.2956|12.0225|12.5502|14.1783|16.6472|18.4022|17.7633|10.5983|11.7049|10.5056|11.4458|13.4126|8.913|12.2191|15.5776|18.1644|19.84|18.02|16.97|17.475|||||
2022-02-19 16:31:17|pink_usa_0353|NTOIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7997|2.0102|1.4418|1.6798|1.2458|1.8391|1.7778|2.0298|2.0633|2.8808|2.7129|3.0824|2.8893|2.9303|3.6497|3.9596|3.8514|3.3777|4.3574|4.7551|5.0329|6.0623|5.6119|5.8137|6.0363|6.4664|9.6702|10.6975|12.1246|13.2229|11.8897|16.8261|15.4916|15.3688|16.5782|15.9032|19.0285|25.9164|35.7427|28.1909|31.9625|28.0738|25.09|
2022-02-19 16:31:20|pink_usa_0354|MXTOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9179|34.1212|33.1748|33.9086|33.4503|33.1247|24.3318|31.6801|35.3312|38.7382|39.389|19.5505|33.4772|13.2489|12.399|12.15|14.5|16.4759|14.78||||
2022-02-19 16:31:23|pink_usa_0355|UPMKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6798|15.3611|10.2243|9.681|9.515|11.7555|9.7798|11.5579|10.5701|13.0792|13.7845|15.1438|11.2615|13.1701|10.8664|12.0123|14.4179|14.3595|14.5412|14.7214|14.987|17.6423|17.3467|15.4896|15.8057|15.0154|16.596|17.1863|18.8483|19.6781|19.7571|19.7176|18.137|17.3783|13.5929|15.5017|11.9728|10.0711|4.9788|9.8254|10.0977|8.7722|10.0129|11.1825||13.7875|16.2008|8.9697|8.0214|10.8506|8.2822|8.7722|9.6652||8.9144|8.2695|11.0391|13.7767|14.2011|14.6994||15.1146|16.6362||15.4468|15.6378|15.2226|16.4966|19.1009|19.5992|||22.0075|24.5886|30.0209|32.5836|32.739|22.4203|24.4746|23.6863|25.5921|30.9011|23.5205|28.003|29.2518|36.4125|37.206|38.198|35.152|38.268|||||
2022-02-19 16:31:26|pink_usa_0356|UPMMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9442|31.5475|25.6942|27.8518|29.1964|35.6023|36.42|37.84|35.36|38.14|||||
2022-02-19 16:31:28|pink_usa_0357|WRTBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6499|1.7951|2.1898|1.7212|2.0734|2.3631|2.6666|2.6344|2.6899|3.2332|2.9469|3.017|2.7016|2.6286|2.4241|2.7746|2.2431|2.7308|2.6257|2.3365|2.4095|2.6928|3.0486|3.6997|4.1881|3.8714|48.276|3.5961|3.6627|3.0545|3.2777|2.6456|2.3508|1.9507|0.9172|1.6548|1.4616|1.8638|2.1815|2.8657|2.39|2.67|
2022-02-19 16:31:30|pink_usa_0358|OUKPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7191|||4.7191|4.7191|2.2586|2.2586|2.9026|2.9563|2.7606|3.5045|4.7918|5.4869|5.9214|4.6313|5.285||||
2022-02-19 16:31:32|pink_usa_0359|KNCRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3771||||5.9941|4.9187|5.0774|5.8355|5.2537|4.7777|4.3194|4.3105|||6.3617|6.3467|7.7395|7.8809|7.9687|7.3814|6.8404|5.9589|5.8619|6.1969|7.3064|5.6379|5.7351|5.0604|4.2459|5.9601|5.9601|6.9308|8.95|8.92|7.97|
2022-02-19 16:31:34|pink_usa_0360|KNYJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2927|||10.5911|11.88||14.5714|16.0147|16.403|17.688|17.8233|16.808|16.971|16.5677|18.8644|19.0176|17.0378|15.3936|18.0571|20.6534|19.1815|22.7417|19.1815|19.251|22.5941|23.2974|23.1542|22.308|22.0781|24.3102|21.3929|23.5904|27.2856|26.3123|30.5169|27.2511|33.3129|43.1045|39.8535|40.88|41.585|35.195|35.78|
2022-02-19 16:31:37|pink_usa_0361|KKOYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1237|4.1237|||3.6442|3.6423|3.6325|3.6086|3.6205|4.4124|4.4406|4.8155|5.2606|4.9688|5.274|6.0299|6.0745|6.6385|6.6689|6.6689|6.8586|6.8586|||7.8151|7.1302|8.2548|12.7661|12.5782|15.0355|18.5798|17.1|16.436|
2022-02-19 16:31:39|pink_usa_0362|NKRKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6153|11.4794|14.0773|13.3904|15.2334|14.4653|18.0807|17.4677|14.1175|14.44|11.31|9.5171|11.1531|12.9101|12.1845|14.2744|13.3911|15.6727|14.7191|15.3244|17.5136|16.9995|18.3097|17.298|18.1521|17.2482|17.649|13.0185|14.654|14.1749|12.4783|12.9754|9.4089|10.3402|13.3462|17.0114|18.192|19.8367|17.69|18.77|
2022-02-19 16:31:41|pink_usa_0363|CRARY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3595|3.6862|3.7678|4.5227|7.0731|5.8149|5.8829|3.8562|5.5905|4.4003|5.7605|5.2462|2.4705|2.009|2.2717|1.5405|2.6693|2.7687|2.9887|3.0171|3.9045|4.4724|5.4535|5.1392|5.5601|4.7768|5.3668|5.5861|4.4824|4.4523|4.182|3.3392|3.8473|4.9685|5.2709|6.6946|7.502|6.9327|6.7241|5.7839|6.7009|4.7171|5.1888|5.3639|5.7209|6.7542|3.2315|4.3635|4.1568|5.9369|6.5099|7.04|6.4956|7.045||||
2022-02-19 16:31:44|pink_usa_0364|AXAHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5045|11.5206|12.1983|12.6824|12.3732|13.2777|15.2581|20.2464|22.3984|8.7719|14.242|13.0592|12.4874|12.788|14.2284|14.3662|16.3404|13.2854|14.7487|11.2445|11.7663|8.1867|8.7798|9.3771|7.7817|4.2827|5.7602|5.0493|6.8251|7.4285|9.3872|9.1774|9.8488|9.0243|11.0134|11.8723|11.4392|12.6424|14.8467|16.0544|15.7773|17.7652|19.4112|20.5038|21.383|22.163|19.7286|17.9401|15.3732|17.0663|11.7415|6.2601|10.2325|14.5985|13.0754|12.1698|8.67|9.881|9.4659|11.9049|13.581|7.8398|7.6669|9.8787|8.4917|9.5061|11.6242|11.0054|13.2105|15.505|18.7121|17.444|16.8223|17.2713|16.0577|17.7062|18.5076|17.8333|20.0212|17.1516|15.4979|16.299|19.4109|19.8037|22.2284|24.2932|23.9262|21.438|20.7304|22.7672|18.2066|21.4156|23.6232|22.8968|25.3963|15.6014|18.8498|17.4116|22.5045|25.4268|25.45|27.96|29.77|
2022-02-19 16:31:48|pink_usa_0365|BNPQY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6184|11.6317|10.8008|10.5452|11.4271|10.0211|11.2482|12.6031|13.0632|9.6121|9.9955|11.2482|14.2647|13.1399|15.9008|15.2362|16.4496|17.343|19.2613|18.8671|18.5149|20.0396|22.1634|25.3218|25.2875|29.3988|30.1873|29.5677|34.1473|31.1742|30.8855|27.8547|29.1394|28.1084|12.9232|13.0991|20.1377|25.5773|25.9086|24.7631|17.192|23.3756|20.7357|24.2664|24.9237|11.2792|13.1444|17.0979|12.3005|18.1256|20.1757|19.4122|20.3415|25.4543|28.2923|28.6909|25.3103|26.4166|22.9396|21.9536|23.5968|22.6004|22.3996|19.6266|17.4467|20.372|25.6149|26.1983|30.0799|33.5422|31.7098|31.9082|27.3864|27.0003|19.6568|22.3013|22.1047|23.1542|28.0406|13.482|19.1225|19.9228|25.3633|28.9124|31.0023|29.4468|34.48||||
2022-02-19 16:31:51|pink_usa_0366|CNPAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0077|4.4832|6.3635||6.4419||||9.2972||8.1432|7.9218|7.6692|7.4429|6.3809|5.8847|7.2253|6.6942|6.9729|7.9096|8.7226|9.8108|10.2722|9.7934|11.1514|9.8979|9.924|9.0099|10.233|10.2533|9.2098|9.0556|2.831|5.0087|5.417|7.4541|8.8559|8.82|8.29|12.47|
2022-02-19 16:31:53|pink_usa_0367|SCGLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9551|5.7525|4.9241|6.0026|5.6274|5.7525|5.8465|6.0276|5.5324|5.3523|6.2527|6.2277|5.2523|5.6274|5.1522|6.8122|6.9578|8.9443|9.0223|9.4519|9.614|10.8832|11.3693|11.2178|12.4717|14.0293|15.7724|16.3347|19.0337|19.1462|19.4555|22.4633|19.1054|16.4422|12.3677|11.2126|11.399|6.4605|5.2367|6.9233|9.9563|9.5951|8.3338|5.6167|8.06|7.4457|9.2406|8.1908|3.192|3.0135|4.5274|3.0278|4.4346|5.3415|5.1558|5.2019|7.5565|8.2882|9.02|7.9809|7.9957|6.4144|6.9786|7.1672|6.7555|7.2739|6.0235|4.9568|5.6199|7.9204|8.2074|8.9702|9.748|8.7503|9.4309|7.4997|7.6426|5.6516|5.5043|4.7666|5.5398|6.822|2.8678|3.1467|2.8972|4.105|5.1796|5.995|5.8|6.87|
2022-02-19 16:31:57|pink_usa_0368|TTFNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.319|34.956|30.6369|33.8202|37.1967|39.2781|35.934|28.6999|31.9273|33.2208|38.1424|34.8298|28.4569|32.1166|32.6543|27.636|34.2361|35.2235|32.1065|32.7398|40.1568|42.5218|45.9495|50.9829|46.3463|38.4624|36.5737|37.6197|32.397|32.4478|32.7162|34.9046|34.7794|38.7103|38.2227|38.0795|41.3079|43.136|44.1713|48.9667|52.4126|42.141|46.5814|46.6294|43.1878|47.2903|31.9312|36.6368|31.8932|38.863|44.9005|44.5572|47.1746|50.6694||||
2022-02-19 16:32:00|pink_usa_0369|ECIFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1358|4.0987|5.2607|6.2589|6.4682|5.6638|4.2352|4.7584|4.6402|4.5778|4.3356|3.2878|2.83|2.9074|2.49|2.6801|2.3073|2.4611|3.0124|3.9321|4.7401|5.3189|4.3714|4.567|4.0398|3.5169|3.3251|2.6305|2.2339|1.7717|1.7504|1.9037|1.6787|1.4837|1.9079|2.169|2.2155|2.3997|2.4931|3.1567|2.8689|2.6313|2.2644|2.1842|2.1055|1.2182|1.6787|1.9386|2.94|2.4556|2.6672|2.335|2.315|
2022-02-19 16:32:03|pink_usa_0370|NTXFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:04|pink_usa_0371|SCRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7146|6.9381|8.1153|8.526|8.5783|9.8991|11.7167|13.7148|12.761|14.3729|10.961|11.209|10.6527|9.6236|10.5693|9.7989|9.8564|11.2644|9.7679|10.5313|7.5183|7.5799|7.8878|6.7952|2.5035|2.7873|1.8597|2.5791|2.6696|0.7964|0.7511|0.6561|0.6651|0.8371|0.9457|0.8907|0.923|0.9876|1.1999|0.9892|1.1218|1.4353|1.2863|1.3344|1.2574|1.2882|1.1548|1.2397|1.1056|1.1646|1.1002|1.1279|1.5076|1.3943|1.4566|1.1284|1.3719|1.4372|1.6035|1.6662|1.27|1.4147|1.6976|2.1768|1.6975|1.8107|1.9372|2.1396|2.2657|2.4833|2.35|2.5321|2.3217|2.2073|2.4804|2.794|2.7322|2.9908|2.7322|2.3998|2.4565|2.797|3.1213|3.4411|3.4836|3.4241|3.4963|3.2444|3.9842|3.7792|3.9352|4|3.7669|3.8788|1.9487|2.5781|2.6154|2.9464|3.2727|2.937|2.832|3.07|
2022-02-19 16:32:08|pink_usa_0372|SZCRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2215|23.7146|22.7764|||22.2584|23.3758|24.4038|25.1368|18.1017|20.3812|24.225|21.2304|24.1267|24.1803|27.756|27.6666|29.4991|32.002|31.0634|30.8757|28.0689|27.3448|30.1695|32.5384|31.9484|35.8012|31.5551|28.8733|26.862|30.1695|33.2982||35.7118|36.4495|37.1867|32.8959|40.5389|38.4382|39.9132|41.7431|39.227|38.9851|23.446|24.7747|24.7747|30.8983|32.4409|30.8609|28.6258|29.8063|
2022-02-19 16:32:10|pink_usa_0373|PUGOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:11|pink_usa_0374|PEUGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:11|pink_usa_0375|SNYNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1982|37.3871|29.0045|36.7235|46.7402|50.4546|47.2354|38.7424|42.3278|41.468|44.0508|50.334|45.3074|49.3151|52.8134|51.2285|62.3357|67.6401|72.0901|75.5779|73.5919|76.6444|74.6732|82.2443|86.6845|70.4722|77.0945|81.0027|78.3401|69.5018|62.8375|66.4645|63.4994|64.9204|73.3968|83.5735|81.9484|71.7993|67.5294|70.1691|77.56|75.4229|78.5395|79.8725|81.3576|92.4033|72.3075|97.6599|100.2124|95.8009|94.5391|106.91|96.6|100.75||||
2022-02-19 16:32:14|pink_usa_0376|CHDRY|total_return_price|0.0923994038748||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0779||||32.0819|30.965|33.8921|38.637|36.8576|39.5248|38.0181|33.9328|40.8794|42.8952|43.6424|43.6945|40.5927|38.5329|39.2866|42.0909|50.5082|54.4529|63.5798|72.7949|86.0665|93.5276|96.3959|88.4076|103.7314|109.5078|123.253|113.1823|83.3689|96.0157|101.3981|114.8524|137.6419|138.8386|202.6775|194.8918|188.375|
2022-02-19 16:32:16|pink_usa_0377|LVMUY|total_return_price|0.0870646766169|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0787|9.9031|11.9682|13.4752|16.7044|18.7423|18.1894|18.6662|25.1961|25.3132|28.629|28.8912|26.6237|28.9108|27.0227|25.136|26.6467|28.6368|28.7199|31.1067|33.0944|31.6399|34.4255|30.007|28.3468|31.3403|31.3675|32.8691|33.5549|30.8148|30.4623|28.095|33.6278|40.3992|46.1414|48.1231|54.0448|56.9155|65.2835|65.5221|57.5082|70.9214|75.243|83.3006|82.8919|72.8678|74.5706|92.6043|96.6434|133.5614|152.3575|151.8796|152.9151|||||
2022-02-19 16:32:19|pink_usa_0378|LVMHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.1451|52.9734|51.5762|70.099|80.7974|90.2185|93.0128|94.4075|118.7289|135.1633|129.292|149.3396|121.1548|116.7513|145.0561|120.4784|128.7436|156.5164|142.5752|137.2007|170.7948|154.0057|157.9766|168.5752|146.4368|139.2529|153.5246|168.5861|144.5087|142.8305|152.1459|133.1963|153.7675|172.2761|199.9225|240.7924|251.9823|279.0106|282.2574|307.4365|336.7656|276.4639|350.3879|406.5328|388.4433|451.1793|361.3881|431.7045|473.4103|624.2983|664.5562|801.5736|723.8359|829.42||||
2022-02-19 16:32:22|pink_usa_0379|RNLSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8986|12.1206|14.7413|17.7072|11.7212|17.3143|16.1647|12.9892|13.7472|15.3321|15.2546|16.1822|17.3477|17.7421|21.893|15.9309|16.3437|11.5682|12.361|12.29|11.89|9.42|3.82|5.02|5.16|8.8|8.78|8.26|7.15|6.73|
2022-02-19 16:32:24|pink_usa_0380|ENGIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3634|25.2596|19.0022|18.4147|22.7362|22.5031|19.3296|15.1797|18.3277|19.3414|20.7873|19.7183|15.4578|14.8079|14.9326|13.3965|15.1298|12.4632|11.7705|12.4876|15.9122|15.7055|18.067|19.0197|17.4463|16.9986|14.5127|13.5741|11.832|13.5481|11.4852|11.6499|11.9025|10.1814|10.8556|12.9421|14.4406|14.7859|14.2239|13.4118|12.7746|12.7933|13.916|14.3899|14.9563|15.6666|10.1276|11.8557|12.7388|14.8027|13.6987|13.86|13.5|14.48||||
2022-02-19 16:32:27|pink_usa_0381|ENGQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7242|23.4824|16.6071|18.1758|22.5034|21.7134|18.436|14.7023|16.933|18.7618|19.5447|18.355|15.2967|14.8005|14.605|13.0908|15.3702|12.2389|11.6633|12.2864|15.3185|15.4712|17.7191|18.8778|17.1298|17.024|14.3968|13.5344|11.7184|13.4794|11.5097|11.4123|12.0644|9.9666|10.8947|12.7144|14.2985|14.5278|14.279|13.4719|12.5708|12.2309|13.6804|14.4226|14.8835|15.2292|10.0344|11.6187|13.5296|14.9315|13.7792|13.92|13.66|15.09||||
2022-02-19 16:32:29|pink_usa_0382|FNCTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.106|13.5702|10.8873|11.749|14.6571|13.5247|12.8216|10.4159|12.7684|12.4137|12.9339|12.7164|10.2093|9.4796|9.2614|8.2523|8.7726|7.5021|6.9019|6.7279|8.2697|8.9154|10.1249|11.9445|11.0099|13.0866|12.6429|12.9236|12.349|13.4457|13.6371|12.6801|12.2654|11.8507|12.5206|12.7599|13.1985|14.0779|13.6803|13.2909|12.7391|13.0118|13.1692|13.4698|12.9583|12.5446|10.4741|10.6051|9.2634|11.2606|11.4034|11.2184|10.7349|10.36||
2022-02-19 16:32:32|pink_usa_0383|VEOEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9663|15.3666|14.8977|14.5541|8.9135|11.2255|8.0454|10.167|10.4641|12.0008|12.595|13.4237|13.5707|16.0752|16.6159|17.9266|20.3718|22.0505|25.7523|24.2087|30.2472|33.8773|36.8249|38.4505|44.2322|46.022|36.2602|29.2484|21.6764|15.5326|10.9747|16.1494|21.1554|18.0057|19.483|15.2201|15.604|17.0638|17.7907|17.3236|9.2897|6.464|10.4163|8.2623|7.6207|7.8257|8.6195|8.0953|12.2316|11.4796|13.6932|14.1737|13.4948|13.4948|14.2856|16.0593|17.3138|18.6463|17.7631|16.5102|18.1066|13.4576|14.4757|18.0658|19.666|21.3589|19.5397|18.6603|17.8925|17.7609|20.0512|22.3233|22.649|24.2895|17.4513|21.3743|21.0165|23.2293|24.7264|29.2508|31.3678|36.84|
2022-02-19 16:32:35|pink_usa_0384|ESLOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0397|19.74|16.1839|21.137|24.519|26.3156|28.2267|26.3241|28.8184|29.0589|31.5978|35.6405|33.9412|31.6814|38.7227|41.0897|43.4593|46.0578|51.9408|49.168|52.5962|47.9206|46.9226|49.924|52.0712|52.5388|54.8955|56.8354|56.5239|60.262|56.7505|61.482|61.6249|52.771|57.927|63.5564|61.1714|66.2987|65.4297|67.0712|68.9107|60.2057|57.84|60.8427|70.7863|76.0263|55.2042|64.2376|65.1232|78.1813|76.6945|92.8125|100.66|106.27|
2022-02-19 16:32:38|pink_usa_0385|VCISY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3544|6.2579|5.8082|6.9713|9.2306|9.2613|9.5949|7.827|8.4183|9.1443|10.4039|10.819|7.681|7.4362|9.2899|8.068|8.2158|9.0026|8.4245|9.9392|11.2474|12.1723|14.525|15.582|11.7348|11.5433|12.1645|12.39|13.3742|13.4417|15.6664|15.8116|16.461|14.5911|17.4586|19.7911|21.1659|22.9939|22.1389|22.3439|21.9488|18.5387|22.5285|24.4202|24.97|26.169|19.0607|22.7972|20.4907|23.9252|25.1282|27.9858|26.089|24.81|
2022-02-19 16:32:41|pink_usa_0386|LRLCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.9954|97.855|115.8588|102.1387|128.0941|11.6276|11.7229|10.9604|9.7919|10.4039|10.4498|11.3984|11.5458|10.9466|11.5228|9.9864|11.7518|10.7467|12.641|11.4812|12.5503|10.2897|11.7318|12.0436|11.2539|12.1983|11.9465|14.0084|14.6434|16.4292|15.953|17.0244|18.703|20.7856|22.788|19.8724|18.4627|16.4202|14.2575|10.9575|12.319|16.45|18.7294|17.5938|16.232|18.2075|18.3063|18.6932|21.2096|17.0383|17.5092|19.7126|18.98|21.689|23.8304|27.3908|28.5755|30.3774|30.0887|27.972|30.6484|28.8177|30.1305|33.2382|32.6729|29.5962|31.2571|31.5203|34.0075|34.3175|33.4105|35.2986|40.9888|40.1502|41.8463|41.95|46.3685|45.0536|43.4699|51.6139|55.2058|53.2545|57.2928|46.7119|62.0419|65.566|74.5281|75.8724|91.1065|89.77|95.06|
2022-02-19 16:32:43|pink_usa_0387|DANOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.541|23.8466|31.3|35.8255|34.2518|36.5739|33.132|36.8755|32.3494|29.9841|29.3197|17.5519|18.8654|19.2647|16.9223|17.9231|18.0566|15.6602|16.2743|17.8219|16.1944|17.3732|16.6833|18.7919|20.5345|21.3755|22.1964|23.952|10.585|12.0235|13.2923|12.3056|15.3598|14.3121|17.5717|16.7316|20.1607|23.1138|24.1832|10.7675|10.9414|12.4161|12.1378|11.2491|10.0008|8.6177|6.8232|7.2967|8.8623|8.9352|8.5201|7.8988|8.6027|9.3288|9.2992|11.5264|9.215|9.4507|10.3859|9.1609|9.8978|10.1925|11.1001|11.6883|12.5079|11.2269|10.8529|12.1597|11.318|10.826|11.1014|10.9508|10.2731|11.4862|11.7706|11.6608|12.425|10.6132|11.8797|13.6005|14.1382|14.7816|14.4467|13.2815|13.7443|12.6508|14.3025|15.8331|16.4676|15.32|12.0171|13.2861|13.2016|12.8244|13.6416|14.115|13.91|12.3|
2022-02-19 16:32:47|pink_usa_0388|GPDNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4925|48.6704|37.0784|38.9046|47.3562|46.4473|46.6061|44.4432|48.0313|51.2116|52.394|60.6969|51.9063|52.4923|57.3481|50.4482|53.2876|55.2551|58.1853|62.3723|64.4151|62.5256|61.4348|65.5075|59.1467|58.1307|60.1184|58.3736|55.5797|60.9029|62.8571|64.3148|64.9332|54.4202|60.4718|68.096|69.7922|73.4585|70.5431|66.9948|70.295|64.822|68.5949|78.4264|84.1343|77.3287|63.8061|64.3386|62.8521|64.3135|67.154|69|68.9691|63.28|
2022-02-19 16:32:50|pink_usa_0389|SBGSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3217|5.2784|4.4536|5.454|7.575|8.336|8.2797|7.3117|8.688|10.7238|11.9639|11.691|8.1844|7.4846|9.8714|7.7244|9.9007|10.9582|11.4333|11.5788|14.2636|13.6538|13.8082|15.4785|13.2324|12.0687|13.0371|11.7072|9.6457|9.939|10.4586|9.7671|11.6614|11.8265|12.5174|13.956|15.4633|15.3596|15.8603|15.0046|14.7338|12.3795|14.8296|16.9235|16.876|19.4226|13.5977|21.5332|24.7397|28.9561|29.7994|32.11|34.74|39.1005|
2022-02-19 16:32:52|pink_usa_0390|AFLYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2181|15.4696|15.0095|17.4239|16.6118|14.1385|15.7656|20.0967|21.9823|20.4234|27.8844|39.4364|43.7708|44.1976|35.7693|32.972|26.7236|23.6475|22.91|13|8.85|12.45|17.86|15.6|15.7|13.6|15.45|18.12|16.8|15.36|7.69|5.41|5.85|4.15|6.56|9.49|10.59|9.03|9.38|10.17|14.63|12.59|9.77|9.1|8.39|7.03|7.07|7.13|9.47|7.22|5.467|5.53|7.535|12.256|15.61|15.915|10.9|8.75|10.15|10.5325|11.23|8.82|10.36|10.88|5.605|4.845|3.4|6.14|5.98|4.99|4.8415|4.424|
2022-02-19 16:32:55|pink_usa_0391|AFRAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3982|13.1596|9.8|12.35|17.8144|18.15|15.9|14.15|14|18|16.2|||5.66|5.6|4.7|6.56|9.45|10.56|9.6|9.72|10.52|14.32|13.17|9.73|9.55|8.3|7.18|7.33|7.59|9.23|6.25|5.81|5.85|7.95|13.45|15.3|16.22|11.7|8.7|9.6|10.3|11.6|9|10.4|11.27|5.9|4.75|3.66|6.22|6.05|4.9|5.485|4.36|
2022-02-19 16:32:57|pink_usa_0392|SZEVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3237|10.1748|8.7892|9.9472|12.4998|13.6245|13.6589|10.9968|11.2446|12.4217|12.9173|12.4456|9.3875|7.435|9.9578|8.4742|8.7796|8.148|8.9878|9.8199|11.9907|13.1572|14.9736|14.7669|13.4772|13.94|14.0328|15.8617|14.7543|14.7247|14.2843|12.3576|13.8094|12.0989|12.5495|15.9779|15.7519|15.6997|12.4137|12.161|13.3588|11.849|12.262|13.9432|14.8727|14.6597|9.2761|11.0383|17.0126|19.3655|20.8725|23.045|23|22.3716|
2022-02-19 16:33:00|pink_usa_0393|BOUYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8353|7.9302||6.8441|6.2493|6.5774|6.4867|7.6207|7.6207|5.398|7.6329|6.7827|8.741|7.5|8.6|7.27|
2022-02-19 16:33:03|pink_usa_0394|SAFRY|total_return_price|0.00817438692098||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9978|3.7409|5.3379|5.488|5.5702|5.8333|7.4057|7.5521|8.8279|6.7029|7.6245|7.5161|7.1788|8.5219|10.0746|10.7623|12.751|14.2885|15.69|14.5915|13.6258|14.0516|15.8517|17.2318|15.5729|17.4353|16.2462|16.5543|16.2504|16.0518|18.031|20.1141|23.2463|25.0427|25.1586|27.4764|30.6941|30.8845|33.6428|35.3747|36.3217|39.2315|23.8956|21.0855|26.1975|26.5562|34.0498|36.9151|34.23|32.5|32.16|
2022-02-19 16:33:06|pink_usa_0395|EFGSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3565||5.6195||7.7936|8.199|8.4201|10.5205|9.7651|13.6803|13.0473|9.6183|9.1849|11.6343|10.6545|12.0111|11.5966|14.4981|13.9705|13.9517|14.2437|16.7872||19.9619|22.7975|21.4692|20.8663|21.5634|15.3553|18.3605|18.9069|19.1781|21.9676|12.0008|17.2893|15.8849|18.4613|19.6624|20.85|20.52|20.87|
2022-02-19 16:33:08|pink_usa_0396|DUAVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.0449|113.0449|117.2498|119.5741|||118.1233|141.418|141.418|131.1248|109.6324|109.6324|104.097|98.1002|106.1848|108.7084|108.9996||148.0181|149.212|188.2985|179.7144|173.7393|142.6798|161.6067|136.7164|147.0811|128.8194|79.9397|90.2229|85.3757|106.5286|110.9525|123.6209|108|101.5136|
2022-02-19 16:33:10|pink_usa_0397|PIEJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2426|25.2567|24.9952|26.6674||22.1789|20.4186|23.103|21.6508|25.0832|24.0068|21.5628|15.5076|21.2987|18.1655|18.3944|20.1282|20.1897|20.1934|20.093|21.642|21.5287|20.6563|19.785|19.0545|17.0654|25.1184|26.6234|21.7652|21.5188|20.7443|21.5628|24.062|25.8292|28.675|33.7835|33.5296|33.3605|32.6764|35.8281|30.4979|27.5316|30.9199|27.0285|26.6797|20.8197|23.7259|25.9175|30.7198|35.6175|38.449|40.1241|44|
2022-02-19 16:33:12|pink_usa_0398|WNDLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.6337|45.0487|24.2427|33.7168|42.2621|55.7303|55.2194|52.5722|58.7955|84.5243|99.3857|106.352|59.7243|61.3033|78.719|62.7895|80.3445|99.3857|101.9864|104.0299|126.2291|133.9849|147.4995|141.6478|118.0511|106.0571|113.1402|118.7217|112.5547|113.6502|95.9614|101.4106|109.9764|113.5846|115.6901|145.2029|153.9387|157.9996|167.9159|132.4534|142.4169|107.979|118.2872|124.1567|130.7534|125.0398|76.4971|90.1438|85.3999|116.1751|117.053|136.5618|148|122.3|
2022-02-19 16:33:13|pink_usa_0399|BOIVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5678|1.4549|1.473|1.5181|1.988||2.0423|2.3278|2.0206|1.7906|1.9248|1.8434|2.3585|3.0272|3.6547|3.9663|4.7267|5.3548|5.6885|5.7414|5.1438|3.9079|4.9984|5.1762|4.5001|4.2516|3.6626|3.0786|3.2465|3.3107|3.6353|4.4279|4.6782|5.1564|5.0641|4.4643|4.2651|3.8253|4.3518|4.2928|4.049|4.3452|2.5993|3.0995|3.7314|4.1608|4.7284|5.4335|6.29|5.62|
2022-02-19 16:33:16|pink_usa_0400|THLLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1246|22.6049|23.3648|23.1511|22.4952|19.8459|14.3282|15.1273|14.4764|18.0161|19.4012|20.2287|19.3557|17.038|
2022-02-19 16:33:17|pink_usa_0401|THLEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.1658|35.9471|34.7664|41.0413|43.0753|45.7873|35.1653|31.7065|33.6968|31.8816|33.1382|37.6866|30.223|27.8273|34.8118|30.3889||32.0014|38.5159|46.3757|51.3146||59.7089|54.641|47.4723|50.5546|52.1986|57.7577|65.1387|70.8909|82.6213|78.0553|84.9185|89.7669|91.3438|101.3938|106.9483|94.6457|111.985|119.0688|137.1673|113.6543|114.7357|116.6596|111.7016|101.5728|80.6415|81.8457|71.9986|91.1714|96.6328|101.951|97|81.855|
2022-02-19 16:33:19|pink_usa_0402|HESAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0706|12.7515|11.4324|||18.8283|18.1951|19.4753|26.4974|27.7401|26.6749|29.9833|28.6049|25.2251|27.3022|31.6515|29.6208|33.3647|33.0612|30.8268|33.5264|27.7326|33.7309|31.6478|38.0586|33.2386|32.1685|33.7597|36.0555|38.5625|39.3041|45.6488|48.4148|48.4534|51.6048|57.127|58.9329|64.5273|53.5856|64.8768|70.336|67.9239|74.5374|68.4885|83.4066|86.0448|107.6083|110.7946|146.55|139.74|175.5|
2022-02-19 16:33:21|pink_usa_0403|PUBGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.718|5.4909|4.9046|4.2606|2.899|4.2657|5.5495|4.3899|3.0927|3.5167|2.9713|4.4916|4.9558|5.3165|4.8523|4.9358|4.8562|5.4936|5.2839|4.9372|5.3525|5.8656|6.6151|6.502|6.7279|7.1729|8.2412|7.589|6.815|6.3083|6.2843|6.2364|5.9152|4.6355|4.9627|5.4991|7.7161|7.6368|7.7105|7.4386|8.6161|9.5506|10.0216|10.2656|8.3877|8.6353|10.6846|8.5906|10.9957|11.6951|13.156|13.8302|16.4762|17.7715|17.5583|16.8654|14.8722|14.7282|16.209|15.1849|13.5899|13.7526|13.9398|13.6754|15.6195|14.3262|13.9299|16.3437|14.6193|14.4477|14.9624|15.2951|13.2268|12.2592|12.7518|11.8991|11.7783|10.7008|5.4433|7.3196|8.3336|12.2251|14.4809|16.09|16.39|16.82||||
2022-02-19 16:33:25|pink_usa_0404|PGPEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2945|21.5321|20.941|24.5719|35.338|34.198|35.4646|35.2113|40.151|42.3887|43.4864|45.8532|36.9339|38.2089|47.1595|37.3899|46.4418|50.4949|56.4057|63.5205|69.8297|77.739|76.0101|73.1541|60.2775|64.6628|69.4938|65.9682|58.4805|59.7328|60.0881|56.5353|66.883|61.1984|61.8202|66.5277|60.7543|60.0881|61.3316|61.3006|53.5597|49.8208|49.9624|51.9834|46.2096|42.5243|25.9174|30.2154|32.6572|48.5758|59.111|63.82|67.65|64.185||||
2022-02-19 16:33:28|pink_usa_0405|UNBLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.4737|77.2231|103.9677|160.9712|158.3002|138.8598|103.7906|130.3582|139.5683|139.6745|156.9257|128.587|136.9545|141.744|118.2398|144.5275|166.0323|170.6299|181.3111|173.6618|193.5971|193.5971|226.4138|205.5111|202.9715|213.8584|213.8584|212.5438|195.3527|210.981||210.473|172.8481|185.9758|197.697|192.3059|202.3462|191.8752|198.8691|174.3278|130.1958|148.7835|128.1557|130.3927|140.0743|63.25|57.4348|34.48|78.7516|76.61|88.2|76.24|65.95|
2022-02-19 16:33:30|pink_usa_0406|MGDDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9778|7.3183|5.5793|8.1878|11.9556|11.1224|11.1079|10.0958|12.5849|10.4483|12.1664|14.2722|9.5173|8.9437|11.3438|9.0936|12.5381|14.5544|13.4016|14.2059|17.6707|16.9536|19.9108|19.8797|16.9497|15.3335|16.3281|17.9635|15.2299|16.4184|17.0976|16.2944|18.7248|19.4167|20.437|24.277|26.0606|26.0066|27.8803|23.0966|22.3962|18.2212|22.1039|24.093|21.7115|23.2335|14.8649|19.983|22.2598|25.5036|29.4467|32.7499|30.39|32.65|
2022-02-19 16:33:33|pink_usa_0407|AEXAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0241|10.6833|10.7473|12.0898|11.486|11.5925|15.3391|15.1087|17.7432|20.6839|22.215|21.0776|19.2622|20.6073|18.6668|11.8057|7.19|15.9366|13.9003|16.3941|13.8609|16.8515|15.8776|18.2386|15.1988|12.5|10.87|8.37|
2022-02-19 16:33:35|pink_usa_0408|AEOXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.2426|216.8581|216.7317|215.5113|205.0164|185.4911|176.2778|181.7553|196.8494|108.5013|103.75|97|127|119.55|133|135.63|125.25|
2022-02-19 16:33:36|pink_usa_0409|ARRPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5252|22.1868|21.7959|19.2449|18.1795|17.8961|18.2339|18.2339|18.65|18.65|10.55|9.75|12.85|14.95|13.25|12|12|
2022-02-19 16:33:38|pink_usa_0410|CRRFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4917|5.7811|3.4076|3.3768|3.7076|2.623|3.5004|4.0518|4.2116|4.3656|5.6129|6.3761|6.212|6.0794|5.4296|5.048|5.6518|5.7042|5.0581|4.9901|4.6713|4.2491|4.5538|4.116|4.1116|4.6691|3.5854|3.784|3.7028|3.0249|3.5415|3.0994|3.5089|3.5105|3.3|3.1493|2.9653|3.0512|3.1726|3.4199|3.537|3.97|3.75|3.573|
2022-02-19 16:33:40|pink_usa_0411|CRERF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3322|27.8262|29.9667|35.3214|36.6536|38.5912|38.6316|31.8902|43.1931|33.8682|35.8462|32.5522|19.1134|19.1134|20.3736|14.5039|17.9162|21.2978|22.9697|22.2576|29.9787|33.4986|33.2139|31.963|27.679|26.7931|29.7946|30.0175|25.6236|26.4356|25.0732|22.0236|23.2778|21.771|21.0492|22.8266|18.0024|19.5515|18.5049|15.6985|17.783|15.1588|17.2526|18.0674|16.7649|16.011|15.8293|15.2971|15.5984|16.5605|17.9308|20.2587|18.745|17.66|
2022-02-19 16:33:43|pink_usa_0412|PPRUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0553|11.5108|12.6983|13.4899|12.049|13.5135|15.6104|18.3524|17.4246|19.4525|18.0892|17.2173|19.1128|17.5586|16.7684|17.1068|15.9659|14.0115|15.6447|15.9551|14.3891|18.4669|20.4393|23.7425|32.6189|36.8504|43.7861|44.6004|52.7436|51.0706|43.0392|54.7756|55.7418|48.456|63.2405|50.4842|53.8832|66.3889|69.3262|68.3365|89.1523|70.9856|79.1636|
2022-02-19 16:33:45|pink_usa_0413|VIVHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3543|3.1517|3.2079|2.5343|2.5981|2.2228|2.359|2.7231|3.0016|2.8056|2.8523|3.4807|4.0029|4.1137|3.9476|3.8565|4.0164|3.9652|4.4017|4.0049|3.7281|3.8847|3.4124|3.8448|3.6141|3.649|4.5045|4.8293|5.3562|5.0849|4.9875|5.2931|4.868|5.8588|5.7829|5.6364|5.9727|4.4646|5.4605|5.9306|6.8646|6.9357|7.2963|7.9119|13.43|
2022-02-19 16:33:47|pink_usa_0414|VIVEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3639|15.3886|11.9795|12.4041|15.6897|15.3331|13.2191|11.6492|15.0012|14.8088|15.2594|16.0131|12.2151|12.8766|10.9924|12.1376|13.3272|15.0054|13.597|13.0813|15.9394|18.476|19.0001|18.3567|17.6934|18.8651|18.3198|20.2924|18.8933|17.2486|17.9826|16.4413|17.8002|16.5307|16.933|20.9291|22.2452|24.4386|23.5247|23.2914|24.281|22.3112|27.0778|26.3869|25.6923|27.1672|20.1256|25.4637|27.1971|32.0254|31.8296|33.9|12.88|13.4075|
2022-02-19 16:33:50|pink_usa_0415|LGRDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3345||15.0788|15.0788|13.5714|14.0887|10.543|12.5039|13.9858|13.7453|15.6931|12.1255|14.9284|15.633|17.7035|18.1808|21.284|21.79|23.474||||
2022-02-19 16:33:52|pink_usa_0416|LGRVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8797||31.4356|35.5959|||30.4468|30.5811|32.9094|30.4468|34.387|37.3869|40.0733|42.6559|52.0563|50.2185|57.5239|56.4371|49.2943|50.4221|49.4353|55.5912|53.1007|49.924|51.033|51.6439|55.6852|52.9127|54.642|65.8636|67.4332|69.8955|72.8278|69.9049|67.2546|52.1138|64.0966|70.2597|67.3763|78.6843|51.8184|69.565|74.0847|86.8481|92.3603|107.95|114.5|107.75||||
2022-02-19 16:33:54|pink_usa_0417|FURCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.0511|63.6146|76.68|||44.6781|44.6781|41.3474|41.3474|39.147|54.3801|30.6531|39.4353|44.6138|36.0156|51.8703|50.9|47|47.8|
2022-02-19 16:33:55|pink_usa_0418|ACCYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4894|9.3076|8.2704|8.0648|7.5621|6.996|7.2644|6.9081|7.8326|8.9616|9.1658|9.541|10.3815|9.5118|9.9245|7.9629|7.8367|8.49|8.4425|9.4|6.45|5.49|5.398|7.21|7.69|7.41|7.49|6.47|
2022-02-19 16:33:57|pink_usa_0419|ACRFF|total_return_price|0.237918215613|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5901|23.1482|24.5833|27.8902|30.4172|33.1625|34.5352|29.8747|35.3479|38.9055|40.8211|41.3229|22.121|30.8325|32.286|31.3415|31.2018|31.6675|30.2424|35.8256|43.5574|48.5519|46.2948|46.6203|38.8988|50.4568|53.9533|47.8713|47.4944|40.7442|42.7353|39.5301|36.2279|40.278|43.4152|46.1627|49.8934|53.9047|54.808|49.874|42.6187|40.3052|39.8021|44.7|42.15|29.35|28.65|28.0375|27.27|38.3315|38.4|35.6|34.85|35.5|
2022-02-19 16:33:59|pink_usa_0420|CAPMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8337|30.6555|24.5976|28.9696|43.7078|39.2187|40.9629|40.7028|40.5735|39.9698|50.9216|49.3725|30.8634|28.2066|39.3209|30.9696|38.735|40.3911|41.6332|45.0374|54.6614|60.8166|69.6677|66.8006|67.1296|69.1605|76.2495|83.8651|83.2069|86.7796|82.4078|94.3724|93.9616|79.4715|87.7911|100.5238|112.7502|110.8111|120.6782|127.7084|121.7862|90.7904|110.2285|119.7158|116.6631|121.9734|90.3653|112.527|129.484|151.2551|168.2421|199.25|215.55|247.77|
2022-02-19 16:34:02|pink_usa_0421|DASTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3074|1.7661|1.9505|2.4434|3.0049|2.7098|2.6145|3.3449|4.0488|2.9649|3.9957|3.1562|2.8409|3.3438|5.3929|7.7898|8.0517|7.0332|5.6823|3.656|3.4083|2.6887|4.0081|4.2433|3.8782|1.3449|1.8988|1.9525|2.8739|3.0766|3.9807|3.6322|4.1226|4.098|4.4393|4.1367|4.2824|4.5917|5.0083|5.0747|4.7741|5.0188|4.7205|4.8089|5.6717|5.8704|5.284|5.2157|5.5321|4.8754|4.1204|3.5246|4.0974|5.1621|5.2728|5.462|5.6082|6.8126|7.1109|7.1778|8.0287|6.6499|7.5419|8.6421|8.9083|9.9913|10.7061|10.9768|11.7056|12.7203|11.8659|11.1757|12.4109|12.3888|11.753|12.9861|14.1589|14.2985|15.5372|15.3045|14.8206|16.8735|14.9081|16.9232|17.5799|19.8073|20.8287|26.8127|27.714|29.4506|23.1725|29.3617|31.7525|28.1058|32.6394|29.3637|34.5026|37.3871|40.6146|42.7663|48.728|52.7|59.68||||
2022-02-19 16:34:06|pink_usa_0422|EDNMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9506|12.4633|10.6034|11.1203|7.0862|8.2009|8.2716|8.9388|10.5163|8.9298|10.7157|12.0221|12.5552|13.3227|16.0019|14.7108|18.6139|17.2547|21.4031|24.3309|22.7586|25.2852|20.8659|21.3257|22.4959|28.1967|25.8529|29.29|27.45|22.7|
2022-02-19 16:34:08|pink_usa_0423|BVRDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5938||13.277|12.6976|12.5528|13.5353|18.0205|18.105|20.6759|||17.7195|20.4369|21.1225|25.1056|29.33||26.327|28.6225|23.7769|28.0975|25.4982|22.5839|20.541|20.3536|21.4594|19.9132|18.8824|19.3509|17.2893|19.2572|17.7578|19.0791|21.0564|23.9801|25.3811|25.8262|26.2933|24.236|19.8041|22.8228|24.9427|24.3214|26.4517|17.881|20.7215|22.7749|26.3925|28.01|31.4127|31.27|32.75|
2022-02-19 16:34:10|pink_usa_0424|AOMFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3913|42.1868|38.7414|45.389|57.1322|54.5827|48.7497|37.6879|40.9548|37.433|47.4167|47.8709|27.9673|24.0286|32.3427|23.9579|29.657|33.2854|36.5594|27.7267|31.2852|31.3284|24.4146|31.3543|30.1617|28.0789|27.0937|24.4578|26.207|26.2726|22.4268|18.4685|22.8676|23.7404|25.5035|30.5765|34.5693|35.628|38.6657|39.6682|39.4435|33.7569|37.0583|41.4831|40.0085|46.2332|40.9248|45.7467|50.9141|58.6428|47.7025|50.3819|39.46|35.85|
2022-02-19 16:34:12|pink_usa_0425|ALSMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7823|5.4422|4.9131|3.5083|3.7421|3.7421|4.6153|4.6473|2.7789|2.3514|3.2143|2.251|2.9386|3.2415|3.3397|2.7176|3.0693|2.993|2.196|3.0312|2.8845|2.7387|2.6327|2.3656|2.5606|2.5606|2.2045|1.7636|2.1367|2.2537|2.5012|2.9252|3.3386|3.531|3.7618|3.9243|3.9429|3.4166|3.71|4.0637|4.1612|4.6578|4.0818|4.5684|4.9657|5.6311|4.9359|5.0253|3.78|3.47|
2022-02-19 16:34:15|pink_usa_0426|VLEEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9632|8.3995|5.2361|6.1088|5.5633|4.6907|4.7452|4.2816|3.6827|4.0361|4.9088|4.4616|3.5453|3.2507|2.8144|3.6366|4.4949|4.3594|4.775|4.8192|4.6558|4.9592|5.2509|5.3373|4.9036|4.518||4.3494|4.7951|4.9397|6.9156|6.6506|6.4457|5.1927|4.5783|4.1445|4.2841|1.8743|1.8972|2.2287|3.5216|4.4626|4.5136|3.4426|5.4061|6.9718|7.0968|8.5313|6.4214|5.2341|6.9823|5.0888|7.109|6.7614|7.7058|8.7226|12.0074|15.7205|19.6774|19.4209|17.4972|18.2954|21.5341|22.861|18.3214|22.9163|22.0166|20.0134|24.4628|25.6868|28.7156|30.5707|33.5886|33.8192|30.9364|27.3052|20.4952|13.6013|14.5295|15.6639|16.2286|17.339|6.1911|12.5148|16.2015|19.6619|17.0522|15.92|12.29|14.76|||
2022-02-19 16:34:19|pink_usa_0427|PDRDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:34:20|pink_usa_0428|JCDXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3819|11.866|9.8444|15.7335|18.01|21.7544|21.7544|23.4684|23.3805|26.6063|29.5332|28.5664|21.6665|22.8531|26.325|18.4583|21.4204|20.9282|23.9518|24.1531|30.2587|34.5915|38.205|34.8815|29.6051|31.6317|30.9471|39.002|33.0573|36.0019|40.1965|31.5757|31.19|27.5864|33.3024|31.6286|35.5894|38.5815|33.0959|33.2777|34.8437|25.8954|30.3766|29.54|27.22|30.55|17.63|18.3964|16.8|23.05|24.58|27.75|27.5|23.683|
2022-02-19 16:34:23|pink_usa_0429|EUZOF|total_return_price|0.195386702849|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9113|18.6752|26.8649|38.447|46.7532||47.0479|40.2631|50.7144||||32.5698||35.692|29.2332|34.0273|||50.4574|59.0256||66.7211|59.5809|54.9398|4.4926|57.4785|51.449||53.1468|56.2092|50.8836|46.2688|50.3735|54.76|69.8792|74.9944||69.9139|70.8697|67.6562|68.2753|68.2753|70.1293|74.5124|44.0454|42.5524|49.4481|50.7587|68.1813|68.1813|84|92.4287|79.909|
2022-02-19 16:34:25|pink_usa_0430|AIQUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9705|8.3363|7.465|8.6725|11.1111|11.5409|11.4491|10.9895|13.074|13.5886|13.8721|14.7381|12.7647|12.8454|14.1197|13.6736|15.4526|15.1004|14.6572|15.8998|17.4511|16.9901|16.8094|18.9004|17.0469|17.5348|18.4089|18.4032|16.4374|15.9136|16.0105|15.5794|15.985|16.0808|16.9066|18.9248|19.7703|21.0083|20.4105|21.2791|22.3887|20.5478|21.5894|24.1122|24.5823|26.8394|22.6455|28.4886|31.4884|31.6894|31.9001|36.0355|32.82|33.82||||
2022-02-19 16:34:28|pink_usa_0431|INGIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:34:28|pink_usa_0432|ARKAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3405|24.7114|34.4268|35.6054|37.45|45.4899|43.158|45.2463|37.0672|42.0828|29.1152|12.0701|10.7769|17.6003|24.9611|27.111|27.3661|26.0727|35.8129|50.738|67.5889|73.324|51.8076|52.4387|66.848|45.5724|73.9189|80.2318|73.6808|72.32|89.323|90.9895|86.2652|78.5406|56.6929|56.0047|65.5483|62.1542|57.2624|60.7364|62.0771|69.2524|81.6342|85.0605|87.6944|95.3428|108.2972|108.5936|119.5536|107.6674|114.8069|79.0999|94.5177|86.552|88.9508|102.2392|54.348|92.7918|113.3894|116.3682|117.3155|124.32|132.49|139.39|||
2022-02-19 16:34:31|pink_usa_0433|RUBSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0016|24.8958|28.2784|30.047|32.9693|35.7006|34.7395|33.5889|36.0093|35.5494|44.3869|48.8123|53.7828|61.8769|64.5717|61.2477|49.6974|46.2407|51.3424|48.8096|52.6691|55.6756|42.5783|46.6569|43.3793|44.4242|45.3795|47.5768|34.6316|28.185|
2022-02-19 16:34:33|pink_usa_0434|RBSFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2616|||5.932|6.5671|6.9923||7.1184|7.361|8.0446||8.8208|10.091|10.3909|||9.747|10.5144|9.8617|10.0822|9.2351|9.8843|10.4329|7.8178|8.2008|8.1817|8.642|9.3039|9|7.05|5.96|
2022-02-19 16:34:34|pink_usa_0435|CDMGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.4397||75.0149|83.0977|||69.3267|69.3772|||58.9062||64.7663||59.8138|||74.4577|||80.4349||63.6136|73.8896|73.8896|78.3958|86.9513|65.0778|66.7178|49.265|77.1616|70.2204|85.36|88.1765|68.412|
2022-02-19 16:34:35|pink_usa_0436|ETCMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1027|5.2784|5.5808|3.0859|3.4571|3.3299|3.7354|4.4536|5.1615|4.1533|3.6569|3.6934|4.3211|3.9501|3.4229|3.4071|3.6117|3.595|2.0531|1.8827|2.0957|2.6823|2.9248|2.8037|2.7851|3.1235|
2022-02-19 16:34:37|pink_usa_0437|EUTLF|total_return_price|0.0565770862801||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7628|13.7046|15.8432|18.3196|19.389||18.4603|19.6985|21.9498|22.9347|25.4618|23.8859|21.0493|19.9574|17.2165|18.2915|20.8292|21.1402|17.6373|17.8896|20.8159|21.0309|21.2889|20.2078|21.9298|22.1409|19.5365|20.8163|22.049|21.119|13.6652|13.0786|15.6454|17.5675|19.9176|19.3978|15.1786|15.7421|16.6487|17.494|13.7811|13.8782|14.3816|15.559|8.51|9.4764|8.6547|8.476|11.3574|10.985|11.4411|13.4985|12.75|
2022-02-19 16:34:40|pink_usa_0438|TLPFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1172|22.9308|28.1306|26.5086|28.4938|28.7112|32.4158|32.5859|34.0377|35.618|40.6164|41.1345|40.2438|50.2904|47.8242|51.1482|62.3768|70.113|67.6157|75.2393|84.9204|92.9489|76.5305|87.2534|96.2971|108.4349|121.2306|101.384|126.5911|154.4566|168.9502|180.0885|205.91|203.45|220.5|
2022-02-19 16:34:42|pink_usa_0439|KLPEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.616||20.7432|||27.2917|30.364|33.1852|22.7164|||26.2486|29.0564|31.0569|31.5299|30.8863|33.8512|36.0635|33.9813||36.8114|35.6946|41.1129|35.9841|38.5899|36.3977||37.544|37.3904|31.3517|32.8572|33.7093|31.7245|35.1569|34.7433|30.8554|29.874|24.8994|28.9114|27.6292|28.1685|31.5555|20.6051|17.7909|11.4994|21.1412|23.219|25.705|22.76|23.3895|
2022-02-19 16:34:44|pink_usa_0440|BNGRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.1719||66.5766|77.0012|77.4479|82.6881|67.8476|59.7861|57.8575|64.4147|62.0522|59.7283|62.5848|60.0272|65.5719|66.3915|77.1434||94.8382|92.9096|89.3899|84.8867|75.4559|64.0772|73.1898|67.3471|69.2951|65.2425|66.1235|60.3971|60.7886|68.7469|81.5409|90.6|84.3|75.11|
2022-02-19 16:34:45|pink_usa_0441|BMXMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.562|23.3061|29.004|33.7913||28.6408|29.6809|30.2363||32.7046|32.7046|||25.1455|25.1455|28.308|29.3107|28.5393|29.9278|30.1592|31.8296|33.2515|35.4548|33.5981|33.2781|30.6415|35.5227|36.2213|39.4144|41.9154|44.9405|50.7302|47.9952|54.7339|73.0719|82.7929|87.2415|78.0477|88.9715|86.9449|60.7972|79.7283|81.2479|77.9702|88.8959|104.2913|135.0324|147.4481|138.6578|122.1698|115.97|113.92|140|
2022-02-19 16:34:47|pink_usa_0442|RXEEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1511|16.5957|19.1334|18.2875|20.7205|20.6238|20.8494|19.1163|16.4604|14.7818|15.5932|15.0884|10.6378|11.8159|12.2697|9.6866|13.0914|14.5915|16.3279|15.0915|15.6658|17.0849|15.3204|13.4998|15.3099|10.0456|10.9729|11.2433|11.2853|12.8107|7.5268|10.2044|12.035|14.5569|19.5715|21|20.15|19.44|
2022-02-19 16:34:49|pink_usa_0443|RXLSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6644|||21.6441|23.1027|23.2747|21.3328|18.6466|16.949|17.8704|15.8507|11.3273|12.3232|12.4349|13.5517|15.1154|15.1154|16.949||15.3574|16.4743|16.2602|13.361|12.4349|9.5868|10.2941|10.564|11.1936|12.4103|5.7623|10.1035|11.8117|14.0545|20.3918|20.506|21.61|19.255|
2022-02-19 16:34:51|pink_usa_0444|MDOUF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4848|17.4848|19.2572|19.7792|19.7792|11.8577|11.8577|15.4987|17.1184|21.9441|21.9441|23.68|23.68|
2022-02-19 16:34:53|pink_usa_0445|REMYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0639|7.6172|8.2627|6.8085|6.51|6.8458|6.995|5.6053|6.8924|6.995|7.6199|7.6852|7.7598|9.0562|11.0055|11.2432|13.1465|13.3685|12.5715|12.6452|10.8841|12.5586|13.1264|13.0025|12.1186|11.0874|13.4051|18.1509|18.6505|18.784|20.4853|19.68|24.72|
2022-02-19 16:34:55|pink_usa_0446|SDMHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.0124|55.2998|61.9543|69.6754|69.2522|87.9833|95.5967|128.1767|122.0358|156.4808|159.708|206.9806|176.7579|169.54|201.7625|207.513|277.7581|298.8267|374.9214|378.7187|63.1165|72.8725|61.7681|67.9548|77.392|74.1583|69.7791|85.5037|99.2454|132.9154|97.0939|126.4412|159.0852|136.5652|160.1813|197.6981|248.2463|339.7606|363.2629|404.3|468|622|529.0645|
2022-02-19 16:34:56|pink_usa_0447|BICEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.13|61.7824||49.8381|48.9934|44.981|45.7413|41.0531|41.423|39.8758|43.5856|38.7198|35.1103|30.1495|31.2964|25.9034|23.5626|25.4192|28.6756|28.5862|36.16|30.01|26.71|
2022-02-19 16:34:58|pink_usa_0448|GGRGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7798|26.6505|25.3946|23.8974|20.2823|21.0804|27.2308|23.9725|24.9773|22.6767|20.7048|21.9725|19.9095|22.442|25.381|23.4749|17.1085|16.6108|16.308|10.6106|9.5026|13.9347|18.0146|15.5564|17.1551|11.7271|15.7765|12.6345|15.3161|17.9584|17.9|17.9|17.85|
2022-02-19 16:35:00|pink_usa_0449|FRIIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.45|45.39|42.13|34.11|34.45|27.6|33|32.75|31.97|33.41|36.85|39.3169|38|42|53.1|62.25|65.65||68.35|54.15|48|48||52.75|52.75|52.75|36.69|49.01|49.01|49.01|49.01|44.6|42.2|
2022-02-19 16:35:02|pink_usa_0450|NVYTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.94|2.3|2.95|6.59|11.47|9.5|4.8|5.04|4.94|
2022-02-19 16:35:04|pink_usa_0451|FRACF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9011|2.5391|2.7822|2.5021|2.4006|2.3937|2.9564|3.0371|3.3299|3.7934|4.5714|3.96|3.248|2.445|1.5696|0.931|0.743|0.5663|0.613|0.5|0.292|0.21|0.324|0.25|0.166|0.1962|0.24|0.3423|0.355|0.2017|0.3|0.298|0.292|0.2985|0.3|0.3723|0.32|0.3508|0.3719|0.2994|0.2762|0.285|0.2|0.2|0.4084|0.3871|0.4692|1.35|1.6075|1.31|
2022-02-19 16:35:06|pink_usa_0452|SDXAY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1231|4.3832|3.519|3.2019|2.9831|2.958|3.6895|3.6704|4.1101|3.314|3.431|3.9183|4.0938|4.3413|4.6557|5.3447|5.6885|6.1425|7.3125|7.9071|9.6007|10.4172|8.8993|8.6071|7.8322|9.8528|9.3316|6.8113|6.8086|7.2683|8.0131|8.6212|8.8243|8.9001|8.5135|9.5097|10.5086|11.7788|11.2409|10.5537|12.3037|11.5796|12.4903|12.7295|15.1176|14.0825|14.8691|16.4503|17.5442|18.0072|16.1568|16.4183|17.2148|17.9025|15.5616|14.3371|17.3322|18.2302|20.7454|18.932|19.4686|24.0982|20.6849|22.1751|22.5944|18.048|19.8721|18.9784|20.8231|21.3803|21.3855|22.3558|20.8354|13.2749|14.0524|16.6994|19.4827|19.3854|16.0182|16.4659|18.12||
2022-02-19 16:35:09|pink_usa_0453|NPACY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7094|3.3351|3.3351|3.8796|4.3217|4.2729|4.2241|3.6372|3.5059|3.2687|2.5579|2.7234|2.7836|3.4607|3.4231|4.0377|4.712|4.2259|3.6457|3.5446|3.0092|3.0585|2.5009|1.4497|1.3988|1.223|1.4694|1.6717|1.8213|2.226|2.4548|2.3668|1.7773|1.592|1.4646|1.892|1.7774|1.5688|1.4071|1.3025|1.3311|0.7891|0.8937|0.8082|1.4106|1.6653|1.8809|1.66|1.38|
2022-02-19 16:35:11|pink_usa_0454|SDXOF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6654|35.0114|39.8886|38.9932|43.7961|45.4721|47.2958|46.0934|45.3536|52.8321|55.3759|62.0672|56.905|57.2371|63.087|60.8733|65.5974|66.5169|78.8055|72.7905|78.0377|85.7255|92.8426|95.0405|85.8301|86.9858|90.1285|92.5727|78.2883|87.5896|89.7349|95.8241|108.2771|97.0204|106.7754|125.3706|107.5738|119.1288|111.7108|86.6217|99.2578|95.8033|103.1092|107.583|106.1765|110.4236|95.2963|68.0688|69.576|81.314|92.379|91.5817|79.2807|80.5934|94.39||
2022-02-19 16:35:14|pink_usa_0455|ALIZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3186|15.2148|19.623|18.3129|23.5725|24.4618|24.99|22.46|23.61|
2022-02-19 16:35:15|pink_usa_0456|DBOEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0817|5.1262|3.5479|5.2477|5.8952|5.5782|4.8295|4.1535|4.6804|4.7151|5.152|5.226|4.1102|4.0311|4.7293|3.784|4.5222|4.732|4.934|5.2317|6.0278|6.6939|6.3121|6.2767|5.9814|6.1333|6.8335|7.1892|7.3021|7.7188|7.059|7.3266|7.246|7.1565|7.8013|9.6711|10.4786|10.497|12.4789|12.4584|12.838|11.2069|12.2334|13.5603|14.694|14.8762|10.2436|17.7136|17.3077|16.7257|15.8258|17.665|16.88|16.6|
2022-02-19 16:35:18|pink_usa_0457|MURGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4345|8.7243|7.6519|7.8663|9.246|9.0721|9.1359|7.5097|8.128|9.0765|9.1425|9.3229|7.3949|7.8008|9.6336|8.9061|10.745|12.1477|12.9732|12.9977|14.1019|15.5719|14.7666|16.0637|14.5184|15.1071|16.1667|13.7246|14.0233|15.6393|15.5168|12.9563|14.8095|14.994|15.2988|16.8118|17.6355|18.2576|19.7664|18.2507|18.892|18.7426|21.1146|23.2205|23.3305|27.1181|15.8196|24.8852|27.2972|28.6093|29.5716|27.7599|27.29|29.67|
2022-02-19 16:35:21|pink_usa_0458|CRZBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.0762|231.9626|259.2065|227.2922|172.0259|159.5716|165.0203|161.9068|102.1258|92.2868|116.4483|104.928|56.356|52.9311|44.8357|90.0551|96.2543|120.4752|109.1512|108.0817|114.8132|128.0246|135.2594|137.6808|168.6669|204.1253||219.4587|233.5143|241.5004|280.4727|319.3987|261.9459|243.7687|197.0274|221.4814|144.2048|64.9795|29.9027|42.6029|88.2969|56.7815|58.7974|49.3898|55.1016|49.457|53.8248|29.5667|17.404|11.9611|17.4712|12.2299|13.0362|13.5738|9.9452|10.0464|11.2785|14.7094|16.8798|16.0316|14.5957|12.8376|13.2878|12.5485|9.8379|9.7715|8.1888|7.4116|6.5276|7.7127|9.228|10.1702|13.1524|14.7163|12.7298|9.9323|10.6559|6.2556|7.5864|6.92|5.83|6.09|4.01|4.18|5.26|6.495|6.237|7.2375|5.94|7.72|
2022-02-19 16:35:25|pink_usa_0459|VLKAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||809.0501|268.5276|256.5844|270.4293|125.8895|87.4233|75.9611|68.0394|85.7439|111.1495|115.9131|148.2658|100.4464|110.9559|132.9854|116.2798|146.1121|178.1182|159.5534|162.975|195.8336|222.9111|205.653|225.14|184.4384|190.7891|224.4124|203.4804|103.879|140.9755|125.3559|124.5733|124.3512|129.6184|134.4592|138.9088|151.839|183.6871|171.7114|154.8668|163.5852|145.153|150.6458|159.519|161.7647|183.2209|121.0784|151.3932|168.4156|205.432|374.0042|332.1216|316.51|299.23|
2022-02-19 16:35:28|pink_usa_0460|VWAGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7884|2.1921|2.9465|3.2719|3.9046|3.1996|3.0478|2.8631|3.2879|3.4357|3.5248|4.6429|4.0364|5.4956|5.1309|6.5337|8.6475|11.4532|11.944|17.4895|17.8967|22.2981|20.9525|30.469|27.8242|23.8105|24.8132|13.0758|8.4285|7.609|7.0397|8.7402|11.9906|11.6933|14.3723|10.5157|11.1901|13.2053|12.4664|14.4806|17.5931|15.7132|17.3355|19.7379|22.102|20.886|23.0211|18.3039|19.4463|22.2979|20.7638|10.6393|13.5377|12.6434|13.2383|12.3743|12.9051|13.5848|13.6224|15.3992|18.2458|17.399|16.2572|16.1882|14.8082|14.9648|16.1228|16.1628|18.3928|12.4776|15.5137|16.8367|19.709|37.108|33.8148|31.72|29.44|
2022-02-19 16:35:31|pink_usa_0461|VLKPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7847|||97.4842|81.9305|83.2449|80.6161|106.0277|140.8592|128.3724|176.1287|135.6454|129.2487|156.4128|133.5093|175.6938|203.742|186.8233|179.5084|209.8004|252.7478|231.5658|235.6945|186.7336|200.1967|239.4731|210.7877|99.5194|132.8003|114.4366|109.599|114.7042|128.5276|131.7723|136.061|150.8507|180.6852|176.7243|151.5892|158.8746|143.237|141.9696|155.1122|159.9668|184.8903|106.9902|143.8004|151.5301|179.6091|276.2992|252.5271|222|202|
2022-02-19 16:35:34|pink_usa_0462|VWAPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5023|3.7104|3.5162|4.716|7.8022|6.5365|6.2764|6.5365|8.4611|11.8247|11.3288|13.8269|10.2714|11.1298|12.6346|12.1715|14.042|17.0867|15.7431|15.7691|19.0084|21.8324|20.0051|21.7458|17.0939|18.7808|21.9399|21.2697|9.261|12.591|11.0856|12.0996|11.0224|12.2553|12.8756|13.1004|14.7574|17.9646|35.2878|30.8647|15.7694|14.6489|15.0361|15.7336|16.242|18.3324|8.7943|14.2036|16.4775|18.2043|27.858|25.0371|21.4|20.16|
2022-02-19 16:35:36|pink_usa_0463|HVRRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8974|11.4364|11.2517|13.1412|15.9115|16.7639|17.6873|15.052|16.7781|18.8949|19.037|17.3748|16.1885|17.7371|21.3527|20.2801|23.0575|27.4047|27.8437|25.6935|26.3605|30.2745|32.029|32.9911|30.0471|33.8857|38.5203|38.9613|40.2725|45.7437|44.1359|45.7651|43.5035|43.9706|47.3057|51.2584|51.2584|53.9305|58.4011|55.3011|63.8138|60.4661|64.5389|74.8389|78.4323|91.0001|66.2555|83.803|75.0519|78.3087|89.2876|86|89.57|95.62|
2022-02-19 16:35:40|pink_usa_0464|DMLRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3248|15.7507|15.6105|16.7196|18.0008|17.2869|14.352|14.4507|11.7686|13.1097|12.8286|11.8507|13.0204|7.6253|9.3961|13.1061|17.3504|21.8403|22.384|22.39|23.85||||
2022-02-19 16:35:42|pink_usa_0465|DDAIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9692|42.2994|36.908|38.8512|30.9708|33.0649|28.8493|24.4355|20.9817|18.6075|21.1242|21.2812|15.5935|19.2771|22.0971|22.2818|18.5844|14.9259|14.814|17.7649|18.3124|23.6491|20.6814|25.149|22.4402|25.6673|23.6103|22.808|28.0198|28.6957|31.7624|26.9854|28.8371|35.6324|44.5968|53.0712|55.0753|56.9435|48.0638|40.5576|32.5211|21.2442|17.684|22.3116|31.7179|33.7543|29.6374|34.1199|39.8129|44.9132|44.4467|45.6624|30.0927|28.8661|39.7158|30.9846|33.9709|37.7486|41.2028|43.4876|55.3664|62.2527|66.9621|70.1058|57.1971|63.8763|72.4184|74.8491|55.1467|64.8092|58.0439|54.0846|56.3517|59.8864|63.1204|62.0616|66.9619|71.8111|69.4035|63.0888|58.088|47.1348|52.5845|53.5993|47.2529|52.957|28.7601|39.8999|52.3178|67.4258|87.0622|95.01|89.185|76.65||||
2022-02-19 16:35:46|pink_usa_0466|BMWYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.846|7.0183|6.9181|8.2549|11.0054|10.2133|10.0796|11.3179|15.3749|19.0423|18.1221|21.4007|16.5597|15.6203|20.7767|17.4163|17.7286|22.5412|20.8939|22.442|26.6287|27.703|30.705|31.8593|27.2847|28.1299|31.9958|28.6753|22.2329|27.2263|23.713|22.2744|22.3313|25.3717|24.8352|26.2307|28.3122|29.1288|29.7338|28.5267|27.0769|23.7177|22.7277|22.6138|21.5139|25.4243|15.6529|21.3342|23.6015|28.571|33.8533|37.15|32.33|33.05|
2022-02-19 16:35:49|pink_usa_0467|BAMXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8112|18.3337|19.6551|20.1506|20.1506|21.8023|21.8023|20.9764|21.6371|14.6009|22.7107|26.9225|27.2198|22.7933|19.4238|19.0274|24.9405|26.493|30.5562|26.7573|29.0697|27.5501|30.0607|30.325|29.8295|30.0607|29.2018||31.9766|36.4362|37.5924|37.9888|43.8027|42.4483|39.1119|36.5683|33.8265|27.2528|20.4809|20.1506|25.5127|33.103|30.4614|30.3277|34.4058|46.7128|56.5988|55.6505|63.2096|48.0579|46.4035|59.8605|51.9335|52.1454|67.6322|64.6097|63.4037|77.8509|84.4457|88.328|95.365|84.1713|83.0828|93.316|85.5632|69.0795|81.0705|68.9866|58.9662|69.0433|74.9189|72.1226|79.9875|85.6948|87.1259|90.0974|85.7502|82.2247|73.5103|68.4154|65.963|64.3891|76.8967|47.8174|62.6602|69.8506|86.0301|96.7937|109.956|96.5|98.95|
2022-02-19 16:35:52|pink_usa_0468|BYMOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2964|18.8948|16.705|22.3505|30.356|31.1889|32.5771|34.8908|43.5266|50.1558|51.8273|54.4649|43.2202|44.6547|55.2053|45.4996|45.3026|59.9715|61.5449|61.8991|75.1495|76.1439|91.5919|91.5919|77.6866|82.2734|89.8055|81.3561|76.3443|67.4507|68.2522|69.9807|72.4238||78.6039||87.2398|82.9494|94.3923|85.3152|70.5987|71.4581|68.0784|58.7456|52.0486|63.109|39.3296|47.5581|53.1108|58.9047|65.1814|98.3|74.7549|87|
2022-02-19 16:35:54|pink_usa_0469|SIEGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3962|1.3315|1.3186|1.3186|1.2927|1.3715|1.343|1.2858|1.243|1.4845|1.4683|1.5652|1.549|29.2358|16.6057|10.6775|16.3234|17.7678|14.8923|10.4827|11.6207|11.2807|13.334|15.9873|20.8688|20.2948|18.4626|19.9486|22.5874|21.6144|20.941|21.0463|23.6594|25.4153|24.1426|24.5264|27.0916|30.4207|40.8054|39.2985|44.9783|31.6035|33.1695|27.4822|20.6943|17.1362|20.3968|28.3708|27.4083|30.0154|29.1548|32.4228|37.8776|42.0344|42.4893|29.6139|30.0119|33.4883|27.9031|33.2156|36.0608|36.8257|35.8647|41.3854|45.0694|46.9809|47.6909|41.7233|40.5214|39.7031|38.6383|31.9987|35.0514|39.417|41.1667|44.3835|45.0762|52.9549|54.3859|54.4641|54.4328|50.5404|54.5032|52.2699|44.4088|45.0252|50.1601|44.3215|54.5914|34.9566|50.6788|60.8336|65.8436|80.4125|79.4013|79.868|83.2323||||
2022-02-19 16:35:58|pink_usa_0470|SMAWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3134|46.5987|38.4966|44.7216|61.3325|61.7584|65.8342|64.4249|71.3036|83.1752|94.0745|94.9385|64.2416|65.942|72.2209|56.3884|72.0483|77.9037|80.1945|75.0395|90.8903|102.8697|104.1102|101.5233|91.598|87.7894|87.5432|80.8581|70.4166|77.4757|83.9142|82.1423|97.2444|100.134|116.5047|119.3392|118.3176|118.5138|109.9623|113.657|114.44|97.5586|97.6119|108.8643|96.4684|119.0188|82.2278|110.9886|122.4891|135.9411|160.8903|159.1945|171.2328|168.2397||||
2022-02-19 16:36:02|pink_usa_0471|AUDVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||490.4017|405.1723||696.2129||||886.2682|885.2834|876.4207|877.4055||729.6941|787.7939|681.4417|643.0368|691.6683|745.4402|812.4336|805.5193|876.4207|843.9242|831.526|760.6855|778.7598|792.9794|891.8231|746.6541|725.1513|713.4585|684.722|696.7616|652.765|680.7583|796.398|843.3178|850.9974|945.2829|863.1857|914.7132|872.0048|892.0213|897.1202|894.9767|886.5523|1021.9404|1725.8983|1849.3726|1940|1940|1940|1940|1940|
2022-02-19 16:36:04|pink_usa_0472|DTEGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6452|7.2875|7.824|8.7511|6.9149|6.756|8.0031|10.222|10.9422|12.1735|15.031|15.966|15.8007|26.8305|30.326|21.6226|13.0498|11.1447|8.8357|8.7111|6.0143|6.5576|5.8126|3.6993|3.286|5.0463|4.3787|6.0396|5.7376|7.2038|7.1681|7.0342|7.4144|9.0118|7.931|7.6219|7.5474|6.8812|6.9598|6.9741|6.9001|7.9132|7.1871|8.4557|9.0161|9.953|7.6152|7.9293|7.3771|7.411|5.9821|6.2627|7.2499|7.8019|7.165|6.7409|7.8731|7.3937|8.9071|9.6058|7.2089|7.0369|7.4056|7.4752|8.4311|7.7692|7.2345|8.5749|10.737|12.6931|11.9283|13.3928|11.5581|12.1467|13.9393|13.5708|14.0083|14.095|14.1186|13.856|13.7009|13.9539|14.3211|15.2249|15.77|14.9258|13.8516|13.6757|14.1985|15.0446|15.3887|16.0893|15.5047|15.115|12.0066|16.1988|16.2761|17.6477|19.5507|21.26|20.15|18.51|
2022-02-19 16:36:08|pink_usa_0473|SAPGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9116|27.6053|27.3613|32.4321|41.2848|38.6373|38.8896|38.0797|40.5541|42.0219|48.581|49.5301|42.8699|44.6987|60.9608|49.1168|62.1797|69.1031|72.2034|66.1265|66.4712|75.2663|68.3186|69.5525|68.8862|63.385|66.3517|65.818|59.0341|73.2369|72.0833|69.8472|82.786|79.4709|91.2507|99.9098|103.3501|104.0099|97.3178|108.6471|115.0358|95.3053|108.6279|129.2312|116.311|128.9114|83.5501|132.8545|152.3956|127.9569|119.4893|141.37|139.69|139.36|||||
2022-02-19 16:36:12|pink_usa_0474|BAYRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3747|5.5066|4.9131|5.7108|5.2223|6.3678|5.7108|5.2333|5.1816|6.576|6.0596|5.432|3.994|4.219|4.9644|4.4357|2.9385|3.1319|1.9542|3.4145|3.2246|4.2875|3.7015|4.183|4.1252|5.1386|5.2252|5.7096|5.9473|6.7625|6.6816|6.9361|8.3833|9.0526|10.5473|13.02|13.6962|15.4843|13.7636|14.0766|13.6097|10.0992|8.9907|9.5274|12.5136|14.38|12.0782|10.0754|12.4287|13.2361|13.6715|14.4532|9.9256|11.7169|13.3018|12.8491|16.2284|18.332|19.8867|20.92|22.9057|27.5139|26.0542|28.254|29.1944|28.2118|31.3382|29.026|26.153|26.1878|23.7864|20.8252|21.5108|21.588|23.733|29.4627|28.3942|26.9466|24.8224|24.79|18.8885|15.3326|15.7067|15.2069|16.9395|19.0611|12.4512|18.5342|16.2392|14.2623|15.352|15.4|13.405|13.255||||
2022-02-19 16:36:15|pink_usa_0475|BAYZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6874|37.2388|32.7218|36.894|48.9621|54.41|46.4891|41.9315|49.6782|52.9119|54.049|60.1549|41.0031|44.8846|52.6401|52.2556|65.8367|71.5175|75.8063|85.4781|90.6831|105.288|104.1005|111.4577|110.7094|112.2454|16.9865|111.7447|101.5541|100.5446|92.8535|80.0971|84.1307|84.6319|93.003|112.2692|111.166|104.0581|96.1333|98.0595|78.9667|59.3513|61.1101|64.4565|67.3755|73.6646|53.8673|72.2556|65.1553|57.3324|61.5618|60.99|53.28|53.446||||
2022-02-19 16:36:19|pink_usa_0476|RWEOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.639|18.966|17.0567|17.0567|17.4385|19.6024|18.2659|19.7934|20.7735|18.5841|19.0169|18.966|16.5984|13.4926|11.125|16.1989|14.174|20.4884|22.9928|25.5143|26.34|30.3585|32.6705|35.5837|38.3691|42.3765|48.2597|47.7766|64.6874|62.7547|60.0547|62.8116|69.519|77.875|67.2169|72.7077|56.7631|53.2759|42.2685|49.1507|58.1907|61.3762|54.1902|41.99|43.7488|42.3845|40.2054|37.3548|24.575|25.1197|33.6396|28.7099|33.9158|30.4427|27.5843|25.4253|27.6696|28.8988|31.8133|34.9605|33.063|26.3354|21.8585|18.5742|8.906|10.73|10.4474|12.6825|13.9756|10.1905|13.6159|18.891|19.559|17.2468|21.2888|20.9929|23.2426|19.6127|24.6734|24.5346|29.5384|28.6838|24.2782|34.2288|36.6167|39.5071|37.061|36.08|36.94|40.04|
2022-02-19 16:36:22|pink_usa_0477|DPSGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|11.8603|9.895|12.5154|11.4986|12.1742|13.3416|9.2332|11.0369|13.7782|12.2943|14.9578|16.5604|17.2978|19.5962|25.3497|28.5029|28.8143|28.7253|25.9105|26.9049|25.6058|24.3204|22.7601|23.7218|22.562|23.0749|26.4207|27.8953|28.8799|33.1148|38.6427|42.4982|37.8329|29.3416|33.1312|24.8076|29.5503|30.0272|30.9346|35.7454|25.6134|34.6301|44.9933|48.4603|53.1836|69.6|63.09|63.41|
2022-02-19 16:36:26|pink_usa_0478|DPSTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4591|12.457|8.2542|10.2079|14.9878|15.9169|13.9751|12.4327|15.6364|14.1068|14.8971|16.3163|11.4809|12.9171|16.5287|14.3532|16.9961|18.6958|20.0639|21.9281|28.6386|32.355|32.8922|31.4567|28.4009|28.7707|28.5971|26.8725|23.7108|26.0197|24.6316|25.3211|28.3059|29.821|30.3926|33.9136|39.7009|43.4569|39.1021|29.2222|33.8093|24.7042|29.3039|30.2047|31.0998|35.7012|26.3907|33.064|43.2747|48.4832|53.7404|68.01|62.9|62.2|
2022-02-19 16:36:28|pink_usa_0479|BFFAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1661|52.0221|53.3675|62.884|42.3116|43.5706|59.044|46.008|59.6311|64.5285|61.8384|65.243|69.7764|75.5257|78.3298|85.5034|68.6855|64.2571|74.1751|66.5386|56.5318|59.3986|56.7229|56.5994|64.446|72.8901|78.8249|77.8173|85.4836|90.2153|84.0822|81.3668|77.6392|58.5222|62.8779|63.6658|62.808|65.855|42.846|53.4777|58.6253|76.4035|78.8581|78.0684|75.26|68.69|||
2022-02-19 16:36:31|pink_usa_0480|BASFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3014|4.7451|4.7451|5.7061|5.6895|6.834|6.2701|5.0049|4.8795|5.7164|5.41|5.1277|4.5645|4.9522|5.6406|6.1683|5.2541|5.1964|5.2638|6.0939|6.48|7.5016|7.011|7.558|8.1225|10.1422|10.1366|9.7088|10.4192|11.0119|10.9488|10.9707|11.3462|14.0707|15.1171|18.4813|19.8654|21.8637|19.4583|21.5159|7.4162|5.3512|4.4838|6.1705|8.2044|9.7392|9.6062|9.088|10.1923|12.9691|13.4506|15.5289|10.4497|11.499|14.7643|12.4859|14.897|16.5762|14.9745|17.404|17.4667|18.5057|19.5394|21.9017|17.1958|16.0559|18.6348|17.5468|14.1609|14.4991|14.2698|15.7374|16.252|18.1329|19.7665|19.8787|21.5925|22.8789|21.4913|20.1657|19.6773|14.9454|16.6055|15.7601|15.6436|16.8621|9.7302|13.4675|15.5657|18.8658|19.8863|19.95|18.33|17.427|||
2022-02-19 16:36:36|pink_usa_0481|WRCDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3982||12.5309|10.9156|9.4471||13.7056|16.3978||15.272|18.111|18.0915|17.8066|22.7612|24.1024|26.0407|26.3689|33.2169|39.1008|40.9308|43.5438|36.2454|43.4154|42.7636|39.4106|45.6354|49.0649|37.3885|42.9959|51.6508|41.4967|52.7749|64.2369|89.1736|113.6015|114.21|167.2791|227.2798|143.8101|137.6931|169.45|162.975|115.6|114.71|7.6|0.97|0.3999|0.5226|0.49|0.274|0.001|
2022-02-19 16:36:38|pink_usa_0482|WCAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0465||20.9352|21.8955|25.6608|21.0301|27.546|32.1078|44.8352|55.6276|57.5726|82.7456|112.4812|74.3317|69.3583|83.4|80.78|58.45|56.11|1.74|0.4799|0.215|0.237|0.235|0.17|0.0452|
2022-02-19 16:36:40|pink_usa_0483|DLAKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7807|7.9931|6.2872|7.1808|10.3092|9.7198|9.5101|7.7702|10.2469|12.3439|11.4767|12.6672|8.2502|7.0354|8.144|6.6616|8.4102|11.5565|12.6697|12.0889|11.4112|12.7726|16.3061|13.4893|10.5585|10.4717|9.437|8.0707|7.9003|9.976|9.7716|7.4767|7.3963|8.658|10.0741|14.4374|18.1903|24.5546|20.4168|18.0629|16.8975|15.367|15.0313|12.0109|11.1408|13.1664|7.1966|7.5889|6.0697|8.1808|9.6501|8.7586|7.7244|6.99|
2022-02-19 16:36:43|pink_usa_0484|IFNNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.9122|73.0594|44.4528|30.5417|29.3535|19.9625|13.1727|16.8092|18.8097|12.6472|6.6203|6.3405|6.0608|8.2223|12.5115|11.3672|11.5282|11.1553|9.1802|9.1717|8.0782|7.8579|8.0952|7.7731|8.4851|9.2141|10.333|11.808|12.9184|13.8932|14.2153|9.994|5.4335|8.0782|6.2303|0.924|0.924|2.9923|4.535|4.6961|5.3488|4.9504|5.264|7.7985|8.6753|9.1125|7.3123|6.4722|8.5775|5.7971|6.4616|7.1261|7.4069|7.5136|9.2031|9.4521|10.554|11.1181|10.3871|9.6561|11.1626|11.6591|9.7742|13.728|12.7968|13.1715|15.6072|16.2348|17.5186|20.47|23.782|25.8319|27.0908|24.8164|22.2494|18.8858|21.4029|16.5326|19.5511|21.9332|11.7539|23.1285|28.237|38.0205|41.4443|40.8197|42.3168|45.9655||||
2022-02-19 16:36:46|pink_usa_0485|FSNUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.999|7.6869|7.6331|8.5663|8.5364|9.2841|9.215|9.4153|11.726|11.6776|11.307|11.1958|12.0506|13.7833|14.8458|15.5093|16.7902|16.4124|16.4983|18.506|17.8647|18.5525|20.1531|18.9291|18.1536|17.4015|18.9235|17.1903|11.4193|12.9778|12.8563|11.4449|13.3556|9.2654|12.1343|10.8503|11.4978|11.0269|13.11|12.01|10.07|
2022-02-19 16:36:48|pink_usa_0486|ADDYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7876|26.5921|30.8265|25.9146|29.1751|23.8143|16.0061|14.0752|16.1968|22.4099|23.6525|23.1898|22.4526|27.0861|28.955|27.0947|33.1389|29.0643|28.3561|34.363|33.2922|37.3871|39.5456|46.181|49.4745|48.3462|54.2766|48.301|48.0211|35.9767|32.0969|36.7131|36.8128|37.3011|44.9924|54.3365|66.2921|81.9401|72.1827|91.8118|92.3279|106.427|97.4417|114.6033|107.076|120.0322|101.2863|118.9679|150.8916|154.2459|159.6631|113.52|135.4858|163.7249|176.7461|153.6819|174.23|157.1|141.51|
2022-02-19 16:36:51|pink_usa_0487|ADDDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7646|32.5849|29.3489|34.7919|47.0121|52.001|47.1919|45.5374|57.1823|59.3572|57.5447|65.9272|60.2|59.4387|70.8208|65.0663|76.394|80.7892|95.1618|97.425|98.917|114.7017|98.3184|94.441|72.3002|65.0233|73.9152|73.0514|74.5819|92.0185|109.887|128.0661|164.2007|150.68|181.1492|180.6908|213.5629|195.4611|227.0623|213.2079|239.4098|198.6621|236.0711|296.8193|297.1062|323.5331|225.088|262.5614|329.7663|367.957|302.2808|367.7|312.2|291.63|
2022-02-19 16:36:53|pink_usa_0488|DLVHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.12|52.4288|36|35.8451|39.878|42.6|47.14|75.7634|77.6457|103.0254|113.3843|155|127.5|134.41|136.7516|108.72|
2022-02-19 16:36:55|pink_usa_0489|CTTAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6178|1.5259|1.388|1.2501|1.195|1.0984|1.1031|1.0111|0.6177|0.9633|1.0957|1.32|1.1251|1.081|1.0663|1.5671|2.1222|2.8208|2.7567|3.7175|4.3959|4.8596|5.7602|5.6796|6.2899|6.8769||7.5261|9.0461|8.9061|9.8547|11.1937|10.7515|9.6736|7.652|7.8692|7.8605|3.1785|1.3622|2.159|4.3085|4.1853|4.1197|4.6025|6.1053|6.2727|7.3541|7.9316|4.7544|5.2575|7.7764|6.4747|8.2981|9.3601|9.9821|10.6766|14.3753|18.9848|19.8708|20.1781|17.7599|18.5768|20.7458|20.8267|17.7836|21.8162|19.3404|17.0723|18.9478|17.3482|18.7952|19.7813|22.8486|24.6888|24.2535|21.2871|17.4159|12.9135|14.4657|13.2784|12.5353|12.3616|5.9347|9.4666|10.11|14.93|13.49|15.205|12.23|10.62|
2022-02-19 16:36:58|pink_usa_0490|HLBZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.3743|39.9407|23.7849|37.9661|55.0644|62.2447|49.75|47.3553|43.3452|55.7811|62.7199|57.5033|33.5964|37.762|53.8358|40.3882|52.2692|54.5602|63.2265|61.1204|72.2664|70.0372|76.4965|78.9284|62.6814|65.9197|73.9463|77.9945|64.4595|77.37|77.1836|74.8997|87.6238|86.8035|87.6238|86.412|93.9838|101.5504|92.4245|85.9925|74.7599|55.464|67.7407|76.8012|67.3763|69.7205|40.2221|51.5712|58.7176|73.4092|90.162|89.662|78.3|66.943|
2022-02-19 16:37:01|pink_usa_0491|HDELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8677|10.5283|11.7829|10.7318|6.4001|6.9511|9.9943|7.608|9.0954|10.2238|12.4976|11.511|13.589|13.2613|14.5288|14.9654|11.4656|12.3754|13.7204|14.0099|11.8978|14.8459|14.8547|13.4738|16.6912|16.3646|16.7628|17.4817|18.3908|19.3927|17.571|15.6145|14.9158|11.4128|13.3459|15.4201|13.617|13.8551|8.2286|10.3502|11.3026|14.6554|17.7556|17.43|15.37|13.5|
2022-02-19 16:37:03|pink_usa_0492|TKAMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7073|27.037|26.249|16.7935|18.8126|18.7634|19.3543|24.5106|23.5896|24.4761|28.3864|29.0601|28.217|25.9553|23.4688|23.969|17.3167|13.68|14.2|13.942|13.46|5.55|6.88|5.0032|9.93|13.33|10.5|10.51|11.02|
2022-02-19 16:37:05|pink_usa_0493|KNRRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3378|23.5218|26.7513|22.655|24.423|20.2881|24.8384|28.873|33.3468|30.2526|29.58|28.08|24.92|
2022-02-19 16:37:07|pink_usa_0494|ENAKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3888|19.2114|13.1375|18.3627|22.6122|21.6189|19.5104|16.5006|16.6976|17.391|17.1888|16.92|12.8815|13.4372|15.0922|13.3898|16.7456|12.4099|11.1816|11.6817|13.2211|13.0981|13.7259|15.6951|14.176|13.3591|11.6263|10.4791|6.4077|7.441|7.4487|8.3955|5.7654|5.5834|6.4114|8.4211|9.5349|9.3155|9.3071|9.3118|9.1666|8.5697|9.717|10.197|8.9383|9.7305|9.2756|10.6627|10.5804|10.3181|10.0214|11.79|12.78|13.51|
2022-02-19 16:37:10|pink_usa_0495|EONGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3564|8.647|9.2964|9.276|7.0698|7.2872|7.0365|7.8389|7.8389|6.0922|6.8676|7.6132|7.1065|7.8227|6.4214|7.0957|7.1102|6.9536|7.3333|8.0239|7.1164|6.0766|5.6708|7.628|7.3379|9.3751|9.9164|10.9004|11.1986|13.7199|13.1445|14.0187|14.8017|16.4544|17.2519|17.9862|20.3421|23.0279|22.9609|28.5069|32.5839|36.6449|33.1846|34.8642|26.7688|21.2885|14.8674|19.6916|23.6271|23.5993|19.8634|15.653|16.6927|17.3396|17.2241|16.9038|13.1864|13.3714|14.9434|13.0559|16.2037|12.0612|11.1515|11.4532|13.2721|13.0092|13.3929|15.272|13.8302|13.0648|11.4521|10.3157|6.4097|7.496|7.1493|7.7459|6.7082|5.6787|6.4795|8.5394|9.3142|9.2595|9.3647|9.2097|8.9879|8.5879|9.6576|10.2147|8.8491|9.6229|9.1063|10.8082|10.4977|10.1777|10.9471|11.92|12.68|13.61|
2022-02-19 16:37:15|pink_usa_0496|COVTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7263|45.3126|49.3692|29.9495|32.7373|32.0626|37.6905|45.6969|43.3571|39.1225|36.8993|22.6475|24.9294|22.9574|22.8819|21.5157|14.5019|18.0447|26.1215|30.3613|33.4903|33.51|33.89|30.4|
2022-02-19 16:37:16|pink_usa_0497|CVVTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.6383|65.8329|69.6934|67.9064|104.272|88.2336|76.4564|71.9104|52.2876|48.1485|43.3741|46.5824|43.845|28.3374|35.6589|50.4585|61.5586|66.1999|65.7|66.49|61.38|
2022-02-19 16:37:18|pink_usa_0498|TUIFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3024||2.3871|2.5606|3.5552|3.5722|3.4996||3.5764|3.86|3.8638|3.8081|3.8854|2.9838|2.4421|2.9669|2.8907|3.1051|3.3091|3.7927|4.5468|4.923|5.1301|4.3709|3.2055|2.5846|2.2646|2.7864|3.0375|1.1785|1.2317|0.8771|1.6473|2.1168|2.0745|1.9306|1.5335|
2022-02-19 16:37:20|pink_usa_0499|LNXSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6771|16.873|16.5606|19.8638|28.9252|33.5229|40.7542|41.8959|50.1028|67.242|61.5289|69.6451|43.0748|46.2487|66.1991|55.2445|77.5346|80.7085|68.0128|56.904|60.4498|59.1893|67.5594|61.1321|53.4299|43.1359|49.217|57.447|43.9693|43.8767|44.2007|39.8871|55.1699|60.4462|63.5379|70.763|72.2607|72.4947|72.1978|72.7109|73.9825|43.2002|50.9592|53.6177|55.3165|65.2485|38.3964|51.2529|57.5851|75.0156|74.9934|71|72.08|61.0756|
2022-02-19 16:37:22|pink_usa_0500|FMCQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2006|39.3073|31.7633|40.9801|49.1301||51.5705|49.3603|51.6073|52.4914|65.384|67.3824|60.2134|62.6213|62.1609|63.0357|65.1077|64.4032|60.5493|63.7724|60.5493|65.1538|64.5552|63.1081|65.494|70.4528|78.2185|80.3892|73.7931|78.7799|77.47|75.2526|82.5692|79.2945|77.7507|91.2892|90.3349|98.8023|93.6096|95.0768|98.8666|60.2106|76.8384|74.5252|66.7742|71.7377|61.334|81.6407|81.5622|80.1714|71.3266|82.5326|71.8106|62.7119||||
2022-02-19 16:37:25|pink_usa_0501|BDRFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4861||17.1772|17.2536|17.6544|19.3442|17.8262|18.4178|16.4234|15.9939|17.559|18.0114|15.9813|18.0787|17.1779|16.7606|17.9252|16.1395|18.3522|21.1084|21.2249|23.0494|21.7878|22.0376|22.243|20.8742|20.3266|23.365|23.0695|23.4832|20.8335|22.5934|21.5119|23.0003|20.9165|24.42|22.68|20.49|
2022-02-19 16:37:27|pink_usa_0502|MKKGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2847|7.1116|7.4297|8.5874|8.4729|7.8241|6.7809|6.527|7.2402|6.733|7.6934|9.1781|7.2847|8.5977|9.593|8.8384|11.157|11.8256|13.0691|13.6041|14.0546|16.1062|15.0717|15.9459|16.2105|17.578|20.8532|18.8035|16.2882|18.3082|15.498|18.4336|20.4216|19.6151|20.6021|23.5162|22.0637|20.6349|18.3231|18.4778|19.7432|20.414|22.1224|20.519|21.3601|22.92|17.3795|22.9839|29.3215|33.2548|33.332|38.3|47.17|52.1||||
2022-02-19 16:37:30|pink_usa_0503|MKGAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.7152|37.8697|41.839|47.8024|42.8244|43.3827|37.1021|33.9618|41.1031|37.009|40.9402|48.9654|37.0498|45.6437|50.8729|47.4534|59.0842||71.0871|74.4368|69.4618|84.2066|75.1951|81.7571|86.8244|90.4526|107.6169|99.9926|84.3133|92.8162|79.2745|96.8434|101.9012|98.5325|106.5678|119.3523|111.768|102.5022|91.0841|93.4006|100.5912|99.9397|109.8376|104.7918|111.5399|113.9849|101.9947|114.1304|145.0769|168.9923|167.3831|191|217.1999|262.68||||
2022-02-19 16:37:33|pink_usa_0504|HPGLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4999|20.1905|19.6109|21.2821|19.4176|12.6939|12.7422|15.3936|34.9245|31.5641|38.8482|97.0022|25.4112|53.2755|75.7448|115.13|119.62|147.87|
2022-02-19 16:37:35|pink_usa_0505|ZLNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|20.31|16.4|13.18|20.53|18.54|20.09|23.07|24.61|26.41|26.59|27.505|19.96|13.06|20.03|21.52|22.175|25.12|18.73|35.43|45.726|55.94|48.42|60.9075|47.18|39.97|
2022-02-19 16:37:36|pink_usa_0506|DWHHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4799|15.2117|12.965|12.965|12.1226|15.53|16.6159|17.1307|16.9622|17.0745|16.3537|19.3401|19.0404|20.1731|20.8939|21.89|22.9814|22.9848|24.565|26.241|29.6408|31.848|34.7645|29.0662|32.0829|36.9863|40.5185|42.3068|43.3359|46.4484|47.7892|45.1076|47.6934|36.5471|33.9592|38.2428|32.9634|43.1349|48.7521|52.0179|89.701|61.6055|61.8|42.86|
2022-02-19 16:37:38|pink_usa_0507|DTCWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5391|19.5972|20.1032|20.6093|22.2344|22.2813|21.9999|22.924|17.8194|17.243|19.5005|18.1004|22.2539|24.4557|26.1036|22.7646|30.53|30.78|21.15|
2022-02-19 16:37:40|pink_usa_0508|PBSFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6728|3.5613|3.2561|4.085|4.2871|5.1497|6.1874|7.2728|8.5096|7.9973|8.1337|7.4632|7.8845|8.9287|9.3943|9.2275|9.6369|9.7052|8.186|8.2855|7.6565|8.7116|8.7855|6.958|7.1173|7.1508|6.0098|5.8482|3.9587|3.1597|3.6593|3.3771|3.7119|1.7615|2.6958|3.1727|4.034|4.944|4.925|4.64|3.93|
2022-02-19 16:37:42|pink_usa_0509|MAGOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:37:43|pink_usa_0510|LEGIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3515|47.3515|45.8099|47.4487|52.0146|55.5695|62.4812|65.1436|68.4931|62.653|69.79|71.9285|75.8277|77.7322|85.1962|67.0352|70.4271|83.8271|89.0257|96.8561|95.9197|96.8335|108.9798|95.0515|109.9738|112.795|102.1235|109.6894|104.0868|120.4333|141.5245|142.4444|131.1041|147.11|160.2616|141.9|
2022-02-19 16:37:45|pink_usa_0511|VNNVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0444|39.1548|45.6959|43.4717|43.1344|44.4609|41.3962|47.7177|44.7101|45.9465|49.4736|44.8045|57.6798|65.4535|72.7574|63.6955|66.1146|63.5581|54.02|
2022-02-19 16:37:47|pink_usa_0512|FPRUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.668|28.289|28.6388|31.5833||35.0332||34.8826|32.3316|29.3677||30.9517|31.4084||29.9605|26.3162|27.6874||35.4608|42.5156|46.1214|52.4478|48.891|44.2361|42.4286|32.9633|38.3762|41.89|41.55|42.19|19.89|23.15|19.61|29.04|30.5|34.97|33.61|30.851|
2022-02-19 16:37:48|pink_usa_0513|MTTRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.791|3.7472|3.2442|2.1769|2.1937|2.2067|1.6432|1.7977|1.719|1.6179|1.7583|2.2521|2.7049|2.2443|2.3791|1.8201|1.6881|1.94|1.8142|1.5277|1.8634|1.6732|1.7744|1.7819|1.9556|1.956|2.0652|2.1027|2.598|2.143|1.5642|1.3298|0.6518|0.9519|1.039|1.0428|1.0504|0.4286|0.5781|0.9184|1.3504|1.1021|0.952|0.8075|0.8132|
2022-02-19 16:37:51|pink_usa_0514|DURYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8547|6.8189|7.0665|7.6505|9.0001|10.0416|11.6763|12.6384||5.0628|8.8926|6.2958|6.2958|8.1451|5.2478|5.4684|5.5836|6.9413|7.4371|8.2106|8.1808|8.18|10.33|9.05|
2022-02-19 16:37:52|pink_usa_0515|VONOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1475|13.0761|14.8538|15.2878||15.033||16.8165|18.4302|20.735|19.7467|20.4516|20.7585|19.5344|19.9166|21.818|22.3887|22.8277|21.1595|27.3844|31.1802|35.1774|29.7844|30.947|27.9699|27.15|
2022-02-19 16:37:54|pink_usa_0516|MPSYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19.5|21.52|23.15|26.45|28.9|26|24.7|25.6|22|31|38.9628|40.65|56.18|77.5625|75.75|92.6|92.05|98.8|92.7|74.5|75.73|64.9|62.3875|45.85|37.6|41.95|48.42|59.42|68.87|82.9|100.1|103|122.0001|108.55|109.7|90.75|103|116.8|138|88.65|128.15|121.55|114.346|99.95|84.75|47.86|36.596||||
2022-02-19 16:37:57|pink_usa_0517|SMMNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4099|19.2395|20.9453|19.2768|19.9198|20.2288|18.28|22.6148|19.0594|23.2861|21.735|24.9439|26.2942|30.4106|32.9416|37.6095|
2022-02-19 16:37:58|pink_usa_0518|BNTGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9347|9.6125|9.63|9.5018|10.9233|10.8592|11.1913|8.4328|10.1368|10.3466||10.0145|7.9959|10.7267|8.4769|9.513|9.915|10.0222|10.5156|10.1603|11.6182|10.7845|10.1955|11.626|7.9775|9.5524|9.2612|9.3484|10.3498|7.0244|10.3124|12.5466|15.504|16.9188|18.78|18.96|17.78|
2022-02-19 16:38:00|pink_usa_0519|RNMBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0804|7.7985|7.7242|8.4878|9.9169|10.6357|12.0388|12.2361|8.4893|7.5469|8.6639|9.1854|10.7148|11.9093|13.4045|10.3419|12.3441|11.9419|14.7575|17.3342|20.5248|23.1563|25.9968|19.8485|19.6638|16.4327|18.833|22.3401|23.5383|21.2175|13.6324|17.0454|17.4752|21.0503|19.4581|20.11|19.19|18.8|
2022-02-19 16:38:02|pink_usa_0520|POAHY|total_return_price|0.0655462184874||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0299|5.3359|5.4851|5.8583|4.515|4.4329|3.7314|3.903|6.0703|5.1583|6.2943|4.2919|4.5715|4.0124|3.9717|5.1224|5.6035|5.7035|6.7646|7.4028|7.9532|8.7828|7.6271|6.596|7.9872|7.9299|6.5218|3.7235|4.3189|4.6041|4.3686|4.4973|4.6776|5.0295|5.1114|5.9604|6.9319|7.5008|5.996|5.2573|5.6011|6.2025|6.1739|6.9201|3.8145|4.43|5.745|5.4168|10.5721|10.7127|10.51|10.78|9.48|
2022-02-19 16:38:05|pink_usa_0521|KUKAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.8098|57.212|59.0709|70.6176|81.2397|83.4232|75.0533|87.5442|101.0579|116.8363|98.014|91.2953|106.3136|117.3797|166.7424|136.3502|111.2736|109.1789|88.8055|54.8365|63.5313|59.5114|39.7471|42.9965|31.4499|45.056|43.2897|45.2256|47.8601|63.06|81.55|82.27|
2022-02-19 16:38:07|pink_usa_0522|STWRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7456|4.8411|5.7738|6.8102|8.039|9.5253|7.66|8.8976|9.9991|12.0214|12.2583|7.5504|8.3232|7.5504|6.7154|8.3321|9.4691|8.6421|7.0205|7.9782|7.9051|8.2222|8.3906|5.6397|5.512|6.0438|6.3635|6.6225|6.4755|8.7259|8.2299|9.7363|8.3861|8.9647|10.9303|10.9744|12.749|12.2255|11.2647|11.3675|8.201|8.2103|7.9063|6.6443|8.5277|6.5105|9.1874|12.3586|10.4716|10.2467|11.21|12.08|9.62|
2022-02-19 16:38:09|pink_usa_0523|SWDAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6692|34.1866|27.8493|27.0302|32.6432|31.2551|33.3596|22.6196|23.9698|22.3566|24.7241|26.2157|25.6798|34.1653|28.449|37.6598|32.6687|35.7178|41.5736|43.8755|51.3339|49.3726|44.0614|43.8368|32.054|31.4457|33.0588|27.0986|33.7296|24.0515|38.6086|48.9709|41.9778|38.7849|42.8475|50.14|38.285|
2022-02-19 16:38:12|pink_usa_0524|BFLBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9351||10.7452|11.8701|10.2797|9.0384|10.7064||12.3744|15.2488|12.909|15.9426|15.4182|13.5545||16.3541|17.2772|16.5811|17.2353|18.8624|20.9172|19.6709|10.5352|9.9354|10.3352|6.951|6.4331|8.5139|7.6416|5.4336|5.6789|6.8602|7.7421|6.8056|7.5144|8.5002|8.5411|9.3498|8.632|5.3609|6.8874|5.281|5.2248|6.7979|2.9121|3.6772|3.7526|5.6761|6.7321|6.11|7.1|6.705|
2022-02-19 16:38:14|pink_usa_0525|PUMSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.642|4.4632|5.1733|5.0236|5.2527|5.5101|6.4877|8.0138|7.9848|5.7391|7.6205|9.0628|11.4752|9.7814|12.05|11.5|12.05|
2022-02-19 16:38:16|pink_usa_0526|PMMAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.365|14.7426|20.4128|31.6587|33.2653|28.8236|27.028|28.1621|33.9268|28.2566|28.4089|31.9362|27.5509|33.8428|33.7427|26.8359|27.6939|28.5519|27.229|29.307|29.3309|26.8414|27.0678|23.8453|21.8343|17.5009|15.466|18.8656|21.185|20.1764|22.5759|25.4554|24.3502|30.8735|36.9869|36.9446|42.0836|46.7991|54.0491|49.5863|47.4838|58.5118|65.3821|74.9648|76.3623|57.3366|75.5637|88.5902|111.1196|94.4796|118.26|113.35|117.03|
2022-02-19 16:38:19|pink_usa_0527|AIAGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1672|40.0979|42.2373|42.4338|38.921|38.921|38.921|39.7606|39.7606|22.2966|27.9425|28.6233|28.0351|32.0542|39.8962|40.5|46.01|51|48.5|
2022-02-19 16:38:20|pink_usa_0528|SYIEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5785|3.056|2.4889|2.909|3.8668|4.5473|4.9905|4.6628|5.8916|5.5261|6.1898|6.6815|5.3875|5.422|6.1315|6.6349|7.4902|7.9246|8.7135|8.6661|10.1124|10.3044|11.5428|12.3284|12.181|14.1238|14.5105|14.8446|13.725|15.4231|15.7777|15.198|17.2563|14.1192|15.4772|17.4478|18.0137|20.1479|19.0353|20.9082|22.2095|17.888|21.8744|24.0641|23.7304|25.0553|21.4928|27.7149|34.439|32.4513|29.7859|35.17|35.03|36.73|
2022-02-19 16:38:23|pink_usa_0529|MTUAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6024|11.8955|10.375|16.3227|20.6606|24.5512|25.1146|25.0431|25.4456|29.2915|30.1859|33.7545|29.3451|31.0803|35.9458|31.9836|34.2643|41.5447|43.414|47.0369|42.9622|44.6213|41.9869|42.1857|38.4877|40.5957|46.2025|45.1053|39.7031|45.096|43.1806|44.8584|47.1659|54.1605|60.2512|68.278|75.2609|88.8702|79.0268|90.7655|111.2534|86.4956|107.0618|116.0574|131.5119|141.0369|80.9472|85.4162|82.6676|132.1032|117.5388|124.6|114.66|102.48|
2022-02-19 16:38:25|pink_usa_0530|CMPVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9028|20.3139|23.402|25.5733|24.4346||23.1262|24.0719|29.1598|||39.7196|38.4796|41.8256|||50.0923||56.0955||52.7003|51.6669|56.2923|56.2923|57.3029|57.8597|77.6572|70.5523|56.1782|56.1782|91.074|93.4073|95.8915|83|92.15|78.15|
2022-02-19 16:38:27|pink_usa_0531|RKAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7463|19.0308|16.6139|14.8664|12.7708|12.5435|13.6011|14.65|11.743|9.445|9.4725|9.82|9.16|9.95|9.25|9.16|9.5|8.7|
2022-02-19 16:38:29|pink_usa_0532|KIGRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.765|13.5994|13.0136|14.5502|18.9681|22.853|20.5432|22.4544|18.5511|15.9426|12.0202|12.9108|14.8976|12.8399|17.4037|10.3925|15.3749|21.8343|22.2388|24.3344|27.21|23.89|27.75|
2022-02-19 16:38:31|pink_usa_0533|ESPGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.617|11.5831|14.5429|9.444|9.7367|8.524|8.08|5.596|1.9115|2.364|3.8816|2.4002|3.2347|2.706|2.2882|2.8389|2.9909|3.703|3.2347|2.6073|2.4546|2.1323|1.9624|1.7901|1.5316|2.0772|1.6943|1.3909|1.5412|1.4799|1.5986|1.0434|1.053|0.9668|0.7122|0.6299|0.431|0.3599|0.4212|0.3819|0.3494|0.3303|0.1771|0.1627|0.2776|0.2381|0.1723|0.2437|0.165|0.19|
2022-02-19 16:38:34|pink_usa_0534|AIXXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7313|33.1971|33.0058|34.381|27.2566|26.5111|34.8358|38.6527|33.9154|20.4549|12.4616|15.6688|||14.0999|14.6461|15.8178|16.094|14.0503|16.0164|14.3978|12.5609|10.9225|7.3975|7.0301|6.0074|6.4443|4.4782|6.0769|6.1265|3.7087|3.6342|6.8017|12.7992|13.5538|21.1003|14.8943|10.8728|9.2146|9.2146|8.9763|10.3724|9.1352|8.6883|11.2899|12.1835|17.4263|22.4209|28|25.45|20.5|
2022-02-19 16:38:36|pink_usa_0535|EVOTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.54|5.18|||16.1|22.49|17.46|20.35|17.48|18.65|23.3|24.8|28|21.94|20.75|20.5|27.4793|27.017|34.2|35.55|43.55|51.25|49.19|
2022-02-19 16:38:38|pink_usa_0536|EVTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:38:39|pink_usa_0537|KPLUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6939|23.4357|21.5057|22.711|23.8138|18.365|23.7083|29.5028|29.5265|31.3252|21.6147|17.9854|21.2437|16.5673|20.49|19.405|19.5636|16.171|11.4414|13.4671|13.6758|14.7465|13.2982|12.391|14.4657|19.3491|16.1091|11.5207|10.4619|9.5777|8.681|11.1708|10.899|12.3942|12.9646|11.8625|13.9894|12.0516|10.8954|8.4753|8.8379|9.1191|6.8617|6.0239|3.2021|3.07|3.3284|4.6116|4.91|6.9|8|8.2|
2022-02-19 16:38:41|pink_usa_0538|DGWPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2989||50.0075|65.8188||58.7579||68.1097|71.3062||68.9659||77.47|62.7179|49.1299|46.8072|47.4047|44.3672|35.5535|43.5705|54.7743|69.3144|71.839|70.1398|78.044|90.18|80.7|66.53|
2022-02-19 16:38:43|pink_usa_0539|HHULY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4305|19.8046|18.4635|12.2762||14.9228|9.7458|10.1929|10.5953|9.9604|9.6743|10.9082|11.4983||11.6235|10.4701|9.4329|10.2109|9.2004|7.2513|6.0692||6.7416||8.8518|9.6028|9.9873|14.1878|12.5176|11.5341|9.3167|10.0731|8.9984|9.7011|11.3364|11.3364|11.7913|5.1622|7.2791|8.626|11.4295|11.3706|13.46|12.09|11.45|
2022-02-19 16:38:45|pink_usa_0540|KRNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9549|38.5206|42.4454|38.5798|29.7109|36.7075|27.3458|31.6755|30.8737|40.5505|42.299|45.993|49.4|54.3|
2022-02-19 16:38:47|pink_usa_0541|SMTGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7015|52.0616|38.7872|71.998|69.2346|143.6013|123.6649|105.6037|100.4222|90.9475|117.6939|108.0711|53.2953|53.2953|44.9063|30.8422|35.6427|25.0685|25.562|31.4344|34.7407|30.0526|58.7236|37.3166|31.3357|18.1599|12.4948|24.0322|42.6955|55.1804|46.2189|49.1995|30.5659|25.6508|26.5095|40.4748|44.472|48.0744|64.8427|41.4996|24.1959|18.8201|21.3639|25.9348|25.4479|33.7649|28.2898|31.3006|43.1054|67.0727|63.6943|57.9|43|42.3|
2022-02-19 16:38:49|pink_usa_0542|WKRCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.123|7.7243|6.5939||13.0937|10.88|11.3039|11.3039|12.5285|16.6733|14.6668|16.0139||11.1155||12.293|13.0372|11.8691|13.7531||13.484|15.2132|17.5305|21.2234|18.2747|18.1805|23.352|20.1021|13.4517|13.3857|15.6559|14.79|14.593|15.4144|20.4875|22.9265|30.4776|34.4775|33.9995|25.4728|21.2192|21.2192|21.9509|24.2923|20.4875|17.9509|12.2925|13.512|19.0943|18.2144|19.9021|28.945|28.86|30.35|
2022-02-19 16:38:51|pink_usa_0543|BOSSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8082|17.0568|16.5772|20.1355|21.2649|20.6151|23.6774|20.1658|19.7178|20.1578|18.759|18.0966|14.001|10.178|9.6572|9.8871|10.8334|12.8674|12.9828|16.1872|15.6914|15.9944|16.967|14.4868|11.9734|13.1137|12.4688|11.0623|9.5561|5.4364|5.9443|4.9233|6.6935|8.0622|10.86|12.265|12|
2022-02-19 16:38:53|pink_usa_0544|RSTAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:38:53|pink_usa_0545|UDIRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3932||37.8897|41.7278|43.3517|43.9422|39.1592|44.5327|45.7628||48.4693|54.876||38.9722|42.0723|39.3659|42.4758|57.5923|58.9504|71.2031|62.1981|49.8766|38.6278|43.0072|37.596|32.4259|34.4168|31.5389|29.1158|31.604|46.4213|41.7397|45.48|41.87|43.9495|39.322|
2022-02-19 16:38:55|pink_usa_0546|FUPBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1343|10.6065|9.4643|8.3441|8.6015|9.0213|9.2432|9.5649|10.2866|9.7562|8.649|10.1957|9.1823|10.6846|12.621|13.1099|12.0461|12.286|11.3227|12.7692|9.4094|9.4879|9.3013|8.5982|11.6005|8.2752|9.8386|12.1542|13.9226|11.8708|12.25|11.85|11.105|
2022-02-19 16:38:57|pink_usa_0547|FUPEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1313|44.2467|34.9542|54.2146|62.0615|86.5532|80.3708|87.9799|123.6474|123.4572||49.8109|38.4258||47.8896|45.6544||46.13|||66.3416|81.9907|85.5069|41.7599|34.2408|34.9732|34.597|||33.3848|35.192|35.6081|35.6675|39.9476|44.0267|46.7024|49.524|46.2159|49.3294|49.3294|41.6916|41.6916|43.0051|35.27|33.6646|42.4408|29.189|33.8106|33.4214|42.5673|42.5673|42.55|42.55|32.87|
2022-02-19 16:38:59|pink_usa_0548|ADVOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.93|1.41||1.74|3.2253|3.85|4.55|4.87|8|8.16|8.35|4.97|4.75|5.06|6.82|5.65|6.6|5.7744|6.2|5.05|5.3|5|4.66|4.6|3.2474|3.72|6.5774|8.61|10.65|12.38|11.85|9.25|9.73|7.8|11.374|10.76|6.83|6.86|7.2|7.542|7.9|7.8|10.16|7.7|6.8|8.88|5.48|6.32|8.39|8.495|11.61|13.73|14.825|15.31|
2022-02-19 16:39:02|pink_usa_0549|CZMWY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8485|12.5129||||13.3279|14.7757|17.4413|20.0781|21.0561||18.1508|21.8616|22.9738|23.3861|27.4324|30.0021|30.9705|30.0788|32.8786|27.1064|27.1639|||25.0065|26.0804|27.4324|26.9051|28.8323|39.1149|36.8098|35.4772|41.532|50.5678|48.9046|60.3242|61.763|68.4628|83.8439|76.7823|87.291|103.9673|113.9632|127.1261|95.5861|97.3364|126.8763|133.2051|148.803|198.34|200|210.62|
2022-02-19 16:39:04|pink_usa_0550|LPKFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8444|8.2973|5.799|4.7413|7.2943|6.5512|9.1407|9.6194|11.1724|14.2413|17.7584|24.4371|22.2845|20.2373|17.0893|12.8463|12.8952|9.0209|9.3183|8.0296|7.6827|6.9888|10.1907|6.9788|8.7434||8.8425|9.9528|10.3097|8.9218|7.1077|7.534|7.4943|8.327|12.8772|19.7668|16.3963|21.8592|25.2949|35.7514|28.3621|32.25|22.977|21.7|
2022-02-19 16:39:06|pink_usa_0551|NBGIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||330.2583|||420.7203|215.3858|157.9496|473.8488|595.9008|804.1071|697.8501|538.4646|430.7717|280.0016|179.4882|192.4113|78.9748|3.5419|2.4131|2.1165|2.0581|2.4066|2.4985|3.7142|3.3141|3.4894|3.0633|2.9867|1.972|1.1023|1.6657|2.4889|2.8766|3.2356|1.3115|1.4134|1.2253|2.6708|2.7713|2.733|2.7282|3.239|||
2022-02-19 16:39:09|pink_usa_0552|EGFEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.1905|482.1239|771.3982|550.0148|483.5998|246.9655|285.3386|255.8208|305.0172|225.3191|90.5212|60.0195|||127.9104|29.5178|10.9511|||37.3892|37.3892|25.8773|21.2528|12.6926|5.7461|8.3437|1.348|0.5461|0.4216|0.3109|0.2853|0.3149|0.3075|0.5116|0.4132|0.4959|0.4526|0.5219|0.3631|0.2508|0.3863|0.43|0.4465|0.4752|0.2115|0.2199|0.1869|0.362|0.393|0.46|0.445|0.4699|
2022-02-19 16:39:11|pink_usa_0553|BPIRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7028.4809|16120.369|68350.3648|66254.7168|85760.3633|69317.5869|53842.0326|35142.4045|13412.147|13863.5174|2869.4257|99.9463|75.7657|67.7056|49.8119|66.7383|62.547|78.9898|46.6685|61.5798|54.0032|51.2628|38.2053|14.1053|22.4879|52.3106|52.8748|52.3912|22.9715|27.8076|19.9087|24.4224|7.6894|1.7684|1.6|1.44|
2022-02-19 16:39:13|pink_usa_0554|ALBKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|90|95.5|135|217.5|150|123.5|73|77|70|88.5|62|22.5|8|24.165|21|29|24|14.535|24.1|10.5|10.75|13.5|13.08|10.3|7.45|4.3|4.745|2.0585|0.7265|0.5262|0.63|0.467|0.517|0.5075|0.6381|0.5126|0.538|0.562|0.5301|0.38|0.2797|0.365|0.4425|0.45|0.4806|0.2|0.2311|0.18|0.32|0.271|0.2935|0.3187|0.3155|
2022-02-19 16:39:17|pink_usa_0555|HLTOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4107|6.7081|6.7412|5.8078|6.3852|6.3512|7.6758|6.8097|5.42|3.9955|3.8635|3.7538|4.3358|4.4987|4.3474|4.6146|3.4609|3.4367|3.0541|3.6431|3.5289|4.0868|4.8004|4.2934|4.5215|5.9504|5.8699|6.3998|6.7554|7.1512|7.3457|7.0774|7.9897|10.2303|9.2643|10.0894|12.0953|12.1091|9.6666|8.786|6.4969|5.8039|5.5007|5.775|6.3857|5.6898|4.7874|2.9749|2.7742|3.3558|4.4718|3.6545|1.6967|1.4326|1.7447|1.0164|1.6006|2.561|2.2569|3.2813|4.2256|5.138|6.7626|6.5065|5.3781|4.4257|3.7487|3.2973|3.5555|3.8221|3.5797|3.7979|3.5601|3.653|3.7565|4.8941|5.0211|5.6959|5.5679|5.1857|5.1578|4.6162|5.3383|5.9916|6.183|6.9894|5.2062|6.0665|7.4541|7.5152|7.4588|8.4827|9.0892|9.205||
2022-02-19 16:39:21|pink_usa_0556|MOHCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6522|||3.2435|||5.4957|5.0262|4.2435|7.5392|||7.6697||||7.6697|7.6697|12.6462|10.6465|10.839|6.2395|9.634|5.9286|5.3852|7.0155|9.4068|9.4068|7.63|
2022-02-19 16:39:23|pink_usa_0557|GRKZF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2662|18.8212||16.263|8.5588|11.1596|15.4674|||7.2195||6.9072|3.3196|5.0776|5.1311|6.3195|6.2389|7.8574|9.904|12.5719|13.4737|11.8943|8.0468|6.7369|5.9883|6.5497|5.8311|4.9029|4.9372|6.4922|6.8926|7.1929|8.5525|8.3944|9.8488|9.2481|8.4181|8.4576|7.5012|7.7858|8.9003|9.1376|11.1182|6.424|8.9698|9.1217|11.6095|13.2966|15.66|15.5437|13.74|
2022-02-19 16:39:25|pink_usa_0558|GOFPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.527|5.1483|4.3495|3.9944|3.9802|2.3647|2.8405|3.2152|4.182|2.9522|1.959|1.6736|1.8926|1.2431|1.17|1.6544|1.9287|1.8921|2.7678|3.3223|3.9768|4.4707|3.362|2.662|2.3532|2.3807|2.5152|2.0066|1.9518|2.0549|2.7457|2.7771|2.9907|3.9486|3.614|4.6815|4.4662|4.2609|4.2257|3.397|3.9946|4.3092|4.3576|5.4268|3.3202|4.2998|4.2779|6.2698|6.2935|7.1994|7.7321|6.995|
2022-02-19 16:39:27|pink_usa_0559|JUMSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2648|6.0224|6.2427|7.2269|8.38|9.1511|8.3663|13.1796|11.9826|14.5229|13.1256|14.8655|16.3522|12.6212|12.3898|11.4685|14.0665|15.2142|15.6737|17.4835|12.4548|15.779|16.2304|17.0123|14.8337|17.0976|14.3127|14.6395|
2022-02-19 16:39:30|pink_usa_0560|AGZNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3946|6.8965|7.071|7.2583|7.5112||7.1928|6.9961|6.3967|||8.7438|8.3419||9.5623||8.8692|8.4759|9.59|9.59|9.922|4.9|4.5117|3.73|6.1|6.07|6.7|6.004|5.35|
2022-02-19 16:39:31|pink_usa_0561|TREAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9137|6.6164||6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|22.6904|27.5359|27.0494|27.0494|28.4116|28.2648|28.65|
2022-02-19 16:39:33|pink_usa_0562|HEHSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4929|3.3077|2.955|3.9608|5.0644|4.7173|6.6754|7.699|9.1231|10.9477|10.1556|7.6812|5.4383|5.0377|3.7026|4.7529|4.6105|4.8419|4.6817|4.2367|4.5304||5.9634|5.2246|5.011|4.9843||4.6283|3.8184|3.8184|4.76|4.4614|4.4982|2.8386|3.6614|3.2235|3.2911|4.1018|4.9379|4.54|4.06|
2022-02-19 16:39:35|pink_usa_0563|AAGIY|total_return_price|1.44933078394|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1837|11.509|10.8262|12.5464|11.6331|12.417|14.0025|15.3654|16.0461|15.5222|18.3493|17.8812|18.0831|19.8931|21.059|24.6022|25.044|20.4405|22.7781|22.4652|21.8694|23.5659|22.6869|24.3328|26.3901|28.8924|31.8507|32.9917|34.3391|32.4751|31.1788|39.3546|37.5368|37.0448|39.4886|35.7297|31.9028|39.8125|45.3218|50.7208|52.4252|47.6348|42.125|45.11|
2022-02-19 16:39:38|pink_usa_0564|AAIGF|total_return_price|1.45142857143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4902|2.8533|2.983|2.9949|2.6641|3.1022|2.9072|3.0578|3.5689|4.0801|4.1912|4.0047|4.6599|4.6784|4.6208|5.2729|5.3383|6.3555|6.3885|5.234|5.7904|5.6678|5.5718|6.0657|5.7016|6.1424|6.7748|7.3149|8.2966|8.3351|8.8526|8.2592|7.9167|9.9887|9.5|9.2166|9.8737|9.0198|8.0481|9.9228|11.349|12.7392|13.205|12.2688|11.26|11.28|
2022-02-19 16:39:40|pink_usa_0565|CHLKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:41|pink_usa_0566|CTRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.144|10.88|13.496|13.304|7.584|8.624|8.912|||7.64||7.784|8.008|9.7048|10.8096|11.136|20.0241|23.0561|32.6321|35.9841|41.9761|38.3347|29.4553|25.3496|30.7689|28.2258|26.0797|31.4786|24.7168|26.8106|28.1486|30.2678|28.2428|29.7586|22.18|23.36|
2022-02-19 16:39:42|pink_usa_0567|CEOHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:43|pink_usa_0568|HSNGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0986|8.4485|6.1641|8.6409|8.7527|9.0631|8.6596|8.2312|9.2821|10.4283|10.3731|10.1121|8.2967|7.9052|9.0896|9.0774|10.3141|10.5626|11.3201|10.3556|11.6182|11.748|11.5962|12.0354|11.8871|12.5341|13.8635|15.1394|13.9446|14.7525|14.206|14.2517|14.6813|15.301|16.9526|17.2595|19.9541|20.9545|20.0117|22.0274|23.7083|19.7117|22.078|22.319|19.5091|19.0871|15.9495|15.855|14.0149|16.5632|18.8923|19.7525|16.7247|18.4|
2022-02-19 16:39:46|pink_usa_0569|SIOPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.492|0.7337|1.4243|1.5624|1.6573|1.3466|1.312|1.4502|1.2775|1.1739|1.0617|0.82|1.0962|0.8804||1.6142|1.7523|1.5537|1.8127|1.9163|1.6401|1.476|1.6055|1.7954|1.8515||1.243|1.2948|1.2344|1.1739|1.0703|1.1221||1.4674||1.8041|1.8645||2.5378|2.2874|2.2961|2.3738|2.3738|2.6755|3.4374|3.2735|3.7165|4.3075|2.7091|2.7813|2.7814|1.76|0.72|
2022-02-19 16:39:47|pink_usa_0570|XIACY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|10.285|8.3|7.25|6.19|5.89|6.96|6.48|8.26|13.21|21.41|14.7|17.6175|13.88|11.86|
2022-02-19 16:39:49|pink_usa_0571|CHKGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1542|6.166|5.6187|5.4643|5.4952|6.4152|5.3592|5.9693|6.9157|7.4173|7.7398|7.4645|7.4411|7.2077|6.5542|8.2664|7.3249|6.4113|6.8634|5.5402|5.5545|4.837|4.8178|5.8183|6.7885|5.64|6.489|
2022-02-19 16:39:51|pink_usa_0572|AGPYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1451||26.5652|36.0106|40.9546|37.9023|46.8245|38.8885|34.6609|38.6434|38.0981|28.1139|23.5762|22.3736|18.4023|23.4573|26.7644|19.7237||18.5561|18.9337||18.1786|30.7637|||65.0233|66.6594|71.1691|52.3267|47.1115|48.7915|51.2347|54.3501|54.3501|40.7137|47.722|61.3099|61.3099|61.4177|63.4861|40.4|25.59|
2022-02-19 16:39:53|pink_usa_0573|CCOHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:53|pink_usa_0574|NWSGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8378|12.008|12.6834|14.6311||14.8117|16.5002|15.9897|13.7279|14.1854|13.9606|15.7509|19.0137|18.9739|16.7417|12.6908|12.8849|8.3798|7.6196|8.1651|8.4504|10.2179|10.564|8.8914|9.13|
2022-02-19 16:39:55|pink_usa_0575|GULRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1735|8.9741|13.9597|16.4565|16.967|16.5522|15.8263|17.2701|20.8631|20.1871|20.1378|16.2219|15.5968|15.0826|12.4839|14.6665|20.709|20.9954|19.6762|20.7698|20.8739|20.5615|21.8026|21.3426|21.3442|21.201|18.9189||19.5431|18.8921|18.6952|20.3866|19.0352|20.5835|20.0823|23.85|23.1251|24.7181|26.7854|28.3962|23.0912|25.7671|27.3333|28.974|31.7791|32.0272|32.0272|25.4082|23.391|23.0971|23.0332|22.045|21.985|
2022-02-19 16:39:57|pink_usa_0576|SBMFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1272|0.1502|0.1794|0.1752|0.1534|0.1418|0.1386|0.1134|0.1241|0.1207|0.1398|0.1467|0.1983|0.2899|0.2771|0.2686|0.3424|0.3731|0.3473|0.419|0.3922|0.4042|0.4871|0.4871|0.556|0.4655|0.4274|0.4163|0.4684|0.5237|0.5917|0.6896|1.1718|1.2904|1.0101|0.614|0.4192|0.583|0.6175|0.8622|0.9694|0.8969|1.22|1.1154|0.9646|0.9646|0.9609|0.8308|0.688|
2022-02-19 16:40:00|pink_usa_0577|SBHMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7184|15.5861|16.6188|21.5233|13.0726|8.3338|11.9614|12.1183|18.4658|17.7072|16.4016|23.0367|20.8005|18.0608|19.3707|20.8376|17.205|13.422|
2022-02-19 16:40:03|pink_usa_0578|WARFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0382|8.4917|7.8797|7.6502||10.3507|11.1922|10.3584|9.6316|8.8054|7.0076|8.3464|8.0327|10.5879|11.743|13.3557|13.1896|14.0535|12.0537|10.1515|11.4003|11.2739|11.5631|11.1292|10.9078|9.2838|9.2422|8.9843|10.1756|12.842|11.2097|15.4316|14.9697|15.7781|6.1682|6.0436|6.1164|5.2289|4.879|5.4947|4.9065|4.0341|4.8332|3.2831|3.8837|3.7897|5.0686|5.239|7.4988|5.925|5.91|
2022-02-19 16:40:05|pink_usa_0579|MTRJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9955|||3.0155||3.2838|3.1308|||3.1488|3.0499||2.789|3.0337|3.1038||3.6886|3.7696|3.4457|3.5987|3.4187|3.2388|3.5058|3.745|3.5426|4.0487|4.0947|4.2327|4.3432|||4.9873|4.6008|5.797|5.1989|5.3369|5.3001|5.2081|5.0425|4.4904|4.6896|5.0885|6.1105|5.5165|5.7523|5.1299|5.1006|4.889|5.2487|5.9193|5.5881|5.55|5.29|
2022-02-19 16:40:07|pink_usa_0580|MTCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2475|14.7093|15.9201|15.9201|15.8125|15.2554|14.5053|14.5145|16.5565|19.4382|16.2171|17.1799|14.1499|14.9232|14.8358|16.0413|16.5274|16.1207|17.48|15.81|
2022-02-19 16:40:08|pink_usa_0581|CKISY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1407|24.5226|27.6422|27.9799|28.5508|29.9176|33.0774|31.6221|35.602|36.5829|38.8378|38.1565|36.5446|32.6167|32.7327|34.9121|36.0225|34.8872|34.8872|31.5831|31.8658|33.391|34.8129|36.417|29.8303|31.5892|19.6535|23.3114|21.3975|24.693|28.587|30.0262|26.906|31.16|
2022-02-19 16:40:10|pink_usa_0582|SCHYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8796|11.9081|13.1599|13.9624|17.3005|17.5509|18.1158|25.9142|19.5492|24.3212|29.4141|35.7372|32.4998|43.3354|55.6917|52.41|53.933|38.5235|36.9564|31.0317|26.9369|24.0962|26.4841|32.7764|27.0702|35.7711|35.7878|40.0497|41.0308|45.0085|45.3968|47.8376|48.3474|41.9971|39.625|47.7687|44.9152|44.7497|52.0538|36.3|39.11|38.66|42.875|50.37|41.32|19.81|22.43|
2022-02-19 16:40:12|pink_usa_0583|ALEDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8221|5.5466|7.1305|13.6861|13.6861|13.6861|14.0634|9.27|9.25|
2022-02-19 16:40:13|pink_usa_0584|BJWTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2852|0.2313||0.212|0.185|0.149|0.1927|0.1831|0.2571|0.3099|0.4158|0.4903|0.5178|0.496|0.5362|0.5678|0.5441|0.6751|0.5208|0.5889|0.4527|0.4458|0.5541|0.5459|0.5861|0.6703|0.6744|0.6248|0.5378|0.4622|0.4584|0.4469|0.4901|0.5173|0.4997|0.4763|0.3685|0.3405|0.3922|0.395|0.3544|0.3536|0.3918|0.3746|
2022-02-19 16:40:16|pink_usa_0585|LFSYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7429|44.8199|42.6794|37.7485|39.681|29.9488|30.3122|28.4243|34.5665|27.148|28.8098|31.2605|32.2559|28.5785|30.1636|39.3084|49.7005|45.0391|34.879|41.0144|33.8712|26.2375|28.256|18.311|18.02|20.09|18.9925|20.9|19.36|13.55|13.21|
2022-02-19 16:40:17|pink_usa_0586|MDEVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0962|0.2693|0.25|0.6732|0.6251|0.4664|0.4664|0.4232|0.5241|0.5403|0.6899|0.9359|0.7429|0.7043|0.9938|0.7864|0.8576|1.1096|1.6692|1.9973|2.5858|3.57|3.2709|2.7268|2.3027|2.0577|1.705|1.4405|1.7266|1.332|1.3418|0.9744|1.2186|1.3572|1.6743|2.6576|2.7798|2.9783|2.879|3.018|2.2394|1.8811|2.2394|2.1532|2.38|2.85|1.65|2.19|2.06|1.915|2.12|1.84|1.223|1.18|
2022-02-19 16:40:20|pink_usa_0587|CSPKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3773|0.7618|0.711|1.1391|0.994|0.9432|1.1035|0.8742|0.9867|1.2697|1.3059|1.286|0.8672|1.0068|1.0876|0.9112|1.0068|1.1023|0.97|0.9656|1.1004|1.0435|0.9432|1.1329|1.1101|0.9808|1.0949|1.1101||0.7375|0.8744|0.9104|0.8352||0.8937|0.9354|0.9939|0.9187|0.735|0.6807|0.8352|0.8352|0.8352|0.8116|0.7683|0.6984|0.4802|0.4462|0.5841|0.5935|0.6971|0.8721|0.825|0.805|
2022-02-19 16:40:22|pink_usa_0588|CLPHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4769|4.0511|4.272|4.1836|4.2593|4.2278|4.5054|4.5961|5.241|5.3826|5.3274|5.821|6.3853|5.7452|5.9397|5.8226|5.9342|5.96|6.2699|5.9622|5.9846|5.8067|5.5948|6.2062|6.1655|6.3938|6.6934|6.7325|6.6634|6.6957|7.2926|8.1025|8.5677|7.6908|8.8493|9.2115|8.7274|8.852|8.9187|9.0944|10.3432|10.0553|10.372|10.4078|9.5392|9.7255|7.7709|9.1569|8.9289|8.8432|9.5645|9.7779|9.5205|10.14|
2022-02-19 16:40:25|pink_usa_0589|LKREF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2212|1.2441|1.5036|1.6181|1.641|1.9311|1.8624|1.9231|2.2983|2.5811|2.4831|2.838|2.6209|3.0584|3.1268|3.4428|3.8871|4.3228|4.6132|4.1434|4.1348|4.1263|4.1519|4.6054|4.9456|5.3576|5.0851|5.1811|4.6403|5.2361|5.2717|6.0911|6.2602|5.6457|6.1444|6.8657|7.1418|8.246|7.7562|8.1391|8.4775|8.9049|9.9023|11.1836|9.8308|9.6551|8.2207|7.594|7.4624|8.6832|8.6352|9.6996|7.9592|8.8|
2022-02-19 16:40:27|pink_usa_0590|GGPXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3167||3.0471|3.301|3.301|3.301|2.6408|2.5393|1.7775|2.5393|2.0629|1.1788|0.5894||1.7682||1.1788|2.1|2.4|0.6||1.14|1.044|1.362|0.798|1.134|0.606|0.606|0.66|0.6|0.6|0.4662|0.594|0.48|0.48|0.42|0.36|0.42|0.42|0.36|0.36|0.41|0.376|0.3357|
2022-02-19 16:40:29|pink_usa_0591|HNGKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2992|7.2777|9.5418|14.3531|18.9623|19.0028|19.7709|20.0135|24.9462|28.7871|28.8968|29.9222|20.5279|19.4859|23.3831|23.0549|24.6138|28.6259|29.4304|26.923|26.9903|24.3189|26.587|28.3931|28.6409|28.5191|32.7949|32.8789|28.3931|29.5188|27.052|25.0872|29.4286|29.9091|32.0085|32.4018|32.5242|30.9072|30.2778|31.7113|29.4387|26.4756|31.7584|30.4712|25.5118|26.0081|17.3209|19.1516|17.5106|20.2383|24.3286|23.5594|23.65|26.5|
2022-02-19 16:40:30|pink_usa_0592|HKHGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7935|1.8432|1.6631|2.6088|3.3017|3.8317|3.9132|3.9947|4.8915|5.7067|5.933|5.9661|3.6722|4.0235|4.5589|4.6342|4.9186|5.8555|5.9361|5.2652|5.5115|5.1123|5.1972|5.6643|5.799|5.662|6.2273|7.1096|5.7134|5.8675|5.1395|4.9853|6.3044|5.3793|6.5895|6.4848|6.1182|6.1968|5.989|6.3539|5.8494|5.4985|6.3406|5.9214|5.145|5.0162|3.4938|3.8507|3.4572|3.8361|4.9588|4.6729|4.172|5.14|
2022-02-19 16:40:32|pink_usa_0593|LNNGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.564|44.7181|40.8084|41.3948|24.2211|19.0797|30.6722|18.1316|12.3842|16.3624|14.2316|17.467|16.9098|19.4903|15.903|16.7045|14.1436|11.6414|11.1918|11.6512||11.0939|12.1301|12.1692|17.3594|||18.1707|22.5497|18.8549|28.1798|25.4136||27.6031|27.6617|49.4112|69.2429|69.2429|66.9592|67.5032|109.6715|147.1954|159.4342|303.2|279.5|263.6199|
2022-02-19 16:40:34|pink_usa_0594|NDGPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1939|9.5073|7.6983||15.6157|10.205|11.6327|13.2064|11.7544|10.8783|13.5796|13.724|12.2898|14.9586|10.0022|9.7182|12.2411|12.1681|13.6039|18.3657|18.9903|19.6393|33.6042|25.5286|24.2177|21.0387|19.1447|15.6558|16.1099|15.2804|14.5492|19.19|15.5538|17.0816|25.4284|26.0113|31.0299|24.7916|25.9307|21.15|
2022-02-19 16:40:36|pink_usa_0595|CWAFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0826|0.0991|0.1073|0.2147|0.256|0.3427|0.3385|0.2931|0.3674|0.2972|0.3096|0.3096|0.2394|0.2312|0.2792|0.2125|0.2083|0.2375|0.25|0.2833|0.325|0.2833|0.2708|0.2958|0.3779|0.3937|0.3939|0.4388|0.3777|0.3989|0.3446|0.4711|0.546|0.5233|0.5748|0.477|0.6074|0.7464|0.8665|0.9094|1.0034|0.89|0.8921|0.8987|0.6884|0.6973|0.6423|0.6514|0.7345|0.7824|0.7849|0.7463|1.011|1.12|
2022-02-19 16:40:38|pink_usa_0596|HUTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5926|2.6848|1.9756|2.2892|1.8737|1.7436|1.7348|1.8503|2.5575|2.474|2.18|2.325|
2022-02-19 16:40:39|pink_usa_0597|HTCTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2053|0.2101|0.2341|0.2281|0.2461|0.1867|0.1493|0.1634|0.1299|0.1379|0.1267|0.1267|0.156|0.1654|0.1529|0.1576|
2022-02-19 16:40:41|pink_usa_0598|PCCWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4473|2.5032|1.1143|0.8642|0.524|0.3766|0.4839|0.4639|0.4075|0.262|0.2729|1.0443|1.1917|1.1917|1.1753|1.1826|1.2481|1.1607|1.1242|0.977|1.1459|1.1938|1.1786|1.2776|1.2658|1.2019|1.2019|1.1861|1.5173|1.6599|1.4724|1.6093|1.546|1.2108|1.2017|1.339|1.3635|1.2507|1.1428|1.4861|1.4804|1.8505|2.1659|2.208|2.3011|2.0285|1.8185|2.0728|2.0878|2.3695|2.5379|2.718|2.7388|2.643|2.7164|2.9856|3.3795|4.1515|4.3761|3.7922|3.9673|3.4365|3.7854|4.1672|4.4976|4.2953|3.7266|4.1348|4.0625|3.9433|4.2528|4.2749|4.4676|4.4077|4.6674|4.6438|4.7196|4.7122|5.1126|4.316|5.0472|5.4199|5.6659|5.3269|5.1816|5|5.045|
2022-02-19 16:40:44|pink_usa_0599|PCWLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1619|0.2142|0.2612|0.1306|0.1332|0.1201|0.1515|0.1502|0.1981|0.2227|0.2388|0.2352|0.2333|0.2054|0.2087|0.2234|0.241|0.259|0.2682|0.2841|0.2703|0.2611|0.3073|0.3445|0.4253|0.4683|0.4048|0.4049|0.3545|0.3953|0.4369|0.4489|0.4487|0.3835|0.4169|0.4231|0.4122|0.4438|0.4391|0.4465|0.4673|0.4595|0.4998|0.495|0.4823|0.5057|0.4603|0.5051|0.5496|0.5472|0.5333|0.5106|0.48|0.475|
2022-02-19 16:40:47|pink_usa_0600|CRPJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7697|21.0033|20.9716|16.5749|18.0932|18.18|14.0912|18.1634|17.7433|19.5258|21.7311|23.6437|28.7285|24.0506|23.8149|23.5185|26.5156|28.1712|30.269|27.2867|25.8282|29.6774|23.8649|21.4567|19.468|16.6432|20.5306|18.2495|21.0932|23.8511|22.6219|22.2654|20.6967|26.6699|23.0961|26.068|19.5163|18.8124|17.2395|19.4596|16.2399|16.2279|15.8273|14.3395|18.9082|18.6399|35.77|48.15|
2022-02-19 16:40:50|pink_usa_0601|KGBLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8921|16.9112|20.5614|28.6265|36.4527|51.0013|55.9187|55.9187|56.88|
2022-02-19 16:40:51|pink_usa_0602|ASMVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9738||22.0555|20.1553|||31.5118||33.7543|39.3199|37.4557|40.2025|35.1105|28.2748|26.574|31.1217|27.4208|35.33|39.7969|26.5916|30.0039|29.8721|36.8797|36.4436|38.825|33.29|31.8|
2022-02-19 16:40:53|pink_usa_0603|PCFBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3184|10.87|10.6104|8.6311|9.6045|8.5337|8.365|7.406|5.3299|5.3299|7.4754|5.2076|6.0292|7.7537|8.0253|7.5976|8.9759|9.6175|8.65|8.2154|7.6383|5.5607|4.2978|4.162|4.2843|3.0078|1.9147|1.5701|3.0133|3.2613||3.7458|4.1318|3.9746|4.8426|4.9174|3.8729|4.3536|3.8082|3.3944|4.0468|3.9046|2.2882|2.7948|2.8815|3.6621|5.5317|7.6134|9.37|7.3465|
2022-02-19 16:40:56|pink_usa_0604|MAWHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5189|5.5217|5.4298|5.5244|4.0563|1.4265|2.1354|2.1908||||3.6628||6.3039|6.9131|6.425|6.2698|5.7514|6.4376|7.2904|8.3693|8.0521|9.3439|10.2542|12.1826|11.9797|11.8597|13.8004|15.1804|16.1935|16.8411|15.425|14.6362|11.8833|7.6807|9.5542|8.7368|10.7827|13.8588|9.7795|16.9706|24.3241|38.1012|41.4703|48.8175|41.678|32.75|
2022-02-19 16:40:58|pink_usa_0605|NGCRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6201|28.6796|31.4795|44.296|43.7258|42.9769|51.7255|49.3016|43.728|38.0849|41.8151|34.0416|41.1783|32.0455|34.1544|33.4038|36.0489|36.7996|30.2046|30.1849|31.5004|33.7076|41.3839|52.8044|||50.6776|62.8845|62.7504|79.1367|79.1367|76.9424|68.0782|67.2611|70.3761|74.1297|64.8|43.24|50|
2022-02-19 16:40:59|pink_usa_0606|VPGLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2616|0.2578|0.1868|0.3284|0.284|0.3923|0.5605|0.4409|0.5231|0.7436|0.695|0.6336|0.3054|0.3855|0.4725|0.3435|0.3657|0.487|0.4779|0.4361|0.4654|0.5837|0.4812|0.5134|0.5799|0.6689|0.7209|1.2693|0.7601|0.9752|0.8462|0.7339|0.8823|0.6308|0.8163|0.8052|0.7434|0.9143|0.8619|0.7315|0.7658|0.6342|0.6859|0.6155|0.5027|0.5685|0.3665|0.4651|0.4087|0.5027|0.684|0.6539|0.4867|0.4543|
2022-02-19 16:41:02|pink_usa_0607|VTKLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2163|6.4797|4.8676|5.1732|6.7273|6.2921|6.7845|6.3158|6.7848|8.019|7.7903|7.6047|7.5518|7.828|7.5102|9.0514|8.8769|8.3688|7.8596|6.7657|7.8766|7.0517|7.5695|9.1489|8.2099|10.9027|10.4378|9.5915|9.0841|8.5419|8.7832|6.5292|7.8662|6.9989|7.2453|8.3753|6.1117|5.0344|5.2727|7.2928|8.0819|9.3543|7.6903|7.63|
2022-02-19 16:41:05|pink_usa_0608|CREQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0886|0.0928|0.1012|0.1687|0.194|0.194|0.2151|0.2108|0.3711|0.3492|0.3753|0.2657|0.1729|0.1636|0.2614|0.2159|0.1771|0.183|0.1518|0.1096|0.1349|0.118|0.1054|0.1029|0.1139|0.0928|0.1168|0.1434|0.073|0.07|0.055|0.06|0.065|0.075|0.08|0.055|0.072|0.062|0.065|0.05|0.048|0.034|0.042|0.0751|0.0595|0.042|0.04|0.05|0.054|0.054|0.12|0.1095|0.1|0.1346|
2022-02-19 16:41:07|pink_usa_0609|HKSHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7116|25.5481||29.7463|29.0191|27.5066|27.8654|20.6518|20.8651|20.1573|19.6531|||21.6407|33.6731|34.0706|27.6521||25.4556||25.4556|25.4556|29.3634|19.0837|21.6712|16.7468|17.78|16.22|16.22|20.3504|20.67|19.69|19.69|
2022-02-19 16:41:09|pink_usa_0610|SIHBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0573|2.8345|2.7982|3.2439|3.2024|3.6118|3.6118|3.9486|3.9955|3.6669|3.4982|3.3187|2.7307|3.036|2.6572|2.9852|3.1095|2.9004|2.6064|2.8551|2.7951|2.8186|3.0787|3.0787|3.1198|3.0318|3.2046|3.2796|3.2661|3.46|3.4716|4.4351|4.2383|4.1914|4.4398|4.8565|5.2011|4.7363|4.8084|4.2074|4.0231|4.0952|4.1554|4.0565|3.284|3.1142|2.5939|2.895|3.0632|3.7195|3.7835|3.805|3.44|
2022-02-19 16:41:11|pink_usa_0611|SBKFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9066|26.5758|19.9435|32.8322|42.3982|44.632|44.1139|46.634|63.5164|58.8813|62.9323|49.8272|37.6684|32.8526|44.9737||40.453|41.4066|41.3852|31.508|22.0956|29.0857|26.6394|43.0365|40.2451|46.5196|40.4047|39.976|35.5056|31.8848|29.3869|29.9747|37.0569|36.2243|41.7588|43.6963|38.6666|39.6349|39.6349|37.3029|35.2772|42.0856|43.4295|48.4197|37.0065|41.5223|25.2968|23.1723|24.1011|34.4372|52.0758|45.495|58.2|59.1|
2022-02-19 16:41:13|pink_usa_0612|LTOUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.653|6.6232|4.4614|12.132|13.533|13.6974|13.8931|14.4801|18.0023|17.0239|14.8714|15.4585|10.6131|8.3327|9.8635|9.4926|11.428|11.767|10.1039|8.931|8.5049|10.0237|12.156|16.7973|15.2249|14.5265|16.6586|16.052|13.22|11.7603|11.2651|13.8579|13.9078|12.3729|14.4716|17.1404|16.445|17.4776|19.1232|18.8413|18.4184|19.2641|18.9822|19.9877|17.5182|17.2233|15.352|10.1227|10.9398|19.7053|19.0722|19.1909|22.75|23.78||||
2022-02-19 16:41:15|pink_usa_0613|MAHMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1385|3.6319|4.3009|5.2567|5.639|6.5183|7.2877|8.3629|7.1682|7.1682|7.7895|6.093|6.547|5.7824|7.7082|8.4509|7.9315|7.5771|6.6937|7.5966|7.5966|9.4411|11.0866|9.4168|9.3731|10.3342|8.8586|9.1013|8.6402|9.9799|9.9896|8.3198|9.5673|10.3876|9.3973|11.4555|10.1935|14.5621|12.0477|10.6206|9.4654|9.077|7.9446|7.571|4.1788|5.4079|6.2764|9.8841|11.169|10.0966|10.9|11|
2022-02-19 16:41:17|pink_usa_0614|PPERY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.91|3.4423|3.6973|4.5752|4.8999|5.738|5.5516|5.5289|6.206|5.0111|5.5893|5.7049|5.5914|6.4907|6.3577|8.0312|6.9246|5.7453|5.0919|6.787|6.6318|7.0565|7.0892|7.6503|6.2533|4.2908|5.4883|6.2616|6.0957|7.5973|6.7782|7.645|8.461|8.5788|10.429|10.151|8.2851|7.9942|8.7685|8.9073|10.3345|8.9675|10.3807|5.5347|6.7131|6.4233|8.8806|8.67|7.9401|8.25|9.85|
2022-02-19 16:41:21|pink_usa_0615|BKRKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1013|2.1013|2.9388|2.9749|3.1377|3.3638|4.06|4.2228|5.0833|5.5809|4.9017|5.6984|5.4892|4.7943|5.8026|5.4153|7.0207|5.8506|5.1013|4.4843|6.2601|6.6021|7.0348|7.4274|8.0523|6.2895|4.6341|6.8426|6.7177|6.5692|7.8257|6.9402|8.4197|10.0278|9.8861|11.6359|11.3046|8.8993|9.2671|11.3933|12.9632|14.122|13.369|14.6519|8.6774|9.7862|9.7765|14.2213|14.7709|13.3321|13.4407|14.3|
2022-02-19 16:41:23|pink_usa_0616|PBCRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9143|3.6959|3.2495|3.4546|4.028|4.6808|3.944|3.8494|3.4304|4.0971|3.8269|4.4519|4.4772|4.7138|4.4541|3.5898|4.2929|4.2686|4.328|5.1939|4.8453|5.4975|6.1997|6.6346|7.0977|7.6211|6.888|7.2196|8.0655|8.9416|9.4365|9.8581|11.2588|7.5972|8.7842|8.8822|11.4889|2.0623|2.0733|2.2902|13.04|
2022-02-19 16:41:26|pink_usa_0617|PTAIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.0719|47.7893|51.6109|11.0331|12.3786|12.2933|11.0903|11.8509|12.301|12.4485|9.9819|8.9592|8.9231|10.2356|9.8803|9.3961|9.6214|10.6987|8.8065|5.9482|7.514|8.9777|9.0808|11.5089|9.8337|11.1924|11.945|10.2865|10.7925|9.2335|8.0945|9.035|10.2716|9.2226|9.5388|8.5048|9.2973|4.3337|6.319|5.9152|8.1921|7.1278|6.5436|7.0099|7.98|
2022-02-19 16:41:28|pink_usa_0618|TLKMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3671|||0.5712|0.7128||0.6935|||0.6445||0.6853||0.6772|0.7147|0.6568|0.7588|0.7751|0.9138|0.863|6.5836|0.1521|0.1479|0.1685|0.2132|0.1977|0.1827|0.1852|0.1595|0.1994|0.226|0.259|0.2863|0.2366|0.257|0.2863|0.3235|0.2136|0.2216|0.187|0.2092|0.226|0.2411|0.25|0.2666|0.2537|0.1627|0.2212|0.1631|0.2233|0.2147|0.2232|0.2579|0.2818|
2022-02-19 16:41:31|pink_usa_0619|PIFMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8235|14.1882|15.4592|16.5898|22.0027|18.823|23.3032|24.3932|20.7653|19.097|20.2809|19.5275|22.8183|23.5052|30.6113|25.3054|23.9596|21.9164|24.8921|23.6353|23.4307|21.8251|23.7618|20.6676|15.1397|15.6609|21.5476|23.2905|28.0666|24.8712|24.9566|27.7504|27.5966|22.7181|22.4191|21.0003|17.5961|22.124|22.0614|23.2316|24.8092|25.6896|14.7296|20.5352|22.6352|23.2573|22.8242|20.6444|21.72|21.86|
2022-02-19 16:41:33|pink_usa_0620|ADOOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4082|7.5728|7.4016|8.6923|8.554|9.3837|7.0987|6.7036|6.6838|5.4868|5.5211|5.7268|4.7286|2.7935|3.024|3.1502|2.9662|3.4672|4.2608|2.8667|2.5593|1.5771|1.4862|1.3692|2.1968|2.3924|3.6263|4.7021|5.0406|4.3861|5.3942|4.9203|5.7253|5.1008|4.6344|3.4833|3.8616|3.5294|3.1285|4.6078|2.1518|2.9797|3.3762|4.9108|3.8497|3.834|4.8273|7.6123|
2022-02-19 16:41:35|pink_usa_0621|PUTKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8692|13.2073|20.9883|22.0121|28.4622|28.7352|30.9944|35.0868|33.9682|38.1619|32.7389|38.2616|48.2852|33.4032|31.9104|28.6382|26.7757|25.3245|22.0462|22.5412|26.4666|28.6786|25.7277|20.8131|25.0732|23.9899|17.3585|17.7333|17.8444|16.3808|22.749|26.5576|34.1431|34.0931|37.8758|39.3453|38.5517|41.0745|38.9882|33.5252|33.3255|33.483|28.7368|28.118|16.3169|21.9432|30.6907|35.2983|30.6941|30.8044|27.9618|30.04|
2022-02-19 16:41:38|pink_usa_0622|BSPDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.24|25.1|||||||||||||||||||||||||||10.45|10.805|10.805|10.805|10.805|10.805|16.08|
2022-02-19 16:41:40|pink_usa_0623|PTPIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1945|0.4085|||0.2918|0.2918|0.1654||0.1751|0.2383|0.4182|0.2772|0.2967|0.2821|0.248|0.1945|0.214||0.248|0.1945|0.249|0.2334|0.2626|0.2723|0.3793|0.7489|1.4104|1.9161|1.9259|1.9311|0.4704|||0.3169|0.3565|0.3961|0.3961|0.5645|0.7135|0.5946|0.3964|0.3964|0.6144|0.6937|0.5999|0.6|0.56|
2022-02-19 16:41:42|pink_usa_0624|GGNPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9905|3.6371|4.0412|4.6339|4.3555|4.131|4.4902|5.2087|4.5351|5.3164|4.5351|4.5351|4.3735|4.9842|5.3883|4.8495|3.4387|3.4573|1.3941|2.974|2.7509|2.6766|2.4442|2.3606|2.05|2.09|
2022-02-19 16:41:43|pink_usa_0625|GDNGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3772|14.1711|8.8043|12.0356|9.9961|10.537|9.6941|11.6891|8.77|8.33|
2022-02-19 16:41:45|pink_usa_0626|PITPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2487||12.5548|16.1213|||18.6204|18.5526|20.2469|19.2981|15.3927|14.7912|18.2053|16.8075|17.5868|17.3666|13.7408|12.3176|11.013|13.4273|13.1817||10.8944|9.6829|12.1143|11.894|14.4185|13.0715|13.0715|12.1335|10.2708|10.2708|13.0912|13.4411|12.6292|12.6292|6.2965|6.5311|7.8096|8.3662|8.6058|7.9829|6.47|8.42|
2022-02-19 16:41:47|pink_usa_0627|PTXKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.962|12.6708|11.1774|10.2569|8.0094|7.5462|7.7971|6.7742|8.1212|10.3397|7.5593|6.3035|5.5412|3.1664|5.1307|5.7269|5.953|3.9491|3.3528|4.8875|5.2492|5.2492|4.2346|3.431|3.4408|3.6529|2.5229|3.6168|3.91|4.4183|4.4183|1.6324|4.2721|2.5017|3.6935|2.6396|3.73|4.19|4.44|
2022-02-19 16:41:49|pink_usa_0628|PTKFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.426|16.0685|19.1188|22.03|21.0842|20.4667|18.0407|22.037|24.3553|24.7229|26.7728|25.9707|21.9633|16.9835|16.7584|17.6499|18.6902|23.9651|18.9822|20.3603|22.7796|23.613|22.7148|18.7237|17.7076|16.4064|18.7542|20.5363|19.7464|22.717|21.9864|10.4789|19.5419|21.4766|21.3153|20.1872|20.16|20.96|22.05|
2022-02-19 16:41:51|pink_usa_0629|PTNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.626|||25.9702|22.2504|16.44|18.2557|14.0059|14.4083|11.9349|13.6427|12.6683|11.0439|9.8256|12.183|17.7793|15.204|13.8866||10.1997|6.1212|5.3883|7.5079|6.3292|11.0439|10.2813|7.0325|9.9049|10.618|13.8767||||12.0939|11.8066|11.8066|13.8668|12.1731|5.9627|10.4497|12.2622|17.0859|16.145|15.48|17.79|16.68|
2022-02-19 16:41:53|pink_usa_0630|PSGTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8283|12.5265|14.1111|16.7158|16.1258|15.4591|17.2732|14.4572|18.8892|20.9827|18.6363|23.698|26.6131|28.7749|28.1061|19.9624|19.0771|23.3452|21.4815|21.7732|22.3737|17.9127|15.7607|10.6628|14.2934|13.4827|12.2449|14.5796|12.382|12.2266|14.4285|13.493|13.956|13.6348|10.288|12.0195|14.9404|18.4081|15.5365|17.5788|16.758|8.6321|12.4195|12.1175|17.0663|14.1614|13.14|12.12|10.17|
2022-02-19 16:41:56|pink_usa_0631|PTIZF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3923|1.3219|1.0716|1.3063|1.0638|0.6649|0.6179|0.3442|0.4334|0.4223|0.8952|0.7002|0.7547|0.7547|1.52|
2022-02-19 16:41:58|pink_usa_0632|PTMEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0966|16.6421|18.2889|24.0906|23.0563|28.7263|27.1748|24.8711|19.7088|21.642|21.0817|24.7853|18.9926|20.9583|13.9322|11.2319|13.58|14.0399|15.801|15.0182|11.1634|11.7212|13.7463|10.3122|8.8055|9.823|8.0423|5.3029|5.1463|6.34|8.3163|10.0671|9.6014|5.6974|7.3324|5.1029|7.7782|7.7782|6.5|5.6|6.42|
2022-02-19 16:42:00|pink_usa_0633|PTFRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4049||2.3134|3.0116|2.8845|3.4608|4.8793|5.181|4.0607|4.4431|4.0133|4.5458|5.6453|5.7817|6.6205|6.0941|5.5435|3.7538|3.6606|3.7831|4.4203|4.1765|3.2029|3.6227|4.0034|4.3357|4.0642|3.3971|3.2235|3.4155|2.3429|2.7694|2.5478|4.2854|3.8758|4.0672|3.4839|4.1335|5.1177|6.8596|10.5|10.56|10.56|
2022-02-19 16:42:02|pink_usa_0634|UNLRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1092|6.0951|6.0465|7.0753|7.6535|7.6535|9.7795|7.5856|7.9038|9.1509|9.5308|8.4152|8.736|8.8664|9.3014|9.4645|11.6635|11.4221|9.8057||11.8175|12.6522|12.7014|10.9337|12.2093|13.0184|14.3599|13.8649|13.596|11.9472||11.4336|12.7456|11.6623|12.6988|11.2734|6.7243|10.8573|10.3149|10.8936|8.8892|6.7232|5.2248|5.84|
2022-02-19 16:42:04|pink_usa_0635|AIBGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1045|7.4216|8.5507|7.3214|5.0631|6.602|2.22|2.4|2.31|4.3515|5.12|5.22|5.49|5|
2022-02-19 16:42:06|pink_usa_0636|BKRIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9252|8.3555|7.6854|7.797|5.389|5.8842|5.145|3.875|5.4|1.9|1.995|1.97|4.2|5.07|5.33|5.92|5.8|
2022-02-19 16:42:08|pink_usa_0637|CRHCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8709|19.04|15.9197|17.9799|20.527|20.3397|18.3545|16.4816|12.2863|15.0956|18.7776|16.0836|11.9649|15.8443|16.367|14.3742|16.4295|16.3054|18.7936|17.3471|20.3499|21.2173|23.8359|22.4465|20.047|20.9813|24.0651|24.8284|24.2193|25.0855|24.5782|25.2441|29.861|31.0039|31.3639|31.8139|32.3089|33.0289|31.6379|32.435|29.9439|22.9976|28.3881|30.1001|31.346|37.316|25.3553|32.0481|33.8574|40.7849|43.6168|51.6412|49.7|51.2|
2022-02-19 16:42:12|pink_usa_0638|DCCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9614|43.2301|43.5904|33.3682|33.3682|33.3682|33.3682|33.3682|33.3682|33.6131|33.6131|34.1053|34.1053|34.3673|34.3673|34.9153|34.9153|35.2242|30.5657|39.4709|40.0499|40.3879|40.3879|41.1304|41.1304|41.5|
2022-02-19 16:42:14|pink_usa_0639|KRYAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.146|27.521|14.356|18.9412|21.8012|31.8813|30.1197|30.2138|27.7101|33.7623|33.3388|34.9765|37.885|34.0259|33.9788|42.2806|40.9911|48.1915|51.0059|53.0107|53.762|57.7454|65.0121|71.4367|71.6512|67.5058|66.6881|64.5108|74.0116|70.7534|79.4343|88.4253|80.6865|79.2539|67.3037|76.7768|85.3026|94.4577|112.6306|97.8721|103.3208|109.2619|100.7024|108.6999|121.0834|113.6661|127.157|109.297|126.5528|128.0475|147.6732|127.2205|141.9137|136.6362|130|
2022-02-19 16:42:16|pink_usa_0640|SMFKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4733|20.5149|22.0945|18.2717|17.0177|18.2419|22.9661|24.3302|22.134|21.6376|21.8196|18.6018|19.123|19.6482|22.6966|26.894|28.1255|29.8361|35.9568|35.9509|36.1769|23.7223|25.4503|28.0856|27.5743|35.686|26.0098|31.6478|38.5721|46.5112|46.3555|54.471|53.3|55.01|
2022-02-19 16:42:18|pink_usa_0641|SMFTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9773|1.8212|1.4743|5.8538|7.675|7.8918|6.9378|8.178|9.2187|8.3688|11.8377|10.2333|5.7671|5.16|7.9091|5.7497|8.9238|10.0599|14.0925|13.3553|19.3324|21.6894|21.4379|19.9628|20.104|19.7423|24.1089|25.9702|25.5291|22.2564|22.2652|22.4769|23.1385|20.0863|23.853|26.3936|28.9342|29.3488|36.8117|36.2853|36.7619|24.0628|25.1834|28.1685|29.8446|35.8668|22.6953|29.6618|36.4682|45.8067|45.6608|53.2207|51.11|56.47|
2022-02-19 16:42:20|pink_usa_0642|KGSPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9901|24.1031|24.1031|||28.2489|31.4787|33.1276|40.6984|42.882|41.2455|48.8071|47.7893|43.4072|45.6296|51.0853|48.3947|61.5381|52.7934|65.2692|90.6107|73.9094|83.4819|99.2102|106|115.1|
2022-02-19 16:42:22|pink_usa_0643|EXPGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3415|4.8867|4.9648|5.9878|6.6144|7.7406|7.877|7.6376|8.8211|10.0928|10.1086|10.1902|9.3617|10.8696|13.2426|12.249|14.1597|13.9142|14.55|15.4011|16.7246|15.1219|15.5808|14.7311|14.2825|14.9423|14.776|16.7476|14.1635|15.6554|16.154|17.1676|18.5266|17.1171|18.7599|19.1482|18.8435|19.9779|20.5341|23.3166|24.7424|22.0866|26.0238|29.4642|30.8709|32.3863|27.8911|35.1004|37.3117|37.1541|34.0805|38.7359|41.861|47.2021|
2022-02-19 16:42:25|pink_usa_0644|GLAPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9625|49.3354|62.6624|57.8844|58.3329|68.3465|68.6577|69.7104|66.2042|71.8455|85.0881|91.7969|91.6497|87.9042|91.4932|90.1496|89.1373|73.7596|91.6128|93.4074|86.9195|79.2352|78.7482|86.823|81.2222|90.1075|101.1237|76.982|57.9321|55.6549|50.4651|59.4901|52.1078|64.2298|67.836|79.3727|88|66.8|
2022-02-19 16:42:28|pink_usa_0645|IRCUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2365|2.2423|2.5126|2.9524|3.3125|3.3449|4.0584|3.4034|3.4771||4.3621|||5.562|5.9218|4.9592|4.3271|4.6188|||6.7266|6.8456|6.7581|5.9607||5.9607|5.3881|5.483|4.65|5.7|3.15|3.95|3.95|4.8896|5.1882|5.5407|5.42|4.8775|
2022-02-19 16:42:29|pink_usa_0646|PDYPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.4274||42.1918|50.5187|50.7563||62.0415|50.693|54.12|46.3185|48.9887|51.8|45.1055|54.9149|47.3153|51.8542|41.7774|39.3794|36.8574|35.2372|46.4714|60.7718|43.6772|70.635|79.8|105.22|112.6|92.15|103.14|77.6|
2022-02-19 16:42:31|pink_usa_0647|ILPMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5.597|5.87||1.07||1.76|1.62|||1.63||||1.63|1.63|1.3|1.23|1.3|0.6|0.7|0.565|0.95|1.35|1.7|1.65|1.94|
2022-02-19 16:42:33|pink_usa_0648|GLVHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.765|0.765|0.765|0.765|0.765|0.765|
2022-02-19 16:42:34|pink_usa_0649|GNCGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0215|4.0086|3.1741|5.6447|7.2482|6.0538|5.3584|5.1597|5.3192|5.5289|5.3275|5.0442|2.9697|2.8569|4.3835|4.0621|4.8121|5.6338|5.359|7.4202|8.6202|13.1639|16.0679|16.5809|15.8022|16.7869|17.648|18.6017|15.7313|19.6384|19.4699|14.7997|16.4682|18.6445|12.6163|12.1906|9.7429|12.0281|7.0753|9.2983|9.6377|8.6625|10.6175|10.8179|10.9361|13.2514|7.47|6.65|6.35|5.76|8.79|7.1|7.79|6.78|
2022-02-19 16:42:36|pink_usa_0650|CCGGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:42:37|pink_usa_0651|CGPZF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2951|1.1164|0.9825|2.7241|3.9567||3.8852||3.4386|3.9745|3.8852|4.4658|3.6802|3.6887|4.0192|3.8852|4.3139|4.2425|5.5376|5.4508|4.7962|5.1803|5.7608|5.4036|4.7485|4.2428|3.8892|3.636|3.6269|3.6631|3.3918|4.2058|3.7988|3.3918|3.6902|3.3466|3.238|3.0994|3.035|3.2785|4.0747|3.5402|3.2613|4.0094|4.3952|4.84|4.6|1.85|2.85|2.7|3.35|3|3.16|3.49|3.1|
2022-02-19 16:42:39|pink_usa_0652|BKHYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1197|8.5504|6.1459|9.9128|14.1478|16.2283|18.3089|15.1381|16.9357|16.9357|16.9357|16.9357|16.9357|16.9357|16.9357|16.9357|16.9357|18.1008|18.4753|19.1494|19.5539|23.0761|24.1288|24.678|24.2495|20.0321|19.5194|22.9068|22.1557|22.3619|22.0398|21.9582|24.5542|26.2142|28.634|30.6395|31.7288|33.5859|32.61|31.8195|34.0406|28.9439|32.7688|34.5924|36.0363|38.714|26.2955|27.4793|26.7382|31.2234|35.8049|40.4057|45.3775|51.91|
2022-02-19 16:42:42|pink_usa_0653|ISDAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1811|14.4905|17.1143|17.9893|15.9396|15.4565|16.5717|18.3795||22.3154|25.4743|23.9166|27.6093|26.7108|28.6524|32.4737|29.4822|33.2317|39.2646|43.8606|46.4814|28.4296|30.9925|26.9198|34.9684|40.2803|47.6807|53.6408|63|
2022-02-19 16:42:43|pink_usa_0654|BZQIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2739||5.6236|5.4361|5.2955|4.385|4.1493|3.4934|2.4898|2.4659|3.2035|3.8173|3.8639|5.9025|5.7706|5.8115|6.5559|6.4412|6.4884|6.9756|6.6204|7.2693|8.8189|9.1749|8.1327|8.1806|8.068|7.7045|7.4213|6.3547|7.349|6.395|5.3966|5.78|4.74|3.653|3.653|2.91|3.85|3.25|4.74|5.65|4.85|5.35|5.4|5.76|6.9|
2022-02-19 16:42:45|pink_usa_0655|DGRLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:42:46|pink_usa_0656|DLKGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.0118||193.1267|210.5081|220.1644|212.4393|244.1747|255.8929|231.752|231.752|145.8106|176.2378|176.9166|141.2239|162.2264|222.2893|251.0647|261.6867|283.8962|355.3531|342.7999|378.5283|324.4528|228.8261|241.4084|283.4134|207.8236|191.3801|157.5498|186.3672||216.4579||177.6765|158.0548|150.8802|145.4629|128.9121||128.9121|156.4326|192.75|130.02|141.75|80.03|22.55|19.1|35.1885|49|45|60.9|78|
2022-02-19 16:42:48|pink_usa_0657|TTCNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5766|0.5766|0.5093|0.5093||0.4228|0.3075|0.5573|0.5573|1.2492|1.3357|1.2492|1.1147|0.639|0.6775|0.788|0.9513|0.8648|1.2204|1.1339|1.5567|2.8828|3.8245|3.4501|3.9879|3.6804|3.0269|4.3819|4.8239|3.0269|2.8444|2.7771|3.341|3.2392|4.2208|4.0584|2.528|2.0538|2.072|1.94|2.25|1.62|2.1|2.01|1.93|2.01|1.19|1.3652|1.67|2.81|2.98|3.12|3.075|3.075|
2022-02-19 16:42:51|pink_usa_0658|TTTPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2225|4.2225|2.36|1.5|1.81|1.95|0.66|1.79|2|5.2454|9.4525|9.5|10|7.48||||
2022-02-19 16:42:52|pink_usa_0659|IDTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|24.8|12|10|7.6|14.4|7.6|30|40.8|36.8|26.8|22.4|20|16.4|16|10.8|6.8|4.8|3.6|1.6|1.2|1.2|3.2|11.2|20|10.4|7.2|8|5.2|4.8|4|2.8|2.4|3.6|3.2|2.8|3.2|3.2|4.4|3.6|3.2|4|3.6|4|3.2|3.2|2.4|2.4|1.6|1.2|1.2|1.6|1.6|1.6|1.7|1.5|0.95|1.3|1.06|0.755|0.12|0.2|0.21|0.49|0.215|0.1608|0.17|0.55|2.7|2.04|1.21|1.13|0.55|
2022-02-19 16:42:55|pink_usa_0660|ARZGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9651|||10.2128|8.7863|7.4375||8.0156|7.864|7.584||6.3508|6.0502|4.2544|5.503|7.53|6.3508|6.5512||9.1023|9.1717|9.2003|8.607|8.1481|8.0065|7.1197|7.2621|7.3697|5.7749|4.3984|4.7704|5.8461|6.1546|6.4948|7.2938|7.2147|7.6972|6.7629|7.6646|6.7629|7.5978|8.2393|8.5917|9.1469|6.3094|6.7591|6.2074|7.9638|9.3883|9.7854|10.3903|10.66|
2022-02-19 16:42:56|pink_usa_0661|UNCRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0558|9.767|7.907|8.0807|5.3935|6.2571|5.8169|5.6887|7.2662|4.4563|4.3084|3.9979|4.5352|5.2944|5.96|6.435|7.665||||
2022-02-19 16:42:58|pink_usa_0662|UNCFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.245|191.8994|209.3448|218.0675|170.9649|176.6347|190.8091|190.8091||190.1549|160.4977|165.2952|180.996|200.6221|169.6565|171.5581|159.7126|215.8868|211.5255|227.6625|224.6095|220.2482|224.6095|248.6406|266.0423|233.8294|250.7776|301.8054|303.1138|316.1979|359.8114|377.2568|408.6585|396.8828|368.5341|348.908|307.4752|274.765|209.3448|101.6195|81.5572|105.4647|170.7733|146.0619|125.7633|102.756|110.351|93.8207|112.138|98.3504|51.9072|38.9304|24.7697|14.707|20.0799|22.2427|20.1709|24.9734|31.0191|33.8108|41.6688|42.7385|36.0882|31.2051|31.6702|33.8995|30.8652|25.9343|18.301|13.2753|10.9522|13.9865|14.5315|16.7685|19.8303|18.5127|19.4416|16.3403|15.9113|11.4469|12.1418|11.332|11.558|14.5905|9.6645|9.123|7.9289|8.8756|10.5521|12.18|13.1|15.25||||
2022-02-19 16:43:02|pink_usa_0663|ISNPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9767|24.3763|26.1384|25.9679|26.4509|23.8371||18.8367|12.1032|9.4212|10.8247|15.0296|14.9898|12.7396|9.7659|11.4498|9.8999|10.838|9.7896|5.5975|6.1208|6.9118|4.9992|6.2698|6.5507|5.9505|6.5564|9.0085|9.8214|12.4883|12.6896|12.8585|12.2909|13.6356|15.0542|14.2884|14.2401|11.7357|8.1077|9.8916|11.2623|11.7668|14.6825|16.5881|15.729|17.6033|14.5777|14.1094|10.7974|12.7837|11.6498|13.0464|14.6909|8.1769|10.4555|11.388|12.9817|15.1457|15.7096|15.3854|15.53|
2022-02-19 16:43:05|pink_usa_0664|IITSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:43:05|pink_usa_0665|ATASY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6458|4.9039|6.1358|7.2966|9.1207|7.9599|6.2353|7.0313|7.0696|7.7252|7.22|4.9193|5.6542|5.9251|4.19|5.7648|6.8869|5.9585|6.2823|8.2563|8.807|10.3603|11.4761|9.682|9.9463|10.9543|10.4989|11.4572|11.561|11.8669|10.6091|11.1453|10.5854|11.9154|12.9404|14.4007|14.9322|14.5382|13.8717|10.423|9.6496|11.8927|12.93|11.83|11.57|6.51|8.01|8.06|8.59|9.36|9.03|9.46|9.98|
2022-02-19 16:43:08|pink_usa_0666|MDIBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8309|5.8309||8.5384|7.5825|5.5294|4.0518|5.0084|6.6915|7.3152|7.5097|8.6357|9.5978|10.1529|7.928|9.1393|7.4535|9.1836|9.1611|9.7976|10.2633|5.5351|6.9141|7.3363|8.5934|10.5452|11.0443|11.0326|11.3|
2022-02-19 16:43:09|pink_usa_0667|ESOCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1883|3.0365|2.3786|2.7128|3.4308|3.2749|3.1156|2.6845|3.1222|2.9425|3.6261|3.7799|2.753|2.5572|2.4102|1.8836|2.5959|2.8905|2.3836|2.2443|2.7382|3.1231|4.0598|4.3995|4.0104|3.3892|3.5166|3.4119|3.3759|3.1769|3.2847|3.0598|3.3826|3.3591|3.6099|4.4067|4.9987|5.0491|4.9505|4.5448|4.4683|4.7491|5.3882|6.0005|6.5433|7.0617|5.7705|7.8157|8.0552|9.5274|9.4746|9.2203|8.2891|7.7833|
2022-02-19 16:43:12|pink_usa_0668|ENLAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7057|3.0469|2.3343|2.6004|3.3148|3.1101|2.981|2.6176|2.949|2.9065|3.5511|3.6963|2.588|2.4065|2.2704|1.8924|2.5144|2.6996|2.2365|2.2325|2.6608|2.9627|3.9526|4.1602|3.8925|3.3137|3.3861|3.4183|3.1565|3.1677|3.2388|3.1801|3.3827|3.3632|3.5861|4.3033|4.9896|5.0545|4.924|4.5061|4.478|4.899|5.5053|6.0034|6.5505|7.1313|5.8417|7.8498|8.115|9.4492|9.4079|9.0183|7.5956|7.5202|
2022-02-19 16:43:15|pink_usa_0669|TIAOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7044|1.1446|0.8438|0.9948|1.4268|1.1954|1.0643|0.911|1.1062|1.0249|1.1876|1.127|0.8621|0.8707|1|0.7985|0.907|0.8227|0.6505|0.7212|0.7316|0.8552|1.0642|1.1877|1.0642|1.0357|1.1022|1.2343|1.1307|1.1782|1.0832|0.7607|0.7696|0.8076|0.8552|0.9028|0.8708|0.8076|0.8837|0.7316|0.6118|0.5131|0.5628|0.5325|0.5321|0.6009|0.343|0.3952|0.3899|0.4627|0.5197|0.53|0.4189|0.49|
2022-02-19 16:43:18|pink_usa_0670|TIAIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7813|4.0834|5.25|5.5417|4.8125|4.875|4.8334|6|5.6667|4.7552|5.1994|4.835|4.2507|3.7887|4.8319|5.0712|4.9407|5.3171|5.1933|4.2041|5.6131|5.8539|6.9384|7.5784|8.0039|8.068|12.0948|11.0988|9.3445|9.8399|9.1981|9.9299|10.2188|9.7393|10.0415|9.8602|9.7382|10.6477|10.1055|6.4498|7.906|5.4511|5.2089|4.378|4.6883|6.2629|5.6208|5.7228|5.2406|6.0786|5.8283|7.4336|6.56|5.5783|5.0669|5.7782|5.0194|5.6163|5.0964|4.6022|3.6988|4.3415|5.2098|6.3174|6.9756|6.2417|6.0279|6.6336|7.697|7.3751|7.2494|6.501|5.4386|5.2158|5.4463|5.7228|5.9703|6.114|5.6511|6.5929|5.5759|4.5583|3.8882|4.7072|4.6576|4.7195|5.3499|3.4411|3.8954|3.7256|4.8575|5.3763|5.51|4.39|4.56|
2022-02-19 16:43:22|pink_usa_0671|TIIAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.0046|5.0046|4.5203|4.5203|5.6229|5.7883|7.2767|7.1113|9.7309|11.2408|10.7375|13.2541|12.4251|11.4038|14.808|17.7015|17.8717|14.8459|24.1678|26.2393|23.8225|18.3943|19.54|17.7636|15.984|13.8044|15.6207|14.8942|14.5063|13.2045|14.3221|13.0029|17.4021|15.6861|18.7412|19.9343|20.3576|20.0128|26.5905|24.5541|20.9726|21.8367|19.566|19.5593|19.5389|19.8258|21.0855|20.0567|20.0765|22.131|22.5477|15.2731|15.2023|11.3637|12.3767|9.7414|10.8626|13.8388|12.181|11.3205|9.0202|11.4125|10.6014|12.6004|12.045|9.3674|9.2287|10.2859|9.0446|9.2191|8.31|6.547|6.6074|7.7482|9.469|11.2087|11.9978|10.876|10.0204|11.0376|12.0929|11.6746|12.0263|10.258|7.7672|7.8813|8.4517|8.5658|8.889|8.9366|8.2045|9.0982|6.9781|5.7042|5.2764|5.9704|5.2574|5.3524|5.8753|3.7648|3.8394|3.8492|4.4647|5.3244|5.02|3.95|5|
2022-02-19 16:43:27|pink_usa_0672|TIAJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6874|0.9575||0.7854||0.868|0.8928|0.744|0.913|0.8267|1.116|0.992|0.8846||0.7895|0.587|0.7369||0.5539|0.4753||0.6366|0.7192|0.7358|0.744|0.7027|0.7691||0.7882|0.8036|0.6518|0.587|0.5498|0.5952|0.62|0.6366|0.6443|0.6118|0.6614|0.5663|0.4706|0.4505|0.3927|0.4385|0.4762|0.5174|0.2762|0.3819|0.3966|0.4744|0.5408|0.5821|0.4364|0.465|
2022-02-19 16:43:29|pink_usa_0673|SNMRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9989|4.3576|4.4896|4.392|3.6252|4.6101|4.6268|5.164|5.5845|4.3662|4.1919|4.7907|4.3445|4.5376|4.8936|4.9825|4.9594|5.5909|6.2543|6.3102|6.9198|6.306|5.7154|5.6111|5.816|5.9626|6.4086|7.3922|7.4882|7.0708|5.9468|6.3533|7.0743|7.6691|7.7802|7.1862|7.0009|7.2615|7.2867|8.8718|8.97|8.7932|9.3146|7.9015|8.7937|9.3055|9.9476|10.633|11.5978|10.775|11.539|
2022-02-19 16:43:31|pink_usa_0674|BNCDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8283|9.9459|9.4122|10.6937|10.868|12.642|13.3726|13.7565|13.686|10.6971|12.245|9.8849|12.0909|11.9658|13.0862|17.4792|7.8423|13.244|13.8093|15.6308|16.3306|17.7194|18.9889|18.75|
2022-02-19 16:43:33|pink_usa_0675|TEZNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1866|6.4855|7.0955|7.0457|8.2937|8.8196|8.9037|8.638|9.6827|10.5661|11.113|11.5963|10.7283|10.2469|9.8304|10.1877|10.803|12.2103|13.1494|12.4746|12.1892|10.9974|12.0471|13.6172|14.4138|14.7397|14.6471|13.9261|14.3436|15.1557|16.8446|17.8536|17.2273|18.5101|17.3866|19.5097|19.9729|22.0853|21.7688|22.1314|21.6805|24.18|
2022-02-19 16:43:36|pink_usa_0676|TERRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5736|3.0295|||3.6003|3.6119|3.5237|3.9076|4.5223|3.9076|3.2139|3.0734|2.7221|2.9944|3.1612||3.6003|3.732|3.7493||4.6716|1.8089|4.575|4.2862|3.9826|4.2237|4.1076||5.1265|4.688|4.688|4.0362|4.1522||5.3309|5.1791|5.197|4.9202|4.6969|4.6969|5.5899|6.1887|5.5015|6.093|5.6137|6.4092|6.6051|7.0701|7.0597|7.2112|7.6348|7.4465|
2022-02-19 16:43:38|pink_usa_0677|DNIYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4414|9.4643|11.5972|15.7739|15.0896|12.9924|9.8376|9.3577|13.5256|9.4999|12.5125|15.681|15.1781|13.898|18.1406|20.8727|20.826|21.5265|18.5193|16.0776|15.8218|14.5807|14.1543|13.6921|14.8101|13.138|12.6124|14.2654|15.6987|17.4663|17.8867|15.4598|17.5619|17.3039|16.9886|13.5202|13.1189|11.6474|9.6313|10.7128|7.2715|7.8159|10.392|11.0086|14.9092|17.0574|17.4237|18.95|
2022-02-19 16:43:40|pink_usa_0678|BZZUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2895|4.9064|4.7101|5.1868|6.7568|5.7008|3.3644|3.8036|5.5139||4.869|6.5138|7.0664|7.1961|7.4764||8.5044|7.2269|6.3822|6.0068|6.6732|7.79|8.0247|8.0716|7.5085|7.9778|10.2772|10.6527|11.2627|12.2482||12.9991|11.1595|11.4974|8.4001|7.9778|9.5076|9.5735|9.5829|11.4462|7.1825|9.6785|11.0707|11.3091|12.7701|14.25|11.9|10.62|
2022-02-19 16:43:41|pink_usa_0679|PRYMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.045|8.7803|6.7507|7.386|8.5597|9.1774|10.0069|9.2656|6.6271|5.6829|7.6772|7.0595||8.8509|13.2366|10.5893|11.0305|11.1982|11.4717|9.4781|8.3869|8.3689|8.7477|10.0012|9.4691|9.6946|9.1445|10.2718|11.6498|11.2638|11.9852|12.9862|14.9252|14.8214|14.2037|11.1586|11.4935|9.1627|8.9121|9.6649|10.5656|11.8149|8.8127|11.3901|14.0042|17.2817|15.5913|18.18|18.12|18.73|
2022-02-19 16:43:43|pink_usa_0680|MONRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9508|16.6469|16.0293|13.8234|13.0881|16.1455|19.0586|16.9802|13.9214|16.5293|15.1959|17.1567|16.7645|21.4704|23.1664|27.8919|30.5772|36.4212|44.1662|43.676|30.6419|39.1726|41.4199|34.8257|45.2674|39.6747|37.6815|40.5572|57.6171|56.4231|71|62|71|
2022-02-19 16:43:45|pink_usa_0681|PRDSY|total_return_price|0.663492063492||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1263|8.0589|11.1305|11.544|11.1052|13.2823|16.3371|16.0586|15.4626|16.3425|13.6259|13.3952|12.2345|10.9622|10.5701|9.3501|8.4015|7.1377|6.0519|5.8917|5.4967|6.5036|7.3258|7.9706|6.8109|6.5412|8.7279|9.9502|9.3182|6.5392|5.8251|5.4996|6.3599|6.1413|5.8481|6.5586|7.2393|8.397|12.7396|12.7098|13.8|12.18|12.1|
2022-02-19 16:43:47|pink_usa_0682|TDPAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4646|4.6385|4.6385|4.6385|4.75|4.75|4.75|3.28|3.01|2.8|3.35|3.35|6.9|5.67|5.7|
2022-02-19 16:43:49|pink_usa_0683|ATGSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7315|9.29|11.0662|11.6234|11.7975||11.1445||6.9653|6.9653|7.1688|7.1688|7.1688|4.1221|5.3946|4.2565|5.8722|7.0165|9.8572|7.51|6.7|
2022-02-19 16:43:51|pink_usa_0684|FINMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2182|5.4321|6.0304|7.7031|6.902|5.8544|4.6231|5.1308|4.9948|5.6384|5.5441|3.3227|1.6423|2.2309|1.6993|2.2888|2.6296|2.3733|2.3259|2.8765|3.4935|4.666|4.3954|4.7182|4.4998|5.8479|5.9428|6.0377|6.6643|5.9903|4.6802|5.3352|6.6073|6.7023|8.0237|8.9152|5.5014|5.5251|4.6615|5.8377|4.059|5.6305|6.2387|6.0138|5.8524|2.3665|3.36|3.37|3.54|4.355|4.04|3.9|3.56|
2022-02-19 16:43:53|pink_usa_0685|MDIUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:43:54|pink_usa_0686|SFRGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.631|18.8808|15.2831||11.986|11.7339|15.4286|15.0892|13.1594|10.9484|11.569|10.0853|11.0065|10.7641|14.711|13.5376|12.723|12.1411|13.683|12.6495|12.5314|10.1787|10.5921|12.169|9.53|10.67|8.23|7.365|7.62|9.875|9.51|11|10.504|13.06|
2022-02-19 16:43:56|pink_usa_0687|AEMMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7775|3.4573||4.7383|4.6808|||4.3113||5.7977|4.4673||5.617||5.3214|6.6107|6.7667|6.7421|7.4811|7.4811|7.4328|7.3903|7.3903|7.3903|7.7383|7.7383|7.97|4.93|6.439|6.8955|6.458|6.458|10|10.795|10.795|
2022-02-19 16:43:57|pink_usa_0688|PIAGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3535|1.4416|1.0374|1.6857|1.8154|2.2693|2.6259|2.0099|2.4233|2.6745|2.8771|3.5336|2.6178|1.9775|2.4152|1.9208|1.937|2.2206|2.2206|2.2331|2.4023|2.8421|2.8337|3.079|2.3261|2.5376|2.6476|2.9775|2.0724|2.2162|1.8609|1.531|1.5733|1.4633|1.734|2.0555|2.6597|2.3092|2.3684|2.0729|2.0642|1.7433|2.2116|2.446|2.718|2.8411|1.4228|2.2377|2.7615|3.1868|3.5296|3.7456|3.465|3.19|
2022-02-19 16:44:00|pink_usa_0689|TCCHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.486|10.486|11.515|6.1888|9.3628|8.33|11.025|11.025|12.82|12.2|11.24|
2022-02-19 16:44:01|pink_usa_0690|BCUCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.801||13.8688||10.5502|11.2932|10.6492|9.0346|9.411|9.4407|9.4605|9.3119||9.8667|11.7191||||15.6024|21.1994|16.5435|17.8808|17.8808|16.69|16.1|18.37|15.96|15.38|15.31|22.9|21.99|30.4|29|34.2|
2022-02-19 16:44:03|pink_usa_0691|RZSMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8614|0.8337|0.9858|0.8806|1.1964|1.3017|1.4644|1.3878|1.4357|1.1485|1.0624|1.1964|1.3878|1.072|0.9164|1.0241|0.7657|0.5743|0.5815|0.5264|0.67|0.85|0.76|1.01|
2022-02-19 16:44:05|pink_usa_0692|MBFJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5672|4.0321|4.0942|4.5914|4.0138|3.7616|3.7186|3.3853|3.5139|3.5532|3.6041|3.2291|3.1247|3.0255|3.7818|3.328|3.5625|3.5474|4.5382|4.5566|4.9663|4.7619|4.2122|4.7153|4.6248|4.4194|5.2858|5.9303|4.741|5.0967|4.0373|3.5171|4.2114|5.2474|5.5944|5.6833|5.5204|6.2233|5.7828|5.3785|5.548|4.1393|4.5797|4.1851|4.6539|4.8897|3.7467|3.986|3.8484|4.0787|5.6441|5.272|5.649|5.348|
2022-02-19 16:44:09|pink_usa_0693|SMFNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3046.2046|31.2492|22.7849|31.4359|25.9907|22.6608|23.961|21.3606|21.7692|25.7219|24.2062|21.8807|20.4597|21.2863|24.6493|23.8793|23.4929|24.8376|30.8668|33.6281|38.3507|40.5546|33.5385|33.2701|32.3032|28.7315|31.6897|35.2004|30.5445|30.3037|23.9138|22.4769|29.6053|30.8478|30.0612|32.1382|29.6597|35.0903|34.0268|32.331|34.7151|27.7292|31.12|30.9105|31.0109|32.4323|26.8734|26.2732|26.4642|27.4602|38.5302|33.122|35.9187|34.926|
2022-02-19 16:44:11|pink_usa_0694|JPHLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3665|11.7665|10.7969||11.7753|10.5325||10.6383|10.4003||9.6071|10.1359|11.0261|10.9118|10.9118|8.7454|8.7454|8.0543|6.9564|6.8429|7.2782|8.5|8.5|8.7|7.754|
2022-02-19 16:44:12|pink_usa_0695|JPSTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8162||10.4285|10.6937|10.9588|11.3565|||10.8704|11.5288||10.5611|10.4727|9.2796|9.9344|9.9344|8.0831|8.9452|8.0182|7.8423|7.9065|7.8398|9.6|9.6|9.6|8.955|
2022-02-19 16:44:14|pink_usa_0696|MZHOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6845|14.0597|16.7732|13.8165|13.5057|15.001|12.7174|10.72|12.7357|12.529|11.9072|11.5897|10.2999|12.6827|11.7411|12.1447|12.9902|16.995|16.157|18.1713|16.6702|15.6826|15.6773|13.8282|13.8989|15.2285|16.6203|17.2068|16.4587|12.9883|12.9082|14.7693|16.3236|15.3033|14.8475|15.0561|16.2075|15.8532|15.7225|15.4514|13.5539|14.096|13.3009|14.0456|14.6604|12.2098|12.06|12.653|12.3603|14.7699|13.9437|14.3114|13.013|
2022-02-19 16:44:16|pink_usa_0697|RSNHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||907.6194|11.5515|10.6439|11.5515|10.651||10.6439||8.4466|5.0084|3.713||3.7429|3.647|||3.5353|3.4655|3.9935|4.1255|3.977|4.0843|4.0138|4.9218|4.7605|4.2599|4.4041|4.691|4.4975|4.0902|3.0549|3.0227|3.895|4.3581|4.878|4.5314|4.2975|5.1813|4.6614|4.7097|4.7185|4.1717|3.9115|3.6862|3.6862|4.1362|3.0098|3.3884|3.581|3.3559|4.3539|3.9234|4.2659|3.966|
2022-02-19 16:44:19|pink_usa_0698|SUTNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2377|2.3869|2.3101|2.0574|2.3462|1.978|2.1806|2.6197|3.5709|3.2161|3.7594|3.9576|3.3163|3.4782|3.2747|3.0096|3.3742|3.6228|2.8256|3.0858|2.4208|2.5558|2.7562|3.0611|2.953|2.8667|3.0866|3.4496|3.5999|3.504|3.6903|3.1555|3.2391|3.2932|3.2346|3.6083|2.7042|2.5915|2.6771|2.9766|3.5604|3.1406|3.6193|3.375|
2022-02-19 16:44:22|pink_usa_0699|CMTDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:44:22|pink_usa_0700|TOYOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.128|4.9098|5.1436|5.9229|6.562|6.5854|6.4295|5.4164|5.5878|6.1483|6.3303|6.4828|5.2638|5.1219|6.7358|6.1412|6.5751|7.3391|8.3026|9.7766|10.4871|9.877|8.6666|9.8976|9.9615|10.6879|12.3717|11.2734|10.1329|10.7925|9.2567|8.7368|10.1113|10.6849|9.9517|9.467|10.7208|11.7721|11.6809|11.8693|11.4476|10.5765|11.0984|11.7239|12.9871|13.6573|11.3092|12.076|12.904|14.7869|15.2391|17.5692|18.0356|18.5055||||
2022-02-19 16:44:26|pink_usa_0701|DSEEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5248|3.7104|3.0094|2.9056|3.698|3.2594|3.1298|2.6836|2.2545|2.9381|2.6763|2.752|3.9791|5.2325|6.1477|6.9664|7.6836|6.5487|6.564|6.1543|6.1309|6.1581|5.8275|5.0474|4.9122|5.06|4.1371|4.7201|5.1619|5.2445|4.8811|4.7903|5.166|5.4755|4.868|5.2827|4.3172|4.2545|3.84|4.0931|4.5399|3.457|3.8039|3.9769|4.201|5.0537|5.4634|6.06|5.66|
2022-02-19 16:44:29|pink_usa_0702|SNEJF|total_return_price|0.0220131702728|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3828|20.734|23.4845|23.0031|27.0031|34.7586|32.62|27.4528|31.7095|29.8228|26.363|25.0614|20.1575|18.909|15.6613|10.9667|11.4201|16.9554|15.7224|20.4381|18.5845|18.0107|17.4515|17.6444|17.9084|26.436|30.4919|28.5819|28.2948|24.4719|25.0977|30.0155|30.9932|32.5608|32.8942|40.1348|36.9924|47.6598|47.9931|52.9444|51.9247|40.3064|45.7677|53.8626|57.8288|57.977|62.2841|76.9228|76.0292|102.0085|107.0167|98.5467|116.168|||||
2022-02-19 16:44:33|pink_usa_0703|MSADY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7085|7.419|7.815|8.3392|7.8741|8.0122|7.3926|6.4027|7.3387|6.1894|6.2338|7.1327|7.9877|9.1958|9.6915|10.0136|8.1155|9.2712|8.3119|9.1343|10.8229|12.0091|10.2235|11.5903|11.1108|9.6613|11.8255|12.5977|13.7369|13.8853|13.4073|14.1858|13.199|13.2161|14.6388|12.3297|13.5701|14.2156|14.8523|14.924|12.8696|12.7951|13.1037|14.5214|14.8555|14.1284|17.01|15.645|
2022-02-19 16:44:35|pink_usa_0704|CHBAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.999|21.0066|20.0734|25.6446|26.4753|28.2616|32.2271|31.8826|37.198|36.115|31.4849|31.8327|24.7305|24.5186|22.8534|24.8774|26.3559|22.0719|22.5192|25.4791|27.7144|28.2043|31.4935|31.9|29.445|
2022-02-19 16:44:37|pink_usa_0705|CJPRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5987|7.5093|5.3166|5.4337|6.3264|6.1448|6.8528|7.3371|7.075|7.581|7.2273|7.2551|8.198|7.6384|7.685|7.312|8.3411|7.5145|9.9662|11.3612|12.1073|11.1903|10.6798|13.4898|12.8359|14.3034|18.9155|17.0226|15.4855|17.1337|17.4257|17.1372|16.461|15.8531|15.8138|15.7577|17.3848|17.3483|18.6363|20.7331|20.7009|20.9014|22.8032|19.9975|20.6499|19.7237|16.1119|15.2223|14.5161|13.8868|15.4423|15.2431|15.25|13.38|
2022-02-19 16:44:40|pink_usa_0706|HNDAF|total_return_price|0.0676574110285|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8293|18.7923|22.4695|25.9764|26.1793|29.2234|28.0573|25.6111|29.2315|30.3599|30.8358|33.1607|26.0658|31.2845|29.5901|26.4657|24.9216|32.3955|33.5047|32.006|33.5061|29.4238|26.8918|29.4342|25.6004|28.3149|31.1802|26.4482|28.1235|23.4354|22.7597|22.8966|24.8125|26.4888|25.0016|23.9349|26.3631|28.4747|29.2621|25.9873|24.2443|24.1337|25.026|23.0167|25.1869|20.2109|22.4231|24.3704|22.9271|28.963|29.2465|30.7148|30.05|||||
2022-02-19 16:44:44|pink_usa_0707|DCNSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||945.1611||967.186|1058.9953|1295.5794|1259.5911|1327.0691|1305.0213|13.9905|13.7655|13.4506|12.7848||15.0791|17.7512|14.5393|14.9531|11.1114|9.6449|13.0997|16.2577|16.6266|15.5649|15.8349|19.3437|18.8939|17.6731|19.0999|15.1878|14.3074|13.5443|13.5443|14.8034|12.5|12.6|15.4|15.5|17.35|18.4|19.7|20.94|
2022-02-19 16:44:46|pink_usa_0708|HACBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4014|43.9565|46.4161|44.4008|42.925|46.6541|44.9086|44.0834|42.3299|45.0105|46.3971|43.6202|49.3766|45.3264|47.9342|39.516|47.1901|42.0577|48.1588|44.3247|49.9841|49.2693|49.0433|51.9067|51.2015|56.4529|64.0529|65.9473|60.887|52.3928|37.2554|36.8921|45.392|52.2309|50.1871|58.6681|56.074|49.9996|46.5736|39.5548|40.9187|36.7251|38.5514|36.9263|38.3674|41.9444|35.1151|35.8181|39.3078|32.1653|37.3412|32.0602|35.88|32.19|
2022-02-19 16:44:48|pink_usa_0709|TDHOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6768|4.7255|4.9018|1.9679|3.8878|4.5291|4.0481|4.1283|4.9219|4.7455|5.01|4.9299|5.2104|5.2345|5.2886||5.2746|5.7342|6.027|4.628|5.4902|3.9759|3.4049|4.7906|5.5975|6.4215|6.2652|5.8275|7.5097|6.7544|6.6847|7.2381|4.9815|4.5642|4.711|4.8605|5.9005|3.7859|3.921|4.9154|5.4962|6.3258|6.4142|7.29|6.355|
2022-02-19 16:44:50|pink_usa_0710|SHZUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.979|89.7634|83.9597|94.694|77.9749|72.4951|72.7477|68.7305|70.9483|69.305|63.9804|54.1893|70.3705|68.1979|79.2838|78.6476|80.66|72.315|
2022-02-19 16:44:51|pink_usa_0711|SFBQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2281|11.8175|10.6273|11.9309|12.8708|12.8378|13.42|13.05|
2022-02-19 16:44:52|pink_usa_0712|MITSY|total_return_price|0|||||||||||||||||||||||||||||||73.282|70.9678|73.7448|63.1716|76.6292|75.6966|60.3166|53.2848|58.1289|60.004|61.5666|81.8805|93.1313|78.7553|90.3186|97.3503|105.6321|107.1947|90.1623|98.4441|92.5062|105.0071|110.4762|112.9694|107.0071|102.7193|90.4308|121.6246|94.7632|84.9167|81.6082|66.1688|58.6067|71.1315|83.1837|90.2529|92.4697|93.4197|94.0531|86.6571|80.138|78.9545|63.9308|84.7083|68.0803|59.3776|77.3932|83.5415|66.3413|58.0632|65.5238|66.1622|87.4332|96.3472|109.128|101.2229|110.8793|119.4783|128.7717|126.7843|168.6587|177.5889|188.0108|180.0818|175.0422|200.4148|257.9984|265.6345|309.7937|282.3472|286.6407|286.0633|182.5813|125.6295|126.9067|166.453|191.7053|195.6592|231.6252|163.1309|190.5299|222.3375|239.6466|242.6679|233.4705|214.3141|241.8231|205.472|215.2749|213.8301|213.1077|183.8621|221.3914|203.0748|209.1764|240.2609|242.7914|203.7561|206.8182|206.0602|187.2165|188.1184|197.0519|187.3837|211.5999|225.9219|240.9974|226.5256|250.9723|267.5916|294.5827|282.3139|301.0677|259.2784|284.4308|292.4341|309.3865|329.0007|259.5322|281.655|342.7846|355.2075|426.5594|447.4099|441.802|473.429||||
2022-02-19 16:44:57|pink_usa_0713|NSANY|total_return_price|0|3.3666|3.3666|3.069|3.441|3.3138|2.8404|2.5699|2.6375|2.7727|2.7389|2.7727|3.0094|3.2461|3.9562|4.0239|3.6519|4.4296|5.275|6.2218|6.2218|8.2506|8.4535|10.2118|10.4147|12.4174|11.5353|11.8489|11.0998|7.1197|7.7358|5.5818|5.5129|5.8959|5.7572|5.8048|5.7348|5.1588|5.0175|5.6535|5.2295|7.417|7.203|7.6309|7.5596|9.195|10.2007|9.195|9.4823|8.5593|7.5438|8.3534|8.9396|9.0895|10.4936|9.5329|7.0203|7.0938|9.4086|7.2709|5.0221|4.8254|3.8753|3.2674|3.6097|4.5592|5.851|7.1807|4.9011|4.9391|6.9908|6.8759|6.7607|7.8543|8.5739|5.3115|6.7229|8.9481|8.73|9.1832|9.6211|8.4118|11.9131|13.8107|14.2747|14.1113|14.3357|14.0269|14.1953|13.3809|12.9952|15.1664|13.49|15.8356|14.6369|15.1238|16.3426|14.5619|14.5891|13.8387|15.0213|11.746|11.584|9.6964|5.1943|5.1728|8.619|9.5109|12.5789|12.2721|9.8891|12.5555|13.6186|12.7649|15.2239|12.894|13.063|16.0122|14.1701|12.9847|14.5575|14.8337|15.7068|15.8413|13.1684|14.2474|15.1204|15.6685|14.1353|16.6577|17.1329|15.5031|17.5193|15.7874|15.3183|17.1123|17.426|17.1404|17.7856|17.748|18.1213|19.2687|18.1084|17.8946|15.2494|16.1913|14.091|12.49|11.565|6.7|7.3875|7.02|10.79|11.28|10|10|9.61||||
2022-02-19 16:45:04|pink_usa_0714|SKLKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3337|2.9111|1.9251|2.9675|2.836|2.1693|1.9814|1.5683|1.2584|2.4604|2.2863|1.8404|2.0871|1.9163|2.4476|2.2294|2.5424|3.7567|4.4872|4.188|4.5124|4.5696|3.7512|4.3076|4.1733|3.3194|3.991|3.9198|4.0354|3.5153|2.6088|2.8513|2.9968|3.2746|3.5205|3.4113|3.0897|3.3139|2.9922|3.1694|3.1865|2.2306|2.8238|2.9404|2.859|3.0292|2.6493|2.4638|2.4042|2.3498|3.43|2.72|3.27|3.555|
2022-02-19 16:45:06|pink_usa_0715|NTDOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2083|7.2902|7.0939|11.9197|12.8268|13.2406|13.4486|13.6146|14.4448|12.8193|14.3176|16.0215|12.4167|13.9278|13.2916|11.6823|10.0106|8.2946|6.8785|6.489|7.0326|7.9361|8.3123|10.3314|9.8837|10.7389|9.4225|9.1339|9.8312|10.3068|12.7959|14.571|17.2919|23.341|26.1778|33.6908|45.5009|54.0058|47.6297|52.0087|42.6486|36.4817|29.5163|27.4195|26.0116|24.0092|32.4132|30.0298|28.6856|30.6259|28.9648|19.8138|16.0865|14.4601|15.7223|12.2242|13.8079|10.7947|11.8561|12.1472|12.0017|14.2017|12.1814|12.857|12.149|11.5104|16.1382|18.5509|18.6642|15.4175|16.0199|15.0726|29.4588|22.9432|25.5521|39.1909|41.7923|41.0353|51.1328|37.0915|39.9384|29.7222|30.9947|40.8343|45.5767|46.6119|40.9605|53.3511|67.2684|77.8798|68.8074|72.7223|60.709|58.59|
2022-02-19 16:45:10|pink_usa_0716|PCRFY|total_return_price|0.0558002936858|||||||||||||||||||||||||||||||||||||||||||||||11.7127|11.3591|12.1233|11.9342|10.4314|11.9538|12.642|12.3884|11.7471|11.3998|11.8106|15.1025|12.3728|11.7364|11.9199|11.7409|10.8606|14.2388|14.3441|17.156|15.64|12.6852|11.3426|12.7778|10.68|11.8873|11.3672|9.4133|7.9085|6.0785|5.2176|3.451|4.0208|5.2487|5.6367|6.017|10.0196|11.8282|11.3372|10.3247|11.1878|11.4053|11.351|12.5675|14.3343|17.3155|18.9345|16.2206|16.369|15.9123|15.3819|14.4478|15.2917|17.4745|18.8107|16.9916|12.8678|8.9944|11.8892|12.8922|11.6365|12.4927|11.9056|10.8129|11.8905|10.3899|10.1424|9.7793|8.3428|7.7523|6.4114|5.7996|4.6346|6.1432|6.0175|7.5512|8.7746|9.6972|9.2734|10.6975|10.35|11.2674|12.2628|10.0145|10.1288|7.8762|7.8674|8.4476|8.8936|10.2316|10.7791|12.5024|13.9699|13.1346|13.5277|11.727|9.7268|8.139|8.6413|7.7917|8.0737|7.2898|7.3579|8.4853|9.0817|12.9059|11.6985|12.0053|12.41|||||
2022-02-19 16:45:15|pink_usa_0717|YAHOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8865|5.1947|4.9959|6.3408|6.6969|5.8471|6.456|6.0114|5.6484|5.3081|5.457|5.498|5.4148|6.5646|5.6709|7.9018|8.2869|9.6372|9.737|9.4861|8.1536|6.777|6.4461|7.367|7.2144|6.7837|7.376|7.7257|8.0324|7.4328|7.0392|8.4214|8.0278|8.458|8.4122|8.5596|6.0634|6.4639|4.4474|4.5639|5.6177|5.4105|7.8629|5.8297|9.9991|12.3652|11.9197|9.91|9.94|13.31|11.13||||
2022-02-19 16:45:17|pink_usa_0718|FUJHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6486|2.54|2.1723|2.5567|2.1222|2.1222|2.423|2.3227|2.047|1.3285|1.5875|1.5541|1.5373|1.2165|1.253|1.5451|1.8124|1.6048|1.7273|1.9216|1.7127|1.6781|1.7006|1.443|1.5807|1.9256|1.8764|2.0363||1.7938|1.9116|1.7025|1.4741|1.6136|1.5059|1.8774|1.9633|0.9105|1.2997|1.3576|1.3724|1.6563|1.8916|2.158|2.1828|2.8525|2.3795|2.7041|2.1314|2.2176|3.0499|2.9222|3.1783|4.4993|5.9802|8.8034|10.3148|10.7337|10.2823|10.8594|12.4564|14.1509|13.3571|14.5982|14.2093|16.4293|14.86|15.0386|15.9079|17.2258|15.6155|13.8474|15.1012|13.528|14.7693|12.8483|12.76|9.4772|10.8659|10.7995|13.1911|11.7347|8.737|10.339|9.6318|9.4504|9.9716|9.9127|9.286|8.9|
2022-02-19 16:45:21|pink_usa_0719|NTTYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||12.9274|12.3573|11.4771|12.3529|12.8175|11.8094|10.6886|10.5442|11.0497|11.3747|10.3932|14.1232|13.356|12.4849|12.1668|12.2213|10.683|10.9382|14.3122|18.3856|18.1476|25.3367|23.2226|20.1471|14.4634|10.5339|9.5519|7.8712|6.8775|4.8128|5.7737|6.1437|4.8807|5.2977|5.1193|5.9695|6.8543|7.4356|8.6131|8.1572|6.1139|6.9004|6.7305|6.6135|7.6866|7.0641|6.7122|7.6217|7.6889|7.7704|8.3257|6.9891|7.3959|7.8377|6.9607|7.8019|7.3234|8.846|6.2803|6.716|7.713|6.6112|7.1544|6.9229|7.5803|7.9331|7.9249|8.5205|8.5889|9.0838|8.2974|8.4881|8.8733|7.8703|8.3292|9.9651|10.1694|10.5518|10.8088|12.3841|12.493|10.2843|12.5211|14.7434|14.5091|16.3294|18.0062|19.6052|19.2902|17.7153|18.2585|20.0826|19.7657|20.4229|20.4272|19.8963|20.0887|18.1242|19.4412|21.1591|22.1817|23.3906|22.2937|21.9351|19.9486|24.815|25.4748|25.7526|27.76|27.41|
2022-02-19 16:45:26|pink_usa_0720|DNZOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0528|7.4189|8.5458|9.2032|8.3345|6.8085|7.278|5.6346|4.9303|6.123|5.6816|6.3887|5.9539|5.5642|5.7755|7.372|7.1841|7.9589|8.8276|8.6867|9.5788|9.4503|8.836|10.7166|13.0036||11.5293|14.4117|15.1204|14.5629|14.4589|14.2486|15.5683|12.895|14.0163|9.3754|6.1049|8.2419|9.5341|11.0734|11.6562|11.7932|11.0161|11.7274|13.4095|12.6813|14.3615|12.6888|10.6086|13.4408|12.5607|13.4862|13.8993|17.4632|18.1031|19.6586|20.5417|19.5657|19.4631|19.4863|19.8203|19.3116|21.1685|18.0243|20.2688|17.2215|15.3176|17.5068|19.6376|20.4707|18.492|22.4406|26.0509|24.7888|22.5246|24.2643|19.4114|18.2149|19.6239|20.8532|22.0459|15.7795|18.752|21.4049|27.6558|32.6576|34.0039|34.22|40.08|
2022-02-19 16:45:30|pink_usa_0721|ORXCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5191|4.5191|1.7956|4.4012|4.6129|5.1072|6.2913||6.4652|7.001|7.2908|7.2238|7.4431|6.4937|7.4266||8.2036|7.6984|9.3794|9.2987|12.6416|13.0643|10.4741|12.7409|11.2167|9.927|11.3808|12.1144|10.5412|11.2156|11.7117|10.109|12.0209|13.607|12.7451|13.5948|13.6798|14.6569|16.0394|14.8256|14.5655|12.2|12.2793|13.5283|18.1588|14.981|11.3492|11.7816|12.2824|14.6082|17.6751|16.5366|18.4504|20.25||||
2022-02-19 16:45:32|pink_usa_0722|SHECY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.699|8.9504|10.117|9.8455|12.6312|11.5798|11.4596|9.5877|10.3903|11.161|10.5686|11.0001|10.3259|10.1398|11.8852|11.3914|12.4385|13.1324|14.5302|14.0674|13.5631|12.8171|11.4407|13.4284|14.1026|15.0168|15.1905|13.8314|11.6009|12.4589|12.0115|13.0922|15.7362|18.0923|19.5882|20.9689|21.1078|23.6991|24.003|21.047|20.4183|18.1601|19.6197|21.2473|26.044|26.8963|20.4878|28.2794|32.6056|42.5066|41.6984|42.4119|48.2992|43.65|
2022-02-19 16:45:35|pink_usa_0723|NPPXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6209|6.9165|7.3093|7.3093|8.0934|7.3345|8.1391|8.2408|8.5147|8.8683|8.9947|9.5356|8.9909|8.3875|9.3652|8.0467|8.6265|9.853|10.5362|10.6075|10.7129|12.6106|12.7497|10.5472|12.6079|14.2679|13.7487|16.2705|17.8538|20.0775|19.5066|17.2999|19.6402|21.3525|21.6607|20.7757|20.7009|20.7725|20.54|18.2469|20.2181|21.3864|23.0183|24.2037|22.0609|22.3535|20.671|25.1602|26.428|25.8482|28.2069|27.16|
2022-02-19 16:45:38|pink_usa_0724|KYCCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.396|33.219|42.1112|44.1164|49.0183|45.6761|53.9201|55.0342|49.1854|64.1426|58.4686|60.852|59.9695|52.0774|55.6411|57.1183|64.135|67.0525|73.8573|77.9853|91.6874|103.645|92.6216|108.1821|106.5507|112.6029|141.7876|134.0489|112.8797|137.6164|132.7903|164.9391|179.2702|166.8332|197.3332|225.8684|268.2723|283.9609|303.1472|288.1941|280.715|248.2059|305.1467|299.4177|311.5936|356.2809|285.6339|414.4543|438.4227|555.7682|464.9378|511.3167|584.2|645.849|
2022-02-19 16:45:41|pink_usa_0725|NHOLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8377|17.4619|17.6185|18.7496|19.0976|18.2188|23.4656|24.258|21.6165|24.4187|22.2085|22.5918|27.5824|31.2987|27.8498||25.2834|26.6805|28.6725||33.8734|34.5044|36.866||37.542|37.4969|38.218|38.7138|34.2495|34.2495|37.9656|37.9656|37.9656|33.4863|35.807|35.807|70.4804|38.1769|44.6|44.495|
2022-02-19 16:45:43|pink_usa_0726|SMPNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9439|11.8373|12.9296|15.416|17.2098|17.6982|17.5562||18.3998||18.4708|16.2774|16.0186|17.5184|19.5874|18.5497|14.2632|16.0567|17.1911|18.1131|19.0294|18.4902|23.1599|21.9299|
2022-02-19 16:45:44|pink_usa_0727|SZKMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.7964|80.837|75.2563|90.061|87.7434|79.2611|78.334|77.4997||89.5511|77.6666|66.3753|95.2616|83.9147|94.4736|87.3355|95.2523|111.1231|112.1706|112.7176|117.4547|117.501|129.3207|119.5869|114.859|95.8734|95.7158|127.8439|132.449|157.1232|185.708|197.8989|217.8993|199.4942|209.2675|219.1812|188.9117|170.0054|176.2346|160.9325|161.0663|103.8537|131.6011|165.4364|183.0815|180.0638|170.1798|182.68|153.29|
2022-02-19 16:45:46|pink_usa_0728|SVNBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9498||||27.0092|27.5826|28.0799|22.8716|23.3359|26.7901|23.1179|25.6626|24.0955|19.9474|21.499|20.6676|22.16|20.24|
2022-02-19 16:45:48|pink_usa_0729|MARUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9893|27.8714|22.5881|18.9893|18.9128|13.7826||||2.9709|4.9617|6.6769|7.2282|4.827|5.9772|7.0783|9.7818|11.6998|16.1752|15.4705|16.1488|17.5053|21.8654|22.4913|29.3039|35.8897||30.6878||33.5014|42.0404|53.0028|59.7469|45.3951|52.0873|56.7108|32.354|22.7741|21.4524|31.3192|35.9881|37.2832|42.7359|35.9843|38.7068|46.7851|50.0925|45.9993|39.7057|42.2545|54.4218|47.0384|49.3711|53.0432|58.8407|51.8142|59.4101|54.3391|51.8959|55.1522|57.524|47.6043|48.4199|46.0886|42.4919|42.0818|42.0573|36.7007|43.1563|49.0026|53.8647|55.7798|59.345|58.298|63.4294|65.9216|76.3057|62.7285|62.9968|60.1733|61.8182|68.3504|46.9572|44.5043|55.5043|63.5155|82.0824|88.0997|80.5683|98.15|
2022-02-19 16:45:51|pink_usa_0730|DSNKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4627|4.9715|4.7546|4.1761|4.4252|4.2229|5.3529|4.5285|5.1742|5.1714|4.8392|5.332|4.829|4.1508|4.7956|5.4836|5.0448|6.3203|6.7984|7.4077|7.4582|6.2981|7.2495|7.1147|7.1805|8.3067|10.7587|12.508|13.9483|10.3|16.5058|17.4641|21.7841|21.5902|22.4867|26.9333|30.9081|33.4898|29.8605|21.7066|26.87|25.576|
2022-02-19 16:45:54|pink_usa_0731|DSKYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5999|5.9735|4.2009|4.6866|5.4311|5.402|4.9607|4.8083|5.1479|5.8516|5.3427|5.2546|5.5735|5.597|5.2012|4.5106|4.747|4.498|5.6454|4.8192|5.6979|5.4925|4.9466|5.6468|4.5593|4.3336|4.9893|5.8261|5.6588|6.5253|6.6294|7.6918|7.2732|6.9616|7.6666|7.3607|7.7831|8.8673|10.9486|11.7107|12.7959|11.7572|12.9419|16.4362|22.2567|22.2335|19.1042|26.2322|31.6993|34.9431|30.065|22.8773|26.949|24.88|
2022-02-19 16:45:56|pink_usa_0732|SBHGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6731|9.8384|8.7967|10.523|12.2684|10.1418|9.303|8.7777|8.066|10.0971|10.845|11.436|10.9043|13.3783|18.2755|20.6699|22.3154|26.9282|16.875|20.2588|22.6102|20.1231|18.8479|14.0321|19.8122|24.8047|22.4181|27.357|23.5478|24.39|26.805|
2022-02-19 16:45:58|pink_usa_0733|TKOMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||37.9413|40.349|38.8901|38.2343|36.4851|43.982|43.4135|44.4989|39.7401|31.1409|33.997|43.3755|40.5285|38.6863|37.5915|34.1512|29.8718|40.7801|37.7642|37.7642|38.6894|39.7828|35.3775|40.1419|33.8595|38.4553|33.9825|31.4532|30.2021|24.7514|25.218|27.5579|26.4421|23.8046|20.8697|26.0956|37.8709|45.5476|52.8991|50.8242|43.722|50.7555|49.435|46.1076|55.1218|58.6606|67.3451|63.5927|62.207|24.5475|25.3947|28.1904|27.5298|22.6027|25.6782|27.0114|25.2061|20.1787|17.061|19.1346|20.0791|19.0366|19.9103|18.4629|19.1884|21.1458|19.3576|20.2539|18.5448|16.1151|20.5602|18.6202|19.0767|21.0334|21.6983|24.0026|24.7505|25.2718|23.1023|25.3127|24.0234|25.2621|29.5907|32.7045|29.7098|30.8156|27.3139|26.5079|31.2167|33.4587|35.1817|34.5337|33.1047|38.6955|39.2593|40.5485|43.6001|41.9417|43.6151|45.0585|49.2965|51.2264|42.5817|40.9813|42.4138|50.8156|46.7484|45.2203|53.96|56.01|
2022-02-19 16:46:02|pink_usa_0734|MIELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1315|9.6658|14.1918|17.6438|12.274|9.4548|8.0548|7.6559|6.3671|6.9041|6.2137|6.5589|5.2548|3.5096|4.3726|4.9919|7.1589|6.1714|8.0158|7.5605|7.5908|7.3155|8.2212|8.4939|10.379|11.2134|11.7061|10.7604|14.1459|14.6466|15.934|14.5494|19.6548|16.7695|13.2294|17.9035|11.7717|10.1173|7.3514|9.6767|12.4835|12.0347|15.2576|13.7172|14.0649|16.9397|19.1344|18.7451|14.3426|15.1701|14.2925|13.1725|13.2067|14.4303|13.8396|16.8438|18.0252|20.6328|18.7256|21.0986|22.3481|20.6336|20.691|22.7008|15.8185|17.8965|18.4985|22.023|22.4058|25.0449|26.0284|26.015|28.0389|30.1491|29.6345|23.8637|24.7021|20.3591|23.7939|24.4162|25.5371|26.429|21.5122|25.2236|27.2199|29.6737|31.3486|28.6298|28.7586|25.66|
2022-02-19 16:46:07|pink_usa_0735|MZDAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9664|5.0098|5.552|5.1724|5.6713|6.3761|5.0792|5.4544|4.0968|3.522|3.7432|2.8627|2.6524|4.37|6.7404|8.3605|9.6401|11.0302|9.1174|10.2885|10.8958|10.5227|8.8395|8.5259|6.5497|9.2978|6.9254|6.0076|6.8753|7.5329|6.3965|6.1338|6.8858|6.0465|6.0993|5.608|5.5731|4.781|5.2982|4.8455|4.25|4.0835|2.6625|2.942|2.8925|3.31|4.1|4.75|4.39|3.8597|
2022-02-19 16:46:10|pink_usa_0736|ITOCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1741|6.6047|7.2177|9.845|9.6188|10.4478|12.7496|12.3263|13.1262|14.2238|15.3174|14.7935|14.7737|14.9094|17.0361|15.4298|15.6033|15.5354|19.1312|19.714|19.8763|19.0189|17.764|19.9932|19.9621|16.2479|17.4759|21.6844|17.3078|18.7448|20.8605|20.494|21.1013|22.6211|25.0433|24.7443|28.0584|31.1277|34.0932|32.5357|33.1179|29.9025|33.3378|35.6351|38.7909|43.5476|40.1624|41.8878|50.4438|54.6133|63.9345|58.402|59.06|61.01|
2022-02-19 16:46:13|pink_usa_0737|SSUMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6548|4.9589|5.2928|6.0837|6.2838|6.2408|7.1706|6.8214|8.1838|8.7661|9.0225|8.5267|8.3272|8.6901|10.1022|9.2598|9.4749|8.6392|8.9262|9.0727|9.7451|8.5252|9.1149|9.6788|9.1727|7.4489|8.338|8.8654|7.5441|7.899|8.0358|7.758|8.7664|9.5524|10.933|10.4169|11.9283|13.914|14.0588|14.2017|14.3578|11.8163|12.1682|13.3815|14.1133|13.5687|10.9442|11.0554|11.7131|12.4464|14.2208|13.1508|14.18|14.56|
2022-02-19 16:46:16|pink_usa_0738|MIUFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.3276||66.6894|61.5968||60.3323|69.6861||77.8101|71.0199|69.6774|||8.7736|8.4358|9.12|10.2719|8.4791|9.657|9.3971||8.072|9.2759|8.9598|9.042|7.7949|7.1973|8.2279||9.1633||9.2326|9.9774|||8.6436|7.7516|8.7897|8.9294|9.4848|9.4848|7.7478|8.983|9.4809|8.8379|10.9942|11.1314|11.36|9.6|
2022-02-19 16:46:18|pink_usa_0739|KDDIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2484|2.8208|3.1765|3.7805|3.2807|3.2519|2.9275|3.0232|3.5845|4.129|4.4958|4.7136|4.0402|4.1687|4.0505|4.8575|4.6178|5.3629|6.2735|6.8171|8.3499|7.6819|8.1294|8.1519|8.9967|9.5223|9.4918|9.2422|10.6955|11.7596|12.6464|13.644|11.1429|11.5827|11.9407|11.531|10.6556|10.9966|12.0967|12.1713|10.2073|9.7716|11.8135|12.1934|13.9313|13.9668|14.0331|12.1244|14.0322|15.5749|15.5946|16.81|14.78|
2022-02-19 16:46:21|pink_usa_0740|MITEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3068|7.6869|7.4802|9.0403|9.4226|8.844||7.3563|7.6455|7.4389|5.7238|6.7363|6.2611|5.7445|5.2486|5.5255|7.3742|7.4642|10.3622|10.1238|9.3669|9.5669|10.469|9.4648|11.4419|17.1316||16.2877|20.0009|21.098|27.4274|24.7307|24.4915|19.45|19.6429|20.9139|17.9809|13.6649|10.4156|14.3291|14.5566|13.9772|13.5704|12.1019|13.191|15.8449|16.0476|14.8113|13.9666|13.0518|16.0819|14.3582|16.7367|20.5864|24.5578|24.2915|27.1927|26.8998|20.7719|22.4999|19.9079|19.3159|22.0779|19.5507|17.9786|19.3961|17.7461|16.7464|16.88|18.3553|17.6061|17.2008|15.7606|16.248|15.682|16.864|16.0251|14.7856|17.049|17.9675|18.1207|18.6423|11.9238|14.446|15.2941|15.3306|17.6876|16.3669|15.7622|13.8|
2022-02-19 16:46:25|pink_usa_0741|BRDCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2906|3.5271|4.2878||3.7767|2.9565|3.5789|3.8988|4.8826|4.0803|4.5126|4.1063|4.8082|4.6479|4.6219|5.0413|6.5179|6.2908|6.815|6.7015|6.7681|7.3329|7.4888||6.2555|7.409|8.0656|7.2049|7.3061|7.4062|6.4644|6.0438|6.5398|6.8942|5.6272|5.6272|5.8527|6.9203|6.5682|6.421|5.9884|6.8562|7.2324|8.0926|8.385|8.5284|8.3749|9.0828|8.4848|9.2298|9.8923|13.2728|13.0605|14.2769|14.7838|13.4582|13.9272|13.2322|14.0518|16.1225|14.9304|14.0317|14.2174|15.124|13.2592|14.9814|15.6719|17.2915|18.8558|19.5513|20.651|19.0911|17.7303|16.9012|17.1352|17.6564|18.1656|18.462|17.8634|13.7062|15.6745|15.7525|16.0372|19.9346|22.85|24.45|22.19|
2022-02-19 16:47:01|pink_usa_0742|DKILY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4377||3.3213|3.287||2.691|3.2658|2.6034|2.4152|2.4945|2.3609|2.406|3.15|3.6761|3.6036|4.9612|5.6956|4.761|5.8434|5.8991|6.2021|6.2174|6.809|5.2432|6.8331|7.0637|7.5042|8.8094|8.7506|9.6881|9.8299|9.8|11.384|10.6174|11.8709|13.0638|10.0474|11.0856|12.4234|12.7361|14.0447|12.4744|15.6926|18.3625|21.8542|20.0594|18.9483|22.33|23|
2022-02-19 16:47:06|pink_usa_0743|AOZOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4445|6.1168|6.4733|5.9487|6.2288||5.9538|5.9283|6.7381|7.0437|7.1405|7.6753|7.7842|7.2393|7.1934|7.059|7.3055|6.7473|7.4206|7.5489|7.8739|7.7516|7.9908|8.2711|7.9943|7.5705|5.8799|5.249|5.1273|5.6532|5.8655|4.7407|4.1363|3.9323|4.2948|5.7969|5.5082|6.13|5.63|
2022-02-19 16:47:11|pink_usa_0744|TOSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.0241|48.7884|54.887||58.9527|60.1724|72.1662|94.5276|66.5718|56.9198|42.1857|42.2833|34.1519|28.4599|33.7453|30.4928|26.0205|24.8008|22.3614|26.0205|36.1847|29.2731|33.664|34.7818|31.5082|34.1319|35.3656|33.1133|34.769|47.9032||50.4025||56.2342|56.6507|66.7728|72.6521|61.673|58.2937|68.1821|39.2047|35.7192|22.9808|30.555|44.4984|48.1994|44.7566|42.8631|41.0556|47.0501|43.2445|44.6172|36.7743|35.317|39.0253|32.2184|30.8797|33.0896|45.8722|42.6106|38.4044|38.7632|39.4092|43.3211|42.5758|40.0991|40.3809|31.6473|23.8529|18.2183|17.4671|26.5293|30.7073|35.6854|18.0305|27.1397|24.9986|26.1067|27.7031|28.4544|26.7641|25.6841|30.1542|28.5543|30.0235|32.1154|20.6272|30.405|24.5456|28.1622|32.8625|43.3029|43.3914|40.83|
2022-02-19 16:47:15|pink_usa_0745|TOSYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3422|22.6857|24.4114|22.1464|22.8223|21.0319|22.8439|21.4489|22.4344|18.1461|17.6323|19.9457|16.2484|14.5381|17.662|22.677|22.0514|20.0648|19.4153|19.2243|21.1716|21.6455|19.742|19.5556|15.9816|11.4366|9.0047|8.457|11.9843|15.1659|15.0765|9.1135|12.1746|12.5087|12.7379|13.6197|14.0238|13.4333|13.2361|14.9318|14.254|14.7812|15.9578|10.2777|15.0838|12.1515|13.379|16.5034|21.6556|21.68|20.32|
2022-02-19 16:47:19|pink_usa_0746|TKECY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5081|27.4816|28.8631||12.6|5.4|4|3|2.5|1.9|1.72|2.24|2.75|5.7|5.54|5.23|4.7|4.18|3.43|3.93|4|5.5|6.5|5.87|5.42|4.59|3.7|3.94|3.79|3.94|4.1235|3.83|3.8019|4.655|4.805|5.822|6.34|5.27|5.04|4.33|3.33|3.12|2.775|2.53|3.6|3.065|3.02|2.95|
2022-02-19 16:47:22|pink_usa_0747|ALNPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5679|5.3406|6.0906|6.5451|6.8178|5.0906|4.2725|5.4088|4.8179|4.0452|3.1817|3.7462|3.4089|4.7725|4.5907|5.8179|5.8179|6.2724|6.136|6.7184|5.85|6.0786|6.8555||6.7184|6.5813|6.3528|7.5868|7.1313|7.3982|6.8737|7.9411|6.6712|6.7172|7.2693|7.5914|6.0731|4.8217|4.9689|5.6406|5.9535|6.9381|6.7264|6.1283|5.9899|6.1011|4.9977|5.6561|5.4428|4.2374|3.8943|4.1447|3.6996|4.1447|3.6347|3.9663|4.2671|4.3705|4.5866|5.2539|4.8589|5.4019|5.6112|5.4305|5.2498|5.3354|5.1642|6.1057|6.8771|7.6992|8.1635|7.5445|7.0251|7.0545|7.0349|7.0742|6.49|6.88|6.52|5.5|4.57|5.24|4.2|5.2|4.81|4.895|4.16||||
2022-02-19 16:47:26|pink_usa_0748|SMCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3699|12.5389|12.9314|12.4982|14.0384|14.2981|10.1821|12.5996|11.1476|11.4856|13.7037|11.382|14.619|15.0979|17.2013|19.9316|19.5942|18.2369|15.9353|14.6781|18.4229|17.6981|20.3719|22.5574|20.7877|25.3045|27.8099|30.7049|29.9974|29.9775|31.93|33.6|
2022-02-19 16:47:29|pink_usa_0749|SMECF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.687|75.127|91.1919|101.1143|116.5994|113.3993|124.7392|125.6842|147.419|157.3415|150.254|160.1765|137.5344|147.2645|153.9627|161.5159|144.4142|168.6416|182.893|189.0686|230.6352|240.8962|247.881|256.6998|265.2314|254.9717|287.8891|289.5766|199.4498|254.4621|226.0725|235.1878|282.3491|232.4192|290.827|308.0264|335.9422|397.7731|399.5675|372.28|322.0904|294.7045|361.8409|354.6775|415.4168|460.8584|410.4953|502.9778|559.1351|618.6175|602.5028|602.5028|695.119|673.75|
2022-02-19 16:47:32|pink_usa_0750|FJTSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7273|7.9001|6.2269|8.3792|10.9474|10.6667|11.0732|11.0099|11.8543|11.3603|9.4074|9.183|7.8353|8.9048|9.0877|8.1762|6.7842|7.0432|7.469|7.5825|6.6494|8.9912|10.4282|13.407|11.2845|9.6281|12.9118|10.4687|8.3902|9.0162|6.4687|6.8952|9.7774|10.4576|10.9189|13.4338|14.0967|13.6233|11.5064|11.6021|13.7645|11.8626|13.5205|13.6047|16.1273|18.2008|17.2536|22.7479|26.7327|28.64|29.614|35.2278|37.4265|33.85|
2022-02-19 16:47:36|pink_usa_0751|MAUSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9668|12.084|10.1983|14.0852|13.8928|11.1219|10.891|10.4754||10.2599|7.9662|7.9739||7.5814|10.2137|7.6641|10.1367|13.7927|16.933|14.5162|16.756|17.772|15.7169|15.6015|15.228|13.5203|15.1105|14.1157|13.9473|14.6687|14.324|13.9873|14.6046||13.2868|13.8755|14.5133|15.012|15.2315|15.9204|17.8863|17.3906|17.9263|16.8623|17.2409|17.2409|17.6313|14.5276|16.912|16.912|17.2637|15.118|14.2|13.95|
2022-02-19 16:47:38|pink_usa_0752|TYIDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9817|19.5084|18.742|21.0677|24.7394|25.3017|23.6831|22.8531|22.2004|26.6405|25.5069|27.8171|24.691|23.1245|26.2952|24.15|25.2912|27.7882|32.3485|36.4353|39.8005|40.8604|40.9957|45.5959|44.4323|44.1247|52.4493|54.56|43.1058|49.1923|42.4628|35.6238|43.7716|46.1127|46.6836|48.5024|55.3394|59.8259|57.6153|52.0188|54.36|41.4602|47.3792|50.6817|55.9641|55.5425|49.6413|49.8847|61.8057|77.2848|89.9187|86.1394|84.695|79.2|
2022-02-19 16:47:40|pink_usa_0753|TOKTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0032|6.3592|7.0434|6.8583|6.4765|6.0941|6.1022|5.8093|6.4389|6.2226|5.1238|5.3609|4.7342|3.9466|4.2153|4.7347|4.6222|4.7001|5.0723|5.4358|6.033|5.4531|5.029|3.8707|3.3473|3.0001|2.4992|2.6526|2.0513|2.0181|2.44|2.6919|3.8923|3.8923|3.61|3.44|
2022-02-19 16:47:42|pink_usa_0754|JXHGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5334|4.9579|5.3624||4.4621|4.6038||5.0376|4.3293|4.8169|4.5241|4.533|4.7809|4.2054|3.3023|3.5414|3.9185|3.143|3.4971||3.1341||3.7185||4.2497|4.4976|5.0022|5.135|5.9053|6.0646|6.0646|4.2231|4.313|3.6754|4.23|3.608|4.5013|3.5707|3.4967|4.2098|4.2|4.1414|3.647|
2022-02-19 16:47:45|pink_usa_0755|JXHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0597|8.0802|9.8432|11.4674|11.5654|11.9082|9.0597||9.3045||8.5291|9.1576|8.7332|8.1619|8.8638|8.3006|7.7538|8.5047|8.2435|6.4152|6.5703|7.2641|6.3622|6.8233|6.305|6.6927|6.2193|7.1661|7.8354|7.2156|8.6902|10.709|10.28|11.7412|12.8171|8.9491|8.5345|8.7321|8.167|8.3029|6.321|6.3024|6.8501|6.9758|8.9958|8.3804|8.33|7.61|
2022-02-19 16:47:47|pink_usa_0756|ASEKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5702|24.477||25.0501|||33.3591|33.5229|27.1949|32.5521|30.5642|30.8252|30.8724|36.3315|28.7448|37.4252|32.5654|34.0919|39.2751|37.9125|43.4907|43.6656|46.0093|46.4728|49.279|40.6472|43.2372|30.2606|32.851|31.2854|29.3478|35.2124|24.8031|26.8359|29.0719|28.3324|36.224|42.7959|37.93|39.31|
2022-02-19 16:47:50|pink_usa_0757|CAJFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9052|30.5078|31.6774|40.1081|34.2116|30.3129|30.8977|29.8255|26.5116|27.6141|28.0711|28.7729|28.1491|28.0711|28.0251|37.818|37.4281|35.0889|37.3501|40.0013|36.4235|41.0384|41.4725|42.4517|41.2615|47.8466|50.6918|36.1454|40.4733|45.8831|44.5607|47.6863|44.2|37.6682|36.6664|40.9261|31.2967|23.8832|22.641|26.2075|32.3786|34.9833|37.2217|32.1038|38.0903|42.2962|35.6526|39.1774|37.7983|35.8589|39.4448|32.0543|28.1837|32.9424|30.8388|28.3566|26.7494|26.2951|25.5967|28.0621|25.4873|28.1217|29.9956|28.7411|24.8441|25.7388|25.5496|24.2162|25.1581|24.7414|26.8069|30.4895|29.76|33.8733|32.6077|29.2502|27.7253|24.1215|26.0752|27.1277|24.0944|25.3728|18.8112|19.2286|15.4372|18.3848|21.7932|23.0501|23.9329|24.5141|||||
2022-02-19 16:47:54|pink_usa_0758|FANUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5717|5.3923|5.5095|5.869|6.9693|7.2209|8.4854|9.3388|10.4407|11.8412|11.8425|12.4683|11.3112|12.4399|14.9163|13.6221|13.4148|15.1165|12.9507|12.5145|13.8886|14.5108|14.9923|14.79|15.8022|14.2504|18.8701|18.2042|13.3093|14.9613|13.5416|13.5837|14.6962|15.2953|18.388|17.3785|18.3308|21.6797|22.3175|18.1778|18.1595|14.0792|16.0341|17.4142|17.6641|18.6462|13.5229|17.8386|18.6875|24.2676|23.9334|24.6616|22.9284|21.28|
2022-02-19 16:47:57|pink_usa_0759|RCRRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6978|9.4148|9.6823|11.803|12.8523|12.527|17.0767|16.8702|21.4188|23.8397|23.1008|27.6529|33.3378|23.9486|27.9409|32.8948|30.3194|36.5131|26.7169|34.8|40.1492|40.6095|48.7779|50.4255|63.6859|59.37|
2022-02-19 16:47:59|pink_usa_0760|RCRUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.075|5.075|5.7581|4.5077|5.5807|6.4442|5.9667|7.443|5.2917|6.7715|8.1423|8.3914|9.6858|9.9505|12.46|12.161|
2022-02-19 16:48:01|pink_usa_0761|TOPPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5535|6.4565|6.8953|6.7306|6.0902|4.6945|4.8848|6.5134|5.3001|5.9746|5.8782|5.8807|5.7191|4.7774|4.0689|4.5649|5.7061|6.7515|7.9934|7.6424|6.5791|7.417|7.4973|7.1496|6.981|8.0815|8.6927|7.3684|6.8455|7.3684|7.069|7.1169|7.2081|6.8776|8.1711|7.2016|5.4016|4.9694|4.9776|6.771|6.8984|6.0825|6.6607|6.2843|5.9699|6.824|6.128|5.588|5.5681|5.5084|5.8908|4.843|5.0642|4.9098|5.9526|5.5656|6.5099|6.4183|5.8346|6.5935|6.1044|5.4101|6.8862|7.4553|6.9841|8.0165|7.3817|7.6447|8.1444|8.47|9.4082|10.1839|9.1654|7.9409|7.2397|7.0576|7.1887|6.4248|6.9034|7.1829|8.331|9.7148|7.524|8.6085|7.3453|6.6392|8.7342|8.1744|9.61|11.95|
2022-02-19 16:48:04|pink_usa_0762|SOMLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8151|21.0189|15.382|13.6623|15.5731|12.6591|9.8407|10.7005|8.6464|9.3916|9.6018|9.2435|7.8821|6.4609|5.1831|5.7563|7.0461|6.9267|8.2642|8.097|7.1416|7.4521|7.8343|8.1496|9.1145|10.2324||8.8757|9.5301|9.9362|8.9091|9.0959|9.4297|9.9677|9.3778|9.24|8.2412|10.106|7.6764|8.0613|10.1472|9.8038|8.9941|9.1017|9.1683|9.7003|9.4789|10.062|9.5338|9.517|10.2717|9.1147|11.0715|10.7625|11.1573|11.7709|13.6933|13.2127|12.1641|13.3394|13.0598|12.8504|15.0134|14.3039|13.5581|15.3522|17.0362|16.8603|16.8106|16.605|16.5321|17.6326|17.2187|17.5692|16.7989|17.6972|19.3704|19.403|20.377|20.8311|21.0258|21.578|17.1315|21.3293|22.5465|22.0862|21.0049|18.6603|18.9571|17.6|
2022-02-19 16:48:08|pink_usa_0763|KAJMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9017|5.696|7.3021|8.2328|14.5167|6.9998||7.2544|8.0339|6.626|5.4359|5.2114|4.57|5.8528|4.9708|5.2915|3.8885|5.059|4.2332|3.2203|3.8243|3.6239|3.8644|4.2493|5.0029|4.5487|5.2294|4.6868|4.9217|4.8316|4.4303|5.4589|4.4778|5.4927|6.8122|6.1617|5.8673|7.1366|8.0033|6.7718|7.7049|7.8626|9.0975|10.0455|10.8643|11.0757|12.0868|11.772|11.786|14.927|16.9023|16.6139|16.2601|13.9448|14.3002|11.6904|13.5187|12.5745|12.2385|12.0584|10.1844|11.2729|12.2072|12.7766|14.5896|12.8605|13.39|11.76|
2022-02-19 16:48:12|pink_usa_0764|KYOCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||25.4263|25.0896|24.6949|27.75|28.6187|25.4814|23.1241|23.9838|24.9449|21.1338|19.8822|27.7915|23.2667|15.9366|19.0527|17.2653|15.5314|18.5439|18.8725|21.4949|26.5466|94.3079|59.8732|61.9697|54.3413|38.3572|33.4812|32.2469|23.4421|24.2526|25.5136|26.8258|23.983|20.8969|18.0993|20.9304|21.882|24.7067|31.0482|31.7362|26.1405|28.5838|26.698|28.6637|26.3365|27.525|33.3125|29.3889|32.4952|36.0472|35.9596|40.2602|35.7964|33.5032|32.5031|36.3659|29.685|28.2078|26.3296|29.3731|36.3481|34.9815|38.7763|32.1873|38.2808|41.1135|41.0298|41.643|34.1475|32.7167|38.2403|35.6391|36.213|38.2479|38.6001|42.9477|45.4147|42.6862|38.8666|40.8679|40.386|39.6335|47.9125|45.4|40.4975|40.5767|39.3003|42.4151|43.2323|44.7144|50.8936|52.834|56.8537|59.9081|52.41|51.7265|55.9026|46.4395|55.5988|61.8708|59.5679|65.2888|56.7142|52.6637|55.9955|60.236|63.2866|60.9262|62.61|62.77||||
2022-02-19 16:48:18|pink_usa_0765|JAPAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.363|10.1126|11.6863|13.1222|11.9293|13.778|15.6512|15.4847|15.2795|12.6962|12.9264|14.2377|12.9426|12.7734|11.4028|11.218|10.6305|10.0521|10.4847|9.8485|9.5114|10.0417|8.5878|8.6683|8.6261|9.7131|9.4705|9.56|9.73|10.26|
2022-02-19 16:48:21|pink_usa_0766|MMTOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3482|12.7667|10.5916|17.1169|13.9015|13.2396|12.6296|11.9156|12.1993|13.7124|11.9156|11.2536|12.483|11.1591|11.0645|9.0786|8.4166|9.9297|10.289|13.2396|9.7878|9.7405|9.8446|10.1283|11.3482|8.7428|8.5394|8.2085|7.4047|7.9343|6.8184|4.4353|4.5058|5.3787|5.7467|6.2323|7.4863|6.7926|6.8456|7.6116|6.5999|5.1162|5.2404|4.5279|4.5622|4.25|2.95|2.67|2.24|2.12|2.84|2.75|2.55|2.83|
2022-02-19 16:48:23|pink_usa_0767|MTLHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2238|17.695|14.5483|17.082|17.368|17.3272|20.3921|20.8662|20.3921|25.0263|26.2922|28.2759|27.937|23.0439|22.0603|18.4236|17.1424|20.1758|20.4238|18.5889|19.9113|19.1096|17.5536|18.1234|20.9722|20.5616|25.5554|26.5106|22.0363|26.6027|22.3421|18.4962|26.6865|28.6193|32.8893|34.3664|39.8234|47.7125|41.4648|35.2248|39.8277|32.8649|33.6309|31.717|34.3556|35.6297|28.077|28.7918|29.4547|29.0996|39.4362|41.6854|46.25|36.14|
2022-02-19 16:48:27|pink_usa_0768|TISCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.149|11.4613|11.1968|12.345|9.9444|9.863|11.1829|8.29|8.8433|9.2853|6.6571|8.9486|8.5068|8.1322|9.8051|8.1742|8.195|7.635|
2022-02-19 16:48:29|pink_usa_0769|NIPNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.002|29.3665|29.3665|57.0668|52.5041|61.4927|48.9115|54.78|45.3||||
2022-02-19 16:48:31|pink_usa_0770|RICOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.3911|75.2706|84.1736|77.6987|71.2238|66.3677|73.6519|83.3643|62.7255|74.866|77.0917|70.2121|72.01|65.4774|62.1995|66.57|72.0908|76.5459|82.2969|79.2507|75.478|73.5708|69.0991|66.2149|66.8243|73.6201|77.4841|73.3242|80.8154|83.9562|89.8299|92.0756|84.8892|74.6286|65.6323|74.2197|62.4597|49.6911|50.1021|52.6504|60.0075|59.4732|64.6108|52.3627|57.4757|59.6657|48.2439|44.7306|36.4337|35.6739|41.9468|33.7861|36.1553|45.0445|45.7482|50.9926|51.2783|44.4451|49.1267|50.1462|47.6679|43.7824|9.397|8.6832|8.6661|9.1068|8.9334|7.405|8.0371|7.7461|8.0614|7.8902|8.7111|8.5258|9.6884|8.4537|9.8133|9.0002|9.2771|9.378|9.1044|10.4467|6.6483|7.6689|6.7281|7.0817|10.0608|11.6816|9.6753|8.99|
2022-02-19 16:48:35|pink_usa_0771|JAPSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9497|10.7759|12.036|11.0366|12.8007|13.9913|15.2239|15.7861|16.1431|17.1044|14.9054|13.9393|13.6541|15.0816|14.496|16.0448|18.5191|19.2142|17.0038|17.7656|17.1255|17.2959|15.7115|15.4409|15.52|9.14|8.93|9.49|9.29|11.24|10.89|11.5|9.57|
2022-02-19 16:48:37|pink_usa_0772|OTSKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5333|13.1226|12.0076|14.4692|13.6458|12.6251|12.5222|12.831|13.0154|14.9807|13.2432|13.8801|14.3811|14.2108|16.4373|16.9634|21.0047|20.9956|19.6848|21.1816|19.7914|18.2055|20.181|23.1181|23.1533|23.3742|19.1789|18.4983|15.587|21.1825|21.5893|18.7404|21.2826|21.2366|21.357|21.263|20.97|21.33|18.61|
2022-02-19 16:48:40|pink_usa_0773|FUJIY|total_return_price|0.146890424482|11.489|13.7245|12.819|14.0074|11.885|9.6496|10.3948|10.1956|10.489|11.2364|14.4448|16.6889|21.9713|25.4309|29.9658|29.3974|29.8798|41.2528|38.3482|49.5448|50.0296|45.425|36.316|39.1634|38.976|45.9423|49.7366|36.9256|38.4539|46.7479|41.9731|38.1059|39.1756|39.4588|35.716|31.0862|32.6407|30.7485|31.4508|34.6717|39.4603|37.1838|35.2376|33.433|32.7314|33.8732|36.3119|35.731|37.3543|40.2218|37.7198|44.3069|47.6641|22.824|22.0286|25.2762|29.6176|32.5118|28.4228|28.4852|28.1945|28.3883|28.5652|29.1197|29.5092|29.8988|24.9102|34.4452|32.0967|28.9653|29.1276|29.5223|32.145|31.3591|26.2325|24.9466|24.9466|24.6229|21.6756|24.058|20.6691|23.9151|23.8597|25.2928|25.4445|24.1432|27.2374|29.363|26.5455|25.0284|25.7927|26.952|27.5086|27.0407|30.0666|33.0834|33.1158|35.1081|38.9288|28.8596|31.1089|25.311|18.2493|17.9631|21.021|26.1393|23.1795|28.0853|27.84|26.2865|27.7119|25.6148|25.6313|24.8548|20.5684|19.8359|17.7012|14.9845|14.2114|17.0808|17.881|18.8985|21.4452|23.7972|22.2999|25.2591|30.3969|32.0168|34.0937|35.7301|35.8955|35.9572|37.2896|32.7265|34.8201|36.3113|34.4056|34.0022|38.2081|37.8404|37.963|39.0008|40.9795|43.6516|44.8113|45.3145|42.5022|48.8957|46.4226|43.9475|50.3902|59.3711|64.3634|71.2552|77.42|||||
2022-02-19 16:48:47|pink_usa_0774|OBYCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.956|4.9606|4.4005|4.0894|3.9558|2.8892|3.9116|3.6518|3.6449|3.9027|4.1783|3.7739|4.3939|3.8009|3.9986|3.6212|3.72|5.0409|4.4478|5.0753|5.7459|5.4559|5.8237|5.9|6.8607|5.7196||6.9513|7.5857|8.6642|8.6551|9.0902|8.7004|8.4014|8.066|10.6127|11.8997|10.897|10.1324|9.3892|7.9533|7.9533|8.1036|8.1036|8.5564|10.8562|9.5373|9.9555|9.0028|8.1815|9.3414|7.9254|8.4466|7.964|
2022-02-19 16:48:50|pink_usa_0775|NPSCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1512|26.3082|22.3309|31.4041|30.6087|34.122|31.3876|28.4129|28.62|29.7469|27.2527|26.825|24.3121|20.5133|23.5692|19.1627|17.4743|21.138|21.5419|22.4402|29.9413|28.4242|23.5517|27.7063|23.4398|21.6058|22.2896|23.2461|16.8457|17.7057|17.6058|17.5164|18.066|19.9741|20.9035|19.7953|20.9558|22.9537|20.4822|17.861|20.1446|15.9287|16.9164|16.1867|13.3157|14.813|8.2561|9.1489|9.0049|12.5954|16.5124|17.3738|17.883|16.06|
2022-02-19 16:48:53|pink_usa_0776|MRAAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9647|2.8889|3.1371|3.4473|3.9575|3.3577|3.6681|4.7232|4.7521|4.7379|3.8231|3.5922|4.1567|3.6777|3.9102|4.0678|5.5134|5.3952|5.6688|6.5769|7.0429|6.8538|8.1877|8.2275|11.0719|13.216|9.7871|10.9963|9.2321|8.5503|10.1383|10.3477|11.1515|12.0542|11.2539|10.4808|10.7361|12.788|12.3561|10.6763|12.0696|10.377|11.3195|14.8648|12.303|14.3503|16.0177|22.3082|19.8618|18.7684|21.69|20.11|
2022-02-19 16:48:56|pink_usa_0777|EJPRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3959|11.1013|7.4833|8.9418|10.1745|9.3325|9.9488|9.5929|8.7855|9.4024|8.8581|8.4468|8.7491|9.2229|9.4478|8.935|9.5738|9.6548|12.2642|11.5174|13.164|11.8323|10.5546|11.7291|11.212|11.6339|13.2685|13.5809|12.6076|14.5631|13.907|14.2392|13.625|13.5964|13.6291|15.3316|14.3227|15.5583|14.367|15.2126|14.945|13.9031|15.4086|15.0228|15.663|14.5135|12.3985|11.6525|10.4961|10.7239|12.8371|11.8639|10.6792|10.26|
2022-02-19 16:48:59|pink_usa_0778|TTDKY|total_return_price|0.123501929718|9.2131|10.3333|9.4971|13.6619|11.9424|9.292|9.6391|9.9363|10.1732|7.3358|8.9756|10.1782|11.6487|9.3053|11.9062|9.7321|9.6163|16.6122|13.2433|16.8785|17.5187|18.3665|14.5182|14.4878|15.4225|9.7559|9.3187|8.8773|10.1119|11.4935|9.7949|9.3879|9.6544|10.6021|9.4537|6.8178|7.8943|6.9075|6.225|7.8407|8.7792|9.3846|8.5218|10.2189|10.9226|10.7084|11.9894|11.1678|11.8175|12.9312|12.6862|12.9767|13.8835|14.3525|14.7506|16.9056|18.4454|21.8705|21.1034|19.4109|20.1064|18.5257|16.6134|20.5529|19.4871|25.4843|24.6665|33.6261|34.521|32.4753|25.9997|16.9312|15.2483|12.358|11.5337|13.8454|14.4018|11.8786|10.067|9.9634|9.0611|14.4302|17.103|19.8332|18.3098|18.1658|18.2217|18.1034|18.5019|18.172|17.8975|19.9889|22.2208|20.748|20.8606|23.4134|23.2788|22.8805|22.2623|16.0983|18.7863|15.8604|9.3002|10.3503|12.3601|14.3017|15.6826|18.2257|17.5148|16.3663|15.6758|16.5041|14.4195|14.4223|11.6311|16.4345|14.9197|10.8639|10.7918|10.2393|10.7019|10.4677|12.5085|12.4573|12.6985|14.1875|16.975|21.4109|21.5577|21.2403|19.5193|16.9785|17.5978|19.2026|21.7559|19.7164|19.2668|22.3058|24.0444|28.1612|27.08|33.7985|28.5332|25.0933|27.7785|25.7662|33.0725|24.9535|28.0164|36.2037|39.2328|46.3335|45.0933|37.758|36.59|||||
2022-02-19 16:49:06|pink_usa_0779|SGIOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1728|10.8514|10.7086|9.9201|10.7554|10.7847|11.2293|13.3024|12.3349|12.9327|12.1052|12.0698|15.222|13.5959|14.265|14.0404|13.4474|14.8207|11.1372|15.7321|13.3829|13.1735|13.5996|12.9743|15.82|17.9325|
2022-02-19 16:49:08|pink_usa_0780|SHMUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0953|27.1125|28.5749|28.9951|29.2579|33.0704|30.9089|31.3684|31.6857|37.75|38.6883|36.4683|30.4498|36.2565|28.8645|28.2144|30.9173|30.8442|34.3486|38.8815|30.9905|30.9733|30.0817|27.7297|34.1981|30.3413|30.49|24.91|
2022-02-19 16:49:12|pink_usa_0781|IPXHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8848||15.9056|17.4865|15.3391|15.2879|11.1546|9.9488|12.0519|15.956|15.21|12.8285|12.7701|14.1631|11.2187|12.6116|11.0185|11.202|8.6428|9.719|10.7284|10.4865|12.8544|11.861|9.4533|9.3281|9.7023|7.4758|8.5174|6.5862|6.5429|7.4063|8.899|8.774|8.4297|9.4536|11.0948|11.1103|9.1765|11.3657|7.9826|8.6873|8.2484|8.7467|9.7255|5.1024|5.8205|5.0594|5.1701|6.8609|7.575|8|8.955||||
2022-02-19 16:49:15|pink_usa_0782|SOMMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8931|14.1472|16.5264|17.2376|17.7952|17.6612|14.671|13.7294|16.9859|11.7836|11.0105|12.158|11.6157|12.2601|15.0805|15.7032|14.37|15.2847|14.7718|16.0606|20.9383|24.7822|20.7256|23.7291|19.0976|17.2423|18.5098|20.5796|24.1353|23.6282|26.7678|31.1642|25.2471|24.7147|26.1284|21.84|21.3429|20.6714|21.1419|21.1837|13.8765|14.1768|16.5564|19.5288|26.0857|26.2528|26.21|23.48|
2022-02-19 16:49:18|pink_usa_0783|DWAHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6102|5.9705|4.7977|5.3308|4.9683|4.4778|4.5134|5.4729|5.4196|4.3357|4.4245|4.7805|3.9981|3.7138|4.1687|4.7266|6.5106|7.2854|7.5342|8.2911|7.6763|7.8895|7.9109|8.1738|9.0978|10.7682||10.9814|11.9054|12.2963|11.6058|10.0422|8.7188|9.1671|7.3208|7.2089|6.7606|6.8251|6.2405|7.8742|7.7197|8.0398|8.4188|6.6394|7.3598|9.0267|9.898|9.4037|9.178|8.8184|10.2256|10.8804|10.9443|12.6744|15.1243|15.2133|14.6593|14.9395|13.0239|16.0672|14.4048|15.2917|16.335|19.0725|20.0267|22.7475|24.27|24.0021|23.3084|23.9867|25.0713|29.4006|29.8844|32.9522|32.8127|29.7232|25.9238|27.9976|28.4554|26.4207|30.3377|28.8752|20.0794|22.5217|26.5967|27.9824|30.667|29.8166|34.5493|28.78|
2022-02-19 16:49:22|pink_usa_0784|KUBTY|total_return_price|0.0462858433055|||||||||||||||||||||||||||||||||||||||||||||||24.2264||23.472|23.472|21.6278|21.6278|23.3043|22.2146|20.2102|15.326|15.0734|14.9892|11.799|9.4054|9.6574|7.4141|7.4686|8.94|9.7466|9.6156|13.8102|10.7315|12.7291|11.7977|12.3309|11.7763|13.1697|13.905|11.4136|11.5314|11.0307|11.3771|9.099|9.8505|8.4867|9.5244|13.138|18.0195|17.1418|18.8072|16.8261|20.5552|19.5312|21.3895|26.4057|41.3945|43.8048|32.4959|34.0595|34.8635|36.5958|34.7011|31.0981|25.2914|28.6536|26.4804|16.7289|22.4425|24.2925|35.0936|31.8864|37.3233|35.6753|30.8766|36.0421|39.3815|38.4503|38.1701|34.4528|40.9428|40.0515|39.6226|43.1644|61.3212|63.8592|62.304|63.2593|55.8202|55.4519|57.644|63.195|71.5352|71.5176|77.4525|69.9084|62.1574|69.5363|62.7188|70.7388|70.7368|71.32|77.9753|84.314|80.2049|77.6577|76.7154|74.6831|68.1749|71.4409|74.8667|78.2888|62.9664|58.4116|72.3178|87.4621|112.3989|116.5665|102.2949|107.9044|||||
2022-02-19 16:49:29|pink_usa_0785|NEXOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6978|13.5125|16.3547|22.9087|25.0049|30.9572|32.675|22.07|15.83|19.28|
2022-02-19 16:49:31|pink_usa_0786|TOELY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9834|3.6332|8.5877|11.9467|12.5134|12.624|12.0094|9.0259|11.9385|10.422|10.4316|9.4442|9.8028|11.6368|9.1024|8.8511|9.1198|8.586|9.6593|11.2416|10.8983|12.2395|13.7815|13.1331|15.6258|14.2347|12.7546|9.621|12.5858|13.3791|16.9379|19.045|20.2098|23.1505|30.8125|33.274|40.1404|41.4369|37.7001|31.5317|26.0106|34.1672|31.0764|45.6564|51.9194|44.9892|59.7279|64.5452|91.1762|104.5993|108.1479|116.45|144.45|
2022-02-19 16:49:33|pink_usa_0787|ISUZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9667|1.8956|1.8908|2.5985|3.6016|2.9792|4.273|5.1023|5.6078|7.0658|6.2725|7.4729|6.5793|7.2742|9.3268|8.3649|8.0163|9.1961|9.684|11.0757|10.7049|10.1105|9.3191|10.8016|11.2295|10.1178|11.0962|10.938|8.2099|9.2984|8.9776|10.1983|10.2461|11.0392|11.8748|10.7053|11.743|14.8338|12.8412|11.8634|14.2075|12.0929|11.989|10.1351|10.371|11.1749|6.3777|8.5685|8.3395|8.9149|10.554|12.9277|12.94|12.61|
2022-02-19 16:49:36|pink_usa_0788|SMTOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0523|8.6719|9.7369|11.2963|12.9318|13.3122|7.8352|9.3566|6.6561|5.0586|4.5357|5.6862|4.355|4.7011|5.1811|4.5468|7.1186|6.6005|6.4931|7.9011|7.0339|7.5947|8.4472|7.9373|10.6223|10.9347||13.5122||11.169|11.4815|11.4815|12.0751|12.2625|9.8413||5.9399|5.6626|5.7993|8.8085|10.1258|9.5604|9.5949|9.4573|8.7786|10.5222|10.4404|10.9273|9.9673|8.5027|11.2402|9.7185||9.4953|9.671|9.8346|12.7584|13.5967|11.7933|11.6971|12.1267|10.5236|11.0674|13.3398|11.3418|12.0992|10.6314|11.0363|12.0349|12.5146|14.5286|13.8903|13.7831|14.5098|13.6044|13.4324|14.2678|11.6949|12.4723|11.9125|12.2095|14.378|10.3384|11.3919|11.2516|12.9238|15.3132|14.5948|13.76|12.89|
2022-02-19 16:49:40|pink_usa_0789|SZHFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7911|7.7608|7.7075|7.7075|7.2909|6.8742|6.8742|8.749|8.9573|7.5825|7.2909|6.6659|7.5825||5.4161|5.8327||6.9576|8.5012|7.6595|7.0276|7.1213|6.9567||7.2483|8.7987|8.9914|9.3497|9.1699|10.2886||||11.407|12.7042|13.0889||||16.6586|16.2605|14.9818||14.5695|11.6911|10.7918|11.158|11.0372|14.0836|14.9669|16.9|14.75|
2022-02-19 16:49:43|pink_usa_0790|NINOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6735|20.5058|29.8129|23.8352|12.4094|10.9717|9.4584|8.7396|6.9992||7.9451|8.104|6.2615|5.3345||7.1505|11.0012|9.5341|9.4445|7.8925|7.2182|9.1989|8.5966|7.4695|9.8918|11.8442|13.5597|11.9779||17.3613|16.0088|22.0455|24.5671|22.6606|21.02|23.9186|19.657|8.1511|9.336|12.9947|13.8258|14.7685|17.5972|13.7294|14.4254|15.375|15.7808|19.0729|18.3284|16.9591|23.6291|23.6118|21.7332|23.4709|19.3481|19.6291|15.1641|15.881|13.7093|13.3885|12.4831|11.4646|11.8408|10.1158|10.3064|11.7957|13.8553|11.5202|12.7954|13.5865|13.004|14.5171|14.9418|18.0497|16.5324|14.2901|17.3805|13.361|12.8814|13.2218|11.9826|11.7108|8.1595|8.3253|6.7007|5.9167|9.0851|10.5884|11.8885|10.96|
2022-02-19 16:49:47|pink_usa_0791|HOCPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8444|26.1581|24.1952|18.044|18.7009|15.8494|12.171|15.6948|14.9843|18.4265|21.6021|22.018|17.5635|19.5188|19.4784|18.7011|18.4452|19.5226|17.289|19.6468|18.9617|19.8814|16.549|16.5877|18.3342|21.4031|24.7007|29.1839|30.4333|30.9988|31.1735|39.252|36.3695|30.5741|37.662|37.4132|33.3737|38.4113|39.9979|47.2747|48.8457|52.5434|48.7096|49.4348|55.3266|58.6284|57.0845|64.8849|73.3091|81.2967|92.967|90.8378|96.4568|113.1979|135.0989|118.85|133.26|162.5|146.7|
2022-02-19 16:49:50|pink_usa_0792|ROHCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3537|21.6645|20.963|27.8544|28.6385|27.1116|29.5876|24.6439|26.1295|27.5758|26.8898|24.1893|21.329|19.165|20.8825|15.5988|15.6502|13.8542|15.7613|17.2152|17.2152|20.7814|19.7466|24.7132|27.0546|26.3643|31.9835|29.3966|20.6641|23.0141|19.7289|17.2319|22.6707|26.0337|29.2121|35.5414|38.0143|49.465|44.9218|39.2904|35.3405|29.561|29.438|30.7853|36.6041|39.2544|27.7061|33.9976|35.3461|48.9041|48.6915|46.2355|48.545|45.76|
2022-02-19 16:49:53|pink_usa_0793|CHGCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.423|3.8851|4.7168|4.5133|3.8253|5.0282|4.9443|5.4731|5.5915|4.8699|5.584|5.5682|4.7096|5.5777|6.1636|6.5999|8.184|8.2449|8.9653|9.5016|10.3461|11.1119|10.5327|12.6117|14.8654|17.3003|26.9742|21.988|25.8421|20.078|19.73|18.58|16.43|
2022-02-19 16:49:55|pink_usa_0794|NTDTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6171|9.2294||9.3419||10.8051|9.441|10.0735||10.8839|9.6945|||8.6672|8.9348|9.4201|11.3794||10.7988|6.9959|6.9921|6.9279|6.9921|7.3496|7.5401|8.0882|9.7467|9.2947|9.8037|9.1048|9.7885|9.2681|8.9985|2.9628|9.8588|11.2053|9.751|10.9269|13.4929|9.9947|10.297|12.0059|12.6739|13.4465|8.37|11.8479|12.7375|12.5713|15.9316|15.5234|19.69|21.5|
2022-02-19 16:49:58|pink_usa_0795|SHMDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0988|35.7972|32.2877|34.253|38.2844|39.559|42.9107|37.5291|49.6612|48.7171|47.0393|51.3413|46.6138|42.7844|55.3125|60.3469|69.7776|61.4329|77.3507|78.7796|84.7905|81.3135|90.3441|106.5641|109.0819|127.7888|151.0719|127.808|137.2093|150.4496|153.1781|140.8023|140.7541|150.2849|148.7445|151.5461|129.8063|134.905|137.4322|142.0053|154.2803|130.5635|154.8452|147.5639|149.4115|155.6466|120.1415|192.76|197.9074|231.8263|237.0413|234.321|287.9199|272.4779|
2022-02-19 16:50:00|pink_usa_0796|SMNNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6696|14.5407|15.2583|14.0389|14.539|15.1085|14.8222|14.8321|13.2713|13.4006|13.6104|14.3804|15.7338|13.6974|15.7924|14.6307|14.7408|15.9634|14.5211|18.9197|20.0051|23.3939|23.8417|23.94|30.9|27.03|
2022-02-19 16:50:03|pink_usa_0797|OCPNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8003|3.0498|3.1607|3.8816|3.2162|3.5489|2.9666|3.3271|3.0498|3.0387|2.8945|3.1607|3.194|3.5711|3.4712|4.8424|5.4042|4.6337|4.6002|4.1456|4.3068|4.6217|5.1727|4.2854|4.5899|5.9038|6.096|6.3449||7.08|8.0385|8.9374|9.5113|9.5214|6.7214|8.14|7.0531|4.642|3.9959|5.4436|6.5251|7.8962|7.6928|5.6781|6.2906|7.2334|6.6543|8.3904|7.1856|3.1036|3.9277|3.5904|4.7639|4.6747|5.7543|7.3446|7.6579|7.6796|7.6145|7.7784|8.6844|8.5109|9.2314|8.2084|8.218|9.5692|9.3265|9.006|8.8835|8.3414|9.2461|8.9242|8.3688|9.3281|9.2927|9.2829|9.6748|7.4951|10.788|10.8811|12.8298|15.1545|12.0584|19.3214|20.2665|21.4406|21.7888|20.0575|21.45|21.7825|
2022-02-19 16:50:08|pink_usa_0798|WJRYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4107|31.4617|32.932|35.1766|34.152|33.0083|32.0785|36.0443|33.2809|40.6512|36.2764|36.7814|37.2783|34.4595|38.1546|39.7371|42.633|49.5741|56.333|54.9493|60.3955|56.5579|56.4683|56.9612|56.2461|61.8612|65.068|64.8554|67.902|64.3107|70.034|66.0326|64.7481|71.892|77.6234|84.054|83.2531|65.0277|54.5161|50.1477|51.5636|56.3998|58.1933|47.32|41.8|
2022-02-19 16:50:10|pink_usa_0799|KAOOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.9207|68.5129|14.4377|14.7685|13.7217|15.1633|14.5832|14.6509|16.1585|15.5579|15.8061|15.1605|15.0173|13.1407|12.28|11.85|10.71|
2022-02-19 16:50:13|pink_usa_0800|KAOCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5281||20.7096|21.6404|23.4554|23.7614|21.3146|22.6643|24.4327|21.9662||26.2421|24.5258|23.6881|25.6893|26.9737|24.1256|30.6223|30.3431|28.1988|29.3737|31.2536|37.5044|36.9404|36.8934|45.588||49.3566|47.9379|50.4758|54.0477|51.2466|43.835|52.0737|60.9799|56.8957|69.369|67.0661|71.7659|74.708|69.181|73.8599|72.5448|69.6812|78.4247|66.1503|80.9168|73.6489|72.6798|64.0509|60.3047|59.9092|54.4027|
2022-02-19 16:50:15|pink_usa_0801|KOTMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8429|25.7157|25.578||31.1246|35.9368||38.8067|44.5756|44.4983|52.1707|50.6439|50.3637|49.9772|59.5243|68.3756|62.8677|||62.8677|63.337|48.9387|50.2157|46.6387|33.3177|39.5679|54.0979|67.6671|68.4301|61.8848|60.5|54.035|
2022-02-19 16:50:17|pink_usa_0802|MTSFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.5189|58.5189|58.5189|69.8804|69.524|64.2299|74.3163|69.8287|71.7718|71.309|49.3621|51.4327|53.8129|64.0581|70.9914|72.0131|74.3475|59.45|
2022-02-19 16:50:20|pink_usa_0803|KAEPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9178|9.4096|9.7518||9.7518|10.31|10.4318|10.6928|10.8296|7.9041|7.4849|6.159|6.8006|4.9101|3.4559|4.7989|3.6184|5.1808|5.5268|4.757|4.9732|3.9094|4.1429|4.117|3.8402|4.6619|4.6791|5.0684|3.7278|4.0737||4.8002|5.3949|6.1278|6.1631|5.8188|6.162|6.3486|6.4987|6.5274|6.6929|5.0487|5.6406|5.352|5.4449|4.5562|4.6638|4.4114|5.6919|4.6947|5.015|4.5728|
2022-02-19 16:50:22|pink_usa_0804|UNICY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.488|2.3614|2.4916|2.3109|2.7252|3.0688|3.0919|3.3037|3.4824|3.5986|3.2583|3.6994|3.52|3.5785|3.5311|3.3854|3.7436|4.2959|4.6708|5.1872|4.5782|3.381|3.9207|4.2474|4.1711|4.9956|4.1759|4.6344|4.9827|4.4163|5.0812|5.5935|5.9772|6.5373|6.4755|6.6963|5.9045|6.3061|6.7568|7.3207|8.0724|8.9362|9.5916|8.446|8.06|8.66|8.91|
2022-02-19 16:50:26|pink_usa_0805|UNCHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.143|6.8785|9.5114||9.7389|11.6368|11.3371|4.0554|3.6401|4.4081|4.8016|4.966|5.423|5.3922|5.9222|5.4495|6.0989|5.7357|5.8547|6.4781|5.6281|6.4373|7.0099|22.4151|25.8001|21.9397|17.2931|19.4696|21.4011|20.6425|24.2019|20.9319|21.4235|24.9655|21.209|25.1499|28.2747|29.4195|27.6803|30.9367|31.9536|30.5065|31.0667|33.9381|35.8898|41.9354|43.6172|47.4496|42.3196|39.8504|43.3999|44.7532|
2022-02-19 16:50:29|pink_usa_0806|MITUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1189|7.0905|9.206|7.9881|7.9024|10.5095|10.1814||12.9317|13.6238|14.5709|14.3887|11.8206||12.0301|11.1802|11.1431|10.3259|11.2823|8.6581|10.0067|11.4301|13.794|16.9384|17.3861|17.1376|13.182|
2022-02-19 16:50:31|pink_usa_0807|KMTUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0857|2.86|3.1868||2.9989|2.3697|2.2098|2.1441|2.2065|2.2065|2.1183|2.3527|2.5589|3.5255|||4.0818|4.1089|4.707|5.3284|5.3853|8.4846|11.4555|12.3374|12.8425|11.8922|14.125|14.7279|19.4969|23.0929|18.7009|19.6507||11.2414|8.4519|8.1303|11.0826|13.8621|15.1236|15.8828|14.1784|17.3397|22.4883|25.4977|23.0366|16.8018|18.0824|22.0087|18.8646|15.0288|19.3721|19.1623|19.8201|19.9472|16.3475|16.5171|18.7226|18.8941|18.7634|16.6977|16.8258|12.4328|13.3646|14.7216|15.5404|19.2805|19.7307|23.0395|21.8896|24.7815|31.019|29.931|25.2318|27.2091|19.1864|22.0134|22.2563|21.3194|22.972|13.5169|19.1686|22.2634|26.3171|30.5137|25.1119|24.5994|23.41|
2022-02-19 16:50:35|pink_usa_0808|JGCCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.0009|48.2152|45.1322|42.6866|55.8838|49.2674|59.4944|55.6615|45.6924|63.0516|64.6346|70.7441|62.9449|54.6497|49.2127|37.3243|36.2593|34.4174|24.0758|28.5554|28.7545|25.6717|32.4352|33.7524|33.0042|29.8313|31.3491|36.1155|41.4161|37.9551|43.6978|26.93|26.024|26.1071|25.7796|31.1428|15.7464|20.7523|19.7906|18.1546|25.065|18.79|18.15|16.03|
2022-02-19 16:50:38|pink_usa_0809|NDEKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4458|6.3358|8.0946|10.7286|11.2517|13.5342|14.829|12.712|14.3465|17.341|19.6258|19.0994|15.8669|14.3485|15.5819|16.3743|18.7414|19.4151|23.9036|24.9101|28.9203|16.8977|19.6469|18.9204|22.8461|23.6082|28.4363|34.0709|25.181|30.2703|24.7441|27.8491|28.1822|34.1323|34.8632|35.9682|37.1527|40.6822|33.3346|34.1721|33.6182|21.3868|23.9856|22.6633|22.466|26.7632|22.0347|26.8094|32.2733|40.8959|41.7262|36.7279|37.6063|38.93|
2022-02-19 16:50:42|pink_usa_0810|MHVYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5582|36.8212|26.4246|36.8212|31.6229|30.6699|35.3483|29.3703|31.5363|31.5363|41.413|41.413|36.4746|35.5216|40.2001|34.6552|38.5539|39.4203|48.5173|48.0841|51.9828|53.994|48.3233|54.6909|56.5244|50.4269|47.8792|53.4138|40.0562|39.6121|33.2183|35.9463|38.7392|41.3518|37.2076|36.0568|35.3265|34.1102|34.4656|34.5124|33.4371|33.4186|38.3469|41.0168|38.3939|36.7921|23.8922|24.5818|22.6212|29.0401|31.4884|29.4292|26.9366|22.64|
2022-02-19 16:50:45|pink_usa_0811|TRYIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.207|8.1747|7.3521|8.4871|10.1677|9.3401|9.7539|8.1696|9.3722|9.8806|12.2063|12.4232|12.1197|12.3779|12.9988|11.5282|10.49|10.5976|11.9087|11.1775|11.2807|12.2006|11.8195|11.8637|11.7778|14.2777|14.9775|15.1254|15.4777|17.0321|15.3012|15.5045|17.6726|15.0759|16.4265|15.3105|17.7954|17.3202|17.7084|14.2391|14.039|13.2799|12.06|14.5061|14.4492|12.8806|8.2979|9.0868|9.2433|11.768|12.8733|13.2739|13.1|11.82|
2022-02-19 16:50:48|pink_usa_0812|ALPMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3198|20.9459|23.5188|27.0482|24.2445|23.9872|22.3181|24.1398|24.4715|24.775|25.4959|25.1635|26.4985|27.4914|27.1882|35.3792|31.9395|36.984|8.7957|8.4775|10.0457|9.4322|10.7746|12.2812|11.9335|14.4785|12.2621|11.643|12.5508|11.9254|13.917|13.491|12.3565|11.851|10.9854|11.6939|11.4337|13.5271|14.6319|16.0689|11.9042|14.5325|13.2613|13.0456|16.2546|13.0911|16.453|14.7885|14.5758|16.0675|17.5111|17.0151|16.144|
2022-02-19 16:50:51|pink_usa_0813|KYKOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5274||10.661||10.5976|10.5976|8.9779|11.0905|9.6021|9.2401||10.4981|10.4981|10.0637|8.9188|12.212|11.9368|12.6281|15.08|14.616|15.1498|14.4578|12.9241|14.9846|17.3049|15.5033|18.5745|19.0899|19.0899|17.6827|18.9897|19.9411|17.8326|19.8032|21.0166|21.3564|25.8284|25.0457|26.024|29.0442|30.1383|30.1383|28.5306|
2022-02-19 16:50:54|pink_usa_0814|YATRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1357|11.4001|||13.0555|13.0867|12.0091|13.3272|14.5078|14.0861|17.3032|15.323|14.3516|14.4297||15.7603|16.4817|20.5108|21.579|19.5832|19.2552|19.3396|17.1939|19.1827|22.1411|18.0897|18.5891|20.106|18.9457|19.079|21.67|19.4088|20.2944|18.2782|20.9634|19.9069|24.8032|30.0972|28.8376|24.1592|23.8087|21.048|15.4576|15.6516|14.0293|21.0098|26.0591|24.9961|26.4099|27.2829|24.71|23.47|
2022-02-19 16:50:56|pink_usa_0815|SHCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.8234|118.1151|138.4798|160.2021|218.5808|348.9148|286.0213|236.2803|236.1799|165.0326|171.1449|178.6155|15.8241|15.8904|18.5229|19.9295|13.4779|13.4889|14.7873|18.391|21.6492|22.7468|24.5636|23.8362|20.3622|24.0728|22.6783|23.2376|21.4671|22.9809|25.4273|23.9085|26.8132|26.1134|29.1064|28.5583|25.7555|26.9408|25.9487|24.4223|16.7445|11.0268|13.1575|15.8792|18.1654|20.049|18.9682|16.4408|15.4923|16.3079|15.4445|13.8991|13.0445|14.7009|9.6596|8.2946|4.2215|6.0684|5.3593|9.5203|9.3067|7.3361|6.5526|7.4548|7.0987|5.1828|4.8433|2.8692|3.0864|2.2554|2.7065|2.3741|2.92|4.962|8.8318|8.8318|7.2886|7.9771|7.6448|5.3392|5.0724|2.21|2.591|2.5585|2.733|3.6149|2.6275|2.716|2.9129|3.5033|4.345|4.205|3.145|2.75|
2022-02-19 16:51:00|pink_usa_0816|TEPCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8587||10.8587|12.1719|8.8992|9.0677|9.0861|9.0861|9.2615|8.2562|8.2562|8.4333|8.4333|8.61|7.29|
2022-02-19 16:51:02|pink_usa_0817|ESALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6502|29.1783|20.8769|24.692|26.4229|26.211|28.1114|23.7382|26.0838|25.6497|26.9939|28.9979|31.8543|31.6263|30.9597|33.0952|36.9169|34.4396|36.925|33.2631|34.1848|31.6596|32.8512|35.8156|35.1266|34.2991|62.7506|58.1462|50.1215|58.7865|55.3699|50.7543|57.1185|51.811|48.3356|50.7246|47.7508|57.7861|59.2622|68.6527|90.3405|74.7769|53.4295|54.7713|48.6637|71.7454|67.9918|78.9949|88.7483|69.4104|67.3103|109.6802|77.63|61.48|
2022-02-19 16:51:05|pink_usa_0818|MAHLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6539|10.6721|10.1271|12.6702|11.3533|10.9627|10.5812|11.2624|9.6185|7.7747|7.8319|9.2384|9.2663|11.5643|12.1597|11.3596||14.1972|12.7738|12.5877|11.8806|12.8482|12.3458|10.6339|10.4479||14.4763|15.5927||14.9043|15.3973|16.0021|14.3367|14.8577|16.1881|16.2161|18.3001|18.9327|20.9342|18.8896|20.2123|22.2638|20.5673|21.8227|21.6262|19.2425|19.2813|20.1544|18.2999|20.2259|19.5375|19.5|18.92|
2022-02-19 16:51:08|pink_usa_0819|TRUMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2444|36.2108|41.7632|50.2123|58.9029|52.1436|45.7463|52.9151|53.8816|51.3446|50.7405|48.6867|45.8114|43.4677|37.403|41.9213|40.114|45.2944|48.1503|48.3243|47.0373|43.1418|10.5786|11.4157|11.469|13.4952|11.6861|13.3104|15.4154|17.7678|20.0028|18.878|18.0955|16.7358|20.1006|19.8414|22.7954|25.2065|28.8989|28.2362|25.9205|30.6596|28.3121|31.6324|35.7232|31.0791|38.9847|39.112|40.1761|35.8493|40.247|48.82|43.88|
2022-02-19 16:51:10|pink_usa_0820|AHKSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4217|7.7785|8.6348|9.4733|8.9916|9.063|6.8865|6.6767|4.5672|5.031|4.8526|4.8582|4.139|3.2113|3.6466|4.032|5.5663|7.493||6.3584|6.7794|6.9416|7.2146|7.0916|7.5267|9.0073|9.5907|8.4603|9.0948|9.3792|10.6993|9.6564|11.7423|9.4959|7.8403|8.1688|6.4819|6.5009|5.6517|7.5546|7.6944|7.741|8.237|7.9635|7.9665|10.0311|10.1225|10.1709|9.3323|9.0351|9.4334|8.3438|8.3834|9.549|10.875|10.6405|12.4112|12.484|10.7699|12.4364|13.6669|15.3803|16.9449|13.7518|12.2414|11.6699|10.843|11.794|13.3914|15.0772|16.8508|18.823|22.026|22.8653|23.5089|22.9774|27.98|17.8137|19.087|19.9345|18.4242|21.523|14.1894|15.7809|17.2691|19.3632|23.2387|22.0189|22.03|18.89|
2022-02-19 16:51:14|pink_usa_0821|SHWDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2856|27.9928|31.9185|38.4102|39.3016|42.9688|27.6906|31.4563|27.9888|23.0114|26.6092|15.3761|20.9878|19.3344|21.39|27.76|30.94|24.28|21.84|
2022-02-19 16:51:16|pink_usa_0822|OMRNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.061|11.3267|10.1672|12.2093|16.2502|15.7656|20.4901|20.793|20.3603|22.238|24.7906|23.3556|17.4992|17.0809|19.5298|17.7781|17.447|21.0243|22.6314|26.4195|32.4877|39.7211|36.1205|37.6318|41.3779|41.2421|41.8031|40.6201|27.3449|32.0694|28.0724|29.8949|33.7368|36.2497|42.9644|41.3878|48.194|56.8844|55.4346|44.818|41.7211|34.9001|45.6869|49.2786|52.4913|56.7923|51.0123|66.3298|77.359|88.6079|80.287|79.5573|101.65|99.37|
2022-02-19 16:51:19|pink_usa_0823|NPSKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7982|10.3663|11.2301|11.1941|10.4382|9.9343|5.903|6.2989|5.777|4.9672|4.8592|5.867|4.6792|3.3186|4.0976|4.0266|5.7414|5.1432|6.0725|6.9557|||8.0677|7.5028|7.9806|10.5284||10.7157|13.0012|15.0545|14.0129|15.9237|12.2894|14.3501|11.9593|13.9717|8.7692|5.7045|6.44|7.6451|10.2336|11.6437|12.074|11.9285|10.6835|14.1488|13.7536|15.4538|11.4189|10.2786|12.6406|9.9561|10.3108|11.6738|12.8936|14.67|17.0686|20.2122|16.643|21.3174|23.0938|20.4055|24.2271|25.5048|17.5583|18.6753|15.4736|12.1787|17.5721|20.2272|25.7556|22.0873|22.9904|27.8875|24.3361|19.0612|20.4575|15.6441|16.4444|16.2517|16.6996|18.2298|11.3782|14.2817|16.0017|16.5944|21.0854|16.6624|13.632|12.47|
2022-02-19 16:51:24|pink_usa_0824|NJDCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9511|1.4625|1.8623|1.9474|1.3811|1.7095|1.5048|1.9389|2.2851|2.6448|2.635|2.8773|2.8329|3.3831|3.4054|2.9738|3.0808|4.8755|4.2658|3.8701|4.0179|4.3664|3.7494|3.2165|3.8175|4.1209|3.5406|4.0029|3.538|2.1319|2.6104|3.4541|4.6107|5.2639|6.0758|5.0167|5.1235|5.7286|5.0199|5.3326|4.7127|4.8956|5.2644|4.915|4.3836|3.344|3.4848|4.1111|4.5671|5.5682|7.2738|7.3071|8.0693|8.0693|8.0139|9.0732|8.0344|8.5014|8.5495|9.1128|10.8159|10.6081|11.5145|12.6548|14.8875|16.6986|18.7602|18.7529|17.7737|13.8286|15.6775|16.4594|16.5295|17.2896|13.1617|16.0868|23.4751|29.9661|30.7327|29.1647|30.7611|29.88|||||
2022-02-19 16:51:28|pink_usa_0825|OLCLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3011|5.306|6.4155|5.9668|7.5941|6.598|8.2401|7.3623|7.3524|8.0576|10.2717|10.6712|14.8923|12.8256|10.4739|11.9906|14.3226|12.3912|11.995|11.3412|11.5294|13.9165|15.2004|17.4144|19.7675|21.6638|20.939|20.1075|22.1801|24.4586|28.8053|26.704|24.8513|27.0171|28.8229|31.6236|31.8568|28.859|31.58|34.035|
2022-02-19 16:51:30|pink_usa_0826|TMICY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.3075|72.2646|136.8547|135.4962|108.8594|95.7506|54.1985|33.6464|27.2438|10.6952|16.209|19.0056|19.945|19.7716|11.6418|10.5506|11.8514|14.5975|17.7988|25.0292|28.7012|30.7695|37.8377|30.9325|25.0356|22.5451|24.8317|23.7175|23.1786|21.1324|21.8679|19.4357|24.8681|31.3127|26.3609|28.5091|24.0671|28.3998|24.686|21.4747|23.6894|27.9693|29.2082|27.0082|20.6109|23.9297|25.473|21.9942|24.3212|22.6745|23.8742|24.6822|23.0901|22.346|24.6954|23.9206|26.86|31.5088|29.8581|26.163|27.9724|27.709|24.4002|30.9766|30.1776|30.0898|37.237|34.7365|31.2827|31.0758|32.8927|38.3613|47.3197|43.7939|51.2233|52.9406|52.5902|58.9346|50.3493|44.9522|43.0634|45.4458|50.4004|36.1088|54.4121|60.0739|55.9398|51.31|52.58|57.3|58.14|
2022-02-19 16:51:34|pink_usa_0827|STBFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3419|14.9778|15.881|17.5921|16.0462|15.9682|19.7771|18.5104|17.1843|20.5668|20.9684|20.5107|20.3426|19.4647|20.3146|22.0334|20.8103|21.1067|22.6368|20.4319|20.1173|21.2934|22.2868|21.0965|21.1926|20.4102|17.9318|19.3838|18.2062|17.7795|18.6637|18.85|20.99|18.68|
2022-02-19 16:51:36|pink_usa_0828|FJTNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3024|6.7936|7.7944|7.4804|8.3546|6.0103|6.1222|6.2601|6.0119|6.4789|4.3994|4.3998|4.4785|5.1774|6.2931|5.584|5.21|4.8|
2022-02-19 16:51:38|pink_usa_0829|SEKEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1463|4.0226|4.3874|4.3056|4.5242|3.9648|4.7051|4.5735|3.899|3.6094|4.7849||2.6325|2.4935|2.2683|2.4007|2.3809|2.5994|2.6094|2.2948|2.4131|2.9204|2.5296|2.7583|2.1491|2.2105|2.4261|1.798|1.1112|1.3804|1.7566|2.7151|2.9942|5.0678|5.5993|8.2013|9.4104|8.5129|7.8578|7.044|6.2781|6.2529|6.8652|6.6711|7.8105|8.8176|9.0688|9.4634|10.5234|10.0794|7.5627|7.3448|7.6238|6.1559|6.7184|7.0243|6.4419|7.1756|5.2458|5.9786|5.5951|7.1626|8.147|9.0322|10.2594|9.12|
2022-02-19 16:51:42|pink_usa_0830|IDKOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5502|6.4445|7.8179|9.4449|9.0012|6.3389|8.0715|7.8813|8.8321|11.2409|12.8045|11.1141|10.0577|10.6915|9.6393|8.6927|9.0857|8.9251|9.2843|8.2701|9.2167|9.817|9.0131||9.0046|7.2687|7.5081|8.7455|7.3355|6.7905|7.3961|9.749|8.7369|11.6866|13.7956|12.3043|11.652|17.6381|16.9234|13.7274|23.4116|14.7578|16.8392|12.9321|13.593|12.6868|10.9704|9.4914|10.863|10.6133|13.1721|11.9809|13.5|13.2|
2022-02-19 16:51:44|pink_usa_0831|JPXGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3035|6.8615|5.6215|6.58|6.7269|4.6364|6.7165|6.2039|6.2383|7.7684|7.5932|7.9053|8.2485|8.6202|8.0713|7.2927|8.3758|7.4837|7.7561|8.3272|8.3338|11.1647|13.7936|12.5343|11.976|11.0643|12.75|11.01|
2022-02-19 16:51:46|pink_usa_0832|OSCUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.549|3.7324|3.4593|4.0055|4.3697|4.4607|4.8248|3.8234|4.3726|4.5517|5.0069|4.0055|4.3697|5.1207|5.0886|5.2043|3.7008|4.515|8.6738|9.2706|10.7463|13.3507|11.01|11.6021|11.3793|11.7147|13.508|14.7423|13.2797|14.393|14.9054|12.8|15.3059|12.9327|13.1726|16.4425|16.4005|16.1001|17.402|18.1985|16.6195|16.0698|16.1413|14.9676|15.5779|17.7505|15.4762|17.8157|25.5464|23.7151|23.4827|22.432|27.2891|22.44|
2022-02-19 16:51:48|pink_usa_0833|ZNKKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7067|13.6242|13.3277|14.0283|12.0301|10.2043|11.778|11.8866|12.2863|12.9759|12.0182|11.6078|12.9269|14.9494|15.5|14.355|15.77|14.565|
2022-02-19 16:51:49|pink_usa_0834|HKUOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6674|12.0791|13.1229|||1.5182||14.3944|20.4292|18.911|20.7328||21.2073||20.5526|22.7444|20.8467||23.7882|23.2473|26.037|||26.9764|30.9427||30.9806|31.2289|31.2289|29.6773|30.1019|30.373|23.4103|26.581|29.0127|35.0113|32.3922|33.5|33.575|
2022-02-19 16:51:51|pink_usa_0835|NCBDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2923|23.0712|28.3583|28.9291|22.2601|25.5637|33.4206|43.3018|36.0062|35.4332|38.2|40.11|
2022-02-19 16:51:53|pink_usa_0836|SMMYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7804|5.6033|4.897|6.2111|5.4791|5.1581|6.866|5.9842|6.4423|6.3685|6.5853|4.9049|5.468|4.3876|4.432|6.2071|5.8373|6.2931|5.8503|7.2275|10.3994|9.0649|8.776|8.0717|5.8251|6.7029|6.8052|7.1137|7.3604|5.115|6.4511|7.3321|10.4823|10.8833|9.7346|9.44|9.5|
2022-02-19 16:51:56|pink_usa_0837|AJINY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1258|10.4172|10.7401|10.1589|10.1589|9.5563|8.9106|9.5993|8.2649|7.0596|8.6308|9.5243|8.6523|8.6954|8.6523|8.0456|9.9007|9.4702|10.245|9.6983|10.1159|10.6755|9.7728|9.1847|8.9166||9.2107||10.9404|10.3999|9.9674|10.8409|9.7945|8.8431|8.6217|8.3925|9.175|6.146|6.7765|8.6219|8.1428|8.8765|8.3278|8.8502|8.9994|9.5131|10.6764|10.3823|10.5965|10.3603|11.9548|13.1348|11.7515|12.548|13.1536|11.7475|12.884|12.9289|14.2221|15.1251|17.1466|20.3727|19.7366|18.0494|21.8662|21.9854|21.7593|20.0436|18.8533|18.9275|20.143|17.7492|17.6107|16.7418|17.448|16.016|16.1366|15.1058|16.5965|17.5169|16.4549|15.5466|16.3456|19.9179|21.7254|21.2933|26.3024|28.98|30.24|
2022-02-19 16:51:59|pink_usa_0838|JTEKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5799|28.9791|36.9905|46.3811|40.2431|46.3394|45.3797|48.076|43.2144|54.5444|37.6464|46.5848|36.4275|31.5798|39.5486|45.7076|48.016|36.4645|38.7637|47.0188|39.9456|37.7295|36.6676|31.7367|33.7405|32.4374|33.9024|36.5884|19.0343|22.7644|24.3765|22.9959|31.5967|28.1113|30.12|26.94|
2022-02-19 16:52:01|pink_usa_0839|EPWDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2657|34.6042|29.7315||30.5477|32.2875|28.2584|22.343|23.6067|21.7478|24.1653|23.918|23.451|23.4327|24.1744|24.7238||24.7238|25.0596|25.0596|21.1145|21.1145|21.1145|17.4393|14.2407|12.3052|16.0147|14.8393|14.9862|12.545|
2022-02-19 16:52:02|pink_usa_0840|EBCOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9106|26.5709|31.2599|29.6969|29.6969|18.5327|21.3237||13.6204|13.0622|14.3461|14.2903|6.6986|6.6986|6.3078|8.7919|8.9314|10.7177|9.5454|10.1148|10.1148|11.0766|8.5222|9.1552|11.7548|12.2882|9.3812||8.85|12.2634|10.195|10.455|8.5448|6.8946|7.3128|5.8096|4.8488|5.2354|7.8825|10.0029|10.1272|11.4722|8.9992|10.2741|10.9872|11.8881|13.4592|9.2004|7.6971|8.6367|8.4866|9.6224|9.8718|9.3362|11.7903|12.7091|14.8192|14.0481|14.6784|14.3923|9.7968|10.4606|11.3611|8.9496|11.0594|9.6245|11.5212|14.0372|13.0531|14.7056|13.7029|15.6525|18.18|16.0181|14.4853|15.8877|10.1103|12.9743|12.6913|12.4906|14.6893|8.9673|11.0359|12.9795|15.6837|20.196|24.91|25.45|28.7775|
2022-02-19 16:52:05|pink_usa_0841|JSGRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4512|30.0188|29.6477|32.6996|39.9068|39.5701|43.2261|28.3744|32.9103|31.9057|36.3875|34.8756|32.0386|37.5481|32.501|43.69|42.8256|43.4633|34.6114|34.5303|38.9254|32.5034|33.5167|37.706|34.7197|28.9344|37.1566|39.1033|43.719|43.6976|45.7931|46.1906|38.3042|34.63|33.2215|21.4798|24.7989|28.1795|33.0715|32.3617|20.8905|29.3832|39.0713|41.1103|55.583|51.2178|57.03|54.18|
2022-02-19 16:52:07|pink_usa_0842|KNBWY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||8.4587|7.9175|7.6707|7.5511|7.5158|8.4332|8.649|8.7586|7.9286|6.962|5.7605|7.3543|5.8693|5.1922|6.2443|6.7608|5.5927|8.7643|8.1269|8.414|8.3077|7.6346|8.6974|9.0162|7.3689|6.3269|6.6016|5.9902|5.2813|4.965|4.8905|4.9679|4.2227|4.2653|5.195|4.9719|5.4434|6.1737|7.6182|7.2319|6.2999|7.1946|7.1219|7.0912|8.0845|8.5095|9.9241|11.2804|10.0376|11.4737|10.5514|11.0366|9.6737|10.7312|14.0177|11.2156|9.9487|9.8681|7.9095|10.3934|11.5115|12.0743|11.1438|9.5253|10.8124|10.8146|10.1315|10.8855|10.0769|9.4755|10.2651|9.4512|10.6879|9.5666|13.0899|12.8616|11.9726|11.8889|11.4348|12.0861|11.0539|10.492|11.0758|11.7321|11.2956|11.7492|12.1044|14.7287|14.5796|14.3903|16.7666|18.2118|21.0644|22.7227|24.1217|24.2591|23.2976|19.0758|22.1144|19.8385|19.7733|20.5786|18.4|20.2983|18.0312|23.0496|18.7787|19.2268|18.3913|16.16|
2022-02-19 16:52:12|pink_usa_0843|TKFOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4913||12.7069|12.6054|12.347|12.4853|12.4853|11.8122|12.8981|12.8981|11.2744|8.531|8.8128|8.9554|8.9554|11.17|11.17|
2022-02-19 16:52:13|pink_usa_0844|TTUUF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5706|5.3112|5.3112|5.3112|4.8014|4.0471|5.238|5.9792|6.5228|6.0583|5.719|
2022-02-19 16:52:15|pink_usa_0845|ATEYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5611|22.6302|30.5707|24.8876|16.6182|18.1639|16.6475|17.9095|25.3451|31.4643|30.7274|26.9729|25.6877|34.5814|31.0346|29.8855|32.2304|38.9271|45.9826|38.1651|40.8831|46.2424|37.6484|35.8069|27.2585|23.7914|19.6172|18.6108|17.5384|12.5864|12.9536|14.3976|22.8692|21.5254|20.9328|18.5791|16.9045|18.7541|14.734|15.1547|9.057|8.3629|13.3424|13.2485|11.6465|12.5179|13.2339|14.5814|11.1187|10.5358|8.6218|10.9079|11.312|11.2594|11.1521|9.4492|6.2532|7.5556|8.3409|9.9983|12.3637|14.9436|15.8974|17.1828|17.0092|16.8531|19.7354|18.6789|19.6708|18.6387|20.9378|24.8611|41.2909|55.2253|31.524|55.4498|47.9931|71.5759|83.6994|90.8051|92.23|95.4||||
2022-02-19 16:52:19|pink_usa_0846|BSEFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6829|33.3987|38.2121|29.722|26.9064|28.8564|23.0448|23.8187|26.8402|28.2193|22.1298|24.7261|26.0384|30.353|35.2434|33.2703|33.9406|33.8556|34.6581|25.5664|22.989|26.8925|21.4473|24.6958|25.5218|21.2282|25.998|24.4932|19.1659|21.6435|24.99|23.01|20.3|
2022-02-19 16:52:21|pink_usa_0847|TINLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1466|9.3646||13.2271|1.0645|14.5872|16.1642|17.5178|17.5178|17.5178|26.0109|26.0109|24.621||24.621|22.834|22.0249|19.4634|17.5069|16.9166|13.9561|12.2116|11.5765|9.0007|12.9165|13.1179|13.7679|13.939|12.1486|13.9348|17.453|18.4128|18.1457|14.4315|12.8038|14.4241|12.8154|10.741|10.3154|10.1665|9.0576|10.053|9.4223|10.914|10.7799|10.5032|11.5496|14.6932|16.7757|13.7527|15.1341|15.6343|15.2115|17.4752|17.8275|16.7265|17.2638|17.9684|19.6763|16.9114|16.4293|17.5865|13.849|14.9812|15.7725|18.1157|17.6875|15.3861|15.5669|15.2802|17.2186|17.4863|14.8914|14.21|12.13|
2022-02-19 16:52:23|pink_usa_0848|SGAMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1947|1.913|1.6861|2.3213|2.4271|2.3213|2.2835|2.6766|2.9187|3.6254|3.3801|3.7383|4.4279|4.2467|3.9867|4.0515|3.8038|3.5636|4.1329|5.0861|5.9973|5.3273|4.5827|4.1744|3.3784|2.7289|3.1043|2.9018|2.0918|1.9718|2.3634|2.5117|3.096|3.2934|3.2096|2.9682|3.0576|2.7355|3.5877|3.9873|3.4514|3.0617|2.7381|2.7899|3.3039|3.5283|2.941|2.9661|3.0278|3.8483|4.0982|3.2193|3.4859|4.05|
2022-02-19 16:52:26|pink_usa_0849|MKTAY|total_return_price|0.100382815823|7.3268|9.8578|9.1253|8.5924|8.0596|6.2611|7.6599|7.5386|6.7387|6.7872|7.9749|10.1945|12.7068|11.1654|12.8888|12.3062|12.4399|15.3675|15.4647|26.24|25.086|23.3245|19.3885|20.579|23.0572|23.1423|28.3538|31.3364|28.0215|35.712|23.3556|24.5057|5.0427|5.7062|4.9985|5.5956|5.4624|5.0183|4.415|5.3069|6.2881|5.9313|5.9114|6.9863|7.1654|7.0758|6.6535|5.3485|5.7111|5.8018|5.4699|5.4533|5.9116|5.7283|5.0682|4.8201|5.1445|5.608|5.1909|4.0129|4.1529|4.4795|3.9239|4.257|3.9969|4.5408|3.5982|3.4635|3.2711|2.9824|2.9116|2.4759|2.4592|2.2749|2.2826|2.6438|2.6237|2.5713|2.5436|2.7899|2.9233|3.3357|4.0087|5.2493|5.5699|5.8988|5.705|7.6502|7.8996|8.7852|9.6218|12.8123|12.7075|13.8352|12.4352|15.6979|16.0393|19.2092|20.2614|13.2193|14.6988|14.3405|7.5876|9.7037|9.7922|10.5257|14.3658|13.9738|13.0675|11.8704|14.7195|20.1981|20.1636|20.2714|16.1852|17.726|16.6517|14.8333|18.1397|19.8076|26.946|23.4395|22.8641|25.1539|24.3248|27.0944|25.327|24.0944|23.2224|25.7528|25.9758|29.1328|29.5204|32.8892|32.7121|33.3185|34.0511|37.1146|40.1695|47.262|42.7527|42.6621|33.037|33.6794|34.9243|31.3108|32.7353|29.6267|31.856|38.8938|45.1063|42.9343|45.0511|52.0604|46.32|||||
2022-02-19 16:52:33|pink_usa_0850|KNCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4876|15.2694|14.2151|15.124|16.8327|14.4333|14.4311|14.9161|12.5301|12.3665|10.4151|10.9358|13.0943|11.749|11.7969|11.042|11.4974|11.8909|13.648|15.7661|14.9092|15.7603|18.2382|18.3595|16.9118|19.1296|17.3935|16.3502|13.9196|11.7612|13.8616|16.8278|14.9269|13.758|13.885|16.2362|14.4419|16.0823|18.072|15.2917|17.324|16.5133|12.689|11.7126|7.732|6.3913|5.3858|7.4222|10.5226|10.8632|10.8492|9.15||||
2022-02-19 16:52:35|pink_usa_0851|MNBEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7617|5.4754|6.4367|6.746|7.7909|8.4931|10.1148|9.5252|8.7336|10.7028|9.066|8.5015|6.3954|6.8857|8.1141|7.3799|6.6017|6.0481|6.207|6.4845|8.6014|13.0264|15.8653|20.3901|23.3443|27.4276|29.7083|29.9621|21.5938|16.0184|14.7636|12.107|17.2427|18.2464|26.4224|31.8547|31.761|39.388|42.0227|32.323|34.1367|26.5155|28.2456|30.3049|33.5543|41.2065|25.3922|35.2039|38.8879|39.0773|51.511|50.8378|54.3469|54.45|
2022-02-19 16:52:38|pink_usa_0852|YKLTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4559|22.823|24.9359|24.8385|24.7022|25.9583|26.5717|33.6601||25.7148|24.1764|24.4588|23.2807|||33.9229|34.5656|38.3824|35.6561|33.9814|32.8422|35.88|35.7632|32.4538|29.0443|27.6037|26.4172|24.6383|34.2691|26.4456|24.3778|26.425|29.3665|25.605|25.78|
2022-02-19 16:52:40|pink_usa_0853|THKLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9966|4.3192|5.6192|6.1339|8.211|7.7534|9.3316|9.7314|8.0128|9.706|10.2606|10.2005|7.5497|8.6134|9.0671|8.4846|6.9495|7.6672|8.5847|9.8776|10.0045|10.5525|9.6031|10.8758|11.2496|10.8395|11.5338|9.9423|7.1146|8.2775|8.4778|8.1899|9.1675|10.5894|12.2679|13.4522|15.8633|17.628|19.9227|14.5284|13.2051|9.0942|12.0735|10.8759|12.7429|13.3311|8.6626|12.1974|12.3719|16.08|16.6564|15.15|12.03|12.19|
2022-02-19 16:52:43|pink_usa_0854|FELTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8863|3.0881|2.8219||2.3511||3.7606|3.8503|4.2356||5.1141|4.995|4.8759|4.782|5.3943|5.0538|4.293|4.2664|3.9007|4.4401|5.6577|5.848|6.7699|6.0132|6.3074|8.5029|7.7076|8.8727|9.5291|6.6891|6.5676|7.9288|7.247|7.4876|5.3175|6.6081|7.9342|8.8179|10.5698|11.9778|11.76|14|
2022-02-19 16:52:45|pink_usa_0855|KYSEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0534|9.5952|8.535|7.8073|10.3139|9.712||9.5143|8.0948||10.3049|9.5952||10.3768||10.4667|10.251|10.8709|10.8593|11.0181|8.8835|8.6746|9.1771|7.9659|7.9659|8.4754|8.2546|8.649|8.649|7.73|7.58|
2022-02-19 16:52:47|pink_usa_0856|RNECY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.91|4.58|4.12|4.81|4.41|4.44|3.09|2.9|3.39|1.86|2.3|1.77|1.3|2.18|2.24|3.12|3.67|3.85|4.15|3.5|3.68|3.51|3.17|3.04|3.21|3.05|3.08|3.95|5.4|4.45|5.58|5.6701|5|4.94|3.33|2.25|2.28|2.36|3.09|3.418|1.84|2.52|3.595|5.22|5.41|5.42|6.22|6.2|
2022-02-19 16:52:49|pink_usa_0857|TOSCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9713|2.536|||1.7797|||3.2835||3.5326|||3.6483|4.6627|4.8763|4.8941|4.3708|3.1477|3.5434|||6.4303|7.9142|10.927|10.5223|20.6308|18.1307|14.4794|13.67|11.1518|11.3843|11.3843|11.6279|11.6279|13.8563|13.8563|16.3474|16.3474|16.5985|17.2585|17.751|15.236|
2022-02-19 16:52:51|pink_usa_0858|TKGSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1036|7.1891|7.0906|7.7799|8.0084|8.6879|9.1177|9.1273|8.9536|9.1111|9.4056|9.3136|9.296|9.7577|10.441|11.3962|9.8802|11.3421|11.0886|11.647|10.4903|10.8955|12.3974|12.3598|11.8005|13.8494|12.0183|10.6634|10.3524|10.2891|9.1236|10.4553|10.444|10.5371|11.8386|11.6591|10.2541|11.6466|11.7424|11.2455|11.414|12.5108|11.2408|12.3613|11.533|10.165|10.761|11.0113|10.9971|11.1819|9.4182|9.62|9.125|
2022-02-19 16:52:53|pink_usa_0859|TSUKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2819||17.1628|17.9352|22.2259|21.7651|23.4105|20.4627|18.0808|17.0335|18.5185|20.6149|23.6509|20.6125|20.6705|15.7862|22.3713|23.5349|25.3843|29.4477|25.0388|26.5117|28.0858|27.4506|28.4448|28.0766|33.4157|29.1812|30.2905|30.9984|32.347|23.0136|38.8322|33.0705|33.5462|34.6875|32.9338|38.0712|34.0726|31.6331|35.8056|29.7698|35.3409|38.5128|38.3717|41.075|37.7675|48.1136|54.6468|46.5808|42.3776|40.2642|44.78|44.15|
2022-02-19 16:52:56|pink_usa_0860|KNAMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4303|18.8901||17.3962||16.6252|17.7336||17.415|26.6013|34.2046||||22.3404|19.4587|23.6608||||23.6801|22.9573|17.5408|17.7818|||21.5397||25.9161|40.7101|||45.1628|56.0824||49.8371||44.7098|37.3465|40.392|44.4593|44.4593|41.2228|41.2228|40.4547|36.544|41.6379|57.505|65.2382|61.5188|59.33|49.358||||
2022-02-19 16:52:58|pink_usa_0861|KNMCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:52:59|pink_usa_0862|MIXIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.8607|53.7731|50.1824|46.8544|32.8419|32.185|39.2789|29.1986|31.3268|31.7034|34.4884||38.5695|41.4684|55.1481|43.8943|40.0846|32.9995|22.5514|20.5546|19.3828|22.1615|18.2664|17.3262|17.9082|11.1831|15.8895|25.1759|26.8223|24.6859|26.2833|24.1469|22|
2022-02-19 16:53:01|pink_usa_0863|STAEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4935|14.8257|15.8803||15.9471||12.9208||||14.4974||18.1507|18.1554|20.2963|22.181||24.8941|19.3299|21.0502|22.8803|20.7259|18.9025|21.867|21.2408|20.6929|26.8959|26.4067|29.3713|29.4202|35.4177||36.6211|34.2436||34.2436|34.2436|34.2436|26.348|25.8393|20.2625|24.1369|28.022|32.671|31.7025|27.7667|27.8659|26.17|
2022-02-19 16:53:03|pink_usa_0864|CCOJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0972|7.8527|8.2289|8.2853|8.4734|8.5768|7.9938|8.022|8.0784|7.185|7.3355|8.2853|8.2101|9.2916|9.8182|8.3417|8.0502|7.3449||7.8245|8.1725|9.1787|9.9217|10.5612|12.4515|12.0471|12.8371|14.9907|15.0189|16.4766|18.1159|18.5832|19.0534|12.7288|13.9193|11.9132|12.0108|10.9092|12.3384|10.5716|8.8904|8.1738|7.4706|9.0278|7.845|7.3715|5.695|
2022-02-19 16:53:05|pink_usa_0865|SQNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9542|28.8071|14.9065|21.8111|23.4115|19.6163|18.7018|16.7813|20.5765|15.5924|16.3698|16.2875|17.0739|17.9244|19.2047|14.6615|14.2115|11.6875|10.5077|11.1519|14.8133|16.425|17.9647|16.196|19.9211|19.7047|19.3285|21.5919|23.1284|23.006|24.9342|28.9504|32.4527|23.7829|27.697|32.2431|34.755|46.0248|43.243|47.6977|40.1797|25.8395|34.3009|30.5114|44.1986|48.8535|45.264|50.0568|62.9869|63.4517|57.1153|49.468|54.0603|53.64|
2022-02-19 16:53:07|pink_usa_0866|NRILY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6529|3.5081|4.7306|5.1639|4.8215|5.1471|4.9798|4.3947|4.9972|4.9127|4.5652|5.5457|5.1423|5.7283|5.0827|5.0131|5.0514|5.7183|8.0343|8.6084|7.8804|7.4851|8.0068|8.3082|7.6515|9.575|9.9459|9.6936|10.6362|9.7065|10.3514|9.4011|9.7857|11.6118|12.7554|11.838|14.3911|14.1162|15.206|13.6547|13.0521|14.0136|16.4386|19.3671|20.7364|20.8004|25.7051|30.2986|35.8732|31.6965|32.1695|38.51|44.08|
2022-02-19 16:53:09|pink_usa_0867|NGKSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8176|8.9141|7.2813|||10.2645|9.2318|9.6996|10.9714|11.197|12.6466|12.8029|9.0684|8.6931|8.1845|8.6401|8.9539|7.1336|6.3717|8.0465|8.0513|8.4461|7.4266|8.36|8.27|
2022-02-19 16:53:11|pink_usa_0868|CSIOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.0704|59.509|72.5349|74.2541|63.0217|64.5921|58.0048|58.8561|66.4931|73.9813|59.071|49.0536|49.781|56.6989|50.8885|61.4265|75.4608|64.5838|72.4936|76.4526|100.2975|98.9698|121.7528|135.2609|133.0917|161.7605|168.3522|152.4265|200.7656|170.7347|122.6377|121.7059|122.5385|127.5578|137.4888|124.2475|128.9579|135.6226|147.0853|150.0373|107.1853|120.8195|118.7121|142.6606|189.0253|134.2108|167.0934|161.1373|177.5444|187.1102|170.7293|173.325|128.7|
2022-02-19 16:53:13|pink_usa_0869|DCMYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:53:14|pink_usa_0870|NTDMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:53:14|pink_usa_0871|TOTDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5072|8.5072|7.3872|6.9503|6.3546||7.3078|9.0553|12.9478|13.2675|18.0711|16.6254|14.0363|14.1009|14.5507|12.9737|13.2997|14.0686||14.3549||16.1871|16.318|14.1095|11.6066|12.7803|15.1098|12.2124|12.659|10.2805|8.985|11.6178|10.9408|10.0515|11.2249|11.6763|11.6345|11.9313|13.7069|12.7599|13.9415|12.9893|12.8522|12.7237|12.9036|13.0033|15.5537|17.8692|24.367|27.8279|22.4311|22.4224|20.0379|20.9161|25.7195|33.0882|26.4724|31.6615|28.0512|36.1722|34.9657|36.9767|36.4882|36.208|36.0772|54.312|48.9873|45.1864|38.9904|33.4042|38.1362|37.3473|36.3021|41.6643|29.0817|38.6989|43.9729|59.4932|61.7149|55.5754|58.749|46.442|
2022-02-19 16:53:17|pink_usa_0872|DIFTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.363|17.1896|22.026|22.8721|21.9483|21.979|20.2883|19.927|23.194|28.6786|33.0972|32.7588|29.9989|29.4345|32.6856|39.0864|43.3264|36.3722|35.7372|28.7388|29.2641|31.4359|28.3215|29.3203|28.0877|21.9979|22.1475|21.2913|22.2218|28.961|26.7687|29.83|28.28|
2022-02-19 16:53:19|pink_usa_0873|DITTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.6743|||122.3879|131.3213||123.8669||143.8281||181.7952|149.4562|148.0715|122.9418|122.9418|122.9418|109.4345|119.6376|113.3361|88.8594|87.939|85.1022|87.9382|111.0225|108.9593|118.7843|114.39|
2022-02-19 16:53:21|pink_usa_0874|OJIPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0196|43.3229|35.2697||45.2667|39.2405|40.5018|45.3134|43.4448|42.7441|42.931|43.4448|52.0871|45.1733|45.7806|31.1588|29.4771|31.7381|31.1868|36.4656|40.997|45.0238|41.5669|38.0633|35.223|31.5045|38.437|40.2776|40.2682|37.4747|38.0726|35.6341|37.1004|39.2928|44.7737|48.0906||59.7329|60.3188|59.6762|69.1923|50.0279|58.9964|55.8185|51.1423|53.4804|53.1585|44.9732|46.2862|56.5328|67.1774|64.1713|55.59|49.63|
2022-02-19 16:53:23|pink_usa_0875|CYAGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.092|4.506|5.8578|6.9295|5.3938|4.847|5.188|5.2952|6.345|7.2681|5.8715|7.4127|7.6534|7.6485|9.5226|12.7721|13.1405|13.6011|11.1627|10.053|9.3691|10.0625|8.5326|9.7385|11.8225|13.6024|16.5651|17.1398|22.1897|18.12|17.31|
2022-02-19 16:53:25|pink_usa_0876|SSDOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.517|10.8927|9.7658|12.2073|8.639|8.5451|7.4183|7.1366|6.5356|7.0239|7.7|10.0663|8.5639|9.6156|7.8878|8.0756|8.639|9.1649|9.0897|9.6156|9.578|10.8551|9.9912|9.5029|11.2307|14.2731||14.198|14.6863|15.8507|16.5887|16.8293|17.4125|18.9572|20.5952|18.1606|17.6037|16.7606|12.0783|13.5742|15.2584|16.4231|18.7442|18.476|18.7861|18.4931|16.0625|15.8267|16.1557|15.8505|15.2077|13.5272|12.5965|12.9906|12.9999|13.7371|15.3666|14.9497|17.0529|17.4495|16.4113|13.3335|17.794|21.2665|19.3245|20.0342|21.556|24.6261|25.8423|25.1028|25.8812|35.4104|40.1832|47.9231|57.35|76.5842|69.253|58.7066|70.5819|76.0152|80.89|70.9776|57.3893|65.0716|58.1336|69.1295|67.1743|75.1796|71.11|55.88|
2022-02-19 16:53:29|pink_usa_0877|JSCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1281|14.4826|13.655|14.4992|16.0468|15.6992|14.3999||16.9488|13.9613|13.1337|15.6412|17.3433|16.718|16.1039|16.9201|16.2531|14.691|15.6951|15.447|15.4936|15.9946|12.3545|13.9521|12.9082|11.7281|14.2335|14.3742|15.6297|15.4917|17.542|17.9189|20.4289|15.7032|17.165|13.4691|14.2809|14.2748|14.7522|17.6618|16.6864|18.7179|21.1847|27.05|29.8096|30.1668|38.0928|38.58|
2022-02-19 16:53:31|pink_usa_0878|OPHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5851|3.1792|3.8958|4.2921|3.8311|5.217|5.1588|4.8059|5.3018|5.2988|6.7773|6.5916|7.2925|10.8422|13.2821|13.0869|8.519|6.701|6.5961|6.8632|6.504|7.1035|9.5218|7.2496|9.094|6.2451|6.1586|5.558|5.9298|7.2769|7.2234|8.9958|10.1078|10.1471|8.6151|7.4275|7.49|8.235|
2022-02-19 16:53:33|pink_usa_0879|YAMCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2307|8.0391|9.611|10.5092|11.8116|10.5541|11.1379|9.1618|11.3625|10.9583|9.6633|10.0607|9.7988|8.0919|9.3382|8.3177|8.6247|9.6272|8.9047|9.9523|12.2823|13.926|11.2745|14.5193|12.0536|14.1307|16.6577|18.8417|19.9893|22.7008|29.2794|27.5445|29.2311|28.5734|26.3658|33.0922|34.4849|34.2927|40.489|49.5079|51.6423|40.4073|48.6583|47.1747|43.296|55.5207|37.9144|46.7337|47.6155|58.5786|55.7636|54.8576|63.04|50.13|
2022-02-19 16:53:35|pink_usa_0880|YOKEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4181|25.3569|23.2269|23.7064|22.0743|20.3039|23.9038|20.5794|22.6164|19.1712|20.3937|23.4963|27.8862|30.6411|30.6243|31.6482|35.9656|36.8234|32.7148|40.7973|29.922|38.4604|36.5999|35.1664|34.343|22.1276|30.7548|32.2945|37.1539|36.8194|30.1507|35.32|39.08|
2022-02-19 16:53:38|pink_usa_0881|KSANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.932|4.4052|4.8362|6.2727|7.4698|7.7092|7.6134|||9.8639|8.4849|8.5806|8.6573|9.3851|9.2893|9.5766|10.0554|10.6779|10.4385|12.9284|13.5413|12.8805|13.8079|15.417|14.3378|15.1954|17.797|16.0915|13.6537|13.4417||19.1268|20.0903|17.9801|19.0872|||23.4938|24.6191|19.6856||18.0957|18.5365|20.2631|19.0605|19.0605|19.1979|19.1979|23.2157|23.2157|29.737|25.3262|24.6736|22.6|
2022-02-19 16:53:39|pink_usa_0882|ITTOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.453|4.7577|4.9141|4.8279|3.9844|4.8095|5.5697|4.9728|4.6246|4.4296|4.9078|5.9618|6.0036|6.3198|8.3344|8.3971|9.9827|16.0733|8.3272|10.0504|9.0397|11.2429|12.6244|13.2247|13.5433|11.6635|17.9123|17.4161|17.2016|15.8001|14.8695|15.4|16.815|
2022-02-19 16:53:41|pink_usa_0883|GREZF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.6199|||15.7982|22.2568|28.7731|31.5499|23.7437|16.5788|19.0228|15.1198|11.4769|9.2652|7.1928|9.1629|9.7112|8.2522|6.914|5.7617|6.0405||3.996|4.2283|4.851||4.8788|4.9718|5.8546|8.4474||5.9661|5.9661|5.4364|4.693|3.996|3.8101|3.8988|3.8988|3.8988|3.3283|3.9326|4.137|4.137|4.137|4.25|6.35|7.25|
2022-02-19 16:53:43|pink_usa_0884|SKSUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.8207|48.6801|48.171|50.374|54.7523|47.3656|54.9069|53.2713|56.6777|61.019|61.4818|49.004|62.1298||66.5914||78.8008|81.55|86.4559||95.1108||||95.1108|96.1095|96.1095|97.111|97.111|52.8321|70.3588|78.2196|91.2155|92.2863|92.2863|93.35|83.1|
2022-02-19 16:53:45|pink_usa_0885|DACHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7387||10.6543|11.7286|10.9287|11.5668||11.0096|11.3422|10.5153||||10.8478|10.4254||9.7064||9.7064|9.8382|9.8382|8.0173|9.1759|8.9817|8.9817|7.3164|7.3164|7.4593|7.6066|7.6066|7.1|
2022-02-19 16:53:47|pink_usa_0886|IHICY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6068|10.6129|9.4688|9.8813|11.7975|11.2429|11.0406|11.0753|6.3517|6.3925|4.6385||6.8121|5.8797|7.8668|8.0358|9.3285|7.9277|7.6271|8.1938|9.5768|6.484|5.7212|5.6951|5.1042|5.4466|6.2288|3.7472|3.4407|4.7196|5.0621|5.9816|5.835|4.8|
2022-02-19 16:53:49|pink_usa_0887|SNPHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5063|12.2359|11.4671|12.4949|11.6066|13.56|11.4162|13.5305|13.0571|14.5554|13.9909|13.2193|16.614|16.8585|16.2596|22.726|12.9526|12.2841|15.1923|14.4452|14.5378|13.8914|11.1402|14.0036|12.4575|14.7801|14.8558|14.8132|16.5317|14.9221|13.5471|14.3959|15.9009|17.1507|18.6784|17.3042|18.4549|19.3811|15.5261|13.7151|13.6953|13.88|12.35|
2022-02-19 16:53:51|pink_usa_0888|DSCSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3327|16.7193|21.509|22.4722|28.6911|30.6176|38.0335|42.5784|40.1189|32.2354|32.0221|22.201|27.0773|28.3433|37.1934|45.6336|37.948|46.9382|47.761|66.0983|64.2205|61.3376|59.5|61.6|
2022-02-19 16:53:53|pink_usa_0889|KSRYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5062|17.8633|21.5206|21.973|31.3474|38.1653|43.3828|35.286|28.0712|33.9396|31.9763|34.3063|28.8691|23.0982|24.1837|24.6377|33.6036|28.6005|31.9752|22.68|23.11|
2022-02-19 16:53:55|pink_usa_0890|SOHVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8747|5.8033|6.7885|6.4788|4.9842|4.1673|5.167|4.6205|4.4634|5.4676|5.3925|5.0213|5.1169|6.2282|6.1781|7.644|6.6205|4.8501|5.1684|4.774|5.3898|5.9041|7.2487||7.6592|||8.6255|7.703|6.8451|7.5808|8.0628|7.485|7.2599|6.7533|5.9162|5.3168|5.5794|5.56|6.9654|7.0148|6.45|5.92|
2022-02-19 16:53:57|pink_usa_0891|JPSWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9639||17.2324|26.5621|32.2696||28.0987|35.5624|48.624|30.4586|23.9278|20.635|28.9768|25.2449|29.1963|24.9157||22.6107|22.6107|17.4072|14.8571|13.5023|15.3364|15.1725|11.6929|13.2853|14.3107|12.2558|12.1893|12.8429|12.4531|10.2519|9.7099|9.2053|8.3484|10.0158|9.7865|7.386|8.0151|7.7238|10.4499|10.5547|7.5491|7.4559|6.9992|10.9695|14.7813|15.0236|13.2155|11.3423|8.3077|8.6691|8.0254|9.3227|9.4282|4.623|6.9996|8.0879|14.4189|12.068|12.594|13.07|16.543|
2022-02-19 16:53:59|pink_usa_0892|MTHRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0795|31.2548|48.0805|34.4602|36.485|37|25.35|
2022-02-19 16:54:01|pink_usa_0893|HPHTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0637|9.0056|8.7235|8.9116|10.3459|10.9573|13.3791|14.1081|14.837|17.7244|16.2007|19.6807|19.3751|16.6052|17.2824|15.707|16.7338|16.9567|18.8066|16.6414|18.2449|18.843|21.7752|23.2413|23.1706|24.0257|29.6161|27.9672|21.5073|26.8937|26.6676|27.0127|29.1662|25.569|28.0092|30.3328|30.3231|32.9869|37.5392|41.0051|38.6424|29.6115|36.3693|37.4387|36.7191|41.4322|43.2859|44.0149|47.5603|58.655|59.0056|60.994|64.5185|63.35|
2022-02-19 16:54:03|pink_usa_0894|THYCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0123|3.8455|3.3714|3.7401|3.2808|2.6339|3.0342|2.7709|2.4801|2.8846|3.6953|4.4129|3.8538|4.1885|4.7276|4.7341|4.6493|6.0274|5.0927|7.0642|9.1265|8.1372|7.8795|8.8055|8.4692|6.995|6.8104|6.5444|6.7076|6.6454|5.5304|5.3036|6.7509|7.3444|7.8925|7.9268|8.5089|9.1596|8.0987|7.6385|6.849|7.8768|7.774|6.9726|6.3131|7.1775|3.9736|5.5931|6.5816|6.0054|6.5527|5.4277|5.88|5.07|
2022-02-19 16:54:07|pink_usa_0895|AMDWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6476|8.6025||8.6025|9.095|9.095|9.3032|9.3032|7.3935|9.0864|8.3404|9.5288|9.6635|9.6635|10.94|10.57|
2022-02-19 16:54:09|pink_usa_0896|PORBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.454|31.7852|32.1224|31.4463|40.68|47.6356|49.9915|58.7294|72.5601|79.7356|76.8442|68.9275|78.6255|23.7761|28.6106|31.3909|37.5217|41.4423|25.404|24.597|26.0682|23.7897|21.7444|23.4805|17.4252|16.9054|17.0724|19.4922|19.3893|19.5673|19.5673|16.8999|
2022-02-19 16:54:11|pink_usa_0897|TKYMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5903|5.4481||4.7366|5.0464|3.5202|7.2555|8.5465|10.4171||10.7011|11.4206|15.4325||14.5512|12.761|12.0908|10.8075|11.6602|10.5513|12.5073|8.0592|11.2641|11.2449|11.1746|12.2641|9.9936|10.384|8.07|
2022-02-19 16:54:12|pink_usa_0898|JTTRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4944|16.8623|18.6504|17.1867|17.1106|18.5122|16.9725|18.1718|18.3604|24.638|22.2296|16.8451|21.8563|20.9825|21.4492|27.5661|19|21.4445|22.2|30.5|23.87|23.555|24.61|20.67|
2022-02-19 16:54:14|pink_usa_0899|SUOPY|total_return_price|0.360342224459|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0772|26.5276|24.2408|||36.0868|31.1014|34.3487|30.6897|37.2302|34.5957|29.4548|19.7402|22.8321|19.1091|12.5229|12.7699|20.8562|18.9901|16.6758|||14.3707||22.7315|31.1654|28.0736|18.4138|18.9627|11.7373|11.9752|11.7922|15.7535|28.7899|32.2846|30.7476|37.371|47.0866|43.4913|40.4455|26.139|21.4798|25.2233|27.2472|26.1671|24.64|28.2019|31.8214|30.4361|46.2961|50.5681|49.87|38.5|35.01|
2022-02-19 16:54:16|pink_usa_0900|SUMCF|total_return_price|0.360824742268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.385|13.9597|13.9597|17.369|17.2768||15.5722|16.6779|15.7565|16.208|17.3874|15.5538|7.6479|9.4447|9.03|7.5557|6.0814|10.5965|9.629||8.4772||7.1503||13.7109|17.0004|14.9548|9.0116|9.5552||5.8511|6.8647|11.352||16.2264|15.5446|18.4286|23.8559|23.4412|19.9398|10.8729|11.2002|12.1335|13.6151|15.9704|12.0396|13.4053|14.935|14.6314|22.8033|25.5664|23.4194|18.5098|17.76|
2022-02-19 16:54:19|pink_usa_0901|NIPMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8195|20.2215|20.4926|21.3621|19.2212|17.6786|20.6703|21.2873|22.512|25.6906|29.1497|30.4024|27.121|20.8666|19.7728|||19.7728|16.7802|20.5569|17.134|19.9737|14.9922|20.0815|21.973|20.7283|21.465|20.235|19.02|19.02|
2022-02-19 16:54:21|pink_usa_0902|TYTMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1175|11.8468|12.8916|12.4475|10.3535|10.2104|10.9248|10.3752|11.289|11.4775|7.489|10.8393|12.544|13.5127|13.9185|15.0348|15.0348|15.27|
2022-02-19 16:54:22|pink_usa_0903|CCOEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.835|1.8461|2.1219|2.004|2.0263|1.9186|1.7711|1.6949|2.1634|2.2067|2.3135|2.8081|2.7665|2.5269|2.843|2.7779|2.3152|2.9246|2.7952|3.8197|5.701|5.6962|6.0583|4.5966|5.5028|4.6834|6.2446|6.8167|7.9186|8.9029|13.9412|15.817|17.4026|14.3339|14.1|11.819|
2022-02-19 16:54:25|pink_usa_0904|UHOIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.699|14.3217|9.711|13.2423|12.3987|12.6047|12.84|18.517|20|19.625|
2022-02-19 16:54:26|pink_usa_0905|TYOYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.2443|53.4897|52.5388|46.0249|56.913|45.7872|49.1154|30.1444|35.7528|36.1634||35.6191|33.1554|49.3129|58.4282|49.3627|49.4973|48.2281|42.5457|40.1901|45.1898|56.1507|57.6314|47.3724|53.7374|40.017|33.2914|38.4979|44.911|50.6703|62.9773|67.7847|63.9388|67.6982|102.9929|108.2406|57.723|75.286|68.9577|81.8093|116.2602|101.8967|122.1488|112.2981|163.3563|193.7045|197.9317|261.8268|237.4999|
2022-02-19 16:54:28|pink_usa_0906|CLBEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.273|8.8795|7.7957|7.4915|6.6182|6.6685|7.6446|8.0892|6.483|6.8175|8.1456|7.6439|6.65|5.87|6.39|5.97|
2022-02-19 16:54:30|pink_usa_0907|CBCFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4674||20.6983||22.2503||25.3923|23.19|23.3324|26.0567||34.5525||38.7291|31.7522|39.6309|38.6817||34.2297|28.9234|33.4608|39.2037|35.103|31.2776|31.8946|33.6127|30.9833|29.4265|26.2856|27.6843|29.8064|31.5427|22.4368|27.1668|32.0391|28.9386|29|24.15|25.02|21.6|
2022-02-19 16:54:32|pink_usa_0908|SWPIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:54:32|pink_usa_0909|TOKUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0066|14.582|12.1677|13.8414|11.9157||13.6144|12.5525||12.5582|12.9776|14.1984|15.4336|15.9246|15.451|14.4903|14.4787|14.5|14.6082|13.8988|16.0058||17.2333|15.6192|15.7352|15.8255|17.4391|17.4197|18.0047|14.606|14.7735|12.6378|11.8749|13.1796|14.2796|14.565|13.78|
2022-02-19 16:54:34|pink_usa_0910|FJTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7436|9.2484|9.6901|11.579|7.6405|9.1504|9.2323|8.3409|10.0327||10.915|11.9156|13.3891|13.0526|12.0793||12.0156|12.0247|9.858|11.2065|11.8134|11.8134|11.4712|17.8741|21.8876|20.8825|23.0107|22.9463|24.33|21.67|
2022-02-19 16:54:35|pink_usa_0911|ASCCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1829|24.2672|23.5739|24.6701|22.0935|19.6115|16.6828|15.3769|18.8687|18.9179|15.4748|17.0146|14.1741|13.6194|16.5077|14.834|13.6481|11.7926|13.2093|10.5781|16.4546|16.5725|8.5848|11.0756|13.1824|19.5532|16.1882|24.82|24.44|23.5|
2022-02-19 16:54:37|pink_usa_0912|UBEOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8707|20.1291|||9.5611|9.5299|8.6223|9.4579|9.4579|10.0276|10.0276|8.1692|8.6129|11.3773|10.6509|10.85|10.85|
2022-02-19 16:54:39|pink_usa_0913|MDNDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7898||24.2466|24.5874|24.5874|24.9282|25.123|26.3402|24.6361|28.239|27.0218|27.314|24.2466|26.7784|26.2915|25.7073||27.3626|23.9447|21.6661|21.3351|20.7411|21.7635|19.2999|25.3177|26.3305|27.7035|25.6099||42.8454|44.3742|44.4326|45.4064|47.6655|44.16|42.4884|42.4884|44.3698|45.9279|48.802|45.8443|48.9597|47.0766|48.7431|47.6317|45.3692|46.1829|44.28|
2022-02-19 16:54:41|pink_usa_0914|SSMXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8866|8.0489|9.6263|8.8515|11.3307|10.7064|13.6322|14.9231|14.4787|13.9333|14.6016|17.5889|19.0785|21.1899|26.4427|28.3094|24.5135|31.2068|30.5325|32.9987|35.8629|27.4737|30.0414|29.2355|31.0201|38.1134|42.4246|47.4151|41.7678|23.1338|29.6161|33.1685|33.6493|33.5276|35.3369|37.9133|47.6219|59.6642|53.1882|60.0013|62.2|67.6|
2022-02-19 16:54:43|pink_usa_0915|NPKYY|total_return_price|0.541082164329||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0124|10.2683||13.3155|13.0016|||10.7207|||||9.5296|9.3818|9.151|8.9575|8.5784||12.6599|12.3552|13.3802|14.8114|11.3579|11.4041|9.5203|9.5111|9.6413|9.6413|9.6413|10.7072|10.8415|8.4045|15.3699|8.9427|9.2128|9.2128|9.5093|11.5|9.49|
2022-02-19 16:54:46|pink_usa_0916|AIFLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7974|0.598|0.2691|0.8971|0.309|0.3788|0.3788|0.3289|0.3489|0.2392|0.3489|0.3588|0.309|0.319|0.5333|0.4436|0.5034|1.4154|1.6048|2.4121|2.6513|1.9237|1.8739|2.9902|2.1928|1.6845|1.7543|1.545|1.8938|1.5749|1.7343|1.6048|1.5749|1.525|1.5011|1.7941|1.6456|1.7284|1.6845|1.4752||1.4752|1.216|1.216|1.0765|1.1064|0.9721|1.236|1.2958|1.3257|1.3954|1.65|1.65|1.62||||
2022-02-19 16:54:48|pink_usa_0917|MSUXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1624|7.4404||||8.9122||||8.6342|8.6342|10.4493|12.1271|12.8858|14.3739|12.0192|13.6381|13.8834|16.1891|17.5921|16.4834|17.288|22.3213|28.218|27.3448|25.5101|28.9441|19.6231|19.6231|24.0381|23.4452|23.5334|23.5334|25.8746|25.8746|28.308|34.3868|33.9357|33.9357|33.9357|45.994|
2022-02-19 16:54:49|pink_usa_0918|YMDAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.0087|63.4731|34.3909|50.1967|61.9951|56.7796|63.7039|62.8268|58.3952|61.3035|59.0877|72.2439|68.7356|63.0484|57.8413|46.6239|41.0936|34.8525|40.2812|35.5451|27.5416|3.1206|2.899|3.4437|2.9175|3.0652|3.7663|3.6099|3.8776|4.053|4.6439|4.6642|4.6809|5.0871|4.6162|4.6901|4.9486|5.3087|5.2071|4.7501||4.3762|4.7366|4.1788|4.3679|4.869|4.1599|3.4385|5.235|4.6361|4.8|4.8|4.8|3.5|
2022-02-19 16:54:51|pink_usa_0919|NPPNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7216|11.3495|11.6392|15.4642|16.5461|17.7341|15.4063|13.9091|15.5995|15.2614|16.9047|17.1088|19.6047|20.9423|15.1966|19.623|19.2299|17.4185|17.4514|21.0929|22.23|20.06|
2022-02-19 16:54:53|pink_usa_0920|KSPHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9987|24.4563|24.6364|26.5417|25.4042|25.499|29.8594|27.1105|25.8099|22.2156|22.9895|27.5294|20.6179|23.2562|22.3367|21.7437|21.9414|19.2729|21.55|19.4|
2022-02-19 16:54:55|pink_usa_0921|YORUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4297|21.2478|||18.8507|18.8507|19.1229|19.1229|19.4126|19.4126|14.9586|14.6229|15.2241|16.8224|21.81|21.81|16.172|
2022-02-19 16:54:57|pink_usa_0922|KTWIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1775|24.9277|19.3779|30.1016|31.4186|29.161|25.4453|25.9627|26.1038|29.161|27.2326|27.3266|25.8686|24.2506|23.1312|21.4192|20.2433|20.1402|20.483|19.7593|20.0735|19.5593|20.5687|22.2066|20.9401|19.7688|23.4921|23.2826|19.9973|19.6736|22.0066|20.8544|21.4447|20.3116|23.7159|25.4633|27.5963|31.3482|30.0493|26.844|27.3678|22.5684|24.0221|23.0412|26.5807|29.1659|21.3812|27.2787|32.5572|30.056|43.9708|45.6704|53.04|45.53|
2022-02-19 16:54:59|pink_usa_0923|IIJIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8751|63.0158|93.1932|64.719|52.797|32.7853|9.3672|9.5801|6.3016|5.1605|5.416|4.7262|2.6918|3.6617|2.4431|1.8309|3.5084|6.0376|3.4914|3.7128|3.1763|2.2141|3.4999|3.2359|6.0121|7.7152|8.9585|7.7492|6.2249|6.4293|7.3831|8.5673|7.1579|6.6266|7.868|6.8779|8.1831|4.9955|2.364|2.2766|3.3146|5.1172|4.425|4.9909|6.6575|5.9179|5.9978|6.5556|8.3865|9.6886|8.1456|7.2272|8.5462|11.3951|10.1612|15.4133|17.8753|12.8886|12.9708|10.4671|11.1649|9.2041|8.6265|7.6675|7.4431|8.2191|9.1697|10.022|9.2062|8.7668|6.9286|8.4275|8.5425|8.7323|8.5419|9.8991|10.1393|9.937|10.1593|9.7306|9.03|10.9571|12.8257|13.8138|17.9586|22.7052|19.5403|23.1499|29.6434|36.0772|40.4|
2022-02-19 16:55:03|pink_usa_0924|JPRRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3691.248|||3691.248|3691.248|2785.1847|2785.1847|2785.1847|2842.1606|2901.0187|3548.6468|3548.6468|3610.789|4045.545|4045.545|2599.4883|2686.7886|3124.7581|3124.7581|3834.2244|3834.2244|3834.2244|
2022-02-19 16:55:06|pink_usa_0925|MMSMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6987|4.0589|4.9517|3.6144|3.3722|3.0975|3.3325|3.8529|4.6336|7.0625|6.5456|10.4817|10.4275|7.6647|7.4721|5.4551|3.8415|4.74|4.5141|4.4012|4.8715|3.1881|4.1268|4.8055|7.1779|6.92|5.65|5.85|5.395|
2022-02-19 16:55:07|pink_usa_0926|JVCZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6702|9.7458|9.381|11.6164||9.3343|8.3896|10.3841|8.4457|10.0825|10.4379|9.7|||14.6748|12.8323|11.0833|9.5307|9.2875|9.4974|7.8045|11.2954|9.4878|8.7673|8.7673|5.6333|6.0043|6.9611|7.7|7.678|7.21|
2022-02-19 16:55:09|pink_usa_0927|TSSJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4652|16.4726|18.1333|17.7038|15.6519||15.6519|15.7824|15.7824|15.9175|18.6254|19.5966|16.4142|16.658|16.658|16.7937|21.2502|21.3847|21.3847|
2022-02-19 16:55:11|pink_usa_0928|NHNKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8188|9.6105|9.4165|10.6989||12.4213|12.232|11.5932|8.6121|10.6468|13.0885|13.1642|11.5459|10.5143|11.0159|11.1768|10.4261|11.2838|13.4967|13.4967|14.8724|15.1036|14.0359|13.1544|14.5299|13.7394|19.3135|17.2481|15.5348|17.7632|15.0781|14.2421|16.945|14.2|
2022-02-19 16:55:13|pink_usa_0929|MAURY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5358|9.2371|8.6872|11.4391|11.6102|10.1762|11.7243|10.991|12.498|13.2303|10.7835|15.1802|12.545|13.0593|14.0541|12.9834|12.4043|13.8253|18.2683|16.2394|15.7172|16.8301|15.0495|16.1196|14.7603|16.4712|19.6675|22.3491|22.1469|28.4507|25.4911|22.9305|23.7231|25.8|25.5012|27.4197|25.6216|33.3025|35.6872|39.5603|44.5203|37.2144|37.9322|38.8888|41.7541|46.3358|32.2564|34.9469|37.4124|33.8656|38.4761|38.1202|37.48|38.14|
2022-02-19 16:55:15|pink_usa_0930|FUAIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:55:16|pink_usa_0931|KIKOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8272|7.6416|||12.3533|13.5454|16.6057|14.5894|13.6236|16.0845|16.3988|17.9151|15.9949|16.1236|14.9705|15.3418|16.0943|19.5437|20.2668|24.1072|27.3612|28.0941|23.8902|21.2902|22.9555|25.2018|17.0196|25.4252|26.2774|31.6742|36.4719|31.2445|40.32|38.762|
2022-02-19 16:55:17|pink_usa_0932|TOPCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.944|5.189|4.8374||4.5618|4.3242|||5.3221|||9.1236|14.2556|14.018|14.6833|21.8966|21.2408|20.433|23.7213|20.3684|12.659|16.4129|12.3073|9.4287|13.0507|14.7659|18.364|16.6105|17.0433|20.9098|18.1398|16.2759|17.4551|11.5787|12.0813|11.8397|12.6612|12.5908|7.4569|7.9032|8.8021|11.9437|12.7751|15.0735|17.6604|14.49|
2022-02-19 16:55:20|pink_usa_0933|AKBIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4659|||4.4775|4.5072|4.4|4.4|4.41|4.42|4.99|4.1|3.38|3.42|2.88|3.01|2.38|2.5501|2.23|2.55||3.03|3.19|3.21|||2.94||2.94|1.84|1.09|1.81|2.17|2.17|2.12|1.62|1.62|1.46|1.6|1.6|1.78|
2022-02-19 16:55:22|pink_usa_0934|SRTTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7067|3.2434|3.562|4.617|3.6084|2.7354|3.8479|5.2515|4.7146|5.602|7.0647|7.55|6.37|
2022-02-19 16:55:23|pink_usa_0935|SATLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2108|10.7206|14.2984|15.5409|15.8563|13.6007|19.8801|25.3912|30.4892|30.2311|24.9457|35.01|29.0596|18.6469|17.4666|17.2932|22.3022|18.1975|11.6987|21.7557|27.6276|24.2878|29.8122|33.1456|39.7728|31.555|
2022-02-19 16:55:25|pink_usa_0936|NCHEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2332|14.2332|14.2332|14.2332|14.3262|11.2122|11.3074|12.7553|12.4511|12.5764|12.1898|12.3|12.3|
2022-02-19 16:55:27|pink_usa_0937|YASKY|total_return_price|0.642460917801||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1249|22.512|22.6524|24.2898|25.2161|22.5307|24.4956|23.5856|28.0333|27.0839|21.7579|22.2861|21.8885|23.6245|25.7961|30.0573|38.7178|36.7714|50.685|64.4977|85.3369|78.2911|63.0655|53.2302|60.3352|70.7616|64.8315|75.6589|56.7676|64.7175|67.6776|77.9598|99.7322|94.009|99.3788|87.38|81.59|
2022-02-19 16:55:30|pink_usa_0938|RYBIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3602|3.7887|3.4443|4.4103|4.4103|4.7077|4.7077|4.7077|4.7077|4.7077|18.0256|12.7647|16.7117|16.5167|10.3395|11.3065|11.7756|11.429|13.8221|11.672|9.4129|
2022-02-19 16:55:32|pink_usa_0939|TCCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.696|3.9239|3.8844|2.5223|3.7142|3.4052|3.7664|4.5151|2.9651|3.7411|4.2054|5.5658|5.3767|4.7733|6.2|6.56||
2022-02-19 16:55:33|pink_usa_0940|TXHPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2414|8.0245|9.2755|11.186|9.1074|11.2794|12.7802|13.5403|16.7958|17.8952|18.992|18.8346|12.6372|18.703|17.4876|18.1428|22.7893|12.5664|18.332|16.9567|25.9515|26.2877|23.5521|26.5383|30.4858||
2022-02-19 16:55:36|pink_usa_0941|KKKUF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6963|22.0178|16.6672|15.957|17.4722|15.152|14.4418|15.5308|13.9683|15.5308|18.4192|17.1881|18.0593|17.4816|14.5743|12.9928|11.5913|11.6636|16.2819|16.8087|21.4155|18.0634|18.1496|17.828|18.1565|24.0962|24.0865|22.7721|25.1532|24.1816|27.1978|30.6426|31.0903|34.9107|26.565|
2022-02-19 16:55:38|pink_usa_0942|SKSJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6606||||7.2788|7.2788|7.402|7.402|8.0495|8.0495|8.1738|8.1738|8.38|8.38|
2022-02-19 16:55:41|pink_usa_0943|WACMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.249|5.8944|5.7802|5.4581|4.4631|3.7524|4.8308|3.5724|3.2691|3.6292|4.122|3.5155|2.9375||4.0841|2.9849|4.3589|5.5149|4.501|3.9988|4.1788|4.2357|4.2736|3.0602|3.1274|3.9236|3.9236|4.9699|6.4901|7.9519|6.81|6.88|6.77|8.15|
2022-02-19 16:55:42|pink_usa_0944|NNCHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8323|17.2414||17.5815|19.4898|||18.4506|23.3065|28.4667|27.9546|33.8025|||34.7756|35.7675|38.1577|44.1568|47.2838|45.81|45.5283|43.0424|38.7039|39.5973|32.1331|40.6994|48.7419|60.0683|52.3474|50.3918|56.3|58.05|
2022-02-19 16:55:44|pink_usa_0945|NXCLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6888|4.1081|4.055|7.5403|7.4013|10.4182|11.1608|9.3631|6.9803|6.4686|6.7003|7.9072|8.2065|8.7858|8.1801|6.3045|5.4645|6.0914|5.107|4.2104|6.3838|5.1112|2.7534|4.1891|5.3957|3.4356|4.0197|3.1386|3.2375|2.04|
2022-02-19 16:55:46|pink_usa_0946|SOLTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.55|||26.75|41.5||29.4|63|30|76|145.47|173|172.05|113.07|91|109|81.03|112.31|84.75|15.83|14.05|10.06|11.29|20|23.58|20.14|13.05|16.01|13.4|15.79|16.55|16.33|18.15|17.18|
2022-02-19 16:55:48|pink_usa_0947|MONOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4861|2.4535|3.0704|3.3849|3.0315|2.4489|4.4417|5.372|5.4816|6.8484|7.2431|7.9526|6.677|5.1565|7.5041|7.9367|6.5816|8.0596|8.6621|10.8443|13.7094|12.1807|10.9794|11.8791|12.9603|13.3344|13.0287|19.9622|24.8033|26.1323|29.0359|24.18|21.82|18.17|
2022-02-19 16:55:50|pink_usa_0948|SFBTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1385|18.109|21.8353|26.8431|33.5169|18.7307|15.8987|16.9421|18.7506|15.0541|23.2519|15.4019|21.5627|21.9303|19.2176|17.737|18.6214|25.587|28.3594|33.1687|29.512|27.3558|28.1507|22.7|
2022-02-19 16:55:52|pink_usa_0949|ASNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7678|15.2736|15.1652|14.822||||16.5923|16.8158|16.8158|17.0745|16.7306|16.9943|16.9943|15.3229|11.8142|11.8142|12.0827|16.1971|16.475|
2022-02-19 16:55:53|pink_usa_0950|SVNDY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8603|11.5779|8.1027|9.5071|8.707|8.2664|8.2378|8.8004|8.811|9.6466|10.2165|9.7109|10.4021|10.831|11.3277|11.9581|13.2523|11.861|12.3156|15.939|15.0974|15.9861|16.286|16.8599|17.4257|16.3867|16.5528|18.7013|19.056|20.6992|17.6144|18.5833|18.8454|17.6379|17.669|19.3682|18.1022|18.3943|19.2003|20.2974|18.8953|20.5393|20.707|16.3105|16.8191|18.0191|16.2664|16.1216|15.6486|15.9736|19.952|21.9447|21.76|20.75|24.67|
2022-02-19 16:55:56|pink_usa_0951|RYKKY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2315|10.0951|11.2274|10.7371|11.5334|15.1582|18.7464|20.0163|19.1704|21.2363|17.041|18.5868|19.7576|24.2393|26.078|29.5692|32.4403|32.4214|28.1223|25.8342|22.8817|17.6224|15.9496|22.0188|14.0331|15.0923|14.8151|21.2925|23.4591|19.5539|21.45|16.03|15.02|
2022-02-19 16:55:58|pink_usa_0952|SKHSY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0632|6.7362|6.213|6.9324|6.0168|6.867|5.4282|5.3759|5.2974|5.1993|4.5126|4.5126|5.0358|4.8723|4.7742|4.8723|5.3955|6.6708|6.7689|7.194|6.7689|6.5727|7.6845|6.7362|6.6381|7.3248|9.4503||8.9271|9.1887|9.156|9.7446|8.0442|7.7318|7.1381|5.8383|5.9981|5.5553|5.9579|5.7984|6.5823|6.1261|6.8279|6.7577|6.3156|6.8096|7.1084|6.8346|6.9568|6.6152|6.8565|6.7395|6.893|7.4193|8.0772|10.6009|10.1631|10.7396|11.2914|9.4095|10.392|9.2547|10.1345|12.2569|11.9016|12.6868|12.1676|14.7605|13.5439|12.8256|13.622|13.9574|14.5891|15.8718|16.7309|15.8735|14.9145|13.0507|13.4093|14.4511|15.9303|19.5664|20.7713|16.0534|18.2956|16.1177|19.8194|20.9335|20.2269|21.01|20.5|
2022-02-19 16:56:02|pink_usa_0953|FYRTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:56:03|pink_usa_0954|FRCOY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9085|9.2172|8.8485|9.9546|11.0145|17.8353|15.2544|13.5216|13.2451|14.666|13.6417|13.5103|17.8855|14.9696|19.6541|20.9291|21.2597|21.1463|25.623|34.2176|30.0809|35.2187|32.2437|31.6187|30.1866|34.7549|34.6692|39.4286|40.3366|37.1522|26.9265|25.8359|35.3326|34.7791|30.4559|32.2976|27.3832|36.5336|38.5691|42.1534|44.2859|49.2362|44.2818|58.173|58.6939|60.3292|52.6493|54.4372|57.271|80.8821|102.0339|78.0559|66.4878|65.38|55.55|
2022-02-19 16:56:05|pink_usa_0955|PKCOY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0631|13.8157|16.1101|17.7257|17.9162|21.3833|23.8248|25.758|29.6698|29.2659|24.9147|24.0371|22.9655|21.9955|24.1802|26.716|26.7872|25.9942|23.4836|20.5153|21.362|23.25|24.61|14.75|15.18|14.54|19.125|17.78|19.01|16.21|14.66|
2022-02-19 16:56:07|pink_usa_0956|HYMTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3584|4.2563|7.6613|10.896|11.4408|12.5985|14.1308|16.2759|18.9319|21.0861|24.3382|18.3585|18.0088|20.6191|20.763|21.9505|23.3179|25.8855|29.576|38.4585|43.3538|42.8651|54.5214|44.3691|40.609|38.1475|34.2171|34.8533|34.814|37.565|33.3101|37.3818|32.2582|39.31|40.9214|34.2359|35.9391|32.411|42.0634|31.095|22.6267|28.719|28.3878|33.3892|30.223|22.4514|22.3074|34.3295|38.8581|46.3196|52.21|42.275|42||||
2022-02-19 16:56:10|pink_usa_0957|IONI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.25|3.95|1.2|2|2.05|0.612|0.3885|2.35|2.55|2.33|0.6|0.118|0.1|0.08|0.085|0.0905|0.08|0.22|0.16|0.38|0.224|0.1601|0.15|
2022-02-19 16:56:12|pink_usa_0958|MICCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.7826|82.577|90.3244|100.0561|80.4564|83.9078|80.0665|73.205|72.2568|84.7783|90.9136|96.8462|85.2431|77.574|68.6965|62.0964|70.6486|55.7752|53.9161|49.3611|52.8377|47.9899|39.8096|51.5921|53.8975|61.0739|61.4457|59.977|54.5518|53.3174|59.8218|58.0936|55.6164|49.6484|46.5|28.677|26.89|32.066|40.25|38.11|39.08|37.7325|27.32||||
2022-02-19 16:56:14|pink_usa_0959|TNRSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1765|9.0657|||16.6846|19.6971|20.0494|16.4853|17.1481|21.2358||20.6148|12.1427|16.4992|18.9637|15.2525|19.0946|18.0472|18.8201|19.5094|21.9194|20.1142|20.1606|21.7132|21.7317|14.0987|13.0751|12.6907|11.4322|11.7781|11.0502|13.199|11.8178|16.5454|15.0428|14.1688|13.2854|14.725|16.1061|17.0081|16.4987|10.8433|12.9956|12.501|10.69|10.5784|5.9649|6.2121|4.704|6.3541|11.1757|11.2086|9.9784|10.1413||||
2022-02-19 16:56:17|pink_usa_0960|ERFSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9298|4.6487|4.457|5.1615|4.5692|4.4683|4.3385|3.6659|4.782|4.782|8.195|9.0665|7.7706|7.7706|9.4002|11.6293|13.3459|15.667|18.8584|20.5024|23.1136|25.3379|28.0941|29.922|25.1601|24.9997|25.9865|28.7037|30.2793|33.9802|34.8026|36.0617|44.5762|41.5021|43.1241|54.198|58.7939|58.2503|52.8822|47.4316|56.6882|35.3377|40.0594|42.4821|47.2191|55.4124|51.9404|64.9027|77.563|84.6142|95.8862|111.4286|148.15|123.03|
2022-02-19 16:56:19|pink_usa_0961|RGLXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4546|6.8098|8.792|8.1582|7.7521|6.6292|6.9877|6.9365|7.084|6.6237|6.4772|6.2613|6.3548|6.4431|5.8486|6.1619|6.0386|6.3973|7.009|6.9579|6.7683|6.964|5.0962|5.3808|6.4278|5.6114|4.2602|3.2373|3.0497|3.5658|4.5417|5.5363|5.76|5.93|5.295|
2022-02-19 16:56:21|pink_usa_0962|BMRRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.309|11.3761|10.2067|9.9861|11.0451|12.9631|15.4338|17.0529|16.8634|16.5603|15.6775|10.8462|15.1105|12.5309|15.0477|17.217|11.2906|16.4452|22.1977|25.6279|27.4055|29.78|30.1706|34.6|
2022-02-19 16:56:23|pink_usa_0963|SGBAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4236|14.566|13.0971||16.8392|16.6895|18.2677|15.5669|18.5979|17.7747|19.6083|20.9928|17.5876|17.7897|18.4483|16.5922|20.7181|21.4793|23.4626|20.8806|21.5541|23.4626||28.5143|24.7723|27.3169|27.242|26.3814|23.5|21.397|21.5541|17.2062|19.296|16.6306|18.3812|20.9657|17.9032|13.4533|12.6046|16.4571|18.9205|16.6762|14.2172|14.258|16.6109|13.364|5.9291|6.4655|6.362|8.9407|7.6466|7.82|8.6|7.63|
2022-02-19 16:56:25|pink_usa_0964|APEMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1969|28.3806|22.4857|11.1107|9.9456|13.6587|8.9983|12.4847|11.5962|9.406|8.5223|11.9504|14.1167|19.9571|25.4132|23.7687|23.2953|31.484|31.046|20.5872|27.5341|29.4187|24.7909|35.5719|35.611|40.0029|36.4731|42.4725|40.4888|38.0659|34.7335|38.7073|20.5987|24.8695|23.736|23.4315|28.5598|18.5006|25.8945|26.0286|39.4482|43.4119|50.1448|55.5294|54.585|
2022-02-19 16:56:27|pink_usa_0965|LCCTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5801|2.5613|2.2048|2.4675|1.8858|1.7357|2.3267|2.5425|2.3643|3.0492|2.7489|2.5322|2.4581|1.9515|2.2142|2.1297|2.111|2.2611|2.6739|2.7208|2.111|1.7357|1.5762|1.8548|1.9027|1.8389|1.8286|2.1485|2.0171|2.0817|1.6438|1.6512|1.7075|1.9127|1.8267|1.8267|1.9653|2.4195|1.409|1.7102|1.6838|2.5012|3.0438|3.5816|3.3152|3.321|
2022-02-19 16:56:28|pink_usa_0966|MLYNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.933|1.2299|0.9623|1.3571|1.6963|1.6285|1.6963|1.9932|2.3325|2.1204||2.4173|2.3749|2.1628|2.3749||2.4852|2.4936|2.5897|2.7347|2.5021|2.4936|2.4173|2.6463|2.4343|2.2053|2.0526|2.0611|1.62|1.6139||1.6794|1.4504|1.4843|1.7472|1.849||1.9762|1.8193|1.9084||1.8151|1.9423|1.8687|1.8901|1.8251|1.4546|1.4637|1.5721|1.5034|1.7986|1.8232|1.89|1.88|
2022-02-19 16:56:30|pink_usa_0967|MLYBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1597|1.1597|1.1597|1.8846|1.1597|1.8846|2.6094|2.6326|2.8993|2.7543|3.0733|3.2472|3.2298|3.4131|3.5943|3.6185|3.6728|3.5629|3.5822|3.8057|3.8662|3.6257|3.5943|3.8434|3.8475|3.3041|3.226|3.3411|2.4767|2.6378|3.1559|2.8866|2.7014|2.5714|3.0076|3.3607|3.4279|3.5943|4.0684|3.3952|3.6636|3.952|3.5625|3.5994|3.5307|3.6775|2.7279|5.259|3.0526|3.8675|4.1586|4.1414|4.3|3.985|
2022-02-19 16:56:33|pink_usa_0968|GEBHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8965|9.2871|9.6777|14.1042|14.5382|16.0571|16.516|17.0597|14.9951|15.7474|12.8342|12.388|15.2663|13.8752|14.1964|14.0206|13.6162|12.746|13.8536|12.6443|11.2963|10.7349|9.6386|6.888|7.4089|10.6337|8.5044|8.5107|7.8655|9.4386|9.7905|9.7638|9.7816|10.744|9.3562|9.8604|6.783|9.1837|7.5818|6.2688|6.9097|4.5735|5.1154|3.6261|5.5327|6.735|8.46|6.01|5.65|
2022-02-19 16:56:35|pink_usa_0969|TNABY|total_return_price|1.18421052632|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1349|3.1349|3.1532|4.4671|5.2396|2.1022|5.124|5.7021|5.8335|6.7645|4.9381|5.344|4.3834|5.6484|5.4114|5.4591|6.3724|7.1555|7.8265|7.333|8.4611|10.334|10.854|11.3441|12.3927|11.9827|10.7505|7.5222|9.4928|11.0182|10.2712|10.9198|9.319|9.7193|10.1114|11.5106|11.4488|12.7745|11.6939|12.2019|11.1873|9.855|9.6749|11.5345|10.7947|10.8844|9.375|10.1297|9.6095|9.0962|9.2477|9.6727|9.05|8.562|
2022-02-19 16:56:38|pink_usa_0970|GMALY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0148||25.0148|16.0116|13.6998|14.2838|16.2479|16.7226|16.9968|11.5354|15.6078|13|16|17|18.65|
2022-02-19 16:56:39|pink_usa_0971|AXXTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8987|1.9272|1.5474|1.2437|1.3576|1.3386|0.8544|1.1772|0.9008|0.9775|1.0829|0.7283|1.15||1.0829|1.035|0.8912|0.9631|1.0158|0.9487|0.9773|0.776|0.776|0.6887|0.8887|0.9105|0.8313|0.93|0.89|
2022-02-19 16:56:41|pink_usa_0972|IHHHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7384|1.5804||1.531|1.5044|1.5804|1.5705|1.3038|1.4026|1.4461||1.1952|1.61|1.3631|1.2703|1.2347|1.373|1.3532|1.3286|1.2234|1.3008|1.3406|1.2214|1.142|1.38|1.32|1.55|1.61|
2022-02-19 16:56:42|pink_usa_0973|SMEBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2194|1.3007|1.382|1.6259||2.1137||2.0324|2.0324|2.3169|2.3576|2.4389|2.0324|2.2522|2.6025|2.5441|2.5858|2.5024|2.5858|2.469|2.3357|2.3356|2.1688|2.427|2.3431|2.1834|2.0239|2.1414|1.4024|1.3017|1.562|1.3856|1.5536|1.4642|1.7226|1.8346|1.8518|0.4246|0.5856|0.5598|0.5254|0.3015|0.4479|0.4608|0.4173|0.4889|0.2897|0.3984|0.5342|0.5612|0.5519|0.5179|0.53|0.51|
2022-02-19 16:56:44|pink_usa_0974|LYSCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7235|2.1667|1.4773|3.7425|6.4016|4.5796|4.2349|4.6781|13.0001|16.6441|21.8639|19.7957|11.9168|12.0153|11.6213|10.4395|7.8789|6.1357|5.8895|3.6932|3.7277|2.1962|2.0584|1.1917|1.1621|0.412|0.4|0.3|0.281|0.69|0.574|0.425|0.48|0.503|0.75|0.775|1.57|1.582|1.95|1.6825|1.39|1.09|1.18|1.805|1.73|1.66|0.67|1.32|1.779|3.0099|4.98|4.31|4.94|7.1605|
2022-02-19 16:56:47|pink_usa_0975|RSSV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:56:48|pink_usa_0976|TGLVY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3694|||0.3195|0.4328|||0.5067|0.45|0.4351|0.4105|0.3695|0.3953|0.3613|0.3454|0.3918|0.5161|0.618|0.7946|0.6582|0.6044|0.6776|0.6501|0.6363|0.7478|0.8724|1.4931|1.4102|1.5679|1.6216|1.2839|1.4151|1.2842|1.2737|1.5885|3.09|7.3488|5.883|5.0397|4.5598|3.7254|2.7751|2.024|
2022-02-19 16:56:50|pink_usa_0977|BMEXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8975|1.8975|1.8975|1.9321|1.9321|1.9721|0.7323|0.7323|0.5836|0.5836|0.5836|0.6055|0.6055|0.6188||||
2022-02-19 16:56:52|pink_usa_0978|GMBXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4731|0.4414|0.5826|0.7601|1.3276|1.6543|1.8969|1.7066|2.0824|2.8992|2.6986|2.4162|1.7955|1.9877|2.3717|2.1534|2.4803|2.7085|3.0287|2.155|2.5485|2.6032|2.3298|2.5843|2.5916|2.3268|2.3425|2.4919|1.9001|1.7104|1.9023|1.6792|1.9612|2.2293|2.408|2.2023|2.4646|2.5628|2.7276|2.2976|2.4003|1.5942|2.3528|2.3068|2.0282|2.4156|1.8742|2.0163|2.3211|3.8546|4.7245|4.5323|3.8787|4.33||||
2022-02-19 16:56:54|pink_usa_0979|CXMSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.468|0.8053|0.5199|0.7972|1.1265|0.9359|0.8692|0.9446|0.7279|0.9012|0.7626|0.7366|0.3111|0.4723|0.6499|0.5286|0.6863|0.8406|1.0486|0.8839|1.0052|0.9966|1.0919|1.1456|1.1265|0.9099|0.8232|0.8652|0.6579|0.4596|0.6345|0.6428|0.7498|0.7686|0.8278|0.8987|0.8769|0.7311|0.6765|0.5849|0.661|0.4898|0.4387|0.3948|0.3948|0.381|0.191|0.272|0.38|0.5|0.6392|0.8537|0.7|0.68||||
2022-02-19 16:56:57|pink_usa_0980|GRPFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7162|2.7162|2.6677|3.3642|3.8823|4.0258|3.725|3.434|3.4534|4.9085|4.5108|4.5108|3.7832|3.8802|4.0549|3.9772|4.666|5.151|5.1704|4.6078|5.4808|5.8206|6.3056|6.6452|6.5967|6.5482|6.6937|7.4444|5.0466|5.4495|5.0213|5.3029|4.8073|4.0385|5.1478|4.671|4.4277|3.6979|2.9194|3.4059|3.5519|2.4134|2.0922|1.8187|1.5434|2.3103|1.858|0.9831|1.2289|1.6221|1.8679|2.9|2.4|1.81||||
2022-02-19 16:56:59|pink_usa_0981|WMMVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1554|2.8314|2.2524|1.8369|1.8674|2.2139|2.9645|2.427|3.0415|4.004|3.5035|3.465|3.128|3.4678|4.1377|3.4183|4.2396|5.0703|4.2448|3.7855|3.6746|3.8547|4.7399|4.7074|4.5951|4.8825|4.8091|5.5509|5.5672|5.8752|6.951|8.2874|9.1615|9.5992|8.533|11.8883|14.0002|14.0272|12.8382|12.5624|12.235|13.7505|14.446|12.5263|9.6165|8.5342|10.6228|13.0895|16.1971|18.0948|16.6125|17.654|20.6473|21.2008|21.5182|17.8828|19.6563|24.1748|18.7763|21.5024|24.0641|22.9438|19.9207|21.0131|20.0145|17.374|20.7847|20.769|16.8554|19.5426|19.7513|19.897|21.2604|19.5473|19.8327|18.1264|15.4493|19.3143|20.3102|20.7332|20.486|22.2723|23.5498|26.2252|22.4377|24.9785|25.8936|26.8319|27.5997|20.958|23.1251|23.1918|27.3016|29.5992|32.7325|35.3355|37.5||||
2022-02-19 16:57:04|pink_usa_0982|GPFOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5314|4.6481|5.5524|6.4568|5.9941|6.4989|7.3906|7.643|8.0805|9.09|9.3971|11.0947|6.853|7.4983|8.7891|9.4435|12.2679|13.135|12.2679|8.5915|9.9974|12.6466|10.9967|13.7031|14.2512|11.6866|11.54|10.7046|9.4256|8.3227|9.4905|7.6647|7.4422|6.9974|7.6832|7.9902|8.3662|7.5202|7.7458|6.7776|8.0654|6.9844|6.7024|6.8|7.11|5.91|3.68|3.4|4.39|4.97|4.87|4.87|4.5|4.9145||||
2022-02-19 16:57:06|pink_usa_0983|ALFFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:57:06|pink_usa_0984|EMBVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.312|1.3823|1.3573|1.8717|2.013||2.5943|2.7781|3.2995|3.6661|4.5331|4.8881|3.4329|3.609|3.9088|4.3127|5.7191|6.0857|5.9879|6.2624|5.6999|5.2417|4.8039|5.7237|5.6636|5.3249|5.259|5.0934|4.8688|5.1522|5.925|6.1222|5.1409|4.5069|5.8009|6.4519|6.2086|5.9371|6.0599|5.3829|5.5677|4.8719|4.9372|4.9649|4.925|4.8604|3.5993|3.8518|4.0451|4.4201|4.6678|5.6317|5.91|6.3428||||
2022-02-19 16:57:09|pink_usa_0985|PUODY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0761|20.0611|20.1506|26.1062|31.7932|40.0326|43.7492|38.9489|51.9438|59.807|75.3633|82.9489|76.5007|71.1899|76.4738|85.0804|97.7708|115.8885|134.9733|158.0167|178.3545|210.9994|240.482|244.736|245.2196|207.9992|199.8404|198.8642|190.4099|214.0444|233.1744|226.5437|195.2702|154.0641|190.3849|199.7557|189.308|178.53|178.8477|170.903|188.4411|170.7111|179.1363|185.5431|167.6622|187.2103|139.5624|129.5308|129.2591|163.9003|156.7405|147.4328|132.6691|138.9899||||
2022-02-19 16:57:11|pink_usa_0986|MXCHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2461|2.059|2.4333|2.4333||3.0547|2.3659||2.9376|3.0541|3.7305|4.4238|3.8983|3.0347|3.1743|3.4148|2.7279|3.2225|3.25|2.3472|2.2425|2.2744|1.9164|1.8884|1.9462|1.791|1.9187|1.9209|4.6416|4.2203|4.7345|4.0262|5.1755|5.0906|5.0015|4.3051|3.9601|3.9575|3.7037|3.6389|4.5906|2.0376|3.7715|4.7921|4.7921|3.3884|6.336|5.25|
2022-02-19 16:57:14|pink_usa_0987|KCDMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7671|3.0169|2.6134|2.887|2.671|2.133|2.1122|1.9216|2.0492|2.2137|1.9216|2.2675|2.7487|1.9646|1.96|1.7679|1.6526|2.06|1.917|1.9961|2.0723|2.2175|2.3229|2.8084|2.6402|2.9702|3.2646|3.1943||3.1854|3.8973|3.9684|4.1251|3.8955|4.0694|3.8301|3.9672|3.9672|3.7935|2.9444|3.0842|3.6717|3.9574|4.4037|5.2132|5.7021|6.403|6.2164|6.1199|6.6515|5.6429|5.7297|6.4777|6.0794|7.5223|8.3982|10.7457|10.3665|10.7028|9.8225|8.9513|9.922|8.7447|7.7051|7.5732|8.037|8.7793|8.8179|8.986|8.9001|8.8024|6.9183|8.2893|8.572|8.2708|6.8351|7.8618|6.7006|7.2121|6.8412|7.5791|8.4118|8.7186|9.3252|6.3903|6.9264|7.6962|7.8874|8.1724|8.6013|8.4941|7.53|||||
2022-02-19 16:57:18|pink_usa_0988|FBASF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0003|2.3815|2.6347|2.6268|2.3024|2.5714|2.6023|2.8109|2.6944|2.2925|2.093|1.9196|1.6347|1.7517|1.9126|1.6534|1.51|1.2649|1.4144|1.5798|1.4297|1.2186|1.2186|1.1568|1.117|0.9596|1.1657|1.2544|1.2803|1.4187|0.6142|0.7019|0.6965|1.0217|1.0167|1.0236|1.0226|1.0016||
2022-02-19 16:57:21|pink_usa_0989|BMBOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7286|10.1426|8.7561|9.7248|9.6583|9.3544|8.2812|8.7371|7.4075|8.1673|7.8824|7.9394|8.022|6.956|6.9273|5.7735|6.8908|7.0028|8.3517|8.863|8.13|11.35|11.535|
2022-02-19 16:57:23|pink_usa_0990|GRBMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4069|4.1592|3.2228|4.6377|5.1943|6.5392|8.1624|7.2082|6.9274|8.0507|7.5733|2.1673|1.8171|1.8834|2.2335|2.1782|2.3685|2.4826|3.0248|2.5313|3.0471|2.8656|2.5695|2.8465|2.8254|2.5599|2.7414|2.579|2.4262|2.6554|2.7605|2.8105|2.6647|2.0637|2.4572|2.523|2.3374|2.1635|2.1394|1.7994|2.0389|1.8448|2.0281|2.0503|1.7964|1.855|1.3961|1.5518|1.6793|1.9233|1.9624|2.12|2.7595|2.98|
2022-02-19 16:57:26|pink_usa_0991|GPOVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8773|5.0277|3.9881|4.5362|5.8841|5.6853|6.5667|5.4866|8.528|10.7411|5.9866|5.6655|4.0952|4.0999|5.5948|5.3371|6.1285|8.7102|9.2054|8.3565|9.4619|10.0524|9.7791|9.8306|10.9777|9.5462|7.982|7.9963|8.4845|7.8825|8.712|8.2096|7.8019|7.5839|9.1007|8.0389|7.3298|5.891|6.7789|6.0797|6.2913|6.888|7.6243|7.2126|5.4542|8.0597|3.45|3.8726|5.1012|4.3542|5.8974|4.8752|5.6777|6.25|
2022-02-19 16:57:28|pink_usa_0992|IENVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.498|3.5224|3.7095|4.5642|5.1915|5.5916|4.6369|4.9006|4.5096|3.8445|3.9289|3.8492|3.7273|3.7537|4.3439|4.5664|4.963|5.3887|4.7889|4.6921|3.9714|4.9921|3.2791|3.8379|3.9182|4.0536|4.6|3.1301|2.651|2.66|3.64|2.7|3.83|3.75|3.75|
2022-02-19 16:57:30|pink_usa_0993|BCCLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9816|1.7303|1.74|1.6336|1.5756|1.9236|1.3823|1.537|1.2373|1.5015|1.556|1.4673|1.812|1.2113|1.8941|1.9338|2.6776|2.2809|2.628|2.19|2.415|
2022-02-19 16:57:32|pink_usa_0994|GRPBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8489|1.6364|1.7539|1.8073|2.0492|2.095|2.1765|2.1311|1.9207|1.4419|1.6643|1.5893|1.6142|1.2944|1.3126|0.9024|1.1212|1.0483|1.2123|1.1576|1.0686|0.7398|0.4349|0.4251|0.5799|0.7465|0.5545|0.7755|0.7889|0.79|
2022-02-19 16:57:33|pink_usa_0995|ALSSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4435|0.4153|0.2131|0.5339|0.6032|0.771|0.9295|0.9472|0.8899|0.9888||1.0627|0.9656||1.414||1.6117|1.938|2.5708|2.1457|2.6549|3.1246|3.4386|3.5893|3.1972|2.5016|3.092|3.1344|2.9368|3.5198|3.7574|3.7436|3.4607|2.7389|3.3619|3.7673|3.6783|3.1048|3.483|3.285|3.356|2.576|2.1|2.01|2.3204|2.7|0.747|0.98|0.962|1.3|1.56|1.855|2.1|1.9||||
2022-02-19 16:57:36|pink_usa_0996|CADGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|0.25|0.43|0.44|0.3974|0.4|1.02|0.81|0.8|0.93|0.95|0.83|0.4198|0.385|0.405|0.455|0.66|1.14|1.89|2|2.25|2.34|2.08|2|1.8969|1.5|1.3|1.24|0.91|0.86|1.06|1.26|1.2994|1.25|1.25|1.44|1.34|1.182|0.9011|1.13|0.92|0.96|1.41|1.2791|1.11|1.05|0.847|0.536|1.03|2.27|2.141|2.93|2.8001|2.8001|
2022-02-19 16:57:38|pink_usa_0997|GUZOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0846|2.2341||2.1407|2.0097|1.9023|2.1295|2.0911|2.0489|1.9733|4.3258|1.4581|1.6866|2.0198|2.0789|2.2267|2.0543|1.9|
2022-02-19 16:57:40|pink_usa_0998|VESTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6498|1.6212|1.7892|1.6061|1.5183|1.6511|1.7947|1.8383|1.5474|1.5708|1.4291||1.2305|1.2821|1.2514|1.1287|1.0395|1.1454|1.3184||1.1317|1.2807|1.2442|1.2442|1.1838|1.3089|1.3624|1.3539|1.521|1.2148|1.0686|1.4439|1.8059|2.0986|2.0376|1.8272|1.779||||
2022-02-19 16:57:41|pink_usa_0999|DBMBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5947|1.567|1.4565|1.294|1.3601|1.2911|1.3798|1.2494|1.153|1.0539|0.9568|0.9152|0.8736|0.8798|0.8628|0.8628|0.7123|0.7907|0.8889|0.9779|0.7859|0.8006|0.7198|0.8968|0.7081|0.8647|0.9171|1.0283|1.1076|0.7607|0.8802|1.0479|1.1573|1.1622|1.1997|1.2854|1.1382|
2022-02-19 16:57:43|pink_usa_1000|MHSDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3623|1.2213|1.2249|1.6629||2.6306|2.2548|2.2548|2.3348|1.9917|2.1139|1.8512|1.8602|1.896|1.832|2.3487||2.8815|2.85|2.8467|3.1953|3.758|3.9647|4.3499|3.4626|3.4949|4.0552|3.4291|3.5983|3.8801|3.7674|3.4761|3.0064|3.617|3.7948|4.0462|4.0659|4.3571|3.9459|4.7632|4.367|4.3768|4.1106|3.7652|3.9154|2.1529|2.7736|2.7322|3.4756|3.4077|3.6|3.25|3.2|||
2022-02-19 16:57:45|pink_usa_1001|AZTEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3782|0.3484|0.3085|0.3879|0.3981|0.5574|0.5375|0.4678|0.6669|0.6768|0.6967|0.7067|0.5076|0.6071|0.6221|0.63|0.6768|0.6022|0.7067|0.5673|0.6171|0.5673|0.5972|0.5614|0.5026|0.4214|0.3732|0.2439|0.1393|0.1294|0.1493|0.1095|0.1593|0.1344|0.1839|0.1682|0.1891|0.1738|0.1443|0.1095|0.1244|0.1075|0.1095|0.0937|0.0525|0.044|0.023|0.013|0.0155|0.014|0.0159|0.046|0.038|0.0257|
2022-02-19 16:57:47|pink_usa_1002|TSSLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5557|0.4631|0.5168|0.6134|0.6923|0.7459|0.6971|0.7897|0.6898|0.7312|0.5411|0.6133|0.6435|0.5996|0.7069|0.5811|0.6411|0.8278|1.0046|0.9945|0.9165|0.858|0.85|||
2022-02-19 16:57:49|pink_usa_1003|GNMLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6803|1.6606|1.7998|1.9244|2.1309|1.868|1.9901|2.5063|2.2154|2.4594|2.3937|1.746|0.8805|1.0326|0.8448|0.693|0.7425|0.876|0.9227|0.8777|1.1004|1.1734|1.0044|0.9293|1.0044|0.7979|0.7106|0.4823|0.5304|0.5304|0.8636|0.9159|0.7134|0.8282|0.8261|0.8918|0.9763|0.9481|0.9331|0.9||||
2022-02-19 16:57:51|pink_usa_1004|CRQDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6808|2.0202|2.0861|2.1525|2.0757|2.2016|1.9533|1.711|1.5861|1.2409|1.341|1.767|1.4462|1.2675|1.4161|1.0804|1.212|0.8483|0.9419|1.0912|1.2|1.165|0.6016|0.463|0.5496|0.5139|0.62|0.42|0.719|0.3638|
2022-02-19 16:57:53|pink_usa_1005|FBBPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1244|1.1954|1.2145|1.2346|1.2388|1.0727|1.1827|1.5076|1.6259|1.3692|1.5184|1.4668|1.6903|1.2861|1.6419|1.83|1.8333|1.9381|1.172|1.615|1.8|2.0561|2.0458|2.2994|2.1312|2.7646|||||
2022-02-19 16:57:55|pink_usa_1006|GTMAY|total_return_price|0||||||||||||||||||||||||||||||||||||||35.9768|35.9768|53.0505|53.6603|41.4648|44.5136|50.0016|36.5866|35|34.375|31.875|22.5|25|36.25|37.5|37.5|31.25|32.5|23.125|21.875|24.375|30.315|30.625|33.125|29.065|21.25|26.875|29.6875|26.25|18.4375|23.4375|26.25|26.5625|42.5|55|59.7|59.9|27.75|48|54.75|34.5|30.55|25.75|19.65|11|15.6|21.2|13.85|12.25|11.85|18.3|15.3|15|20.5|19.25|24.6|20.35|14.5|12.6|14.05|16.95|15.8|11.25|10.15|9.5|4.45|3.55|4.25|4.4|3.91|3.76|2.98|2.3|2.98|2.5|2.36|1.74|1.8|1.43|2|1.32|0.956|0.98|1.03|0.743|0.89|0.91|0.9|0.87|2.35|1.58|1.16|1.18|1.21|1.12|1.12|1.07|1.95|1.56|1.41|1.5|1.324|1.03|0.8|1.16|1.66|1.43|1.73|1.73|1.7|1.46|1.1|1.14|0.97|0.88|0.858|0.71|0.73|0.623|
2022-02-19 16:57:59|pink_usa_1007|ACOPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|8.57|10.26|11.44|12.765|10.365|8.92|5.99|4.65|4.33|3.87|
2022-02-19 16:58:01|pink_usa_1008|ACKDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9833|1.1506|1.1925||1.5586|1.3598|1.6946|1.841|1.6423|1.9875|1.7364|1.8619|1.9875|1.9665|2.249|2.2699|2.5419|2.3536|2.772|3.1381|3.4519|3.1632|2.8902|3.2385|3.295|3.2103|3.4645|3.3703|3.8599|4.3193|4.6224|4.6601|4.7599|4.7919|3.954|4.3118|4.1985|4.4579|4.8518|4.6681|5.4077|6.4655|6.1145|5.8946|2.85|4.09|4.681|5.456|5.345|5.279|5.411|5.025|
2022-02-19 16:58:03|pink_usa_1009|AUKNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4739|14.5458|14.5804|14.2547|13.089|16.6122|19.0796|18.9021|25.3884|20.5757|21.5016|23.7306|22.0245|21.4831|21.2529|22.0817|23.1486|24.1242|26.6025|31.3122|29.0362|29.25|16.23|19.07|23.7|27.009|26.26|25.2|27.33|25.41|
2022-02-19 16:58:06|pink_usa_1010|CHRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9563|7.6629|9.515|7.9237|9.3011|8.2885|8.6397|6.5327|8.8623|4.5167|5.5118|5.7216|5.4224|7.9062|8.2054|7.7507|6.4369|9.9973|10.7737|11.6422|11.1322|10.7896|11.6821|13.4033|11.611|12.2681|11.7623|12.1908|13.5944|13.392|17.3234|16.7221|14.9613|19.0905|19.1463|22.2414|27.4399|27.4736|23.9033|22.0025|22.07|24.04|
2022-02-19 16:58:08|pink_usa_1011|ANZFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2914|0.2266|0.2159|0.3346|0.4587|0.4776|0.5046|0.3993|0.5315|0.5707|0.4644|0.484|0.5483|0.3889|0.3861|0.3917|0.5036|0.5819|0.5651|0.6379|0.6434|0.7218|0.9176|1.0855|1.004|1.2121|1.3956|1.1177|1.0412|1.3015|1.3998|0.9798|1.249|1.3293|1.4542|2.0786|2.2425|2.0943|2.3853|2.1256|2.0005|2.0198|1.6158|1.7505|1.718|1.95|0.54|0.87|0.8529|1.29|1.22|1.08|1.12|1.04|
2022-02-19 16:58:10|pink_usa_1012|ANZLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8926|11.2401|9.5376|10.1891|9.6592|9.9208|9.9842|8.128|8.2999|8.95|9.86|2.62|4.2|4.12|5.94|6|5.5|6.06|5.28|
2022-02-19 16:58:12|pink_usa_1013|FSPKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0756|1.2213|1.2075|1.323|1.5648|1.7213|1.8209|1.5648|1.5719|1.7355|1.764|1.7443|1.3452|1.3654|1.4268|1.1985|1.2758|1.6608|1.7103|2.3222|2.638|2.6637|3.0393|3.622|3.5525|4.265|4.269|4.3519|3.9766|5.0238|5.9726|6.4181|6.528|5.1935|6.1132|7.7298|8.5027|9.5017|8.7985|10.0304|9.7574|8.0104|10.1627|9.698|10.8957|13.9348|17.0488|20.8581|21.5411|23.4763|22.3401|22.6029|22.016|22.88|
2022-02-19 16:58:14|pink_usa_1014|RTBRF|total_return_price|1.61003420753||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.275|0.275|0.4767|0.4951|0.6142|0.9351|1.5035|1.3201|1.56|1.9069|1.7602|1.9985|1.696|1.3751|1.4668|1.4301|1.6502|1.9894|2.3194|2.2369|1.9344|2.3546|2.4737|2.5153|2.7294|2.8478|3.0706|3.0998|2.3892|2.7148|3.3338|3.4215|4.0259|3.5825|3.63|4.01|4.58|4.795|5.08|5.4|5.179|5.77|5.82|6.06|6.452|7.54|7.25|7.9|7.74|8.72|9.43|10.19|10.818|10.49|9.605|
2022-02-19 16:58:17|pink_usa_1015|SPKKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.4962|2.37|2.7563|2.7909|2.94|3.407|3.5175|3.3392|3.8514|4.1811|3.7269|4.355|4.3984|4.3484|4.3234|3.6836|3.4494|4.1586|4.6083|4.1283|3.7886|4.6242|4.4751|3.4831|2.5174|2.1201|2.3653|2.347|1.8145|2.2097|2.2566|2.6272|2.5305|2.6297|2.733|3.4211|3.4707|4.0554|4.5268|4.3735|4.7443|5.3718|5.3301|5.2643|5.4689|5.4204|4.6576|3.475|4.0643|4.9718|5.1054|5.3322|5.4414|5.4367|4.9655|4.6073|3.2059|2.3884|2.3723|3.2492|3.657|3.5105|3.0923|2.6377|3.1568|3.6406|3.396|4.5301|4.5743|3.6992|4.7926|4.5559|5.0578|4.8184|5.1897|4.6594|5.372|5.3415|6.2003|6.8619|7.004|7.2089|6.9045|5.8696|6.2121|7.2268|8.536|8.5394|9.3163|8.3024|9.033|10.2337|10.1259|9.8418|9.6094|10.1685|10.9701|11.518|11.0587|11.3678|12.1089|12.8092|10.9842|13.3485|14.4653|15.9419|15.2547|16.3176|16.445|15.606|
2022-02-19 16:58:21|pink_usa_1016|NZTCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5949|0.5586|0.7342|0.7342|0.8643|0.8397|0.6974|0.6737|0.7022|0.7707|0.7027|0.9674|1.1166|0.8047|1.1445|1.1112|1.0612|1.0556|1.0446|1.0096|1.1362|1.1547|1.2957|1.4807|1.5446|1.5742|1.5345|1.3099|1.4313|1.5911|1.7369|1.8299|2.0112|1.8957|1.9548|2.3391|2.3558|2.1798|2.1668|2.1928|2.3057|2.3936|2.2233|2.3577|2.5213|2.7229|2.0754|2.6168|2.9062|3.2091|3.1648|3.233|3.42|3.05|
2022-02-19 16:58:24|pink_usa_1017|RYHTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8727|||26.3369|31.4325|34.4993|35.0283|29.2949|30.1221|29.409|25.6913|22.8388|25.6532|27.6975|31.8146|32.9175|31.149|28.2204|29.3044|29.2568|34.1251|36.5592|39.6684|42.5874|36.2834|37.5765|36.5113|41.9016|54.4584|25.4268|41.1061|44.698|51.5094|52.553|47.1621|53.4265|42.38|
2022-02-19 16:58:26|pink_usa_1018|VETTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0773|1.1982||1.1761|1.2822||1.4237|1.5917|1.7685|1.7774|1.7243|1.6359|1.8216|1.8569|2.1222|1.9454|2.1647|1.8884|1.9805|1.9344|1.8884|1.9805|1.916|1.9805|1.9897|2.0634|1.8423|1.8884|2.0358||2.1094|1.9528||||2.2384|2.3029|2.1739||1.9528|2.22|2.22|2.0923|2.1395|1.9792|1.9792|2.8424|2.7848|3.0333|3.0333|3.1|2.66|
2022-02-19 16:58:28|pink_usa_1019|KWIPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4555|0.5537|0.46|0.5314|0.7056|0.6252|0.6207|0.5582|0.6252|0.6386|0.6922|0.7413|0.6877|0.6788|0.7681|0.7056|0.7949|0.8306|0.8574|0.8574|0.7904|0.7993|0.8485|0.9075|0.8388|0.8525|0.8891|0.741|0.6893|0.8013|0.8056|0.9214|0.9214|0.8328|0.8505|0.9586|0.8947|0.8765|0.8715|0.8673|0.8194|0.8399|0.8856|0.9898|0.9524|0.9216|0.5108|0.6256|0.6172|0.7603|0.8189|0.7938|0.8096|0.7801|
2022-02-19 16:58:29|pink_usa_1020|PHPYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3281|0.2969|0.2875|0.4225|0.4775|0.2437|0.3385|0.316|0.4475|0.7385|0.82|0.675|0.71|0.4875|0.5275|0.6201|0.5335|0.695|0.4925|1.485|1.375|1.42|1.35|1.23|1.246|0.93|
2022-02-19 16:58:30|pink_usa_1021|SARDY|total_return_price|0.397600685518||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5884|||14.4152|14.4152|14.4152|14.914|14.914|15.2372|15.2372|15.7406|15.7406|16.0246|16.0246|16.5563|16.5563|16.8874|16.8874|17.421|17.421|20.9|18.5|16.95|16.92|16.92|18.06|18.06|
2022-02-19 16:58:33|pink_usa_1022|DNHBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:58:33|pink_usa_1023|DNBHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:58:33|pink_usa_1024|TELNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0867|2.0161|1.8612|1.6338|1.9362|2.0773|1.7237|1.5042|1.7888|1.5936|2.1421|2.274|3.1308|3.5807|3.4076|3.792|4.5305|4.63|4.1123|4.66|5.0108|5.6449|6.3058|6.9686|10.2089|9.818|10.4892|10.791|12.8631|10.4616|11.5473|7.3682|3.6602|3.1136|4.2417|6.1647|7.8025|7.5449|6.9801|8.9018|9.013|9.1015|9.2205|9.1675|9.5267|10.6692|9.593|11.7177|12.3742|13.4151|12.807|14.8572|15.3221|13.5825|15.4703|15.4523|13.8945|13.373|14.8688|13.248|12.0755|11.494|11.0646|11.9385|10.905|12.5626|12.6502|16.238|16.7796|17.4925|16.6764|16.2673|16.1863|17.8091|19.2401|17.78|15.882|12.8792|14.0348|14.9002|15.4922|16.6471|16.7048|16.3646|15.38|||
2022-02-19 16:58:37|pink_usa_1025|YARIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9648|2.2268|2.8526|3.7841|4.5118|4.6552|5.5206|4.4762|4.7597|3.8197|4.2822|6.8187|8.46|9.4347|8.0263|11.9183|16.0072|18.8058|12.1909|6.0728|6.9965|8.7209|9.4644|13.8016|13.3214|9.5173|14.8354|17.3751|15.5301|18.5592|13.9938|12.6245|15.4425|13.296|16.147|16.4183|14.8759|14.7597|14.3774|14.4049|14.8872|18.0321|17.7409|15.6081|18.434|18.1268|14.2963|15.61|14.0933|12.8651|12.571|14.5869|14.9661|14.635|18.3547|17.7075|33.9606|16.9918|19.5157|15.4367|16.6987|19.9342|17.6889|16.8604|12.5313|16.3301|16.4515|18.3517|23.8891|26.5074|24.511|24.81|
2022-02-19 16:58:40|pink_usa_1026|YRAIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4406|16.1454|17.8023|26.5879|26.3952|33.1385|30.9421|22.6575|32.3678|40.2286|37.8781|45.7131|32.3327|30.8024|37.7476|31.234|38.3048|38.6109|35.6892|32.3454|32.6466|33.6276|33.2744|40.5291|40.6349|36.9482|42.2381|43.0927|33.8149|35.0357|31.7396|26.7915|26.7996|30.527|31.2676|30.112|37.7213|37.233|34.2218|33.5708|39.0642|31.5362|33.4894|38.1323|35.3061|31.2084|23.1207|31.6845|31.987|39.0094|46.4073|51.7567|44.99|49.58|
2022-02-19 16:58:42|pink_usa_1027|NSKFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7028||15.3071|15.2724|||17.3353|||15.9918||18.0461||20.2563|17.2313|14.215|17.292|16.5986||13.8682|14.1543|12.4034|13.5649|12.1564|13.0448|13.3482|14.6478|15.4284|20.5423|21.0166|16.6279|11.4885|13.9832|11.3914|12.6276|13.7765|8.9188|13.5844|13.5844|18.2328|20.6118|26|25|30|
2022-02-19 16:58:44|pink_usa_1028|ASTVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9101|3.127|2.9461|3.3423|3.6755|3.9833|4.2096|5.5313|5.2778|4.8433|5.2325|5.3412|5.7486|5.9979|5.0062|5.133|4.7075|5.6671|5.2959|7.3328|7.8488|8.0842|8.5549|7.0612|8.2381||7.1065|8.6002|10.7005|12.9456|11.8864|10.8683|9.6813|9.1201|9.1481|6.0903|7.2968|8.07|8.7658|11.5976|14.05|12.65|12.65|
2022-02-19 16:58:46|pink_usa_1029|SREDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7955||12.2515|13.2821|9.373|9.2842||16.5605|14.748|10.7057|8.5734|9.373|5.5438|8.4437||8.1736||10.6488|10.4427|10.0731||9.8901||6.53|||7.0542|6.8676|6.5655||9.3641|||14.1795|13.7708||||14.7214|14.7214|15.3679|11.1944|11.1944|10.3597|10.3597|10.0072|10.0072|10.0072|10.79|10.79|10.79|
2022-02-19 16:58:47|pink_usa_1030|GJNSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3078||9.6641|9.793|10.851||10.7492|12.621|14.2758|12.0446|14.3097|11.4447|12.4316|10.9757|9.2327|11.3257|11.3957|13.1302|13.7658|11.9679|11.868|13.677|14.3005|14.7378|15.1022|12.7215|13.5798|12.3733|14.6406|17.6194|17.1356|17.2714|15.4181|16.136|19.4816|21.8149|23.6103|23.4511|21.8031|24.89|
2022-02-19 16:58:49|pink_usa_1031|NLLSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|17.9|20.85|20.85|25|25|25|49.085|102.5|78|70|48|52.7|
2022-02-19 16:58:51|pink_usa_1032|NDCVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.42|3.9228|4|3.975|3.4|3.96|1.85|2.33|3.46||2.85|2.67|3.2809||4.07|4.58|6.04|5.15|5.95|6.3|6.35|6.94|4.93|5.02|5.49|4.46|4.93|4.05|3.65|4|5.66|5|6.01|6.7486|5.89|3.19|4.45|4.22|5.5008|6.34|3.8|7.33|10.05|16.498|17.36|26.4|31.95|32.16|
2022-02-19 16:58:53|pink_usa_1033|TGSNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.428|3.9063|6.2182|7.9879|11.4797|14.9076|17.658|9.6222|11.4|17.0999|20.467|23.0429|16.6783|17.9891|23.0841|23.5628|28.9636|27.5205|33.7981|28.8744|27.8747|22.9095|27.0472|27.5521|22.4145|18.0053|21.4287|22.6046|15.7841|15.244|13.0663|14.1987|18.5367|18.9025|18.7283|18.0402|20.4008||22.2127|29.4427|32.2301|25.9583|25.2771|22.9149|25.3892|27.9616|13.4674|13.4206|11.9522|14.4672|16.0311|14.3722|9.7251|9.8608|
2022-02-19 16:58:55|pink_usa_1034|TGSGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8178|26.5912|22.3741|26.5096|26.8996|21.1616|18.7283|19.7719|20.5307|16.1483|13.761|13.3518|14.0083|14.426|18.8851|19.0712|17.8995|21.2168|20.8194|22.2621|30.1663|36.0153|21.119|24.5959|23.0032|23.5561|29.1034|9.6281|14.994|11.4429|13.595|15.4753|12.9488|9.9475|9.3328|
2022-02-19 16:58:57|pink_usa_1035|ORKLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.833|7.9658|7.9658|8.6296|8.8951|9.6917|8.4968|9.5589|9.0518|8.7624|9.081|10.1962|8.7783|8.6831|8.9418|9.2967|10.5522|12.1818|14.9869|13.4908|14.3457|17.0588|19.5016|19.2879|20.5168|21.2381||23.0012||30.9622|35.8242|9.7783|9.232|10.625|6.6099|6.9923|5.7905|3.3049|3.7966|3.7147|5.053|5.3808|4.6706|3.6873|4.982|5.1623|5.206|5.1638|4.5671|4.7047|5.0027|4.7327|5.0817|5.8739|5.5718|5.6818|5.421|5.3921|5.8862|6.5483|6.7261|5.2149|5.5779|6.1222|5.5747|5.9526|6.8624|6.9646|8.0994|6.9606|7.1284|8.4056|8.2716|8.95|9.4688|8.1566|7.7621|7.141|6.9369|8.4573|8.5233|9.3991|7.6992|8.5827|9.618|9.3664|9.6809|10.48|9.06|9.7|
2022-02-19 16:59:01|pink_usa_1036|DETNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2177|4.4989|4.3935|3.6202|2.9173|||3.9366|3.8663|11.2473|182.7689|11.1419|9.3845|11.6691|10.4178|10.7552|10.3335|9.4196|7.7589|7.3811|7.7747|7.2964|4.4978|4.1979|5.8221|4.8226|4.731|5.9804|8.9539|12.9353|14.5546|14.2763|12.4633|15.693|25.4916|22.2198|33.2074|28.3418|23.5184|28.2229|22.996|24.4412|26.7577|10.4027|16.8625|15.3552|22.0801|29.001|29.549|29.2433|31.2264|
2022-02-19 16:59:03|pink_usa_1037|MHGVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.979|7.643|9.4645|9.8102|9.9346|8.3569|8.3662|9.1579|10.0895|12.0331|12.8908|13.2318|14.434|13.0413|14.1111|16.5331|14.4444|17.7165|17.979|21.034|19.3363|20.9306|22.5933|22.1418|25.3518|14.8242|18.6799|16.4724|21.6231|24.269|25.4232|27.2319|23.76|||||
2022-02-19 16:59:05|pink_usa_1038|MNHVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7366|6.7035|19.44|42.2318|48.2649|49.9676|54.9683|46.2264|57.2442|69.157|77.9711|53.1625|36.0133|29.8396|37.6596|41.0209|56.2494|62.4231|63.1091|65.2726|72.2038|82.0043|7.3521|10.1142|10.5605|10.6087|9.2456|8.9884|9.7866|10.8395|12.7095|13.7916|12.9442|15.6835|14.6692|15.0205|17.1287|14.3143|17.4283|18.3585|20.8697|20.8064|22.3215|22.8072|22.9321|24.8035|16.7225|18.0466|19.4197|21.2979|24.2511|25.7346|26.8047|23.05|
2022-02-19 16:59:08|pink_usa_1039|AVACF|total_return_price|0.285498489426|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4181|10.4077|10.9281|11.8307|9.7143|8.6889|9.4311|10.125|8.8733|6.3718|5.936|2.5173|2.2333|2.9205|2.448|2.5769|2.1904|2.6198|2.3621|2.4051|1.9327|1.4173|2.5168|2.5769|4.1316|1.9717|2.0182|2.4274|2.8645|5.237|4.8348|4.1231|4.5248|3.7|
2022-02-19 16:59:10|pink_usa_1040|GRGSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.818||||4.2397|3.7001|2.8522|3.1798|3.1894|3.3821|5.078|5.8778|6.5522|9.0575|8.7877|7.7182|8.7588|8.5179|10.7028||12.5264|12.9118|12.2373|12.1744|12.2726|11.95|15.3499|10.2|8.8|8.7|9.5|10.72|9.84|8.77|
2022-02-19 16:59:12|pink_usa_1041|TMRAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3928|6.6967|7.6962|10.6451|12.6937|14.6927|13.8931|12.4338|7.3963|6.7966|7.5962|6.1569|4.4298|5.2774|3.1584|3.7044|4.6707|4.8318|4.3889|3.7352|2.7608|4.263|3.857|3.5209|5.5205|5.9986||5.7378||6.3029|6.3464|7.8273|6.1656|5.5972|6.5592|6.3143|5.1599|2.7286|3.1921|2.9489|4.1285|4.0928|4.2625|3.8868|5.3455|5.3637|6.5868|7.7741|5.7457|6.0945|7.2969|7.4896|7.9302|8.1688|8.7562|8.5268|8.7379|7.7558|8.5635|7.8902|7.2077|7.0208|7.8808|8.3109|8.6474|10.0871|9.3672|10.2141|10.8245|10.2332|10.5956|11.7305|14.1453|14.2387|18.4541|21.1828|23.0522|22.9456|27.0137|32.1751|26.3609|30.4308|29.3173|36.856|39.9996|49.2531|42.9893|52.908|58.456|72.08|
2022-02-19 16:59:15|pink_usa_1042|ASCJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2789|4.3682|3.7368|4.1298|5.2888|4.7293|4.7959|3.0241|2.6644|3.5436|2.3846|1.945|2.278|1.9983|2.1715|1.8651|2.3368|2.0266|1.8612|1.9819|2.0649|2.6207|2.5552|2.5479|2.7178|3.2388|2.7602|2.9071|1.4658|2.3209|2.5726|3.0265|3.2824|3.395|3.5575|3.85|
2022-02-19 16:59:17|pink_usa_1043|ENTOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1035|13.1035|13.1035|13.8724|14.1094|14.1094|12.1796|13.1883|21.5616|21.5129|21.8098|21.8098|22.1|
2022-02-19 16:59:18|pink_usa_1044|AKKVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1365|5.0845|4.3089|7.4015|9.9469|12.6367|13.7379|12.5013|12.05|15.0286|20.1375|18.0558|8.6446|9.6144|15.0357|11.8402|17.9357|18.9332|17.6679|13.087|15.0016|16.6196|14.9825|17.3799|4.1|2.874|2.22|1.826|1.37|1.23|0.91|1.1|1.11|1.77|1.56|1.59|2.18|2.022|2.02|2.17|1.91|1.32|1.57|1.57|1.57|1.03|0.5904|0.5275|0.73|0.83|0.74|0.72|0.605|0.552|
2022-02-19 16:59:20|pink_usa_1045|SALRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5006|9.9107|10.3274|11.9778|7.4047|11.185|12.7848|13.9962|16.1881|20|17.9|16.96|
2022-02-19 16:59:22|pink_usa_1046|HXGCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2852|0.4495|0.7105||1.6569|1.4017|1.0634|1.1407|0.9667||0.899|0.5317|0.58|0.5607||0.6719|0.986|1.0634|1.7111|2.0958|4.9688|5.1332|5.7173|4.4588|3.005|2.7514|3.38|1.75|2.32|2.75|2.93|3.464|3.01|3|3.214|3.3015|3.1|3.04|3.3|3|2.71|3.85|4.1|3.4|4.08|2.4|4.09|5.6|6.03|5.265|4.3|3.67|3.534|
2022-02-19 16:59:24|pink_usa_1047|BRRDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5796|8.6933|9.8135|8.3295|8.9557|9.9093|10.3305|10.3305|7.8987|8.1373|13.9804|13.9804|18.6417|22.37|23.3|23.3|
2022-02-19 16:59:26|pink_usa_1048|BDOUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9256|23.1872|30.5378|31.2225|26.8494|22.9486|21.1906|25.1985|25.4322|26.9245|27.7153|31.4626|21.6242|19.6676|18.5176|21.5389|20.6888|23.3759|22.1024|24.75|
2022-02-19 16:59:27|pink_usa_1049|SMGBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2629|7.626|7.8076|10.3525|11.9943|13.4537|14.6468|13.7314|15.7911|32.1772|33.0468|25.0735|23.975|24.4968|23.8926|25.3939|24.4418|23.1954|26.2728|20.2374|15.9198|13.2627|14.0014|17.2962|15.7442|15.3328|14.7046|12.7483|10.0771|9.0703|15.5478|16.6782|18.3193|17.4701|20.0367|20.0367|18.0808|20.8557|25.6627|24.6062|30.118|27.2485|32.147|34.3432|32.9532|31.4314|17.8794|19.3266|19.3228|24.6869|25.2025|24.1644|22.7823|22.602|
2022-02-19 16:59:30|pink_usa_1050|MTPOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9523|22.7471|13.9458|15.1286|12.7905|15.2844|18.57|20.238|19.01|21.78|
2022-02-19 16:59:31|pink_usa_1051|BPHLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3873|51.3303|34.6911|40.2971|35.8981|||38.5357|36.8459|||31.3784||35.4958||35.4958|35.8203|34.1872|34.1872|34.511|34.8368|34.8368|34.8368|35.1494|35.1494|29.629|29.9579|32.1822|38.0668|23.6246|25.8494|24.9328|34.7351|35.2148|36.8549|34.0417|37.8475|
2022-02-19 16:59:33|pink_usa_1052|AYALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2461|10.7867|10.4458|14.0007|13.4651|12.418|14.0738|11.3369|12.3742|14.478|15.5055|14.853|16.5866|16.6061|15.8074|15.3789|16.9275|17.9696|17.0639|14.0738|15.8464|17.1418|17.2392|20.1124|18.2618|15.2718|16.1678|17.2879|17.4875|17.0444|17.2894|14.9512|9.3199|16.1119|15.5092|17.7218|15.2842|14.7765|15.7865|16.8|
2022-02-19 16:59:35|pink_usa_1053|JGSHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6425|0.6964|0.7276|0.8862|0.9701|0.8535|0.8619|0.7963|1.0118|1.1055|1.1568|1.4108|1.4578|1.392|1.3826|1.2415|1.5669|1.74|1.6327|1.3826|1.6459|1.5707||0.9593||1.0399|0.9453|0.9264|1.2289|1.2668|1.3235|1.418|1.0021|1.1155|1.2112|1.2112|1.2112|1.08|1.0948|1.0948|
2022-02-19 16:59:37|pink_usa_1054|ABTZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3342|13.331|15.7345||13.5639|14.0111|||13.9179||9.3159|7.9464|9.1575|10.8733|10.4734|10.064|10.5305|5.762|9.2777|9.0726|10.0297|7.01|8.59|10.485|10.485|
2022-02-19 16:59:39|pink_usa_1055|SVTMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5517|4.2528|||5.5287||7.2625|7.9515|8.3813|8.0607|8.0607|8.4269|9.3235|11.2209|11.6462|13.7399|16.3504|14.7736|9.8992|10.7367|11.4826|11.4957|12.0911|13.4193|14.0866|||10.3376|14.4596|15.1531|12.1794||12.9744|||21.4342|17.6459|15.4083|16.8706|17.9305|17.4693|17.6428|17.6428|19.2584|19.2584|19.08|17.7516|21.4951|20.2705|19.04|19.04|18.94|
2022-02-19 16:59:41|pink_usa_1056|ALGGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6143|24.7968|25.5398|27.9399|27.349|30.294|31.3843|28.2865|23.6745|28.1265|23.5405|17.0396|16.5201|17.4293|15.9043|16.3221|12.5381|12.1876|14.7242|15.5035|16.1456|12.7635|10.4892|11.1951|11.7409|14.5401|14.8269|11.7112|11.6716|6.3749|6.9684|7.0055|10.9875|10.1079|10.1874|10.3266|11.85|
2022-02-19 16:59:43|pink_usa_1057|JBFCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7161|10.7161|11.1634|13.5582|14.7044|14.3224|15.2284|16.492|17.0577|17.9416|16.4461|15.0356|17.2829|16.2679|18.6501|19.4212|13.8874|14.1361|16.0182|18.4186|18.8984|21.572|20.6437|19.5291|22.4504|22.8302|21.3952|16.8189|17.1296|8.6337|11.5682|10.8168|16.637|14.2858|17.2101|15.1872|17.03|
2022-02-19 16:59:46|pink_usa_1058|PHTCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2571|8.419|20.2057|39.5695|17.259|19.3638|43.779|42.1373|29.4667|42.9371|42.9371|47.2309|33.6762|52.5854|55.5032|52.4319|57.7409|53.9763|64.647|61.5581|52.3617||55.4154|61.0667|64.1906|54.6432|54.4502|44.7536|42.2439|35.9784|32.8719|37.7334|26.0009|23.5|26.4924|30.6343|28.2298|25.3077|24.0616|18.4894|20.9991|19.4985|18.6473|21.5787|21.5787|17.3445|17.3445|19.9467|26.7334|22.2|26.3441|25.3806|26.2525|36.175|
2022-02-19 16:59:49|pink_usa_1059|MAEOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.216||9.3779|10.7333|9.7252|10.3367|10.7002||11.0968|11.2952||11.2951|||9.4112|9.8244|8.7915|9.0064|9.436|10.8127|11.0075|12.0062|12.0062|12.5661|12.6191|12.1342|10.9324|9.4224|13.4793|11.3474|11.5852|10.1428|10.997|11.36|11.36|
2022-02-19 16:59:51|pink_usa_1060|ABZPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4019|||15.5635|14.1364|||14.1364|14.6602|14.6602|14.6602|14.6602|12.3625|11.2035|10.8365|11.1359|10.62|9.82|12.645|12.645|
2022-02-19 16:59:52|pink_usa_1061|MGAWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3259|||27.622|20.7642||14.5159|18.3639|19.6974||13.7634||17.6495|17.6019|19.1926|16.8674|15.1826|15.8586|17.0562|20.765|22.7449|17.9596|15.1341|7.1467|13.8925|11.4288|16.6748|14.8001|13.1721|11.2382|12.8175|
2022-02-19 16:59:54|pink_usa_1062|RRETY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3408|13.1763|14.7388|12.6077|15.4135|17.4033|14.6616|14.2425|12.4795|14.0118|16.304|15.0856|13.7277|14.3695|15.932|19.3297|19.4516|15.2426|13.5927|13.7895|14.8582|14.5395|14.1693|14.501|13.5058|8.2077|13.7759|13.0052|14.4309|10.3993|10.705|9.71|13.15|
2022-02-19 16:59:56|pink_usa_1063|UVRBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5003|23.464||29.6885|29.2196|33.4123||45.9717|46.615|37.4355|38.5725|36.8111|41.5174|42.2256|37.0627|30.2876|32.2913|30.4554|27.5944|27.7994|26.4295|19.8035|25.5255|23.8667|26.9302|32.2663|31.3541|31.3541|19.9138|28.848|27.1488|30.3617|29.5414|28.6691|26.76|26.05|
2022-02-19 16:59:58|pink_usa_1064|MWTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7903|13.0228|15.1623|18.3994|21.4877|17.8878|15.4321|11.7671|12.4833|13.7019|14.7716|16.7436|14.8372|12.9343|9.6183|||13.5278|14.743|12.6234|14.8561|14.1401|14.5358|13.151|12.3314|11.5872|10.0516|11.3046|11.9353|11.9353|11.5998|3.6136|5.9965|6.0161|6.8365|7.3736|8.0768|7.0806|8.3502|11.87|
2022-02-19 17:00:00|pink_usa_1065|PGCMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8509|0.967|0.8026|0.9283|0.8026|0.9573|0.7803|0.7252|0.8509|0.8896|0.7446|0.7165|0.6769|0.7639|0.9307|0.9186|||0.8993|0.9573|0.9186|0.8219||0.8074|0.8074|0.9032|0.9032|0.8837|0.7322|0.6541|0.7468|1.0251|0.9763|0.7892|0.8583|0.8336|0.7004|
2022-02-19 17:00:03|pink_usa_1066|GTMEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.0647|30.1666||||38.9758|48.4626|39.0656||39.0901|41.9965|34.6978|25.6493|31.3924|33.1907|32.7764|31.1902|25.3652|24.5208|32.1363|30.0249|31.9585|37.2797|31.1684|35.5418|32.989|39.968|39.262|40.4409|37.5507|37.1749|57.781|66.035|
2022-02-19 17:00:07|pink_usa_1067|DMCHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1041|1.9307||2.279|2.2715||2.1957|3.3239|1.4386|1.768|2.1503|2.1503|1.6352|1.2909|1.2909|0.9259|0.7201|0.6858|0.9002|0.9688|0.9925|1.3202|1.51|
2022-02-19 17:00:10|pink_usa_1068|CEBUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|9.54|11|10.19|10.21|9.4||6.02|7.67|8.315|9|9|9.72|3.99|4.25|3.915|5.31|5.19|5.4225|4.01|4.01|
2022-02-19 17:00:12|pink_usa_1069|DLNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.757|4.2748|4.5632|4.3166|5.2327|4.9772|5.6291|5.4706|4.3832|5.032|4.8882|4.3265|4.1402|4.3426|4.8579|4.7474|4.0287|4.3029|2.3832|2.317|2.5061|3.7019|3.6238|4.34|3.655|4.4|
2022-02-19 17:00:14|pink_usa_1070|ASOZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0329||||10.5774||10.7663|10.5094|12.9573|12.0583|10.5946|10.6026|11.5446|11.5043|13.0098|11.2306|11.3916|11.7619|9.9827|12.0437|10.659|11.4077|10.5584|10.9668|9.8056|11.6009|10.5551|9.8233|9.6683|9.6683|12.0752|13.2717|12.3881|15.4162|14.5211|18.1198|16.8112|16.2381|18.11|21.47|21.47|
2022-02-19 17:00:17|pink_usa_1071|GLPEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8515|5.654||6.2741|5.3257|5.9739|6.9307|7.6968|8.3169|6.6389|6.2669|6.4274|4.2606|5.6905|5.7051|5.7124|6.0203|6.0991|5.924|6.1282|6.5371|6.1246|3.9617|4.0211|4.4569|3.7092|4.5652|4.7696|5.0875|5.1345|5.9032|5.9714|6.0698|7.2966|7.6867|7.7324|7.9963|8.5501|6.6276|6.8297|6.7276|6.6665|7.6105|4.7831|5.4028|4.2324|4.9815|5.3935|5.3139|5.45|4.82|
2022-02-19 17:00:21|pink_usa_1072|EDPFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0961|12.0523|13.5863|17.0924|17.4868|16.1282|14.5066|13.8713|11.9647|11.0443|12.0523|13.0165|12.3919|11.7324|11.0502|9.6769|8.984|9.0599|7.9833|8.0364|7.8477|6.3647|6.6558|6.7581|8.5427|9.0715|10.4669|11.3008|11.6043|12.0797|12.7529|12.0923|11.2224|12.421|13.4353|15.973|16.3572|19.6503|22.2876|24.4679|25.6335|27.0883|29.7237|28.6779|27.3935|20.6391|18.302|17.7308|18.252|22.1903|21.9924|19.0238|16.6907|17.714|17.2725|19.8854|19.2685|17.3715|17.0009|16.3096|13.2709|17.0066|17.8249|18.3723|21.5994|23.2843|23.0626|28.6556|33.6145|28.3075|26.9866|26.2375|27.1071|24.9422|24.23|24.5579|24.9108|24.7161|22.5822|24.8209|27.0151|30.0782|27.262|30.0535|33.1548|32.3763|28.7587|33.3706|34.8039|34.8084|38.155|35.2442|44.933|47.0728|58.2466|56.3795|54.86|53.55|54.68|
2022-02-19 17:00:26|pink_usa_1073|JRONY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.362|7.4701|9.8491|13.3993|15.3462|15.3844|14.0327|20.8352|24.2267|25.319|30.8588|24.3827|26.7703|30.5389|26.5752|26.544|30.8509|30.7161|32.9753|32.9994|31.5885|27.5896|27.3444|18.1111|16.6563|21.5167|21.6705|22.2519|22.1887|26.8386|27.311|28.7947|26.8711|28.8465|35.0012|34.6522|34.0078|32.1464|28.3661|28.1321|22.0937|27.4018|30.4171|33.0333|31.7744|34.3126|33.7961|31.6696|34.4816|33.0498|36.64|39.72|45.78|
2022-02-19 17:00:30|pink_usa_1074|CTTOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4553|3.4553|3.4553|2.1908|3.4622|2.2005|2.4842|2.7873|2.9047|3.9121|5.79|5.5|4.95|
2022-02-19 17:00:32|pink_usa_1075|SBRCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3193|6.0592|6.8141|8.9853|6.9771|8.1286|8.2172|8.4829|7.8188|8.824|8.6844|6.3737|7.407|5.9831|2.9074|3.1426|3.8419|3.5091|4.3484|4.8115|6.2684|6.9363|8.4374|8.6172|7.8591|10.8396|13.035|14.0183|10.8913|10.2695|8.7824|10.6292|13.0755|12.3515|14.1357|8.1022|9.7743|9.7657|13.8642|14.5791|16.84|18.13|16.03|
2022-02-19 17:00:34|pink_usa_1076|SGTPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9084|0.868|1.0093|1.2111|1.4736|1.8975|2.2406|1.7117|1.8692|2.0851|2.4142|2.0024|1.8127|2.0791|2.8583|2.1639|2.6476|2.604|2.8987|2.4425|2.8623|3.2055|2.7856|3.4429|2.974|2.3529|3.2954|3.4113|3.1625|3.2698|3.4949|3.2161|2.9683|3.3868|3.7152|3.1228|3.3978|3.2203|3.332|3.286|3.946|3.8432|4.2132|4.4598|4.689|5.0452|3.6534|4.1837|4.1935|4.5809|4.632|5.3813|5.3|5.185|
2022-02-19 17:00:36|pink_usa_1077|SGTZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9141|4.341|4.9025|5.6378|6.9738|6.9496|7.9896|7.6107|7.9742|8.3167|8.5857|8.0313|6.9883|6.6236|8.5219|6.7212|8.3464|7.4068|7.5592|6.4841|7.4491|7.2121|5.9254|6.6026|6.0543|3.9353|5.1894|5.166|4.4915|4.1745|5.0816|4.4369|4.2916|4.4844|4.5921|3.8476|4.5923|4.3866|4.4821|4.1147|3.9437|3.5118|3.5024|3.7841|5.1376|7.3697|2.8863|5.3781|4.279|4.514|4.4307|5.0427|4.83|5.26|
2022-02-19 17:00:39|pink_usa_1078|OGZPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4799|10.8984|11.5881|12.8021|11.3812|11.4214|11.6858|15.7201|13.6195||9.293|4.0622|4.2238|5.3398|6.8159|6.8988|6.5589|5.8899|5.9535|7.4195|9.2238|8.4746|5.7318|6.3178|7.3259|5.9424|6.2052|5.5572|5.2943|4.2576|5.7338|5.4392|4.7074|5.379|4.6866|2.8805|2.9991|3.5462|2.6957|2.5024|2.9711|3.0883|3.0596|3.5732|3.2745|2.8848|3.2357|3.5171|3.8141|3.4077|3.857|3.6177|3.9766|6.0722|6.3505|7.2261|3.973|4.8646|4.6421|5.3024|5.6437|7.2455|9.16|9.29|||
2022-02-19 17:00:41|pink_usa_1079|LUKOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2462|5.0964|6.6132|6.1885|6.703|4.3441|4.7324|6.4618|21.6041|23.3465|26.6714|30.9427|29.8506|29.7535|27.0597|38.66|36.9045|11.1535|14.4978|14.0026|16.1862|14.8659|16.3451|18.6321|29.2513|30.6061||43.6383|44.5157|44.5157|42.5028|40.4909|41.813|44.6385|41.2686|54.1002|34.1918|16.7718|20.6084|23.3631|28.9556|29.4521|29.4208|28.1394|30.0268|30.8043|37.4799|34.7393|30.9254|29.212|34.8167|30.6463|36.926|38.7462|36.9589|33.0022|38.7643|37.1597|30.3504|36.18|33.914|26.1078|29.2812|27.2457|21.9078|21.8976|27.2326|27.5013|32.9211|40.1403|38.2452|33.5111|38.8166|43.6069|51.1627|50.7421|54.8478|57.639|72.4687|68.4498|69.9485|83.6735|48.0343|66.6313|57.9095|64.1603|74.8906|84.5901|85.9557|85.5975||||
2022-02-19 17:00:45|pink_usa_1080|NILSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0536|5.7899|7.9797|7.3606|6.4839|7.6893|9.3927|12.499|16.4152|23.6254|28.1524|21.0941|22.0112|20.1266|20.5861|22.1247|28.2173|34.7889|33.0955|42.0289|45.4391|56.2992|67.5591|80.8334|88.3231|99.6083|10.22|10.0271|4.7793|2.3915|2.6764|3.3961|4.6518|5.2666|6.2974|5.6489|5.975|8.9213|9.4761|10.007|8.327|5.7325|7.1178|6.1955|6.3677|7.156|6.3868|5.7857|6.2497|7.1222|6.6721|8.8695|8.8606|7.3921|8.7909|9.0124|8.389|7.1711|7.8871|7.6799|8.8806|10.0928|9.6468|8.8235|10.6657|12.2234|12.5066|11.7492|11.8107|14.0971|16.7126|17.5342|19.6852|26.5219|17.8529|25.1453|22.6185|28.8983|27.4959|32.0156|29.0692|28.8621|
2022-02-19 17:00:48|pink_usa_1081|GZPFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7325|5.0388|6.2052|7.7378|10.2267|13.0605|12.8388|10.2868|9.6464|10.4481|13.2367|11.4667|9.4861|11.7013|13.6558|11.8891|12.8663|12.5677|11.9705|9.6904|12.712|12.7553|10.6177|12.9095|11.0356|7.329|7.9591|7.6135|6.9645|7.0063|7.1627|8.2459|9.2114|11.3539|11.4398|10.954|13.3499|15.3041|18.2066|19.3108|18.8713|19.4398|19.99|24.7981|26.8195|28.8693|13.7808|21.0989|17.75|19.5748|21.9727|27.2781|28.2387|36.79|
2022-02-19 17:00:51|pink_usa_1082|RSHYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5281|3.5281|3.3284|3.4082|3.2214|2.2456|2.1387|2.5531|1.5238|1.7842|1.562|1.2859|0.9695|1.1446|1.1654|1.0638|1.3516|1.295|0.6317|0.6592|0.6856|0.6549|0.6904|0.7194|0.6228|0.9013|1.029|1.1717|0.9238|1.1106|0.9988|0.9908|0.855|0.741|0.5412|0.6002|0.7652|0.7246|0.7966|0.665|0.8917|0.8268|0.9306|0.954|1.0803|1.08|0.9164|
2022-02-19 17:00:53|pink_usa_1083|NOVKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.9191|109.0014|97.1929|104.8404|120.8099|122.6266|89.0468|112.323|90.586|70.2587|65.4839|88.9035|84.6288|73.7688|83.9922||100.9543|114.5968|115.5063|96.3929|106.0322|107.8682|123.4747|135.868|154.9171|154.6876|157.9007|192.1171|193.5127|192.8597|109.1304|140.1216|129.3247|161.7128|190.5868|209.3854|251.3087|232.45|
2022-02-19 17:00:55|pink_usa_1084|OAOFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3828|18.1474|17.6618|18.8878|20.2656|26.1892|24.6416|15.2341|16.3872|24.1135|20.0167|24.769|25.6005|23.9921|20.8034|24.0832|22.9361|19.4765|24.2349|21.8072|14.7971|16.9942|19.9742|17.5626|16.3583|19.783|19.093|19.7663|26.7141|23.743|24.5798|29.8878|36.3304|47.0464|46.4385|56.6137|49.3995|55.1745|58.3415|57.1545|67.0757|34.5169|42.8884|31.7723|39.0761|44.3142|40.2065|39.9005|39.4368|||
2022-02-19 17:00:58|pink_usa_1085|ROSYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2609|10.8184|7.9423|1.0567|2.3519|2.761|5.0788|2.5905|5.8969|11.5211|6.8618|5.428|2.97|2.9332|2.9422|1.8148|3.0632|3.9981|3.3416|3.2698|3.9602|4.4241|5.7384|5.6268|6.9107|7.949|7.202|7.2754|6.1231|6.9365|6.9454|8.6832|7.7506|11.2609|15.4844|17.1682|26.3176|30.1563|33.9044|36.5876|41.9895|41.4683|41.6893|16.5542|34.5674|31.1136|18.1978|17.4832|17.1616|17.7154|13.8779|16.1411|17.4433|21.9555|24.2268|17.0435|16.4439|17.9278|12.8721|16.2694|14.9043|14.0877|10.3046|12.6058|13.0635|9.6371|9.8424|10.64|6.3254|5.2262|6.5887|5.8379|5.0527|5.7764|5.9062|5.3713|5.9776|5.9397|5.2255|5.5843|5.1354|5.4741|5.1748|5.3924|5.0538|5.6922|6.3927|6.985|6.5627|4.2054|6.5879|6.9963|7.3381|8.0405|8.107|7.7|6.775||
2022-02-19 17:01:03|pink_usa_1086|AUCOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5983|7.44|7.0839|7.7804|6.1737|9.3476|12.846|10.2979|7.7099|10.323|9.032|9.2907|9.3489|8.5178|7.3224|7.4937|9.6262|9.7247|11.6086|12.9226|14.2095|14.1779|18.1063|20.1753|22.2346|18.3412|21.3773|17.27|17.14|
2022-02-19 17:01:05|pink_usa_1087|AOMOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0258|1.2496|1.136|1.7986|2.4991|3.5972|4.7294|3.8812|3.5972|3.9002|3.9002|3.4079|2.4613|1.8478|1.8743|1.3253|1.5904|1.6661|1.704|0.7194|1.2117|0.8709|0.727|0.7327|0.7713|0.3151|0.4333|0.9997|0.6744|0.357|0.357|0.2106|0.9689|1.3059|1.4323|1.4944|1.9339|1.9954|1.7581|1.3185|1.3185|1.3889|1.3361||1.3361|1.3625|0.879|0.9757|2.104|1.1315|1.5897|1.7487|1.5|1.36|
2022-02-19 17:01:07|pink_usa_1088|DBSDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8149|31.9409|24.5894|25.3499|23.0684|21.5475|18.252|14.4495|15.1086|14.5509|16.3507|15.3367|14.0692|12.5482|10.8498|12.5008|15.4481|17.8528|17.2516|17.6642|20.2489|21.1851|19.6872|18.1625|20.4067|21.2802|21.9886|24.9585|28.9367|31.3617|32.3417|35.5996|31.22|31.4028|30.0635|33.0893|26.611|15.8189|12.9994|19.7448|23.2814|27.3117|26.296|24.4802|26.9007|28.3902|28.9488|30.6384|26.3571|24.2728|30.7746|29.2008|33.2123|33.9598|34.6864|34.894|39.0973|38.3406|35.2849|39.6337|42.9999|45.8246|43.774|45.4418|37.0007|36.2499|35.3|35.7076|35.8666|38.2936|42.9443|47.5281|49.9178|60.4878|70.5321|67.5143|63.038|59.6008|65.4254|67.7928|66.0774|70.7911|43.7147|56.8084|56.978|73.7073|82.3572|85.5822|86.2707|96.4815|
2022-02-19 17:01:10|pink_usa_1089|UOVEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.858|9.9574|7.2155|7.3598|7.7928|8.5143|7.8216|7.331|5.7003|7.9082|9.5534|8.4855|7.3598|7.6485|7.1001|8.7741|8.6298|8.5143|9.1781|8.8318|9.207|9.7554|9.9863|10.1306|9.6111|10.1595||11.3139|14.1424|14.1136|16.1339|18.303|17.4465|15.8769|16.7522|16.8548|13.7036|10.975|8.198|12.5147|14.9748|17.4464|17.6734|17.5639|17.9961|17.9961|18.8933|20.7497|18.6737|16.1178|19.456|19.607|22.6704|22.4618|21.975|22.102|24.9746|23.6889|22.6474|26.6513|26.4826|27.4486|24.8256|25.7966|20.7224|21.6727|21.6103|20.7205|22.6424|22.7437|25.1141|27.2918|28.9364|32.2369|35.9177|33.279|32.8604|30.5804|32.6559|33.8641|34.2308|35.7172|22.9513|27.5348|27.3135|32.849|36.7878|37.1527|37.79|39.66|
2022-02-19 17:01:14|pink_usa_1090|OVCHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4955|9.3701|||10.5753|10.5753|11.1045|11.6344|9.5401|10.6282|10.3078|11.2776|12.0572|12.3978|13.0376|13.145|12.0554|11.5029|12.1335|13.7454|12.1591||11.9132|9.8541|9.8454|10.2317|10.0309|10.346|10.4122|11.2509|12.996|14.2954|15.7309|16.4145|14.5044|14.6899|14.659|14.4076|14.9178|14.4543|14.8957|10.9419|12.3931|11.8881|14.7668|17.155|17.2988|16.75|16.85|
2022-02-19 17:01:16|pink_usa_1091|PTBRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7765|10.4697|10.805|||7.0479||8.9055||8.8877||11.896|11.4146|12.8218|16.8026|15.812|12.7078|12.1013|14.4702|13.6425|16.3138|16.3138|13.5349|6.4279|7.5505|7.9777|11.0376|11.594|9.3|8.73|12.22|
2022-02-19 17:01:18|pink_usa_1092|JCYCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8683|||18.0326||25.398|24.4667|24.1281|28.1325|32.4541|31.6204|31.8161|30.7988|33.8909|34.546|37.7779|28.7374|27.5997|24.9452|30.386|32.2603|30.9638|27.4163|28.4608|22.8637|16.9221|20.0692|27.5843|26.3805||25.8818|27.6531|28.2292|24.7726|26.2911|23.3366|23.181|23.3408|22.1596|23.2964|22.2587|20.3003|20.4348|10.4352|15.0101|12.6495|14.3238|16.3078|15.808|15|15|
2022-02-19 17:01:19|pink_usa_1093|JCYGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.9621|42.4224|44.4966|51.2765|55.5308|63.5246|55.1286|56.4556|64.0554|64.2001|66.5484|53.7286|51.5278|46.6532|57.7892|59.7271|57.6238|52.3272|50.4283|45.5362|34.3655|42.724|47.1034|44.9325||50.3791|56.1456|57.4073|51.7919|55.3993|48.531|43.1821|43.1022|43.1022|43.1022|46.0653|45.647|40.6815|25.5918|26.8477|24.8549|28.5943|32.4401|31.5246|28.14|30.06|
2022-02-19 17:01:21|pink_usa_1094|GIGNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4747|32.5882|39.8523|29.4484|35.5761|64.8922|71.0199|70.4468|69.9178|56.1723|51.4464|60.519|48.9696|50.3299|49.5368|51.4775|46.6252|52.1247|51.3046|47.1065|48.2751|40.9104|36.6801|30.1327|30.3303|23.4595|24.2947|27.079|23.1361|24.3486|29.7527|35.2072|38.8357||43.5419|37.7669|40.4985|35.5266|34.14|34.5098|32.2699|31.0588|32.844|21.5569|26.8266|23.8428|32.7397|33.8175|30.4|28.29|27.45|
2022-02-19 17:01:23|pink_usa_1095|HAWPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9591|30.8279||||30.8279|30.8279|39.0341|39.4432|39.4432|39.4432|39.855|26.7106|26.7106|26.7106|27.1534|27.6|27.6|
2022-02-19 17:01:24|pink_usa_1096|KPELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7157|3.3349|3.7748|5.0109|6.6731|6.7419|7.6821|7.5774|8.2954|9.9509|11.5635|11.9807|8.9893|9.7274|12.053|11.4403|13.0175|12.7259|13.0246|11.9978|12.4514|12.737|12.3854|12.9024|12.4517|10.0604|10.0185|9.919|7.597|7.3633|6.9525|6.7736|6.4998|7.0475|8.3975|7.7823|8.3776|9.7082|10.216|9.3534|9.5441|7.6553|8.2925|9.1258|7.9834|9.4614|6.976|8.2828|6.0955|7.6395|7.6291|7.4253|7.6|7.34|
2022-02-19 17:01:27|pink_usa_1097|CDEVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7428|4.2353|3.5458|3.1519|3.5852|3.3883|2.4821|2.9943|1.1819|2.49|2.9155|2.4427|2.0881|1.8123|1.6547|2.0066|2.2095|2.8924|3.0531|2.3593|3.1322|3.4982|3.3762|3.5463|4.3197|4.2374|4.8957|4.5254|6.6236|6.7058|7.8578|9.2977|8.8451|8.1404|5.8677|6.5555|5.4209|3.6223|2.7314|5.069|6.3257|6.6059|6.3257|6.6399|7.455|8.1512|7.4805|7.3534|6.8017|5.9569|7.5603|7.1034|8.0689|9.1551|7.9396|7.324|7.2524|6.5492|6.6898|7.279|6.8545|6.9167|6.5967|6.4373|4.9765|4.972|5.0216|5.5518|6.074|5.1261|6.6814|7.2244|7.6312|8.5036|9.2307|7.2869|6.1392|5.4984|6.29|6.6321|6.7911|7.6387|4.3636|5.7796|5.7445|5.9699|5.8229|5.3266|5.305|4.96|
2022-02-19 17:01:30|pink_usa_1098|SINGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5571|9.647|13.4695|13.6704|15.6286|15.9242|14.9118|18.3627|17.5623|15.9705|17.2709|14.7069|12.9856|14.006|13.0021|14.3663|14.7831|14.5659|13.0625|14.0346|13.8671|14.2863|14.1067|13.6345|15.4994|15.4727|14.2003|13.4534|14.3812|15.3928|13.7433|14.5726|12.5448|13.7042|13.803|14.2642|15.4072|15.8203|15.3688|13.4909|13.0842|13.9319|12.934|13.2977|13.3846|9.6461|5.5018|4.878|6.3574|8.2966|7.16|7.3|7.295|
2022-02-19 17:01:32|pink_usa_1099|GARPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.658|51.0528|47.0223|48.6258|42.7318|47.3257|51.1221|43.6332|44.9421|46.0198|41.2561|38.6928|37.4298|38.5639|39.847|40.5311|35.7892|30.9531|26.35|27.4917|20.7411|21.3391|28.5428|23.0427|23.8853|26.8782|24.642|23.8038|25.3986|25.1449|23.9125|21.6541|16.1451|15.1633|18.2769|18.1225|15.7031|14.4933|9.4552|10.1359|10.0926|11.5838|14.499|16.2537|16.8666|17.66|
2022-02-19 17:01:34|pink_usa_1100|SGAPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0701|13.0685|13.7956|14.3735|14.0299|12.4037|9.2233|9.0074|10.7061|12.406|12.085|13.0466|12.2031|13.6427|13.603|13.7444|14.6399|15.4206|15.2041|15.9898|16.207|17.0271|18.16|19.3125|19.4995|20.5018|19.6971|20.1013|21.2809|21.2668|21.2976|23.4303|22.918|18.1538|19.713|21.4796|21.745|22.6052|20.0218|22.3389|21.4992|22.2185|22.2059|21.412|19.4897|20.3033|18.6992|19.7947|22.485|20.5813|22.7441|16.6815|16.7931|14.6165|16.8037|17.7504|16.6531|17.9292|17.16|
2022-02-19 17:01:36|pink_usa_1101|SNGNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8026|0.9971|0.9853|1.1437|1.4071|1.2904|1.3761|1.2476|1.4432|1.533|1.4367|1.5779|1.6742|1.6907|1.7116|1.7394|1.9064|1.9342|1.969|1.9759|2.1136|2.0594|1.9939|2.1977|2.3044|2.2056|2.3081|2.3384|1.9864|2.0396|2.246|2.3333|2.3785|2.0745|2.3235|2.2737|2.2787|2.3338|2.133|1.949|2.0121|1.8835|1.9454|2.1841|2.0559|2.2888|1.6468|1.6785|1.4603|1.6971|1.7767|1.6699|1.7717|1.7|
2022-02-19 17:01:38|pink_usa_1102|SPXCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.1017|57.2553|66.817|66.0337|72.9695|68.5705|67.7988|64.0943||||69.4658|68.2232|67.4762|60.2848|65.8403|71.9417|68.678|66.5769|62.7115|69.3458|67.2254|69.1965|70.7407|72.6992|68.2079|70.3597|69.7806|72.8824|80.0936|82.9379|93.1817|90.4533|81.3335|92.4017|99.9122|105.7214|119.5985|106.5755|104.8913|
2022-02-19 17:01:40|pink_usa_1103|UOLGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0349|4.8172|3.9114|7.4111|8.3169|9.3874|8.9757|9.0169|11.5284|11.6931|12.3189|13.4034|10.5427|10.4833|12.9619|11.7226|16.1791|16.6969|19.1331|17.8023|17.8109|16.7102|16.5975|18.8202|18.4447|17.9351|19.8126|18.5252|15.2797|15.6999|16.3705|14.204|15.4702|15.0206|18.5441|20.8104|22.2602|23.8843|23.5999|20.7301|19.0361|16.7338|18.5354|21.1884|20.7335|22.5626|17.6977|18.4891|19.2643|23.024|23.4842|20.95|20.08|21.45|
2022-02-19 17:01:42|pink_usa_1104|SPASF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6988|0.6641|0.5256|1.108|1.1529|1.3791|1.3645|1.4302|1.6888|1.6359|1.5441|1.6206|1.4195|1.433|1.5558|1.7114|1.8113|1.8833|1.9488|1.9816|2.112|2.1715|2.065|2.1715|2.0954|2.0414|1.9787|2.1936|2.4149|2.5217|2.5496|2.8195|3.506|3.2273|3.255|3.5023|3.319|3.7068|3.6759|3.483|3.5968|3.2114|3.6363|3.6956|3.376|3.66|1.9|2.016|2.05|3.09|3.27|2.9|2.97|3.04|
2022-02-19 17:01:45|pink_usa_1105|SPSTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4809|14.1999|15.1885|14.829|16.7163|16.8511|16.7163|15.0395|13.2504|14.2312|15.3937|16.2292|17.1828|18.318|18.427|18.0274|19.1974|19.2331|25.869|25.7858|26.7563|26.3496|26.442|24.9679|21.0261|21.0723|20.6841|20.8043|19.4734|18.0316|18.2072|17.9854|16.8209|18.3643|||18.6231|13.7428|13.7428|13.2947|13.3647|8.5808|10.3777|9.3762|10.0889|9.9609|10.3847|9.5536|9.62|
2022-02-19 17:01:46|pink_usa_1106|SRHBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7305|9.8083|9.7694|11.5172|12.0752|11.9636|12.912|12.8323|15.4227|16.3393|16.0683|18.1588|17.7862|17.8105|19.6572|20.9774|24.3224|25.4147|27.8832|26.8593|28.6791|27.2189|27.1861|27.91|26.5773|26.3482|25.8992|23.5185|21.6462|21.9173|20.3669|22.8118|20.1377||17.7215|16.7241|16.6381|18.2288|15.3225|10.6922|11.7688|11.6923|10.1118|9.8786|8.8556|9.3663|8.9414|8.8443|8.6865|9.1755|8.9549|9.0007|8.62|9.5|
2022-02-19 17:01:48|pink_usa_1107|IGGGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1254|1.3134|1.1569|0.9655|1.1917|1.096|1.0525|1.1395|1.1569|0.9742|0.5765|0.6455|0.4897|0.6728|0.9539|0.9726|1.2763|1.3548|0.94|0.79|
2022-02-19 17:01:50|pink_usa_1108|ACDSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5177|0.4957|0.4902|0.5673|0.6708|0.8318|0.7674|0.7298|0.8533|0.8618|0.8587|0.9302|0.8685|0.8487|0.9231|0.9527|1.1361|1.1243|1.2289|1.0306|1.1441|1.0694|1.0616|1.1807|1.2097|1.2052|1.1719|1.2183|1.0273|1.1376|1.2312|1.2157|1.352|1.1659|1.4051|1.4784|1.5566|1.6275|1.5711|1.5644|1.6058|1.5147|1.6968|1.8801|1.9481|2.0041|1.6859|2.0713|2.209|2.1216|2.1046|2.111|2.2416|2.0859|
2022-02-19 17:01:52|pink_usa_1109|FNEVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3291|23.5583|28.7404|32.7199|34.4885|31.8356||18.1286|20.3924|11.3193|11.0098|10.6119|8.8344|8.6044|6.7651|||6.3671|6.0399|||7.3399||||7.499|6.712|6.0399|5.8188|5.9186|5.9683|5.9683|5.9683|3.5329|4.5662|4.1912|4.1912|4.8114|5.3297|5.3297|5.3297|
2022-02-19 17:01:53|pink_usa_1110|MAPIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7408|0.8841|0.835|0.9494|0.9077|0.916|0.8328|0.9067|1.0004|0.9659|0.9573|0.9745|0.9745|0.9141|0.9228|1.0694|1.1504|1.1504|1.0099|1.1855|1.1592|1.2382|1.2944|1.2645|1.265|1.2909|1.2039|1.3821|1.4451|1.6212|1.7455|1.5434|1.8791|2.2146|1.9882|1.8638|2.0673|2.08|1.9238|
2022-02-19 17:01:55|pink_usa_1111|CPITF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:01:55|pink_usa_1112|ACNDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5341|0.7194|0.2689|0.2253|0.2798|0.327|0.4505|0.4796|0.5305|0.5087|0.5704|0.5087|0.5305|0.545|0.4832|0.3843|0.4823|0.422|0.5124|0.4559|0.4898|0.3956|0.4013|0.4357|0.4591|0.538|0.5139|0.4978|0.5661|0.5556|0.4657|0.5157|0.5463|0.5918|0.658|0.5744|0.644|0.687|0.6456|0.7139|0.64|0.6442|0.6929|0.6357|0.712|0.8724|0.916|0.9998|0.7606|0.8136|0.8706|0.9897|0.9825|1.0288|1.0208|1.0596|
2022-02-19 17:01:57|pink_usa_1113|BWLLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9669|2.4519|1.8938|1.5283|3.4885|2.5915||2.8971|2.4918|3.0167||2.2061|1.7011|2.9436|2.9853|5.8155|2.1402|2.8771|3.883|6.2814|7.2115|14.4745|5.8942|5.5028|
2022-02-19 17:01:59|pink_usa_1114|PEFDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781||1.6573||2.4545|2.8845|2.5946|2.5045|2.2883|2.8018|2.8378|2.9662|2.5943|2.6124|2.1952|1.562|1.3153|1.7706|1.5366|1.3624|1.3807|1.452|1.3624|1.0149|1.0149|0.9692|0.9009|0.7263|0.7391|0.8274|0.885|0.8087|0.6771|0.6677|0.3815|0.5248|0.4718|0.597|0.6995|0.5731|0.53|
2022-02-19 17:02:00|pink_usa_1115|CPAMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9415|0.8623|0.5455|0.9591|1.1175||||1.399|1.2407|1.3022|1.4518|1.3022|1.1263|1.241|1.2144|1.4005|1.5282|1.4759|1.3739|1.3739|1.3208|1.3803|1.4271|1.436|1.3199|1.4714|1.3828|1.1967|1.1701|1.3119|1.3474|1.4271|1.1346||1.2676|1.3208|1.4183|1.3651|1.4183|1.3429|1.4892|1.5616|1.7072|1.7267|1.6864|1.0337|1.279|1.3092|1.5196|1.5109|1.5204|1.4817|1.5073|
2022-02-19 17:02:02|pink_usa_1116|FRIVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.212||0.3283|0.2462|0.2394|0.2736|0.3078|0.3522|0.3351|0.3283|0.318|0.3112|0.3351|0.3591||0.5061|0.5882|0.595||0.5335|0.5471|0.5403|0.5403|0.6361|0.6839|0.7165|0.7165|0.7238|0.7238|0.7463|0.7836|0.9313|0.9237|0.8947|0.9438|0.9185|0.9422|0.9685|0.9604|0.9866|0.9432|0.9705|1.1787|1.1565|0.9534|0.9462|0.9098|0.7778|0.8481|0.8789|1.078|1.11|1.02|
2022-02-19 17:02:04|pink_usa_1117|XPPLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9391|1.6324||3.0814||6.6289||11.5441|12.8068|15.864|24.1824|22.9366|15.2971|12.6654|17.6365|13.9264|15.0321|14.0818|17.271|16.9054|19.7408||25.4861|24.2104|22.8137|19.8898|||20.253|20.3274||19.3125|20.2064|20.0947|23.8473|32.2185|32.8237|42.1299|43.6278|43.9087|32.2168|28.5734|24.83|27.2312|27.647|35.7309|22.8816|43.1715|57.0918|59.0813|69.8138|69.1242|76.6817|67.92|
2022-02-19 17:02:06|pink_usa_1118|MCRNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4804|0.4853||||0.7522|1.2617|1.2132|1.2779|1.0919|1.0838|0.8897|0.9705|0.9463|0.8088|1.0958|1.1271|1.1227|0.6092|0.6577|2.226|2.1973|2.1973|2.2554|
2022-02-19 17:02:09|pink_usa_1119|NAPRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7377|34.7377|33.6234|39.7279|57.654|52.2486|53.2265|46.131|42.3722|54.9118|53.9904|58.4081|62.1013|65.6598|71.8385|92.1308|100.2301|107.5304|117.0996|108.4379|130.2696|143.045|152.4964|131.2415|137.3653|135.6439|138.2062|169.8766|139.4243|173.2277|201.2805|211.0943|277.56|263.7315|231.8121|219.0867|194.2129|227.3317|237.5137|157.8566|157.1299|140.1079|177.518|177.4368|197.4561|241.056|209.094|166.7905|154.97|
2022-02-19 17:02:11|pink_usa_1120|NPSNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3336|0.2929|0.4409|0.4738|0.7346|0.8342|0.8758|0.9493|1.5087|1.3712|1.5001|1.8731|2.185|2.4405|2.1543|1.9681|2.7426|2.9863|3.3506|3.4374|3.0408|2.2475|2.5308|2.5071|2.1818|2.1562|2.9881|4.4018|5.02|5.6007|4.3954|6.2225|7.4521|7.2239|7.263|5.9478|5.6132|7.3732|7.5813|8.1463|8.4525|8.1848|9.7703|12.6376|13.1497|14.2552|15.8154|15.0001|16.7956|19.8304|20.5647|15.8077|18.6195|18.5522|19.8841|23.3216|19.3807|24.2259|26.6201|28.9699|35.5137|34.0858|32.7087|29.8661|26.7776|31.5155|32.7509|29.7567|32.5642|27.4471|37.5618|34.844|40.9699|47.8214|41.3389|33.4002|30.09|
2022-02-19 17:02:14|pink_usa_1121|FANDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9944|19.891|26.1983|25.638|26.2523|29.1305|33.3473|33.8102|35.559|34.079|29.0762|23.1366|25.8902|23.1471|28.956|31.441|32.6407|30.3027|31.7335|46.443|50.2992|37.0621|41.2852|39.7613|38.8297|45.0857|39.1269|42.8043|19.9784|20.7041|22.5136|34.7704|31.9038|37.1687|39.2146|36.25|
2022-02-19 17:02:16|pink_usa_1122|SGBLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4384|5.482|7.2617|7.4521|8.6188|7.2454|8.4736|8.9624|8.0296|8.5401|7.2058|7.2537|8.7818|8.2231|8.2662|9.3011|8.2072|7.4569|8.5302|8.2851|7.9719|9.4662|8.6034|8.7981|9.8568|9.411|7.5646|5.5498|6.4428|6.1696|7.7633|8.3824|9.7957|8.7979|9.9357|12.4073|15.8643|11.3339|10.5735|10.3343|11.4892|12.5282|11.541|10.8322|4.3142|5.8314|5.8056|8.3211|7.804|8.7733|9.47|8.74|
2022-02-19 17:02:19|pink_usa_1123|SBGOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.896|7.4738|5.3147|8.9685|10.7955|11.5428|13.4528|11.322|12.5394|13.2867|12.2404|12.1241|10.2142|10.1311|11.7089|10.8785|10.7955|11.8252|11.0363|9.0184|10.0896|10.4218|10.4633|11.4582|11.0338|10.1619|12.2895|11.2862|9.2971|6.7199|7.2647|6.5728||9.4268||10.5944||13.3359|16.5358|14.097|10.5511|11.3725|11.3725|11.8484|11.4115|10.5957|4.5132|5.7242|5.6962|5.7307|5.7307|5.8892|6.14|8.15|
2022-02-19 17:02:21|pink_usa_1124|SLLDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7888|3.8377|4.0944|3.9459|4.7768|5.3281|5.0512|5.2171|4.493|4.6885|5.751|5.7473|6.1834|7.1875|6.9022|6.4115|7.0848|7.1942|7.6776|8.6062|8.6629|8.8896|9.7025|8.4689|6.3728|6.0119|6.5648|6.1642|7.4018|7.0158|8.4762|8.3118|8.2538|11.4949|12.1199|8.5632|9.8318|9.4718|8.756|9.7733|9.0047|10.2727|5.0918|6.399|5.6917|7.5098|7.6902|8.575|8.2025|7.495|
2022-02-19 17:02:24|pink_usa_1125|AGRPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8778|16.9968|13.2769|13.2602|16.3396|20.5816|21.9014|24.3838|21.2415|23.064|25.1567|25.09|25.4736|21.4783|22.2774|27.3273|21.0309|21.6765|24.8024|21.9897|18.9873|19.8849|17.9657|19.6425|22.069|20.1657|23.4683|23.4161|21.8282|18.466|14.3471|15.2305|14.2092|16.2817|16.9601|17.4446|17.083|16.5125|22.7318|27.022|17.7803|18.7252|17.1961|17.6061|21.7069|19.1133|19.8329|6.7195|9.6703|10.1214|16.6729|17.6145|18.4971|19.82|18.82|
2022-02-19 17:02:27|pink_usa_1126|MTNOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9325|5.1715|6.195|8.0972|8.9999|8.2668|8.4528|8.2221|9.8904|10.8677|11.5473|11.7531|10.0912|9.8862|11.0927|10.2694|12.1347|12.3564|11.419|11.013|12.927|12.655|13.5768|14.3749|15.6267|12.8471|12.7116|12.9643|9.2785|6.5976|6.93|7.1088|6.9975|6.7302|7.7287|7.0249|7.5949|8.6578|8.5704|6.7795|4.2532|5.2267|5.7528|6.734|6.5208|5.5826|1.5619|3.225|3.34|4.16|5.83|7.1394|8.68|10.765|
2022-02-19 17:02:29|pink_usa_1127|NDBKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3652|5.1346|4.8154|7.0812|9.6456|9.7462|10.5368|9.5604|11.9285|11.6614|11.8157|12.8466|10.2988|10.7107|13.6497|12.6829|13.534|14.2107|13.3872|11.3115|14.1768|13.0862|12.8203|14.4722|14.4724|14.5973|14.0282|13.8597|12.1039|9.1381|9.0361|9.0395|12.1036|12.9753|16.169|12.7121|12.7317|16.4417|20.4949|16.0474|16.2669|16.5977|14.8537|15.1327|14.4197|14.0462|3.7438|5.8027|5.3866|8.8555|8.1082|11.6299|11.1701|11.01|
2022-02-19 17:02:32|pink_usa_1128|ANGPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0719|3.2395|2.8485|3.0719|4.189|5.0547|4.2449|4.8872|3.9656|4.1052|4.7196|4.4683|3.6316|4.055|3.6361|3.8628|4.1847|4.6433|5.0295|4.1951|4.9822|3.9684|4.2288|4.9806|5.991|8.2348||11.3739|12.9953|14.5214|18.4601|21.6326|18.9642|17.5227|19.5841|21.5067|12.8714|7.4296|7.2601|9.1814|12.7398|14.1579|12.9053|12.9355|12.8524|13.6377|12.7039|12.558|10.2252|8.9164|10.111|7.659|7.503|6.9202|5.7709|3.8418|6.362|5.1142|5.9876|5.9269|4.5888|3.8927|3.5791|3.1687|2.5415|1.6008|3.2836|3.2261|3.9403|2.4709|3.1276|3.0291|3.4642|3.6694|3.8961|3.3242|4.2306|5.1253|8.0904|8.4789|8.6328|13.4701|3.8078|10.6132|11.171|14.0732|21.7836|17.2544|15.2|18.955|
2022-02-19 17:02:35|pink_usa_1129|AULGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.0995|46.5891|46.9377|35.7842|29.7427|26.2572|29.975||31.1369|32.4381|40.1991|48.0995|41.6397|47.17||29.58|33.2281|44.3863|37.4107|29.6544|34.8547|33.7301|10.3635|30.2074|39.502|44.614||44.2887|44.4495|42.3833|43.5451|37.1783|43.4522|41.7327|29.7427|31.834|21.7029|25.3742|27.9319|32.5872|38.714|39.1804|32.4774|39.5678|42.0934|45.6012|44.4899|39.4362|43.8168|39.7726|36.2263|35.0409|32.9071|28.9052|22.4398|13.9963|12.1848|10.7366|16.3418|15.8555|13.0143|8.3234|9.2959|8.2948|7.5988|10.4782|12.8808|15.9699|15.4265|9.601|10.1731|9.1165|8.5485|9.5304|10.1354|7.8315|8.1703|11.6553|13.6107|10.7163|18.5865|21.5874|17.5056|26.0735|27.9428|23.026|22.3461|19.2577|15.5|21.05|
2022-02-19 17:02:39|pink_usa_1130|RMGOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2201|15.4647||15.8543|14.5586|14.2342|14.6824|14.3186|17.4902|18.1804|13.6469|13.0822|12.2437|12.1576|12.0391|12.5327|13.0095|13.0095|6.6033|4.9672|4.9989|7.2405|7.2614|7.2614|7.3|
2022-02-19 17:02:41|pink_usa_1131|VDMCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1135|7.6515|7.725|7.6319|7.8504|7.341|7.153|7.127|7.6564|6.5962|6.844|7.1472|7.5171|8.219|7.535|8.655|9.4485|8.9227|8.8112|9.9824|6.9752|7.0385|7.5083|6.3359|7.0926|6.9029|7.1451|5.5447|6.3309|6.6113|7.696|8.2159|8.6563|9.3861|8.39|
2022-02-19 17:02:44|pink_usa_1132|VODAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0966|10.9753||9.3563||9.1529|10.1454|9.763||8.7461||8.8518|8.2986|8.0952|7.6314|8.7461|9.1529||9.9258|10.0885|||9.519|7.3223|6.7121|7.0782|6.3867|6.6186|6.9221|7.182|6.9983|6.0744|7.2077|7.4631|8.6365|8.7742|8.7742|8.65|
2022-02-19 17:02:45|pink_usa_1133|GFIOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.296||10.74|12.5527|11.7823|10.876|12.0542|13.595|16.3593|16.0732|14.1313|15.4988|13.9945|12.9116|11.4254|11.0538|10.8216|7.4312|5.2018|4.115|2.8424|3.6784|3.4276|3.5577|4.0407|3.5855|2.9353|2.7124|2.6195|3.6715|5.1438||2.8328|3.1683|3.6808|4.1374|3.774|3.5411|3.3547|2.3483|2.7676|3.8336|3.5811|4.3943|5.7551|3.9044|7.4939|11.5303|9.6246|9.6404|8.7354|8.98|10.56|
2022-02-19 17:02:48|pink_usa_1134|KIROY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6594|2.8245|1.789|2.1513|2.6776|4.2153|4.7422|5.9389|5.6388|6.5147|8.0526|8.861|9.6408|8.3898|8.4245|10.3816|10.4811|9.3799|10.1043|8.2943|7.3548|7.7617|7.1635|6.021|5.5983|4.2577|3.7289|2.5562|2.4539|1.0736|0.4345|0.9657|1.4883|1.5962|2.2267|3.056|2.3914|3.2845|6.334|5.4432|4.4518|4.362|4.4235|6.1589|8.0448|7.0413|7.6486|4.1278|7.4365|9.0582|12.5525|11.9933|13.3541|11.48|9.8104|
2022-02-19 17:02:50|pink_usa_1135|SRGHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9427|12.1726|12.0404|10.4119|11.7227|11.0887|12.1504|9.4552|8.2521|10.3165|9.4222|12.3629|10.7578|13.7369|13.4802|13.5147|15.7462|19.0665|13.7057|12.5531|11.9886|10.2679|10.4949|8.0378|8.4891|6.6203|5.7754|7.8015|8.8417|10.3912|10.6487|11.8058|13.115|
2022-02-19 17:02:53|pink_usa_1136|SRHGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3614|17.7588|16.8709|17.3473|16.319||14.2176|13.4245|14.2004|12.0261|11.6382|12.2356|12.1536|11.0315|7.5761|10.0429|10.2411|12.4266|12.1772|15.2261|13.9881|14.5239|18.7554|20.7051|14.7748|12.1028|11.4418|11.5805|10.6038|7.4042|8.9861|5.6414|6.1082|8.5382|7.9713|9.6893|9.7143|11.5865|12.134|
2022-02-19 17:02:54|pink_usa_1137|IMPUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4188|10.6482|13.4094|15.7291|19.581|20.8444|23.1667|20.4161|20.9808|28.2198|23.045|22.0731|17.9939|16.9399|17.924|14.9834|14.1365|16.0552|12.3735|8.1806|11.0203|9.2617|9.4767|9.1069|6.398|5.7015|4.2912|4.1966|2.3907|1.4877|2.4251|2.683|4.1966|2.6211|2.984|2.1929|2.0897|2.0123|1.7113|1.3415|1.6597|2.0983|3.4226|4.0246|5.4263|8.3845|3.8485|6.3176|7.9931|11.6239|17.1481|15.3893|10.95|13.71|
2022-02-19 17:02:57|pink_usa_1138|BDVSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8018|13.1801|16.825|20.7264|23.5261|26.6674|24.5441|29.4637|34.757|30.4142|31.8548|29.5392|28.6779|34.6321|32.7479|39.2622|38.7952|40.5225|36.7457|43.1702|41.5532|40.7127|43.0416|43.6905|42.5238|43.8151|41.3533|39.7977|36.9352|41.2651|45.4252|19.6513|23.1626|23.6305|21.099|22.7408|30.9845|33.8257|25.2718|24.7619|24.9647|26.2515|25.3546|25.5318|28.1506|16.3761|16.0084|16.9262|20.5805|22.4136|26.0173|25.5353|23.8499|
2022-02-19 17:03:00|pink_usa_1139|APNHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.058|||10.5667|9.7825||11.7516|10.4751|11.5283|10.8186|11.1334|14.1767|13.9096|14.1195|18.7941|20.0344|21.2364|23.9077|25.9016|25.2433|26.9033|28.7636|33.3906|30.8147|30.519|21.8374|19.4047|20.1298|23.4688|22.3049|18.6122|20.2562|20.8138|21.7271|21.6272|21.404|17.3677|12.0313|9.1567|6.3434|6.8626|5.8836|8.2371|5.1123|8.0591|6.8329|8.5139|9.3495|10.9168|18.01|13.24|
2022-02-19 17:03:02|pink_usa_1140|WLWHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8624||1.311|1.5613|1.5488|2.3055|2.4947|2.8987|2.6442|2.5941|2.9627|3.2027|3.3439|4.3711|4.2873|5.1798|5.9511|5.5697|4.5298|5.6759|5.4682|5.234|5.4464|5.0576|5.4632|5.7785|6.529|5.7619|5.186|4.8726|4.5977|4.8565|4.3708|4.9438|4.2239|3.9018|4.5714|4.6794|3.4738|3.2715|3.4462|2.9935|3.1194|3.6323|3.3438|1.6127|1.8997|2.1371|2.5972|3.2453|3.9082|3.83|3.4|
2022-02-19 17:03:04|pink_usa_1141|TLKGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4017|3.2475|4.4006|6.7033|7.7193|8.8828|7.9261|12.1251|11.8011|12.2766|14.9149|16.5894|20.0257|13.3378|15.5359|16.585|18.6095|20.5011|22.9961|17.1971|14.7845|16.043|12.6833|10.6399|9.4749|11.6178|16.4276|13.5349|13.3206|14.3349|16.8804|17.1908|16.0189|16.7562|12.6711|11.3806|10.3159|8.106|7.1461|6.4525|5.1862|4.9684|7.4365|8.5092|10.0417|13.3809|15.6151|19.2769|20.9142|15.0585|15.861|13.8773|12.398|14.3312|15.3567|17.9876|19.013|16.9117|15.8525|13.9122|16.1363|13.4349|12.8094|16.3497|19.6631|25.672|19.4573|9.8545|3.7349|6.6025|6.24|9.29|11.02|13.47|9.99|13.25|
2022-02-19 17:03:07|pink_usa_1142|MRPLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1806|11.3974|12.1783|9.6566|10.116|11.0413|12.3685|11.3242|13.397|14.6424|16.0077|17.0408|16.8842|11.2521|11.0268|9.561|10.8802|9.0788|9.3705|10.999|10.3913|11.4774|17.4291|22.6614|15.1905|14.4836|15.2663|11.3319|13.3883|9.8224|12.575|5.9658|7.8337|7.5192|11.1314|12.6993|14.7165|12.7099|12.29|
2022-02-19 17:03:09|pink_usa_1143|BRRAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8377|5.4571|3.1378|2.2845|3.2757|4.5618|4.3131|4.711|4.278|4.7771|7.0445|7.3012|6.7664|5.6327|6.5026|9.3269|7.0781|6.5527|7.4795|7.7848|5.9897|7.0454|7.0754|7.9931|7.1915|6.2983|6.2983|5.825|6.1509|4.5436|3.0677|3.6704|3.7864|4.7909|6.2977|7.99|6.6395|7.2488|10.2248|11.0989|7.7872|6.8449|6.2955|7.4329|7.1123|6.6792|6.3961|3.1912|3.8404|3.2961|5.4731|5.3595|6.8673|6.9664|8.5525|
2022-02-19 17:03:11|pink_usa_1144|SPPJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3019|2.8198|2.9795|3.3415|3.5457|3.3322|3.7127|3.2208|2.6124|4.0097|4.1768|4.019|4.7894|5.6526|6.5678|6.4026|6.0673|6.5536|6.1513|6.1513|5.9382|5.1826|4.5|3.9|2.56|3.155|1.275|1.53|1.51|2.2|3.14|2.94|2.7|2.74|||
2022-02-19 17:03:14|pink_usa_1145|JSEJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8145|3.4302|4.1778|5.3212|7.3881|7.2122|7.564|7.5899|9.2886|10.8428|9.5236|8.5556|7.3526|8.5929|8.7646|8.5387|7.6984|8.4212|7.1634|6.84|7.7255|7.4996|7.2646|8.1953|8.8786|9.4422|9.4242|9.4513|8.105|7.5357|9.2455|11.0777|10.6756|10.9512|9.5925|9.2916|8.7461|11.5204|14.6239|9.893|9.8746|9.8746|10.721|9.0753|8.0878|8.3699|5.2289|6.6301|6.5596|7.6499|7.61|7.75|6.895|7.35|
2022-02-19 17:03:16|pink_usa_1146|MOTUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4837|5.3938|5.1174|5.0247|4.6038|5.2759|1.3634|1.6322|2.1651|3.8165|5.98|6.1558|6.83|7.13|
2022-02-19 17:03:17|pink_usa_1147|NMPNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:17|pink_usa_1148|DSTZF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6822|7.3578|7.0635|8.8294|9.2218|8.94|9.4|4.05|4.64|4.24|6.53|7.89|12.89|13.08|11.43|
2022-02-19 17:03:18|pink_usa_1149|TBLMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3549|8.5493|10.058|11.9376|13.2031|15.1558|16.6274|14.8402|17.6027|18.8138|17.3074|19.003|17.3958|20.8212|23.8544|20.3732|22.9007|25.9725|22.1592|20.6089|21.8791|18.097|19.705|21.1678|20.063|23.51|19.3421|17.5964|16.3341|15.8399|16.9399|18.9629|21.7115|22.7848|25.5443|22.0309|22.4632|28.0594|24.8082|18.0133|15.2506|14.8913|14.5322|14.6407|13.0575|13.9966|9.3267|10.2751|10.4146|13.5855|14.3569|14.8933|12.5102|11.2105|
2022-02-19 17:03:21|pink_usa_1150|LTGHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7441|10.4504|11.4603|10.4059|11.4941|11.8959|11.0994|10.3619|8.8111|8.4994|6.7609|7.1733|7.7037|8.9651|7.2542|10.1053|7.2391|5.9615|7.4115|8.7788|6.498|6.4514|6.5761|6.8987|5.9359|5.7982|7|4.0466|3.9527|3.8092|4.3929|4.9569|6.2382|5.9463|5.81|
2022-02-19 17:03:24|pink_usa_1151|AVSFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6096|23.3346|25.1937|21.9741|19.6165|21.9243|20.3852|18.8086|21.831|22.9844|24.4467|26.4489|25.2116|22.6319|21.2693|22.0221|24.5108|26.5617|25.1406|30.2333|27.7599|28.2669|36.4628|34.5962|31.3163|27.5525|28.6388|24.9226|23.9348|23.9348|25.2061|25.2061|25.5713|18.9226|19.5974|19.5974|21.0732|21.0732|24.53|
2022-02-19 17:03:25|pink_usa_1152|LEAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|18.75|1.25|2.5|0.875|1|3|8.75|9.25|6.25|7.25|5.5|5.125|4.25|1.75|1.25|1.875|2.5|1.5|1.025|1|0.75|0.75|0.75|0.5|0.625|0.5|0.75|0.875|0.7|0.54|0.5|0.8|0.48|0.58|0.7|0.85|1.5|1.3|2.75|3.5|5.17|3.75|2.732|2.59|2.51|2.29|2.45|2.45|1.93|2.55|2.05|1.59|1.8|2.28|2.38|1.8725|1.9|2.35|1.5201|2.73|5.8|7.3|13.5|18.8|24.5001|31.5|
2022-02-19 17:03:28|pink_usa_1153|CLCGY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0569|10.3452|8.691|10.1382|8.8159|10.2867|11.1343|12.3|13.592|12.3422|11.6964|12.2253|10.5776|12.1486|15.5547|16.1029|17.8781|19.4029|21.0829|23.6091|26.4722|30.5291|25.4645|25.7265|24.9651|23.3899|23.6217|32.6218|29.4975|25.2863|27.276|31.7962|34.1497|35.7707|39.7717|35.6216|41.25|
2022-02-19 17:03:30|pink_usa_1154|PKPYY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4792|||20.9375|24.2624|19.6435|18.8707||28.0814||19.7693|19.7693|19.7693|19.7693|18.285|19.1831|20.9236|20.9236|11.8505|16.2019|16.855|16.855|19.188|19.188|19.3|
2022-02-19 17:03:32|pink_usa_1155|BCDRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2722|4.7977|3.4108|6.4008|8.9887|8.4339|7.8647|5.6146|7.194|5.9204|6.9292|6.4609|4.6968|4.494|5.0881|3.6419|4.9485|5.1192|4.8275|4.3392|5.5171|6.0774|6.456|7.791|7.4614|6.7165|5.7198|5.6999|4.5091|3.9395|3.6706|3.0996|3.6889|4.2704|4.8057|5.5628|5.8636|5.8687|5.9451|4.7849|4.6104|3.9343|4.669|4.306|3.8201|3.8969|1.9468|2.2515|1.6754|3.0277|3.3614|3.8575|3.5266|3.068|
2022-02-19 17:03:36|pink_usa_1156|BBVXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0027|9.7263|6.1987|9.1928|14.5279|15.7784|11.6056|8.922|11.0396|8.8481|10.0464|9.2339|6.6894|6.7469|7.0218|5.2838|6.0738|7.3501|7.8796|7.1121|9.357|9.8494|10.412|10.8051|10.4873|8.1401|8.77|8.5419|7.6588|6.4175|5.6322|4.9279|5.134|5.6238|6.6265|7.054|7.4473|7.2592|6.6265|6.231|5.7031|4.509|5.2874|4.7909|4.6833|5.105|3.1624|3.2129|2.591|4.8535|5.1261|6.2151|6.6294|5.935|
2022-02-19 17:03:38|pink_usa_1157|CIXPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1217||3.2681|4.5216|5.1807|5.8259|5.4728|5.2532|4.8625|3.8558|4.1112|3.3381|3.0922|2.5651|2.1522|2.4333|3.0043|3.7912|4.2605|4.4215|4.1287|4.199|4.4761|4.1263|3.1847|3.0349|2.7755|2.4987|3.0031|1.8293|2.121|2.2232|2.5952|2.8131|3.3|3.07|2.665|
2022-02-19 17:03:40|pink_usa_1158|CAIXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9708|1.1201|1.0455|0.9478|1.5544|1.6564|1.5337|1.6173|1.4877|1.2778|1.2431|0.9718|0.9199|0.7882|0.5761|0.6418|0.9087|1.172|1.372|1.4411|1.3615|1.3879|1.1959|1.3751|1.058|0.9327|0.8215|0.7559|0.9417|0.536|0.6463|0.7072|0.8424|1.0043|1|1.02|0.875|
2022-02-19 17:03:42|pink_usa_1159|MPFRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0023|4.4244|5.0249|4.9064|5.333|5.6728|6.8263|6.4549|6.5972|5.8272|5.2619|5.9651|4.859|4.2111|28.1457|3.4418|3.2488|4.2058|4.6239|5.2753|5.4361|5.4522|4.7365|4.5596|4.825|4.7767|4.3586|4.1897|5.3165|4.5617|4.6758|3.12|3.2353|3.5833|3.6983|3.8369|4.2081|4.4163|4.02|
2022-02-19 17:03:44|pink_usa_1160|BNDSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1066||6.7476|7.4416|6.4083|6.7492||||5.7903|3.0882|4.2518|4.3041|2.6705||3.9949|3.7771|4.6595|5.3219|4.478|4.0979|3.9686|4.0903|2.8341|2.6012|2.803|2.8625|2.001|2.4033|3.0295||3.586|3.576|3.4406|2.9163|2.7602|2.2313|1.8015|1.9144|1.6277|2.2152|1.0506|0.751|0.6826|0.85|1.095|1.38|1.67|1.28|
2022-02-19 17:03:46|pink_usa_1161|BNKXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:46|pink_usa_1162|BKIMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5555|9.8471|9.2229|8.5978|7.4647|7.0728|6.4588|6.211|6.4433|3.5066|4.5138|4.2082|5.2996|6.3387|4.9633|5.687|4.819|
2022-02-19 17:03:48|pink_usa_1163|BKNIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6538|18.2051||16.936|13.1725|12.0784|13.2162||2.3807|2.3807|10.7655|10.2054|9.1551|9.1026|10.643|10.643|12.8522|14.8546|13.8436|14.1664|14.6422|18.9987|19.0598|18.8162|19.04|20.7861|23.8226|23.7291||29.0771|7.6105|8.1528|1.2715|7.0485|5.8518|4.7192|3.9075|3.3363|3.9083|4.8234|4.995|4.1561|3.2982|2.6309|2.6691|2.0399|2.6691|2.4174|2.1113|2.3455|2.3658|1.1908|1.6915|1.7299|1.9486|2.2141|3.2681|4.0722|5.2939|5.1273|5.5596|5.0936|4.7819|4.801|4.3495|4.4768|4.7782|4.3253|4.6227|5.2408|5.3743|6.0153|6.0481|6.3042|6.7048|6.6421|6.5292|5.5297|5.0538|4.5377|4.2739|5.2932|2.4787|3.4037|3.1291|3.9313|5.0678|5.1072|5.78|5.0365|
2022-02-19 17:03:51|pink_usa_1164|TEFOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:52|pink_usa_1165|ACSAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1492|3.7009|3.4944|3.8089|4.4436|4.2557|4.5043|6.0311|6.4218|7.0031|6.0856|7.1926|6.6244|6.4588|6.6783|3.1962|4.5587|4.0798|6.0877|5.9701|5.2059|5.3235|5.098|
2022-02-19 17:03:53|pink_usa_1166|FRRVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3118|5.4123|6.076|7.8774|7.3145|7.4974|7.8481|7.5389|7.0272|8.7425|10.8575|11.7476|11.2183|13.2715|14.7484|15.9826|16.8564|15.0522|15.5032|16.8697|17.8635|19.6158|18.8043|16.9304|15.5345|17.0796|15.5664|17.4076|19.5338|18.9754|20.2087|18.3225|18.2729|18.9628|18.67|21.7631|24.4061|27.3461|28.8332|22.7162|25.9387|23.9923|27.4138|25.6294|29.2933|29.3032|30.89|
2022-02-19 17:03:56|pink_usa_1167|GASNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3476|2.3167|2.0696|2.7159|2.6565|2.0564||1.7969|1.8982|2.2272|2.436|2.2462|2.2209|2.0564|1.5122|2.0437|2.2145|2.3727|2.6068|2.5119|3.1953|3.5116|4.1193|3.779|3.3066|3.0465|3.1059|2.6417|2.7363|2.7906|2.5733|2.9185|2.6479|3.1672|3.5111|3.3662|3.4891|3.6659|3.8657|4.3863|4.1044|4.6467|4.7367|4.4944|4.2995|3.0974|3.307|3.6267|4.3519|4.7165|4.9831|4.9432|6.48|
2022-02-19 17:03:58|pink_usa_1168|IBDRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3344|20.619|17.3235|19.5901|24.508|23.8828|21.3651|16.5578|19.6276|19.7107|22.173|22.4352|17.5955|16.1367|15.2239|11.6496|13.0189|14.5878|14.3551|14.6939|16.8607|18.2495|20.1628|22.5215|21.7659|21.0643|20.5473|20.6967|20.0521|22.2151|21.0202|19.8934|21.0374|20.3548|22.3639|25.7051|26.7788|25.4134|24.606|25.8035|25.8203|27.8981|31.6486|35.5747|37.3379|37.3969|34.7234|42.1043|47.2889|54.2691|49.7625|48.2842|43.086|45.6239|
2022-02-19 17:04:01|pink_usa_1169|IBDSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6938|4.7935|3.9552|4.4896|5.8752|5.6068|5.057|4.1429|4.7058|4.9004|5.4196|5.4521|4.5484|4.072|3.9393|2.8956|3.4265|3.926|3.7364|3.676|4.122|4.716|4.9214|5.5815|5.2577|5.0372|4.9628|5.0734|4.9248|5.2874|5.225|4.8243|5.2261|5.066|5.6246|6.3947|6.7005|6.3937|6.0734|6.3191|6.3992|6.7388|7.8987|8.8727|9.3241|9.2786|8.2479|10.4211|11.6986|13.6062|12.4976|12.0463|10.7334|11.5104|
2022-02-19 17:04:03|pink_usa_1170|AMADY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3254|13.5406|14.0254|16.4733|16.7234|20.3892|21.9784|23.6756|27.5596|31.3861|37.5525|36.2005|36.8144|32.9894|37.0047|39.6561|36.8649|38.6105|41.4984|39.7034|39.6151|46.7108|42.5558|48.5844|56.8345|61.9342|69.4782|71.1233|76.7452|93.2367|67.0589|76.1697|76.3566|70.9057|81.8051|51.475|52.9|52.9|73.62|71.49|70.348|66.69|66.87|
2022-02-19 17:04:06|pink_usa_1171|CDNIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0077|16.0891|18.6031|19.5401|20.0777|21.71|18.18|
2022-02-19 17:04:07|pink_usa_1172|ANNSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.2436|102.8744|103.8609|105.0008|115.7289|126.6142|137.8842|131.591|148.2291|184.3884|173.6891|215.3369|191.5723|174.1872|168.2005|146.8402|173.6603|201.5|180.7|193.45|115.5|133.9|136.705|175.5|159.35|175.17|164.6|155.964|
2022-02-19 17:04:09|pink_usa_1173|ACXIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5566|86.0541|73.0195|84.8909|97.4257|94.9516|81.4027|55.2518|63.9252|53.0816|82.9933|75.2682|68.8895|69.055|58.6805|42.0978|51.2623|61.1639|47.7129|42.397|47.1277|45.2826|69.9437|73.1382|58.7674|56.9426|63.4411|60.6369|57.5481|70.212|61.4253|56.8572|61.5137|61.4714|68.1981|77.9606|72.4107|71.7181|68.8073|74.935|82.3874|79.3699|102.0927|96.524|100.1547|96.9239|96.9144|101.5801|108.8822|139.1946|166.4806|152.7746|174.5|192.5|
2022-02-19 17:04:11|pink_usa_1174|GIKLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9404|3.9669|3.4053|3.4009|2.2446|2.8337|2.9943|3.7307|4.2171|4.1948|3.753|4.7303|6.8499|7.4033|7.872|8.5261|8.4842|9.8522|10.8425|12.6435|12.4985|9.7071|9.1192|9.8691|9.5359|10.508|10.7539|10.3294|10.7297|9.8653|9.3046|11.8681|13.8999|13.6626|13.8671|12.9586|15.0387|14.1421|12.4348|12.872|12.6802|15.447|17.549|15.7892|15.8381|13.6872|15.2056|13.2865|13.86|13.41|9.29|||
2022-02-19 17:04:13|pink_usa_1175|GIFLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6067|7.3786|6.3115|8.037|8.7181|7.4921|7.0686|5.0655|7.3809|6.3272|8.2613|9.0211|8.5422|7.5824|10.0342|11.2822|16.0483|15.4841|18.5673|17.4068|19.717|22.7739|26.8838|26.6327|19.7801|19.1726|21.2624|19.61|20.5577|22.4288|21.17|20.9465|20.9371|18.1763|21.3839|28.1392|27.1672|27.7504|26.7794|29.9374|27.4701|26.0009|25.4663|27.1635|29.2946|34.0384|31.2055|30.9447|26.656|28.628|25.8718|26.16|25.8215|18.438|||
2022-02-19 17:04:16|pink_usa_1176|GIFOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.73|13.4491||14.2865||||15.1537|15.496|14.8639|14.2746|14.1495|15.2306|14.1403|14.7759|14.6768|14.3537|16.1075|19.5229|19.299|22.5229|22.5229|20.637|18.9095|17.4676|17.9288|19.0837|19.6655|22.4292|19.2608|17.9125|16.2946|18.5513|16.7227|17.972|15.25|10.49|||
2022-02-19 17:04:17|pink_usa_1177|ENGGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3154|4.8249|5.0198|5.4341|5.3366|3.5334|4.898|4.954|5.5708|5.8137|4.579|4.8492|5.0398|4.3622|5.5967|6.0501|6.5504|6.8689|7.2371|7.775|9.2964|9.559|10.1234|10.1778|9.2006|9.2232|9.5375|9.6903|9.9006|9.3682|10.3212|9.0226|9.4587|10.0559|10.4503|10.7401|9.8201|10.9767|10.6705|10.9519|11.5975|10.9359|9.5224|11.0593|8.4743|10.395|10.3701|10.4251|9.9379|10.7285|10.7234|11.61|
2022-02-19 17:04:20|pink_usa_1178|ISMAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5309|8.2119|7.8633|6.0939|5.5143|5.4717|3.4773|4.6719|6.599|5.4615|6.0537|7.4007|8.0433|9.3969|8.5594|6.98|4.8|5.7|5.27|5.12|4.725|5.83|5.05|6.56|5.31|6.4|7.314|7.76|6.697|6.88|5.79|5.73|4.63|5.49|5.01|4.39|5.5145|4.04|3.85|3.9088|4.232|4.44|4.54|5.475|5.3064|
2022-02-19 17:04:23|pink_usa_1179|RDEIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5977|3.392|2.5628|3.0318|3.4003|3.6683|3.552|2.3894|3.1444|3.3175|3.8831|4.2093|3.3536|3.0113|3.4952|3.203|3.7537|4.0652|4.1895|4.427|4.6757|5.4324|6.8673|7.7427|7.3055|7.7816|7.2213|7.1678|7.2219|7.695|7.8785|7.9695|8.0795|7.0188|7.1666|8.4169|8.5213|8.6001|7.7263|8.3572|8.7582|9.239|9.3058|9.2974|8.9112|8.7149|7.1141|8.5936|8.8468|9.5331|8.0479|9.273|10.1694|10.465|
2022-02-19 17:04:26|pink_usa_1180|PGUUF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8695|2.0182|1.7098|1.3498|1.4569|0.7838|0.8544|0.7168|0.9939|0.0003|0.9427|0.8219|0.676|
2022-02-19 17:04:27|pink_usa_1181|PGUCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6084|6.3869|4.0489|3.7383|6.2872|4.5166|5.7363|6.4117|5.0439|4.4411|
2022-02-19 17:04:29|pink_usa_1182|PHMMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4213|32.1902|25.6329|41.1319|34.0978|38.509|53.7695|46.4969|35.1111|22.9146|21.602|22.2947|16.6912|19.5526|23.4869|24.0234|43.874|53.0544|103.3667|118.9745|82.8599|111.6721|94.36|90.95|62.95|
2022-02-19 17:04:31|pink_usa_1183|SMIZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6745|5.5118|2.5905|5.5852|8.2739|8.1344|8.4598|6.0427|8.1902|7.995|10.756|10.6817|7.3065|4.4495|6.6227|4.8897|6.2872|7.3351|6.3722|6.7403|8.9871|11.3755|12.3667|11.8947|10.0358|10.5756|11.6825|12.2734|12.8811|12.6625|10.4285|9.7821|11.8354|10.8332|13.4008|14.4698|14.2446|13.2304|13.8765|13.3991|11.0352|8.971|9.1764|9.2762|8.211|8.691|4.35|4.3042|3.28|7.27|7.475|7.285|7.182|5.9801|
2022-02-19 17:04:33|pink_usa_1184|ATVDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6367|7.9851|7.2592|6.7431|5.5032|4.1189|4.1614|3.9932|2.6441|3.5041|2.6542|2.2886|2.412|3.3522|3.8365|4.0121|4.2828|3.665|
2022-02-19 17:04:35|pink_usa_1185|IDEXY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8918|3.0216|3.8706|4.437|4.8755|4.6269|5.1852|6.4245|6.0798|6.7974|7.3206|7.4667|6.9702|7.1919|8.3876|10.5652|11.7133|10.7082|11.0116|13.7031|12.6378|12.4414|12.3554|11.6381|12.5609|13.7913|14.4427|15.9603|13.9019|14.1539|14.8516|15.5321|14.6601|17.0266|17.5871|16.2535|16.1729|13.9975|15.2442|12.8534|12.8582|14.0058|14.2283|15.0431|16.4232|12.0937|13.1232|12.8346|14.9649|17.2969|16.6442|17.7373|15.58|
2022-02-19 17:04:37|pink_usa_1186|SVNLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8717|2.9549|2.4759|3.2248|3.308|3.5064|3.0493|2.6028|2.7954|3.536|3.314|4.1283|3.8744|4.8215|4.5191|4.908|5.5152|5.9297|5.8408|5.6316|5.622|5.6932|5.4349|5.3108|5.1152|4.9973|4.5646|5.3347|5.4696|5.6681|5.718|6.1642|5.6312|5.3489|4.8038|5.566|4.8215|4.9128|4.5716|4.2817|4.9614|3.8143|4.3939|3.8798|4.6744|5.2901|5.5337|5.368|5.275||||
2022-02-19 17:04:41|pink_usa_1187|NBNKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3001|7.2493|7.758|6.711|6.3914|7.4243|5.189|6.484|6.9995|7.7808|9.3104|10.3865|12.1335|11.855|||||
2022-02-19 17:04:43|pink_usa_1188|NRDBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9069|8.2283|7.4109|8.4607|6.5238|6.915|6.1821|6.0032|6.974|4.9433|6.3994|6.9373|7.5703|9.3437|10.5233|11.9183|12.19|||||
2022-02-19 17:04:44|pink_usa_1189|SWDBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3984|15.2892|14.6884|15.5014|13.4813|11.9928|11.9333|9.6325|6.5067|2.3816|1.3481|2.7306|5.565|5.5065|5.655|5.2095|7.8085|7.7971|9.8306|9.0877|6.5245|7.474|9.5887|8.709|10.9518|11.3305|14.4646|13.8413|15.2496|17.1543|17.3865|16.9936|16.3637|16.0585|16.7209|16.2318|15.6096|15.4386|14.9532|14.877|16.7858|17.5909|18.2612|18.4396|21.204|18.7576|19.3081|17.7506|19.6823|17.933|16.0551|13.8443|13.0359|13.5595|10.8311|11.9702|15.5255|16.1226|17.7321|18.1439|18.6354|20.12||||
2022-02-19 17:04:48|pink_usa_1190|SVKEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2212|6.1004|2.7026|3.4993|5.486|5.6473|5.3396|4.6389||6.1717|7.1697|6.3408|4.7991|4.94|6.1502|4.9931|6.7884|7.0785|8.7528|7.8328|9.1009|10.5183|11.7798|11.6323|11.2333|10.4353|11.1553|11.4068|9.7413|9.0127|9.1601|7.1477|8.3968|9.0561|10.4786|10.2444|11.0425|9.9929|8.8045|8.1886|9.5331|7.9804|9.2881|8.784|8.4013|8.728|6.441|7.9841|8.0746|9.6195|11.5751|13.0988|13.847|12.95|||||
2022-02-19 17:04:50|pink_usa_1191|VOLVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7221|4.0481|3.8666|4.4737|6.6925|6.1071|7.3358|8.3838|10.6279|12.3227|12.2432|11.3759|6.9021|8.456|10.5014|7.6755|10.1761|9.9665|11.0478|10.842|11.6766|9.7615|11.8126|11.2375|8.4112|8.3418|9.3492|10.5159|7.8455|7.4267|8.0746|8.9595|8.9437|9.1254|11.464|13.585|15.6239|15.089|14.3489|12.7758|14.9287|10.6145|12.1916|14.1027|12.496|14.9863|10.3516|14.1919|17.3159|21.0201|22.6937|24.3847|22.435|23.135||||
2022-02-19 17:04:54|pink_usa_1192|VLVLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1476|8.3556|7.6064|8.905|9.1467|11.6032|14.0827|15.3102|15.1765|14.4635|12.8613|14.8249|10.7894|12.9114|13.9606|12.3817|14.817|10.4638|13.9695|17.2701|21.2844|22.676|24.4606|22.32|22.92||||
2022-02-19 17:04:57|pink_usa_1193|VOLAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2386|3.2856|||7.6392|6.8145|8.1937|||12.6961|14.846|13.4019|10.2218|11.3576|11.9822|8.8346|10.3841|11.7591|11.9417||11.9173|10.1407|12.7691|11.9385||11.9385|10.0421|10.0671|9.0813|8.3378|8.7137|8.7555|9.6076|9.9418|12.2393|14.637|16.0824|15.7565|15.7565|13.8016|14.6203|11.7798|12.7406|15.215|13.604|13.8546|9.1738|14.2305|16.1995|20.0033|23.449|26.4407|22.4885|23.14||||
2022-02-19 17:05:01|pink_usa_1194|ERIXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.998|5.7953|7.1795|7.2733|8.1679|7.5483|7.8956|8.7272|8.5957|8.7202|9.607|11.5276|7.8637|8.0557|8.2157|7.4019|7.5932|8.2752|10.4542|10.3009|11.7577|10.4819|11.4042|10.6917|11.1513|10.9097|11.5869|9.3562|8.6662|8.7858|9.071|7.2283|6.5729|5.6091|6.2838|6.9266|5.5368|6.2549|6.332|7.4608|8.7279|7.7756|9.2482|9.5231|8.0995|8.6395|7.4614|9.2678|10.226|11.5553|13.0378|12.6295|11.6306|11.15|||||
2022-02-19 17:05:05|pink_usa_1195|SDVKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8568|9.8123|11.698|14.49|14.8478|11.914|12.3076|9.1233|8.2647|4.4722|4.1216|4.9489|8.1912|8.8887|9.23|9.8273|11.5088|14.5355|13.9227|13.0156|9.4958|8.8913|10.942|9.9632|10.9413|12.3147|12.2587|10.9118|11.5348|10.9938|11.3545|11.7779|9.4589|8.3952|9.5738|10.3769|7.0237|7.5701|8.9977|9.446|9.7273|10.8978|13.3932|14.4442|15.7489|16.0959|16.6372|16.8195|17.1943|12.891|15.4625|17.6553|15.0221|19.1128|13.6831|16.9751|19.0001|23.4902|26.6967|25.71|23.24|26.29|
2022-02-19 17:05:08|pink_usa_1196|IVSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7115|2.507|2.1781|2.5044|3.2893|3.1915|3.3818|2.9821|3.628|3.7871|4.4366|4.2642|3.1201|3.451|4.0089|3.6344|4.4308|4.8595|5.6635|5.9769|6.3028|6.846|7.1945|8.0017|7.3879|7.7011|8.4145|8.4931|7.316|7.871|7.4448|7.5461|7.9698|8.3417|9.356|11.118|11.2217|10.5366|10.1035|9.4225|10.7935|9.6176|10.5114|11.6129|11.5943|13.1869|10.5156|12.9179|16.1197|17.1625|19.5179|23.3379|21.8949|23.7269|
2022-02-19 17:05:10|pink_usa_1197|IVSXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.189|2.3441|2.008|2.4303|2.9405|3.1456|3.1629|3.065|3.4446|3.6222|4.1637|4.1719|3.3008|3.31|3.922|3.3044|4.2051|4.8498|5.5042|5.0857|6.0149|6.2347|6.8742|7.6761|7.292|7.2397|8.0729|7.8928|7.1405|7.8206|7.3318|7.1283|7.8885|8.0979|9.0233|10.5845|10.6945|10.1784|9.7629|9.1159|10.7031|9.7747|10.5203|11.5215|11.4021|13.194|10.676|12.5606|16.0811|16.974|19.4911|22.8457|22.3482|26.4|
2022-02-19 17:05:13|pink_usa_1198|ELUXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||32.9102|32.5108|29.076|29.4293|30.7962|26.615|31.3591|32.5634|36.3706|37.4236|40.5017|47.9549|51.8342|45.5612|54.4754|11.2228|8.5933|11.5541|13.0863|14.1687|12.7771|16.9518|12.9249|10.824|8.698|8.8052|9.1918|9.7317|7.1082|10.2971|12.5377|14.3701|10.8582|11.3455|11.4172|14.8962|16.293|16.5738|15.3531|15.0207|14.3452|18.0116|18.1756|17.3596|19.1869|21.2173|23.3898|11.9303|13.6436|16.6105|24.8491|23.8413|21.2119|16.9645|16.56|13.3039|12.3087|9.1137|8.1185|14.849|23.9627|24.4865|24.4393|24.5526|26.2251|30.3234|27.8281|26.6718|16.6629|17.5197|24.0932|23.1157|28.8001|30.9761|31.0338|30.3346|31.4509|31.8076|27.6454|32.0158|33.3313|37.0882|37.1072|40.7784|36.4878|31.2632|33.9453|36.2104|33.5465|33.2353|38.2247|45.1569|47.1829|44.8387|43.7845|32.1964|31.0581|30.5095|37.1414|37.4385|35.0491|36.5499|20.7385|28.7253|40.0069|40.7655|50.2336|49.8745|43.0298|48.61||||
2022-02-19 17:05:17|pink_usa_1199|SKSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4336|7.92|6.72|11.6399|11.8159|13.7999|14.3999|12.4799|14.1199|14.9599|16.7199|13.2079|12.1199|11.9599|13.6271|11.9999|12.3359|12.8559|14.5679|14.0395|16.9049|17.0317|19.7787|20.3969|18.3|18.7229|19.7009|19.3275|18.5336|17.3381|20.167|19.4826|21.1708|21.2164|21.9008|21.5997|20.9188|18.5336|18.6157|15.8872|18.5733|14.053|17.11|16.8701|18.9021|20.7923|14.7909|18.4295|19.7999|27.9008|27.6603|27.3|25|23.3|
2022-02-19 17:05:19|pink_usa_1200|SKBSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7665|15.687|15.4185|17.1061|18.381|16.1912|16.9425|18.1013|17.9942|16.6106|15.8319|18.4332|17.8615|19.9958|20.6439|20.3848|21.0846|19.7971|17.7664|16.9973|15.5878|17.6432|13.769|17.4335|16.8492|18.847|21.5798|14.2201|18.046|19.4501|24.9192|25.4463|27.48|25.84|25.55|
2022-02-19 17:05:22|pink_usa_1201|SKFRY|total_return_price|0|||||||||||15.2432|18.6965|21.198|23.0212|23.3793|23.7373|26.481|25.6255|29.1494|18.5172|18.7558|23.3554|23.714|31.0012|35.8394|11.1861|11.6047|12.5021|10.8272|13.8778|7.597|5.9818|8.3148|8.0928|8.6365|7.6702|9.0591|10.0475|6.5157|5.1151|4.8715|5.9068|7.0637|7.9162|8.6469|8.5251|8.5251|8.038|8.0984|9.9356|10.854|9.5667|10.9776|11.6263|11.9351|11.565|12.8018|13.0219|14.7665|10.4678|11.9632|9.1372|6.2174|5.7773|7.0955|9.3258|11.4047|12.4775|10.8381|8.4109|6.7049|7.7168|7.1461|8.1083|6.9864|9.832|11.9228|13.0824|11.3791|13.0372|13.0783|15.1199|17.1192|19.9927|18.9051|19.3084|19.8038|23.4615|24.4814|5.8708|7.5237|8.0937|9.4331|9.281|8.4955|10.8405|12.0159|13.3524|13.3144|10.9103|12.7752|10.6883|8.68|6.8555|5.9296|8.6244|11.0695|12.0503|12.4777|12.807|16.4143|20.3845|20.6976|21.0865|13.8218|15.3463|17.7605|14.8105|16.3157|19.1089|18.483|18.6838|21.8329|20.6608|20.8023|20.6649|16.8761|16.8842|21.3737|18.9731|15.2877|13.3192|15.1378|13.7617|14.8024|15.7829|17.611|18.0013|19.341|19.6515|18.7817|16.9537|18.1051|13.8758|15.8538|17.5465|15.8205|19.2344|13.2|18.1487|20.1458|24.9971|28.5|25.62|23.61|23.79||||
2022-02-19 17:05:26|pink_usa_1202|SKUFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.642|8.2286|6.5287|9.5747|15.3622|14.8267|14.5964|14.9742|19.4761|23.9858|24.4521|23.1749|18.0534|17.636|21.1724|15.6256||21.297|21.6385|23.1237|23.3315|22.8529|22.7458|22.8957|18.5493|18.6639|23.1954|20.3037|15.0581|14.1941|15.8692|13.8423|15.2989|16.5998|18.5053|18.6427|19.8337|22.7194|19.0641|16.9411|18.661|13.3293|15.2987|15.8728|16.3436|19.8432|12.9534|18.3101|19.6736|19.9658|28|25.8259|24.6883|22.88||||
2022-02-19 17:05:29|pink_usa_1203|TLSNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4759|||7.8366|7.9988|6.9989||9.0094|9.1878|7.5394|7.2691|7.2908|7.4313|6.9509|8.5322|7.9008|8.2716|7.9887|9.5148|10.3056|9.28|9.5328|9.0299|8.5453|8.3034|8.1681|7.2999|7.036|7.0568|6.3728|6.4161|5.9768|6.2839|6.8414|7.2919|7.0294|7.4203|7.4821|7.5756|7.803|7.5186|7.6127|7.7761|7.5633|6.2593|6.7426|7.3226|7.8112|8.1611|8.3843|7.9277|7.76||||
2022-02-19 17:05:32|pink_usa_1204|ATLKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1959|4.6956|3.8362|3.0369|2.7175|3.1169|2.917|10.4873|7.9122|9.9502|11.8444|11.6286|9.5666|9.84|10.19|12.3199|14.3894|5.616|5.5999|6.1256|6.4384|7.4863|8.3816|8.3056|9.7031|11.6015|14.1327|12.7353|15.952|17.3495|17.1649|8.8857|8.9648|7.541|8.7538|8.7591|6.3017|4.5193|4.0183|5.5528|7.3654|8.1649|8.7345|8.1203|10.1922|13.7288|14.1298|14.0725|11.7071|12.0776|14.1181|11.7679|14.2943|15.9687|16.2859|14.4519|18.3317|16.3676|16.995|17.7923|18.5295|17.5503|20.4193|18.2797|15.6406|16.4213|15.9799|16.2099|19.4372|20.4461|23.0438|26.4343|28.1093|29.8148|30.0338|27.8518|26.9638|21.8104|26.1991|30.3129|31.2155|39.5648|27.2069|41.416|46.6627|50.8937|58.1804|62.2959|64.8286|69.37|
2022-02-19 17:05:36|pink_usa_1205|ATLCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5234|3.7752|3.3862|3.1293|||4.3123|4.3123|4.806|4.8107|5.0483|6.5922|6.5922|7.1887|21.2491|8.218|9.7797||11.4182||16.1545|16.0521|8.0132|7.9364|6.9892|7.4756|7.7828|5.5555|3.8965|3.6866|4.3678|6.1044|6.835|7.3856|7.7471|9.2522|12.2734|12.6241|12.4814|9.4538|10.1789|11.9888|10.5312|12.0545|13.6293|14.3909|13.5078|15.7402|14.2203|15.6749|16.2677|15.7716|15.8448|18.0762|16.5566|13.7082|14.8454|14.5165|15.8083|17.8551|17.9585|20.8879|23.3878|25.3837|26.0603|25.6007|30.5099|25.525|19.5751|23.4589|27.074|26.2578|34.4757|26.7662|36.9352|42.1851|43.9722|51.5577|52.6755|51.738|55.575|
2022-02-19 17:05:39|pink_usa_1206|ATTLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6188|19.8423|21.1488|19.5509|20.6788|25.0966|26.6005|28.3864|30.1159|34.966|36.2678|33.5091|24.6266|25.5195|21.2898|23.4987|25.2898|27.334|33.9332|28.8793|36.0515|39.7054|44.172|49.2441|52.814|58.0756|57.8|
2022-02-19 17:05:41|pink_usa_1207|HUSQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6635|4.6635|4.1741|5.5942|5.9384|6.4118|5.0778|5.1638|5.6372||6.8679|5.4899||4.9747|5.2856|3.8909|4.6016|5.2501|5.1613|5.0635||4.7526|5.8808|7.2608|6.6166|6.1657|6.405|6.9528|6.1381|6.1657|7.5369|7.5461|7.2824||9.3866|9.094|9.3835|8.8805|9.0921|8.5012|7.823|6.7359|7.3584|8.4438|7.7214|7.626|4.4287|8.047|10.42|12.6717|13.9335|13.2982|11.8698|16|
2022-02-19 17:05:42|pink_usa_1208|HSQVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0426|10.4355|6.691|5.2607|7.9823|10.93|11.2347|10.8158|9.9296|11.1389|12.9062|12.4101|10.2043|6.4777|7.2614|9.6285|7.0855|8.237|9.7245|9.1407|8.8255|10.932|10.0353|11.4398|13.3403|12.13|12.8495|12.8589|12.8933|10.9163|11.8099|12.7831|14.1494|14.8396|13.3707|14.9989|17.4146|17.8748|17.5036|17.6204|16.9746|15.8172|14.1415|15.2728|17.0382|15.428|15.3995|9.4788|15.3421|19.7611|25.4155|27.5667|26.5345|24.3488|32.27|
2022-02-19 17:05:45|pink_usa_1209|ALFVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5363|12.5809|13.3984|12.3084|14.3068|19.0758|19.4391|17.5679|15.3151|18.0584|18.7851|16.1326|17.4498|18.8396|21.0106|18.9758|21.9553|23.4723|23.6085|22.9999|18.8032|17.3862|17.9585|16.6468|14.434|16.8593|14.8019|13.719|14.6805|15.5717|17.6532|19.9251|23.1707|22.8154|22.2681|22.537|26.5076|20.29|22.0203|21.2657|19.0812|24.6824|16.7494|21.6093|22.3359|27.0878|30.2344|35.88|36.97|39.96|
2022-02-19 17:05:47|pink_usa_1210|SCTBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0102|7.2778|6.7286|7.3236|8.9714|9.1087|10.0517|8.7883|10.3355|10.6192|9.9693|9.0721|7.4243|8.7334|8.5503|6.8842|6.6187|8.1933|8.6693|9.8443|9.911|9.7496|10.2256|10.4819|9.9693|11.0861|13.5029|12.4227|11.6171|13.686|14.4916|14.6198|16.0296|14.3726|14.6015|15.4711|15.4254|15.9289|15.8373|14.6472|15.8831|14.4641|14.0888|15.7479|14.7701|14.7701|9.5803|12.4103|14.6197|15.9892|16.4366|16|16.22|13.3153|
2022-02-19 17:05:49|pink_usa_1211|GNGBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1348||14.5624|16.3973|13.9508|18.1797|19.3971|17.9737|18.0123|21.5982|19.9674|16.8744|15.9574|15.2689|13.9315|15.3714|15.0468|13.5038|16.2688|14.0963|12.275|11.9962|10.0757|10.9654|12.5002|11.6305|10.9131|10.7201|8.7374|11.3873|8.7277|11.1344|15.3806|14.6454|18.145|18.6547|18.2821|20.8727|23.3446|27.2502|38.51|39.39|43.58|
2022-02-19 17:05:51|pink_usa_1212|SSAAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1613|||1.4024|1.681|1.412|2.0172|2.1133|2.1709|2.2381|2.4014|2.632|2.1151|2.6848|1.5753|1.5465|1.615|1.38|1.77|1.09|1.31|1.51|1.72|2.51|2.405|2.35|2.88|
2022-02-19 17:05:53|pink_usa_1213|ASAZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|2.5902|2.6988|3.4316|3.7871|3.8391|3.5202|3.0369|3.4336|4.3444|3.759|4.6252|5.274|5.7429|5.6173|6.7869|7.516|7.5481|7.3693|7.5562|7.8764|8.7602|8.4398|7.9168|9.5985|8.5841|8.9539|9.2013|8.4131|9.4341|10.2386|10.4806|9.6568|9.829|9.7936|9.5896|8.2752|10.2065|10.667|10.6766|11.2413|8.9438|9.9016|11.4736|12.1855|14.0276|15.2634|14.9234|15.13|
2022-02-19 17:05:55|pink_usa_1214|TLTZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5869|4.2837|4.5911|4.1464|4.5726|4.8042|3.7696|4.8652|4.6004|4.4913|3.2422|3.5697|3.0978|3.3643|3.3616|3.529|3.5711|3.4646|3.8816|3.3154|3.3893|3.0195|3.1237|2.9068|2.7549|3.3822|3.8512|4.4712|4.7677|4.348|4.8367|4.9006|4.9325|5.3076|5.8302|5.9116|6.231|5.4265|5.7315|6.0294|6.0676|6.0676|6.5956|7.0691|6.96||||
2022-02-19 17:05:58|pink_usa_1215|HXGBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6457|3.5828|4.0041|4.1886|4.2253|4.2409|4.1282|4.1693|4.5922|4.9923|4.0262|5.078|5.0432|4.6127|5.8649|4.8392|5.464|6.5062|6.742|6.9166|8.023|7.8827|8.2033|6.3214|7.2651|7.6151|6.7062|7.8272|5.935|8.2037|10.7948|13.0242|12.9143|15.0108|15.4|15.7525|
2022-02-19 17:06:02|pink_usa_1216|NDRBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6235|1.5011|1.5057|1.4843||1.828|1.9261|2.0337|1.87|2.2209|1.898|1.947|2.3021|2.4442|2.3511|2.3242|2.498|2.9389|2.645|3.1225|2.8728|3.2167|4.0704|3.4023|5.4534|6.0871|7.8621|7.979|10.415|14.01|14.465|
2022-02-19 17:06:04|pink_usa_1217|SWMAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4059|1.5916|1.5319|1.4006|1.5651|1.8781|2.1646|2.1806|2.2907|2.3927|2.5504|2.7493|2.8516|2.3187|2.2024|2.5123|2.5996|2.2973|2.2916|2.5524|2.3966|2.3273|2.1771|2.2622|2.2925|2.6949|2.5135|2.6624|3.0123|2.6924|2.7583|3.1541|3.1164|3.5055|3.9513|4.6201|4.8495|3.6144|4.8204|4.1851|3.9781|4.924|5.4876|6.894|7.9761|7.695|7.5991|8.59|8.67|7.8||||
2022-02-19 17:06:07|pink_usa_1218|THQQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|3.825|4.25|6.175|9.6|11.75|15.5|13.5825|9.645|10.33|
2022-02-19 17:06:08|pink_usa_1219|SASDY|total_return_price|0.760183299389||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4699|0.4832|0.3819|0.318||0.2784|0.5285|0.5489||0.342|0.3287|0.3713|0.3606|0.3606|0.2496|0.2496|0.1519|0.1412|0.1537|0.1421|0.47|0.4743|0.4777|0.357|0.266|
2022-02-19 17:06:10|pink_usa_1220|EVVTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6862|6.008|5.2309|7.0769|9.8296|12.1556|13.5105|12.4166|12.0366|13.7795|11.0306|15.2222|19.7758|19.519|29.2093|32.9432|60.0211|67.6963|99.5691|143.2936|162.27|154.2699|139.49|
2022-02-19 17:06:12|pink_usa_1221|BDNNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8592|27.4358|35.3983|32.7412|33.0441|29.1754|28.4744|30.7679|39.4401|45.083|46.4505|53.0022|||62.6004|49.3758|48.1382|41.5778|47.5886|46.5817|42.019|48.4722|32.3209|41.4551|58.0278|67.6505|68.2104|76.17|63.2|75.75|
2022-02-19 17:06:14|pink_usa_1222|BOLIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1172|8.4862|9.7406|9.1419|8.7348|14.3236|13.6204|13.2001|7.8632|11.2113|13.2078|11.1697|13.611|14.9992|12.9648|10.2996|13.3396|12.0355|11.8279|11.625|13.4596|13.5864|16.6132|15.6324|9.0897|14.7109|12.7241|15.1081|19.4817|22.2152|27.9686|23.8032|29.1835|28.5811|31.0232|32.0336|22.4164|19.1186|25.6697|28.0252|28.0252|24.7665|16.0198|18.6164|28.7536|32.6187|37.2282|39|39.5|37.23|
2022-02-19 17:06:17|pink_usa_1223|HXPLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6475|3.6332|4.7618|6.0551|5.9427|6.7141|6.7865|8.4046|9.0045|||9.5236|9.5236|10.5235||10.5235|9.9902|8.8569|10.914|9.5236|9.5236|9.5236|9.3902|8.5712|||9.5236|7.1808|7.5998|7.1427|8.5712|3.8951|7.1225|8.3522|10.8241|10.6286|12.43|12.46|12.6|
2022-02-19 17:06:18|pink_usa_1224|BOZTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0613|8.7892|9.138|8.8689|8.4006|4.9527|7.135|5.4609|6.1983|5.7399|3.9661|9.8654|14.4967|22.6377|20.4783|21.53|16.675|19.07|
2022-02-19 17:06:20|pink_usa_1225|LNEGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8909|17.4084|17.2799|17.5154|18.8384|20.8164|19.6518|28.0487|30.3944|20.4719|28.967|26.9772|28.3422|30.41|15.7928|23.6051|18.9907|23.2617|35.6343|39.9404|36.8425|35.8389|
2022-02-19 17:06:22|pink_usa_1226|LNDNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0824|4.2087|4.7306|6.4393|7.1968|6.313|7.1127|4.0403|6.9443|10.185|11.6833|10.9089|10.5722|20.6394|18.8128|14.9492|20.8666|19.865|18.5098|16.7674|18.4256|15.5469|17.2556|16.1277|14.7809|12.0789|11.3634|14.3853|10.8584|12.4661|14.2001|13.7876|14.6715|17.7185|17.2556|15.5974|18.3296|19.3599|20.8077|26.3042|32.4405|20.6225|28.3244|26.0007|28.0067|29.653|16.2152|22.1174|18.2731|24.9935|31.2467|33.0002|33.3174|36.1582|
2022-02-19 17:06:24|pink_usa_1227|ORXOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|25.5|19.87|16.35|||14.14|9.5||7|6.15|5.7|5.95|4.15|3.75|3|5|4.42|4.69|3.63|7.3|6.25|8.95|7.8|6.31|6.6|5|7.5|5.6|5.4|5.23|4.525|4.13|4.01|
2022-02-19 17:06:26|pink_usa_1228|NTNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:06:26|pink_usa_1229|BIOGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7931||||18.2647|18.2647|23.5812|21.6161|19.7001|29.4568|24.7993|24.7993|31.5744|23.7875|25.39|28.75|27.75|
2022-02-19 17:06:29|pink_usa_1230|SVCBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:06:29|pink_usa_1231|RSLBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1954|3.6424||3.1334|||4.4108|4.4108|4.3315|4.8199|6.0374|5.9875|5.239|9.6997|13.1425|13.9209|13.3421|15.6173|14.5|19.75|19.2|26.23|28|22|19.7|16.51|12.38|14.4853|12.12|10.77|13.2|19.5|11.16|5.4|8.8|11.15|10|10.9|10.4|9|6.65|
2022-02-19 17:06:31|pink_usa_1232|BIOVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.27||5.4963|5.9373|6.24||10.1|11.5|10.9|12.85|||15.3|12.6294|4.6693|16.0724|14.7||9.97|11.12||16.05|14.2|17.2|21.63|21.8|28.45|20.75|21.75|21.75|17|16.25|17|22.9|24.25|19.55|15.5|17|27.325|19.995|
2022-02-19 17:06:33|pink_usa_1233|GENTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7679|10.7448|8.1352|20.8075|41.5161|43.1421|52.4289|59.2|48.84|41.07|
2022-02-19 17:06:35|pink_usa_1234|HNNMY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1638|1.8382|2.3665|3.1419|3.703|4.0033|4.0099|3.5793|4.4319|4.4725|4.4116|5.1297|4.2971|4.1489|5.1085|4.3112|5.0944|4.4594|5.0521|5.2661|5.4576|6.01|6.555|6.4836|6.4455|6.2738|6.5523|6.3324|6.3053|5.7321|5.1353|4.9599|5.2445|4.7038|4.4233|4.1525|4.2856|3.9243|2.9272|2.6256|2.4361|3.2961|2.7006|2.8958|3.43|3.643|3.941|2.8548|3.0182|4.0659|4.3543|4.8445|3.8545|3.5|3.65|
2022-02-19 17:06:37|pink_usa_1235|EKTAY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9473|12.6364|13.467|13.4317|14.9339|13.8094|13.2235|12.3852|10.9881|9.4255|10.0471|8.675|6.1609|7.0896|7.0106|6.9548|7.2895|8.3831|8.1452|9.3289|8.7581|9.003|8.7959|10.5705|13.2819|11.1812|13.059|10.9938|13.6703|13.6224|11.1201|8.788|9.9133|11.2945|13.9135|13.4966|14.3531|11.58|9.97|
2022-02-19 17:06:39|pink_usa_1236|HMRZF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8691|9.312|11.9862|16.628|20.1341|20.4813|20.7416|19.4096|22.8974|25.2846|23.946|29.0283|24.0542|21.7226|28.3754|24.8584|30.0909|26.3245|29.3206|28.9974|29.9532|34.1165|35.4692|35.8305|35.453|35.9144|36.5018|33.5976|32.432|31.0391|26.9694|27.6149|26.5034|25.4005|22.9256|22.3453|22.9317|21.1513|15.4761|13.5279|12.4173|16.8872|13.9267|14.7444|18.0907|18.4499|16.9124|12.444|14.9232|20.8522|22.4185|24.0233|18.9591|17.8|19.6|
2022-02-19 17:06:41|pink_usa_1237|ZFSVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334.5934|348.1318|201.1428|222.1404|14.3443|154.7253|143.7075|124.559|61.5678|66.7253|48.5818|77.5709|81.1051|85.7436|101.2232|99.282|91.9281|105.2454|117.6557|111.1392|107.663|127.6483|153.4359|135.0623||171.8095|179.8681|194.696|187.282|191.1502|212.1993|180.674|154.7253|128.9377|99.282|122.3126|156.2599|151.3011|170.5894|151.9269|158.307|173.8306|185.9493|168.4127|126.6933|152.2681|183.0083|148.8836|171.6471|179.153|189.2451|189.0335|188.8877|212.0048|222.6411|230.0848|230.4734|246.9108|257.2939|244.3072|194.381|195.5157|178.4643|207.8295|222.4702|229.0332|242.0331|243.4214|250.2789|251.7514|270.9357|265.6062|278.152|258.4626|299.8416|310.8784|338.992|363.4728|258.5698|330.7368|359.9603|385.4001|407.8358|400.2|412.365|440|
2022-02-19 17:06:44|pink_usa_1238|ZURVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.249|11.6967|11.4994|12.0715|11.2122|10.61|8.7256|7.1443|7.8702|10.3337|9.6142|11.0357|10.1555|10.8191|11.8076|12.8603|12.0852|9.5507|10.9843|12.9854|11.2616|13.5968|13.9852|14.977|15.5659|15.7161|17.2901|17.8908|20.5091|20.6052|21.8647|23.2683|21.1268|17.1733|17.942|15.9172|17.4025|19.1353|20.3066|21.3329|23.0794|23.657|23.8469|25.8842|24.9269|26.1667|24.6022|28.2415|31.0811|33.979|36.8098|25.5178|33.4206|35.5219|40.2865|40.8369|40.655|41.28|43.99|
2022-02-19 17:06:46|pink_usa_1239|CSGKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7698|17.1808|21.0448|30.5804|38.2071|34.5074|34.9223|26.7759|33.1195|28.8246|30.9091|28.3035|18.0147|17.4501|21.8405|13.7277|17.6102|18.7581|20.8765|20.4766|24.4464|23.5452|24.1947|22.4687|22.0955|20.3329|20.9602|22.4873|20.3219|18.6316|12.1606|9.2634|11.4242|12.8858|12.8776|13.6283|14.5561|16.495|15.7714|13.8588|14.9594|9.9384|11.1449|11.5285|12.3067|12.9119|6.5685|9.9151|9.6317|12.7115|12.8055|10.49|9.485|9.76|
2022-02-19 17:06:49|pink_usa_1240|SSREY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|6.787|5.9791|6.3416|7.891|7.994|8.7704|9.7534|10.7364|10.8039|12.177|13.2901|13.4997|14.3661|12.9914|13.9482|15.6585|15.5252|14.8408|17.5086|16.0839|15.2711|16.5018|17.4128|16.4651|17.8982|17.121|18.0847|19.4914|17.4575|19.0419|18.7021|19.9713|21.8579|22.4292|24.3423|16.4389|18.0194|17.4718|22.0071|23.4767|22.8925|21.41|24.77|
2022-02-19 17:06:52|pink_usa_1241|SWZNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1232.9556|1827.7879|1711.5897|1742.4333|1972.5848|3528.7169|3906.5817|6045.3865|4958.4515|5725.9549|4076.3606|5627.7299|5418.44|5815.6265|5447.5206|4076.2576|4904.0158|5334.7874|5165.2708|5670.0314|6140|5504|5600|
2022-02-19 17:06:54|pink_usa_1242|BLHEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8314|4.6482|6.7611|8.6626|||5.7046|7.733|7.733|9.5077|8.4998||8.5972|6.8884|5.4358|6.729||8.7343|8.553||10.9967|10.7133|11.1649|11.6478|11.4305|11.5013|11.0144|10.5451|11.2977|10.9525|9.9165|10.9258|10.9701|11.759|14.0159||13.8565|13.405|12.5304|13.2102|13.2102|13.5732|15.1039|16.169|16.6464|13.5063|12.8875|14.4792|13.7888|16.397|15.32|16.09|15.81|
2022-02-19 17:06:55|pink_usa_1243|JBAXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3345|5.9396|4.5383|5.9714|7.4444|6.9507|6.4571|5.3345|6.1705|6.3058|5.5415|5.6768|5.6291|6.2819|6.1521|7.6011|7.8116|7.1397|6.8018|7.3029|7.5822|8.1819|9.3889|7.2866|7.8729|7.094|6.5477|6.9954|7.6454|8.6355|9.4382|10.3122|10.6124|10.8155|10.3663|9.3215|6.3772|7.2727|7.9512|8.1422|9.6009|6.2496|7.9288|7.9193|11.2097|12.5885|13.2|13.29|13.4|
2022-02-19 17:06:58|pink_usa_1244|JBARF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5987|29.9798|30.8883|24.657|33.544|39.3815|37.9875|36.3022|27.8047|34.8589|34.6741|31.1769|32.2535|34.1632|36.3214|35.2467|44.5836|43.5565|40.7835|38.6547|41.1756|43.9207|47.8515|52.4919|40.0085|43.5098|40.1019|35.0413|39.7284|42.3988|47.0112|49.0373|54.6207|56.5068|57.3751|54.378|49.1587|33.3327|37.4876|40.1486|41.0739|48.0522|23.7157|40.1296|42.8716|55.4241|60.952|65.54|68.0978|62.44|
2022-02-19 17:07:01|pink_usa_1245|CFRUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3718|1.177|1.7209|2.2729|2.7193|3.2064|2.8086|3.6605|4.7937|4.6225|5.1768|4.4602|4.1963|5.1857|4.3942|5.4232|6.3548|6.7291|7.2157|8.6131|8.3019|7.8014|8.7645|7.4103|7.6861|7.2614|7.0194|6.5741|6.3312|5.5593|4.9609|5.2052|5.8044|6.7972|7.3874|8.085|8.154|8.2955|7.7294|7.6016|5.8414|6.7815|7.7636|7.1428|7.4885|5.1075|6.1156|6.9064|8.8391|9.7397|12.0008|10.49|14.53|
2022-02-19 17:07:04|pink_usa_1246|CFRHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5923|16.2725|14.6585|18.2234|25.0073|29.6629|34.3336|34.2742|42.3439|52.4089|50.1033|57.9513|39.9496|44.6052|54.4042|46.8692|56.9315|66.5088|69.612|76.4851|92.8827|88.1938|84.6344|93.2862|77.0003|81.7872|73.3532|74.4929|69.7881|65.986|56.9866|52.3912|55.3728|59.7129|71.0737|75.7056|83.6087|84.7725|85.0053|78.2086|79.1716|60.4934|69.2013|80.9915|72.391|76.2577|52.5287|62.9248|65.2547|89.0649|95.7547|122.0809|106.425|149.655|
2022-02-19 17:07:06|pink_usa_1247|SZLMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0955|7.2707|8.4533|8.9263|10.5206|10.3629|10.5294|10.3366|10.8973|10.3191|10.5337|11.8521|11.4404|9.8111|11.09|12.1587|14.2348|15.8116||14.8392|15.4874|15.8341|17.4266|17.0171|19.5196|22.6641|22.4568|23.8798|16.2748|17.3962|17.7709|21.7572|23.9463|24.6|25.215|31|
2022-02-19 17:07:08|pink_usa_1248|ABLZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.846|9.0381|9.353|10.1584|14.181|13.1165|14.4801|12.459|14.6213|15.432|16.3209|18.6389|13.3176|13.4858|15.1377|11.906|14.6354|15.5527|16.8481|16.6186|18.1294|20.1825|19.3915|18.1102|18.4768|16.748|16.8841|17.2647|14.2397|14.392|15.4257|15.3696|18.3165|17.438|19.3866|21.7791|21.1499|22.8772|20.607|19.2551|21.2647|16.2544|17.3708|18.569|19.0356|22.0535|14.3557|21.3686|25.5485|27.2316|31.347|35.61|34.43|38.93||||
2022-02-19 17:07:11|pink_usa_1249|RHHBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3296|16.3467|18.2357|17.5092|15.7317|16.7149|17.1883|16.8241|13.4563|12.3424|14.3692|10.8818|10.7862|9.4654|10.1992|11.4539|10.71|9.4782|10.3634|9.257|11.6077|12.4559|14.8072|14.5691|15.0141|15.5757|17.2381|8.3079|9.5023|10.8261|11.275|11.8081|12.155|13.2957|13.8121|13.9363|13.4352|13.8032|13.1863|14.8644|13.5582|13.1896|12.3402|10.7919|11.3265|13.8469|14.3118|14.1602|11.8791|11.783|12.5514|12.8523|14.9187|13.8603|15.2535|16.5137|15.9349|17.8403|19.3023|22.6723|23.5201|25.5773|26.849|29.7258|29.3811|30.3832|27.437|29.0434|29.159|26.5908|28.9526|25.9134|26.9704|26.5612|24.1318|27.6517|28.6773|27.9598|27.3436|26.1819|25.0772|27.9985|27.9803|32.1116|32.9406|33.242|38.0178|37.8298|43.4339|45.0267|41.8022|42.5|47.39|45.97|52.3||||
2022-02-19 17:07:15|pink_usa_1250|RHHVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.9041|54.3871|43.1528|51.1068|56.5374|55.9779|49.3697|51.5639|||59.8112|72.0139|70.9826|74.4202|76.0659|82.2499|78.9915|91.0596|105.6877|110.4418|108.2476|129.4583|133.481|132.0182|131.7885|126.4595|133.1153|123.9728|135.8581|122.4734|117.3901|106.7848|90.1454|97.2766|126.5327|123.6071|118.2561|101.665|100.1656|104.9563|108.9364|127.2973|118.5086|129.2563|138.7637|130.9432|153.1614|160.4204|191.3769|206.36|220.1975|222.0486|253.0714|253.8595|255.201|253.9181|240.8139|252.2022|227.4937|239.0584|222.9435|232.8033|228.579|205.6273|240.855|245.0203|237.0376|232.2423|216.352|203.1697|230.3148|228.0582|265.5806|274.7667|281.0202|309.666|300.2955|349.576|337.1466|333.6897|320.01|375.2|357.2|417.352||||
2022-02-19 17:07:18|pink_usa_1251|NSRGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.2813|4.5395|4.8837|4.8192|4.8192|4.6256|4.9591|6.2347|6.5629|7.0435|9.0005|10.522|9.7706|10.596|8.871|9.4435|9.8359|9.6005|9.3127|11.0852|12.0576|12.7522|12.3047|12.6171|11.7838|12.6766|13.3907|13.8041|12.9225|12.85|12.2429|12.7613|14.1929|15.4641|15.7233|16.9262|14.5171|16.6487|17.2541|16.5086|19.0066|19.3299|19.011|20.4552|23.0285|23.3699|25.5099|25.4686|29.7955|30.6742|33.3236|30.5721|29.0245|26.8283|22.6723|26.4343|29.9969|33.974|35.9766|34.7073|38.4414|42.3194|41.3553|46.4632|41.0408|42.9848|46.925|46.0339|48.7078|50.2181|55.8433|52.2496|55.2838|58.4531|59.7478|63.6939|60.3809|59.8233|61.6852|60.9098|63.5096|62.8174|62.9778|67.3314|68.8207|62.4803|66.9743|78.2901|75.4261|77.1858|70.9729|71.6946|77.0372|74.9631|88.2594|98.2325|102.9826|102.8496|97.8429|107.6508|116.2431|114.8249|108.6937|124.74|120.21|140.37||||
2022-02-19 17:07:21|pink_usa_1252|HCMLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7253|4.7928|7.7562|9.4168|10.5981|10.1998|9.0455|8.8228|10.0581|9.7543|10.2246|7.3696|7.4399|9.4862|7.4599|9.5582|10.3737|11.7339|10.0724|10.8645|10.9081|11.5912|12.9581|11.0332|10.6017|11.4093|11.2557|8.7278|8.0183|6.9618|6.3611|8.2719|8.5373|9.3865|9.8656|10.3181|9.244|9.3624|8.5235|8.0846|7.0795|8.9931|8.8991|9.0251|9.9934|5.5631|8.2041|9.2369|10.453|10.9935|12.07|9.61|10.09|
2022-02-19 17:07:24|pink_usa_1253|STMEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0178|3.9389|6.5649|7.3399|7.5223|8.1605|7.5314|7.0162|9.3607|12.089|5.722|5.7773|5.5561|7.4174|5.1461|5.3811|7.5749|7.4773|8.7074|7.8965|7.1133|8.5323|8.6302|7.0103|7.124|8.3979|7.8883|6.2737|6.3192|5.5054|5.3043|7.7554|10.4188|14.829|14.7423|18.9214|21.088|22.2366|23.4663|18.2028|13.2989|15.8534|16.9451|19.7835|26.4423|21.1001|27.2856|29.4427|36.6058|37.5834|37.5223|44.7025|50.334|||||
2022-02-19 17:07:27|pink_usa_1254|PRGAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:07:27|pink_usa_1255|SHLAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.655|38.1422|42.8641|53.6833|64.1357|68.8577|80.4562|83.0235|97.1892|108.6411|105.5787|108.8795|101.1043|103.1877|110.1539|102.3146|114.8392|130.0135|134.7813|132.3516|136.8901|131.8318|132.0312|144.1569|125.9216|135.1372|157.3554|164.7428|139.9222|157.8591|175.4343|169.8726|176.6566|165.1447|184.7101|204.4555|206.7389|219.3876|200.1539|197.1125|226.9201|186.9367|201.6083|212.459|214.4677|243.6035|220.7023|235.2844|273.3654|255.5319|291.2|307.6573|275.3001|270.9501|
2022-02-19 17:07:29|pink_usa_1256|SHLRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5036||55.4635|57.9546|65.4751|72.3845|81.0558||113.2468|107.464|113.9697|111.8011|98.5488|113.0754|113.9697|109.1507|119.8103|138.3057|138.7876|136.9564|140.5224|143.8475|138.0647|144.156||135.8962|167.1234||||168.6655|170.5931|180.5684|167.1716|197.9651|198.5433|208.4489|216.8696|191.3341|196.8873|190.8329|179.5116|216.8556|207.3515|219.0242|236.1317|207.7368|234.3193|260.9017|264.7671|291.5|290.25|258.3104|258.5|
2022-02-19 17:07:31|pink_usa_1257|AHEXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9193|9.3222|14.1009|17.7592|18.411|18.6571|15.9487|17.3224|21.8189|22.2678|21.3183|13.0229|14.2304|18.1189|14.3735|18.0966|18.7929|19.4803|21.0286|25.4875|29.262|30.4246|31.0583|26.8663|26.4585|31.9685|31.903|28.3936|27.26|24.6357|19.6325|22.0866|26.4619|28.4074|31.4832|32.1588|31.4289|30.5405|25.1611|25.9236|19.9409|23.281|26.7578|25.6413|28.5922|15.7239|22.3286|27.7292|32.2497|32.923|34.14|25.77|25.37|||
2022-02-19 17:07:34|pink_usa_1258|SGSOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5954|6.8967|7.0538|8.3751|8.9824|8.6221|9.4774|9.224|11.1962|11.6755|12.4411|13.4979|11.2778|11.7176|14.1784|13.8243|15.3218|16.5169|18.1783|17.7019|17.9741|16.9155|19.2664|19.1475|16.5509|16.2536|15.978|15.5835|13.8986|15.263|17.6884|18.9051|18.9306|16.9652|18.6243|21.5437|20.0488|22.0273|22.2307|23.4239|23.8912|19.8897|23.2485|24.377|23.1877|25.1356|22.508|23.648|26.0269|28.6176|28.855|31.165|29.27|33.82|
2022-02-19 17:07:37|pink_usa_1259|GLNCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.668|9.5723|9.0787|9.8714|7.038|8.4449|8.8576|8.2615|6.5044|8.7164|8.1898|8.1662|8.9568|8.9536|7.5348|6.8476|6.6747|2.0693|2.313|3.7025|3.3434|4.72|5.729|6.6268|6.3489|7.9309|8.9005|8.6266|8.4934|7.8153|6.6468|7.497|6.4983|5.7913|5.9589|2.8523|4.0539|3.97|6.0418|7.5257|8.4299|9.2535|10.08|
2022-02-19 17:07:39|pink_usa_1260|CCHGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5986|17.7634|15.433|14.5163|17.4619|17.1006|17.9893|17.2875|17.069|19.5074|17.6127|21.6569|25.5482|29.1692|27.5923|30.4833|28.8874|29.5958|26.7155|30.3269|33.6477|30.4794|32.2863|20.047|24.1458|24.0937|31.9412|31.4516|35.6034|32.4|34.85|
2022-02-19 17:07:41|pink_usa_1261|KHNGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5509|16.0299|15.3565|19.1012|15.8752|16.9502|17.5553|15.5763|16.2612|19.2212|19.2799|20.5957|21.043|20.014|21.5378|23.4072|22.5794|20.429|23.1583|23.4561|23.7971|24.9891|22.3221|24.3631|28.9383|32.8844|31.1246|27.5962|28.1452|29.6304|23.4866|25.6453|27.2784|28.4235|32.662|27.0379|31.9403|38.5801|44.9387|56.7219|68.93|68.21|63.93|
2022-02-19 17:07:43|pink_usa_1262|CLZNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5532|4.5735|2.6385|4.4328|6.2622|8.2323|8.7248|9.0344|10.2798|14.0371|12.3132|15.4232|6.9024|6.9236|9.9209|7.6694|8.6896|8.957|9.7507|10.3207|12.3049|13.2924|14.1208|14.942|12.624|12.3453|14.6926|15.429|12.3747|14.4558|13.4115|12.3174|12.8926|12.7316|14.6567|16.9571|18.8203|21.6744|19.122|19.5638|21.2164|14.2772|17.041|15.4432|16.5728|18.2383|13.5386|16.1358|19.3392|20.6696|19.8598|20.2262|19.59|20.385|
2022-02-19 17:07:46|pink_usa_1263|PGPHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.6091|41.9283|78.0155|91.8182|91.2181|105.1809|98.8196|132.8264|145.2288|145.2288|137.2273|129.6738|141.6281|152.4303|124.0246|157.7113|178.6355|187.6373|198.7371|209.6416|212.3702|220.8439|227.5821|220.5294|241.5307|253.6068|254.198|284.226|314.9336|345.0382|361.7674|440.329|404.1959|477.927|560.0469|595.8402|613.9826|661.3048|663.9865|741.3499|531.5469|676.1757|732.757|743.1793|855.3558|674.9077|881.5177|918.9919|1145.9729|1268.2101|1572.0999|1605.2|1605.86|
2022-02-19 17:07:48|pink_usa_1264|SXYAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3584|5.9278|6.2009|6.2619|7.8587|7.7912|9.9439|||14.2973||13.7535|12.6266|11.9519|13.1086|15.8789|16.2209|18.273|16.1623|19.0324|24.1213|27.1934|28.2935|33.46|32.07|41.75|
2022-02-19 17:07:50|pink_usa_1265|SKFOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1808|0.1795|0.2969||0.3517|0.3477|0.4533|0.4547|0.0008|0.6151|0.6151|0.5646|0.5023|0.5557|0.5074|0.5483|0.5443|0.6564|0.7232|0.8692||1.0417|1.0689|0.923|0.8893|0.9561|0.9194|0.8799|0.9485||1.134|1.2958|1.2784|1.6027|1.7475|1.9524|2.0415||140.5736|140.9163|182.1968|132.4376|164.3264|148.1838|178.4933|153.229|175.4032|234.862|267.0688|282.4289|336.5|331.9999|418.39|
2022-02-19 17:07:51|pink_usa_1266|LZAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3115|6.9485|7.4889|7.3651|8.5653|5.2608|6.2662|5.4416|6.8454|6.2934|6.6009|6.4333|5.0073|4.6508|4.1484|3.2338|4.5206|4.529|5.3925|6.7948|7.3195|8.1361|9.1019|10.2554|11.2365|10.4682|11.5836|13.0737|12.3418|14.8159|15.7035|16.0125|18.128|16.1373|17.6723|20.4249|24.7726|25.4095|23.012|26.6586|33.9461|25.1107|30.4277|33.2081|33.4956|35.5755|39.3956|51.7571|61.5502|62.6147|55.6111|70.66|80.19|83.5|
2022-02-19 17:07:54|pink_usa_1267|GBERY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2442||21.1383|26.174|28.9449|28.3736|27.9668|30.2519|32.8313|29.6515|26.7386|30.6343|32.3873|35.4338|39.3407|36.168|39.4313|42.8305|42.4426|38.9373|40.5825|40.2144|41.562|36.3482|37.6261|44.6945|45.2288|53.3282|43.979|48.1333|56.1555|60.5567|62.9315|76.85|78.15|81.15|
2022-02-19 17:07:56|pink_usa_1268|SONVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9195|21.2201|20.787|22.2161|17.7556|16.4102|16.147|18.0337|19.0692|16.8768|17.9599|19.8243|21.0672|19.0102|21.9833|23.8934|25.9656|27.8336|29.2678|26.9201|25.7828|25.1096|23.2445|23.9358|23.0496|24.0783|26.4105|22.7374|25.7685|32.2299|31.9235|29.7213|30.4059|34.2861|38.9686|31.7645|38.4225|44.9607|44.8524|45.0246|35.3564|39.6635|50.0054|51.521|52.8929|75.33|76.03|77.42|
2022-02-19 17:07:58|pink_usa_1269|GVDNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8737|8.7198|10.3974|11.3392|12.2057|13.1851|13.0721|15.4681|16.1009|15.5152|16.3314|12.058|13.8443|14.8543|15.5872|14.9489|16.6904|20.5281|20.2947|22.8721|22.8315|25.6277|27.7323|26.635|30.6135|30.9879|31.3929|27.4117|31.031|35.0663|34.7135|36.3693|31.5118|33.0762|37.2073|39.346|41.1739|42.3635|41.6498|45.9133|42.7673|47.7681|54.9228|53.5666|59.5013|59.2908|71.1784|84.7853|81.8282|77.37|94.3301|90.61|105.76|
2022-02-19 17:08:00|pink_usa_1270|GVDBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535.5164|683.0997|488.2804|504.125|659.269|654.988|748.9164|779.1361|860.4745|889.5851|851.0564|891.2975|699.5101|800.5409|812.5277|841.6382|838.2135|887.8727|1089.0782|1091.6467|1254.3235|1242.3368|1306.111|1498.5252|1452.204|1604.9294|1611.4732|1550.9559|1445.3232|1620.092|1770.7967|1775.308|1877.1325|1636.7628|1664.8079|1824.4304|1971.1946|2031.3142|2135.5258|2069.3366|2314.7477|2182.9859|2378.9863|2741.5848|2660.4481|2970.0077|2933.0786|3472.684|4282.8631|4055.0198|3884|4717.6186|4850|5240.965|
2022-02-19 17:08:02|pink_usa_1271|SAUHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4582|13.9239|13.0934|14.217|14.9499|16.953|19.3958|18.8095|17.7835|23.2554|28.4829|31.6011|33.7496|30.0463|35.531|37.9148|30.5368|40.1608|42.6557|40.4525|48.7909|36.0536|40.8315|46.1594|57.9972|61.6453|81.61|93.205|107.71|
2022-02-19 17:08:05|pink_usa_1272|SWPRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.608||41.5886|||52.675|51.2871|||71.4732|79.7574||67.0667||71.6054|73.1477|73.6306|69.653||67.7277|72.4923|74.0616|70.5038|65.9651|66.3176|76.7433|69.4557||67.6395|77.5541|77.8185|78.0829|71.1647|77.4219|79.8455|79.4232|81.9341|83.0701|82.8118|81.8917|74.2086|81.1766|80.6349|93.5609|103.8497|95.4542|89.1039|87.7434|91.3493|93.1089|102.3474|108.153|100.25|
2022-02-19 17:08:07|pink_usa_1273|SWZCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.8767||157.0727|168.4251|198.3723|218.6144|207.0475|198.7021|247.693|263.8205|269.2977|278.4987|256.8586|233.964|250.8997|258.6703|270.9308|287.8556|307.8456|301.9839|337.8006|372.915|429.8775|433.5436|409.6497|430.7077|442.5645|432.6268|380.484|382.1977|413.3493|373.5629|376.4246|352.6412|363.3087|398.8204|418.6508|437.1953|444.8102|391.9794|402.0122|420.0056|427.9557|462.3859|449.1605|486.914|487.516|495.0029|514.0526|517.8816|516.9244|575|570|571.22||||
2022-02-19 17:08:10|pink_usa_1274|SCMWY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0697|16.9333|15.3395|15.3266|12.1141|16.355|16.787|14.5921|10.8532|10.6974|8.6909|9.9827|12.2194|11.9599|13.1972|12.9614|11.9124|13.0635|13.7486|13.2618|13.5171|15.7309|15.5397|16.1136|16.782|19.5634|18.3693|16.4735|17.0582|15.9193|16.4023|16.7129|17.315|20.1075|19.2928|18.991|20.7567|21.2549|18.2659|19.0685|17.6404|17.6847|15.4983|18.089|21.6301|22.4564|21.2229|21.0233|24.445|26.9296|27.281|28.7123|25.8043|23.5566|25.2074|25.8553|27.3211|28.9475|30.8952|30.1831|33.367|36.8748|41.6541|42.9558|42.4928|39.5274|42.7867|43.1862|37.3476|39.1741|41.0082|37.7417|38.2122|35.5164|36.7351|40.5264|42.6439|44.0751|42.0329|39.21|40.7066|41.6985|42.6245|45.9224|45.0404|48.2838|49.0097|50.2032|52.5099|50.8062|50.5382|57.3475|57.51|56.09||||
2022-02-19 17:08:14|pink_usa_1275|EMSHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||595.9065|665.1979||580.0895|558.951|415.7487|531.2344|554.9971|574.4832|613.9632|572.1439|727.6742|880.2226|895.3848|874.3283|874.3283|1048.092|1055.8859|
2022-02-19 17:08:16|pink_usa_1276|FEEXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7582|2.8547|3.4379|3.9598|4.7272||3.4379|2.9468|||2.5723|1.7497|1.4857|1.8602||1.455|1.4792|1.0437|0.4727|0.7573|0.7367|0.2887|0.2271|0.3321||0.8779|0.9823|1.3506|1.4366|2.1978|2.4864|2.4557|||2.4557|2.4557|1.7443|1.4959|1.2306|0.9951|1.0917|1.9151|3.2459|4.3929|5.9309|4.8|3.83|
2022-02-19 17:08:17|pink_usa_1277|BPMUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.5|135.25|67.7|79.75|104|74|74|53||73|71|70.4399|43.4|33.8||46.15|50.25|56.397|55.5|71.4|103.32|139.65|141.5|128.5|105|93.3|114.14|128.77|94|95.5|72.85|68.36|78.6|70.378|89.5625|84.35|80.4|75.25|68.16|66.2|52.3|39.44|45.08|36.71|44.81|49.7|37.25|54.91|55.52|60.34|51.16|49.8048|46|41|
2022-02-19 17:08:19|pink_usa_1278|TMNSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6589|12.5334|7.5297||22.5406|27.0099|28.1981|23.5122|27.9044|35.9484|32.5479|29.9449|17.0026|16.5411|17.1095|12.6888|14.7534|17.0512|22.5309|22.4823|24.1243|26.2326|33.228|35.2635|33.9374|31.9729|34.0848|34.8706|39.7819||50.3486||62.126|69.7412|75.8804|92.6772|121.3104|129.1685|132.1153|150.3463|163.1763|112.002|140.1972|178.9587|168.4461|153.0921|99.6408|151.4851|154.8389|129.3832|148.4221|157.5|142.5985|133.8228|
2022-02-19 17:08:21|pink_usa_1279|TMSNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.5292|67.8363|78.586|88.3148|100.9494|128.6042|120.7898|148.8996|166.0674|113.5118|139.9262|176.0889|164.4024|156.5389|127.303|146.2428|135.5343|137.5409|144.9812|163.155|139.12|136.145|
2022-02-19 17:08:23|pink_usa_1280|VACNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0397|16.6847|14.2877|11.4208|10.1988|10.0766|10.6012|10.6012|10.6012|10.6012|10.806|17.3491|23.9913|28.0064|34.145|41.5375|50.24|
2022-02-19 17:08:24|pink_usa_1281|PSPSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6801||44.4428|46.758|50.2535|52.9319|56.7905|49.7541|68.5481|69.0021|74.2226|86.2526|83.5742|75.0398|77.1734|76.4925|80.2603|88.9764|82.167|80.9776||75.8115|84.7999||76.8647|93.1528|86.18|77.7545||75.2668|78.7623|88.7494|86.6249|77.4004|78.5625|86.4524||82.167|84.2552|86.6158|88.6132|91.2008|98.101|96.0827|115.4588|129.7211|98.0532|113.7695|114.4473|123.2584|118.9012|131.6|124.84|121.1|
2022-02-19 17:08:26|pink_usa_1282|HNHPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4898|2.9082|3.4898|4.8193|6.398|8.3092|7.4782|6.2319|6.315|6.4811|5.941|5.5671|4.0299|4.4454|5.8164|4.7861|4.9024|4.8775|4.4537|3.7391|4.1296|4.1712|4.5285|5.4923|5.0929|4.5727|5.2066|5.5502|5.4134|4.8175|5.1381|4.8952|5.4916|5.6626|6.4318|8.2801|7.4954|6.6241|6.6989|5.8762|5.5219|4.1113|4.0938|4.2775|4.4201|5.547|4.4063|5.2802|5.0667|6.5046|8.6616|7.8171|7.63|7.5|
2022-02-19 17:08:28|pink_usa_1283|CUII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|5|15|19.62|13|12.45|16.5|11.5|11.14|13.5|12.24|13.06|11.63|5.45|11.9|5|8.3|9.8|5.94|5|4.1|3.99|4.89|5|3|3|3|2.9|2.8|2.5|2.25|2.17|1.25|1.25|1.5|1.87|1.74|1.75|1.6|
2022-02-19 17:08:30|pink_usa_1284|SMUUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9509|15.5944|16.3473|17.8314|15.3288|15.4716|12.6848|14.2962|15.9102|17.0234|||14.8879|11.7636|9.9497|11.9472|12.338|14.1157|12.8035|14.7599|14.9085|15.2184|14.9003|15.3162|12.3848|15.538|13.9706|14.2332|15.4574|13.94|13.8293|7.1328|8.5777|7.6698|11.013|13.9873|12.2129|14.8512|14.9492|
2022-02-19 17:08:32|pink_usa_1285|BKKPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6377|1.6463|1.672|2.5724|3.1182|3.0489|3.6812|3.2481|3.9856|4.2483|4.6951|4.3184|4.0206|4.3972|5.8338|5.4133|5.7462|5.974|6.8587|5.2664|5.918|4.7219|4.8915|5.2727|5.9672|5.5469|5.0351|4.8425|4.103|3.8728|4.4686|4.2189|4.5384|4.4162|5.074|5.1491|5.3559|6.2297|6.5116|5.6471|6.2955|6.0888|6.2861|6.2935|5.7387|4.3696|2.5926|3.3791|3.0975|3.7481|3.9617|3.5396|3.24|3.61||||
2022-02-19 17:08:34|pink_usa_1286|BKKLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4817|22.3833|22.7536|28.3905|32.2171|28.6045|28.3206|22.8523|21.6344|24.9795|27.1391|25.5387|23.5978|23.2573|18.788|19.3669|21.3844|19.9287|20.6311|19.0719|23.6116|24.6539|25.1495|28.8492|30.6251|26.3634|29.1234|27.4266|30.0301|29.99|27.6735|24.7476|13.7997|16.4059|14.8056|18.5719|19.3296|18.0995|17.96|17.79||||
2022-02-19 17:08:36|pink_usa_1287|BKAYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6628|23.0224|23.0602||23.0602|26.2491|30.3085|23.7983|23.4576|23.2779|24.7817|22.2209|20.7498|17.3141|17.5867|14.0871|14.0871|27.9873|28.2088|26|26|
2022-02-19 17:08:38|pink_usa_1288|KPCPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4005|11.6003|12.6404|16.4005|16.2106|19.3501|20.4639|23.4965|19.7532|19.6092|16.0595|18.6687|21.1123|24.6368|24.0819|23.7287|19.2755|16.3173|14.2819|16.4713|16.7313|19.0153|16.8831|19.6152|20.7951|23.3339|26.073|24.7057|21.5768|24.3704|20.7039|21.6114|22.9997|19.8991|18.6787|10.08|11.6605|9.5884|14.4217|18.0821|14.6222|15.64|16.694|
2022-02-19 17:08:41|pink_usa_1289|PEXNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|4.3816|5.5438|5.5766|6.2327|5.7603|6.3821|7.5261|8.4895|7.5794|6.5505|7.3779|8.3636|7.3199|7.0054|7.2266|7.2979|7.3633|7.8681|7.277|7.03|7.5488|7.4795|5.3644|5.0897|4.8489|2.9783|2.4597|2.8018|3.7224|3.5583|4.1877|4.2398|4.2729|4.6856|4.989|6.3415|6.0564|8.2817|6.3011|6.8347|7.4912|7.5023|7.6853|3.6792|5.3917|5.3767|6.8022|6.9262|7.0046|6.41|6.76|
2022-02-19 17:08:44|pink_usa_1290|PTXLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0171||2.2802|3.1748||3.7712||3.8216|5.0867|4.999|||4.6554|5.0165||4.6833|4.6306|4.578|4.3851|4.4932|||4.0167|3.5081|4.043|2.7889|2.8328|2.0785|1.6663|1.3769|1.8505|1.9645|1.9996|2.2715|2.3416|2.2627|2.4381|2.631|3.0783|3.929|4.1571|3.4598|3.5447|3.5853|3.739|3.6932|2.1536|2.7126|2.581|2.9258|3.6229|3.7954|3.1334|3.3183|
2022-02-19 17:08:45|pink_usa_1291|SCVPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7676|13.3657|13.4218|14.9585|16.1843|11.2633|11.6097|11.3965|13.2797|14.03|12.3449|11.8842|8.3097|8.5129|10.2947|12.1334|11.1757|13.019|12.79|11.5|
2022-02-19 17:08:47|pink_usa_1292|TOIPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5363|28.2364|28.0031|22.9625|21.469|21.5624|22.6969|22.6969|23.0107|23.0107|8.7252|8.7252|12.603|10.6932|10.9133|10.9133|16.8|16.8|
2022-02-19 17:08:49|pink_usa_1293|AIPUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1756|8.0166||11.1353|||10.8175||13.5412|19.0079|20.2828|21.3549|19.2107|19.0466|17.9708|20.5267|24.0854|24.459|25.3|14.6097|19.2967|17.6113|20.2|23.15|20.19|18.67|17.84|
2022-02-19 17:08:51|pink_usa_1294|APTPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0715|1.1912||1.4063|1.7006|1.8677|2.025|1.966|1.6711|1.966|2.0446|2.3101|2.3101|2.3938|1.9949|1.8951|1.7954|1.99|2.1|2.25|1.36|1.75|
2022-02-19 17:08:52|pink_usa_1295|THNUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7081|7.3461|8.063|7.6088||7.0409|||7.7791||7.8217||9.7878|||12.6381||12.0852|12.0342|12.0508|12.0508|12.8281|13.5921|15.9477|8.8719|8.841|9.9202|10.6727|10.9113|10.1249|9.915|9.7|
2022-02-19 17:08:54|pink_usa_1296|CPPCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5558|21.6638|27.513|27.2123|25.4078|13.1065|24.2627|19.2718|18.5899|24.2331|19.44|19.18|17.99|
2022-02-19 17:08:56|pink_usa_1297|AVIFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9051|1.0444|1.1372|1.0804|1.5003|1.2445|1.4019|1.3225|1.6954|1.7026|1.8031|2.0628|2.5035|2.8245|3.6333|3.7454|4.8056|4.5511|5.3403|5.7782|5.9418|4.3105|4.8712|5.0008|5.0491|5.5802|5.6019|5.2895|5.0231|3.4196|4.2158|3.6332|3.9028|3.3684|4.3074|4.544|5.127|4.973|5.8972|5.2213|5.4631|4.8541|5.1366|5.8455|6.3024|6.5437|5.6097|5.6569|5.5363|5.5778|5.4732|5.2868|5.955|6.95|
2022-02-19 17:08:58|pink_usa_1298|AVIVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2707|5.2797||5.2797|5.3762|5.3762|6.7382|6.7011|5.5951|5.5951|5.4251|5.4251|5.5456|5.153|5.6|5.78|
2022-02-19 17:09:00|pink_usa_1299|INDOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.18|7.068||5.1368|5.2815|5.182|8.0398||7.8861|7.9675|9.0256||12.3265|14.6462|18.0873|14.0839|17.8967|14.7315|15.2606|14.5352|10.4758|11.2943|5.0659|8.4225|7.5687|11.0365|12.6705|14.819|13.0126|12.61|
2022-02-19 17:09:02|pink_usa_1300|TSCFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4201||8.337|7.6273|8.2859|9.5901|10.8752|10.8752|11.564|11.564|11.564|11.564|12.7229|12.7229|12.7229|12.7229|24.8502|28.1819|28.2077|28.2077|20.6794|18.5299|25.21|25.21|28.65|28.89|28.89|
2022-02-19 17:09:04|pink_usa_1301|TACYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5093||6.039|5.6694|5.9718|5.997|6.7781|6.7781|8.028|7.3926|5.0484|5.9995|4.7918|5.1457|5.1722|4.8422|5.92|6.695|
2022-02-19 17:09:06|pink_usa_1302|BDULF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5163|0.4357|0.6441|0.7105|0.682|0.7105|0.9046|1.1841|1.4399|1.5725|1.582|1.8188|2.4156|2.6997|2.6912|3.306|3.4197|5.2479|5.1342|4.3385|3.5996|3.6754|0.4215|0.5021|0.5399|0.5873|0.521|0.4831|0.5684|0.6726|0.6205|0.5257|0.548|0.5399|0.5873|0.5399|0.6015|0.6915|0.701|0.7199|0.7578|0.7105|0.7974|0.8052|0.7589|0.5449|0.716|0.6207|0.6552|0.7108|0.7108|0.7219|0.7357|
2022-02-19 17:09:08|pink_usa_1303|KGTHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.491|12.6623|7.7188|9.6447|10.762|18.454|24.9596|20.875|17.945|17.895|
2022-02-19 17:09:09|pink_usa_1304|INGVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3905|6.4989|3.7362|6.6638|11.1504|8.1198|8.1627|6.8739|8.936|8.0338|10.6545|9.8812|5.1124|5.9029|7.0397|5.164|7.2797|7.862|6.2552|7.8276|9.7093|11.9433|11.7543|11.9745|12.6522|11.0669|12.5878|14.8304|11.9433|11.7199|10.3366|10.7189|10.8883|12.3597|13.2728|14.9101|16.1198|16.4172|15.6502|12.7699|11.6352|9.4258|10.652|10.2067|9.8031|11.4778|5.7634|6.5038|6.6851|8.8645|11.9075|12.9694|14.0699|14.075||||
2022-02-19 17:09:12|pink_usa_1305|NNGRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4493|16.5612|17.1725|17.0931|16.7277|19.1513|16.2065|17.033|17.1364|15.4711|16.7756|11.8577|14.7802|17.5676|20.7527|23.4503|23.3707|26.14|27.28|
2022-02-19 17:09:13|pink_usa_1306|NNGPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.412|24.3872|25.3636|23.5845|23.5762|23.5845|29.4599|27.3083|22.0949|26.3096|29.1103|28.0749|28.5162|35.4095|36.7571|37.436|34.508|39.3718|33.1374|35.2083|33.9904|31.7028|34.2946|23.4988|29.9394|34.9994|40.7236|45.8508|45.58|51.532|54.1725|
2022-02-19 17:09:15|pink_usa_1307|AEGOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8185|4.9505|3.1605|4.4685|5.8903|5.0294|5.281|4.4685|4.5904|4.7529|5.6872|4.9966|2.8842|3.3473|3.3488|3.2498|4.3222|5.0732|4.7895|5.5071|6.0494|7.6014|7.6348|7.3776|6.9616|6.3928|6.5711|6.4395|5.0811|4.9283|4.7543|3.2855|3.1752|4.6036|4.4274|4.2703|5.0005|5.357|5.5693|5.2042|5.6005|4.1|4.2222|4.1484|4.0435|4.3906|2.4692|2.6947|2.4327|3.8276|4.3633|4.1904|5.065|4.68|
2022-02-19 17:09:18|pink_usa_1308|ABMRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6066|23.1241|27.9111|30.8697|27.6394|23.2609|25.0853|20.7524|20.7068|19.2472|19.7885|16.7731|8.9252|8.6526|8.4127|9.7529|11.6846|11.3077|12.8549|14.85|
2022-02-19 17:09:19|pink_usa_1309|AAVMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7622|16.5551|17.101|8.5133|7.8023|7.6446|9.1671|11.4352|11.407|13.1952|14.45|
2022-02-19 17:09:21|pink_usa_1310|RYDAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9617|13.199|11.9506|13.6827|15.4882|16.3849|15.9202|15.9969|16.9528|18.9022|21.0907|20.113|18.4514|21.6574|21.3249|19.6334|21.5569|21.0493|19.9119|19.6968|20.7319|22.7748|23.6013|26.9542|25.5558|22.4054|21.2276|20.743|16.6307|16.1305|16.9238|19.2346|17.5839|20.4781|20.4361|20.932|24.25|27.4259|26.1802|28.9882|29.2844|24.7566|27.7473|29.0936|26.467|26.7649|16.4151|15.2891|11.9814|17.3593|19.1709|19.6456|21.8257|21.62||||
2022-02-19 17:09:24|pink_usa_1311|RYDBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5165|13.4412|12.522|15.0155|15.7553|15.2662|15.4252|14.2001|16.344|18.5263|20.3767|19.7722|17.9194|22.4931|20.6108|20.2056|21.5279|21.816|20.9801|20.5899|21.4879|23.8945|25.1695|28.0917|26.1449|23.6478|21.8004|19.5176|16.1462|16.2634|17.6879|19.8367|19.386|21.6596|21.454|21.5086|24.5722|27.3532|26.3408|29.5944|29.7568|25.1884|27.169|29.1651|25.8435|26.5163|15.6241|15.1561|11.5887|16.4256|18.5557|19.3018|21.7993|21.87||||
2022-02-19 17:09:27|pink_usa_1312|EXXRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.6899|47.2066|53.4231|61.9114|58.6983|70.1482|66.5247|64.0789|53.8067|62.7582|66.7661|69.3079|76.3745|50.2594|59.6253|54.2093|80.4942|82.3942|78.51|84.71|89.74|
2022-02-19 17:09:29|pink_usa_1313|EADSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8111|3.3677|2.4256|3.3439|4.7429|4.1863|4.3184|4.6996|5.62|5.1197|6.1571|6.8324|6.2288|6.7712|8.9757|7.5942|7.1584|8.7924|11.2956|12.6257|14.2219|17.0717|16.1428|15.6271|13.9951|11.7203|15.0026|15.4823|13.5946|15.7194|15.7798|14.5063|13.9118|15.7144|18.1686|20.4061|22.9666|24.3341|28.0972|28.4966|31.119|23.0003|32.6422|34.79|32.33|36.46|13.6|17.7|18.13|27.88|28.39|33.175|33.8|31.44|
2022-02-19 17:09:32|pink_usa_1314|UNLVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:09:32|pink_usa_1315|AHODF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4596|10.4401|10.2222|10.8272|11.3825|12.4929|12.0302|12.003|12.6646|12.1542|12.5701|12.6994|11.2243|12.846|13.4419|11.6504|12.6766|13.4815|15.6244|15.5808|17.8378|19.034|19.5081|17.3382|15.2155|16.5147|17.8048|17.924|17.9146|20.0655|21.0677|20.4817|20.1191|17.3849|18.2963|16.1712|16.2678|19.1035|20.653|21.4942|20.8658|22.9523|24.177|21.4974|23.4908|23.9353|21.1393|25.8196|28.8866|27.2037|26.8543|29.9386|33.1|33.2||||
2022-02-19 17:09:35|pink_usa_1316|ADRNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.0135|4.1663|4.7275|4.9341|5.2937|5.7669|6.7308|7.7074|8.0713|8.8405|9.8249|12.3238|11.8477|11.4109|14.3046|14.1264|12.9035|16.4274|16.9824|15.5144|14.919|13.4837|11.9352|13.3732|12.9291|14.907|14.2419|14.6032|13.0249|13.7303|12.2213|9.9814|5.8529|6.1273|1.6076|4.0287|4.5919|3.7351|3.9709|3.8169|3.0757|3.7399|4.0046|3.9373|3.6533|3.6244|3.7543|4.1635|5.0972|5.0924|5.6508|6.0262|10.1401|9.3357|9.8832|9.1869|7.7403|8.3149|7.3685|7.8663|8.2857|9.1108|9.1108|8.6403|9.3959|9.228|9.4169|9.6283|8.3154|9.6498|9.8866|9.183|9.2348|10.0798|11.3768|11.4671|13.3077|13.8699|15.4756|14.9284|12.8537|14.1287|15.6279|15.3774|15.8826|17.2231|18.2866|18.502|18.8987|17.5137|17.8891|16.4573|16.0531|18.925|20.3953|21.2066|20.3004|22.4149|23.6098|20.5824|23.248|23.3317|21.7515|25.7798|28.6688|27.3094|27.0046|29.2359|33.26|34.4||||
2022-02-19 17:09:39|pink_usa_1317|ASMLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4803|55.7572|53.1352|||26.2123|27.3773|29.1248|12.8731|20.1159|28.5423|18.627|6.9899|9.9094|8.9588|7.9231|16.5638|23.1041|19.7862|18.62|15.2323|17.9397|19.7955|17.0298|18.8146|23.0086|25.6298|23.2998|23.9988|28.95|28.95|29.4245|35.5905|37.3027|26.1721|34.026|24.8493|20.3156|20.086|23.8636|34.8432|34.2799|40.8484|36.18|34.343|44.5831|48.9014|42.5642|42.4582|48.6137|57.1371|57.2642|66.1243|57.994|64.1493|70.2707|89.6876|86.7196|83.5204|80.5522|93.9067|101.7766|94.7936|105.1568|79.7725|84.5203|91.3928|89.3737|99.42|104.1171|126.9697|125.0169|160.3101|169.2753|186.9964|198.9434|185.634|145.9966|176.8936|195.3946|237.9749|291.9391|250.9777|365.0151|367.6206|471.4576|592.7632|678.8359|741.6417|814.92|||||
2022-02-19 17:09:43|pink_usa_1318|HEINY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7237|33.011|28.1034|31.5025|29.3469|29.0691|32.126|33.5937|31.7693|34.2767|34.6685|35.8101|40.058|41.1725|40.9988|41.0716|34.5655|39.6309|46.1613|45.9773|49.2325|50.3552|46.967|45.6951|41.9816|50.6801|54.6973|52.6667|52.1687|40.1981|45.6433|44.4337|55.0175|51.345|61.678|52.11|55.54|
2022-02-19 17:09:45|pink_usa_1319|HINKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0418|26.14|25.9476|32.7875|40.7683|43.9355|46.5806|40.1248|45.7736|44.0252|46.7599|53.2606|39.7213|41.3352|50.5707|42.9044|53.7932|59.7552|69.6014|59.4842|64.1363|59.71|60.8392|65.8926|68.1283|66.4745|71.4084|70.3334|73.9856|80.1864|81.1845|85.5484|81.5196|69.7045|78.7923|92.7499|92.2254|98.8207|102.0685|94.9887|90.9772|82.9069|101.1408|109.6219|104.6619|104.638|79.3997|90.4369|89.3029|109.8905|102.892|121.6517|106.8699|112.32|
2022-02-19 17:09:48|pink_usa_1320|HKHHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0015|27.8556|26.4162|27.5937|27.2774|28.4725|28.9925|29.4935|28.6521|31.4269|32.0633|31.9479|35.9221|34.646|35.4701|37.2971|32.2774|36.9935|43.6345|44.7824|46.5849|48.763|45.205|44.2317|40.1663|48.3161|51.0955|48.6152|47.4378|36.3568|40.5411|38.8118|47.1758|45.0808|50.8221|43.58|46.38|
2022-02-19 17:09:50|pink_usa_1321|ADYEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|8.2323|8.565|14.625|18.525|23.2|22.365|24.57|28.04|26.32|
2022-02-19 17:09:51|pink_usa_1322|ADYYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||485.5344|828|450.5|771.75|745|657.19|810|837.04|1459.9|1863.995|2439.96|2207.5|2445.08|2997.96|2682.9999|
2022-02-19 17:09:52|pink_usa_1323|RDSMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2845|2.0941|2.2273||2.7718|1.9189|2.8327|3.2287|3.5028|3.3658|3.3353|3.0612|3.1982|3.8322|3.7085|3.3995|3.9254|3.9657|5.2445|5.7462|5.6209|6.6748|6.8417|6.9084|7.0753|8.3603|8.2592|7.7198|8.5268|8.7844|8.2332|8.1987|10.9556|8.7318|4.6002|5.0758|5.7449|7.5715|9.2336|8.0886|7.5933|9.3145|10.6095|11.397|12.1706|8.6209|9.0433|11.1086|9.3249|10.2452|11.8062|11.8775|12.991|15.9984|15.9812|13.1797|15.1137|13.6668|13.1694|11.7597|12.7322|10.2418|11.2468|11.8603|12.2676|14.7987|13.4004|15.0676|16.9742|18.4538|21.9271|22.9774|23.3044|24.9488|18.9155|26.4713|29.4831|28.9238|31.374|24.941|33.5639|39.669|43.1731|42.2027|47.0284|54.55|56.67||||
2022-02-19 17:09:55|pink_usa_1324|AKZOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.1527|4.8165|4.5162|5.1139|5.1351|4.9967|4.8031|5.2953|5.3616|6.0236|6.2692|6.3123|7.8191|7.9954|18.7517|20.5159|6.4994|8.3284|6.9054|7.9085|7.9668|9.2849|8.0368|7.9439|7.9557|10.1173|7.8611|8.2466|7.8747|8.7421|9.1475|8.6394|6.415|6.3972|4.0221|5.597|6.5505|8.1133|7.8543|8.1454|7.7584|9.3891|10.1603|8.8576|9.8405|10.4542|11.9675|12.3748|14.1515|14.0758|17.556|20.1202|19.2458|18.8393|18.8535|15.5171|11.247|9.939|8.9932|10.8872|15.3117|16.4985|14.1817|13.1172|15.6646|15.7482|17.4465|16.362|11.4079|12.5961|15.3516|12.5287|15.0569|18.1085|17.022|15.5049|18.052|21.4602|22.6215|21.1133|19.1839|19.4166|21.4307|21.0453|18.631|19.3254|19.7212|18.6465|20.0201|18.4571|24.5738|26.286|27.8173|28.0685|30.4958|28.022|30.7619|26.432|27.5345|29.7295|28.1523|32.5109|20.8146|29.1497|33.0044|35.3747|36.7383|41.1322|36.1537|36.74||||
2022-02-19 17:09:59|pink_usa_1325|ALLVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1326|ALTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1327|ALVVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1328|RYLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.655|22.2253|23.9843|20.8639|25.6952|26.691|28.4854|33.7481|37.2287|35.5597|34.9436|40.1091|43.882|32.8362|37.9169|41.4497|46.731|47.2749|37.7151|45.6797|46.5147|53.8038|55.2557|51.19|45.324|36.75|||
2022-02-19 17:10:04|pink_usa_1329|SFFYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2263|22.0258|22.2736|28.374|25.1583|29.9346|24.5077|22.5101|32.9612|40.3101|48.9452|63.8|51.9|48.38|
2022-02-19 17:10:05|pink_usa_1330|WTKWY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3661|19.7842|12.5106|16.4384|10.9104|15.4201|11.9287|15.711|12.3651|12.947|12.5106|10.9104|10.1831|9.6739|6.4299|7.2927|9.3457|9.4683|10.0505|11.5219|10.5034|12.7313|11.7128|12.5035|12.7681|13.3304||15.0505|18.7552|18.8544|19.9791|20.7703|19.5525|21.9205|18.0641|17.5228|15.324|13.1929|10.8588|12.3103|15.5291|15.6702|15.1973|13.8535|15.3733|16.0017|16.6154|15.8058|12.9341|13.1626|14.5489|11.8836|14.9569|16.329|17.7492|17.2298|21.6729|23.9029|23.0301|25.6072|24.2767|27.0068|28.6223|26.997|27.9441|30.5851|34.7546|35.523|38.6299|33.0034|37.4828|40.7341|42.2551|48.7698|48.38|52.28|58.6458|54.0411|63.6255|70.4471|68.4623|71.0677|62.9525|74.4225|85.2727|83.4738|83.3362|99.9201|114.15|118.14|
2022-02-19 17:10:08|pink_usa_1331|EUXTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1167|39.5724||47.3034|47.3034|39.8233|40.6244|39.6303|43.1339|50.7009||55.9434|59.455|71.2302|60.8401|62.8139|51.5599|59.6963|69.686|76.0079|79.4343|58.6636|98.0194|116.1893|101.4569|101.1623|110.148|117.25|103.23|
2022-02-19 17:10:10|pink_usa_1332|TNTFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8761|6.93|6.0584|6.6717|9.9484|11.3411|10.5666|9.2354|9.9742|9.6233|9.4386|6.3883|3.5693|2.3795|4.7054|2.9936|3.0866|3.1518|1.637|2.4025|3.2577|4.6558|3.9906|3.8277|3.0052|2.8423|3.4613|3.7056|2.7039|2.8749|3.5347|2.9645|3.6404|3.5183||||3.9825|3.0133|2.9726|2.9319|1.751|2.1175|1.4756|1.6755|1.9952|1.0702|1.2062|2.7026|2.7026|4.19|5.2828|5.4|3.96||||
2022-02-19 17:10:12|pink_usa_1333|ASMIY|total_return_price|0|15.7653|29.7284|27.0258|31.0799|22.9722|19.5941|16.8913|15.3146|13.9636|9.2336|6.7567|8.1077|10.8103|7.8827|6.306|2.7026|4.7297|7.5448|7.7698|3.0408|4.6168|2.7026|3.8288|6.6439|9.0086|7.6576|5.7428|6.306|7.4325|4.9547|2.7026|2.0268|2.928|3.6034|3.0408|2.4778|2.4778|1.577|1.0131|1.351|0.732|0.8448|1.8017|1.6889|2.928|2.3649|2.928|4.1674|9.4617|23.1989|45.4979|44.3709|8.3329|9.7968|8.6708|8.6708|10.3599|9.8536|18.1298|7.8267|10.0221|7.2069|4.0539|4.7295|3.2656|6.7001|7.5447|20.7198|26.5754|23.8728|15.765|8.3893|15.934|17.8821|10.3599|17.5758|23.5214|15.5488|8.1528|11.6211|8.9906|13.3958|13.2697|18.2334|19.909|18.6298|11.9634|14.7651|14.8281|14.3327|12.7111|15.1434|18.0893|14.0894|16.3416|18.855|19.963|24.0439|25.7466|21.5756|16.6929|27.0258|16.8461|7.8465|7.4231|13.2516|16.792|23.1881|24.2241|17.6118|22.9179|31.5391|35.665|35.629|22.2783|26.179|34.602|34.0975|30.4581|32.6832|29.9986|29.4401|31.2598|29.7284|36.1515|37.4577|32.8093|38.1694|41.5116|41.6647|27.9627|35.5389|40.6918|32.6922|38.4608|40.151|51.4128|53.7272|57.2718|62.5468|67.7009|50.7825|48.0973|36.8081|51.1985|62.5908|85.7181|109.3995|95.7683|153.7418|141.8392|213.2547|293.8253|330.19|393.58|446.41||||
2022-02-19 17:10:17|pink_usa_1334|RANJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3611|14.5131|17.1396|16.0284|13.4019|15.1394|17.7525|18.729|14.7825|11.1458|9.9672|12.8699|9.7094|11.8779|12.7017|14.638|15.0497|20.0468|23.7587|21.1898|21.4795|18.3009|19.1821|23.6668|26.2406|23.569|25.5325|21.5976|16.2748|19.1831|22.6247|25.3496|23.8497|25.5663|25.5746|28.8246|24.715|23.432|19.7724|22.5463|24.7525|22.894|28.735|16.353|21.3617|24.691|31.6255|34.9045|37.9187|34.13|33.79|
2022-02-19 17:10:20|pink_usa_1335|TMOAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9696|2.6234|2.9696|2.9963|3.236|3.489|2.5968|3.5422|4.794|4.5943|4.4078|5.2202|5.1935|4.288|5.2601|7.2177|7.3242|8.1898|6.3121|5.4465|5.7661|5.886|5.9659|6.4586|7.191|6.918|6.5252|6.4986|5.5264|5.902|5.7129|5.7|5.77|5.16|3.85|3.98|3.79|5.175|4.6|4.22|4.06|5|
2022-02-19 17:10:22|pink_usa_1336|BESIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.7794|5.0184|6.1176|4.5404|4.7316|4.875|5.5441|6.5|4.0625|4.4448|3.1544|2.3897|2.1507|2.6765|4.1103|3.9191|5.5441|7.7426|6.1654|3.9191|3.2022|3.0588|2.8103|1.9118|3.2118|3.25|2.4853|1.6441|1.6632|1.4453|2.2826|2.3859|3.2462|2.8103|2.275|1.9271|1.9959|2.0265|1.9118|1.6938|1.7818|2.1985|1.9716|2.0838|2.2521|2.4762|2.5044|2.275|1.7435|2.0265|1.9309|1.6059|0.7838|0.6309|1.0706|1.4759|1.5447|1.5485|1.7206|1.9691|2.3515|3.2462|3.1468|2.4853|2.6115|2.7721|2.6726|2.7529|2.8103|3.445|3.6935|4.6226|3.9765|5.9073|6.8251|6.3219|8.669|13.0998|11.9259|6.3364|8.4635|10.9217|10.7059|14.2538|13.1252|17.9262|23.3536|29.99|35.7716|87.4246|28.3006|18.4743|17.6945|23.0773|23.4781|29.4589|36.5279|28.8319|41.2305|41.7809|56.5299|78.9333|83.39|83.955|86.8||||
2022-02-19 17:10:25|pink_usa_1337|SBFFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2659|13.5885|17.8086|16.5004|16.7114|12.2213|15.4032|18.2728|23.5141|21.2682|15.7411|17.5864|17.8896|11.1669|13.0468|12.7783|14.3377|14.7708|18.5307|16.3042|13.4973|14.1557|12.3624|10.3179|10.8724|10.3612|10.5735|10.8031|11.9293|10.2053|11.8903|13.606|13.3388|14.6322|15.5505|15.2213|13.8352|12.885|16.2205|12.0412|16.8225|16.9453|14.7935|15.7546|12.3458|11.97|16.7333|18.0643|18.0643|15.05|17.31|14.77|
2022-02-19 17:10:27|pink_usa_1338|ARCVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4879|4.0497|4.6817|7.7482|8.839|10.6274|10.1125|8.3568|10.5806|10.4636|11.1658|11.428|7.8652|7.3034|10.6508|10.2529|9.9583|11.0956|12.7623|12.6406|12.7389|16.5966|18.0479|16.7761|16.0391|14.3111|15.6034|26.5641|22.7829|20.1792|16.7713|16.3788|13.5523|13.1624|14.1197|17.3361|20.5525|21.9023|17.783|17.0585|16.3405|10.9416|15.747|18.2008|20.0582|22.7509|15.7242|18.3776|22.7018|32.4311|38.6685|42.29|51.8|44.63|
2022-02-19 17:10:30|pink_usa_1339|ARCAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2498|5.7998|5.9932|5.3165|6.2348|6.0898|5.3165|5.1232|5.0884|5.4798|5.8712|6.654|6.2873|5.7811|6.5245|7.2758|7.7772|6.7871|6.756|6.1882|8.3636|7.7252|9.1959|10.3029|10.824|11.7464|14.3666|15.8359|18.8494|20.6575|25.2495|34.675|36.6131|36.2334|49.0215|53.4422|68.4177|58.8807|53.9049|48.2241|19.4866|16.5092|11.3741|11.9177|12.6757|15.9982|19.7273|18.2132|16.011|19.5592|19.5148|20.7833|20.7389|14.8401|13.3943|18.2286|19.1189|19.5302|21.4311|25.0776|27.0654|27.1685|31.4498|35.0098|34.4155|33.731|28.6621|31.2085|26.7761|22.9756|19.7207|16.5903|16.1786|13.8811|12.9333|14.3597|17.2317|20.1036|21.3482|18.1316|18.6677|16.0829|12.1005|14.8863|18.2439|18.3422|22.1779|14.6738|17.5063|20.8748|31.5408|40.648|45.1|50|44.6|
2022-02-19 17:10:33|pink_usa_1340|PHGUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9255|8.7344|4.2679|||7.2386|5.2605|2.5806|2.7791|3.0273|2.3821|1.9851|1.1911|0.8933|0.5161|0.1985|0.3474|0.1985|0.0844|0.1687||0.1886|0.7543|0.6452|0.4615|0.4268|0.3474|0.3474|0.3077||0.3375|0.1737|0.2481|0.25|0.325|0.375|0.82|1.3486|1.46|1.68|1.25|0.7927|0.8809|0.85|1.435|1.72|1.01|1.3|1.125|1.41|1.279|1.1|0.92|0.87|
2022-02-19 17:10:35|pink_usa_1341|CSNVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9353||18.6759|11.9815|12.1704|13.8668|13.2287||16.5281|17.6565|15.5866|21.0765|17.5455|19.0456|18.2392|12.8947|14.2859|15.7609|16.6697|21.1235|19.5541|19.9019|22.9153|23.9906|23.2587|25.129|30.5916|30.3156|31.0959|28.6855|29.5925|29.9922|24.1212|28.5268|31.67|28.0206|30.9032|28.04|33.8538|43.4445|55.6129|55.2867|60.6|52.36|45.93|
2022-02-19 17:10:36|pink_usa_1342|HDUGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5773|29.4311|23.742|36.688|37.4547|38.0767|45.6921|35.5681|43.6762|41.2572|41.7948|42.7803|39.3125|36.428|39.1264||36.7537|36.0502|36.6141|39.9748|40.2997|43.1147|46.2091|44.9578|43.2015|40.2997|39.3019|43.6903|38.8832|39.0113|42.4794|46.1122|55.2184|54.2012|65.8746|83.2635|81.0838|76.1292|80.987|72.6558|76.4339|76.4339|66.1652|69.1516|66.4|63.8771|46|53.5|53.88|77.5|78.75|111.85|122.5|111.11|
2022-02-19 17:10:38|pink_usa_1343|FLTDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0902|31.6913|31.6913|22.739|22.739|24.5263||22.243|22.243|22.243|21.3848|29.1606|35.8403|29.0279|37.7362|41.8691|39.61|35.7|
2022-02-19 17:10:39|pink_usa_1344|KHOLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2324|10.5214|11.4049|12.7301|13.8545|17.4286|19.2357|18.3683|17.0231|16.6698|12.8577|16.1605|15.3284|17.0537|21.163|22.1465|20.7888|20.5331|19.5102|16.7883|20.8592|19.2335|22.1581|19.3539|19.7836|16.2009|17.3368|22.2827|20.3365|19.5423|16.5529|18.766|21.3782|20.5307|20.4779|18.0977|13.8535|13.1555|12.383|13.3928|13.9681|15.9908|15.7905|9.7319|12.2351|8.7815|12.7773|12.5837|10.57|12.75|12|||
2022-02-19 17:10:42|pink_usa_1345|AKBTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5712|3.2271|2.9909|4.318|6.1685|6.6674|7.1877|7.5636|8.6639|8.183|7.2576|6.6608|6.0613|4.8031|5.9059|5.2653|5.9028|7.3804|7.4929|5.9638|6.3208|4.5209|4.2924|5.6361|5.3346|5.698|4.8823|4.441|3.5827|3.8347|4.3071|4.504|4.4077|3.4483|3.95|4.711|4.7357|4.0357|4.2374|2.6976|1.5378|2.1306|2.3832|2.3051|2.5395|2.6518|1.6424|1.6311|1.2795|1.6995|1.3869|1.295|1.28|1.23||
2022-02-19 17:10:45|pink_usa_1346|TKGBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9027|1.1079|2.0517|2.2158|3.2006|3.3746|4.1444|3.6108|4.7619|4.1905|3.9172|3.8379|3.2165|2.6034|3.3341|3.2478|3.5649|4.4219|4.5333|3.7236|3.5587|2.6647|2.8296|3.4831|3.1136|3.4831|2.8762|2.8319|2.0637|2.2066|2.5729|2.3559|2.5103|1.902|2.1789|2.5685|2.5497|2.5591|2.5497|1.7686|1.215|1.4502|1.4698|1.4698|1.6069|1.7735|1.1322|1.1464|0.8759|1.3522|0.8329|0.98|1.03|0.92|
2022-02-19 17:10:48|pink_usa_1347|TKYVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5418|26.4666|23.7237|22.0395|21.3119|18.9836|12.3659|17.7953|18.91|20.9971|24.3267|31.1607|24.1908|21.7445|18.9294|14.9494|22.5788|18.155|20.3375|16.8338|16.3248|12.2769|13.0716|15.4146|15.1308|14.5436|11.8032|14.7883|18.4394|17.3843|17.0391|16.1418|10.2353|5.85|7.245|7.68|7.2|8.909|8.52|6.35|7.605|5.135|5.84|4.3|4.1|3.71|3.7|
2022-02-19 17:10:50|pink_usa_1348|THBIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.619|6.0316|10.6714|11.1353|12.2953||19.8648||13.6689|13.3851|12.8013|9.7084|12.6378|5.6757||18.4175|19.7049|15.8247|14.6244|10.9371|10.9083|14.6129|12.6911|11.5547|9.8037|9.0721|6.487|7.0479|7.1601|5.5701|5.8529|4.8872|6.3017|7.1796|6.965|5.2677|4.4873|2.9752|2.23|2.55|2.4|1.9|2.27|2.04|1.465|1.71|1.2|1.38|1.1|1.185|1|1|
2022-02-19 17:10:52|pink_usa_1349|ERELY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9406||5.4847|4.2016||||5.0858|5.0791||6.3755||7.5722|9.0081|8.3134|6.0655|6.0655|6.0655|8.5726|5.6002|6.2464|6.5393|6.5393|4.8104|7.7002|8.95|8.95|9.98|12.31|
2022-02-19 17:10:54|pink_usa_1350|TKHVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|||37.47|29.58|34.25|31.27|31.7|40.8|34.05|33.1|26.65|25.3001|26.86|19.29|17.6|14.165|14.97|20.74|24.42|37.9|48.75|30.18|29|30.11|22.3|22.19|19.38|23.53|23.97|17.75|13.94|17.05|16.27|15.55|15.5|17.03|
2022-02-19 17:10:56|pink_usa_1351|ACKAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9971|18.315|21.4448|21.4448||17.4715|19.379||19.7437|25.5707|23.2241|25.4452|22.5439|21.7389|20.5447|19.8454|26.1679|26.5028|28.9498|24.5037|25.6899|31.7189|27.4374|23.028|19.5029|14.1036|10.3303|13.0962|13.8296|14.9696|14.4482|14.6956|8.5629|12.9671|13.5008|17.7233|19.81|16.941|18.54|21.4965|
2022-02-19 17:10:58|pink_usa_1352|AEBZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.899|1.4725|1.3485|1.705|1.7438|1.573|1.9375|2.387|2.3095|2.0538|2.0526|1.8158|1.8553|2.0605|2.1376|2.3857|2.3617|2.4418|1.9425|1.8206|1.7475|1.6906|1.9506|1.8287|1.4752|1.2598|1.3898|1.1785|1.0322|1.0972|1.1379|0.9672|0.8372|0.9019|1.0891|1.1054|0.9753|1.0566|0.8759|0.5114|0.6065|0.5569|0.6294|0.681|0.7082|0.5286|0.5107|0.5796|0.4973|0.5463|0.58|0.51|0.46|
2022-02-19 17:11:00|pink_usa_1353|UELKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5081|33.1196|27.1919|32.317|26.7568|27.511|24.465|24.72|21.55|13.54|
2022-02-19 17:11:01|pink_usa_1354|TAVHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9366|11.6138|12.742|9.9215|13.1469|13.837||13.7707|14.1357|17.3212|15.4774|17.5639|18.6003|21.9566|21.7954|23.1545|22.8643|23.4306|24.4233|22.1182|19.6003|17.0765|13.7899|12.5264|11.4567|13.0463|16.547|16.1175|17.4059|20.6959|15.9689|17.3975|14.6166|15.2048|16.1263|14.592|18.6512|10.1|11.18|7.93|11.15|10.69|11.44|11.59|10.4|
2022-02-19 17:11:04|pink_usa_1355|KOZZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4446|8.4446|10.0749|7.1321|11.5889|11.5889|11.5889|10.1176|10.13|10.13|10.13|10.13|10.11|10.11|
2022-02-19 17:11:05|pink_usa_1356|FOVSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0957|31.0743|31.383|32.6177|32.0689|25.7238|27.7817|34.4972|32.9688|37.6631|43.2306|48.4998|45.2685|50.0355|39.155|34.4754|45.596|41.4112|51.174|47.179|49.8346|40.1021|41.3873|48.1737|39.7865|39.3431|32.7239|40.4055|50.461|52.6254|63.4955|61.8742|55.3253|45.7097|39.8382|36.4058|42.4938|48.255|51.1085|47.9598|42.2046|51.6623|74.8173|132.0327|100.5761|100.8726|98.94|
2022-02-19 17:11:08|pink_usa_1357|TRKNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7631|3.6452|3.4004|2.6206|2.9379|3.219|3.2462|2.9561|2.9924|1.8906|1.0156|1.2604|1.3783|1.4527|1.8317|2.2035|1.9858|2.0062|1.6589|2.1686|1.5755|1.54|1.58|1.78|
2022-02-19 17:11:10|pink_usa_1358|RTNTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5527|18.0087|22.1732|32.0779|37.1429|49.3362|52.5253|46.1472|54.9639|64.9212|65.514|63.5556|45.3293|46.1172|49.6514|42.7706|43.746|51.0696|43.7993|36.7902|45.1172|46.4954|46.0577|43.7932|40.5128|37.0773|32.6956|32.967|27.9525|26.5545|26.7969|27.3545|30.3041|33.6335|39.2684|37.7107|44.2991|48.7725|47.0361|51.1795|47.3013|46.463|55.4785|58.2926|52.5019|58.5407|36.7244|57.8476|60.0529|76.8388|79.8988|87.2908|73.85|71.15|
2022-02-19 17:11:12|pink_usa_1359|DIISY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8036|7.3043|7.6418|9.1377|9.3538|10.7264|11.7516|11.0954|12.5612|13.3634|13.0193|15.8001|14.1153|12.1598|13.474|12.28|12.0951|13.0447|14.0464|14.2208|15.3465|14.163|13.7137|12.6999|14.6875|14.3719|12.7945|14.4123|12.4553|11.7334|13.4467|15.7266|16.1919|16.553|16.65|14.36|
2022-02-19 17:11:14|pink_usa_1360|BAESY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5234|16.2064|12.5984|12.5984|13.0716|13.0124|10.8831|11.8295|9.9368|10.1733|8.5645|9.4872|10.0077|8.3516|9.7475|9.8658|6.4352|3.608|3.9037|4.5662|5.5598|5.6245|7.0728|7.6012|7.8488|9.1109|9.8408|10.618|12.1863|12.8517|14.8549|14.2802|16.7614|17.7117|19.1899|19.0171|21.0742|20.5582|20.8449|19.2759|16.5811|11.8255|11.3503|12.9069|12.8379|13.3048|13.4805|11.3301|12.4517|12.4642|12.7941|12.5058|11.3843|11.4153|12.9077|11.6919|14.866|15.1954|16.3542|16.9462|20.1801|20.6768|19.876|21.6931|22.6701|22.3669|24.6262|22.2256|20.2815|23.6123|22.2136|21.0741|22.8618|23.881|26.5245|27.8958|28.5795|26.1379|27.9469|28.4895|29.1537|20.0028|22.8365|22.4096|26.5339|27.6548|20.8828|22.2354|25.7348|26.3612|26.208|28.9602|30.1414|29.785|
2022-02-19 17:11:17|pink_usa_1361|LSGOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6222|11.9005|5.461|7.3258|10.0316|9.3568|8.9629|7.9173|8.835|9.1679|10.5084|11.669|10.6704|9.0329|10.3015|10.1216|11.3452|11.6511|11.3811|11.831|13.5177|13.6541|15.4995|15.9813|15.8449|16.7521|17.3903|18.2994|16.5903|15.822|14.1621|12.7189|12.2186|11.8985|13.307|12.2552|11.951|11.4893|11.2328|11.1126|10.4646|9.2559|11.0885|9.8351|9.8824|11.8561|6.7076|6.3214|6.278|9.3187|9.2836|9.5635|9.1037|9.68|
2022-02-19 17:11:20|pink_usa_1362|RTOKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0238|28.2225|16.695|18.285|16.5964|25.2413|23.3539|27.825|27.2288|15.9795|15.6615|15.1845|13.4753|13.3163|10.5735|12.348|13.7535|13.1175|13.4355|10.812|11.1698|11.0505|12.1238|11.3685|12.2828|11.5519||11.9946|11.5519|13.1619|12.6789|13.6515|13.9761|9.5776|7.4204|8.7645|6.6197|2.7321|2.75|6.2614|8.4202|8.2679|8.5994|7.838|7.202|6.763|6.4674|6.5033|5.1596|4.2549|6.0554|4.8461|6.0464|7.0049|6.6108|6.6007|8.0579|8.4333|9.5687|8.6669|9.4042|8.6858|9.2736|10.8689|10.9716|10.9622|11.5257|12.1124|14.0159|12.8732|14.5565|17.278|19.2878|20.7109|18.6196|21.8068|20.791|20.0701|22.6032|24.9058|28.0883|30.2565|21.2288|30.9365|35.6968|34.0016|34.1494|35.271|42.43|39.175|
2022-02-19 17:11:24|pink_usa_1363|RKLIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6461|0.4821|1.2536||1.7357||1.9189|1.6489|1.4753|1.4271|1.4078|1.5718|1.0607|1.2439|1.1089|1.1157|1.265||1.4207|1.411|1.664|1.6949||1.9462||1.7321|2.2478|2.3257|2.1408||2.4716|2.5203|2.6954|2.6468|2.8706|3.3961|3.9313|4.087|4.0967|4.4275|4.087|3.9624|4.3302|4.8211|5.5618|5.8026|4.4279|6.1281|7.1064|6.9163|6.591|6.8025|8.4971|7.8|
2022-02-19 17:11:26|pink_usa_1364|SGPYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2434|6.7873|6.7465|8.4279|9.7993|10.0267|10.2219|9.6747|12.7481|12.1661|12.9033|13.263|11.9746|13.183|14.1103|12.5888|15.4375|14.2587|15.6371|16.8115|17.6877|21.6756|23.1159|22.0139|20.1242|24.4178|23.6306|28.1395|25.8842|31.247|30.7239|30.1031|33.5829|27.9711|28.0617|32.603|33.5953|38.2127|32.9827|30.0385|28.4662|28.6033|34.0774|37.6535|32.3461|37.6966|27.9817|32.0841|36.6396|31.1398|33.2854|37.6416|39.4266|47.0298|
2022-02-19 17:11:29|pink_usa_1365|BAFYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.21|8.5431|7.3082|5.9054|6.3465|7.9482|8.3122|8.3299|6.9773|6.4957|6.034|6.9601|7.6243|7.2221|7.5635|6.9695|5.3473|7.0162|6.1846|6.2972|6.7391|6.6843|7.4005|7.0969|7.2028|7.2028|5.9342|6.7037|6.0683|5.5033|6.9128|5.1281|6.2737|5.6591|7.139|8.0466|8.4105|7.2839|6.96|
2022-02-19 17:11:31|pink_usa_1366|BAFBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2087|3.634||3.9922|3.9549|3.134|3.2534|2.7684|3.3415|3.6619|4.3409|3.8374|2.9829|3.0668|3.6238|3.2805|3.7382|4.1929|3.4422|3.5103|4.1654|4.7055|4.6231|3.552|3.4246|3.0485|3.2379|3.6544|3.8154|3.7396|3.4032|2.6604|3.484|3.1811|3.1243|3.4779|3.3826|3.6685|3.5541|3.5102|3.4141|3.039|3.6545|2.9907|2.6317|3.4564|2.2433|3.0502|2.9124|3.1879|4.0538|4.2022|3.6485|3.08|
2022-02-19 17:11:34|pink_usa_1367|INVVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9932|13.5087|17.5123|16.865|13.8797|11.7765|16.75|20.17|18.35|19.92|20.7|22.95|27.64|29.11|26|16.92|6.945|6.24|2.62|3.1|2.68|3.279|13|8.08|6.96|8.36|10.1128|14.21|17.3401|
2022-02-19 17:11:36|pink_usa_1368|IZQVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.082|2.7009|3.5852|3.2797|2.649|2.1929|3.15|3.92|3.6|4.03|4.06|4.4269|5.395|5.65|5.1|2.752|1.34|1.3|0.5107|0.64|0.5669|0.6637|1.03|1.53|1.33|1.72|2|3.01|3.45|
2022-02-19 17:11:37|pink_usa_1369|CMPGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4717|3.7946|3.2281|4.2914|4.5709|5.5926|6.2793|6.3262|6.7924|7.1943|7.2717|7.8026|6.8476|7.6446|8.6476|8.4569|9.8241|10.0169|10.7122|11.0908|11.3435|13.0292|13.4257|15.2362|13.563|15.0059|15.6202|15.7313|13.9934|15.4008|16.2513|17.5456|17.6823|16.4154|17.8402|20.6663|20.1481|19.8157|20.1675|20.595|21.5149|19.5816|23.2742|23.1076|25.2216|24.1841|15.4173|14.4351|15.4371|18.5473|20.1694|21.9254|20.7647|21.2508|
2022-02-19 17:11:40|pink_usa_1370|TPRKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5163|15.7142|13.3715|13.0977|16.6166|14.6241|13.8289|19.1016|8.977|12.7714|12.6604|15.0851|20.3251|23.5527|23.3099|21.37|
2022-02-19 17:11:43|pink_usa_1371|INCPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3219|8.3219|||8.8352||9.6407|10.0956|11.2815|9.2078|9.9006|8.7074|6.99|7.9322|7.4544|9.1333|8.6854|10.3405|10.1228|8.5627|9.3307|8.0548|6.7924|7.4518|7.5655|6.5719|8.7953|5.2831|6.3555|5.411|8.2838|10.4678|11.4167|11.595|11.25|
2022-02-19 17:11:46|pink_usa_1372|FNLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3402|2.1937|5.3048|6.8775|9.8119|10.49|10.0512|12.4444|15.4457|18.936|19.939|17.2469|19.1768|19.9916|21.73|20.4803|24.8005|26.4511|18.1984|14.6763|13.9526|10.6502|12.4974|12.8579|10.906|10.3034|9.2179|10.4685|8.4262|8.839|11.9528|16.0964|20.797|11.8899|16.6917|17.796|18.033|16.5613|16.2218|14.1626|10.0677|10.2747|10.9051|10.6702|8.3709|7.248|8.5344|10.266|14.7869|14.894|11.5988|11.4974|10.5699|11.99|
2022-02-19 17:11:48|pink_usa_1373|HKMPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5984|24.2648|16.8467|18.7695|22.3288|19.1735|21.547|23.3619|29.5049|26.7778|31.5991|36.951|49.4045|54.3387|53.6356|57.3861|60.0415|55.2807|70.7151|65.0752|51.7744|62.509||41.9892|50.2422|40.0434|31.8122|29.3032|30.7234|39.0173|47.813|42.5962|43.9028|40.586|46.9706|49.5694|52.0896|55.4951|63.2915|67.4132|59.3841|65.6528|68.71|61.1|
2022-02-19 17:11:50|pink_usa_1374|SPXSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8992|13.5592|11.7482|12.798||20.1469|20.3969|20.8468|28.1957|30.2954|29.7955|30.4954|29.5955|29.1456|34.2268|31.2252|34.8447|36.9944|40.8938|39.4619|46.456|45.7338|45.5894|47.2998|46.0486|42.0751|48.6704|51.607|42.6047|46.6485|47.9002|44.9636|55.7471|51.27|58.106|68.8318|72.3076|73.0297|80.299|83.0912|93.3933|74.2858|90.8153|112.5157|95.9406|114.999|99.0562|126.2461|136.4208|154.0194|155.5551|180.1281|224.6238|205.09|
2022-02-19 17:11:52|pink_usa_1375|SVLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4142|10.0338|9.7926|10.0292|9.4615|10.5022|10.7293|14.2058|13.0001|12.1864|10.3319|7.2853|8.8276|7.7395|10.2089|10.8731|11.5184|12.2053|12.7257|9.7453||7.976|11.1456|10.3909|9.9532|12.9206|14.1842|10.6004|9.9628|12.7382|15.207|14.9441|18.8204|18.65|
2022-02-19 17:11:54|pink_usa_1376|IKTSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2085|27.4714||34.3502|36.3218|39.8707|44.2307|45.463|40.9426|48.1641|46.7542|45.0262|42.0961|39.0302|32.9207|33.7033|35.937|34.609|38.2723|41.67|44.4175|41.1928|39.1953|44.9899|50.461|60.4601|65.2039|60.7857|69.8963|61.6627|58.4459|58.8144|68.1135|65.3392|73.5774|58.6501|65.6225|79.5475|78.3584|77.474|77.3699|66.31|77.5|
2022-02-19 17:11:56|pink_usa_1377|RTOXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:11:57|pink_usa_1378|ITEGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2152|15.3874|11.6439|12.7476|13.2709|10.9395|10.8797|11.4306|10.7487|11.7292|10.2398|12.5018|9.8715|12.7374|12.6865|11.1571|6.5355|3.8522|4.1327|7.6455|7.7372|7.6792|10.0003|1.6648|1.35|1.3|1.5|1.52|1.41|0.505|1.4|
2022-02-19 17:11:59|pink_usa_1379|CGGGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1284|1.0899||0.9645|0.9355|0.9355|0.9469|0.8493|0.9332|0.9332|0.668|0.668|0.9234|0.8154|0.9335|1.2016|0.88|
2022-02-19 17:12:01|pink_usa_1380|BTVCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5115|9.3074|||14.9526||||16.9116|17.4178|17.957|18.5577|16.7484|18.5998|17.47|13.6975|13.4082|12.2611|13.5355|15.7154|17.4823|18.3435|16.5766|17.9722|19.5147|18.0571|22.0086|20.6281|22.7038|22.4348|15.7034|18.4713|19.8462|21.3699|23.3709|25.8394|24.0896|25.31|
2022-02-19 17:12:03|pink_usa_1381|STRNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6026|17.2527|18.8479|18.9163|18.3761|18.6145|21.2009|20.9065|22.8503|25.347|23.1956|24.9241|24.1503|27.4782|25.2856|26.3664|24.9709|25.8146|26.0594|23.1867|24.5613|25.234|25.0649|24.0329|20.311|22.1305|21.7861|19.7561|23.9503|24.1661|24.0507|31.4608|25.4551|29.241|30.4901|29.0729|30.3348|35.1652|37.5259|39.7|
2022-02-19 17:12:06|pink_usa_1382|SVTRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9007|10.9522|10.1906|12.4304|10.4818|11.2475|12.5626|13.5072|15.3014|17.1628|17.4802|18.0261|17.3869|17.7978|18.65|18.9848|21.435|20.1545|18.8875|19.6881|22.5251|22.5713|23.8803|26.4984|23.9121|25.3069|25.2263|26.6219|26.2992|26.0572|24.2824|25.0892|25.6539|21.7816|23.5967|24.4018|24.5418|23.5965|20.1649|21.492|20.6453|20.6385|23.4364|22.6875|23.2611|27.6637|23.9865|28.0887|29.5939|29.5455|30.7254|33.6824|39.237|38.47|
2022-02-19 17:12:09|pink_usa_1383|MTPTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9449|2.8545|2.6036|2.6349|2.6349|2.6945|3.1962|2.2961|3.08|3.4|3.4|4.03|4.9|4.9|4.25|
2022-02-19 17:12:10|pink_usa_1384|TSCDY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7006|20.6172|26.4998|21.0409|22.3493|19.5212|12.0911|13.1032|16.241|16.5903|20.2851|18.5962|16.1384|18.022|19.1954|18.9089|19.9105|18.1813|17.7407|15.0061|14.7303|16.4472|15.8099|17.5403|18.4515|18.2719|17.9596|17.7457|16.8669|13.7756|9.7707|12.4789|10.9997|10.3324|8.2692|8.7864|8.3304|6.9524|8.6251|7.9967|7.9689|7.9856|8.6995|9.6667|10.9113|11.0916|8.5572|10.1188|9.8964|9.0073|10.525|11.4818|10.4053|10.8505|11.1111|9.0707|9.5045|10.2622|11.27|11.96|
2022-02-19 17:12:13|pink_usa_1385|SMGZY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7776|15.6726|15.4965|13.4609|11.0237|11.2301|12.685|12.3276|13.058|14.6193|14.3305|16.0577|17.9242|18.5593|17.1156|17.0926|14.9332|13.734|14.2363|14.7523|12.4623|11.013|14.2887|14.246|15.5841|16.6537|18.7|18.3579|18.7215|20.6338|20.4252|19.0094|15.7258|17.6058|18.371|18.6132|19.7611|21.5031|15.1249|17.6425|16.9609|18.736|22.8971|21.6589|19.43|20.55|
2022-02-19 17:12:16|pink_usa_1386|CBGPY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8807|38.152|36.0907|32.7151|36.1217|36.9894|29.5825|33.4535|35.9951|23.5859|27.6173|27.7787|38.0148|44.1095|41.5871|41.8275|34.98|
2022-02-19 17:12:18|pink_usa_1387|SMGKF|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5264||9.302||8.4932|9.4031|9.7065|8.6954|7.6843|8.0887|9.5043|10.0098|8.2101|8.8976|8.4932|9.5043|9.5043|9.2211|9.8278|10.5962|10.8389|12.6589|12.942|13.2728|12.7397|14.5193||13.1846|14.5597|17.2694|17.7143|16.4039|18.7658|16.3797|15.9348|15.8539|10.1513|11.2029|8.6852|9.7469|11.9309|13.2251|14.0447|13.767|15.392|18.3485|17.8253|15.5635|12.5096|12.5749|13.4978|13.2208|14.4938|15.7104|15.7242|17.1109|19.2652|20.4636|18.4277|18.8199|16.3608|14.8695|14.8084|15.009|13.6747|11.1369|14.3863|14.0862|15.4353|16.3986|18.4872|18.6403|18.2308|20.0423|19.929|18.9856|15.1563|17.6071|18.5106|18.5849|19.459|21.4978|13.9596|18.3495|17.3909|20.9283|22.2967|21.6296|19.104|21.64|
2022-02-19 17:12:22|pink_usa_1388|ARGKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:12:22|pink_usa_1389|LNSTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4363|9.6699|9.7353|8.0943|8.5399|8.2785|9.534|11.2905|12.319|12.1225|14.1692|14.3161|14.7497|12.576|15.1184|17.3831|22.811|25.5164|22.3204|26.1702|28.6784|30.8803|23.5835|28.5919|25.26|23.7|
2022-02-19 17:12:25|pink_usa_1390|LDNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3726|5.4845|5.6711|8.4693|10.8123|8.6777|8.484|6.5548|8.5654|10.351|10.8924|11.8944|11.3346|10.1558|13.3326|12.9574|14.5249|14.5583|17.4683|16.5928|21.7748|23.9719|28.1447|28.8259|28.5123|32.0808|36.0205|34.9699|35.122|38.8151|39.5688|31.3403|34.5547|33.1554|35.7161|42.8156|50.1926|47.994|52.1695|57.7676|61.1424|47.3033|60.7767|68.5344|90.35|97.6964|65.2198|100.4316|113.9533|119.7044|99.7759|114.0071|100.69|95.21|
2022-02-19 17:12:27|pink_usa_1391|BCLYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3879|1.5122|1.1632|3.4664|4.3349|3.3437|4.1169|3.1505|3.7799|3.1848|3.6714|2.9899|1.9086|2.1779|3.2189|2.4297|2.9896|3.4752|3.6824|3.7294|3.9787|3.7386|3.3455|3.0822|3.3084|3.2955|3.3549|3.6419|3.3401|2.9187|2.0369|1.6368|1.958|2.4795|2.5801|2.3422|2.2711|2.4559|2.7532|2.363|2.0311|1.6456|2.1192|1.8399|1.8099|2.4089|1.023|1.3377|1.2492|1.9673|2.5388|2.3754|2.45|2.53||
2022-02-19 17:12:32|pink_usa_1392|HBCYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6352|5.0145|3.3839|4.918|6.7328|6.6005|5.936|5.3843|6.2501|6.1952|6.2071|6.0195|4.8637|4.7394|5.7814|5.784|6.1836|6.9091|7.2021|7.0545|7.7387|7.4979|6.9408|7.2617|7.7759|6.949|6.4633|6.7959|5.73|6.1913|4.9082|4.658|5.9687|6.3319|6.6695|7.2989|8.2029|8.6735|8.2157|8.221|7.8514|7.1604|7.6252|7.606|7.3128|7.3466|5.3027|4.5555|3.8179|4.9749|5.994|5.6928|4.886|6||
2022-02-19 17:12:35|pink_usa_1393|RBSPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4553|5.0715|2.6647|5.0715|7.908|3.8681|5.5012|5.3293|6.5327|5.2365|6.017|4.8892|3.0085|2.5787|3.997|3.0515|3.636|4.2892|3.9282|3.7649|5.1746|4.719|4.3064|4.6932|4.9614|5.2141|4.5557|4.7104|4.2291|3.9368|2.9225|1.9598|2.063|2.3294|2.5079|2.6733|2.871|3.0515|3.0601|2.9311|2.7739|2.2538|3.0946|2.4849|2.4329|3.0399|1.3111|1.4617|1.1654|2.1983|2.6028|2.8603|2.8|3.056|||
2022-02-19 17:12:38|pink_usa_1394|LLDTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.364|0.9361|0.4306|0.5884|0.9789|0.6258|0.7302|0.6419|0.9307|0.8666|0.7382|0.5938|0.4814|0.2977|0.4702|0.3819|0.5376|0.6114|0.5617|0.7703|0.9789|1.0351|1.0014|1.019|1.003|0.9307|0.9711|1.1313|0.9028|0.8663|0.7854|0.6851|0.6103|0.6782|0.7121|0.7724|0.7778|0.79|0.8478|0.7238|0.7773|0.6233|0.7366|0.6802|0.6096|0.8459|0.4375|0.3938|0.3037|0.491|0.525|0.6208|0.6|0.6225|||
2022-02-19 17:12:41|pink_usa_1395|SCBFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3594|18.278|10.916|10.6114|9.0001|12.5667|14.0742|12.6657|11.66|12.31|||
2022-02-19 17:12:43|pink_usa_1396|BPAQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5845|3.8804|3.4779|4.0723|4.5689|5.0559|4.9732|2.5323|3.4947|3.8549|4.1435|3.8035|3.3108|3.965|4.2218|3.5735|4.161|3.9915|4.126|4.2068|4.2993|4.9431|5.0342|5.634|4.8319|4.1463|4.4068|4.6132|3.3397|3.5593|3.469|4.0316|4.297|4.5384|4.2953|4.4226|4.9302|5.2052|5.2041|5.9101|6.2895|5.015|5.9867|5.9234|5.475|5.5415|3.8025|3.5445|2.7104|3.3052|3.9286|4.1135|4.5946|4.47|||
2022-02-19 17:12:46|pink_usa_1397|LGGNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6533|5.8085|5.1748|5.5972|5.122|5.122|5.2804|4.6257|4.6257||4.9636|4.9636|4.2975|3.4386|2.7669|3.2225|3.7721|4.0431|3.8398|3.9272|4.2311|4.8622|5.0492|4.8448|4.8649|5.1827||5.8183|7.3095|7.6029|7.6029|7.9694|6.6732|6.3952|6.3952|5.7127|4.9086|3.0325|1.6499|2.608|3.6725|3.3269|3.4295|3.2814|4.3456|4.2839|5.2932|5.4175|3.9712|4.6633|6.077|5.6136|6.6547|7.0419|7.876|7.8065|10.0752|11.5433|10.9456|12.4737|12.5711|12.2397|13.708|13.7375|12.3784|13.6678|11.5742|12.118|10.2254|10.8786|11.3543|12.6504|13.5458|13.8511|14.0343|14.2161|14.2159|11.6481|14.6358|14.2363|13.0764|17.1945|11.0509|12.6907|11.1561|15.7068|18.3715|18.7173|19.21|19.69|
2022-02-19 17:12:50|pink_usa_1398|AVVIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2797|6.8484|6.4577|5.271|7.1463|6.9655|8.2849|8.0624|5.7673|5.6342|6.9159|5.1901|6.8559|8.0007|6.0817|6.9649|8.8248|10.0302|10.9254|11.8242|11.8311|10.741|11.5662|11.1452|9.4272|11.313|9.6139|7.4446|8.5777|8.9999|10.2049|10.7997|10.8154|10.8463|11.4146|10.8465|10.9796|8.1014|9.1511|9.254|8.8288|10.0405|6.223|6.2867|7.0129|8.3739|10.7855|11.1536|10.78|11.13|
2022-02-19 17:12:53|pink_usa_1399|AIVAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4154|3.8749|2.6294|3.9787|4.5945|4.2901|3.8749|3.468|4.463|4.1517|4.7398|4.6014|3.3075|3.2141|4.3142|3.0271|3.5951|4.2567|3.3075|3.7533|4.6162|5.4431|5.923|6.4715|6.3249|5.5906|6.1319|5.8056|5.153|5.7694|5.0222|4.1073|4.545|4.7082|5.2535|5.3171|5.5559|5.3012|5.5798|5.5413|5.3406|3.8945|4.4716|4.5962|4.325|4.9806|3.0229|3.0588|3.238|4.4984|5.2671|5.6586|5.54|5.55|
2022-02-19 17:12:57|pink_usa_1400|BHPBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.778|12.2891|14.9545|15.3269|18.6982|22.4941|0.363|20.0338|22.2832|26.8875|26.6008|26.1023|19.7993|20.2266|22.2564|19.1583|22.5056|24.4286|20.7251|17.9831|21.01|20.5827|21.829|22.4344|19.9417|15.2768|16.7098|13.888|11.9223|7.9767|8.0562|8.9015|10.1515|11.3798|11.3798|10.8379|13.1051|15.1242|14.4216|16.1965|16.7135|15.4511|19.2544|20.6913|18.1894|20.0843|13.1173|18.1679|19.9388|23.9899|26.215|28.2768|25.9692|27.85|
2022-02-19 17:12:59|pink_usa_1401|STJPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1298|2.0115|1.9326|2.5637|2.8476|3.0291|2.9975|2.7056||3.3761|4.6935|||4.0466||4.1886||5.2377|6.2474||7.691|9.2528|11.5877|10.1688|9.4584|10.1927|10.9351|11.5097|10.3683|12.1722|10.6956|8.4202|10.207|10.1699|10.9237|12.8983|13.2234|14.2366|13.3681|13.5115|13.429|10.0274|11.5816|12.4204|10.6702|14.1259|8.9704|11.3747|11.2313|14.8062|17.0383|20.6891|20.37|21.96|
2022-02-19 17:13:02|pink_usa_1402|RTPPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4602|12.4253|18.674|20.185|24.4146|31.1526|33.982|29.4608|34.6238|41.041|40.0784|42.0736|26.7918|28.5956|32.2193|27.1194|28.4094|33.9593|28.8472|24.9887|29.4291|33.3672|34.6336|33.1595|31.4578|29.2675|26.6271|28.7495|21.2887|18.6846|18.866|19.2879|23.2641|25.6864|27.3012|26.6682|32.5022|34.4285|36.5345|38.7432|38.5682|34.9737|45.2001|46.917|41.7799|48.7723|39.2147|48.147|53.465|65.5161|71.6785|77.8932|65.435|65.48|
2022-02-19 17:13:05|pink_usa_1403|SHNWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8912|10.2911|14.6421|15.8528|14.0746|14.7681|20.3591|20.3591|22.3491||16.0757|15.8326|20.1142|14.8994|19.134|23.7215|25.5513|29.4208||32.8726|34.1971|34.6547|32.9053|33.5053|40.5599|42.8948|36.1124|37.1689|33.5359|25.8786|29.6641|31.1052|32.9062|34.8147|39.5644|42.0394|41.4604|38.4002|37.969|28.9353|33.6849|37.2058|36.357|44.0794|30.5566|34.7756|34.3615|44.1133|46.8518|48.0398|52.45|48.4|
2022-02-19 17:13:08|pink_usa_1404|PUKPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1087|4.8688|4.2909|5.9547|7.9689|8.1878|7.0756|7.2245|8.6694|9.2824|10.5664|10.2876|7.9855|8.543|10.7912|9.8919|11.9243|12.4998|14.9188|14.2983|15.5483|19.2173|20.004|21.0569|21.24|21.8351|23.5593|23.4199|19.9086|21.4357|17.2853|18.2222|16.8169|18.269|19.8617|21.5176|22.2039|23.3281|23.8434|21.8666|22.0634|16.5358|19.768|20.1154|17.2809|17.9135|12.2669|14.6214|14.887|18.5929|21.4503|20.5467|18.728|17.492|
2022-02-19 17:13:11|pink_usa_1405|BTGOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1294|1.0824|0.5893|0.9261|1.4073|1.2973|1.1614|1.2479|1.3404|1.8063|1.861|2.0077|1.7362|1.9699|2.5092|2.1227|2.5641|2.6645|2.9338|3.2598|3.9484|4.575|4.758|4.8312|4.6064|4.5915|5.2028|5.2178|4.9141|5.35|4.7684|4.1094|3.9405|3.4956|3.2615|2.9393|3.1786|2.5446|2.689|2.5062|2.5479|2.8152|2.723|2.2692|2.0527|2.4954|1.5387|1.4302|1.4302|1.8346|1.9727|2.6532|2.1601|2.2686||
2022-02-19 17:13:14|pink_usa_1406|ICAGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6939|4.8197|5.2036|3.1803|2.952|3.6757|3.0558|3.0791|3.8936|5.0117|5.2529|7.0869|8.6122|8.9883|8.5022|7.7328|9.7224|11.6005|10.0739|11.2581|11.8367|10.5127|6.3701|6.9248|7.6923|9.1855|10.5928|11.1897|12.3918|12.0214|12.5627|12.4948|11.6643|9.7474|8.1857|9.7138|13.9175|4.5495|4.7092|3.5147|4.4803|5.55|4.88|4.93|3.825|
2022-02-19 17:13:16|pink_usa_1407|BABWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4671|5.7291|4.7706|5.2043|4.6405|4.6405||5.0309|2.3853|2.6889|2.9491|1.995|1.4746|1.9516|1.4746|2.5154|2.4113|3.4696|4.6839|4.4671|3.3828|3.4696|4.2068|4.2936|4.3369|4.6267|4.9615|6.0284|7.0692|8.7606|8.3269|7.1993|7.0259|5.5339|4.3803|3.9119|3.99|2.2105|1.7695|2.7756|3.0966|2.6455|3.218|2.7323|3.3394|3.6257|3.1313|3.3394|1.8042|1.8822|2.2292|2.1164|2.1945|2.5501|3.3048|3.5823|4.5018|5.3171|6.0977|5.6185|5.2564|6.3927|7.8737|6.9738|7.5636|7.8499|6.8003|4.9875|4.389|4.8667|6.0723|6.9942|7.2247|7.5172|7.5881|8.3505|7.8862|6.5614|6.4079|5.2437|5.9607|8.14|2.645|2.8|1.23|2.34|2.79|2.44|2.46|1.97|
2022-02-19 17:13:18|pink_usa_1408|UNLYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5754|18.0537|13.7537|18.9706|22.1324|23.3576|23.0414|21.7214|22.7252|23.5157|23.7923|24.6618|24.8593|26.1323|26.1467|26.2266|29.393|31.0642|32.7833|32.5674|31.9437|32.4634|34.3515|37.0658|34.1464|34.7048|35.8319|35.2356|32.8805|35.768|37.4975|39.8254|40.3249|34.9613|43.2673|46.8422|51.039|49.2713|49.2028|49.3388|48.809|46.7205|51.9548|57.1462|56.4696|52.8512|43.8822|53.4404|57.9511|57.6259|53.9176|60.5195|53.8487|52.5875||||
2022-02-19 17:13:21|pink_usa_1409|NGLOY|total_return_price|0|4.3361|5.1798|4.5396|3.7831|4.4815|3.8704|3.2592|2.7142|3.1226|3.3496|2.6739|2.5676|3.0989|2.624|3.489|3.4146|5.5712|5.7037|6.2467|4.2096|4.2703|3.6976|3.453|3.8666|5.1246|5.5422|6.1924|7.4798|8.0382|7.0063|6.1305|6.9631|7.3707|8.4817|9.27|9.7912|8.591|7.978|5.594|4.5609|6.2513|7.6377|7.8963|13.4687|10.415|12.3904|14.3589|14.7797|14.0053|13.8421|14.2304|15.5541|16.6176|16.3285|15.7461|14.0693|15.8122|15.5851|13.2949|10.3914|11.8432|8.5184|7.1307|7.2277|8.9706|12.3259|14.461|16.855|11.9052|12.2287|13.5666|14.0901|15.132|3.9141|3.1675|4.0152|4.4869|4.4542|3.4828|4.0357|4.0789|4.3813|5.2227|6.3651|7.1094|6.1114|7.157|7.0212|7.2064|7.0858|9.2003|10.6026|12.2789|12.8248|13.5582|15.6851|17.2624|19.1703|22.0005|19.9747|19.8347|23.6191|11.2342|7.8029|5.7279|9.8241|10.6635|14.5582|14.5313|11.57|13.4162|17.6294|17.5688|16.9088|11.7033|12.4364|13.0291|11.4498|10.1476|10.8126|9.0765|6.7915|8.7765|7.783|9.3086|8.9652|8.2576|6.7378|5.7082|5.5435|3.24|1.7183|3.0591|3.8062|4.9544|5.5442|5.9846|5.2312|7.3989|8.3784|9.6752|9.3567|9.4802|9.3657|11.5972|12.3496|10.1777|12.8668|8.0609|10.7631|11.1612|15.5093|18.6513|18.8645|17.78|20.58|
2022-02-19 17:13:27|pink_usa_1410|AAUKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:13:27|pink_usa_1411|AZNCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6618|21.8396|18.6993|25.5247|26.9002|26.307|26.7261|26.8106|31.2642|28.9035|29.3677|30.9167|27.7841|28.9445|30.6152|28.0722|32.9409|32.527|35.2259|36.8862|37.7103|42.7703|49.693|57.2186|55.1516|55.2478|54.8203|52.4365|50.9425|52.5275|47.0071|44.1739|54.9345|44.2188|53.5946|57.7599|57.0114|56.7827|60.6197|64.044|71.3256|67.7136|78.6941|76.2447|85.7812|96.9569|82.0965|103.8693|107.3205|96.0292|99.1944|114.3132|116.45|118||||
2022-02-19 17:13:30|pink_usa_1412|BTAFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.182|13.0653|11.8254|14.5461|16.8092|17.7385|19.0099|17.7615|21.3648|22.1422|23.178|25.4835|26.3942|28.3358|32.0998|31.0674|32.4752|31.5366|34.3647|33.4172|35.0959|34.1474|36.2498|40.9402|39.9886|36.8783|38.0632|38.5553|37.9226|40.3042|42.7018|43.3306|45.846|41.4314|48.8075|52.4396|46.7788|51.0578|43.961|38.7592|38.07|25.1898|33.2727|28.9035|30.8031|35.9943|28.1503|35.2193|31.9456|33.1592|36.4199|36.6109|35.1342|36.3799|
2022-02-19 17:13:33|pink_usa_1413|IVTJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8237|3.5808|3.9311|4.476|4.9041|5.7604|6.5438|5.7903|6.4248|6.5796|6.176|6.6361|4.9845|4.2265|5.1081|4.8609|4.8691|6.0226|5.7672|5.4047||5.1493||7.4314|6.7146|6.6734|7.2502|7.9857|6.8458|6.2124|6.1611|5.8616|5.182|5.3666|6.2185|6.482|6.2273|5.8599|7.5885|7.1485|5.5092|5.7387|5.8866|5.6481|5.6025|5.5118|1.3667|1.8648|1.658|2.3386|2.8215|4.0239|4.1237|5.13|
2022-02-19 17:13:35|pink_usa_1414|DGEAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2996|10.5697|8.2937|10.5311|11.7269|12.9613|12.8456|12.537|13.5708|14.2343|14.2729|15.4688|15.1225|16.9142|19.2241|19.8593|22.3832|23.2258|24.6144|22.8162|25.8561|26.0807|25.2714|25.3042|24.6406|24.0531|23.6524|24.2943|23.0531|23.5185|23.3799|22.682|25.3037|22.6598|25.733|26.2777|29.7165|32.743|30.8559|32.5114|33.0223|33.2212|38.2598|40.5187|38.2259|39.8464|31.6899|32.4405|32.807|40.593|40.4057|46.9819|48.12|55.9815|
2022-02-19 17:13:38|pink_usa_1415|WPPGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5882|4.2354|4.0792|5.0589|6.5041|7.2519|7.9696|7.743|8.3775|9.1178|9.9941|8.9516|7.3461|7.7409|10.1074|8.8839|10.4444|11.0006|12.6538|13.8357|15.8211|17.6596|16.076|17.3007|15.9099|16.7964|18.0167|18.0066|16.0779|18.4948|17.9266|17.0029|18.8483|18.1234|17.6003|17.6939|16.204|15.2948|13.7114|13.8996|13.0861|9.4952|9.3646|11.6331|11.3383|13.7544|6.3165|7.1695|6.929|10.5931|12.443|13.7775|12.8667|14.556|||
2022-02-19 17:13:41|pink_usa_1416|NGGTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2359|7.3629|5.693|6.6798|7.4768|8.2359|7.1276|5.6171|6.49|6.5052|7.0973|7.4482|7.6777|7.6357|8.0008|8.3011|8.9015|9.0882|9.1855|9.2358|9.8776|11.0492|11.3444|12.0444|12.2637|11.9601|10.7202|10.9817|11.6312|11.6916|12.0088|11.3145|11.9145|10.0476|11.0062|10.5311|10.3012|9.6282|9.1931|9.4759|8.8634|8.183|9.9735|9.2837|9.4533|11.207|10.2783|10.5037|10.0164|10.5955|11.2422|12.593|11.9294|14.455|
2022-02-19 17:13:44|pink_usa_1417|ANFGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9181|5.3286|5.8772|7.7578|9.7717|12.4596|11.8327|9.7953|12.773|19.5905|17.5531|17.8206|15.6393|15.3924|15.5159|13.4581|16.2682|18.2659|13.8285|10.1383|11.5237|10.8027|10.8652|11.3702|10.7829|10.5462|9.3364|10.0135|7.1917|5.9798|5.7587|5.1571|6.0599|7.2536|9.1555|8.6424|11.0978|12.007|12.0426|12.0638|10.942|8.7444|11.319|10.9764|10.4129|11.5721|9.273|10.8624|12.7844|19.0734|21.6806|20.1614|18.26|18.27|
2022-02-19 17:13:46|pink_usa_1418|SLFPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8852|9.6296|13.9695|12.6601|13.4565|12.4892|12.2115|12.0103|14.0312|13.9929|18.0346|20.3045|21.5688|22.6989|22.5601|22.2584|22.3158|23.7046|26.099|24.5187|21.9681|24.065|18.1017|17.6393|16.5031|11.9346|14.019|13.972|14.6694|16.4091|18.9073|18.8675|16.9871|14.7394|14.2822|9.9894|11.4683|12.2306|11.5463|14.7102|9.7065|12.1116|10.6106|14.4992|14.9746|14.8947|13.7|13.25|
2022-02-19 17:13:48|pink_usa_1419|ROYMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4393|10.7542|8.2989|8.9598|8.7643|10.8475|9.5557|9.5243|9.6016|9.3204|9.4974|8.3222|7.8076|8.1458|7.9926|9.4762|11.8161|10.1836|10.0937|5.9958|5.1316|4.1144|4.6698|5.5054|2.7763|4.1417|5.6764|8.3944|13.1741|14.9676|12.4605|13.57|
2022-02-19 17:13:50|pink_usa_1420|CPYYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5807|7.7289|7.1761|8.4844|9.1727|9.8409|10.1919|10.2806|12.0582|12.2254|12.2607|12.6538|11.3052|10.9049|12.4575|12.7308|14.0632|14.33|14.472|15.2765|17.2136|15.4121|14.8429|14.9609|14.8563|12.592|10.8366|12.3257|9.9731|9.6896|9.5856|8.5617|9.1578|8.9469|8.4505|8.5744|8.5171|6.2315|6.3571|7.5341|6.9345|6.2166|5.8061|4.4527|3.6894|4.61|2|2.09|1.91|2.4395|2.79|2.8098|2.88|3.7805|
2022-02-19 17:13:53|pink_usa_1421|ESYJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1432||5.1001|4.3424|3.8609|3.8315|3.3138|4.3787|4.8481|5.2727|6.6448|8.9316|11.417|15.0759|14.2561|17.4922|19.7065|17.0607|14.8602|17.9841|19.6549|18.1123|18.9827|18.3989|16.6774|11.0306|9.9807|9.1155|9.7163|13.4166|12.772|14.7932|18.0516|18.4026|13.8637|10.6251|12.7267|8.9571|11.8427|15.8458|6.3627|7.1915|5.603|10.0837|11.6642|10.8866|9.5398|7.86|
2022-02-19 17:13:55|pink_usa_1422|EJTTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3388|7.715|10.2172|12.9279|16.2641|17.5152|19.1833|25.3917|23.1158|19.5934|22.8516|24.5247|22.6755|23.468|22.4113|19.1067|12.4788|12.3234|11.7017|11.4732|16.0807|9.142|17.0955|21.2094|20.394|17.3514|12.3698|14.4655|10.9938|11.0902|18.323|8|8.25|6.35|11.55|12.65|12.35|9.375|6.5288|
2022-02-19 17:13:57|pink_usa_1423|DRTGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9202|0.7622||0.9295|0.7436|0.9682|1.4289|1.3631||1.0237|0.9095|1.0138|1.0598|1.2108|1.8949|2.1412|2.7688|3.3472|3.7376|4.2161|4.0171|3.3333|4.1506|5.1165|6.0441|7.2823|7.9741|9.0454|6.8729|5.7846|5.8331|6.3951|7.7031|6.9817|8.8077|11.6715|10.217|11.7587|9.3895|10.3483|10.3779|11.23|22|5.25|10.7393|8|19.8233|17.24|18.05|17.5|14.65|
2022-02-19 17:14:00|pink_usa_1424|JSAIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0323|10.5494|10.989|11.7129|11.0648|10.854|11.4599|12.0659|12.6572|15.1511|17.2939|23.3913|25.0662|25.5588|18.9319|14.44||13.8338|10.3867|9.9571|12.0652|11.9846|12.0185|11.5003|11.6464|14.8664|14.0712|13.0966|13.1671|10.7976|11.6526|12.7815|11.9441|14.8756|15.1292|15.2165|16.1507|17.7027|17.07|14.7688|16.1595|12.3625|10.8831|11.7443|12.8687|10.4678|12.0353|12.3925|11.4851|10.5347|9.9171|10.9505|10.8538|10.8206|10.6447|11.1624|14.3971|14.3799|11.7313|10.649|9.0879|9.8204|11.0951|9.2398|9.0029|9.4511|11.8772|12.9311|14.3837|16.0259|14.98|
2022-02-19 17:14:03|pink_usa_1425|JSNSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7422|3.218|||3.5682|3.3369|3.1387|3.436|4.0849|3.9552|3.7812|3.4801|2.8108|3.0607|3.4008|3.2009|3.9445|3.9267|4.049|4.0013|4.6472|4.5061|3.89|4.1758|3.1555|2.9277|2.9662|3.4118|2.8009|3.1457|3.1296|2.5064|2.5814|2.5432|2.7895|2.7396|2.6896|2.6396|2.6729|3.4578|3.5941|2.8219|2.7187|2.197|2.3494|2.7353|2.398|2.3526|2.2247|2.9599|3.1713|3.5101|3.9353|3.48|
2022-02-19 17:14:05|pink_usa_1426|FPLPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3284|6.3284|6.5018|7.8072|8.5013|8.1653|8.6949|9.8818|9.3762|12.3811|12.7149|13.2102|12.7205|15.2969|15.5225|18.9695|21.2472|20.1155|21.4912|24.3252|27.9448|28.6088|30.8281|25.9237|19.3691|23.7088|21.996|22.8065|19.888|6.9902|8.3498|8.3841|7.5053|7.5063|6.837|7.0091|5.5184|5.4|6.14|2.72|2.19|2.46|3.77|2.64|3.21|4|4.87|
2022-02-19 17:14:08|pink_usa_1427|BURBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7262|7.4582|8.5516|9.6096|12.6683|14.2382|15.0969|18.6795|15.2858|15.0172|19.4365|16.8944|13.4648|16.3613|16.7457|16.6837|21.8574|20.6023|19.7583|21.037|21.0795|22.3738|22.671|21.2996|17.5424|15.9104|17.0141|13.085|16.7026|16.4462|20.0559|21.03|22.3746|22.315|22.2637|26.5337|24.9535|21.0315|24.6525|21.8214|25.6686|28.6991|16.0715|19.6321|19.9824|23.7278|25.9703|27.9014|24.2065|24.25|
2022-02-19 17:14:10|pink_usa_1428|BBRYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5284|2.1275|2.5151|3.8984|5.0876|5.928|7.1658|7.6544|10.4093|11.9418|12.039|14.4481|13.6299|12.3109|17.1109|14.6915|13.5756|16.6964|16.6012|17.5816|21.9793|19.905|19.5733|21.151|21.1992|21.9898|23.6301|21.6465|18.0781|15.7764|16.7044|12.2499|15.7096|16.5585|20.2675|20.1855|21.7305|22.2334|22.0096|26.4861|26.0581|20.7889|23.3984|21.7018|26.2249|27.8915|13.1472|18.1529|19.8258|23.7137|29.0045|30.2142|24.8722|24.3975|
2022-02-19 17:14:13|pink_usa_1429|RSAIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:14|pink_usa_1430|RSNAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:14|pink_usa_1431|ICGUF|total_return_price|0.213253012048||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8211|10.7367|12.4712|12.4712|16.1131|14.9189|10.6634|10.6634|16.8002|16.9536|26.1475|26.1475|29.8601|30.5085|25.8|
2022-02-19 17:14:16|pink_usa_1432|IFJPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2198|13.2557|14.6702|13.2094|15.0453|12.6811|11.7753|13.4907|14.2419|14.0341|15.1532|16.6204|15.1804|16.2396|15.2742|14.6581|16.4531|17.1466|18.6158|19.2509|21.233|19.4516|15.4756|19.0184|20.6431|20.67|23.08|11.44|11.82|9.75|15.08|15.591|13.925|14.82|14.08|
2022-02-19 17:14:19|pink_usa_1433|KZMYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:19|pink_usa_1434|BZLFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1399|6.3653|5.8506|6.4382|7.8415|8.2854|8.558|7.9104|9.5091|8.9418|9.3892|9.8937|10.1077|11.2339|12.89|13.2574|14.9746|13.6186|16.4446|16.1614|18.5074|20.4219|22.1755|23.8345|22.9205|24.2538|24.3145|24.3219|23.2763|25.0453|24.621|25.3212|26.7165|23.0534|26.5731|26.973|28.0388|25.2998|26.7807|28.4655|29.813|28.4129|30.5827|25.9644|25.3749|27.3321|15.4144|25.7226|30.1869|32.5886|31.7964|33.569|34.1208|40.53|
2022-02-19 17:14:22|pink_usa_1435|PSMMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5747|21.5191|25.0933|27.4884|27.1456|28.9618|31.6959|34.6972|42.7693|41.4343|42.1844|43.7428|28.3711|34.1771|30.7724|38.1949|43.9362|49.8865|54.341|55.9546|53.6963|50.6252|39.8523|47.9974|43.7947|47.425|64.5442|41.0898|50.5432|57.8517|71.4487|80.2802|80.3043|72.075|78.78|
2022-02-19 17:14:25|pink_usa_1436|IMBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6299|2.9737|2.8436|3.2733|3.2381|2.295|2.377|2.6411|2.762|3.0586|2.9807|3.4389|3.8763|4.1422|4.9891|5.7518|6.1393|6.032|5.9908|6.7573|6.0212|7.3082|8.7592|8.827|8.5544|10.9923|10.6488|11.0384|11.4957|12.1867|12.9589|12.3141|14.5912|16.5596|18.9695|19.2701|19.3438|23.2776|20.1711|16.7467|12.8718|11.4552|10.5894|12.47|13.9876|14.7036|14.8149|13.8533|14.5716|15.1545|15.8401|16.5259|17.0719|19.1621|21.2187|20.4205|20.1492|20.7588|19.7998|19.3686|20.5205|21.3858|23.4304|26.1835|25.6219|26.1587|26.8339|31.3626|31.4193|32.5225|35.2745|34.8221|32.8911|28.6666|32.6928|30.9939|30.1353|28.7474|23.5192|25.4281|24.2299|21.444|26.0189|18.1687|20.8318|19.5558|12.8006|16.1613|15.5309|18.7993|19.0403|20.5763|20.1526|21.2832|
2022-02-19 17:14:29|pink_usa_1437|TGOPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5044|3.3778|3.7155|4.4671|4.7158|5.5505|5.4191|5.2541|5.1777|5.5165|4.5823|5.7301|6.4565|6.2576|6.9333|4.7128|4.7565|5.9638|7.7521|7.6764|8.5206|8.7869|9.88|
2022-02-19 17:14:31|pink_usa_1438|DLGNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:31|pink_usa_1439|AJMPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5329||4.5787|4.6504|4.3602|4.0886|5.0709|5.5031|4.3413|5.2325|4.3451|3.8093|3.7674|3.8176|3.1311|3.1395|3.3404|2.8046|3.8511|2.9972|3.7172|3.9014|3.7674|4.5962|4.6414|4.1502|4.1756|4.0947|4.8506|5.5422|5.3737|6.1637|4.2182|4.6529|4.092|5.6641|5.1485|5.2448|4.4268|3.81|
2022-02-19 17:14:33|pink_usa_1440|POFCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8706|8.5575|7.0121|7.9027|9.5085|7.6117|9.2994|9.4069|7.8952|6.9005|8.2712|7.3858|8.7508|7.7226|6.3176|4.0977|5.3179|5.6496|4.5629|4.7384|4.9937|3.8531|4.435|4.4603|4.8474|2.3155|2.6788|2.9386|3.1536|3.3554|3.8945|2.6775|2.9302|2.4585|2.5565|2.455|1.15|1.06|0.65|0.98|0.67|0.82|0.9807|0.7476|
2022-02-19 17:14:36|pink_usa_1441|PSORF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2361|5.9151|5.9962|7.0424|8.5835|9.6778|10.2591|9.4726|10.8623|11.0296|12.6322|13.0498|12.7546|12.8338|13.7376|13.692|14.3133|14.4076|13.334|13.3662|15.929|16.4552|13.9685|15.2337|16.2927|14.7292|17.9373|15.9266|14.7316|9.4532|10.3515|9.6243|8.912|8.7373|7.0772|8.319|7.1642|9.1316|9.6971|10.6951|10.7893|10.7893|10.1768|9.7663|9.8389|8.2184|6.5593|6.2554|6.3408|8.8283|10.8846|11.7578|9.72|7.65|
2022-02-19 17:14:39|pink_usa_1442|WIMHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:40|pink_usa_1443|BTDPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1766|9.5737||||13.6003|14.2371|14.2371|14.4298|12.4102|10.5702|14.5169|13.5682|15.0765|19.6699|11.0149|12.03|11.2344|18.371|20.3408|19.5512|17.7897|19.89|
2022-02-19 17:14:42|pink_usa_1444|MONDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0576||28.9216||36.7752|35.9579|20.5614|31.4632|31.6593|36.9322|31.1251|42.574|45.4311|47.833|45.2334|47.6551|46.4499|53.043|37.4581|42.1608|43.0526|38.0316|44.6536|31.5985|35.3615|41.0451|46.8363|51.3769|52.7618|49.005|49.862|
2022-02-19 17:14:44|pink_usa_1445|TWODY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5179||17.2186|15.365||17.747|19.2566|24.4482|23.3243|||15.0967|14.887|16.6483|19.6676|19.1308|21.2863|23.2363|22.9218||18.0734|13.676|20.3654|17.8504|18.4248|25.0643|13.7517|17.1433|13.3062|21.1798|23.0888|21.4863|22.3232|23.38|
2022-02-19 17:14:46|pink_usa_1446|WDGJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9488|2.3921|3.1472|3.6348|4.2022|4.2997|4.9824|4.0249|5.1863|7.5267|9.0427|8.8743|7.3494|9.2821|10.275|10.6385|12.057|10.5765|11.5694|10.7715|11.7733|10.0179|11.2326|12.2871|10.7624|8.6369|8.6817|9.1615|7.9853|8.1346|7.7938|8.9455|8.8542|9.9795|8.9564|7.7288|8.1659|8.0636|7.1559|7.9334|9.4639|5.8608|6.2842|4.7955|5.1|5.22|2.133|2.63|2.94|4.41|3.89|2.9|2.94|2.435|
2022-02-19 17:14:48|pink_usa_1447|ICHGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0963|8.062|12.4075|14.0084|16.4465|17.6564|18.0109|18.6398|21.7388|24.7692|22.8709|19.5203|20.4139|26.8162|26.9877|30.0181|33.4488|36.0217|34.3677|35.5745|37.9821|39.3094|50.0538|45.4574|45.0556|45.9166|49.6963|43.5932|44.2907|46.0926|39.3103|41.6038|43.0384|46.7387|53.4995|49.5454|60.8311|59.3909|60.5549|61.2256|51.4307|59.1165|65.0778|62.02|68.9|41.1|44.7|51.7|61.76|68.6|69.6824|64|61.3501|
2022-02-19 17:14:51|pink_usa_1448|UUGRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7189|6.3688|5.6669|6.5768|6.1598|5.4164|5.1244|4.9119|4.3019|4.5075|4.6979|4.5239|4.6702|4.1299|4.5763|4.6018|4.5278|4.5593|5.2866|5.4497|5.8475|5.6297|6.188|5.7239|6.7484|7.3667|7.6118|8.1803|10.3004|9.7797|10.6468|10.6468|10.5606|11.1138|10.6865|12.503|14.9323|14.2507|14.5155|14.0521|16.2021|14.4225|15.1822|13.3017|9.5527|7.9831|9.2509|8.3905|9.1814|9.411|9.2716|10.7948|11.2402|11.5633|11.9401|11.9968|12.0219|12.3681|13.5684|15.3404|14.7342|14.1535|14.3005|15.5106|15.6588|18.3178|21.5702|20.0243|21.1312|20.7138|21.5624|20.3904|21.3935|19.6182|20.3375|20.2283|17.7875|20.1336|19.0485|19.6346|18.2853|16.0162|17.4857|15.8634|15.8445|20.1733|18.2114|18.2023|22.7569|18.6742|21.6504|20.8624|23.2669|24.0057|27.2354|27.1663|29.41|
2022-02-19 17:14:55|pink_usa_1449|UUGWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.991|7.4097|5.662|6.8006|5.7824|6.5495|6.9202|7.1127|7.4145|7.5793|8.0324|7.95|8.0406|7.4639|8.1395|8.4773|9.4741|9.2374||8.7676|9.3549|9.2039|10.8651|12.4186|11.3266|11.788|11.9978|11.9131|11.5783|11.4105|11.3771|11.4105|9.3549|9.1957|10.4303|10.6006|9.2603|9.2809|8.0067|8.9175|7.595|7.8694|9.9789|9.0637|8.7945|10.4815|8.0454|10.548|10.6045|12.0526|11.8134|13.3869|14.6487|13.5242|
2022-02-19 17:14:56|pink_usa_1450|HAYPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8131|15.3891|15.455|13.7432|9.5627|8.2953||||11.9327|11.6529|11.3567|14.8954|17.6769|19.1335|20.4749|16.9363|18.6705||20.4908|18.4952|17.4514|15.1552||15.0299|15.7397|16.9234|17.2258|20.9968|20.5601|22.0033|20.5342|21.4123|15.6425|17.8625|17.0128|17.0128|19.4095|13.5801|13.0272|14.7516|17.2633|17.2633|17.2633|20.2437|19.37|
2022-02-19 17:14:59|pink_usa_1451|AMIGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9998||9.9998|||13.8179|13.2205|14.1006|11.4816|6.9868|9.975|10.595|10.2164|11.1251|11.8182|12.1999|12.3991|13.5966|14.9937|16.8681|13.4874|14.2693|15.3978|15.3715|16.0372|18.1017|20.0733|18.8525|20.1513|16.5491|19.1541|20.1566|18.9413|20.585|20.8746|20.1568|22.3816|20.8043|22.9628|23.2778|23.0203|27.3422|24.7138|25.711|30.5388|36.7864|38.4369|44.8223|43.96|42.36|
2022-02-19 17:15:02|pink_usa_1452|GMVHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1492|1.326|2.0509||2.9173|2.9615|2.3869|1.6531|1.6885|1.662|1.5647||1.4144||2.0332||2.3869||3.8455|4.3317|4.2875|5.1096|5.3959|6.5273|7.2274|6.5728|6.1819|5.8455|5.8182|5.8001|6.4546|7.5455|8.7274|7.0728|8.1819|9.4547|9.891|10.9365|11.0365|12.8513|12.0379|7.859|6.7464|7.6686|8.75|11.93|6.0275|9|10.76|16.07|20.68|24.71|29.2|22.91|
2022-02-19 17:15:04|pink_usa_1453|HRGLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6038|27.9478|44.3725|39.7375|31.8605|26.9159|27.7844|30.6721|31.9356|38.5824|39.595|33.9173|30.7389|29.3675|27.3274|30.6772|32.6581|38.7762|45.137|44.27|49.4627|55.6683|41.4501|44.1535|44.4207|46.7404|51.952|30.7469|38.5154|40.4837|39.8908|42.4203|43.5299|37.5|34.75|
2022-02-19 17:15:07|pink_usa_1454|PEGRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4095||23.2002|23.2002|24.1812|21.2898|22.2192|20.9284|21.9008||20.7563|21.1349|17.1678|18.8087|19.1926|19.655|18.8546|15.1289|18.5548|18.5243|19.3326|20.3423|18.0136|19.2744|24.7421|27.7174|28.7901|29.5687|28.0486|29.7011|34.5552|30.5747|32.098|
2022-02-19 17:15:10|pink_usa_1455|SDLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:15:10|pink_usa_1456|ITVPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5134|4.1827|1.6597||4.5173|5.5546|6.0845|5.7888|5.7219|7.2276|8.4323|7.1273|6.1167|6.5584|9.2822|7.8585|9.4844|11.4855|13.5558|14.5818|20.2861|22.9762|23.196|21.4582|24.8291|25.0132|27.9212|32.1553|29.07|32.4131|27.4925|18.5711|19.8685|21.2045|22.0482|20.3426|20.1924|19.9502|18.4073|21.2137|19.238|14.9222|15.7339|13.3137|15.6545|20.02|7.98|9.354|8.402|14.9225|17.2|17.77|14.56|15.285|
2022-02-19 17:15:13|pink_usa_1457|HMSNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1075|25.8268|12.9775|15.8059|21.6291|2.3081|2.0277|1.7404|1.8677|1.8677|1.9182|1.9182|1.9618|1.9618|2.0163|2.0163|2.0163|2.0163|2.8192|2.9745|3.0256|3.1817|3.6172|3.8148|3.795|3.795|4.0637|4.1119|3.9832|3.6694|3.6558|3.3272|3.2175|2.8366|2.9206|3.1931|3.1891|3.0199|3.3537|3.0807|2.6219|1.8358|2.0326|1.6694|1.6483|1.8671|0.5829|0.6564|0.1861|0.3062|0.4381|0.4969|0.4423|0.425|
2022-02-19 17:15:16|pink_usa_1458|GWPRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:15:16|pink_usa_1459|CNVVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5389|11.8737|15.3852|13.4012|10.1576|9.985|10.6374|11.5508|6.7689|6.8339|6.7743|8.4373|9.8053|8.7807|9.4207|8.8765|10.9045|10.5616|13.2282|11.64|9.95|
2022-02-19 17:15:18|pink_usa_1460|DSITF|total_return_price|0.560344827586|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1939||0.3966|0.3173||0.4407|0.4926|0.3437|0.3901||0.1763||0.1322||0.1763|0.238|0.3085||0.4054|0.5464|0.7227|0.7315|0.7227|0.7403|||6.1692|6.3983|6.2209|5.5416|5.4715|3.8414|3.5805|3.3376|3.5355|3.2476|1.8802|2.294|2.6539|2.1591|2.024|1.7387|1.7479|1.3452|1.6707|1.0376|0.9891|0.9697|1.3188|1.891|2.0888|1.6388|1.715|1.39|
2022-02-19 17:15:20|pink_usa_1461|TATYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4686|13.7007|8.4181|12.2452|16.3905|17.0374|17.1372|17.7431|19.1651|20.7664|22.8365|26.1578|25.1465|30.0319|31.0042|27.6386|28.6585|34.0082|34.7904|34.6059|33.6436|38.0529|30.8635|33.4868|28.3332|27.8296|26.3975|25.0983|27.1085|27.6239|25.8207|28.5373|30.7633|28.3111|31.9482|30.1196|28.5449|31.4632|25.654|29.3567|31.4213|30.0009|33.3466|34.3837|32.7044|36.4475|29.2359|32.1892|32.6952|36.0424|41.357|41.4503|37.2185|36.5|
2022-02-19 17:15:24|pink_usa_1462|JMPLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3482|25.9554|24.0946|30.8537|36.7908|40.3637|42.6829|38.4856|47.5035|55.0182|50.7575|54.0842|44.5541|49.1746|63.2467|57.7406|69.5975|67.7304|60.9504|67.9398|80.3655|93.8675|94.8676|91.2883|83.814|92.4902|87.3319|88.1828|65.5055|71.9797|70.8524|70.2042|75.132|69.3631|65.9301|68.1344|82.4857|71.8467|77.5057|90.0574|87.0248|62.0851|77.8844|79.5178|69.8435|77.8728|43.5281|54.529|58.237|65.9371|82.2315|85.6033|71.5257|54.1275|
2022-02-19 17:15:28|pink_usa_1463|SCGPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0041|1.2797|1.5258|1.6144|1.5848|1.2797|1.4175|1.2403|1.2758|1.1714|1.2305|1.073|1.1057|1.6242|1.6734|1.6734|2.2641|1.3191|1.8457|1.7423|1.575|1.6587|1.9095|1.8565|1.8|
2022-02-19 17:15:30|pink_usa_1464|SECCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8269|3.4793|2.8813|3.6423|4.4842|4.7029|4.8123|4.8123|5.1951|5.0201|5.145|4.979|4.4319|4.0695|4.85|4.7162|5.3032|4.8221|5.3178|5.4353|4.9224|4.4218|4.5252|3.5598|2.7367|1.8896|2.0965|2.0178|1.4272|1.3485|1.3682|1.4075|1.6634|1.7815|1.4725|1.5109|1.5749|1.2304|1.2894|1.2764|1.2796|1.1516|1.7619|1.7066|1.7619|2.0818|1.2205|1.9587|1.6142|1.5812|1.8898|1.929|1.87|1.715|
2022-02-19 17:15:34|pink_usa_1465|MEGGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2466|10.5696|11.052|12.736|13.4977|14.8601|13.5484|13.9208|14.987|13.1301|13.7269|14.7392|13.2084|12.9532|9.7061|10.5374|9.2135|10.6078|10.1411|10.373|11.9425|13.2712|12.3239|11.7213|12.4509|14.6901|11.2091|13.4999|13.2275|15.22|16.83|8.25|7.22|6.45|12.3|13.25|13.45|19.305|19.95|
2022-02-19 17:15:36|pink_usa_1466|RLXXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9495|5.6565|5.8182|5.9798|6.3434|6.707|6.3757|6.1537|7.0705|6.9018|7.1802|7.3465|6.7372|6.9461|7.5031|6.8773|8.4693|8.8871|10.1865|10.0274|11.3841|12.7867|13.0043|14.371|14.4776|14.9753|15.5352|15.1886|14.5754|15.7307|15.9974|16.6113|17.5066|15.911|17.7802|19.6949|20.2096|21.2725|18.692|19.2619|19.0112|18.1015|20.0307|23.1402|22.0669|23.4936|19.6414|22.8089|21.9219|24.0701|24.4607|26.3782|29|32.95|
2022-02-19 17:15:38|pink_usa_1467|BTLCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6941|4.7397|3.6905|3.9286|5.3018|4.546|4.2329|4.3177|4.7719|5.3288|5.9337|6.196|5.2009|4.8566|5.3961|5.4733|5.9135|6.598|5.9791|6.2038|6.7529|7.6328|8.0663|8.7033|8.7528|9.2738|9.8949|9.7606|10.0219|9.2235|7.6717|6.5539|6.8057|6.3496|6.3435|6.6116|6.7625|7.845|7.7229|7.7857|7.2465|5.9396|7.3651|6.1462|6.4432|7.8883|3.8205|4.5143|4.3147|6.4768|6.7162|6.705|6.7638|7.29|
2022-02-19 17:15:42|pink_usa_1468|MBPFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8324|2.2909|||3.7118||3.8997|4.2756|4.2286|5.1307|4.9333|3.5426|3.8123|3.3171|3.9843|3.5332|4.3038||4.6287|5.2274|5.2274|5.701|7.2916|5.9423|6.0316|4.8253|5.987|6.0674|5.0576|4.2469|3.6221|3.6557|2.8789|3.1747|3.0537|3.1189|3.1189|3.043|3.2331|3.2331|3.0145|3.2617|3.2617|3.2617|3.2617|3.2617|1.7592|2.5675|1.5215|3.1381|4.3|3.9|3.41|3.17|
2022-02-19 17:15:45|pink_usa_1469|SPMYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.002|10.4391|10.5563|14.2509|12.2277|7.9172|4.0466|4.1521|7.2022|6.0613|3.7726|1.868|0.7106|0.7252|1.4651|2.6738|2.9082|4.0583|3.4063|3.1866|4.1902|3.5162|2.3441|2.5346|2.5053|2.3808|2.0511|2.7177|3.0987|3.5602|4.2488|3.5162|3.6627|3.4723|3.736|3.758|1.5843|2.2173|2.9863|4.0218|4.8938|5.4577|4.9664|6.5689|7.0073|6.9291|7.1801|5.9538|5.2498|7.4145|7.7768|8.2766|7.4777|6.9114|6.5158|6.4458|5.016|5.3174|5.3016|5.3183|3.6837|4.0667|4.7893|3.6953|3.2026|4.1668|3.715|3.3808|3.7206|4.988|5.2992|4.3689|4.6769|5.9243|5.4048|6.3675|5.4447|7.1278|7.3614|9.666|12.2593|8.7656|11.0527|14.196|13.6186|14.215|13.5192|16.21|14.6|
2022-02-19 17:15:49|pink_usa_1470|SPNUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6298|0.4049|0.7347|0.9793|1.2866|1.4035|1.6284|1.4305|1.7994|2.0693|1.983|2.1369|1.7928|1.6842|2.2546|2.2184|2.4448|2.155|1.7874|1.8472|1.7983|1.5248|1.5121|1.4352|1.5846|1.0775|1.2236|1.3892|1.0304|0.9145|1.1868|0.8967|0.9384|1.0028|1.3616|1.4076|1.1914|1.2328|1.4996|1.3616|1.61|1.3357|1.8006|1.81|2.3624|3.0446|1.7075|2.6834|3.4103|3.4535|3.2984|3.517|4|3.585|
2022-02-19 17:15:51|pink_usa_1471|PRRFY|total_return_price|0.0683229813665||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1424|10.1104|13.0144|12.3691|10.1104|8.7982|6.8622|6.2168|9.3575|10.7772|6.4104|1.2046|5.593|5.5284|2.4222|2.7879|2.6588|2.3534|2.9083|5.1757|10.1033|4.7446|3.9323|2.4763|2.9815|3.3816|3.0904|2.8131|4.2592|2.8626|2.8626|2.7378|2.6942|2.815|2.6288|2.6546|2.5991|2.4763|2.5852|2.2782|2.2188|2.1791|2.1197|2.0677|1.3199|2.6273|5.3092|5.6162|6.7008|6.4433|7.42|7.44|7.72|
2022-02-19 17:15:54|pink_usa_1472|PFODF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6831|0.5579|1.0474|0.7059|0.5351|1.5028|1.1669|1.5199|0.9094|0.6458|0.4745|0.6449|0.6717|0.5052|0.5627|0.8351|0.5676|0.6885|0.5587|0.5538|0.5171|0.5399|0.5389|0.4993|0.4597|0.533|0.3517|0.5122|0.4104|0.4022|0.4626|0.212|0.8643|1.0897|1.164|1.3077|1.4662|1.63|1.44|
2022-02-19 17:15:56|pink_usa_1473|CUKPF|total_return_price|1.83060747664|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0139|24.4447||33.9589|32.3081||34.234|37.259|40.2614|38.1116|35.1045|27.4875|33.1175||30.5154|31.6981|39.2205||37.5647|36.5203|34.2056||35.3884|37.1389|42.1065||46.3644|51.7579|48.4934||47.3107|45.3804|47.3107|53.0352||62.3132|66.9446|62.2738|59.9478|56.2997|54.6617|49.2185|47.9274|41.5833|39.9423|15.5|14.6|12.5|17.75|23.25|22.9|21.97|16.77|19.89||||
2022-02-19 17:15:59|pink_usa_1474|SSEZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2422|7.8494|7.8695|8.7709|8.993|8.7882|7.991|8.0588|8.9067|9.6035|10.4576|11.434|11.0845|10.5683|11.3556|11.708|12.6483|13.197|12.9633|13.0841|15.0882|13.6671|14.9338|16.3843|15.8552|16.1204|14.9016|15.7048|14.709|15.3642|14.1083|12.9531|14.1411|13.4751|13.7005|13.9456|14.6804|13.2256|13.1358|13.9761|11.9537|10.7425|13.45|11.8244|13.5131|16.7789|11.7148|15.1588|14.4441|19.3179|18.8006|19.9983|22.2999|21.7879|
2022-02-19 17:16:02|pink_usa_1475|HCHDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6396|0.9887|2.1421|3.9675|4.5562|4.5176|3.584|3.9959|5.619|8.0413|8.5026|5.6374|5.4225|4.8769|6.2408|5.9763|6.4558|6.4227|3.8024|2.3376|2.4302|1.7061|2.3327|2.2748|2.1078|1.0498|1.1159|1.273|0.9258|0.6947|1.2123|2.0889|3.4187|2.5102|3.1752|3.4656|2.8205|3.3075|2.6795|2.4142|2.0907|1.957|2.5775|2.2843|2.5396|2.0177|1.5133|2.4058|2.6483|2.8079|2.6036|2.1063|1.77|1.816|
2022-02-19 17:16:04|pink_usa_1476|KLRGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8817|7.9687|7.7593|9.5624|8.2138|7.8869||7.6499|8.1975|8.2138|6.1951|4.8629|3.4327|5.5576|4.6341|6.7427||11.4422|12.4883|12.6961|15.5859|||11.109|14.834||13.2811|||9.26||7.8461|||8.9985||12.0627|12.0627|11.8835|12.2376|5.2157|5.4722|7.3822|7.0942|9.1005|6.3441|6.5972|7.7793|7.908|10.7837|10.8699|12.95|12.08|
2022-02-19 17:16:07|pink_usa_1477|MITFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6837|7.6837|7.6081|7.7428|9.1196|8.2585|9.535|8.9257|8.7383|8.3233|9.8828|10.8097|11.3502|11.9447|10.5272|9.6607|10.3892|11.6912|10.4449|11.2085|8.3075|7.846|5.651|6.5816|6.3074|9.0664|8.024|6.0283|5.3415|5.0316|4.5784|3.6976|4.6644|4.6393|4.7962|4.8333|1.8259|2.6841|1.6294|2.1759|3.2291|3.7755|3.9444|3.41|
2022-02-19 17:16:09|pink_usa_1478|IMIAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8848|22.8848|23.4985|28.8337|28.8337|28.8337|29.4534|23.954|23.954|22.1361|21.4923|26.4819|31.1858|36.3129|47.6832|49.25|49.46|
2022-02-19 17:16:11|pink_usa_1479|AVEVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7208|6.5907|9.9728|9.4587|10.4844|11.7569|11.6814|15.1133|16.4992|17.9558|18.2203|18.9478|16.1834|17.6753|16.3157|21.0247|22.0859|22.7984|22.7984|30.6301|24.9933|25.2769|24.5242|18.6636|14.7948|16.043|21.7264|22.0186|17.8627|16.2239|16.4215|19.5617|16.022|18.0838|19.6596|25.0889|26.7392|21.3374|27.0738|29.3839|22.7005|31.3367|38.7555|36.9064|45.4083|33.5508|37.6015|48.8098|44.0344|45.9783|52.2143|52.2055|42.8898|
2022-02-19 17:16:14|pink_usa_1480|PMOIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:16:15|pink_usa_1481|HLFDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7086|9.7132|10.029|8.6492|8.9925|7.0562|7.0279|7.0845|5.5259|6.549|8.12|7.2364|7.5335|9.7882|12.332|11.6242|13.009|11.7157|11.3027|10.1567|11.5003||7.9356|9.3267|7.4693|7.8513|7.1561|7.3118||7.3956|8.1942|8.0681|7.2697|6.9886|5.8886|6.4583|4.7516|4.3658|4.2035|4.2035|4.0259|4.5554|6.7255|10.3718|11.3884|8.5468|9.04|
2022-02-19 17:16:18|pink_usa_1482|HLMAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7326|2.6854|2.7797|3.1095|3.6466|3.5241|3.9292|4.6642|4.9563|5.0317|6.1718|4.749|4.9657|5.6724|5.6818|6.6901|6.9435|7.491|7.6794|7.8679|9.2624|9.1023|9.7336|9.4603|9.8467|10.2763|11.5572|10.7472|12.4286|12.5731|13.1127|13.0067|10.7329|12.525|13.8256|14.1147|16.4944|16.542|17.7209|17.7299|16.3174|21.5168|25.9769|23.9699|27.7185|23.7845|27.8418|28.1324|31.9454|32.2242|37.8312|40.1527|43.4|
2022-02-19 17:16:20|pink_usa_1483|HALMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.8021|56.9411|48.5905|57.9902|58.402|70.2755|65.8734|73.6718|87.4|83.26|
2022-02-19 17:16:23|pink_usa_1484|QNTQY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0394|8.1785|6.8011|8.5228|7.9633|8.8672|7.4467|5.9402|5.9488|6.8269|6.7408|6.6547|6.0536|7.4579|8.2691|8.2342|10.2278|10.5545|11.2258|9.6448|10.952|12.6447|13.1866|12.374|13.4403|10.5033|10.1912|13.1007|12.1604|14.6015|12.0249|10.9135|11.0194|11.6496|12.5393|13.3873|11.7979|10.4726|10.6116|13.0212|14.1334|13.2251|14.8957|14.7089|13.3851|17.6|13.1049|14.8051|13.0858|15.3166|17.4043|20.033|17.832|13.2155|
2022-02-19 17:16:25|pink_usa_1485|HRCXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6621||||0.2471||0.1537|0.2105|0.5238|0.6177|0.702|0.442|0.4538|0.4534|0.484|0.63|0.75|0.5518|0.615|0.694|0.51|0.395|0.145|0.075|0.0495|0.0438|0.048|0.035|0.069|0.045|
2022-02-19 17:16:27|pink_usa_1486|OXINF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0534||11.5064|||13.715|13.6295|14.7125|17.8117|16.4937|15.0331||20.4484|15.5318|17.0993|11.542|14.0356|12.1966|15.8213|8.474|9.6985|9.3066|9.3066|8.0331|9.1597|11.4619|13.1273|12.8334|10.4332|10.3842|12.7354|12.8334|10.6173|13.128|15.3898|16.3061|18.2291|11.1516|18.1399|20.9402|21.1632|24.9819|29.7498|33.6008|30.65|
2022-02-19 17:16:29|pink_usa_1487|DPUKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1894|4.6247|4.3907||5.3592|5.1824|4.5023|5.0409|4.8751|5.3444|6.1075|6.7063|6.9356|7.4636|8.3898|8.547|8.3011|8.21|7.5525|7.3871|6.5031|7.6055|8.1906|8.5407|8.4236|6.9327|5.1973|6.0653|6.398|5.7726|7.9314|6.2767|7.3893|8.7919|8.995|9.3819|10.5521|11.03|12.43|
2022-02-19 17:16:31|pink_usa_1488|RANKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6279|0.7806|0.8909|0.8485|1.1116|1.0352|1.2728|1.4425|1.6122|1.6546|2.0338|2.008|1.6258|1.7987|1.7465|1.5893|1.9212|2.0347|2.1222|2.1398|2.2391|1.8704|2.3338|2.4609|2.3338|2.292|2.5881|3.1783||3.7868|3.1965|2.9241|2.2702|2.1613|2.3207|2.7885|2.7243|2.9078|2.7252|2.184|2.139|1.8172|2.2317|2.0114|2.0889|3.4848|1.27|1.87|1.71|2.03|2.615|2.8|2.35|1.85|
2022-02-19 17:16:34|pink_usa_1489|CRNCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5946|13.7976|18.0876|20.5225|28.9865|30.0301|28.9633|32.4649|30.146|33.4621|30.7025|19.6181|18.9688|10.2679|7.1679|8.53|7.6735|7.8033|7.1346|7.8106|8.1029|4.6882|6.1078|5.2984|5.2527|4.4251|4.9056|4.0469|4.3301|5.5176|4.6315|4.3849|4.8873|4.7868|4.1642|4.3849|5.3623|5.3623|6.3946|5.2481|3.2704|4.1108|4.0469|4.7046|5.1796|1.1693|2.768|3.2887|5.1979|4.75|4.28|4.76|5.1|
2022-02-19 17:16:36|pink_usa_1490|COIHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6985|11.8586|12.1456|14.3485|15.2769|16.5007||16.8805|16.0112|18.2732|17.1337||16.1277|14.0971|17.4109|17.7348|19.1988|19.6281|19.7506|19.1599|19.9444|20.7622|18.0019|20.6052|24.812|23.5283|28.8457|30.8503|31.0174|33.4785|29.6034|31.0673|33.7513|29.1286|32.4104|25.9536|32.6999|39.2071|44.4637|44.0586|50.9131|58.924|71.42|
2022-02-19 17:16:39|pink_usa_1491|FDDMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0391||12.0391|12.0391|12.2208|12.4031|12.4031|12.3743|12.3743|13.1619|13.1619|13.334|13.5417|13.75|13.75|
2022-02-19 17:16:40|pink_usa_1492|TLKTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:16:41|pink_usa_1493|VTXPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7544||11.3092|15.9779||19.8017|18.0093|20.1858|15.3634|16.5156|20.4674|16.0035|18.4787|21.9611|21.7648|19.9297|22.9412|25.819|25.3496|24.9228|24.59|27.7821||26.5531|22.3793|17.7532|19.4091|16.729|17.4118|19.631|20.4845|20.8942|27.4407|30.2403|29.6257|36.0141|39.1696|24.8669|26.7036|25.1791|24.4493|30.6072|22.4642|22.6502|22.5572|28.8732|29.3858|34.5619|34.314|28.9558|
2022-02-19 17:16:43|pink_usa_1494|RTMVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.951|4.6121|5.1581|6.024|7.161|8.51|8.4136|7.246|6.7741|6.6446|8.4756|10.253|10.8423|12.149|12.1873|9.4977|10.8463|||10.3358|10.8444|11.9155|12.0176|13.3942|12.2101|10.5277|13.1815|13.9247|13.1681|16.5803|12.1041|13.527|15.9824|17.8351|16.0812|18.0888|18.3377|21.59|
2022-02-19 17:16:45|pink_usa_1495|KNNNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4995|7.9254|10.1758|12.7068|16.7186|19.8064|20.4986|27.6047|25.55|
2022-02-19 17:16:46|pink_usa_1496|ATDRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3057|1.2397|1.5073|1.4508|1.2812|1.2041|1.1521|1.1381|1.176|1.3406|1.1299|1.1936|1.3419|1.4565|1.3497|1.664|1.7177|1.5015|1.9495|1.3426|1.6212|1.7892|2.0166|1.9078|2.1945|1.9927|2.5208|
2022-02-19 17:16:48|pink_usa_1497|ASOMY|total_return_price|1.09203722854|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0042|||40.5|39.37|29.1||24.78|24.79|29.84|38|47.69|59|75.75|95.5|73.34|75.17|46.57|38.96|60.35|55.25|46.95|50.2199|52.99|50.46|59.71|63.77|73|82.03|72.746|79.325|81.13|88.09|80.8|61.7|52.64|42.22|28.68|41.65|29.9|36.24|66.47|59.78|74.485|68.77|53.265|31.16|26.69|
2022-02-19 17:16:51|pink_usa_1498|WMGPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.32|21.85|22.93|22.93|22.19|22.19|22.19|22.19|17.09|14.84|14.84|14.27|14.54|12.63|23|8.0001|14.22|8.0001|8.0001|
2022-02-19 17:16:52|pink_usa_1499|CVSGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.585||11.7078|8.0522|6.5011|7.5582|7.5582|7.6291|9.7732|12.4659|16.2056|20.0152|19.8457|31.7132|34.306|32.1|
2022-02-19 17:16:53|pink_usa_1500|LSLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1453|3.1496|3.7999|4.2195|3.1632||3.8315|3.0673|3.2703|3.9997|4.441|5.057|6.6937|6.2799||6.0225|5.4248|4.156|4.842|5.8539|5.0311|4.0192|3.8395|3.3572|2.6574|2.6385|2.5534|2.7804|3.0378|3.4329|2.9222|2.7425|3.3572|3.1492|3.2422|2.8098|2.8145|3.3397|1.8627|2.6262|2.7748|2.8442|3.8154|6.1443|6.29|6.29|
2022-02-19 17:16:56|pink_usa_1501|JUBPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.245|0.1|0.07|0.66|0.61|0.53|0.695|0.375|0.45|0.43|0.47|0.33|0.15|0.17|0.19|0.11|0.145||0.085|0.11|0.104|0.035|0.02|0.0364|0.036|0.003|0.0271|0.045|0.056|0.0475|0.059|0.046|0.04|0.062|0.0779|0.0599|0.0555|0.0559|0.0353|0.0268|0.0288|0.0272|0.0356|0.0377|0.043|0.055|0.039|0.05|0.0809|0.1725|0.23|0.2625|0.241|0.2299|
2022-02-19 17:16:57|pink_usa_1502|AVNBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2045|10.1473|11.0517|11.2536||16.4036|13.5902|||11.4444||13.2135|12.2359|12.3589|15.0353|16.2428|18.1638|15.1951|14.4569|16.4351|16.5991|21.4669|24.0155|24.1932|38.1056|51.3484|53.7454|43.0887|38.4162|26.71|16|
2022-02-19 17:16:59|pink_usa_1503|KGFHY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4657|4.2768|5.2271|5.4083|5.8897|5.9841|6.2731|6.732|6.9076|5.7455|5.536|4.3806|5.2324|5.057|5.5876|6.553|5.8565|6.8626|5.8915|5.3348|3.7541|3.3595|3.1234|2.5452|2.6953|3.5824|4.5759|5.2793|5.2302|5.1392|4.7311|5.501|6.1726|6.4012|5.9484|6.1075|5.8867|6.9905|6.2177|6.7988|6.5706|7.1182|9.3545|9.4755|9.5208|11.1063|8.2221|7.5978|8.4555|8.5404|9.3604|9.3879|7.6784|8.6434|7.3955|7.7908|7.252|7.3803|6.9971|7.2304|8.7206|7.6228|7.5886|5.9501|5.4142|6.2662|5.2922|5.1472|5.2921|3.7856|6.1323|7.1873|7.1366|9.7827|10.3085|9.16|8.59|
2022-02-19 17:17:03|pink_usa_1504|FERGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:04|pink_usa_1505|ASHTY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.1402|57.5041|61.4622|62.8173|54.5613|55.6836|50.0801|49.4237|57.069|56.6996|76.6257|77.8424|82.5607|97.7287|114.1291|108.0706|119.1763|91.8517|98.4742|107.7553|106.1445|117.6111|130.6327|102.7686|128.7082|149.0247|207.8119|263.1688|312.2041|329.068|270.39|
2022-02-19 17:17:07|pink_usa_1506|ASBFY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3814|8.7475|7.691|10.0744|10.8604|11.6464|11.8746|11.0717|13.6519|14.2314|14.4444|14.9131|14.3083|14.6345|16.9154|16.3675|18.1022|20.8096|25.1634|25.3852|26.3246|33.3939|44.7205|45.8268|42.3736|45.3586|42.9632|41.7098|44.2496|49.2761|43.9319|38.5173|36.1541|29.6966|30.45|34.8544|38.0722|36.9064|35.0891|33.5293|28.8169|30.0048|29.234|30.6614|27.0362|32.0668|32.7732|22.2224|25.9327|27.6459|33.0791|31.7282|27.2562|25.384|25.84|
2022-02-19 17:17:11|pink_usa_1507|MRWSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:11|pink_usa_1508|WTBDY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3493|9.6505|11.2285|11.4465|10.6727|12.2754|13.2328|11.6426|10.8024|12.4512|10.9073|8.0684|8.2582|10.8|12.42|11.17|10.97|9.25|11.12|
2022-02-19 17:17:13|pink_usa_1509|WTBCF|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5762|10.5002|11.6276|14.3508|19.1007|18.5264|16.4256|18.5869|23.8172|24.4223|24.21|20.0283|22.6821|23.2603|25.1282|29.3533|34.6927||31.8128|35.7801|41.3876|47.0944|49.1902|54.9823|52.9974|59.595|63.2484|58.1247|53.4751|42.9362|48.8087|41.5983|34.356|39.9488|43.3844|39.7891|37.6751|44.3237|49.2776|40.9283|48.0631|46.4733|53.9257|41.8796|46.1943|51.6959|29.3596|31.85|40.9194|48.0151|44.65|44.36|39.8|43.572|
2022-02-19 17:17:17|pink_usa_1510|NXGPY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.9396|50.9203|54.5175|45.2877|35.0281|31.0477|26.4827|23.1375|25.2747|23.918|29.4097|31.0823|34.4368|34.1023|31.3332|29.9828|34.2593|33.1085|43.2891|45.1458|28.7994|29.9684|39.9269|55.0676|51.9181|54.971|55.6048|52.045|
2022-02-19 17:17:19|pink_usa_1511|AATDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:20|pink_usa_1512|BHOOY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|14.55|14.6897|7.95|9.13||10.27|14.97|14.97|21.72|30.36|35.3328|52.8|58.28|49.8|48.78|52.84|47.42|51.09|43.76|61.12|68.6|68.6|78.94|69.3|82.5|68.9|97.95|92.5|73.5|50.28|25.78|
2022-02-19 17:17:22|pink_usa_1513|FDRVF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.841|9.117||||7.3013||7.9287||9.7768|9.9352|15.8768|18.7503|17.5327|13.9233|19.5911|19.2978|22.2565|20.8717|22.9736|20.4416|30.1491|25.6682|26.1599|30.7821|37.4991|35.2821|44.7275|52.0896|58.6631|54.2615|28.2753|29.5236|41.2141|27.1614|32.5|36.15|31.15|41.35|37.7377|40.415|36.8631|32.25|29.2491|20.09|
2022-02-19 17:17:24|pink_usa_1514|IGGHY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1385|8.4021|7.8285|7.7045|8.1075|9.0376|9.2236||8.8206|7.9913|8.7586||4.9374|5.3094|5.5458|6.7046|7.3823|9.5786|9.5277|9.6186|5.6112|6.662|5.1181|5.9199|7.8006|7.8735|8.5947|9.7158|10.0281|10.997|12.0369|12.3793|10.5|11|
2022-02-19 17:17:26|pink_usa_1515|SOIEF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0664|5.6321|4.943|8.0886|9.7363|10.8597|11.9831|9.2899|10.8971|13.5933|19.4643|17.221|17.221|13.742|17.7703|13.7851|15.2005|13.9709|15.9898|18.4789|20.0588|23.6569|25.3239|23.699|18.6309|13.7959|14.0679|14.733|13.0913|10.9529|8.3767|11.6853|10.7677|10.2205|13.4028|12.3925|12.8387|10.7759|11.3169|11.9289|13.9925|10.7274|11.1319|10.5951|9.5037|11.0935|10.8587|8.6573|8.4529|9.8091|13.3055|15.1829|12.4896|13.4783|18.5|||
2022-02-19 17:17:28|pink_usa_1516|WOSCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:29|pink_usa_1517|JDSPY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7872||1.9969|1.917|2.1427|2.6139|2.558|3.006|2.41|
2022-02-19 17:17:30|new_0222_0000|BKR|total_return_price|0|||||||||||||||||15.5606|19.6668|21.2877|11.7785|15.4525|13.2913|11.3462|12.1027|14.588|16.6412|18.154|22.0441|23.8811|23.557|25.0698|22.1522|23.2328|20.3152|21.1797|16.6412|14.48|17.5056|20.2071|16.9653|20.0991|22.6925|20.3152|17.2895|15.3444|17.7218|16.1009|15.7767|17.6137|17.7218|17.6137|21.0716|25.1779|28.4196|26.2584|29.8244|33.1743|33.4444|37.8208|37.7128|34.7951|29.8784|18.1|15.2904|21.0176|28.9599|25.0698|18.208|26.1504|28.2035|32.0937|35.9298|31.3891|28.9599|25.0266|31.5274|33.0662|28.7784|25.0957|27.8275|25.8738|29.0205|25.5798|27.8015|31.5361|32.5475|37.7949|36.8872|38.4605|44.2266|51.5919|52.5428|59.1301|70.7573|58.9572|64.5418|57.1678|72.7283|78.1227|70.109|59.2166|75.5033|52.3354|27.7237|24.6808|31.5015|36.8785|34.994|40.492|35.9363|36.8267|49.4221|63.4785|62.7264|39.8956|42.0481|36.2561|35.53|39.1002|35.3118|40.1203|39.8783|42.4458|47.7709|56.2082|64.3602|56.2428|48.4712|54.9634|53.3382|44.9873|39.8956|37.89|39.0138|43.6301|56.165|51.7129|47.1226|31.8119|27.6448|24.3988|29.1666|30.0286|19.2337|24.9888|22.3791|21.2413|23.6601|9.7717|14.4917|12.65|20.0757|20.9785|22.3593|24.3849|23.8957|||||
2022-02-19 17:17:34|new_0222_0001|BBWI|total_return_price|1|0.3789|0.6261|0.5025|0.4902|0.4284|0.4696|0.6014|0.7147|0.9021|1.0874|1.1925|1.5282|1.8816|2.0422|1.9788|2.5866|2.7312|3.2257|1.3655|1.2121|1.2746|1.5398|1.7304|1.9716|2.0707|2.4502|2.4985|2.2484|2.711|2.7868|1.9167|3.0862|3.8092|4.1676|3.3756|4.3332|3.2716|3.0892|3.5417|3.9071|3.1555|2.9177|3.0743|2.5637|2.7944|2.8823|2.7128|2.4871|3.1692|3.0358|2.772|2.5412|3.1657|2.9327|2.8341|2.6565|2.831|3.508|3.7248|4.2115|5.3598|4.3758|4.2073|5.6299|7.2494|7.5969|7.2637|5.4394|8.0461|7.302|9.0546|7.4338|6.1155|6.1612|4.0701|6.8045|7.0617|6.6473|5.8262|4.7029|5.4795|6.3386|6.7162|6.9842|7.9989|7.9416|9.6857|9.8119|9.0353|10.2305|8.4556|10.0651|10.9763|10.8314|12.7626|12.1587|12.0607|10.6253|9.7474|8.517|8.3407|7.4868|5.4793|3.6948|5.4209|6.2126|8.5327|9.3021|13.7318|13.216|15.2424|16.666|23.6043|22.4359|25.4526|26.2645|31.3544|30.1759|31.1684|33.3611|35.2584|39.234|44.2648|37.1914|39.4528|42.4458|53.092|62.5766|67.8998|61.6927|73.8092|74.3493|62.489|59.5058|58.6027|49.3081|43.699|38.8414|36.5916|43.1059|30.4234|28.0652|29.2704|25.6772|23.9092|24.5232|16.3443|22.6419|11.7675|24.1585|31.6802|40.3401|65.2211|79.4199|68.7024|55.8678||||
2022-02-19 17:17:39|new_0222_0002|CTRA|total_return_price|0||||||||||||||||||||||||||||1.0204|0.9967|1.0388|1.1525|1.0118|0.9587|0.953|1.0678|0.7888|0.7593|0.7536|1.2837|1.1644|1.5341|1.5858|1.6213|1.3863|1.282|1.3749|1.2127|0.9591|1.0365|0.9145|0.9089|0.9784|0.9579|1.1539|0.9963|1.1597|1.1878|1.1988|1.5717|1.3271|1.4536|1.3706|1.0478|1.0329|0.9972|1.2894|1.1968|1.1172|1.2595|1.4758|1.4267|2.1883|1.8972|1.7167|1.4059|1.6979|1.7515|1.619|1.5263|1.7624|1.7098|1.9701|1.8583|2.1009|2.1904|3.0352|3.2247|3.1812|3.968|3.7498|5.4634|4.8827|5.1935|5.3137|5.2015|6.5867|7.3156|8.0219|7.6548|8.7958|11.0853|14.7752|7.8897|5.6824|5.1572|6.7103|7.8358|9.5613|8.0782|6.8816|6.6221|8.3321|11.6694|14.6164|13.6528|16.744|13.7565|17.3984|19.8363|21.9837|29.8931|31.4102|33.0198|34.3134|30.0081|30.2547|28.9873|26.2732|26.2206|28.0217|19.4364|15.7432|20.2316|22.9496|23.0219|20.8649|21.3754|22.4676|24.0129|25.7183|21.6099|21.5031|20.3981|20.2988|23.7707|20.984|16.1419|16.0807|15.981|16.0562|16.3071|15.385|17.8435|16.6948|20.947|19||||
2022-02-19 17:17:43|new_0222_0003|GL|total_return_price|0|0.6619|0.693|0.7239|0.8843|0.8171|0.9256|1.2152|1.2928|1.7995|1.9909|1.572|1.8202|2.7694|3.1169|2.2691|2.2067|2.536|2.4498|2.6677|2.1517|2.5828|2.9406|2.8554|2.7803|3.0381|3.6232|4.3771|5.257|4.2934|4.5658|3.9492|4.7469|5.5396|4.7493|4.9502|5.7896|5.7418|6.8867|7.6752|8.7929|9.2594|8.2529|8.8217|7.0617|6.3558|6.2016|7.0272|5.6672|6.7435|6.1759|6.9432|7.5581|7.5651|7.4023|7.8138|8.7055|9.5459|12.3974|13.6592|14.7921|16.0629|16.0905|12.6812|12.5003|11.2231|12.145|9.2328|10.4058|8.3068|8.9025|10.0648|13.9533|14.1321|14.6695|14.2596|14.4132|14.7997|14.0636|12.6432|13.5146|13.2764|13.849|15.1459|17.0181|20.1912|20.2365|20.0033|21.5363|19.7547|19.7547|20.0354|21.1299|21.7429|23.1659|24.1289|24.4275|25.1799|25.7723|24.0181|23.3763|23.2641|22.7492|23.2501|17.4789|10.2566|14.5614|17.193|17.3988|21.3162|19.7807|21.294|23.9388|26.7751|25.876|21.0953|26.3484|30.3545|30.873|31.4546|31.7439|36.8456|40.2506|44.8215|48.6346|48.9769|51.2245|49.1204|51.0494|51.883|55.1292|53.5334|54.2548|51.6609|59.1086|61.0878|70.6798|74.1087|73.7341|77.1943|87.594|81.4136|78.894|84.1752|72.5009|79.8863|87.3852|93.7177|103.1977|70.6825|73.1097|78.8973|93.9872|95.8244|94.6494|88.6524|93.53||||
2022-02-19 17:17:48|new_0222_0004|PEAK|total_return_price|0|||||||||0.3189|0.3262|0.3014|0.318|0.4012|0.4333|0.484|0.4882|0.5059|0.4872|0.4294|0.5096|0.5229|0.5054|0.5453|0.535|0.5483|0.653|0.6959|0.7323|0.6957|0.7616|0.7813|0.8539|1.0012|1.0479|1.1543|1.3786|1.2028|1.3988|1.5545|1.5485|1.9601|1.8593|2.0124|1.782|2.0406|2.0574|2.0385|2.0964|2.1025|2.3154|2.4969|2.636|2.4056|2.6297|2.5912|2.8328|2.7311|2.966|3.3227|3.302|3.2694|3.2761|3.0587|2.9123|2.7936|2.8752|2.6897|2.5204|2.7711|3.0564|3.4162|3.5444|4.133|4.292|4.9154|4.7383|5.4302|5.8727|5.954|5.4641|4.8776|6.3494|7.1457|7.923|8.974|7.7152|8.5623|9.2694|7.995|9.3798|9.5156|9.1756|10.3742|9.9454|11.7508|14.1447|14.0072|11.4056|13.3186|14.1685|14.0001|13.359|17.1003|12.0587|7.9171|9.6199|13.3037|14.393|15.8491|15.738|17.8078|18.4707|19.3234|18.945|18.3847|22.0212|21.2514|24.0964|24.5639|25.2522|28.2265|26.0056|23.7481|21.3541|23.1656|25.0658|24.4096|27.4343|27.2968|23.4096|24.3012|25.3832|22.0055|24.3312|26.5273|23.1024|24.6117|25.4552|22.4423|21.3238|19.3069|21.8023|22.5449|24.2428|27.4968|28.4387|32.0465|31.3112|21.8816|25.6808|25.6298|28.9048|30.6528|32.4398|32.889|35.7658||||
2022-02-19 17:17:52|new_0222_0005|J|total_return_price|0|0.6218|0.6841|0.6425|0.5678|0.5842|0.4608|0.4033|0.3374|0.4279|0.4033|0.3374|0.4814|0.4115|0.5637|0.4485|0.539|0.609|0.609|0.8557|1.0615|0.9948|1.1444|1.1818|1.3762|1.5109|1.5857|1.4436|1.6306|2.4084|2.8123|2.184|3.0516|4.2783|5.3852|6.6118|6.4622|7.27|5.5946|6.9709|6.4622|6.6717|5.2655|5.5647|5.7143|5.7442|4.9065|5.834|4.4278|4.6973|5.2655|5.9539|5.9835|6.7614|6.3129|5.3852|5.6547|5.8639|6.4325|7.3301|6.0735|7.7489|7.6891|7.4196|9.7532|9.439|9.095|7.7786|7.7786|7.7188|7.8235|9.6484|11.0546|13.8818|15.6122|14.9349|15.7965|17.0626|16.6486|14.7817|17.0411|20.1095|20.1765|21.5886|22.9815|21.3492|18.8066|18.3288|22.8762|24.8532|26.9307|32.2632|32.4882|41.5209|38.1223|35.7719|39.0318|44.6611|55.0581|72.3576|91.5337|70.4525|77.2594|51.9945|46.0493|37.0117|40.2955|43.9909|36.0065|43.2633|34.8864|37.05|43.8952|49.2373|41.406|30.9133|38.8499|42.4783|36.2458|38.7063|40.755|53.8422|52.7795|55.6995|60.3044|60.7927|51.0084|46.7386|42.7846|43.2346|38.8882|35.8342|40.1615|41.6932|47.6864|49.5149|54.5698|53.0615|52.3565|56.2499|63.8384|57.3826|61.7388|74.7024|57.0863|73.606|82.7954|89.9496|88.4791|78.2347|83.8985|91.9909|108.2667|128.6731|133.0027|132.3212|139.23||||
2022-02-19 17:17:56|new_0222_0006|LHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6.1147|6.1077|6.9306|7.522|8.0458|8.0601|9.1791|9.0996|9.7792|10.3681|11.6769|12.8165|14.0357|14.1463|16.1688|13.9133|10.0358|11.5639|9.1165|12.5643|8.9425|8.6617|11.235|10.6649|9.2768|10.0074|8.105|8.9263|10.4578|10.0438|11.8393|11.9652|11.087|8.7363|9.25|10.0376|11.9922|12.7525|16.3039|17.1317|18.594|20.9519|22.1835|21.2517|28.5258|29.4076|32.3923|28.4901|30.6164|31.6471|35.2446|37.8242|40.1754|43.6868|33.9242|35.3826|32.5074|26.9533|20.6282|21.4936|28.6788|36.4458|36.5716|32.229|34.4701|35.4507|39.0285|35.6404|27.219|28.92|36.4487|34.1171|42.0885|40.5534|38.6857|41.4142|50.2262|59.5174|62.7257|65.3004|57.626|62.7488|69.238|68.0142|65.1121|77.8339|70.1794|75.6834|83.5661|93.9473|102.5093|100.9759|122.4657|132.2806|151.1693|135.9862|159.8694|127.8148|152.252|180.9736|200.353|190.7092|174.3885|164.9741|165.9154|185.4551|199.9251|214.2102|219.2244|213.24||||
2022-02-19 17:18:01|new_0222_0007|LUMN|total_return_price|0||||||||||||||||||||||1.1357|1.3358|1.6904|2.0114|2.2723|2.6667|2.9413|2.1221|2.2843|1.9537|2.614|2.5713|2.1527|2.3505|2.5597|2.9167|2.4606|3.1927|3.6601|4.1402|3.9745|3.5655|3.334|3.0035|3.371|3.772|3.8644|3.9894|3.7374|4.0127|4.2055|4.2158|4.244|4.5892|4.1335|3.9609|4.5371|5.9404|6.7385|8.1048|9.3378|9.6313|13.775|14.3513|12.1943|12.477|14.5644|11.4292|8.8662|8.4176|11.0582|8.9086|9.4055|10.4138|10.2114|10.6009|9.199|7.0196|9.2109|8.67|10.965|10.6796|10.2967|8.6944|9.5195|10.8691|11.2792|10.4613|11.0517|11.1822|10.6198|12.55|11.9388|12.7687|14.0741|14.5889|15.856|14.9616|13.4419|10.7974|11.5825|12.3601|9.4592|10.0005|11.1532|12.4809|13.7147|13.722|13.1632|15.9075|18.9245|17.3173|17.1417|14.3297|16.4173|17.3729|18.0848|18.8192|18.5696|16.9325|17.2968|15.6104|16.1179|16.9054|18.9035|21.6366|21.2221|18.7945|16.2396|14.1682|14.4652|18.6991|17.3172|16.6895|14.785|14.9881|15.5211|12.6181|11.5718|11.7634|13.7533|16.0297|11.8027|9.5347|9.5755|10.3864|11.1861|8.1733|8.8842|9.1388|9.0407|12.6138|13.0705|12.1665|12.55||||
2022-02-19 17:18:05|new_0222_0008|NLOK|total_return_price|0||||||||||||||||||||||||||0.2736|0.389|0.3769|0.4863|0.6261|0.5774|0.6504|1.1731|1.0394|1.5378|2.1639|2.0788|1.8478|0.5045|0.6626|0.6261|0.6504|0.9421|0.8874|0.7598|0.5228|0.7264|0.8512|1.1184|1.4043|1.4588|1.1309|0.6263|0.608|0.5291|0.7053|0.6932|0.9484|1.1063|1.0671|1.3102|1.2705|0.6413|1.0576|0.8236|1.24|1.749|2.8507|3.6774|2.6231|2.1396|1.6229|2.0334|2.1248|1.686|3.2257|4.008|3.1949|3.2708|3.9341|3.8104|4.2706|6.1456|6.7104|9.0056|8.5154|10.6744|10.0209|8.2976|8.4571|8.815|6.8077|6.547|6.0452|8.2781|8.1109|6.7299|7.858|7.539|6.2786|6.4653|7.5273|7.6168|5.2594|5.8118|6.0608|6.407|6.9594|6.585|5.3995|5.8857|6.512|7.2122|7.6713|6.3409|6.088|7.2745|5.6834|6.9925|7.3212|9.6008|8.804|9.7492|9.3483|7.9753|9.2098|9.5142|10.4441|9.5683|9.5811|8.0812|8.782|9.6197|10.7971|13.2375|12.639|16.274|15.0225|17.4938|15.0009|13.8579|11.1089|11.4922|10.2372|12.4964|11.8749|12.9366|14.0427|17.9273|19.1092|20.1939|20.2715|20.8649|26.8321|25.0608|25.8648||||
2022-02-19 17:18:10|new_0222_0009|RTX|total_return_price|0|0.842|0.9186|0.867|0.9077|0.7809|0.8138|0.9327|0.9077|1.0365|1.0672|0.9711|1.1563|1.4326|1.338|1.1562|1.2743|1.4249|1.4812|1.6596|0.9854|1.1518|1.1562|1.2192|1.2782|1.4345|1.6041|1.7964|1.7727|1.8969|1.9211|1.4555|1.6564|1.7034|1.5888|1.6322|1.9965|1.9466|1.9829|1.8833|1.8799|1.8757|2.1737|2.2614|2.5548|2.5867|2.7054|2.6713|2.7185|3.0246|3.4547|3.9455|4.2782|5.1052|5.2723|5.5607|6.1612|7.0902|7.8189|7.6767|6.9472|8.8581|8.8756|7.4265|10.6274|13.298|14.1321|11.7462|12.9454|20.074|18.7608|22.1762|25.2173|23.5776|23.6317|14.9287|20.9961|24.1918|22.2144|18.5541|20.4642|19.1277|23.5423|25.7745|31.7378|29.0073|30.8798|31.6413|35.1459|34.7197|35.2228|35.7116|38.6746|40.2519|44.2159|44.3597|43.9561|45.8806|50.2608|57.2797|54.7079|49.4071|44.4855|43.5124|39.1231|31.6381|38.5291|45.4888|52.1066|55.6159|49.3293|54.4605|60.5341|65.4215|68.7807|55.0406|57.5242|65.6488|60.1627|62.7931|66.237|75.9119|75.9373|88.5386|93.9652|96.9819|96.3066|88.5881|97.0025|99.3909|94.5895|76.3771|82.9865|87.1124|89.837|89.5462|97.2106|100.0995|109.5265|104.7502|115.8083|114.8542|114.7769|129.0304|98.8338|120.3455|122.2393|128.9353|142.1441|89.959|59.2852|55.7719|69.8162|75.904|84.3065|85.4587|86.06|||||
2022-02-19 17:18:15|new_0222_0010|TNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8721|6.7773|7.9182|8.1434|8.8652|7.7094|5.9322|4.9805|4.6328|3.8779|1.653|1.1545|3.0497|4.2931|5.5823|6.9813|6.22|7.7186|8.6379|8.7892|9.2737|8.876|10.4312|13.3641|15.5394|15.7305|15.9779|19.5754|18.0702|19.3429|22.8284|22.7807|23.8711|26.2938|27.6731|30.323|28.14|24.0721|24.4549|26.1545|25.0204|24.2773|28.3551|31.3583|38.5382|40.0123|43.5765|44.1059|40.9881|37.909|30.7636|36.5339|39.1368|41.5155|47.367|23.5923|29.234|29.9036|41.2429|61.2685|59.5623|55.9397|54.55||||
2022-02-19 17:18:18|new_0222_0011|TFC|total_return_price|0|0.8114|0.9773|0.937|1.0598|1.1417|1.0143|0.978|1.1508|1.3454|1.5841|1.371|1.4674|1.6355|1.8009|1.6749|1.5329|1.9784|1.9137|2.0842|1.7797|1.9792|1.8319|1.9031|2.1082|2.346|2.413|2.4723|2.2775|2.4223|1.9261|1.5116|1.7487|1.9891|1.9646|2.2791|2.5279|2.6186|3.0117|3.1747|3.6929|4.1472|4.1747|3.9413|3.8281|3.7381|3.9442|4.1068|3.8468|4.0388|4.9246|5.4376|5.4859|5.8508|6.7515|7.1363|7.8415|8.1196|9.881|11.8109|14.2368|14.6948|15.0971|13.4355|18.2012|16.4136|16.7163|14.8356|12.6217|13.0414|11.2831|14.3189|17.8804|16.9632|17.8186|17.8273|17.8005|18.9265|19.3023|17.658|18.806|16.1012|17.7293|18.7321|20.3293|18.7358|19.7882|21.4626|22.9377|21.5|22.1859|21.8751|23.715|22.3813|23.9725|25.4944|25.827|24.355|24.4048|24.5113|18.8184|20.0138|14.4127|24.4055|17.9751|11.2822|15.064|18.8043|17.6085|22.6104|18.4487|16.981|18.657|19.5897|19.2737|15.4079|18.3125|22.9801|22.7282|24.5881|21.7167|23.7558|25.8287|25.8947|28.8307|31.2233|30.8435|29.2998|30.8177|31.0944|32.3705|28.7814|30.7832|27.3203|29.482|31.4774|39.5398|37.8335|38.7016|40.281|42.9636|45.2833|44.1928|42.8619|38.5639|41.7559|44.4625|48.77|51.8884|28.6501|35.3871|36.2581|46.0978|56.5645|54.2389|57.7885|58.1209|||||
2022-02-19 17:18:23|new_0222_0012|VIAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:18:24|new_0222_0013|VTRS|total_return_price|0|0.1222|0.2018|0.2124|0.2496|0.3347|0.5101|0.6805|0.7203|1.1695|1.3609|0.8426|1.042|1.2918|1.3901|0.9432|0.8836|1.3304|1.1815|1.112|0.6553|0.7744|1.0325|0.7645|0.7111|0.6811|0.8272|1.3921|1.9631|1.5988|1.9595|1.4169|1.6882|2.2065|1.9967|2.8267|3.4423|3.1384|3.2797|4.2416|5.2476|4.8392|4.5544|4.9201|4.2608|2.948|3.5898|4.3212|4.614|5.4376|5.2794|5.1985|6.0858|5.4542|4.5276|4.4792|4.364|3.9195|3.902|5.9524|5.5708|6.1347|8.0838|7.8999|8.4528|7.3789|7.1439|4.9702|6.8297|7.4739|4.9772|7.3628|6.9006|7.1006|7.7438|8.9969|10.3594|8.1545|8.6951|9.0975|9.719|18.0349|21.8326|24.2906|23.8413|21.4812|19.142|17.0634|16.7887|16.8551|18.3586|18.44|19.167|22.5268|19.3097|19.4938|19.3872|20.5914|17.7756|15.5964|13.7397|11.3358|11.7951|11.1599|9.6647|13.1045|12.7527|15.6453|18.0102|22.1927|16.6518|18.3815|20.6487|22.1438|24.108|16.603|20.9712|22.9158|20.8832|23.8165|26.8247|28.2954|30.3232|37.3005|42.4114|47.7177|50.3855|44.4538|55.0859|57.9981|66.3142|39.3429|52.8383|45.2942|42.255|37.2517|37.281|38.1018|37.9357|30.6554|41.3462|40.2322|35.3168|35.7663|26.7759|27.6944|18.6063|19.3294|19.6421|14.5704|15.7137|14.4922|18.3131|13.6518|14.0637|13.436|13.53||||
2022-02-19 17:18:29|new_0222_0014|BX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8444|10.6189|10.2184|6.7232|8.0936|6.9527|2.8457|3.7594|5.4516|7.0086|6.7144|7.6761|5.5194|5.7252|7.6418|10.1273|9.0881|6.8176|7.8234|8.7954|7.172|8.6339|8.8745|11.7908|12.522|14.8822|19.2062|21.175|21.107|20.8764|22.0501|25.5035|27.6193|23.4653|21.6015|20.3741|17.658|19.467|21.1579|23.2398|26.2468|26.2273|26.5079|28.0811|27.0273|32.4401|27.0125|31.2224|39.9839|48.2967|51.9281|39.1008|53.693|49.3076|61.6663|71.0953|96.532|125.2036|133.6391|||||
2022-02-19 17:18:32|new_0222_0015|SNOW|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251|250.02|272.45|231.59|265.72|353.84|275.9||||
2022-02-19 17:18:33|new_0222_0016|DDOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.91|37.78|35.98|86.95|102.16|98.44|83.34|104.08|141.35|178.11||||
2022-02-19 17:18:34|new_0222_0017|PLTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|23.55|23.29|26.36|24.04|18.21||||
2022-02-19 17:18:35|new_0222_0018|DASH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.75|131.13|178.33|205.98|148.9||||
2022-02-19 17:18:36|new_0222_0019|U|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.28|153.47|100.31|109.83|126.25|142.99||||
2022-02-19 17:18:37|new_0222_0020|BILL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.05|34.2|90.21|100.31|136.5|145.5|183.18|266.95|249.15||||
2022-02-19 17:18:38|new_0222_0021|AVTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|19.09|13.89|18.21|11.12|16.91|22.49|27.34|28.93|35.51|44.01|41.96||||
2022-02-19 17:18:40|new_0222_0022|CARR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.914|21.8674|30.0554|37.3272|41.7803|48.3508|51.4946|54.24||||
2022-02-19 17:18:41|new_0222_0023|TT|total_return_price|0|1.1039|1.2869|1.3079|1.2774|1.2259|0.9761|1.041|1.1096|1.123|1.1858|1.245|1.306|1.6385|1.4347|1.3337|1.4375|2.0719|2.0718|2.9747|2.3776|2.6191|2.8544|2.4242|2.3792|2.5755|2.9179|3.3245|3.6137|3.9942|4.1752|2.9801|2.774|3.4844|3.8288|3.7938|4.2387|4.8308|4.2981|4.5914|4.6241|4.973|5.4478|6.1289|6.2264|6.0975|5.7863|5.8647|5.2578|5.5286|6.4729|6.3824|6.0167|7.0194|7.5786|8.2754|7.7989|7.6641|10.9335|11.4881|10.8584|12.9414|11.9125|10.2997|12.7952|13.579|17.7319|15.1262|15.2292|15.3978|14.058|11.9025|14.7545|14.0456|14.6256|12.0474|14.9661|17.9724|16.5454|12.4707|15.6588|14.0983|17.354|19.6647|25.1162|25.0423|25.4329|25.4024|30.0327|29.8821|26.8536|28.8916|30.6366|31.8461|32.7104|29.1817|30.2104|33.6254|42.6687|42.5544|36.4355|35.2908|29.6067|24.7675|13.9429|11.2195|17.1298|25.1967|29.4204|28.7635|28.5052|29.574|39.0606|40.1336|37.8278|23.4842|25.5665|34.8409|35.6842|38.0503|40.8532|47.0424|47.6552|55.922|53.2101|49.6514|54.4389|49.2892|55.6583|60.0391|59.7095|45.2069|49.4909|55.8183|57.6016|61.7506|68.5651|74.6785|84.3054|82.6984|83.1508|80.1333|84.5099|96.8468|86.8161|103.2415|121.6647|118.8691|128.7678|80.4083|87.119|119.2304|143.2682|164.0167|183.0068|172.1007|202.03||||
2022-02-19 17:18:46|new_0222_0024|TXG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.4|76.25|62.32|89.31|124.68|141.6|181|195.82|145.58|148.96||||
2022-02-19 17:18:47|new_0222_0025|DT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.44|20.04|26.6|25.65|40.98|38.95|41.55|46.72|60.61|68.75|61.12||||
2022-02-19 17:18:48|new_0222_0026|DKNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.85|10.7|12.34|33.26|55.74|48.11|63.6|52.03|49.93|27.32||||
2022-02-19 17:18:49|new_0222_0027|UPST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|128.86|124.9|316.44|151.3||||
2022-02-19 17:18:50|new_0222_0028|AXON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.446|0.7|1.03|1.51|1.095|0.4792|0.3425|0.3425|0.9292|2.19|6.8833|20.205|14.75|18.25|28.03|11.99|10.77|6.35|6.15|10.55|8.14|7.31|7.69|8.18|12.42|15.86|15.17|9.56|5.77|7.15|4.81|4.68|4.41|4.82|4.5|6.03|3.85|3.82|4.88|4.12|4.24|4.51|5.7|4.6|5.44|5.84|8.4592|7.95|9.21|14.96|16.77|18.27|13.695|15.99|24.18|24.065|34.56|21.95|17.93|19.52|23.12|28.41|24.37|22.79|25.77|23.05|25.8|37.92|68.45|67.61|41.79|54.41|73.3|58.31|71.24|74.41|95.54|88.62|128.5|136.77|153.6|176.73|156.07||||
2022-02-19 17:18:54|new_0222_0029|SMAR|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|21.92|23.45|28.17|41.87|51.22|38.71|46.62|51.88|46.82|56.73|68.52|63.49|72.74|71.19|56.22||||
2022-02-19 17:18:55|new_0222_0030|VRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8409|9.761|9.791|9.9808|10.1307|10.2306|10.91|8.9118|13.1779|17.3041|18.5828|19.9923|27.2895|24.0807|24.98||||
2022-02-19 17:18:57|new_0222_0031|RPRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.1907|41.0518|49.0193|42.8755|40.456|35.8265|39.663||||
2022-02-19 17:18:58|new_0222_0032|GXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|78.44|90.83||||
2022-02-19 17:18:59|new_0222_0033|TPL|total_return_price|0|3.8793|4.0054|3.69|4.6677|4.4051|4.6605|4.3094|4.1178|4.1395|4.1557|3.8|3.9617|3.5484|4.0084|3.532|3.187|3.9014|4.5683|4.2015|3.3012|3.9579|4.1271|4.1101|4.1947|4.5225|4.5397|5.0365|4.6939|4.7157|3.9355|3.3981|2.982|3.2047|3.2927|2.9757|2.5003|3.0302|2.4385|2.5102|2.4923|2.7665|2.6932|2.7848|2.8031|2.9157|2.8409|3.0278|2.7475|2.9265|3.7681|4.1316|4.0168|4.6129|4.5547|4.4384|4.2252|4.5999|5.5238|8.7969|7.0964|6.9417|6.2872|6.8425|8.5482|8.0472|7.1375|7.2475|6.1678|6.267|7.0756|6.0951|5.7616|5.9213|6.349|5.7733|6.0529|6.3362|6.7852|6.4243|6.7686|7.2913|7.8367|8.5167|9.5053|10.722|11.136|17.0311|23.4596|27.2069|30.8693|27.6516|25.986|25.7519|26.0585|28.292|38.4764|43.1416|54.7054|47.0555|39.8059|36.8796|47.6082|33.358|20.6526|23.5073|29.8476|28.4909|27.1794|25.4997|23.9606|36.4554|33.2224|40.8585|41.3617|33.2467|37.2264|43.349|52.4896|50.4849|49.3548|65.4177|78.3286|78.4586|92.8082|120.4354|148.9028|178.9699|109.7404|134.9849|140.2315|130.6982|122.0036|135.8808|157.4895|223.4922|277.1311|262.4183|275.5791|379.0643|418.9594|477.7769|657.319|815.3837|512.0065|737.4288|750.1442|619.158|744.6444|371.2766|581.0228|441.1822|720.8481|1579.6772|1592.871|1206.7281|1248.87||||
2022-02-19 17:19:04|new_0222_0034|BSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3012|40.4188|46.8571|64.7109|60.6034|48.33||||
2022-02-19 17:19:05|new_0222_0035|IAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.51|42.45|47.06|29.96|38.57|51.81|64.83|54.48|53.76|54.78|50.93||||
2022-02-19 17:19:07|new_0222_0036|AZTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||9.4301|10.2159|13.9486|16.8955|10.4123|8.8407|9.0371|9.9212|12.8681|11.6893|15.1274|30.1565|14.4398|12.3769|10.2159|7.8093|11.4929|17.5831|21.2667|13.8013|25.5888|49.1149|50.2445|26.0309|22.0526|31.237|36.2271|20.8954|31.96|35.7085|20.086|8.9978|9.0057|7.5991|8.9114|16.424|18.6558|16.534|15.8346|11.1196|13.5321|11.929|11.6697|10.4752|9.8465|11.1903|9.2729|10.2552|11.3161|13.4771|14.263|11.1903|10.3809|7.6383|6.4989|6.5696|4.5657|3.6227|3.5206|6.0745|6.7425|6.9311|6.0745|5.273|7.1275|10.7896|8.5342|6.4653|8.212|9.9273|7.6667|6.5909|6.6721|8.5044|8.1902|7.9084|8.9792|9.4272|9.3696|9.2236|11.2863|10.3809|10.3079|10.6473|9.7966|9.6372|10.4926|12.8286|16.1872|21.3439|20.7425|29.1468|22.9903|26.202|31.6592|34.0859|25.5651|28.7297|38.0559|36.4729|41.4299|30.1989|43.9066|45.9984|67.5606|81.4011|95.0842|102.2595|103.11||||
2022-02-19 17:19:11|new_0222_0037|STNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.35|17.6|41.11|28.2|34.79|39.89|21.77|38.76|53.345|83.1|61.22|67.06|34.68|15.75||||
2022-02-19 17:19:12|new_0222_0038|QS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47|84.45|44.75|29.26|24.54|22.19||||
2022-02-19 17:19:13|new_0222_0039|NCNO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.1|70.52|71.7|65.39|63.57|72.66|45.83||||
2022-02-19 17:19:14|new_0222_0040|MRVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.15|28.05|35.64|41.73|49.08|41.9||||
2022-02-19 17:19:16|new_0222_0041|SKLZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.98|12.16|20|19.04|21.72|9.82|7.44||||
2022-02-19 17:19:17|new_0222_0042|OSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.63|53.44|61.16|54.27|58.57|42.53|33.14||||
2022-02-19 17:19:18|new_0222_0043|VMEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|49|29.37|17.96||||
2022-02-19 17:19:19|new_0222_0044|SPCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.09|10.06|10.03|9.9|10|10.17|10.4|10.54|10.9|17.06|15.25|15.92|23.94|29.58|40.26|25.3|14.07||||
2022-02-19 17:19:20|new_0222_0045|PPD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:19:20|new_0222_0046|VNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9321|33.3268|30.2037|32.5318|33.5733|30.73||||
2022-02-19 17:19:21|new_0222_0047|FOUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|48.36|75.4|82.01|93.72|77.52|57.93||||
2022-02-19 17:19:22|new_0222_0048|AZEK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.86|34.81|38.45|42.05|42.46|36.53|46.24||||
2022-02-19 17:19:24|new_0222_0049|LESL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.97|27.75|24.49|27.49|20.54|23.66||||
2022-02-19 17:19:25|new_0222_0050|RKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7618|19.0486|19.3258|23.09|19.35|16.04|14||||
2022-02-19 17:19:26|new_0222_0051|PLTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.14|27.21|23.84|27.63|17.29||||
2022-02-19 17:19:27|new_0222_0052|RRX|total_return_price|0|0.8688|0.9677|1.109|1.1943|1.2297|1.4346|1.1943|1.1369|1.3217|1.2567|1.3085|1.7045|1.7799|1.8029|1.7665|1.9043|2.2726|2.8793|4.1011|3.4729|4.4601|4.6925|4.4388|4.3311|4.4586|3.9046|4.0348|4.3302|3.8021|4.3373|3.1275|3.7394|3.7745|3.8794|3.8448|3.781|4.8307|4.9026|5.1523|6.1586|6.6669|5.69|6.385|7.7858|7.4188|7.9822|9.1517|8.2303|9.4979|9.4873|11.4629|13.4487|13.0583|12.3556|10.4774|12.4462|15.6194|16.7745|19.7727|19.0859|20.5759|18.5452|14.5527|15.1222|11.712|15.72|13.8877|13.8813|11.8586|10.9654|11.6614|11.8143|11.613|14.5956|12.8936|15.4839|18.2461|17.4528|12.3705|15.0565|11.2211|14.0874|15.1316|16.4111|14.9885|16.7916|18.3399|21.773|22.0066|22.3921|25.0141|27.4003|32.8198|34.3948|33.998|41.1477|36.4554|36.6989|37.8801|35.6695|29.1827|33.779|34.1164|30.6276|24.8276|32.3243|37.3217|42.5394|48.7858|45.9329|48.4695|55.2703|61.2664|55.5617|37.8961|42.7136|55.0812|52.4836|59.5725|59.7255|69.282|55.2548|58.0595|63.1802|62.4865|67.7058|55.5529|65.2082|69.4922|63.3214|49.4448|51.4613|55.6823|48.807|52.9648|61.8646|67.8027|73.3299|71.2694|69.3367|66.643|74.5796|75.4277|64.343|75.4638|75.5971|67.6735|79.8061|58.9747|82.111|88.5497|116.136|135.2067|126.517|150.0498|170.18||||
2022-02-19 17:19:31|new_0222_0053|SHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.06|27.44|24.96|24.23|26.15|23.55||||
2022-02-19 17:19:33|new_0222_0054|FTDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.82|25.7|34.42|40.72|51.49|47.42|34.78|44.33|39.08|49.32|54.81|49.91|40.85|36.66||||
2022-02-19 17:19:34|new_0222_0055|VSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.79|50.47|55.83||||
2022-02-19 17:19:35|new_0222_0056|CVAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.08|46.55|81.07|91.46|73.48|54.62|34.31|
2022-02-19 17:19:36|new_0222_0057|OPEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|21.19|17.73|20.53|14.61||||
2022-02-19 17:19:37|new_0222_0058|CERT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.72|27.3|28.33|33.1|28.42||||
2022-02-19 17:19:38|new_0222_0059|JAMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6|37.61|29.92|35.32|33.57|38.52|38.01||||
2022-02-19 17:19:39|new_0222_0060|UI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4174|17.3604|30.1213|12.9227|11.2371|11.7704|13.3153|16.6273|32.6365|43.9917|43.9821|43.2772|37.2713|30.2109|28.3178|30.9826|31.6767|31.4729|31.6185|35.9191|52.6457|56.5191|49.3936|50.277|53.7136|68.887|65.7028|80.051|96.3064|96.5415|146.3547|125.2721|112.2475|185.8991|139.5589|172.366|163.6572|272.5799|386.8688|311.5712|295.9622|309.2906|||||
2022-02-19 17:19:41|new_0222_0061|AGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.53|40.57|26.21|27||||
2022-02-19 17:19:42|new_0222_0062|MSGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.7386|114.209|118.8584|117.6961|121.2259|125.2263|142.0339|140.6933|154.1494|151.6892|172.9394|189.8468|224.8526|187.08|209.029|194.2965|188.713|209.7849|150.7551|146.89|152.41|184.48|178.61|174.12|191.19|174.33||||
2022-02-19 17:19:44|new_0222_0063|MCFE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0694|14.0812|19.2843|23.8588|22.11|25.79||||
2022-02-19 17:19:45|new_0222_0064|ALGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|26.66|25.35|27.7|31.96|36.18||||
2022-02-19 17:19:46|new_0222_0065|MNDT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.11|43.13|61.66|38.45|32.82|31.58|39.21|50.95|31.82|20.97|17.91|15.88|14.86|11.95|12.76|15.74|16.9|14.43|16.83|15.5|16.82|16.09|16.79|14.73|13.385|16.53|10.85|12.175|12.615|22.35|19.29|20.45|17.7|17.72||||
2022-02-19 17:19:48|new_0222_0066|BEPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7192|37.7512|56.6175|45.7703|41.305|38.4886|36.83||||
2022-02-19 17:19:49|new_0222_0067|NFE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8428|9.7377|10.7301|17.294|15.8102|10.0423|12.7347|42.7051|52.2824|46.35|39.0219|27.6375|25.32||||
2022-02-19 17:19:50|new_0222_0068|HWM|total_return_price|0|11.6385|13.4044|16.2122|16.2574|14.6724|12.3175|11.9553|13.4044|12.4083|12.4083|11.9553|13.9478|15.3517|13.8122|13.4044|12.2723|15.4424|19.3368|22.3258|16.9368|15.7592|19.2916|19.1105|20.2877|21.6916|23.2315|27.8052|27.1711|23.4578|23.0955|22.6881|20.8766|23.7294|24.454|23.1408|23.3219|25.5408|27.4881|24.0012|25.9486|23.3671|25.3597|24.3183|25.1333|25.9486|26.492|30.7034|31.3851|30.0693|36.3186|38.3112|38.3112|45.3757|41.5717|42.7491|46.1908|49.2702|54.6138|59.414|50.991|49.8589|47.7758|51.4439|54.0251|59.5046|90.9325|89.9362|120.2772|101.8009|84.0491|73.3619|97.0912|104.1919|114.1909|89.8746|103.0326|109.3798|96.0769|55.9361|66.022|56.168|73.9053|75.8181|110.1333|100.5402|95.6262|97.3521|91.0629|88.0777|75.7312|70.7752|85.7011|88.5704|93.7872|81.2668|86.9764|98.2505|117.4659|113.3794|105.9309|104.5108|103.2355|65.4424|32.6343|21.2731|29.9389|38.025|46.7197|41.271|29.1564|35.0978|44.604|51.183|45.9662|27.7362|25.0698|29.0404|25.3597|25.664|25.1568|24.6931|22.6643|23.5338|30.8084|37.3004|43.1549|46.6328|45.7633|37.4453|32.3154|27.9971|28.6057|27.7652|26.8667|29.3882|18.0046|25.6469|22.1028|24.3371|26.7192|22.6364|16.77|21.7604|16.7181|19.0115|25.7109|25.9108|30.6853|12.2864|15.8196|16.6879|28.4852|32.0683|34.4038|31.1604|31.8105||||
2022-02-19 17:19:54|new_0222_0069|PCOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.42|94.95|89.34|79.97||||
2022-02-19 17:19:55|new_0222_0070|MCW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.53|18.25|18.21||||
2022-02-19 17:19:56|new_0222_0071|VRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.14|51.78|40.97|38.99|41.86|22.07|10.79||||
2022-02-19 17:19:57|new_0222_0072|DV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.21|42.34|34.16|33.28||||
2022-02-19 17:19:58|new_0222_0073|CNM|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27.36|24.05||||
2022-02-19 17:20:01|new_0222_0074|DCT|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|39.76|47.3|39.31|46.63|28.59|21.99||||
2022-02-19 17:20:02|new_0222_0075|PYCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|35.16|28.81||||
2022-02-19 17:20:03|new_0222_0076|UWMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6329|7.7083|8.2138|6.8507|5.92||||
2022-02-19 17:20:04|new_0222_0077|DSEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.71|17.91|16.04|13.31||||
2022-02-19 17:20:05|new_0222_0078|LMND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.18|49.72|122.5|93.13|109.41|67.01|42.11||||
2022-02-19 17:20:06|new_0222_0079|FIGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.15|50.1|37.14|27.56||||
2022-02-19 17:20:07|new_0222_0080|LZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.85|26.4|16.07||||
2022-02-19 17:20:08|new_0222_0081|GOCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|13.025|13.66|11.69|11.21|5.03|3.79||||
2022-02-19 17:20:09|new_0222_0082|WOOF|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.03|23.62|20.63|24.73|18.75||||
2022-02-19 17:20:11|new_0222_0083|TSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.43|71.24|37.13|35.85||||
2022-02-19 17:20:11|new_0222_0084|OTIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.7831|55.6856|61.3256|66.5655|67.6596|81.0769|81.7996|86.805||||
2022-02-19 17:20:13|new_0222_0085|CTVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9072|28.4048|26.8257|28.2607|23.4753|26.2531|28.1558|37.4969|46.5252|44.0153|42.9141|47.38||||
2022-02-19 17:20:14|new_0222_0086|AMCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2977|8.7332|9.9747|7.7096|9.6173|10.3258|11.1493|11.4012|11.2399|11.5826|11.86||||
2022-02-19 17:20:16|new_0222_0087|WOLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||1.2813|2.1407|1.5938|1.6875|1.8438|1.0313|1.3125|1.0938|1.032|0.969|3.59|6.188|3.688|3.813|3.75|3.063|2.344|2.563|3.063|4.719|4.688|4.1563|3.75|3.875|11.9688|11.7344|19.2344|16.9688|42.6875|56.7422|66.75|58.125|35.5313|14.97|26.145|14.78|29.46|13.9|13.23|12.5|16.35|18.52|16.25|18.52|17.69|22.23|23.15|30.5|40.08|21.75|25.47|25.02|25.24|32.81|23.76|20.11|17.32|16.46|25.85|31.1|27.47|27.96|22.81|22.78|15.87|23.53|29.4|36.75|56.37|70.22|60.03|54.29|65.89|46.16|33.59|25.98|22.04|31.63|25.67|25.505|33.98|54.71|63.83|60.19|62.52|56.56|49.95|40.95|32.22|35.49|26.03|24.23|26.67|29.1|24.44|25.72|26.39|26.73|24.65|28.19|37.14|40.31|41.57|37.87|42.775|57.22|56.18|49|46.15|35.46|59.19|63.74|105.9|108.13|97.93|80.73|111.77|||||
2022-02-19 17:20:20|new_0222_0088|WTRG|total_return_price|0|0.3672|0.3985|0.4704|0.424|0.4796|0.4171|0.4147|0.4333|0.5168|0.5555|0.5448|0.5611|0.5698|0.5712|0.6575|0.7289|0.7228|0.6689|0.6249|0.6241|0.7137|0.7021|0.661|0.6248|0.6421|0.6659|0.6838|0.7082|0.734|0.7214|0.5873|0.6682|0.7455|0.7732|0.8666|0.9323|0.8882|0.8738|0.9735|1.0133|1.1746|1.2008|1.3255|1.2353|1.2276|1.2291|1.2998|1.2937|1.2963|1.3626|1.3569|1.5768|1.782|1.9314|1.9396|2.3812|1.891|2.3383|2.6694|3.6665|3.6093|3.6893|4.5551|5.0545|3.9058|4.0012|4.1213|3.6461|3.2257|3.678|4.1933|5.5838|5.4078|5.8912|6.1005|6.5852|6.903|5.9658|6.0362|6.1666|6.6158|7.393|7.3458|8.4804|8.3656|7.7397|8.635|9.6588|9.6193|11.803|15.146|14.5619|14.8973|12.2636|11.8666|12.3797|12.2612|12.3473|12.5182|11.7669|10.4883|8.9843|10.0745|11.7529|11.4911|10.3647|10.2949|10.3117|10.4371|10.5875|12.3084|13.6626|14.0044|13.5379|13.3819|13.7826|14.0368|15.8331|15.8081|16.3437|20.3381|20.3508|20.224|19.4093|20.7574|21.8426|19.7373|22.536|22.3791|20.9302|22.7777|25.8043|27.7075|31.2202|26.845|26.6325|28.6839|29.8899|29.9738|35.6271|31.1181|32.3398|34.1202|31.8282|34.1312|38.968|42.4572|44.6957|38.9256|40.6438|38.9411|46.0009|43.7568|44.9342|45.5565|53.3831||||
2022-02-19 17:20:25|new_0222_0089|CLVT|total_return_price|0||||||||||||||||||7.7813|10.6875|8.625|10.4375|12.625|14.75|13.625|13.75|17.625|22.25|22|22.75|23.25|16.5|21.625|25.625|21|21.5|21.375|18.75|19.375|16.875|17.625|17|12|11.25|13|12.875|13.75|11.625|10|11.5|12.125|11.75|12|12.125|13.5|10.375|12.25|11|13.875|13.063|10.75|11.375|9.9375|7.4375|7.5|5.1875|5.9375|6.8125|5.9375|6.5625|7.75|6.8125|5.6875|7.48|7.85|7.61|8.35|8.38|8.4|5.78|4.94|4.9|5.75|5.63|6.21|7.7|6.7|7.22|9.08|8.54|8.85|7.9|5.69|6.15|6.09|4.42|6.2|8.31|11.6|13.96|15.89|15.05|15.46|20.36|15.36|14.17|13.89|14.83|13.9|17.12|13.24|14.5|15.12|15.88|17|14.57|15.71|15.61|14.22|14.31|14.18|18.1|16.68|18.99|20.57|21.83|22.33|19.38|20.78|21.07|19.38|15.58|17.25|14.02|13.15|15.17|17|14.6|15.1|21.4|21.3|21.5||9.6|9.55|13.44|15.38|16.87|16.8|20.75|22.33|30.99|29.71|26.39|27.53|21.9|23.52||||
2022-02-19 17:20:29|new_0222_0090|OGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1423|29.7456|32.4995|30.45||||
2022-02-19 17:20:30|new_0222_0091|AIRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.2318|2.0961|2.1181|2.2986|2.5816|2.7398|2.6158|2.8817|2.6473|3.0337|4.161|4.3701|4.3154|5.6053|5.779|6.1537|6.415|6.2337|6.3551|6.3012|7.5559|6.8746|7.2835|7.1283|8.2816|8.8969|9.8076|8.8898|9.8257|9.3978|9.6922|10.462|10.8355|8.7396|8.6376|8.6145|8.3755|9.7512|8.708|8.0052|8.2032|9.3488|10.539|10.3488|11.5818|11.156|11.264|13.9499|13.115|16.6357|17.5394|18.0623|15.974|14.5273|12.2371|12.6177|12.1996|13.6375|6.1315|2.9091|4.7577|8.0109|8.7715|10.1435|10.7284|11.9046|14.4541|14.3227|14.428|12.5634|13.0871|15.2058|15.6751|15.1981|15.9604|18.246|18.0198|16.9125|15.8393|18.6477|20.0933|19.9819|23.5098|25.1065|23.7585|24.0113|26.1972|27.6377|29.434|30.8469|30.8055|30.3199|29.6469|30.5192|30.6827|28.9116|30.328|31.9399|32.0482|37.6112|37.8022|39.6642|39.6025|27.1737|29.4796|26.7255|36.677|41.262|46.2262|47.9932|54.2023||||
2022-02-19 17:20:34|new_0222_0092|CNXC|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.7814|123.1725|152.3026|172.9162|165.7712|197.2|||
2022-02-19 17:20:35|new_0222_0093|NVST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|29.64|14.94|21.09|24.68|33.73|40.8|43.21|41.81|45.06||||
2022-02-19 17:20:36|new_0222_0094|ACI|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2896|13.3699|15.6481|15.8755|18.9388|30.1119|35.0416|29.01||||
2022-02-19 17:20:37|new_0222_0095|CHNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|11.78|15.995|10.04|11.4|14.51|18.58|22.64|23.37|21.26|21.44||||
2022-02-19 17:20:39|new_0222_0096|FSLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|20.28|21.63|20.57|18.87|85.13|93.38|89.51|65.26|60.42|39.96|36.26||||
2022-02-19 17:20:41|new_0222_0097|TMX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0178|16.2625|18.1639|23.6138|24.2163|21.8128|26.3387|24.5377|25.5822|22.7903|24.8524|27.4367|26.2651|32.0095|34.5202|33.6833|39.3072|41.0078|36.37|46.7|52.99|55.53|38.49|26.84|35.69|40.42|49.89|47.12|47.93|42.04|45.17||||
2022-02-19 17:20:43|new_0222_0098|DTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6725|45.64|47.98||||
2022-02-19 17:20:43|new_0222_0099|KD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|18.1|
2022-02-19 17:20:44|new_0222_0100|AM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4775|13.227|12.3201|12.1022|9.9278|11.7373|10.71|7.0429|8.4903|7.2533|4.8658|5.2229|1.6653|4.2889|4.4938|6.7622|8.2579|9.7423|10.2087|9.422||||
2022-02-19 17:20:46|new_0222_0101|SHLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.93|34.78|35.5|27.88|24.3||||
2022-02-19 17:20:46|new_0222_0102|DNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|25.66|24.9|23.81|21.37|16.81|20.49||||
2022-02-19 17:20:48|new_0222_0103|CHPT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.73|10|9.78|10.2|13.23|38.06|25.32|23.65|24.78|13.85||||
2022-02-19 17:20:49|new_0222_0104|GO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.71|34.36|33.47|33.81|40.8|39.24|40.43|37.19|34.48|21.69|28.4||||
2022-02-19 17:20:50|new_0222_0105|PSFE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|15.1|13.5|12.11|7.75|3.91||||
2022-02-19 17:20:51|new_0222_0106|DRVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|25.42|30.92|28.89|33.62|||||
2022-02-19 17:20:52|new_0222_0107|REYN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9095|27.6593|32.9409|29.2306|28.8954|28.8717|29.6417|26.9105|31.1474||||
2022-02-19 17:20:54|new_0222_0108|SLVM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.67|27.89||||
2022-02-19 17:20:55|new_0222_0109|SGFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|29.26|30.43|17.87|14.22||||
2022-02-19 17:20:56|new_0222_0110|HAYW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|26.02|22.24|26.23||||
2022-02-19 17:20:57|new_0222_0111|LYLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4682|29.8271||||
2022-02-19 17:20:58|new_0222_0112|NABL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|12.41|11.1||||
2022-02-19 17:20:59|new_0222_0113|MSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|27|22.91|27.84|23.9|26.35||||
2022-02-19 17:21:00|new_0222_0114|VIACA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:21:00|new_0222_0115|AMBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3659|8.71|9.03||||
2022-02-19 17:21:01|new_0222_0116|ASAN|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|22.11|35.37|33.32|71.06|135.8|52.48||||
2022-02-19 17:21:02|new_0222_0117|SWAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|55.01|29.71|44.13|32.72|47.37|74.51|100.15|122.89|192.39|209.15|179.46||||
2022-02-19 17:21:04|new_0222_0118|SPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|15.96|27|38.5|45.41|57.76|89.42|121.95|90.69||||
2022-02-19 17:21:05|new_0222_0119|ZD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9299|10.061|12.8915|9.3282|2.8305|2.3056|0.4712|0.97|1.7397|1.157|0.786|1.7565|3.4438|4.322|3.9929|5.7725|9.6418|18.2313|10.6646|8.0991|11.2389|12.9954|14.7771|16.9653|14.2027|15.5735|18.7092|17.6612|24.8925|20.4825|23.6097|23.8445|28.5061|29.1852|18.5373|18.2439|21.2873|18.6966|15.9299|15.6113|18.3277|19.2919|16.6258|19.5812|18.5709|20.2142|25.689|24.7793|23.3163|23.6232|23.5451|25.5002|22.1226|28.136|27.2951|32.7657|36.5454|44.6016|44.8567|45.3855|44.688|44.9759|58.2292|60.4166|64.8906|64.6145|74.5642|57.2795|60.956|63.1671|79.3124|80.6975|84.0461|72.26|72.5318|75.2978|89.0454|82.0087|65.8374|86.1459|88.33|89.04|93.23|67.26|72.99|68.99|98.16|117.74|136.42|137.66|110.57||||
2022-02-19 17:21:08|new_0222_0120|MIME|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|9.61|9.73|10.01|19.1|17.9|22.39|25.59|28.61|29.2|34.66|39.47|41.79|33.32|47.35|45.01|36.35|43.38|35.3|41.66|45.98|56.45|40.06|53.78|64.11|79.74||||
2022-02-19 17:21:10|new_0222_0121|DOCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.13|55.59|77.63|80.33||||
2022-02-19 17:21:11|new_0222_0122|BEAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.49|18|28|24.62|81.64|80.04|128.71|87.01|79.69||||
2022-02-19 17:21:12|new_0222_0123|BE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|34.08|10.78|12.27|11.82|3.47|6.37|5.21|10.88|16.88|27.82|25.26|27.15|18.58|21.45||||
2022-02-19 17:21:13|new_0222_0124|DEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|25.69|47.89|76.78|70.25|76.59||||
2022-02-19 17:21:15|new_0222_0125|CRNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|22.63|15.4|40.84|48.87|100.48|89.58|106.71|96.11|76.64||||
2022-02-19 17:21:17|new_0222_0126|FUBO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||357000|375000|383400|222000|135000|109500|33600|630|150|120|60|150|33.3|27.498|9.3|9.3|13.2888|11.97|13.41|6.867|9.99|8.3|13.25|8.905|8.35|10.45|9.3|38.74|21.75|31.94|23.91|15.87||||
2022-02-19 17:21:19|new_0222_0127|APPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|18.35|25.08|31.48|26.26|35.16|34.23|27.82|33.47|34.33|50.46|38.56|41.63|50.39|57.37|154.96|132.95|137.75|91.98|66.78||||
2022-02-19 17:21:20|new_0222_0128|PGNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|27.45|21.19|25.81|29.43|42.39|44.51|59|56|50.35||||
2022-02-19 17:21:22|new_0222_0129|SI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.42|15.91|9.54|14|14.4|74.31|142.17|113.32|115.5|148.2|||||
2022-02-19 17:21:23|new_0222_0130|BBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|20.13|36.84|26.67|32.61|37.1|67.62|59.12|60.12|50.1|13.43||||
2022-02-19 17:21:25|new_0222_0131|MGNI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.37|14.23|12.34|16.14|17.57|16.47|14.53|16.66|18.07|13.32|8.41|7.55|5.6|5.52|3.78|1.87|1.8|2.91|3.61|3.68|6.08|6.3|8.88|8.16|5.55|6.67|6.67|30.13|40.71|35.42|28|18.07||||
2022-02-19 17:21:27|new_0222_0132|KLIC|total_return_price|0|3.9531|6.1172|5.8372|5.5527|5.2687|4.7231|5.7992|6.0422|4.598|3.3268|2.714|3.0642|3.0059|2.7432|2.072|1.6926|2.9183|2.5097|3.7063|1.8386|2.1595|3.0642|2.2179|2.072|1.8093|1.7802|1.8093|1.6926|1.7218|2.7724|1.1965|1.1965|2.1595|1.8386|1.4884|1.7218|1.4884|1.0214|1.1673|1.4591|3.3561|4.9027|6.712|3.2685|2.5681|3.2101|3.7938|4.9027|6.3913|15.4823|17.0427|10.856|7.3541|6.8292|5.3117|8.8716|9.8642|15.161|21.6251|8.6969|10.1556|7.9377|6.3618|8.2879|11.7898|12.5194|11.4688|19.8734|29.9123|27.7236|12.4318|10.5058|12.6653|16.0248|10.1789|16.0155|19.4334|11.5704|2.8015|5.3416|4.4358|5.9673|10.1322|13.4287|10.926|10.235|5.2762|8.0498|5.8739|7.3867|6.7704|8.2552|8.9089|6.9198|8.2552|7.8443|8.6381|9.7774|7.919|6.4062|4.4638|6.8078|4.2117|1.5875|2.4467|3.1751|5.6311|5.0334|6.7704|6.5556|5.7805|6.7237|8.7315|10.4031|6.9665|8.6381|11.6077|8.3299|9.7167|11.1968|10.7953|10.3284|10.7859|12.4202|11.7758|13.3167|13.2887|13.5034|14.596|10.9354|8.5727|10.898|10.5712|11.3649|12.0747|14.8949|18.9758|17.7618|20.1431|22.7252|23.3555|22.3548|22.4833|19.2441|21.1059|21.6425|22.6483|26.3525|20.3369|20.4098|22.0679|31.4725|48.735|60.8866|58.1061|60.54||||
2022-02-19 17:21:33|new_0222_0133|SITM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|25.5|21.77|47.41|84.03|111.93|98.6|126.59|204.17|292.54||||
2022-02-19 17:21:34|new_0222_0134|PHR|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|29.63|31|26.66|28.51|37.99|63.7|53|67.15|67.94|29.99||||
2022-02-19 17:21:35|new_0222_0135|PD|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|45.68|24.69|23.32|22.16|28.18|29.23|47.89|44.84|40.42|42.95|30.76||||
2022-02-19 17:21:37|new_0222_0136|LPRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|25.5|34.96|35.42|43.09|36.07|22.48||||
2022-02-19 17:21:38|new_0222_0137|EXPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4992|0.4992|0.2471|0.1722|0.1398|0.1697|0.1997|0.3744|0.2546|0.4193|0.5241|0.8835|2.5852|2.0117|1.8514|1.4226|1.5724|3.7737|5.7005|6.0749|9.1797|3.619|5.426|5.3761|4.0483|5.6556|4.223|8.5109|20.9901|34.0135|43.8571|39.9336|43.2404|34.34||||
2022-02-19 17:21:40|new_0222_0138|KRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.02|16.3|75.34|72|111.46|78.97|102.05|116.88|111.33|118.69|132.16||||
2022-02-19 17:21:41|new_0222_0139|NARI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|48.44|69.02|87.29|107|93.28|81.1|91.27||||
2022-02-19 17:21:43|new_0222_0140|MNTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.24|11.19|17.8|15.94|16.945|17.9|12.76|23.02|22.11|25.395|17.86|21.56|19.36|21.19||||
2022-02-19 17:21:44|new_0222_0141|HLIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6631|1.6436|1.8653|1.9633|1.8956|2.093|2.5414|1.5487|1.3216|1.1014|1.46|1.2542|0.9761|1.433|1.4048|1.3221|1.1072|1.1975|1.3194|1.3446|1.2673|1.3571|1.381|1.3912|1.405|1.4102|1.3791|1.5175|1.5413|2.0213|3.82|2.6515|3.478|5.252|8.2186|7.5108|6.6981|8.1821|6.2048|6.2754|7.4627|9.0924|15.8723|13.4114|13.9187|14.6516|19.071|14.1927|9.3048|8.1643|8.5078|11.3003|14.7988|14.0346|13.6295|15.6265|20.6324|23.7931|24.7226|18.7815|20.15|22.398|19.7065|22.6772|23.0817|29.5556|28.2297|31.4752|36.9886|39.1006|36.0808|34.2512|36.7863|39.012|36.2106|25.972|30.0129|32.0862|29.25|29.7173|38.8736|34.714|40.8763|52.3264|59.2754|51.8046|47.7704|53.374|31.4258|45.514|45.7251|39.8826|44.9494|34.7866|35.6095|36.608|51.6367|72.9911|76.1418|86.9686|104.7382||||
2022-02-19 17:21:48|new_0222_0142|MGY|total_return_price|0.0246575342466|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8498|9.7513|9.6232|9.9778|10.165|12.1152|12.2334|11.9576|13.6321|11.012|10.0566|3.9793|6.0872|5.969|4.2846|11.3075|11.4454|14.0359|21.1367|||||
2022-02-19 17:21:50|new_0222_0143|ZNTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|48.02|32.69|51.94|43.39|53.2|66.64|84.06||||
2022-02-19 17:21:51|new_0222_0144|NKLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|9.58|9.65|9.99|10.12|10.22|10.32|11.05|67.53|17.88|16.13|14.04|17.72|10.98|10.55||||
2022-02-19 17:21:52|new_0222_0145|HCAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.17|31.65|34.14|25.48|29.17|36.77|43.57|46.28|55.98|50.33|39.59||||
2022-02-19 17:21:54|new_0222_0146|ONEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.07|18.15|36.32|28.36|43.65|39.08|33.06|20.25|17.57||||
2022-02-19 17:21:55|new_0222_0147|SDGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.38|43.12|91.57|47.51|79.18|76.29|75.61|54.68|34.83||||
2022-02-19 17:21:56|new_0222_0148|MP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|32.17|35.95|36.86|32.23|45.42||||
2022-02-19 17:21:57|new_0222_0149|OM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|56.84|54.39|49.98|49.44|46.09||||
2022-02-19 17:21:58|new_0222_0150|ZUO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.28|22.93|19.35|21.34|20.05|15.01|14.35|15|10.37|11.38|10.67|14.59|16.83|17.15|21.94|15.67||||
2022-02-19 17:22:00|new_0222_0151|FSR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.63|9.8|9.9892|10.09|10.12|10.15|10.45|13|16.31|17.61|19.2|15.12|16.28||||
2022-02-19 17:22:01|new_0222_0152|ZWS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6676|18.9202|17.9565|20.5329|21.6245|16.6978|20.2183|26.5611|28.9605|27.6821|27.9771|28.1836|26.2464|23.5126|16.5601|18.0843|19.7659|18.4088|20.4444|19.6676|22.362|22.5784|25.1057|25.6662|28.7933|28.8425|30.4651|22.3522|24.7221|28.3016|26.8856|32.0778|22.3443|28.8102|29.4834|38.6327|46.9157|49.4531|65.0918|36.6982||||
2022-02-19 17:22:03|new_0222_0153|PLMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|24.83|36.54|50.64|55.54|85.76|104.24|86.9|67.04|75.46|80.12|63.84||||
2022-02-19 17:22:05|new_0222_0154|BIGC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.8|83.3|64.15|57.8|64.92|50.64|35.37||||
2022-02-19 17:22:06|new_0222_0155|OCDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|19.295|21.41|18.48|21.39||||
2022-02-19 17:22:07|new_0222_0156|SKIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1399|11.31|10.8|16.8|25.97|24.16||||
2022-02-19 17:22:08|new_0222_0157|OCGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660|599.4|387.6|237.6|181.206|139.8|106.8|191.4|105.6|102|108|118.8|120.6|165|147|33.534|5.52|6.9419|11.7598|13.1997|0.52|0.2811|0.2204|0.3056|2.17|6.75|8.46|7.14|4.72||||
2022-02-19 17:22:10|new_0222_0158|KYMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|32.31|62|38.86|48.5|58.74|63.49||||
2022-02-19 17:22:11|new_0222_0159|ACCD|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.44|33.61|51.91|44.32|50.49|47.38|25.67|17.98||||
2022-02-19 17:22:12|new_0222_0160|SILK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8|46.51|31.65|40.12|31.91|42.19|67.21|60.56|48.32|49.12|54.55|44.24||||
2022-02-19 17:22:13|new_0222_0161|VRRM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.2|9.96|9.92|10.05|10.18|10.52|9.91|11.9|12.59|14.2|13.99|7.14|10.28|9.65|13.58|13.87|15.27|15.3|15.48||||
2022-02-19 17:22:15|new_0222_0162|BAND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.06|23.12|31.93|37.8|53.78|37.96|65.5|70.68|67.76|65.05|70.84|129.35|163.16|161.9|122.29|140.47|93.92|70.66|
2022-02-19 17:22:17|new_0222_0163|SWTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.68|38.49|27|42|47.67|72.52|73.57|82.41|63.44|61.98||||
2022-02-19 17:22:18|new_0222_0164|STEP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4205|39.5165|35.0188|34.2255|42.4866|41.57||||
2022-02-19 17:22:19|new_0222_0165|BFLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|16.83|14.48|10.44|6.69|
2022-02-19 17:22:20|new_0222_0166|SLQT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.52|25.33|20.25|20.75|29.51|19.26|12.93|9.06||||
2022-02-19 17:22:21|new_0222_0167|RLAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.46|42.59|41.56|34.57|36.59|31.53|30.71||||
2022-02-19 17:22:22|new_0222_0168|FROG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.65|62.83|44.37|45.52|33.5|29.7||||
2022-02-19 17:22:23|new_0222_0169|NG|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2864|4.5121|3.754|4.9633|7.3546|8.7353|6.8222|6.5876|8.6451|11.0184|11.3884|15.5215|14.619|14.8627|13.491|12.372|18.2648|10.2604|7.9141|5.8205|0.5053|2.5809|3.8713|3.1133|4.9272|5.4686|6.5515|6.7049|13.1571|13.2203|10.116|9.3851|9.3309|7.7517|5.53|4.5|4.36|4.07|2.2|2.94|2.22|3.58|3.24|3.81|2.94|3.72|4.08|3.73|3.56|4.57|5.24|5.32|4.53|5.29|3.99|4.23|3.86|3.96|4.66|3.64|3.82|3.79|3.77|7.44|6.65|7.98|10.41|9.44|9.88|9.02|10.17|7.23|7.32|7.05||||
2022-02-19 17:22:26|new_0222_0170|CCCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|33.13|36.99|37.84|44.68|32.2|
2022-02-19 17:22:27|new_0222_0171|BRP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|16.05|10.55|17.27|24.91|29.97|27.25|26.65|33.29|36.11||||
2022-02-19 17:22:28|new_0222_0172|RVLV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|22.84|18.99|8.41|14.86|16.56|30.1|42.72|70.09|65.33|56.81||||
2022-02-19 17:22:30|new_0222_0173|SANA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.74|33.47|19.66|22.52|15.48||
2022-02-19 17:22:31|new_0222_0174|OPRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|12.54|12.6|12.45|12.6|6|0.6|5.61|5.1|5.28|3.45|2.4|2.25|3.24|3.36|2.7|3|2.85|4.8|3.15|4.11|4.68|3.51|5.07|5.01|4.74|3.6|3.525|4.11|3.09|3|3.72|3.15|3.36|3.24|2.43|2.445|3.03|3.6897|4.71|1.57|10.4182|17.82|10|12.87|15.01|15.62|10.22|8.37|13.27|19.14|32.21|46.38|61.47|73.68|63.35||||
2022-02-19 17:22:33|new_0222_0175|CERE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|16.58|13.73|25.62|29.5|32.42||||
2022-02-19 17:22:35|new_0222_0176|PRCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.66|10.15|11.13|14.27|17.7|19.34|17.68|15.59||||
2022-02-19 17:22:36|new_0222_0177|MEG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|23.82|30.96|50.19|53.66|61.74|70.51||||
2022-02-19 17:22:37|new_0222_0178|EB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.97|28.41|19.17|16.29|17.09|20.17|7.3|8.57|11|18.35|21.95|19.2|19.55|17.13||||
2022-02-19 17:22:38|new_0222_0179|BALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5967|30.0217|22.5194|25.548|13.15|22.29|25.61|45.65|73.63|54.75|50.14|37.6||||
2022-02-19 17:22:39|new_0222_0180|SUMO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|17.28|34.41|19.49|20.65|17.27|11.91||||
2022-02-19 17:22:41|new_0222_0181|SHYF|total_return_price|0||||||0.2718|0.3038|0.3038|0.3197|0.2398|0.2078|0.1599|0.2878|0.3677|0.3517|0.3837|0.3517|0.3517|0.3837|0.2558|0.4077|0.678|0.6619|0.6458|0.8879|0.6197|0.5218|0.5055|0.6034|0.6686|0.5571|0.5079|0.7537|1.6743|3.5127|3.7425|4.875|4.5371|3.2056|4.8331|5.2769|6.7564|6.2278|5.0415|5.3381|3.793|4.7598|3.9789|3.1608|2.6174|3.2156|3.2904|2.2956|2.2579|2.2203|2.0321|2.0698|2.3581|2.244|1.8828|2.3961|2.1885|1.5166|1.7662|1.8046|1.7875|1.5738|1.36|1.2823|1.3236|0.9877|0.5334|0.9877|1.2756|1.2595|2.0668|2.518|4.991|3.6813|3.7311|2.8721|2.7226|3.016|3.3828|3.5335|4.1327|4.74|4.0778|3.4352|3.7237|3.6961|3.6082|4.0325|5.4339|6.6528|8.1003|12.3852|13.6759|13.5232|6.1956|6.8606|6.0906|2.5928|3.9168|3.3289|9.5132|4.3158|4.7718|4.7464|3.5921|3.9684|5.2561|5.9207|4.6998|3.5944|4.229|4.651|4.657|4.4437|4.4175|4.7677|5.5423|5.497|6.1171|4.6929|4.185|4.3048|4.8932|4.5118|4.3075|3.8843|2.9611|3.7608|6.0094|9.1965|8.9362|7.7286|8.5973|10.7345|15.3536|16.7671|14.7657|14.4234|7.1126|8.6866|10.8416|13.5717|17.9348|12.8064|16.7589|18.814|28.3103|37.1364|37.3701|37.9918|49.13||||
2022-02-19 17:22:46|new_0222_0182|BNGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.963|4.9|4.36|2.5|0.7|1.24|0.455|0.4709|0.5897|0.8842|7.72|7.54|5.46|3.075||||
2022-02-19 17:22:48|new_0222_0183|XPEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.82|1.905|1.97|1.96|1.99|1.83|1.85|0.445|0.19|0.085|0.005|0.0525|0.1|0.055|0.023|0.027|0.04|0.0124|0.055|0.03|0.045|0.07|0.09|0.1475|0.22|0.22|0.35|0.458|1.058|1.4|1.495|1.595|3.152|3.01|3.65|3.15|2.5415|1.975|0.9|1.15|1.35|1.35|1.428|1.695|1.525|1.4705|1.458|3.99|6.91|4.85|6.51|5.08|11.24|14.65|10.69|16.86|25.93|51.63|55.26|84.56|85.93|71.57||||
2022-02-19 17:22:50|new_0222_0184|HYFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.58|60.32|59.11|37.85|28.29||||
2022-02-19 17:22:52|new_0222_0185|EPAC|total_return_price|2||||||||||||||||||0.1622|0.1041|0.261|0.3443|0.3885|0.3974|0.4904|0.4942|0.5471|0.5423|0.6247|0.7285|0.5037|0.5502|0.4718|0.4754|0.5345|0.4632|0.651|0.5992|0.6045|0.641|0.7391|0.7386|0.7674|0.7095|0.9104|0.9705|1.1546|1.1554|1.2432|1.3849|1.7817|1.7709|1.6647|1.6319|1.677|2.0427|2.2212|2.5149|3.6495|3.5229|4.1756|3.9901|2.9054|4.1919|2.8508|2.883|3.6609|3.836|2.9217|3.3616|5.9954|4.4015|3.5939|3.5696|5.1504|6.7749|9.5942|9.6889|9.2882|10.4878|8.9847|10.5048|12.5033|15.0797|19.3826|16.6241|18.3773|22.8356|26.2498|21.8546|20.5919|25.8133|26.8108|28.7231|21.945|26.3501|25.4435|27.1154|29.7279|30.9136|26.238|35.638|30.7965|17.5376|10.0592|12.0046|13.8131|16.0048|17.7493|19.8173|19.4253|23.2007|27.7858|24.6833|19.7152|22.55|27.7153|25.7476|27.6661|28.3435|29.9592|33.496|35.1905|38.5404|34.5759|35.0395|33.2643|28.9906|25.1199|23.2043|21.1702|24.5028|23.1668|27.0065|23.5824|25.7269|26.3217|25.7269|23.8432|26.2148|22.5407|23.1862|29.2434|25.4573|24.3137|22.0166|22.0862|24.4626|21.2852|17.829|20.7175|22.3487|24.6544|27.3494|25.1136|21.11|17.31||||
2022-02-19 17:22:56|new_0222_0186|ONTO|total_return_price|0|||||||10.3822|11.157|10.8471|6.5082|5.2686|7.7479|8.6776|6.1983|5.2686|5.8884|4.3388|3.719|4.0289|2.7892|3.4091|2.6343|2.4793|2.4793|2.4793|2.0145|1.8595|2.1694|2.0145|1.3946|0.9297|0.6198|0.7748|1.0847|0.8523|0.8523|1.3171|1.1622|1.1622|1.0847|1.0847|1.4721|1.2397|1.0847|1.5496|0.7748|0.8523|0.6942|2.095|7.0537|11.157|9.1425|6.9731|7.438|6.0434|5.8884|7.9029|8.6776|15.4958|10.1504|12.0867|11.39|8.6776|9.6849|6.9731|9.7624|11.157|24.9482|58.2642|51.0587|66.2446|17.1229|19.5247|34.0747|21.9545|24.0495|22.8594|19.6846|3.2975|5.1942|4.8347|8.7396|15.0247|18.2355|18.9793|14.1198|14.1322|19.9821|14.5908|15.4834|14.5041|13.6363|17.1694|12.3099|11.4669|9.8057|8.3058|8.5041|11.1198|12.2231|8.8636|7.2148|2.6157|1.4132|1.4876|3.3595|8.1446|14.0454|11.752|12.5082|18.6569|15.9049|22.4255|23.5412|17.9751|22.8346|22.9462|19.0412|17.1198|17.876|17.8884|18.1859|19.9834|23.6156|22.2768|22.6239|18.7189|20.8512|20.8512|19.9834|15.0495|18.7685|19.6363|25.7726|27.6941|31.066|37.7602|31.3511|35.7023|30.8924|33.347|43.8965|46.5122|33.88|38.2808|43.0287|40.4378|36.54|29.67|34.04|29.78|47.55|65.71|73.04|72.25|101.23||||
2022-02-19 17:23:01|new_0222_0187|CSTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|19.92|28.59|28.1|37.03|49.75|73.05|62.18|74.7|65.88|41.2||||
2022-02-19 17:23:02|new_0222_0188|GDYN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.9|7.73|12.6|15.93|15.03|29.22|37.97||||
2022-02-19 17:23:03|new_0222_0189|MORF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.9|18.67|14.62|27.05|27.35|31.4|59.24|57.92|61.4|48.91||||
2022-02-19 17:23:05|new_0222_0190|ARKO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.56|9.59|9.76|9.81|10.05|11.85|9.9388|9.9|10.051|9.79|10.35|10|7.81|9.95|9.05|10.1|8.54||||
2022-02-19 17:23:06|new_0222_0191|STEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|20.46|26.58|36.01|23.89|18.97||||
2022-02-19 17:23:07|new_0222_0192|OEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7846|13.971|13.724|14.6627|15.2235|11.6827|10.5591|11.8033|12.8653|16.5504|18.1327|17.7095|17.2257|20.0815|23.146|24.2874|28.9565|30.1213|23.3785|18.1031|19.2613|15.3835|19.001|7.4519|10.5785|12.6262|16.3522|19.5287|18.8594|18.36|18.1902||||
2022-02-19 17:23:09|new_0222_0193|GRWG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.35|1.9|1.84|1.66|4.02|4.07|4.025|4.53|2.25|2.95|3.26|4.33|4.29|4.4|7.06|14.79|39.31|44.34|49.09|25.77|13.09||||
2022-02-19 17:23:11|new_0222_0194|BLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.97|76.36|89.41|50.23|44.81|19.56|18.18||||
2022-02-19 17:23:12|new_0222_0195|INBX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|18|32.97|20.07|27.52|33.31|43.67||||
2022-02-19 17:23:13|new_0222_0196|RSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|10.03|12.76|21.65|16.34|12.26|19.21|16.5||||
2022-02-19 17:23:15|new_0222_0197|ROAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|13.04|12.15|8.35|12.09|14.37|15.25|16.98|15.07|17.76|18.64|27.86|30.02|30.91|34.2|30||||
2022-02-19 17:23:16|new_0222_0198|SWBI|total_return_price|0.96941561988|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0377|1.1299|0.8474|1.1299|0.9416|1.5066|1.1766|0.8211|0.4|0.6825|0.6252|0.6102|0.6252|2.1092|1.7175|1.3559|1.2203|1.2881|1.0169|1.4237|1.6196|1.2731|1.2429|1.1375|1.1375|1.7702|1.9962|3.3597|3.8794|4.6779|5.0847|6.1694|10.1543|9.8605|10.4104|14.1467|15.9923|3.8116|5.0772|3.5555|1.1902|4.5348|4.9566|5.0772|3.4877|2.9303|3.1035|2.9529|2.9077|2.6516|2.629|2.6817|2.1619|5.8455|6.0112|7.6082|7.1864|6.8474|6.4783|8.9189|8.3773|10.546|10.7494|9.3031|7.45|9.9057|11.3068|12.4142|13.3784|20.5873|16.851|21.6645|20.1052|14.1241|16.0149|16.0073|11.0055|7.45|8.5197|8.0526|10.6816|7.0357|7.5103|7.0734|5.4086|5.5743|7.3935|17.2616|16.6845|16.5704|17.9752|24.0308|21.3942|16.8||||
2022-02-19 17:23:21|new_0222_0199|TLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.07|32.98|37.92|34.01|28.42|15.42||||
2022-02-19 17:23:23|new_0222_0200|REAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9|19.35|18.32|7.36|12.79|15.21|20.01|21.41|20.6|13.58|11.11||||
2022-02-19 17:23:25|new_0222_0201|MMAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.49|5.78|2.46||||
2022-02-19 17:23:25|new_0222_0202|LUNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|69.02|45.74|44.12|35.98|32.07||||
2022-02-19 17:23:26|new_0222_0203|IHRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.7|14.21|16.9|7.31|8.35|8.78|12.785|18.09|27.93|25.02|21.18||||
2022-02-19 17:23:28|new_0222_0204|ALXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|37.74|86.2|73.74|54.68|73.86|21.49||||
2022-02-19 17:23:29|new_0222_0205|DNMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.8|10.08|23.51|37.75|25.05|16.34|8.52||||
2022-02-19 17:23:30|new_0222_0206|CHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|39.93|44.03|27.36|41.06|31.43|27.78|33.78|5.76|9.76|7.97|14.75|21.26|25.19|22.86|20.74||||
2022-02-19 17:23:32|new_0222_0207|NRIX|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|23.4|42.62|35.61|27.9|32.19|28.82|15.8|||
2022-02-19 17:23:33|new_0222_0208|HRMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.42|33.9|36.15|33.04|28.23|38.33|42.64||||
2022-02-19 17:23:34|new_0222_0209|CCSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.33|57.87||||
2022-02-19 17:23:34|new_0222_0210|UTZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4816|9.5013|9.777|9.9443|10.0526|10.1216|10.0721|13.4889|17.5451|22.2448|24.502|22.0685|17.3039|16.14||||
2022-02-19 17:23:36|new_0222_0211|MNMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.56|0.372|0.5973|3.05|2.7895|3.45|2.33|1.38||||
2022-02-19 17:23:37|new_0222_0212|GSKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.77|21.19|18.56|9.58|12.94|12.12|6.67|8.9|3.82|4.9|4.39|4.55|6.21|5.55|11.45|11.51||||
2022-02-19 17:23:38|new_0222_0213|GBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|30.91|28.35|28.46|26.9|25.07|7.08||||
2022-02-19 17:23:39|new_0222_0214|TTCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.71|9.75|9.93|8.3||9.55|9.6705|9.92|10.06|10.11|10.23|10.27|16.45|22.29|23.42|18.82|21.03|18.74|15.64||||
2022-02-19 17:23:41|new_0222_0215|DM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|14.9|11.5|7.17|4.95||||
2022-02-19 17:23:42|new_0222_0216|RPAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.73|9.9|10.18|10.39|13.84|14.65|14.35|24.63|23.81|26.85|23.05|24.37|23.9|18.55||||
2022-02-19 17:23:43|new_0222_0217|CNR|total_return_price|0.888888888889|||||||||||||||||||||||||||||||||||||15.8335|14.5837|16.042|27.0835|28.125|37.5|42.5|41.875|41.25|41.4065|46.875|43.75|43.75|48.125|58.125|85.625|90.625|62.5|81.875|80.94|77.5|90.315|91.095|121.25|130|115.625|108.125|117.5|120.3125|95.625|79.0625|94.0625|95.625|94.375|77.8125|84.5|60.05|83.65|66.25|112.5|117.9|90|93.8|77.55|80.5|88.55|108.75|117.3|146.452|154.05|160.75|193|162.1|193.1|205.65|298.85|324.95|233.7|299.25|238.7|249.85|241.8|195.9|121|120.7|187.3|93.05|11.1|19.75|19.7|9.8|11.04|13.78|9.47|9.91|12.67|12.38|11.29|9.11|11.51|11.99|10.76|11.21|17.37|17.12|14.18|14.43|17.46|15.64|16.76|19.87|17.28|15.48|12.95|10.46|14.2|14.74|16.22|14.4|17.15|17.5|18|15.95|17.7|17.5|15.95|12.25|6.16|5.72|5.82|6.25|4.56|5.33|5.67|7.67|14.03|14.06|16.82|14.31|||||
2022-02-19 17:23:48|new_0222_0218|AFMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|6.19|6.01|13.47|6.95|7.19|3.69|2.52|2.84|1.85|2.45|2.1|2.075|1.25|1.95|1.65|4.35|3.11|4.2|2.68|3.44|2.74|1.58|4.615|3.42|5.93|7.34|8.29|6.05|5.59||||
2022-02-19 17:23:50|new_0222_0219|SNCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.28|37.01|33.54|27.25||||
2022-02-19 17:23:51|new_0222_0220|EBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7699|16.0642|19.0635|20.402|20.2171|20.17||||
2022-02-19 17:23:52|new_0222_0221|PAYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.97|13.58|10.96|11.02|10.87|6.34||||
2022-02-19 17:23:53|new_0222_0222|CTLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|28|181.25|231.25|331.25|175|122|90.62|125|82|63|43|45|20|20.5|18|17|40|39|15|18.5|18|12.5|13|19|14.9|14|11.4|7.2|8.08|6.8|7.25|7.25|10.73|8.64|4.94|4.43|6|3.74|1.74|1.87|2.9|1.7|1.6|1.07|0.51|1.09|1.03|2.37|2.17|1.71|1.02|1.16|1.39|1.19|1.68|2.61|1.84|1.76|1.71|1.99|2.02|1.83|1.65|2.7|2.87|2.88|3.07|4.43|4.01|5.62|4.35|4.1|5.2|6.15|9.85|9.05|14.05|7.65|3.44|4.15|7.45|5.55|6.7|4.76|6.25|8.45|10.81|11.33|12.55|10.41|7.87||||
2022-02-19 17:23:57|new_0222_0223|HNGR|total_return_price|0||||||||||||2.25|1.75|2.75|2.875|3.25|3.25|1.6875|1.25|0.875|1.75|1.5|1.75|0.75|1.375||||0.6563|0.5313|1.375|1.25|6.25|4.25|6.875|10.25|9.625|6.625|8.25|8.25|6.375|7|6.375|6.25|6|4.5|3.8125|3|2.75|3.125|3.5|2.75|4.625|6.125|6.813|6.5|6.375|8.625|14.938|12.875|16.813|20.375|18.625|22.5|13.5|14.1875|14.5|10|5.3125|4.9375|3.75|1.3125|1.49|2.55|3.7|6|10.35|15.19|15.9|13.15|11.43|11.45|15.35|15.57|18.05|11.72|5.01|8.1|5.95|5.04|7.7|5.71|6.95|8.36|6.58|7.53|11.67|10.8|11.33|11.01|10.78|16.49|17.45|14.51|13.25|13.59|13.87|13.83|18.18|17.96|14.54|21.19|26.03|24.47|18.89|18.69|21.86|25.64|28.53|27.36|31.53|31.63|33.76|39.34|33.68|31.45|20.52|21.9|22.69|23.44|13.64|16.45|6.5|7.43|8.5|11.4993|13.34|11.9|10.99|15.75|16|16.96|20.83|18.95|19.05|19.15|20.38|27.61|15.58|16.56|15.82|21.99|22.82|25.28|21.96|18.13||||
2022-02-19 17:24:03|new_0222_0224|TMDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.34|27.74|23.69|18.59|11.99|17.92|13.8|18.83|39.83|32.9|30.39|19.72||||
2022-02-19 17:24:04|new_0222_0225|ALVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|27.5|38.44|23.4|19.74|25.06|12.94||||
2022-02-19 17:24:05|new_0222_0226|BRBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.47|21.29|17.05|19.94|20.74|24.31|23.61|31.34|30.75|28.53||||
2022-02-19 17:24:06|new_0222_0227|CRSR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|36.22|33.29|33.29|25.93|21.01||||
2022-02-19 17:24:08|new_0222_0228|ACEL|total_return_price|0.0307167235495||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.75|9.85|9.85|10.13|10.12|10.24|10.2987|10.3|10.29|7.56|9.18|8.76|10.01|10.72|13|11.16|12.05|||||
2022-02-19 17:24:09|new_0222_0229|PAE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.672|9.9|10.04|10.11|10.4|6.42|10.83|8.5|9.09|9.02|8.9|6|9.91|
2022-02-19 17:24:10|new_0222_0230|AORT|total_return_price|0||||||||||||||||||||||||||||||||||||||||3.0203|2.5434|2.7024|2.5434|1.9871|1.9075|1.5896|2.5831|2.0668|2.3844|3.5767|5.7226|4.9282|6.8357|11.7632|8.1071|7.9478|5.3249|7.5911|9.4986|8.6631|10.8094|10.0146|10.0146|7.5539|6.9912|7.7923|7.9449|7.4681|11.4453|14.6214|22.0608|28.8517|24.7314|39.0189|35.8714|28.6132|19.9339|15.3176|2.4893|6.5143|6.5334|9.8716|5.8752|5.5128|5.675|5.0346|6.9244|6.7432|5.9039|7.4013|6.6287|3.1856|4.1966|5.1504|6.1518|7.2964|8.0212|12.4086|9.0132|7.5825|8.9655|10.9112|12.5135|9.2611|4.9405|5.2839|7.6016|6.1232|6.1709|5.1408|5.7894|5.1695|5.818|5.3411|4.2824|4.5781|5.0264|4.9882|6.4378|5.9928|5.805|6.0733|6.8203|10.8337|9.7573|8.7967|9.7302|11.2007|10.281|11.2138|9.7024|10.78|10.75|11.81|17.57|19.15|16.65|19.95|22.7|19.15|20.05|27.85|35.2|28.38|29.17|29.93|27.15|27.09|16.92|19.17|18.47|23.61|22.58|28.4|22.29|20.35||||
2022-02-19 17:24:15|new_0222_0231|GNOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.65|9.78|9.97|10.17|10.02|9.94|10.03|10.13|10.43|11.94||9.7278|9.81|9.8801|9.78|16.35|14.59|26.24|12.8|12.86|17.91|9.86||||
2022-02-19 17:24:16|new_0222_0232|MODV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6807|3.0253|3.1306|3.4083|3.6266|3.4791|4.0976|4.404|4.5093|5.8841|5.4858|6.2421|5.0358|5.1258|4.7754|4.5169|5.2924|5.7653|5.4111|5.7443|4.3752|1.8765|0.2834|0.9842|1.9914|2.2326|3.1708|2.9085|3.0157|3.0426|3.1747|2.8607|2.3149|1.9071|2.65|3.0445|2.6328|2.4988|3.1115|3.5749|26.39|27.88|26.38|28.02|37.8|48.38|36.8|53.12|47.7|44.05|48.71|50.38|46.88|47.44|38.16|43.69|46.85|54.62|57.4|68.25|79.17|66.38|58.79|66.62|63.67|57.64|59.335|51.61|77.81|89.71|139.76|148.12|171.73|188.83|150.19||||
2022-02-19 17:24:19|new_0222_0233|RAPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|27.61|21.27|29.02|32.2|19.75|22.2|31.79|31.05|36.73||||
2022-02-19 17:24:20|new_0222_0234|KROS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.55|37.51|38.57|70.54|61.55|42.47|39.56|58.51||||
2022-02-19 17:24:22|new_0222_0235|PLBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|10.15|10.51|19.59|38.89|23.57|26.64||||
2022-02-19 17:24:23|new_0222_0236|PNTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.99|33.07|14.16|22.6|38.56|58.06|45.8|40.9|28.09|23.08||||
2022-02-19 17:24:24|new_0222_0237|DMTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.48|19.5|19.5|19.7198|19.94|20.2|20.48|19.5|20.7|5.62|12.4|11.25|13.23|11.24|28.01|45.95|43.53|32.35|16.13||||
2022-02-19 17:24:26|new_0222_0238|TSAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.78|28.67|
2022-02-19 17:24:27|new_0222_0239|NOTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.063|8.688|6.938|5.25|4|3.625|3.8125|2.875|2.9063|3.5|3.3125|2.6875|2.125|3.0625|8.38|5.5|7.54|7.4376|5.27|3.6|2.77|3|2.75|4.65|3.83|4.64|4.01|5.7|4.95|9.2|5.91|6.7|5.57|6.28|7.31|4.86|5.49|7.19|7.2|7.04|8.67|5.8|5.3|4.6001|1.35|1.2|0.88|0.91|1.1|1.29|0.95|0.851|2.519|2.5|1.99|1.44|1.32|1.3|0.9|1.31|1.243|1.49|1.55|1.3572|2.74|2.78|2.53|2.5|2.11|1.98|2.0199|1.718|1.55|1.1675|1.0366|1.15|0.88|1.39|1.75|1.709|2.57|1.62|1.56|1.7|1.22|1.94|2|3.59|4.77|3.52|4.8|4.94|10.58|16.97|26.69|49.93|42.07|||||
2022-02-19 17:24:30|new_0222_0240|PMVP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|61.51|32.89|34.16|29.8|23.1||||
2022-02-19 17:24:31|new_0222_0241|SEER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.14|50.02|32.78|34.53|22.81||||
2022-02-19 17:24:32|new_0222_0242|NOVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.65|11.63|11.93|19.21|30.41|44.26|34.11|35.31|32.94|26.29||||
2022-02-19 17:24:33|new_0222_0243|OVV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8841|42.9065|43.5427|51.9786|50.8836|49.7625|52.7593|54.4036|64.5791|60.102|65.9761|72.5839|71.9556|77.9135|95.5135|117.4902|70.2272|92.8618|76.496|80.4448|89.4732|81.2858|81.9656|84.9472|109.3474|114.9614|125.2553|131.603|172.7564|132.5709|87.4783|85.2204|96.9311|115.8055|122.5452|116.3879|116.028|107.656|110.2508|132.9687|115.6988|89.4626|74.007|82.8498|75.2613|91.9789|81.1352|80.6904|72.298|75.5609|76.7333|86.9369|102.7022|96.0382|59.3536|48.3955|48.2756|30.7724|22.4682|27.3343|34.7151|41.0256|54.7346|47.7703|38.2589|48.415|59.4514|50.7687|58.1024|56.8079|26.4183|34.3546|23.1465|23.1923|21.5868|2.3457|9.071|8.9852|13.8264|23.4279|31.1291|27.9301|33.81||||
2022-02-19 17:24:37|new_0222_0244|BTRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|9.8|9.87|9.7|10.19|10.45|16.02|14|13.01|10.25|7.7||||
2022-02-19 17:24:38|new_0222_0245|AMTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.14|31.82|30.77|44.01|45.74|25.87|13.98||||
2022-02-19 17:24:39|new_0222_0246|ULCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.04|17.04|15.79|13.57||||
2022-02-19 17:24:40|new_0222_0247|AVNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11.3347|10.5635|11.2389|11.6919|11.9175|12.7216|15.8664|14.3584|15.7298|15.1963|14.8372|20.0788|18.708|17.865|17.3742|13.0897|8.1025|8.9469|9.4123|12.1668|8.4909|8.2613|8.6422|6.9469|5.735|4.6579|7.2659|8.3738|6.3128|7.9882|10.0049|9.2727|7.1271|3.278|3.2613|3.7212|3.2863|5.3434|5.5609|6.2215|6.2884|7.5761|7.4256|5.5358|5.0675|5.3769|7.7936|7.342|6.9657|6.2716|5.1009|6.0124|6.2466|5.5023|5.3267|5.8284|5.3936|2.6341|1.9317|2.2662|5.5776|6.2466|8.5629|7.041|10.1099|10.4444|11.9177|13.0112|9.0395|9.7822|12.2423|11.6746|14.1848|17.5241|21.0036|21.3713|26.5413|30.6237|31.8263|36.6539|31.0137|33.137|32.732|34.4168|25.8604|28.0997|26.8756|31.41|30.249|28.7798|30.7462|35.0633|36.3627|39.67|38.9339|39.7368|40.3638|26.5765|27.4077|29.5496|30.908|35.055|18.2712|25.4507|25.8644|39.5885|46.6557|48.7243|46.1446|55.95||||
2022-02-19 17:24:43|new_0222_0248|AGTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.27|10.27|9|9|1.52|1.5|8.5|10.1|21.87|18.9|22.21||||
2022-02-19 17:24:44|new_0222_0249|RXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.35|19.29|19.06|23.78|19.61|14.22|13.47||||
2022-02-19 17:24:46|new_0222_0250|IMXI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.8|9.8399|9.9|9.94|10.01|11.48|12.02|11.66|14.4|14.16|12.04|8.69|11.58|14.365|15.68|15.01|14.85|16.27|16||||
2022-02-19 17:24:47|new_0222_0251|PRVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.32|44.37|23.56|25.87||||
2022-02-19 17:24:48|new_0222_0252|ALHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|23.37|15.98|14.06|
2022-02-19 17:24:50|new_0222_0253|NUVB|total_return_price|0.0432098765432||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.09|10.45|11.19|8.64|9.17|||||
2022-02-19 17:24:51|new_0222_0254|POWW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175|153.125|162.5|140.625|81.25|53.125|56.25|37.5|43.75|37.5|37.5|22.6563|17.1875|4.6875|3.45|2.25|0.75|0.2|0.75|0.025|0.25|0.225|0.025|0.025|0.025|0.025|0.025|0.025|0.075|0.075|0.025|0.025|0.125|0.125|0.125|0.15|0.15|0.15|0.15|1.375|0.5|0.375|0.625|1.5|1.75|0.625|0.5|1.25|0.2125|0.5|0.5|0.65|1.125|3|0.875|0.83|1.095|0.3075|0.3125|0.325|0.375|0.425|0.325|1.25|1|0.55|0.6025|0.6025|0.75|1|1.0275|0.775|0.8|0.75|1.25|1.275|1.275|1.275|3.6|2.99|2.5|3.15|4.49|6.03|3.25|3|3.2|2.1|1.62|1.16|1.6|2.4|2.38|3.47|5.64|8.79|6.24|5.49||||
2022-02-19 17:24:54|new_0222_0255|FA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.91|19.05|19.04||||
2022-02-19 17:24:55|new_0222_0256|CRIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.815|95|50|19.375|24|24.75|27.45|13|6.2|2.9|5.05|3.72|16.9|21.95|22.75|26.2|24.45|22.3|27.7|17.3|20|22.95|18.15|11.8|6.85|6.95|6.05|8.1|6.15|5|5.15|6.8|7.45|5.75|4.1|6.9|6.85|11.75|14.9|15.15|7.85|6.8|10|16.4|17|16.5|20.45|24.55|24.1|20.85|17.9|16.35|16.95|21.45|12.8|14.3|8.55|7.05|5.75|12.7|15.8|9.2|14.35|7.55|7.7|12.5|17.05|14.4|9.65|8|3.8435|3.366|2.3|1.73|0.76|1.38|1.78|2.11|1.58|0.7363|1.23|1.13|7.88|12.77|7.45|8.12|4.88||||
2022-02-19 17:24:58|new_0222_0257|VBIV|total_return_price|0|||||||||||||||||||||||||||||28.14|37.5|40.64|21.88|31.26|106.26|96.88|143.76|200|137.5|118.76|106.26|125|125|112.5|125|112.5|81.26|68.76|38|56|87.5|100|100|100|212.5|275|300|300|375|662.5|493.8|625|412.5|250|312.5|362.5|481.25|462.5|537.5|862.5|706.25|787.5|562.5|481.25|496|585|562.5|735|602|501|472|415|415|600|911|989|735|583|827|851|1250|1150|1202|1722|1348|1130|980|982|1078|1202|960|950|871.2|600|220|222|218|360|282|270|276|256|208|226|202|176|102|212|200|144.04|150|150|161.98|310|156|221.98|197.98|132|120|119.6|110.4|119.2|99.2|93.6|3.84|3.9|3.19|5.18|4.19|3.96|4.28|3.95|2.86|1.83|1.42|1.99|1.18|0.4712|1.2|0.95|2.57|2.98|3.5|2.95|3.89|3.23|2.37||||
2022-02-19 17:25:04|new_0222_0258|POLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.2208|2.1503|2.4147|3.3841|4.2301|3.8952|3.7719|5.1466|5.0938|5.3229|5.1819|5.3053|6.3452|6.0632|7.0678|10.6458|11.2803|11.5447|14.5234|13.5893|24.2527|17.6431|18.3658|14.0299|20.1812|26.2796|32.5763|32.1489|39.7631|15.0338|19.5854|14.4247|21.692|17.6988|16.0829|13.7902|12.8003|12.3604|18.3333|20.1946|27.6227|30.9729|35.6176|36.6309|35.1707|32.3393|30.925|26.2436|24.1488|30.2765|19.0232|15.0625|18.2628|20.3993|22.6907|24.7522|22.584|16.8172|19.478|19.692|11.5838|10.6458|16.7301|23.7687|23.0752|27.8308|25.4857|30.1551|33.2743|32.7837|32.748|25.5427|32.044|36.2461|30.1665|31.9978|33.4969|40.245|40.0874|42.1273|42.5905|40.8526|44.3155|44.2082|49.2004|49.2845|52.553|47.5834|44.5026|36.9324|41.6143|49.2899|52.0931|51.6167|50.0371|42.4464|48.5019|58.2725|73.7621|58.4649|32.1848|44.971|36.2402|36.7154|27.0508|10.06|14.68|11.84|27.03|38.91|41.73|25.71|29.34||||
2022-02-19 17:25:08|new_0222_0259|FLYW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.34|36.74|43.84|38.06||||
2022-02-19 17:25:09|new_0222_0260|GATO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|13.03|9.97|17.49|11.63|10.38||||
2022-02-19 17:25:10|new_0222_0261|PHAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.62|31.14|25.82|32.91|36.67|33.22|37.56|33.85|32.1|19.67||||
2022-02-19 17:25:11|new_0222_0262|DTIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.44|13.23|8.885|14.05|6.19|8.33|6.37|8.48|9.72|12.05|11.77|7.91||||
2022-02-19 17:25:12|new_0222_0263|VLDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|22.82|11.4|10.64|5.92|4.64||||
2022-02-19 17:25:13|new_0222_0264|ONEW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3359|7.3279|23.2577|19.6273|27.8652|38.2775|42.03|40.21|60.97||||
2022-02-19 17:25:14|new_0222_0265|EOSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|20.84|19.72|17.96|14.03|7.52||||
2022-02-19 17:25:15|new_0222_0266|BCAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.01|50.84|42.38|29.44|19.63||||
2022-02-19 17:25:17|new_0222_0267|PCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|23.65|13.28|9.57||||
2022-02-19 17:25:18|new_0222_0268|GCMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2351|12.9485|11.6242|10.2465|11.4201|10.5||||
2022-02-19 17:25:19|new_0222_0269|STOK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.41|22.79|27.24|22.38|23.83|34.33|59.18|37.05|33.01|26|22.5||||
2022-02-19 17:25:20|new_0222_0270|RMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|9.76|9.88|9.98|9.9245|10.23|10.7|22.49|11.55|8.72|4.95|3.81||||
2022-02-19 17:25:21|new_0222_0271|VERV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.25|47|36.87||||
2022-02-19 17:25:22|new_0222_0272|PRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||0.9165|0.9451|1.1456|1.1063|1.4081|1.341|1.4419|1.4169|1.4169|1.3907|1.5931|1.7408|2.0605|2.0919|2.4115|2.9396|3.027|2.7696|2.682|3.1258|4.0895|4.5336|5.6745|4.6854|3.5141|3.5486|3.6663|5.227|4.0526|4.1754|3.5434|2.9602|3.0339|3.3188|3.7994|4.0171|3.663|3.8583|5.408|5.6743|5.4489|5.1895|4.8335|6.1252|7.4606|7.1762|8.8729|11.8235|11.654|13.3977|10.7262|13.3577|11.3589|11.3304|14.6129|14.4658|12.3759|15.51|14.2582|15.756|12.0414|10.399|11.6531|12.0905|14.6668|14.4349|13.0091|16.1939|14.3473|15.0822|18.1464|13.9464|15.0865|16.6855|20.7665|23.1539|20.6997|21.8879|21.2614|23.2554|22.8582|23.2607|23.607|23.0722|22.8331|24.255|24.9681|29.4489|20.1148|25.3078|23.4595|30.0299|29.9686|18.6041|20.8821|18.2329|21.1983|26.7043|24.8549|32.5376|36.5214|33.3892|39.074|36.4622|45.7323|35.3451|44.2483|51.6947|54.1304|48.1452|19.2536|38.4118|47.9689|53.87|43.29|48.13|42.01|45.11||||
2022-02-19 17:25:27|new_0222_0273|STTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|52.41|29.24|28.99|20.38|8.51||||
2022-02-19 17:25:28|new_0222_0274|VEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:25:28|new_0222_0275|MASS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.95|48.5|38.75|32.52|25.87||||
2022-02-19 17:25:29|new_0222_0276|ATLC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2795|15.6964|16.1235|32.8878|32.4606|28.3497|42.658|14.3083|6.033|8.696|6.8338|8.4483|5.2962|5.8344|4.4249|6.6553|5.8515|10.1311|14.949|18.1523|17.785|15.359|16.0936|23.1069|22.3039|28.1553|36.2876|32.0335|30.103|31.7687|26.165|33.7676|26.9509|29.9834|18.7759|8.9438|6.9022|5.7489|3.3486|3.8953|2.0929|2.1185|4.0063|3.0154|5.15|4.04|5.08|6.57|6.19|2.77|2.85|3.76|5.47|3.6|3.99|3.51|3.67|3.83|3.605|3.5|2|2.89|2.1|2.47|2.1668|3.01|3.43|3.0101|3.15|3.05|3.07|2.8|2.65|2.42|2.32|2.45|2.2|2.25|2.95|3.43|3.4|3.82|8.89|8.34|10.03|13.42|12.04|28.25|27.71|37.2|51.99|69.07||||
2022-02-19 17:25:33|new_0222_0277|APPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.45|18.3|16|6.52|3.89||||
2022-02-19 17:25:34|new_0222_0278|ORGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.88|9.7901|10|9.74|10|10.0369|10.1403|10.15|8.36|7.34|6.58|4.81|3.23|3.93|3.84|7.45|18.22|16.62|14.74|9.19||||
2022-02-19 17:25:36|new_0222_0279|AKRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.56|19.83|23.08|16.73|24.52|32.15|25.63|28.4|25.61|23.06|21.19||||
2022-02-19 17:25:37|new_0222_0280|VITL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.26|40.53|25.31|21.84|19.96|17.57|18.06||||
2022-02-19 17:25:38|new_0222_0281|GIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||9.1507|11.4095|12.7415|16.1586|18.3015|22.124|20.2127|8.0503|12.0757|10.367|8.0216|8.5716|5.8495|5.8208|10.8303|7.7608|5.7337|3.8804|3.9383|4.2279|1.7954|1.2742|0.5792|0.7645|1.1259|0.7645|1.112|1.1583|1.112|0.7645|0.7182|0.922|1.5753|3.0765|3.0858|2.4464|3.1043|2.6224|3.4008|2.5205|3.1136|3.2618|2.8912|3.3452|3.614|7.4225|8.0851|9.1576|10.1746|9.9937|9.935|6.4951|9.5057|7.5722|5.8003|6.9583|6.4143|6.5328|8.8867|12.2977|8.5247|6.9465|7.976|7.6479|8.4512|7.1954|9.2827|9.5373|6.6863|6.6806|5.596|5.741|5.4569|5.3757|6.5239|8.6463|8.3332|7.2314|7.8287|7.0864|5.0103|4.3435|4.9871|5.0857|4.9466|4.6212|5.1467|6.5481|11.1685|15.7692|19.9134|17.9351|22.2671|21.4298|19.6488|18.731|18.4321|18.4127|21.1606|15.8106|18.4463|21.63|34.4371|39.6347|35.5584|36.8507|40.9||||
2022-02-19 17:25:41|new_0222_0282|PGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1799|21.6001|20.8361|23.1184|23.6149|17.7422|26.3937|43.3243|48.3321|31.4951|31.198|33.4561|25.1961|27.5433|24.3047|20.23|24.93|19.01|11.61|15.82|13.26|17.12|6.8|5.26|7.35|5.63|5.48|3.4|4.99|3.54|9.985|6.735|6.47|5.17|3.8||||
2022-02-19 17:25:44|new_0222_0283|PAVM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14|6.8|5.03|4.4|5.86|2.235|1.7|0.985|1.35|0.9425|1.13|1.145|0.9603|1.2|1.98|2.11|1.76|2.11|4.63|6.34|8.4|2.65||||
2022-02-19 17:25:45|new_0222_0284|IGMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|38.16|56.15|73|73.81|88.29|76.69|83.2|65.76|29.33||||
2022-02-19 17:25:46|new_0222_0285|GOEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|9.03|9.94|7.69|7.72||||
2022-02-19 17:25:47|new_0222_0286|VTGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.8|60|54.8|19.8|16|14.6|18|12|17.8|9|5.7|12.8|10.5|8.5|10|16|8|8|7.98|3.57|4.23|3.73|1.9601|1.83|1.56|1.15|0.91|1.35|1.4|1.48|1.28|0.7101|1.15|0.699|0.4871|0.5271|0.6637|1.5|2.14|2.68|2.74|1.99||||
2022-02-19 17:25:49|new_0222_0287|RLMD|total_return_price|0.373850868233|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|60|60.2|57.4|45|29.6|16.08|6.56|12.92|8.04|4.2|3.6|4.56|3.22|3.32|3.08|5.76|4.8|4.72|7.08|7.32|8.52|26.5|34.11|40.57|38.88|33.06|34.93|38.76|25.61|23.41|||||
2022-02-19 17:25:51|new_0222_0288|SWIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|31.96|16.4|25.03||||
2022-02-19 17:25:52|new_0222_0289|RXRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|36.5|23.01|17.13||||
2022-02-19 17:25:53|new_0222_0290|ADGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.84|42.24|7.26||||
2022-02-19 17:25:54|new_0222_0291|PLRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.46|22.65|22.72|39.33|29.12|16.88|13.5||||
2022-02-19 17:25:55|new_0222_0292|XMTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.39|57.67|51.25||||
2022-02-19 17:25:56|new_0222_0293|MAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.83|39.07|35.43|42.1|18.68|15.44||||
2022-02-19 17:25:57|new_0222_0294|LFST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.86|14.5|9.52||||
2022-02-19 17:25:58|new_0222_0295|LAW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.33|47.94|35.75||||
2022-02-19 17:25:59|new_0222_0296|BHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.16|8.16|3.44||||
2022-02-19 17:26:00|new_0222_0297|ONTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.56|48.51|35.48|19.94|17.35||||
2022-02-19 17:26:01|new_0222_0298|HGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320|252|201.2|218.4|176.8|115.2|87.2|62|64.8|19.6|19.2|10.35|117.95|33.75|22.5|17.5|18.9|12.15|9.85|1.675|1.9775|3|3.25|3.2|3.0005|6.75|5.5|4|2.4375|6.2|24.55|11|17.35|21.675|17.22|6.12|3.75||||
2022-02-19 17:26:03|new_0222_0299|ALGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.94|27.65|22.74|20.385|15.51|11.87||||
2022-02-19 17:26:04|new_0222_0300|CFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|14.02|14.35|8.09|9.78|8.54|10.87|13.96|14.09|12.75|15.6|||||
2022-02-19 17:26:05|new_0222_0301|OLMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|48.08|33.18|27.98|27.56|9.36||||
2022-02-19 17:26:06|new_0222_0302|CLPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6|50.8|81.6|64|55.6|44|55.6|58|50|36.4|48|33.8|41.52|43.56|24.8|16.8|12.16|8|6.75|2.5|5|3.3999|2.4|2.75|3.2|2.232|2|1.6875|3.2|3.1|5.14|4.8|3.58|3.555|5.8|14.34|19.58|18.86|17.26|11.6||||
2022-02-19 17:26:08|new_0222_0303|EBET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|21.06|33.57|20.56||||
2022-02-19 17:26:09|new_0222_0304|TCRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|5|3.25|5|5.21|4.94|5.51|5.05|4.8|3.52|2.76|2.78|2.11|1.22|0.749|0.68|1.69|2.56|2.78|5.09|3.45|3.81|5.05|6.15|6.14|4.78|4.49|5.5|5.89|5.56|4.12|1.72|2|3.19|3.93|5.01|4.36|2.68|4.27|11.445|12.14|9.13|8.14|7.34|5.92|5.48|6.18|6.62|5.78|6.33|4.26|3.99|3.6|3.22|1.99|3.85|5.91|4.22|4.96|2.48|3.58|2.57|2.94|3.37|2.63|1.88|1.32||||
2022-02-19 17:26:12|new_0222_0305|CWENa|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:26:13|new_0222_0306|CCRD|total_return_price|0|12.4634|16.5178|9.6104|11.4123|9.6854|8.2589|7.0576|5.1806|3.6039|3.679|2.6278|2.8531|3.0032|3.3036|3.4537|4.2796|4.8827|4.4235|5.2609|3.2034|2.8474|2.2246|2.4025|1.8318|2.0354|2.2389|2.0066|1.901|1.901|1.7954|1.0561|0.9505|1.1617|0.8449|1.0561|0.9505|1.4785|1.1617|1.1617|1.4785|1.3729|1.5841|1.3729|1.6369|1.7426|1.7426|1.9538|1.7954|1.3729|1.4785|2.0598|1.7954|1.6897|2.1122|2.3766|2.5346|2.6402|4.172|4.9636|4.1188|3.3795|2.6402|1.9542|1.4261|1.7954|2.6402|2.0066|3.3795|7.9207|3.8176|3.7053|2.9193|3.5032|4.0871|2.8744|2.7397|2.6948|2.56|1.4911|1.4821|1.2576|1.3923|1.4552|1.527|2.0211|1.6618|1.7785|1.8145|2.084|1.8055|2.5421|1.9223|2.057|1.8145|2.1378|2.8745|3.8625|3.3685|3.0541|3.0092|2.6948|2.7846|1.8863|0.9284|0.8084|0.6467|1.1767|0.8444|1.0779|1.1228|0.8983|1.1587|1.576|1.2126|1.3474|1.4372|1.3025|1.3564|1.3294|1.2297|1.3977|1.1291|1.3564|1.4552|1.5091|1.2306|1.2306|1.4462|2.587|2.6678|2.6049|2.9014|3.4354|3.72|3.6609|4.24|4.4975|3.5|3.821|4.56|5.11|8.67|10.57|12.92|31.94|28.79|41.54|39.94|33.99|34.08|38.98|40.11|40.91|31.46|40.61|38.8||||
2022-02-19 17:26:18|new_0222_0307|AVAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.68|12.37|8.02|7.4||||
2022-02-19 17:26:19|new_0222_0308|BYSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.79|42.9|37|32.58|26.3|27.1|26.1|18.5|16.81|21.56|17.51|15.23|14.1|16.92|12.61|10.96|10.61|10.59|15.09|4.5||||
2022-02-19 17:26:21|new_0222_0309|BYRN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|22.5|31|30.6|21|12.5|14|21.7|12.5|3.2|6|4.8|2.3|2.8|2.6|2.3|2.8|3.1|2.2|2.2|0.5|1.4|3.5|1.7|2.5|4.4|3.6|4.8|3.7|3.1|2.3|2.9|3.2|2.1|3.4391|4|3|2.8|1.9|2.6|2|2|1.7|1.36|1.17|1.46|1.56|1.69|1.5|1.577|1.4|1.5|1.479|1.367|1.985|4.2|20.029|14.2|14.4|26.89|28.8|14.72|8.13|||
2022-02-19 17:26:24|new_0222_0310|MARA|total_return_price|0.051724137931||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.2|156|105.04|104|36.4|41.6|41.6|45.6|||97.1872|95.2|92.96|92.96|46.4|26.56|32.8|29.28|48|37.76|16.8|9.68|4.32|6.712|4.96|7.04|4.9556|2.5608|2.082|2.86|2.17|1.48|0.5|0.479|1.82|2.35|48.02|37.64|28.16|50.04|||||
2022-02-19 17:26:26|new_0222_0311|STXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.5416|99.0995|92.9058|72.7293|75.1692|73.2923|83.5214|126.3143|97.7857|96.2842|97.4103|113.0823|120.3083|117.3053|121.5283|56.025|56.4942|56.7758|42.9807|37.4438|37.5377|42.2299|38.4761|46.8283|33.9716|39.0392|35.9423|36.5992|30.4055|12.7628|8.0246|6.2876|2.6286|1.3607|2.4493|1.9238|1.7267|3.2189|3.86|4.04|3.53|2.48|1.37|2.08|1.62|1.025|0.8|1.07|0.96|0.77|0.53|0.598|0.59|0.74|0.8|0.686|0.76|0.96|1.12|2.15|2.72|4.4|5.16|2.08|5.12|3.98|5.12|7.24|9.59|5.83|6.3||||
2022-02-19 17:26:29|new_0222_0312|CMBM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.96|7.76|5.05|7.36|17.92|24.95|43.74|49.98|37.4|25.8||||
2022-02-19 17:26:31|new_0222_0313|CTKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|21.41|16.32||||
2022-02-19 17:26:32|new_0222_0314|URG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|0.72|0.5301|0.48|0.82|0.86|0.75|0.8089|0.79|0.9099|2.57|1.61|1.54|0.99|0.92|1.25|0.8696|1|0.8448|0.94|1.19|1.06|1.24|1.55|1.11|1.01|0.8857|1|0.87|0.5725|0.6248|0.5|0.56|0.5|0.5438|0.7038|0.555|0.5801|0.718|0.5801|0.6899|0.8102|0.6178|0.8241|0.9299|0.5999|0.5731|0.2899|0.4966|0.515|0.83|1.15|1.33|1.74|1.28||||
2022-02-19 17:26:35|new_0222_0315|TSHA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|26.54|20.3|21.2|18.62|11.65||||
2022-02-19 17:26:36|new_0222_0316|NMTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|1.67|1.75|1.2|0.4915|0.7|0.5898|24.35|20.91|7.44|2.4|1.8|1.14|1.06|0.5557|0.42|0.5383|0.815|0.889|1.17|1.1|1.3|0.941||||
2022-02-19 17:26:37|new_0222_0317|OSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5677|15.4632|15.5131|16.8|4.06|5.06|6.06|9.7|10.19|9.39|10.01|10.23||||
2022-02-19 17:26:38|new_0222_0318|BASE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.16|40.32|23.43||||
2022-02-19 17:26:39|new_0222_0319|APR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.54|27.93|28|37.15|32.6||||
2022-02-19 17:26:41|new_0222_0320|REKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|1.905|4.59|3.4|1.63|1.21|0.55|0.6633|2|2.43|3.01|3.2|3.95|5.54|8.01|19.77|11.22|11.8|6.6||||
2022-02-19 17:26:43|new_0222_0321|TRIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:26:44|new_0222_0322|PCVX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.61|49.38|26.57|19.75|22.51|25.37|23.79|
2022-02-19 17:26:45|new_0222_0323|SKYT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|28.65|27.2|16.22||||
2022-02-19 17:26:46|new_0222_0324|CRTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|39.8|24.65|60.01|44.08|46.3|50.32|28.33|33.92|54.36|92|12.21||||
2022-02-19 17:26:47|new_0222_0325|NAPA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.78|18.71|21.97|19.34|19.96||||
2022-02-19 17:26:48|new_0222_0326|TMCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.36|31.26|26.9|18.64||||
2022-02-19 17:26:49|new_0222_0327|EVCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.57|16.49|15.75||||
2022-02-19 17:26:50|new_0222_0328|SGHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.97|22.7|17.57||||
2022-02-19 17:26:50|new_0222_0329|RVMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27|21.91|31.57|34.8|39.59|45.88|31.74|27.51|25.17||||
2022-02-19 17:26:51|new_0222_0330|ZYXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6753|19.5671|21.9152|4.1091|0.0124|1.2083|0.993|0.1761|0.1272|0.1228|0.1932|0.3424|0.225|0.1908|0.1712|0.137|0.1565|0.2055|0.3962|0.6261|0.6359|0.7387|0.8169|2.5388|0.8071|0.5626|0.4109|0.4892|0.5381|0.4452|0.269|0.2446|0.2984|0.3669|0.4403|0.3865|0.3038|0.3913|0.4129|0.3913|0.3424|0.2837|0.2352|0.1223|0.1321|0.2179|0.2976|0.1356|0.1401|0.1313|0.1662|0.1576|0.3414|0.2976|0.2617|0.1837|0.2854|0.2689|0.4027|1.6544|2.5648|3.02|3.0288|2.7136|2.4598|4.046|9.9083|8.5461|6.8603|9.2609|21.8846|15.339|12.7585|13.262|13.9993|10.6006|9.1351||||
2022-02-19 17:26:55|new_0222_0331|AWH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5|66|68|27.51|30.8|35.8|53|100.8|123.5|114.1|81|70|36.7|41.6|30.3|19.2|18.6|15.5|17.5|12|15.003|9.2|15.1|9.2|10|7.7|4.29|2.41|1.24|0.31|0.65|0.08|11|21.5|29.25|12.7|5.46|6.56|4.55|3.91|3.01|1.1|1.77|2.18|1.64|1.44|1.17|2.78|2.48|2.33|3.09|2.87|1.82|1.44|1.85|2.07|2.01|1.75|1.48|1.25|1.38|1.07|2.22|1.79|1.63|2.05|1.34|0.8969|0.7198|0.368|1.15|0.9901|0.4848|0.95|0.8999|4.61|3.25|6.56|6.57|5.57|3.2|1.91||||
2022-02-19 17:26:58|new_0222_0332|ERAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.22|15.58||||
2022-02-19 17:26:59|new_0222_0333|CRBU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|23.87|15.09|
2022-02-19 17:27:00|new_0222_0334|BEEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|25.5|21.5|20.5|29.05|18.65|13.5|11.65|12.5|9|7.5|8.5|9.98|10.5|8.25|8.25|7.99|9.5|7.305|7.25|6.75|5.53|7.5|5.5|8|8|8.25|7.8|6.4305|5.345|7.5057|8.25|18.65|12.5|9.005|9.95|9.05|5.11|5.54|4.66|7.59|9.97|11.7|73.78|37.41|37.83|27.37|21.06||||
2022-02-19 17:27:02|new_0222_0335|MLNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|22.36|21.58||||
2022-02-19 17:27:03|new_0222_0336|SOLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:27:04|new_0222_0337|CDAK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|32.3|15.08|18.53|16.33|11.14||||
2022-02-19 17:27:05|new_0222_0338|PACK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.71|9.72|10.05|10.25|8.73|5.97|8.2|6.53|7.62|9.36|12.29|20|24.23|28.68|37.77||||
2022-02-19 17:27:07|new_0222_0339|INDT|total_return_price|1.92520568437|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4897|14.9652|11.8035|12.9628|14.3328|10.1173|10.3281|8.8526|9.6957|9.2742|9.2742|9.6957|10.5389|10.9604|10.9604|14.1221|14.4846|12.6466|11.8457|12.5623|13.7848|11.5421|11.7023|9.4344|10.4714|11.3735|12.5707|22.7639|21.162|18.9699|22.2581|22.14|20.2346|21.0777|19.9732|25.7991|26.4314|25.3017|26.1364|29.9303|31.0938|29.0619|30.147|28.1195|28.0263|26.827|30.0052|26.7029|22.841|26.5459|25.2783|26.1027|23.6532|23.0503|23.9393|26.3178|22.4691|23.6348|23.7773|21.9008|22.4906|25.2695|23.2054|26.0959|26.9244|27.2846|29.1216|26.6266|25.8202|24.4613|24.3979|28.7534|29.2006|28.069|24.273|24.3653|29.2845|29.5429|29.0999|29.2084|28.3233|32.0501|34.3048|35.522|38.508|37.5378|34.7025|34.562|36.0598|34.3331|36.7848|34.9899|39.0388|51.6587|68.5594|62.2031|64.5776|69.8097|74.8486|||||
2022-02-19 17:27:11|new_0222_0340|VVNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|12.54|17.33|17.08|20.75|14.32|13.2|9.45|9.78||||
2022-02-19 17:27:12|new_0222_0341|BVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|15.28|17.6|14.16|14.49||||
2022-02-19 17:27:13|new_0222_0342|EWTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|21.33|16.6|15.28||||
2022-02-19 17:27:14|new_0222_0343|NGMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.92|37.99|35.77|61.47|36.72|27.78||||
2022-02-19 17:27:15|new_0222_0344|ATEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.79|50|42.13|29.55|28.94|33.35|19.8|24.76|24.55|21.35|23.3|31.65|32.9|30|24.4|34.85|36.71|35.16|46.68|35.6|43.21|45.67|45.34|33.56|39.05|45.19|59.97|59.32|59.41|
2022-02-19 17:27:17|new_0222_0345|INTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|25.76|25.16||||
2022-02-19 17:27:18|new_0222_0346|TPTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.37|38.92|36.9|60.63|42.1|64.59|88.55|120.31|89.5|75.87|69.99|48.61||||
2022-02-19 17:27:19|new_0222_0347|IMVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.02|16.24|13.44|24.35|36.45|48.17|15|10.8|9.03|7.82||||
2022-02-19 17:27:20|new_0222_0348|SEEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||900||2812.5||18000||6750|11250|9562.5|12375|8721|6750|18562.5|6750|10687.5|9000|4500|13781.25|18281.25|71437.5|34312.518|87468.75|27281.25|19687.5|22995|11250|11295|21874.5|10800|7920|2749.5|6165|18945|19800|16200|12015|7605|5850|6165|5400|5850|7335|3285|4428|3015|3285|2745|6120|7830|6975|6300|6255|5310|720|477.9|386.55|1260|792|1440|2070.45|837|531|1152|1272|1545|1155|1563|807|981|930|666|762|714|600|687|744|659.97|453|294|561|501|426|315|184.62|123|103.5|39.6|64.2|30.9|52.2|54.3|11.949|13.494|9.036|5.706|3.36|2.27|0.9499|1.36|0.5|1.21|0.6565|1.72|4.27|2.66|2.16|1.65||||
2022-02-19 17:27:25|new_0222_0349|QTNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|8|9.43|18|16.3995|15|13|15.99|8.81|7.65|7.89|4.88|6.57|7.09|4.86|5.07|4.69|7.9|7.5|6.02|9.01|9.31|8.15|9.51|3.95|7.4|5.21|5.36|3.57|3.91|2.36|2.39||||
2022-02-19 17:27:27|new_0222_0350|ALKT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.69|35.67|24.68|20.06||||
2022-02-19 17:27:28|new_0222_0351|IAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.58|20.63|22.21||||
2022-02-19 17:27:29|new_0222_0352|LYEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.24|14.8|7.74|||
2022-02-19 17:27:30|new_0222_0353|TNYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|20.65|18.95||||
2022-02-19 17:27:30|new_0222_0354|ICVX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|29.59|22.88||||
2022-02-19 17:27:31|new_0222_0355|DNUT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8793|13.9292|18.8753||||
2022-02-19 17:27:32|new_0222_0356|APLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|8.405|9.95|27.28|30.02|38.81|20.76|21.59|18.755|20.78|15.1|8.77||||
2022-02-19 17:27:33|new_0222_0357|FLMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3041|7.2362|7.2513|7.6508|8.4348|5.8995|6.737|6.6218|4.9011|5.798|1.8478|2.7781|2.2464|2.7438|4.1056|4.717|4.6774|4.91||||
2022-02-19 17:27:35|new_0222_0358|THRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.67|7.02|10.26|13.41|16.29|18.9|18.9|18.63|19.215|19.215|19.215|19.215|11.025|10.557|10.557|11.66|24.07|35.5|29.02|41.69||||
2022-02-19 17:27:36|new_0222_0359|PRLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.13|71.55|43.33|28.63|31.25|12.45||||
2022-02-19 17:27:37|new_0222_0360|TARS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.44|41.33|32.23|28.98|21.55|22.5||||
2022-02-19 17:27:38|new_0222_0361|VINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|9.96|12.4|20.91|19.3|12.99|16.17|10.19||||
2022-02-19 17:27:39|new_0222_0362|HYLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.74|9.87|9.99|9.83|27.44|49.83|16.72|10.67|11.65|8.32|5.82||||
2022-02-19 17:27:40|new_0222_0363|FTCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.61|13.31|7.79|7.56||||
2022-02-19 17:27:41|new_0222_0364|OTLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.48|35.2|19.0408|21.2|8|12.32|9.28|7.072|7.04|8|4|7.4|2.05|1.63|0.59|0.5648|1.38|0.72|1.33|2.25|2.49|2.13|1.33||||
2022-02-19 17:27:43|new_0222_0365|JANX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|21.63|19.73||||
2022-02-19 17:27:44|new_0222_0366|PWSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|24.61|16.47||||
2022-02-19 17:27:45|new_0222_0367|OUST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|13.5|8.5|12.49|7.32|5.2||||
2022-02-19 17:27:46|new_0222_0368|EAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.65|44.82|49.95|39.91|6.73|5.1|||
2022-02-19 17:27:47|new_0222_0369|FORA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.11|12.57|10.32|9.02|
2022-02-19 17:27:47|new_0222_0370|TIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.08|19.32|17.875|17.11||||
2022-02-19 17:27:48|new_0222_0371|IDYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.54|10.06|9.17|8.5|4.12|14.21|11.82|12.66|22.9|21.2|24.89|23.33||||
2022-02-19 17:27:50|new_0222_0372|KRUS|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.15|25.94|18.61|15.74|12.12|17.91|29.97|41|52.6|65.49|51.31||||
2022-02-19 17:27:51|new_0222_0373|RVP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|7.85|3.4|5.51|4.1|4.62|4.4|3.83|4|8.49|6.59|5.9|6.16|6.07|5.02|4.43|4.1|2.96|4.07|3.7|3.96|3.422|3.4|2.87|3.05|2.58|1.95|1.65|1.4501|1.32|1.298|0.68|0.5899|0.8501|1.65|1.53|1.54|1.61|1.4449|1.7502|1.5899|1.54|1.32|1.12|1.2399|0.9|1.14|0.8104|1.2199|1.44|3.09|2.92|3.67|2.5|2.85|4.74|3.8|3.8|3.75|2.81|2.22|2.58|2.55|0.98|1.12|1.33|0.6|0.665|0.9917|0.735|0.711|0.631|0.851|0.72|0.9102|1.45|1.1855|7.14|6.36|11.65|12.63|11.06|11.39|7.31|
2022-02-19 17:27:55|new_0222_0374|ATER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.61|7.16|5.4|1.9294|5.61|8.25|17.39|29.5|14.63|9.96|3.81||||
2022-02-19 17:27:56|new_0222_0375|HNST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.78|16.19|10.38|8.09||||
2022-02-19 17:27:57|new_0222_0376|IMGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|20.03|23.71||||
2022-02-19 17:27:58|new_0222_0377|MPLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|7.99|5.55|9.52|5.63|4.43|
2022-02-19 17:27:59|new_0222_0378|FXLV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|14.96|10.89||||
2022-02-19 17:28:00|new_0222_0379|GLUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7|22.28|20.42||||
2022-02-19 17:28:00|new_0222_0380|GBOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.34|0.72|0.48|0.36|0.24|0.126|0.18|0.0606|0.072|0.12|0.06|0.12|0.09|0.24|0.252|0.306|0.21|0.618|0.3906|0.54|0.24|0.3516|0.33|0.4176|0.3294|0.15|0.198|0.15|0.102|0.306|0.36|0.3016|0.1962|0.198|2.202|3|1.98|0.9006|0.78|0.636|0.516|0.24|0.438|1.14|6.24|12.98|12.14|8.69|4.41|
2022-02-19 17:28:03|new_0222_0381|EWCZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.35|28.01|30.35||||
2022-02-19 17:28:05|new_0222_0382|OCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.08|5.05|3.82|5.22|7.45|5.9|5.3|6.85|4.95|1.3|2.7|2.45|1.47|3.95|3.99|2.03|2.25|2.45|1.91|1.43|2.22|4.67|5.84|3.61|2.25||||
2022-02-19 17:28:06|new_0222_0383|DAWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.69|22.77|23.73|16.85||||
2022-02-19 17:28:07|new_0222_0384|IPSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.34|25.16|15.86||||
2022-02-19 17:28:08|new_0222_0385|NUVL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|22.55|19.04||||
2022-02-19 17:28:09|new_0222_0386|AFIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.08|29.8|28.81|13.37|16.98|8.84|3.41||||
2022-02-19 17:28:10|new_0222_0387|CTOS|total_return_price|0.0323741007194|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|9.67|9.79|9.849|9.9805|10.15|10.37|9.05|4.82|2.85|2.34|3.6|4.24|9.35|10.13|7.75|8.54|||||
2022-02-19 17:28:11|new_0222_0388|FRG|total_return_price|0.807626636312|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7096|10.2539|11.3173|11.9021|13.0946|13.2465|15.1378|20.8876|20.6825|26.6678|29.1667|21.9965|22.3086|19.0227|17.1208|14.6714|12.1268|11.2633|10.0451|11.6711|11.8444|11.9421|11.4029|8.6081|8.9614|9.2703|10.2856|8.7317|7.9901|10.3827|10.5328|9.2116|12.3439|21.3157|23.0922|34.1308|36.5991|33.4524|36.9194|||||
2022-02-19 17:28:14|new_0222_0389|GLSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|36.47|34.09|44.94|39.07|24.33||||
2022-02-19 17:28:15|new_0222_0390|RNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|28.15|25.52|21.81|24.71|24.63|23.77||||
2022-02-19 17:28:16|new_0222_0391|DSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.59|52.89|29.78|12.22|9.705||||
2022-02-19 17:28:17|new_0222_0392|NEXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.91|19.08|16.32|15.14|4.61||||
2022-02-19 17:28:18|new_0222_0393|OMGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|18.85|11.33||||
2022-02-19 17:28:20|new_0222_0394|FTHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|15.74|36.04|36.63|32.79|26.7|20.46||||
2022-02-19 17:28:21|new_0222_0395|JOAN|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8934|13.3828|15.1611|10.1188|10.69||||
2022-02-19 17:28:21|new_0222_0396|LVO|total_return_price|0.24504084014||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|6.9|6.75|8.925|13.35|||15.6|60|||90|4.4|3.8|3.7|5.36|2.85|5.38|4.91|2.68|1.76|1.58|1.74|3.21|2.23|4.11|4.14|3.47|2.79|||||
2022-02-19 17:28:23|new_0222_0397|COOK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.21|20.93|12.16||||
2022-02-19 17:28:25|new_0222_0398|PPTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.98|39.269|38.2|25.435|33.5|22.2|12.818|6.63|8.69|6.7|7.56|7.91|5.629|3.9|3.5|2.991|2.3|2.329|3.075|6.368|6.8392|5.808|5.945|5.546|5.2|4.53|7.22|7.607|6.45|6.2|6.211|4.81|4.85|4.855|3.291|5.061|10.8|9.5|6.17|7.58|4.94|4.43||||
2022-02-19 17:28:27|new_0222_0399|ADN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.84|9.94|10.01|10.13|10.15|10.25|10.39|16.18|15.48|9.79|8.7|7.19|
2022-02-19 17:28:28|new_0222_0400|DSGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9|19.89|14.69|21.41||||
2022-02-19 17:28:29|new_0222_0401|UAVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3267128.9063|1811533.875|772230.4688|519414.0938|251865.9375|147317.8125|142565.625|52274.0625|57026.25|42769.6875|19959.1875|475.2188|2376.0938|4752.1875|475.2188|475.2188|1900.875|23760.9375|4752.1875|9504.375|4752.1875|4752.1875|4752.1875|3801.75|475.2188|475.2188|||18.75|2343.75|2062.5|1781.25|2062.5|2062.5|1968.75|1875|450|525|300|356.25|243.75|106.875|150|56.25|150|322.5|281.25|217.5|243.75|288.75|262.5|247.5|172.5|183.75|187.5|221.25|176.25|177.1875|197.5|150.5|60|37|32.5|12.9975|8.25|6.25|7.25|7.0025|8.75|8.27|6.5075|7.5575|5.6|0.36|2.04|1.69|0.5722|0.4999|0.2914|0.2853|0.4199|0.3423|1.26|2.71|6.38|7.75|5.34|3.01|1.62|
2022-02-19 17:28:32|new_0222_0402|IMRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|26.55|16.17||||
2022-02-19 17:28:33|new_0222_0403|ASXC|total_return_price|0||||||||||||||||||||||||||||||||||771.875|853.125|1015.625|1198.47|1076.595|1401.595|853.125|1137.5|1340.625|2396.875|4021.875|5768.75|3900|3656.25|4753.45|5281.25|8287.5|7353.45|7556.25|9100|11456.25|12837.5|13000|5890.95|5931.25|3778.45|2072.2|1015.95|304.85|304.85|223.6|146.25|223.47|235.625|503.75|723.125|528.125|536.25|182.845|195|201.5|214.5|148.85|133.9|74.1|44.2|44.85|45.5|49.4|45.5|46.8|47.45|47.45|48.75|48.75|63.05|113.75|143|136.5|169|162.5|123.5|91|110.5|104|208|299|195|169|72.8|78|65|71.5|61.75|81.25|68.25|110.5|130|110.5|72.8|59.8|39|39|58.5|37.7|20.8|14.3|30.55|23.4065|86.45|107.25|121.55|65.52|56.68|37.83|38.09|39|29.38|32.24|55.25|15.86|21.97|16.9|15.73|9.23|18.59|25.09|22.1|56.68|75.4|29.38|30.94|17.68|8.0574|1.47|0.3518|0.541|0.3474|0.625|3.25|3.17|1.85|1.11||||
2022-02-19 17:28:38|new_0222_0404|INNV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|21.31|6.61|5||||
2022-02-19 17:28:39|new_0222_0405|GTBP|total_return_price|0|6693750|8606250|6215625|5737500|6534375|6693750|5259375|3984375|4781250|3825000|4143750|3187500|5259375|5259375|3825000|3665625|8128125|7490625|7171875|3506250|3187500|4143750|4303125|3825000|3585937.5|3665625|6056250|4462500|4462500|3665625|2550000|2231250|4781250|4462500|3825000|8128125|3107812.5|3187500|3665625|4462500|4940625|4940625|5100000|4303125|4940625|3665625|3745312.5|2231250|2709375|4143750|3586575|2231250|2390625|2311575|1972425|1593750|1235475|877200|796875|538050|757350|956250|836400|3665625|1992825|1355325|956250|2032350|6375000|2630325|1394850|478125|358275|204000|102000|165750|272850|280500|204000|191250|191250|395250|484500|739500|854250|816000|777750|701250|446250|408000|471750|331500|433500|433500|267750|261375|267750|191250|153000|90525|153000|38250|38250|47302.5|54825|127500|218025|269025|216750|159375|151725|184875|151725|108375|60562.5|31875|43350|33150|38250|25372.5|19125|3315|14152.5|3952.5|6375|6375|19252.5|38250|68850|27922.5|24480|16320|2652|1836|943.5|475.32|64.77|86.7|86.02|75.65|32.47|28.39|35.666|11.05|5.78|3.995|2.3205|1.377|2.601|2.38|2.975|7.208|6.84|15.5|6.74|3.05||||
2022-02-19 17:28:46|new_0222_0406|CVRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|16.54|12.23||||
2022-02-19 17:28:47|new_0222_0407|AVTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.38|3.88|3.31|2.39|4.7|0.88|0.7|0.573|0.8501|3.2|4.44|4.64|4.55|3.15|5.48|4.9|3.73|5.5|2.61|2.57|2.25|2.75|2.9|3.29|2.33|1.69||||
2022-02-19 17:28:48|new_0222_0408|GRPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.73|16.39|12.43||||
2022-02-19 17:28:49|new_0222_0409|TVTX|total_return_price|0.215326155795|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.87|3.96|4.59|1.71|0.18|0.585|0.279|0.207|0.045|0.045|0.045|0.009|0.018|0.018||0.018|0.0045|0.0036|0.0018|0.0027|0.0036|0.0036|1.35|1.35||0.9|0.9|0.9|0.9|0.9|0.9|0.9||||2.01|5.6|7.45|5.75|7|20.4|13.24|10.89|9.34|23.96|22.31|33.03|19.68|13.39|14.39|18.4|19.91|18.14|19.64|20.76|23.89|21.8|26.85|28.58|24.67|22.63|19.04|20.17|11.49|14.59|15.66|20.1|21.51|24.32|24.65|13.76|26.75|||||
2022-02-19 17:28:52|new_0222_0410|ABSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|11.63|8.2||||
2022-02-19 17:28:53|new_0222_0411|SNEX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.2539|1.785|1.785|2.2539|3.0053|3.099|3.0053|2.16|2.348|2.63|3.663|3.461|2.893|2.893|1.343|1.188|3.75|5.7955|6.1932|7.1591|8.5|5.4375|4.75|2.2813|2.875|2.35|1.02|0.6025|1.5|1.05|0.82|2|2.16|2.25|3.1|5.26|6.96|9.75|7.45|7.5|7.8|6.2|7.25|9.24|10.1485|14.34|19.55|28.29|20.18|22.65|25.97|26.1399|21.93|29.98|19.86|9|10.6|13.91|16.51|15.09|14.98|16.2|18.15|23.43|25.63|23.61|20.735|23.74|21.69|18.69|19.26|17.71|17.72|17.52|20.01|18.44|18.8|19.57|17.32|20.19|29.73|36.3|24.71|33.28|27.21|26.74|39.36|41.42|36.55|37.83|37.86|42.04|42|52.91|48.41|35.38|38.76|36.99|42.29|49.29|34.49|51.93|51|53.89|65.96|63.66|65.71|58.84|
2022-02-19 17:28:57|new_0222_0412|MCBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2338|5.9375|7.4045|8.8411|8.8698|9.8949|11.7862|15.0671|12.6582|12.6582|12.7509|14.4897|16.4557|11.3665|12.9968|11.8677|14.018|15.0818|17.3278|20.4961|27.4295|||||
2022-02-19 17:28:59|new_0222_0413|CSPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:28:59|new_0222_0414|NPCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.16|23.79|15.85|10.08||||
2022-02-19 17:29:00|new_0222_0415|KRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|20.37|21.03|20.21||||
2022-02-19 17:29:01|new_0222_0416|AKYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|19.34|13.96|15.31||||
2022-02-19 17:29:02|new_0222_0417|TALS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.07|14.69|13.56|15.29|
2022-02-19 17:29:03|new_0222_0418|TLMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.06|7.84|6.29|5.69|2.26|1.28||||
2022-02-19 17:29:04|new_0222_0419|TKNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|24.89|20.48||||
2022-02-19 17:29:04|new_0222_0420|AVTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.83|20.98|11.79||||
2022-02-19 17:29:05|new_0222_0421|SNPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|16.67|21.08||||
2022-02-19 17:29:06|new_0222_0422|MXCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.63||||6.1324|5.85|5.85|12.21|10.19||||
2022-02-19 17:29:07|new_0222_0423|CYT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|17.55|11.37||||
2022-02-19 17:29:08|new_0222_0424|BMEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|15.61|11.97|7.45||||
2022-02-19 17:29:09|new_0222_0425|BDSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|20.16|20.31|13.21|8.22|5.29||||
2022-02-19 17:29:10|new_0222_0426|ANGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.34|18.07|13.02|9.77|2.9||||
2022-02-19 17:29:11|new_0222_0427|IBEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|15.38|18.7|22|19.52|17|12.89||||
2022-02-19 17:29:13|new_0222_0428|COGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.44|56.48|49.32|16.2|16.24|8.96|6.8|2.938|1.6684|1.84|9|11.11|8.34|8.02|8.44|8.22||||
2022-02-19 17:29:14|new_0222_0429|XPOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.72|12.69|20.44||||
2022-02-19 17:29:15|new_0222_0430|OMIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|27.48|11.19|11.56||||
2022-02-19 17:29:16|new_0222_0431|ABOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|14.86|6.76||||
2022-02-19 17:29:17|new_0222_0432|RXST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|12.67|11.25||||
2022-02-19 17:29:18|new_0222_0433|SFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.95|10|10.06|12.96|12.1|8.78|8.06|8.42|7.35|3.31||||
2022-02-19 17:29:19|new_0222_0434|RPID|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.19|18.47|10.64||||
2022-02-19 17:29:20|new_0222_0435|DIBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.81|12.4|12.51||||
2022-02-19 17:29:21|new_0222_0436|WEBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2127|17.5388|12.93||||
2022-02-19 17:29:21|new_0222_0437|ZVIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.31|11.51|7.05||||
2022-02-19 17:29:22|new_0222_0438|NEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|14.82|15.07|16.49|18.53|14.26|13.74|12.48|7.99|10.89|6.93|6.09|6.7|1.04|2.45|1.87|3.35|3.69|4.84|4.82|3.7||||
2022-02-19 17:29:24|new_0222_0439|HQI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9359|1.8717|1.7548|4.3284|3.3925|4.2114|6.5511|3.9634|2.2227|2.2812|5.2643|4.0944|3.5095|2.4099|2.9246|2.4567|4.9133|5.2643|5.1473|7.136|8.1889|8.7726|8.5106|7.9549|6.9021|5.3813|4.5624|4.6794|4.4454|4.2114|4.5039|4.0009|5.042|5.7517|5.5567|5.509|5.4008|3.6774|3.8312|5.3325|7.0153|6.9118|5.82|6.0342|7.5617|10.0414|18.1488|19.7509|19.0983|20.24||||
2022-02-19 17:29:27|new_0222_0440|HOWL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|17.44|17.16|11.91||||
2022-02-19 17:29:28|new_0222_0441|TERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|22|12.26|10.42|7.07||||
2022-02-19 17:29:29|new_0222_0442|KLDO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|14.01|12.64|8.61|5.02|6.15|7.43|10.19|9.24|7.26|7.59|5.44|2.58||||
2022-02-19 17:29:30|new_0222_0443|LSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.87|47.32|37.47|29.87|19.08|13.04||||
2022-02-19 17:29:31|new_0222_0444|KLTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|10.29|3.37||||
2022-02-19 17:29:32|new_0222_0445|PECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1605|16.5031|21.0215|30.2872|32.8577||||
2022-02-19 17:29:33|new_0222_0446|RAIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.37|15.54|14.96|12.88||||
2022-02-19 17:29:34|new_0222_0447|OTRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2639.6064||2639.6064||17399.28|17640|14928|7464|9528|14952|17808|13440|16560|14280|17160|16464|14832|21888|16200|19992|15432|7032|3720|5808|4560|960|480|627.84|1629.36|1079.28|600|600|144|252|144|31.2|27|12|15|11.7|7.5|7.62|6.282|8.04|7.02|6.12|5.28|11.4|11.94|11.82|11.7|8.1|4.2|2.55|3.24|3.4794|5.34|6.84|10.5|4.35|4.98|3.49|4.59|7.9|12.86|9.89|12.23|19.13|16.5|16.58|14.2|22.08|60.25|78.09|29.86|34.42|10.37|6.63||||
2022-02-19 17:29:37|new_0222_0448|KRON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.09|29.87|29.27|23.95|20.96|13.59||||
2022-02-19 17:29:38|new_0222_0449|AVO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|19.23|20.2|19.37|18.99|14.27|||
2022-02-19 17:29:39|new_0222_0450|RLYB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.58|9.54||||
2022-02-19 17:29:40|new_0222_0451|ORIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.45|33.73|25.01|33.85|24.5|17.69|20.91|14.7||||
2022-02-19 17:29:41|new_0222_0452|CLNN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|12.78|11.24|6.83|4.1||||
2022-02-19 17:29:42|new_0222_0453|VERA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|13.26|17.35|26.72||||
2022-02-19 17:29:43|new_0222_0454|TH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.8|9.79|10.085|9.77|9.13|6.56|5|1.99|1.69|1.2|1.6|2.51|3.71|3.77|3.71||||
2022-02-19 17:29:45|new_0222_0455|CNVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|8.4|8.36||||
2022-02-19 17:29:45|new_0222_0456|LABP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.48|9.63|11.55|14.6|4.8||||
2022-02-19 17:29:46|new_0222_0457|XPRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.26|179.82|162.3|152.52|142.62|112.2|99.6|112.2|113.04|91.98|97.44|97.68|86.64|72.36|74.34|61.44|47.46|46.08|40.32|32.82|45.06|50.94|31.68|37.26|31.56|28.86|31.02|15.54|13.38|9.24|16.62|21.3|18.18|17.4|14.19|
2022-02-19 17:29:48|new_0222_0458|AVIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.34|41.78|61.75|21.48|35.06|8.94||||
2022-02-19 17:29:49|new_0222_0459|ELYM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.69|17.98|10.46||||
2022-02-19 17:29:50|new_0222_0460|GAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.89|25.45|16.9|20.28|18.2|16.44|14.87|9.19||||
2022-02-19 17:29:51|new_0222_0461|NLTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.73|9.08|6.66|7.25|8.22|6.94|17.25|12.54|8.79|6.37|14.39|16.02|16.36|14.14|14.12|11.82|14.17|2.34|2.92|2.07|2.695|2.38|3.2|12.32|11.38|16.6|11.8|14.31|11.96|9.37|7.31|5.37||||
2022-02-19 17:29:52|new_0222_0462|IBRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.64|11.39|17.23|8.5|6.07|7.85|6.11|3.6|7.6|5.55|4.55|3.8|3|3.69|1.1|1.58|1.06|1.16|3.79|2.88|12.28|7.18|13.38|24.66|14.54|10|6.18||||
2022-02-19 17:29:54|new_0222_0463|ARQT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|29.8|30.24|29.3|28.13|28.93|27.29|23.89|20.74||||
2022-02-19 17:29:55|new_0222_0464|OB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.62|14.8|14||||
2022-02-19 17:29:56|new_0222_0465|PRAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|55.02|32.76|18.28|18.49|19.7||||
2022-02-19 17:29:57|new_0222_0466|HOOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|6.5|7.53|11.94|7.905|11.62|9.66|11|13.34|9.17|6.31|2.4||||
2022-02-19 17:29:58|new_0222_0467|FSBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8901|23.7375|23.679|29.8521||||
2022-02-19 17:29:59|new_0222_0468|NGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.57|14.64|13.95|18.49|12.33|19.74|16.11|31.44|29.07|19.72|20.41|17.39||||
2022-02-19 17:30:00|new_0222_0469|RXDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.26|24.56|23.71|39.54||||
2022-02-19 17:30:02|new_0222_0470|PSNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.93|14.16|9.68|8.3|12.97|22.12|38.52|24.61|25.3|18.32|13.45||||
2022-02-19 17:30:05|new_0222_0471|PRTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.07|10.09|10.12|10.29|10.36|10.59|10.115|6.4|6.64|7.92|4.93|2.6|1.98|2.59|2.75|7.02|7.19|7.77|6.69|7.3||||
2022-02-19 17:30:08|new_0222_0472|ALTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.73|9.92|10.08|4.4|8.7|7.42|9.87|13.22|13.29|14.09|14.73||||
2022-02-19 17:30:10|new_0222_0473|FDMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.45|43.38|24.08|26.97|21.94|||
2022-02-19 17:30:12|new_0222_0474|STGW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||7.014|8.016|5.511|4.2605|6.012|5.0833|6.75|6.5|5.8333|5|4.4167|4.3333|6.2087|6.3753|5|6.1253|6|8.2083|6.9583|5.5833|7.75|5.875|6.0833|5.0417|4.5|6.1933|1.4|2.2667|2.6333|3.0747|2.4793|2.8467|2.8267|5.1327|6.66|7.64|10.4333|7.9933|8.4533|7.1667|6.3467|5.64|4.7933|4.2667|5.6933|5.46|4.8267|4.9333|5.1533|5.8333|7.2267|6.4933|4.8467|4.7867|4.48|2.0267|2.2|3.6733|4.96|5.56|6.9|7.12|8.9267|11.5133|11.18|12.04|9.6133|9.0133|7.4133|7.56|8.2267|7.5333|10.78|12.0267|18.6547|25.51|22.82|21.49|19.19|22.72|28.35|19.7|18.43|21.72|23.6|18.29|10.72|6.55|9.4|9.9|11|9.75|7.2|4.6|4.15|2.61|2.25|2.52|2.82|2.78|1.45|2.08|1.61|2.51|3.12|5.85|7.67|8.67|
2022-02-19 17:30:16|new_0222_0475|VIRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|9.25|11.34|8.02|3.65||||
2022-02-19 17:30:17|new_0222_0476|RIDE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|9.72|9.9|9.92|10.4|10.3|26.95|21.98|11.58|11.33|7.19|3.81||||
2022-02-19 17:30:19|new_0222_0477|DNAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|11.13|10.8||||
2022-02-19 17:30:20|new_0222_0478|CURI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.81|10.05|9.96|13.95|13.55|13.64|10.54|5.93||||
2022-02-19 17:30:22|new_0222_0479|CURV|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|15.04|9.2||||
2022-02-19 17:30:23|new_0222_0480|XGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|25.4|15.94|12.41|10.84|13.2|17.5|14.99|13.6|11.63||||
2022-02-19 17:30:25|new_0222_0481|ZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.38|40.01|13.17|6.69||||
2022-02-19 17:30:26|new_0222_0482|CSSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1679|6.8904|8.625|6.8233|9.3342|9.62|8.4|8.01|7.49|9.6|7.95|6.25|6.95|14.39|19.28|23.98|46.02|23.79|13.36||||
2022-02-19 17:30:28|new_0222_0483|IMPL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|8.85|12.18|8.63||||
2022-02-19 17:30:29|new_0222_0484|FHTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.98|20.27|13.18|10.67|13.93|22.87||||
2022-02-19 17:30:30|new_0222_0485|CGEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.01|41.67|25.75|22.57|15.43||||
2022-02-19 17:30:31|new_0222_0486|PLM|total_return_price|0.831844660194|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5919|2.1059|2.1059|2.3489|1.0773|0.7695|0.729|0.243|0.3645|0.3483|0.405|0.324|0.648|4.6169|5.0218|4.9409|4.8599|4.2119|4.6168|6.6418|10.6917|20.9783|27.5391|21.3023|24.7042|24.1372|33.4519|28.4301|30.374|25.1092|29.1591|28.1871|8.3508|6.3988|6.1558|10.0437|21.8693|18.2244|17.7384|11.0148|13.3646|16.0375|15.9565|14.6605|10.6107|9.8007|8.7477|8.9097|8.6667|9.5577|9.1527|7.229|6.5166|13.0313|12.0801|11.0338|10.0826|12.2703|12.0801|8.8936|9.3216|7.7046|8.613|7.229|7.8711|7.1805|6.7002|6.2778|6.5337|8.5607|7.5619|8.418|8.7937|6.4414|5.3647|4|3.026|2.335|2.388|4.067|3.63|3.07|2.96|3.36|3.15|2.52|
2022-02-19 17:30:35|new_0222_0487|VOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.96|43.1|18.65|15.68|11.62||||
2022-02-19 17:30:36|new_0222_0488|VMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0068|2.4955|3.2|5.0194|3.6553|4.9039|6.7|7|6.2|4.76|10.22|9.04|7.95|9.77|7.43|5.7|5.6|
2022-02-19 17:30:37|new_0222_0489|KNTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.78|31.16|23.28|23.02|17.72||||
2022-02-19 17:30:38|new_0222_0490|FBRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|48.51|36.41|34.27|33.62|2.96|2.14||||
2022-02-19 17:30:39|new_0222_0491|MDVL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|15.05|14|12.25|2.92|1.4||||
2022-02-19 17:30:40|new_0222_0492|GNLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|9.95|3.48|3.2|2.16|3.98|2.15|3.95|4.09|4.82|2.46|0.9402||||
2022-02-19 17:30:41|new_0222_0493|RPHM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|9.33|7.45|8.55||||
2022-02-19 17:30:42|new_0222_0494|XL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|8.98|8.33|6.16|3.31||||
2022-02-19 17:30:43|new_0222_0495|YELL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||135000|135937.5|103125|92812.5|93750|99375|97500|107812.5|139687.5|167812.5|244218.75|188437.5|143437.5|139218.75|101250|143437.5|130312.5|133125|124218.75|126093.75|138281.25|110625|113437.5|152695.3125|128437.5|142350|152550|188250|197925|243000|221310|188932.5|180750|174675|223650|271275|252468.735|298950|351675|420000|438450|381000|310650|341100|285450|315825|277800|282975|301650|276000|204900|128175|98400|111525|89700|21525|33675|12975|33375|6298.5|4078.5|1125|1875|1116|522|339|14.7|9.97|6.63|7.04|6.77|6.75|7.55|28.75|16.88|17.37|22.5|28.11|20.32|22.49|17.96|12.98|13.26|14.18|9.32|8.8|12.32|13.28|11.01|11.12|13.8|14.38|8.83|10.05|8.98|3.15|6.69|4.03|3.02|2.55|1.68|1.85|3.92|4.43|8.79|6.51|5.65|12.59||||
2022-02-19 17:30:47|new_0222_0496|ATCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.72|9.8338|10.06|10.132|9.2|6.5438|9|7.13|9.89|9.61|10.2|8.01||||
2022-02-19 17:30:49|new_0222_0497|MIRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|9.61|25.18|13.99|20.8|19.36|19.54|18.99|17.5|18.75|15.93||||
2022-02-19 17:30:50|new_0222_0498|BLFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|13.79|14.63|||||
2022-02-19 17:30:51|new_0222_0499|ALTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.7777|176.8323|176.8323|177.0144|178.1071|180.1613|185.7559|147.0567|111.4535|67.9284|51.9024|52.8129|14.2049|10.9268|10.0254|40.9938|49.0349|60.5781|64.206|62.3||||
2022-02-19 17:30:52|new_0222_0500|ATOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||820.8|789.12|2034.54|882|1011.6|417.6|325.8|275.4|243|232.02|324|203.4|134.1|61.578|63|52.02|24.36|16.44|13.08|6.2412|5.0988|2.7|0.5|2.41|1.63|0.92|3.75|2.23|2.05|1.655|1.1|4.04|2.31|0.8942|2.05|7.22|3.28|1.66||||
2022-02-19 17:30:54|new_0222_0501|CRMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|12|7.9|8.85|9|7.1|4.85|1.25|2.35|1.1|1.308|3.48|4.35|4.9|4.3865|6.2|13.15|9.6|9.4|9.25|49.2|24.25|9.95|10.2|12.15|9.9|13.2|8.05|7.9|2.351|2.4|2.7|0.907|1.1|3.679|6.35|9.45|7.71|7.59|7.28|3.59|6.3|5.9|7.46|8.99|7.15|4.72|4.65||||
2022-02-19 17:30:57|new_0222_0502|SERA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|11.11|6.87||||
2022-02-19 17:30:58|new_0222_0503|GMTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|13.55|6.47|4.04|2.91||
2022-02-19 17:30:59|new_0222_0504|PRTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.045|112.5338|284.0852|187.5563|762.7288|250.075|108.0324|68.7206|22.0066|14.0042|61.0183|36.0108|16.0048|23.0069|6.0018|28.0084|4.5014|4.5014|130|154|95|205|130|45|163|91|65|130|20.5|56|55|25|26|24|40|22.5|18|23|24|17|7|8.5|9.5|22|32|44|28|22|17.5|8|14|7|6|3|3|5|7|13.88|23.5|28|15.5|14.89|10|12|8.9|12|30.5|15.1|9.47|10.07|13.5|12.01|14|19.99|32|56.8|52.54|7.1|13.55|9.5|12.4|11|8.5|10|9.4|8.5|10.4585|9.75|15.85|32|22.75|19.74|11.36||||
2022-02-19 17:31:02|new_0222_0505|FNCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|14.07|13|9.97|
2022-02-19 17:31:03|new_0222_0506|IKNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|14.04|12.62|12.54||||
2022-02-19 17:31:04|new_0222_0507|OYST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.78|24.44|35|28.88|21.11|18.82|18.28|17.19|11.85|18.26||||
2022-02-19 17:31:05|new_0222_0508|DMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.68|9.722|9.7|10.01|10.23|10.225|10.36|10.2|10.38|7.29|11.61|12.17|9.98|7.34|4.51||||
2022-02-19 17:31:07|new_0222_0509|REPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||54.3851|54.3851|54.3851|408.0027|979.3241|584.8686|1196.9516|1795.3949|1829.4425|1523.393|1244.574|1278.5075|1305.7654|1441.7772|1156.141|1060.967|639.2538|632.5128|666.4463|666.4463|720.9457|1156.141|945.3197|992.9258|958.9215|1332.9688|1245.9178|1465.7217|1039.7156|946.027|672.9588|319.9125|331.338|125.6799|108.5417|114.2545|97.1163|85.6908|55.9847|43.4167|27.4211|29.7062|28.5636|28.5636|55.9847|45.7018|134.8203|147.3883|92.5461|79.9781|86.8334|74.2654|76.5505|57.1501|69.124|304.8309|116.5396|70.8378|58.2812|63.4112|57.1272|51.4145|53.9852|51.5288|49.1294|72.2088|133.6777|84.5483|85.6908|81.3149|125.6799|91.0608|82.3775|68.5641|73.8084|58.8525|47.9869|44.5592|58.0413|50.3862|53.6996|29.4777|26.05|30.5059|26.29|13.7105|15.4244|8.5691|13.3678|7.9978|4.4559|7.7693|7.655|9.1404|8.1121|8.512|13.2535|10.853|11.7682|9.5402|7.0161|5.5996|5.1415|6.3183|9.3963|14.1676|24.7551|27.8838|22.8951|19.058|||
2022-02-19 17:31:10|new_0222_0510|APG|total_return_price|0.149625935162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.5|9.6|9.8|9.1|9|9|8.6|9.8|7.05|10.4|13.78|13.89|20.68|21.29|22.93|21.4|||||
2022-02-19 17:31:11|new_0222_0511|BNL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8287|18.7083|17.7255|22.9223|24.5438|24.82||||
2022-02-19 17:31:13|new_0222_0512|OPCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5|58|20|25.5|57.5|39.252|19|16|19|12.5|13.5|9.252|9.752|8.5|9.752|17.252|10.5|7.376|3.5|10.124|24|42|71.2|66|48.36|37.8|23.2|29.68|26.08|30|28.12|30.428|34.8|23.04|25.44|24.12|24|26|30.16|28.84|21.48|12.08|13.84|12.52|19.2|25.68|30.92|27.04|10.36|11.92|8.88|9.36|23.68|27.04|33.44|31.96|20.96|20.64|20.92|18.68|25.96|25.44|21.84|27.16|29.72|36.44|43.08|50.84|66|35.12|29.6|27.92|33.36|27.64|27.96|17.72|14.52|7.48|7|8.56|10.2|11.56|4.16|6.8|10.86|11|11.64|9.84|11.72|12.4|14.28|8|10.4|12.8|14.92|9.47|13.88|13.37|15.64|17.74|21.87|24.26|28.44||||
2022-02-19 17:31:16|new_0222_0513|ASO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|21.5|30.81|37.05|42.78|38.9||||
2022-02-19 17:31:17|new_0222_0514|DBRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5148|6.5099|8.0777|8.5217|6.8811|5.1861|4.8285|4.6738|4.2928|5.3958|6.5699|9.7122|10.7787|9.9229|9.2007|4.5322|5.1408|5.1174|4.1305|4.7414|4.4651|5.2416|4.5146|1.83|2.4|2.72|4.81|6.39|7.98|6.06|8.12||||
2022-02-19 17:31:19|new_0222_0515|BIPC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6608|43.3916|53.2819|70.0387|74.5687|74.1473|59.3667|68.26|
2022-02-19 17:31:20|new_0222_0516|FHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0559|6.4438|4.3509|4.7544|4.3038|4.4135|4.9518|5.3113|6.6981|9.269|9.956|11.0429|10.7185|12.7992|10.2368|12.7432|13.7719|14.119|11.0675|9.9156|10.7337|11.1595|11.875|11.9568|12.9041|12.608|12.1863|12.7917|11.7786|12.6271|14.0093|15.6745|16.0712|13.0712|14.4613|14.5998|15.8155|16.9507|17.4223|18.6844|17.315|16.4113|14.9181|8.2676|10.926|12.0043|13.4354|14.3761|14.3711|11.996|12.6952|15.0671|15.1805|13.7823|10.2317|8.5297|13.7278|13.0968|12.8578|13.3409|16.2485|18.0345|19.1684|19.4221|18.9691|21.171|20.6741|23.8506|24.2406|25.1814|20.6935|21.0372|21.284|22.2861|22.3956|22.1924|20.7062|22.2977|24.1327|29.6439|27.1218|20.2207|20.5446|21.4172|25.239|27.9558|28.4194|29.1164|16.1264|21.4741|19.3898|27.5592|30.4611|32.5061|31.3394|36.6867||||
2022-02-19 17:31:24|new_0222_0517|MLKN|total_return_price|2|1.6098|1.9247|2.2878|2.1828|2.0079|2.6728|3.103|3.56|3.4591|3.5318|3.1085|3.2661|3.7302|3.3848|3.0205|3.3281|2.9053|3.9881|2.3785|3.6222|3.0392|3.0207|3.0972|3.3832|3.0974|3.3479|2.8266|3.0617|3.2397|3.1023|2.9452|3.1472|3.2701|2.886|2.517|3.2398|3.1799|2.6994|2.8288|3.8085|4.4102|4.8403|5.167|5.8412|4.2943|4.4048|4.4512|3.8981|3.8762|4.7286|5.7197|5.8356|5.6315|6.8643|8.651|12.1261|13.2138|19.1549|18.8137|22.7342|20.61|15.2806|15.8651|12.7181|15.13|17.6595|17.1707|15.4124|20.3608|24.1122|17.8634|19.4039|20.4414|17.3294|16.6278|17.722|17.9015|11.8468|15.2777|12.0038|14.8834|18.0206|20.1071|21.672|18.669|19.5854|19.1526|22.6566|22.8133|23.4897|24.089|23.774|23.1348|22.4238|27.9829|30.6815|28.7824|23.2766|22.1|24.0802|20.0928|22.8728|12.036|8.316|11.7578|13.4204|12.586|15.0986|15.9716|13.6307|17.9323|22.4464|20.9337|16.5901|18.0462|17.571|15.4804|16.4595|17.8515|20.3922|23.9909|21.8411|27.4721|24.3822|27.176|25.9482|26.6517|27.2822|24.5282|24.1388|28.3689|23.4763|28.6237|32.7658|29.6725|27.2074|29.1269|31.2319|33.3482|33.4881|30.8693|36.2856|32.2665|35.1426|34.1874|40.9358|46.4603|33.4836|22.5115|23.3036|35.0217|37.8689|47.3833|41.8422|37.94|40.59||||
2022-02-19 17:31:29|new_0222_0518|PIPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8144|46.2379|38.5491|33.7494|40.1294|31.4333|26.2496|24.7903|32.6296|45.9919|47.2306|52.0495|56.1642|51.3708|51.2859|46.0004|41.5632|28.3451|28.2179|36.6934|30.3813|21.8803|32.1375|41.5972|42.4031|34.2839|28.7608|24.7733|29.8553|34.1736|24.7733|17.019|17.2395|23.0765|19.1739|22.822|26.3853|31.7302|25.8763|30.0589|33.3846|37.4994|43.0988|47.6887|49.4194|46.9251|36.8631|31.5521|35.1917|40.3415|30.4746|40.2821|64.0544|53.9535|50.7658|47.2214|74.0915|75.731|69.1235|68.2056|58.7252|66.5069|65.7406|71.5138|74.2521|36.1449|55.7398|66.9393|96.7291|109.0667|127.5324|130.4808|178.51|||||
2022-02-19 17:31:32|new_0222_0519|CSTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.78|15.88|19.18|23.03|28.74|32.39|24.73|16.18|19.19|11.83|6.39|8.19|4.93|4.38|7.16|6.1|6.85|6.9|10.05|10.95|10.3|10.6|12.35|6.88|7.98|9.74|13.06|13.4|5.21|7.68|7.78|13.37|14.72|18.97|19.49|17.96||||
2022-02-19 17:31:34|new_0222_0520|ETWO|total_return_price|1.32019704433|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|10.28|10.33|10.94|12.74|11.94|12.18|8.79||||
2022-02-19 17:31:35|new_0222_0521|COUR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|39.56|31.65|24.44||||
2022-02-19 17:31:36|new_0222_0522|AHCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.75|9.72|9.83|9.99|10.13|10.2|10.66|15.02|16.1|21.18|36.84|34.82|27.88|23.4|23||||
2022-02-19 17:31:37|new_0222_0523|MSGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.7|75|68.49|105.04|81.8|83.97|72.67|70.34||||
2022-02-19 17:31:39|new_0222_0524|SVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||2.8117|2.9522|3.1117|3.1117|3.1873|3.2647|3.7051|3.9127|3.993|4.7077|4.5459|4.9003|4.5325|4.2884|3.6693|4.1161|4.2333|3.5386|3.1624|3.4818|4.0575|4.2855|4.2896|5.1629|5.7363|4.9757|6.279|7.4975|8.1454|7.5823|8.2535|7.3363|7.7041|8.8627|10.8519|12.1979|11.3395|11.6|12.9996|11.4114|12.6927|12.5639|11.9923|13.3062|13.6314|14.9162|15.2761|16.6625|15.0148|14.9775|12.093|13.0981|9.639|8.3702|6.5123|5.5504|5.4995|9.4218|10.9666|11.2921|10.1173|10.9444|11.5125|11.7752|12.5667|11.203|12.3633|14.5059|13.8043|13.5026|13.5623|16.1872|15.766|17.2572|16.7487|18.118|19.4963|17.502|20.5542|22.2118|19.7163|17.8015|18.6672|19.3835|21.4208|22.4665|24.4187|24.6513|23.1611|23.0442|24.5809|21.2403|24.4981|25.1607|21.2593|23.9121|23.1997|24.4603|23.5646|5.3518|7.0387|7.9038|11.4368|11.8158|12.5636|11.1873|8.78||||
2022-02-19 17:31:43|new_0222_0525|AMWL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.64|25.33|17.37|12.58|9.11|6.04||||
2022-02-19 17:31:44|new_0222_0526|VRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.607|2.4953|2.5024|2.7174|3.1023|3.3115|3.6539|3.8106|4.2099|4.793|5.5477|5.8348|6.2879|7.8014|7.8704|7.4985|6.6842|2.1277|2.257|2.0455|2.2498|2.1367|2.4604|2.023|8.174|9.1767|9.5045|9.1806|9.9077|11.0204|11.2525|12.8368|13.2476|12.3268|11.8572|12.3768|14.8407|16.2729|17.5597|19.239|17.8148|19.548|20.6044|19.2202|20.8695|20.9956|20.4697|23.0807|22.3742|25.5902|25.5102|24.1273|22.3302|21.4182|17.9985|19.2664|18.772|18.9623|13.9806|11.6076|13.6701|19.7742|21.4427|22.1529|18.9254|21.1424|21.6667|22.5238|22.1804|18.2618|18.5326|20.3548|20.857|19.385|19.3553|21.5805|18.768|17.0223|16.8964|16.5853|17.3867|15.5771|15.6592|15.9656|15.3814|15.8863|19.8048|20.0609|23.1968|23.5164|25.2105|23.5251|23.8325|20.975|19.2353|15.0478|18.484|19.5702|18.2042|20.8423|22.0644|20.6979|22.312|14.8195|15.0759|12.62|12.46|15.48|17.15|17.12|18.38||||
2022-02-19 17:31:48|new_0222_0527|GEVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111300|120600|94380|35400|37740|55140|52620|12840|9420|13560|11880|11460|8040|6960|5341.2|2100.6|2190|1500|1308|744|264|112.04|255.6|192.24|81.64|22.4|12.238|13.6|12.08|10.198|7.57|3.95|2.07|2.19|1.9|3.53|2.31|0.82|0.7926|0.9996|4|9.81|7.27|6.47|4.39||||
2022-02-19 17:31:50|new_0222_0528|CSR|total_return_price|0.867306606437|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2163|17.2981|17.0024|17.2666|18.1603|18.9046|18.9046|19.0385|21.5981|20.9221|20.0965|21.5274|21.8869|23.1966|24.7037|25.9579|26.1308|29.6295|29.6889|26.5765|33.332|30.345|31.6423|33.2746|32.9865|33.3664|32.3553|33.0554|35.1832|33.0918|32.9119|36.8036|33.6397|35.0728|36.7686|36.4113|40.1519|43.1015|45.203|41.6285|45.5356|42.8166|44.9772|46.2359|38.5673|46.4322|44.6195|42.4872|40.3251|45.2177|44.165|42.2716|45.8648|50.8831|50.8289|45.7654|40.3863|44.9118|42.0648|47.6711|50.0558|59.5962|60.5235|57.8745|56.1809|56.7772|57.5|57.4649|55.8639|52.5346|51.9742|52.5046|58.7884|54.9803|52.9412|49.8571|48.6771|46.9349|49.6145|51.4813|48.6976|44.7248|44.7248|46.9248|47.4313|53.8019|53.263|54.2435|69.8969|53.1222|54.7541|68.2512|63.5873|67.8481|69.6757|87.797|102.9693|||||
2022-02-19 17:31:55|new_0222_0529|PING|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|24.3|20.02|32.09|31.21|28.64|21.93|22.9|24.57|22.88||||
2022-02-19 17:31:56|new_0222_0530|BRMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3282|10.759|6.4947|8.3547|8.8609|9.3302|9.7622|10.08|9.5771|9.3583||||
2022-02-19 17:31:57|new_0222_0531|PFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||1.4181|1.5447|1.4171|1.394|1.4972|1.6694|1.422|1.3582|1.8375|2.3551|2.367|2.4713|2.4585|2.5346|2.9708|3.323|3.556|3.85|3.9309|3.7685|3.4793|3.0954|3.5913|2.6646|2.8817|2.9716|2.7368|2.2732|2.152|2.4322|2.9763|4.1483|4.0432|3.8227|4.3105|4.934|5.7783|4.9816|5.5289|5.47|5.8962|6.9743|7.7971|8.2555|6.7481|8.0132|8.9568|8.1322|8.4188|8.7222|8.6864|8.5208|8.6045|9.4028|10.0546|9.6203|10.0851|9.213|7.5888|6.4028|5.6691|3.9684|2.8498|2.2853|4.9925|5.7639|4.3748|3.9214|3.4642|3.8982|4.6112|5.5567|5.6923|5.0917|5.674|6.5761|6.6977|6.7725|7.552|9.2185|8.9527|9.3226|10.3918|10.9127|11.6123|10.9874|13.9316|13.4976|15.5179|15.1977|15.7839|16.139|16.4172|18.9588|21.6682|21.2504|22.7145|22.7493|22.6327|25.1036|29.5144|26.6469|21.8246|25.7561|25.772|26.3139|28.8139|13.5908|16.5527|14.7471|22.01|32.0873|27.6339|31.2597|30.6126|||||
2022-02-19 17:32:01|new_0222_0532|RADI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|9.3|9.1546||||8.35|9.18||7||8.3|12.85|14.7|14.5|16.33|16.1||||
2022-02-19 17:32:02|new_0222_0533|MNRL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7738|17.1157|16.7821|17.5604|7.1727|10.5709|8.1201|10.406|13.8339|20.4814|19.1605|21.84||||
2022-02-19 17:32:04|new_0222_0534|NTST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3927|17.4133|18.7823|18.0226|22.6751|23.4339|22.9||||
2022-02-19 17:32:05|new_0222_0535|PSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.45|37.06|33.66|41.68|31.24|35.78|33.54|36.1|40.44|39.36|34.49|34.3||||
2022-02-19 17:32:06|new_0222_0536|DHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2256|2.2038|1.6469|1.6194|1.7789|2.0195|2.1414|2.8199|2.9523|3.1312|3.2452|3.6716|2.6751|2.6119|3.0494|3.577|3.8257|4.7982|5.3904|4.8205|5.213|5.67|5.0666|5.8706|5.8994|5.5843|5.9346|5.8403|7.2478|8.1759|8.096|7.2775|7.9106|8.8812|8.5986|7.8126|8.2161|6.6216|5.8352|6.842|8.0764|9.4641|9.7059|9.201|10.6862|9.8779|10.7878|11.5195|10.4868|10.9503|11.0542|11.0453|11.2944|12.477|13.7949|13.7943|12.7876|12.5585|12.7924|14.2183|12.4393|13.3418|13.672|11.3762|10.4124|9.3973|12.0251|13.8607|16.0873|12.9793|14.5872|15.8532|15.0481|14.8663|12.5166|14.6871|15.0163|10.2176|10.3891|7.1256|7.9845|7.4217|2.2992|3.8922|3.7102|4.1853|4.9268|4.1149|3.4496|2.6114||||
2022-02-19 17:32:10|new_0222_0537|NTUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.45|12.75|5.1|5.38|4.04|3.54|3.99|3.33|4.09|4.74|4.19|3.78|6.38|6.45|8.01|8.45|11.26|11.97|15.84|17.97|10.19|13.91|16.6|17.34|16.12|14.97|19.32|17.78|20.41|23|12.45|8.23|10.78|15.43|14.94|15.91|16.61|14.69|13.87|16.53|15.53|9.66|9.56|11.93|11.33|13.11|10.7|13.29|13.52|13.85|22.43|26.94|25|29.51|35.31|39.47|43.25|38.24|48.05|37.11|37.8|44.38|34.8|38.5|36.9|34.55|38.5|35.9|35.35|34.65|33.19|26.88|25.29|31.11|33.08|19.52|20.55|18.29|19.62|25.65|26.23|24.37|24.19||||
2022-02-19 17:32:14|new_0222_0538|EFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8757|6.1661|6.7268|6.2129|5.2407|5.348|6.2092|6.8766|7.7237|7.8412|9.2214|8.6874|8.9595|9.355|9.9908|10.5167|10.0909|9.358|9.5994|9.2089|9.2328|9.0333|9.5812|9.5863|9.7487|9.2414|9.5709|10.2201|10.1157|9.6248|10.022|10.9362|11.4326|11.3326|13.5944|13.8852|14.2253|14.9302|4.8354|10.2078|10.9969|13.4765|14.9061|18.013|17.7245|16.9842||||
2022-02-19 17:32:16|new_0222_0539|SPNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3909|13.8152|17.5941|15.002|14.6317|13.8152|13.8436|13.4354|14.0051|12.7707|13.0366|10.7863|10.5014|11.2895|11.3465|11.6313|13.6727|14.5747|14.1949|13.2929|11.7263|12.2485|9.0392|9.8558|9.5994|9.4475|9.9887|7.1972|7.1307|6.561|8.7448|9.7703|9.6754|9.24|8.31|
2022-02-19 17:32:18|new_0222_0540|BRSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2783|14.5783|15.7901|17.4511|13.235|13.0708|13.1979|12.5225|11.9447|4.8415|6.5994|4.6628|6.8344|8.2087|9.1485|9.2643|9.4704||||
2022-02-19 17:32:21|new_0222_0541|IDEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|187.5|300|225|337.5|78.75|37.5|18.75|1.5|11.25|15|15|7.485|9|7.5|5.25|3|3.75|7.35|5.25|4.425|5.35|5|3.65|1.49|1.55|1.61|1.44|2.4|5.66|2.72|2.01|2.0664|2.25|2.11|1.93|1.85|1.69|1.56|1.53|1.21|2.0469|1.72|1.4|5.92|1.68|1.88|4.38|1.28|1.89|1.96|1.68|0.8157|0.55|2.09|0.9137|2.09|2.82|2.91|2.1|1.18||||
2022-02-19 17:32:24|new_0222_0542|VTOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|62.46|79.26|83.16|92.55|88.59|85.44|65.25|63.75|62.52|61.44|43.56|34.26|27.45|27.06|21.75|49.68|35.73|26.13|34.26|32.07|27.75|40.53|36.48|26.16|34.62|24.6|30.42|30.51|15.99|13.93|20.93|26.14|25.67|25.57|31.4|31.69||||
2022-02-19 17:32:26|new_0222_0543|PRDO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.407|2.594|3|2.7188|3.75|4.5|3.7969|2.9531|4.4688|4.3906|5.625|9.8125|8.375|12.4063|14.4625|12.215|17.97|19.33|23|22.315|20.165|24.27|32.18|45.31|37.99|56.83|45.56|28.98|40.1|35.38|37.27|35.58|33.65|36.63|29.57|20.64|25.16|31.1|33.79|26.69|25.69|12.63|16.75|18.39|17.45|22.3|21.54|24.31|23.12|31.64|26.39|20.41|20.26|22.76|20.01|13.62|6.77|8.2|5.95|3.9|3.33|2.7|2.9|2.63|5.69|7.03|4.78|5.08|6.63|5.03|3.74|3.84|3.67|4.52|5.85|6.73|10.5|8.68|9.68|10.46|12.42|13.03|16.59|14.52|11.76|16.52|18.71|15.76|18.38|10.47|15.86|12.26|12.77|11.95|12.68|10.68|11.51|
2022-02-19 17:32:30|new_0222_0544|CLSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6239|16.5929|12.2542|19.8717|19.8717|29.8076|34.9742|29.8076|22.3557|32.2916|36.2659|34.7755|49.6793|34.2787|34.1794|24.2435|15.5993|22.3557|64.5831|18.3813|33.8316|19.8717|8.0977|5.3554|1.232|2.5734|12.8968|26.5387|21.4714|17.15|10.94|11.01|||||
2022-02-19 17:32:32|new_0222_0545|ADV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.4|9.9|11.05|10.16|13.17|11.81|10.79|8.65|8.02||||
2022-02-19 17:32:33|new_0222_0546|FMTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.49|49.84|34.9|28.02|24.89|23.19|14.22||||
2022-02-19 17:32:35|new_0222_0547|ECVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.257|11.6885|9.699|12.6833|12.1788|10.7506|10.779|11.3901|11.184|12.2072|8.3774|9.1661|7.1552|11.7901|13.5241|12.333|11.94|10.35||||
2022-02-19 17:32:36|new_0222_0548|PTVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3555|17.6479|13.4515|14.8474|12.4254|12.68||||
2022-02-19 17:32:37|new_0222_0549|FULC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|7.69|17.45|11.94|18.29|7.63|12.18|11.43|9.51|27.26|17.66||||
2022-02-19 17:32:38|new_0222_0550|SCU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.8225|116.1851|91.267|86.8281|54.9038|18.1969|26.2745|39.0229|53.3409|60.4409|73.7502|66.1132|68.7906|70.4496|80.7442|65.7037|46.2036|43.3588|46.4896|39.6527|50.4041|49.543|55.2884|60.7645|65.3884|88.1575|92.5337|89.2146|72.0878|77.9532|89.9391|94.4829|63.0702|48.8473|29.6625|29.5887|29.6625|21.8411|16.4349|17.9125|23.0668|19.8859|20.7628|16.4961|11.6669|7.4395|12.6774|18.3593|20.3629|19.1834|9.7586|10.9806|9.5593|13.4073|20.595|23.2208|26.6869|21.44||||
2022-02-19 17:32:41|new_0222_0551|AEVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.37|9.92|10|14.54|11.6|10.57|7.94|7.56||||
2022-02-19 17:32:42|new_0222_0552|AMTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.7649|115.1465|12.9534|13.8693|18.0212|19.7337|21.6951|15.323|14.9745|9.2695|14.5962|18.4891|21.2869|24.702|34.678|||||
2022-02-19 17:32:43|new_0222_0553|RGP|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6346|8.3806|9.9205|7.6054|7.5635|8.7926|8.8939|6.6346|6.0759|6.3204|7.1165|9.5853|9.1732|10.9122|13.9572|12.2426|15.8393|17.1173|13.9118|19.3452|20.4277|19.2055|17.6691|16.2933|20.2251|23.5774|22.0479|21.7892|14.8265|11.7159|15.8004|16.549|12.5807|10.3858|13.4674|11.4469|13.889|12.7188|12.3336|8.3639|12.229|13.982|10.3649|7.517|6.9968|9.9652|9.132|9.0048|8.6126|9.5947|8.3565|9.6604|10.8309|10.2052|9.6542|11.9234|11.9557|14.0059|13.1112|12.8861|14.0386|11.4309|12.7147|12.61|13.4113|14.3341|10.6288|10.4353|14.1068|13.5311|14.287|13.8528|14.2289|15.5407|14.0185|15.2578|14.097|12.8437|10.6898|11.699|11.9432|12.3852|14.2239|15.4531|17.0369|16.66||||
2022-02-19 17:32:46|new_0222_0554|ITOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.68|24.67|33.82|34.18|25.65|27|46.56||||
2022-02-19 17:32:47|new_0222_0555|VIEW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|8.48|5.42|3.91|
2022-02-19 17:32:48|new_0222_0556|FBRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4037|10.4037|10.4037|14.94|
2022-02-19 17:32:49|new_0222_0557|ETD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||3.405|3.1384|3.9383|5.1281|4.2665|3.364|3.7127|3.9792|3.4259|2.9129|3.5283|3.3437|4.3076|4.0614|5.1155|6.3359|7.1661|9.4027|10.2384|12.7474|19.7659|16.5071|12.0073|13.5986|13.7995|18.8204|15.8798|16.0252|12.5125|12.0307|14.2146|16.8431|17.0045|16.3794|13.8753|21.0116|19.2465|17.6421|16.4117|17.4673|14.983|17.9344|18.399|21.4616|21.1952|19.9337|19.3447|22.3725|17.9591|18.896|17.7586|20.818|24.0622|21.0203|20.0349|20.9864|20.6557|20.1327|19.3292|16.961|17.0645|14.8744|17.1076|8.8681|7.067|6.5545|10.4905|8.5599|13.2085|8.9776|11.2492|12.9263|14.1811|13.8174|8.8618|15.5153|16.6174|13.1163|14.4896|17.4321|22.3207|19.5826|19.0086|20.8259|17.4819|17.0635|15.7879|21.5553|19.3142|18.4865|18.6356|19.7268|22.6825|23.6838|22.5328|26.704|22.3291|23.6789|23.897|21.2197|17.3307|18.6553|15.9192|13.6239|15.7744|17.537|16.0507|16.1968|8.7847|10.3984|11.9015|18.026|24.9246|25.944|23.1585|25.9884||||
2022-02-19 17:32:53|new_0222_0558|ROCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|45.45|43.96|35.86|40.03|38.97|34.76|84.46|75.98|54.2|45.53|30.2|29.87|30.42|2.9|10.1|9.85|10.41|13.4|23.61|24.7|28.2||||
2022-02-19 17:32:57|new_0222_0559|ANNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|30.23|25.03|27.84|22.51|18.61|11.49||||
2022-02-19 17:32:58|new_0222_0560|ALRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0178|9.6766|4.9766|5.1839|6.4059|7.6031|6.8359|7.7883|7.6722|8.0869|8.5154|9.1237|9.3311|8.9163|9.1928|9.0048|8.9495|8.5846|8.2666|8.5707|6.3866|5.7479|6.0734|6.4922|6.0734|6.5481|6.7798|6.9194|6.7032|7.179|7.3901|6.5456|7.245|8.0263|7.9553|8.8076|8.8076|9.8042|11.2398|12.3926|14.6982|15.6473|15.2381|18.2184|17.3404|16.6819|17.8848|17.7794|16.6913|17.7661|15.6342|15.1456|15.0243|16.643|17.1349|18.352|18.5053|21.1574|23.9151|22.5256|17.8234|18.5098|17.7555|20.5639|21.7422|15.8631|19.1162|18.6683|26.8242|30.6963|30.0657|29.3163|29.49|||||
2022-02-19 17:33:01|new_0222_0561|OPRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.22|23.8|10.55|13.44|11.79|19.37|20.71|20.03|25.03|20.25||||
2022-02-19 17:33:02|new_0222_0562|AMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.53|27.13|29.57|20.19|27.29|22.42|23.94|23.42|25.15|25.06|25.11||||
2022-02-19 17:33:04|new_0222_0563|BFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3827|12.3827|12.8249|12.8249|12.8249|12.8249|12.8249|13.7094|13.4883|13.7094|13.7094|14.1516|13.7094|14.815|16.3628|15.4784|15.8321|15.6818|15.0361|14.5939|14.6823|14.1074|13.9305|13.7094|12.648|12.1616|11.9404|11.4982|9.6408|7.9603|8.8448|8.2256|8.1372|9.7293|10.6137|10.1715|10.6137|11.9404|12.8249|11.9404|12.4763|12.62|13.8775|13.3483|14.3551|14.1273|14.583|14.9112|17.4346|17.8114|19.288|19.1495|20.903|21.6413|22.2411|22.195|22.7749|25.4131|26.2991|28.1918|31.1679|33.2396|34.1342|35.2313|42.2775|43.1869|50.4005|51.5625|46.0324|56.2966|66.3396|64.7339|67.6488|57.2346|61.5783|55.8011|65.1502|70.2412|69.4614|70.375|71.6|||||
2022-02-19 17:33:07|new_0222_0564|FREE|total_return_price|0.0440097799511|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.79|9.9|9.87|9.98|6.94|8.19|13.13|13.68|13.1|12.01|||||
2022-02-19 17:33:08|new_0222_0565|NESR|total_return_price|0.0139968895801|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.541|9.58|9.78|9.9599|10.06|10.97|9.91|10.33|10.68|8|6.85|4.84|4.88|6.37|8.06|12.09|12.05|12.73|12.79|||||
2022-02-19 17:33:10|new_0222_0566|DYN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.19|21|15.53|21.04|16.24|11.89||||
2022-02-19 17:33:11|new_0222_0567|ATHA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.46|34.25|18.4|10.24|9.38|13.03||||
2022-02-19 17:33:12|new_0222_0568|CARE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8664|9.8639|9.4206|7.1952|6.6733|6.4123|6.0364|5.3573|3.9606|4.62|5.8227|5.2605|5.056|6.6217|6.7278|6.6039|7.7331|7.8167|7.7744|6.566|6.8487|7.759|7.3689|7.9891|7.9003|8.4824|9.5182|10.0168|10.0614|10.4302|10.5895|10.9918|11.6545|12.5684|11.992|12.2242|13.0076|13.4492|12.5601|12.9274|12.9185|16.7798|15.3898|17.2068|17.1273|17.1571|17.7727|19.6096|14.6451|18.7656|19.1926|19.2918|23.5513|8.55|8.07|6.69|11.14|12.88|12.73|13.66|14.92||||
2022-02-19 17:33:15|new_0222_0569|ALTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||26.25|26.25|26.25|49.35|196.875|393.75|454.125|294|984.375|853.125|1017.45|721.875|1739.325|3346.875|3428.775|2912.175|1411.2|1575|721.875|705.6|492.45|1575|2100|869.4|738.15|229.95|377.475|682.5|614.25|661.5|787.5|462|399|162.75|294|194.25|283.5|246.75|208.95|515.55|568.05|622.65|1053.15|1046.85|1083.6|1136.1|2266.95|2427.6|1474.2|1615.95|1788.15|1386|1010.1|862.05|462|190.05|145.95|46.2|34.65|40.95|54.075|74.55|116.55|67.2|93.66|75.7785|66.15|16.2015|4.335|15.9|16.5|5.325|5.85|4.7415|5.055|3.98|3.51|5.09|15.5799|15.29|13.96|10.33|10.79|10.32|6.49|4.78|4.68|5.45|6.91|9.5|6.85|6.25|5.55|4.55|3|2.6|1.9|0.861|0.98|0.765|0.5633|0.65|0.26|0.7099|7.31|5.43|5.43|6.11|4.94|4.81||||
2022-02-19 17:33:19|new_0222_0570|GNUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240|180|150|135|150|105|84|105|54|54|57|72|55.5|57|21|25.5|21|7.11|13.47|12.6|10.41|5.46|4.47|6.42|6.3|3.75|3.45|2.76|6.15|6.15|5.78|3.78|3.4|3.828|2.59|2.5978|2.58|2.05|2.05|1.97|1.55|0.7278|0.2219|0.3|2.25|1.29|1.38|2.07|1.84|1.41|1.1|
2022-02-19 17:33:22|new_0222_0571|FRST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4829|12.1963|11.5718|10.264|9.1414|6.9431|6.6125|5.8778|6.0614|4.1144|3.6075|6.1716|5.3047|5.3267|5.7235|5.5324|5.2863|5.4516|5.2826|4.8198|4.5993|4.4744|4.9934|5.1849|5.6386|6.1349|7.194|6.9608|7.5112|7.9145|7.814|8.6237|8.7979|9.3086|9.9282|9.4097|9.4969|11.3303|10.5633|10.3903|11.1291|14.4182|14.3129|15.8708|14.4203|14.3398|14.5661|16.4373|15.3669|12.2361|13.964|13.7437|14.5145|15.3558|8.7435|8.9617|8.5646|11.957|14.7182|15.1396|13.6047|15.12||||
2022-02-19 17:33:25|new_0222_0572|AUD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.607|22.3975|23.715|27.7554|46.3761|35.8361|33.8159|21.0361|21.6949|27.6148|34.8875|23.0053|33.4189|39.1878|30.6223|32.5335|33.3064|31.4444|34.3675|33.4329|36.8198|30.805|26.1963|23.6518|25.0009|24.6636|23.188|21.08|20.6655|20.2804|18.0288|18.1693|21.1569|20.9265|18.3609|15.7533|11.4962|8.3431|6.2803|4.3382|1.1506|0.8949|1.2103|4.3467|6.5371|10.1338|8.5485|6.8695|9.7162|9.1536|6.7587|4.5598|5.2331|5.4888|4.6876|5.949|6.0769|6.5712|7.9519|7.2956|9.1366|9.0258|8.7701|6.8439|10.6366|10.3554|10.0145|8.5997|9.6054|9.2304|11.6995|11.0817|13.7358|12.234|8.9471|10.2781|10.1741|8.7086|7.3362|7.2345|5.1631|5.076|5.8989|3.3571|4.9778|1.62|1.74|1.62|2.16|5.08|4.39|3.75|2.56||||
2022-02-19 17:33:28|new_0222_0573|KDNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.3|151.65|95.15|145.6|62.1|53.1|68.3|56.25|53|54.75|54|38|45.75|36.25|33|13.25|19.9|8.95|5.45|5.95|12.75|11.55|11.55|15.97|16.74|14.24|12.46|16.32||||
2022-02-19 17:33:30|new_0222_0574|CVLG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||19|19.5|16.25|13|14.688|12|16.25|17|19.25|14.375|14.125|16.375|18|15.25|21.9063|19.5|11.375|17.875|14.875|15.75|15.25|17.375|15.875|8|9.3125|10.75|13.625|12.45|9.4|15.96|14.66|21.25|17.5|18.96|16.99|17.16|18.29|19.01|18.03|17.09|19.32|20.82|17.6|13.2|12.1|13.98|14.6|15.22|12.21|11.4|11.02|11.4|6.75|6.72|5.19|3.35|2.88|2|1.96|5.5|4.91|4.21|6.03|6.76|7.468|9.68|9.25|7.75|3.65|2.97|3.2|3.74|4.6|5.53|6.04|6.24|6.34|8.21|10.1|12.88|18.59|27.11|33.16|25.06|17.97|18.89|24.19|18.07|19.33|19.34|18.8|17.53|28.98|28.73|29.83|31.5|29.06|19.2|18.98|14.71|16.44|12.925|8.67|14.43|17.49|14.81|20.59|20.68|27.65|26.43|||||
2022-02-19 17:33:34|new_0222_0575|BVH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3722|13.4776|17.2332|13.9168|9.9417|8.2853|8.2853|7.9541|6.7965|4.8052|4.1427|3.9789|3.8114|2.8995|5.7172|6.6287|9.2801|7.4241|9.9427|10.6056|7.6894|7.6227|6.9601|13.7043|19.7431|26.6798|41.0917|37.0421|31.5036|36.8604|36.5135|31.191|25.8684|19.4664|23.1141|23.1513|21.5508|25.3101|16.526|14.5533|10.8312|5.6948|4.5781|2.7543|2.0471|0.8375|0.8189|1.5633|2.0844|1.3772|1.7494|1.6377|1.2283|1.3772|1.5633|1.1538|1.2469|1.3772|1.861|2.2332|2.9516|4.9504|7.2208|8.933|8.8585|10.794|13.2134|13.7717|14.4416|11.7245|11.9479|13.325|10.6079|11.7242|10.9801|9.5156|13.8066|18.2781|23.117|25.3057|27.7801|30.2559|34.7661|33.5734|26.762|21.7499|23.0481|17.1535|18.4337|18.2684|4.9471|8.4752|11.4205|12.45|19.61|16.74|24.72|35.01||||
2022-02-19 17:33:38|new_0222_0576|PASG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|15.75|27.33|13.11|25.57|17.48|13.24|9.96|6.35||||
2022-02-19 17:33:39|new_0222_0577|ME|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|11.43|10.17|11.69|9.06|6.66|||||
2022-02-19 17:33:40|new_0222_0578|QMCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.5|113|112|99|79|124.5|93.5|92|80.8|64.08|76.8|70.72|36.4|24|22.32|26.56|30.88|24.64|24.56|29.6|24.4|17.44|19.76|21.6|22.56|23.12|25.12|29.6|22|18.32|18.4|21.6|24.32|28.4|22.4|16.24|12.4|8.4|2.72|5.36|6.4|10|23.36|21.6|17.92|15.36|29.92|20.32|26.56|16.16|20.4|21.6|16.96|12.64|10.08|10.4|11.28|11.36|9.68|9.36|9.36|9.36|14.08|13.12|14.4|5.96|6.0736|4.6648|3.52|6.08|6.224|6.8|7.6|5.8|5.58|4.09|2.32|2.4|1.21|2.44|2.77|6.21|7.3|2|4.37|5.35|5.66|8.77|6.79|5.12|5.29||||
2022-02-19 17:33:44|new_0222_0579|AOUT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.23|15.13|18.98|25.85|26.98|22.78|16.58||||
2022-02-19 17:33:45|new_0222_0580|BRBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3236|16.6602|17.2491|17.165|16.4919|16.9967|17.8381|17.165|18.5113|16.9967|17.3333|17.8381|15.4822|16.1553|||15.8187|15.1456|18.5113||13.7993|11.7799|14.4725||15.1456||3.3691|3.3657|3.4498|3.3657|3.4135|3.4169|3.4619|3.7823|3.4337|3.8635|3.7158|3.7447|3.5952|5.0622|5.8137|5.4936|5.6034|6.226|7.7881|6.212|5.9338|6.0179|6.1134|6.2508|6.8449|9.0117|8.6726|8.0442|8.4319|9.8754|10.0365|10.6942|10.7536|11.4599|10.2159|10.4857|12.6585|12.5659|12.7475|10.0492|9.6029|8.6843|11.4316|14.2763|17.2545|16.6888|17.9984|
2022-02-19 17:33:47|new_0222_0581|BOLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|32.91|15.46|12.65|4.9||||
2022-02-19 17:33:48|new_0222_0582|SQZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|28.98|13.68|14.45|14.42|8.93||||
2022-02-19 17:33:50|new_0222_0583|SPFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4592|15.9254|15.8653|20.4116|11.9856|13.9229|12.1613|18.6639|22.4006|22.8751|24.3021|27.8714||||
2022-02-19 17:33:51|new_0222_0584|LCTX|total_return_price|0|||||||||||||||||||||||||||||||||||||3.1177|2.9638|2.7329|3.0023|2.9253|3.1563|3.0793|2.425|1.4627|0.9622|0.6929|0.6162|0.5386|0.5386|1.0393|0.9432|2.6171|7.005|6.3898|8.622|9.623|10.1616|15.7043|17.5518|13.1639|5.7736|8.314|16.0507|14.7805|10.7971|8.3722|8.1986|10.6235|6.5247|6.4092|6.9284|7.381|7.1131|5.3579|4.2494|2.7713|1.9861|1.1362|1.4965|1.4319|1.8476|1.5704|1.2748|1.6813|1.5612|0.9977|1.3949|1.0439|0.5358|0.3972|0.2864|0.3603|0.2032|0.194|0.2448|0.5173|0.4157|0.2956|0.3787|0.2771|0.545|1.0901|1.6351|1.9769|2.3556|5.284|3.9076|6.5866|5.6905|4.388|7.6951|6.8822|4.739|4.0739|5.3672|4.0739|4.2494|3.8799|2.9007|3.5288|3.6582|3.5104|3.3256|3.0392|2.8175|2.9007|3.4457|4.5912|3.3533|2.7713|3.7875|2.87|2.61|3.9|3.61|3.45|3.15|2.84|2.15|2.69|2.06|2.35|0.913|1.31|1.1|0.98|0.89|0.8281|0.87|0.9366|1.76|2.35|2.85|2.52|2.45||||
2022-02-19 17:33:56|new_0222_0585|ESGC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220|212.6|280.8|306|292.6|431.4|332.8|502.4|543.8|189.2|226.8|312.6|323.4|264|205|234|272|196|231|282|254|166.2|182.8|43.6|56.2|67.8|33|63.2|43.2|34|36.2|30.2|18.034|4.516|
2022-02-19 17:33:57|new_0222_0586|RRBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.2602|47.9338|42.6704|54.1073|34.9373|43.5556|42.686|48.9457|58.9617|50.4129|49.5053|53.79|||||
2022-02-19 17:33:58|new_0222_0587|HFFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|9.8717|9.98|10.15|15.05|14.5|13.63|34.81|17.34|19.83|8|9.05|6.54|7.825|7.22|5.16|6|8.11|
2022-02-19 17:34:00|new_0222_0588|GTYH|total_return_price|0.0203488372093|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|10.0415|9.95|10.05|9.96|9.95|9.96|10.1|10.17|8.8|9|7.05|5.46|4.52|4.37|3.36|3.04|5.84|5.37|6.94|7.57|||||
2022-02-19 17:34:02|new_0222_0589|LOTZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|7.13|5.46|3.81|2.27||||
2022-02-19 17:34:03|new_0222_0590|PSTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7992|12.8439|13.5882|14.8566|14.2531|14.6197|13.5666|15.409|16.2216|18.2209|18.1891|18.7533||||
2022-02-19 17:34:04|new_0222_0591|NKTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|30.06|61.47|32.9|31.69|27.81|15.35||||
2022-02-19 17:34:06|new_0222_0592|AKUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|22.87|19.83|13.87|12.55|11.61|8.5||||
2022-02-19 17:34:07|new_0222_0593|CRDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1350|1368|1440|945|1288.8|756|684|648|648|316.8|273.6|331.2|266.4|270|244.8|158.4|129.6|126|118.8|162|140.4|144|252|189|179.64|144|187.164|97.2|57.6|201.6|172.8|255.6|262.8|234|446.4|439.2|465.12|504.72|374.4|406.08|257.76|309.6|312.48|504|835.2|380.16|416.88|360.72|329.76|322.56|158.4|75.6|64.7496|50.76|18|24.4944|5.1|4.98|3.084|3.75|2.55|1.47|1.27|0.7398|4.14|14.19|18.95|9.26|7.37|6.55|6.01||||
2022-02-19 17:34:09|new_0222_0594|CTXR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.75|27|25.5|19.05|27.75|32.25|12.75|9.225|7.1985|7.6485|6.31|3.14|4.11|3.25|2.2987|1.74|1|1.42|0.9728|0.77|1.15|0.51|1.08|0.96|1.07|1.85|3.51|2.08|1.53|
2022-02-19 17:34:11|new_0222_0595|BBCP|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.75|9.78|9.85|9.9368|10.22|7.89|6.7|3.95|3.33|5.1|2.65|3.72|3.7|5.62|7.9|8.6|8.74|7.93||||
2022-02-19 17:34:12|new_0222_0596|ONCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|32.33|13.92|13.8|9.34|5.27||||
2022-02-19 17:34:14|new_0222_0597|HBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6823|17.3934|9.7214|12.4698|10.6153|14.507|16.5543|16.9739|15.2982|18.5749|||||
2022-02-19 17:34:15|new_0222_0598|FREQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|17.53|17.81|23.25|19.21|35.26|9.5|9.96|7.06|5.13||||
2022-02-19 17:34:16|new_0222_0599|AFCG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8227|19.8047|21.107|22.76||||
2022-02-19 17:34:17|new_0222_0600|ASLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.76|9.9|10|10.16|10.01|10.27|10.22|16.75|12.03|12.06|16.81|17.68||||
2022-02-19 17:34:18|new_0222_0601|TNXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40000|40000|20000|14800|9200|5800|6740|3660|11040|10040|13180|12370|6190|6120|8970|5440|7790|2410|2090|700|490.5|414|426|431|354|294|459|60|19.6|24.1|13.6|4.45|1.17|0.71|0.6105|0.9|0.655|1.25|1.14|0.5889|0.3912||||
2022-02-19 17:34:20|new_0222_0602|TCRR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.41|17.15|14.48|15.48|15.95|6.74|15.36|19.35|30.16|20.88|16.52|8.69|4.66||||
2022-02-19 17:34:21|new_0222_0603|SNSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|14.53|9.76|10.52|5.8||||
2022-02-19 17:34:22|new_0222_0604|PSTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|8.87|10.97|9.55|10.02|7.29|6.81||||
2022-02-19 17:34:23|new_0222_0605|ETNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27|26.29|25.25|19.93|25.66|24.37|23.68|18.7|19.59|13.07||||
2022-02-19 17:34:24|new_0222_0606|BDTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|24.95|42.16|30.23|32.05|24.26|12.19|8.46|5.33||||
2022-02-19 17:34:25|new_0222_0607|TIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.25|13.1|16.15|15.08|10.35|8.91|
2022-02-19 17:34:27|new_0222_0608|SBTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.34|43.63|30.89|9.98|6.66||||
2022-02-19 17:34:27|new_0222_0609|PBFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.285|12.69|15.31|10.38|9.15|8.99|10.61|11.63|12.02|12.96|11.15|
2022-02-19 17:34:29|new_0222_0610|IBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|1.5|2|3.3|11.8|8.5|10.5|11.5|23.4|30.7|32.8|28.4|16.5|9.011|10.8|8.299|11|7.21|5.5|4.491|4.4|3.55|5.261|4.25|6.065|7|7.59|9.923|6.7|6.11|5.5|6.499|5.679|4|4.2|3.9|3.102|1.55|0.228|1.09|0.8402|0.57|0.873|0.765|0.5405|0.2315|1.32|1.61|2.35|1.12|1.73|1.5|1.16|0.5761||||
2022-02-19 17:34:31|new_0222_0611|FOA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.14|7.63|4.95|3.97||||
2022-02-19 17:34:32|new_0222_0612|CRD.A|total_return_price|0||||||||||||||||||||||||||||||4.1225|2.9625|4.1797|5.2037|5.9962|7.097|7.0579|6.8519|5.2848|4.7362|6.2166|6.1134|4.9348|4.5134|4.5504|4.8039|4.7736|4.5205|4.5982|4.6408|5.1252|4.6796|4.7972|4.6144|5.1917|6.306|6.7033|6.7898|7.2551|9.8516|9.0708|9.1638|9.0733|7.9191|6.574|5.0588|6.7038|5.9307|5.7749|5.6514|5.6571|5.5345|5.4402|5.4155|6.8696|5.1012|4.949|6.5014|3.584|3.0511|2.4422|2.5113|2.9704|4.3154|4.4275|3.0802|3.0165|4.2051|4.5683|4.6607|4.4279|5.0904|3.9184|3.9648|4.5572|4.1733|4.1733|3.8667|4.4589|3.8458|2.4385|3.1352|4.3544|7.0088|4.6958|2.9471|2.543|2.2643|2.327|2.104|1.7069|1.4213|1.693|2.3701|3.5418|2.6736|2.9052|2.8089|2.8051|3.1699|4.2304|4.0032|3.8574|5.6287|5.9365|7.2521|6.3266|6.0966|6.8112|6.0552|6.1617|4.5746|4.2086|5.0724|6.4913|7.6857|8.1789|7.085|6.8351|8.4993|7.6036|7.232|7.8323|8.2532|8.2255|8.5995|9.8756|10.2746|10.9012|6.9025|7.6019|6.3324|7.2021|10.4447|8.9501|8.9029|7.49||||
2022-02-19 17:34:36|new_0222_0613|MEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.94|14.61|12.47|9.9|6.77|7.47|9.03|14.18|14.2|20.75|19.06|14.18||||
2022-02-19 17:34:38|new_0222_0614|ONCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||824.53|717.5|854|777|940.1|693.7|803.6|644.7|533.4|765.8|618.1|632.1|1264.9|1414|1259.3|1165.5|1082.2|1108.1|1078|1331.4|1144.5|740.6|647.5|905.1|252|249.2|187.6|235.9|182|172.9|375.9|255.5|212.1|269.5|202.3|343|319.2|294|478.8|149.1|106.4|109.9|95.9|52.465|67.9|50.4|105|56.35|54.6|37.1|43.057|53.2|45.43|36.75|29.33|59.43|90.02|118.65|132.51|10.99|5.705|8.4|6.81|5.02|4.21|2.7862|2.92|1.78|4.81|7.32|4.75|4.2|2.28||||
2022-02-19 17:34:41|new_0222_0615|AOMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3873|16.5799|16.38||||
2022-02-19 17:34:42|new_0222_0616|BCEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.48|11.12|17.27|15.43|23.45|13.97|16.75|15.33|8.52|5.76|3.13||||
2022-02-19 17:34:43|new_0222_0617|INZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.55|26.29|20.64|19.8|17.04|11.59|6.82||||
2022-02-19 17:34:44|new_0222_0618|HOFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.44|2.49|1.23|5.02|3.93|2.65|1.52||||
2022-02-19 17:34:45|new_0222_0619|MILE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.995|10.29|9.15|3.55|2.19||||
2022-02-19 17:34:46|new_0222_0620|VEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|7.53|3.95|5.02|6.23|8.87|12.49|13.16|13.7||||
2022-02-19 17:34:47|new_0222_0621|TLIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.26|12.85|11.03|6.25|4.01||||
2022-02-19 17:34:48|new_0222_0622|LSEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|9.6|9.78|10.05|10.15|10.27|10.36|10.35|10.7|10.54|10.57|9.56|8.37|8.66|7.23|
2022-02-19 17:34:49|new_0222_0623|STON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2735|5.9508|6.3883|7.0168|7.1554|6.5283|6.9442|6.7232|7.2547|8.8473|8.792|9.522|9.2848|7.6638|6.9456|7.0099|6.0187|4.6361|5.0214|7.0028|8.2653|9.7162|9.8285|10.6559|13.539|16.0845|15.345|15.7584|16.5954|15.4674|15.1781|16.2751|14.6991|14.1989|16.955|17.9002|16.3927|18.279|18.3642|18.4288|19.947|20.1602|23.374|25.2051|23.6503|23.3446|22.3969|22.0435|23.0624|7.8814|8.9949|9.19|5.9|6.64|6.6|6|4.5001|2.27|3.75|1.61|1.46|1.3303|1.18|0.9555|0.9053|2.46|2.05|2.62|2.09|2.43|
2022-02-19 17:34:52|new_0222_0624|SGTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.03|22.35|10.73|5.65|2.76||||
2022-02-19 17:34:53|new_0222_0625|HPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1596|6.9621|15.7708|5.9745|10.1024|8.9679|14.6195||||
2022-02-19 17:34:54|new_0222_0626|SPRB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.89|24.31|16.6|11.21|6.01|4.46||||
2022-02-19 17:34:56|new_0222_0627|HMPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.861|8.9229|5.6896|4.0853|4.5||||
2022-02-19 17:34:57|new_0222_0628|DTRUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|
2022-02-19 17:34:57|new_0222_0629|DELHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.9|12.3|11.32|
2022-02-19 17:34:58|new_0222_0630|HELFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|23.59|23.15|19.05|
2022-02-19 17:35:00|new_0222_0631|HENOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.398|6.3409|5.5949|6.5274|8.4027|10.765|11.2706|10.1091|10.9246|12.8251|12.4613|14.222|11.7118|12.3919|14.6386|13.6571|17.0984|17.7327|20.4619|20.5688|22.7437|25.2159|22.9383|25.1615|23.8268|24.1222|26.3963|25.6505|22.3276|25.6191|24.2598|26.7154|30.9943|27.0895|29.5642|32.7287|31.2817|30.6345|29.7029|30.0892|28.8232|25.7635|23.4338|23.5965|24.4893|24.6045|17.1358|22.6028|25.343|27.7652|27.353|26.65|23.11|20.23|
2022-02-19 17:35:03|new_0222_0632|IFNNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.9122|73.0594|44.4528|30.5417|29.3535|19.9625|13.1727|16.8092|18.8097|12.6472|6.6203|6.3405|6.0608|8.2223|12.5115|11.3672|11.5282|11.1553|9.1802|9.1717|8.0782|7.8579|8.0952|7.7731|8.4851|9.2141|10.333|11.808|12.9184|13.8932|14.2153|9.994|5.4335|8.0782|6.2303|0.924|0.924|2.9923|4.535|4.6961|5.3488|4.9504|5.264|7.7985|8.6753|9.1125|7.3123|6.4722|8.5775|5.7971|6.4616|7.1261|7.4069|7.5136|9.2031|9.4521|10.554|11.1181|10.3871|9.6561|11.1626|11.6591|9.7742|13.728|12.7968|13.1715|15.6072|16.2348|17.5186|20.47|23.782|25.8319|27.0908|24.8164|22.2494|18.8858|21.4029|16.5326|19.5511|21.9332|11.7539|23.1285|28.237|38.0205|41.4443|40.8197|42.3168|45.9655||||
2022-02-19 17:35:07|new_0222_0633|RWEOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.639|18.966|17.0567|17.0567|17.4385|19.6024|18.2659|19.7934|20.7735|18.5841|19.0169|18.966|16.5984|13.4926|11.125|16.1989|14.174|20.4884|22.9928|25.5143|26.34|30.3585|32.6705|35.5837|38.3691|42.3765|48.2597|47.7766|64.6874|62.7547|60.0547|62.8116|69.519|77.875|67.2169|72.7077|56.7631|53.2759|42.2685|49.1507|58.1907|61.3762|54.1902|41.99|43.7488|42.3845|40.2054|37.3548|24.575|25.1197|33.6396|28.7099|33.9158|30.4427|27.5843|25.4253|27.6696|28.8988|31.8133|34.9605|33.063|26.3354|21.8585|18.5742|8.906|10.73|10.4474|12.6825|13.9756|10.1905|13.6159|18.891|19.559|17.2468|21.2888|20.9929|23.2426|19.6127|24.6734|24.5346|29.5384|28.6838|24.2782|34.2288|36.6167|39.5071|37.061|36.08|36.94|40.04|
2022-02-19 17:35:10|new_0222_0634|SOAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.4776|78.4776|78.6416|78.6416|127|127|
2022-02-19 17:35:12|new_0222_0635|SMNEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.15|37|29.97|27.01|25.98|
2022-02-19 17:35:13|new_0222_0636|ZLNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|20.31|16.4|13.18|20.53|18.54|20.09|23.07|24.61|26.41|26.59|27.505|19.96|13.06|20.03|21.52|22.175|25.12|18.73|35.43|45.726|55.94|48.42|60.9075|47.18|39.97|
2022-02-19 17:35:15|new_0222_0637|SHEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.9434|||||
2022-02-19 17:35:16|new_0222_0638|TTE|total_return_price|0|||||||||||||||||||||||||||||||||||3.4469|3.66|3.2339|3.6005|3.3235|3.284|3.7983|3.8083|4.3725|4.3725|4.2113|4.7002|4.8028|4.8439|4.926|5.1023|5.0812|5.7348|5.7348|6.4133|6.7587|6.9531|7.3202|8.9185|10.0967|9.8214|10.5812|11.7243|11.2648|8.9221|10.9397|11.5562|11.5578|12.6167|13.4138|14.2288|13.5705|13.4319|12.5564|13.1916|12.6936|13.1991|14.3942|15.4831|12.6027|13.6841|12.109|14.8911|14.8911|18.1739|18.0737|19.3757|20.6039|22.428|23.9369|24.289|28.2322|26.6501|27.7738|28.0375|28.2172|31.2651|30.3348|35.8455|35.8676|37.2444|33.3712|39.1811|27.8821|26.1006|23.1554|26.3475|28.7914|31.9827|28.9762|22.8591|26.4232|28.0528|31.9816|31.2044|24.079|28.4764|28.8687|25.8075|29.1626|30.7393|28.8101|29.6871|35.8052|38.4058|41.6332|46.3692|41.8924|33.7534|33.2006|33.3107|30.7675|31.3822|32.1916|34.5842|34.7909|37.6675|37.7591|37.6295|41.1641|43.0837|45.5597|48.388|52.0485|42.7368|46.146|46.8963|44.3247|47.1376|32.8487|34.6115|31.5675|39.2978|44.3587|43.8519|47.2197|49.46||||
2022-02-19 17:35:22|new_0222_0639|SONY|total_return_price|0.0245815899582|5.2403|4.6115|5.0307|5.5757|5.408|4.5696|5.3116|5.7331|5.7826|5.0598|6.2945|7.3221|7.7931|6.2517|7.5808|6.6837|6.9441|11.2407|10.1735|14.6572|15.5349|18.4311|16.8738|18.0345|17.5925|20.3772|20.8431|17.9371|18.9163|21.0082|17.8351|17.0971|16.5137|16.3342|15.7602|12.2589|12.9067|12.4582|12.9711|15.4608|18.0796|17.0723|18.417|22.904|22.7009|24.0721|24.6169|20.0669|20.8881|22.2733|18.8768|25.1689|26.7225|26.5154|25.0538|28.8618|30.6362|42.5098|35.3105|35.7059|35.653|35.679|27.7364|38.532|39.0331|52.8266|67.5276|118.5291|95.4686|79.4954|70.316|61.2959|65.0288|42.0121|32.4987|44.0773|46.2087|38.6465|36.964|30.1274|21.2169|26.757|30.2953|36.1042|33.1596|29.9213|30.1945|34.7746|31.8985|28.249|28.5965|40.2617|42.7699|40.1918|35.9077|44.3273|46.7592|46.3027|43.5297|35.3643|40.4126|33.2462|20.7188|18.4972|23.1865|25.0694|26.4837|34.6554|30.9475|28.2344|30.789|29.1371|25.9149|22.9765|19.3447|19.3455|15.0982|11.3167|11.0707|16.5539|15.6311|20.0169|16.5089|18.4216|16.9957|17.7568|19.0961|25.8018|29.1258|27.3145|27.4514|24.9491|23.3777|32.4087|30.471|32.8976|33.6681|40.0565|42.4681|47.4274|44.9647|53.0001|53.2261|41.7128|49.7413|56.1503|60.2572|58.8441|63.8853|77.5175|83.4434|106.01|100.16|104.3|115.79|||||
2022-02-19 17:35:29|new_0222_0640|NWG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.5037|124.0466|100.0923|76.1072|54.9849|10.9798|6.0827|10.0691|14.3304|8.0415|11.3063|11.7273|13.0761|10.7307|11.607|10.9197|6.5552|5.3353|7.8268|6.6154|7.3542|8.7289|7.191|8.4969|10.2324|9.167|8.6773|9.9231|10.1035|10.344|8.789|9.5021|7.99|7.5432|5.5071|6.1171|3.952|4.8198|5.2064|5.4126|6.3233|6.4264|6.3233|5.9367|5.8555|4.4869|5.8879|5.0209|4.9909|6.1172|2.8741|3.0101|2.2818|4.3403|5.2142|5.5535|5.65|6.15|||
2022-02-19 17:35:33|new_0222_0641|LI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.39|28.83|25|34.94|26.29|32.1||||
2022-02-19 17:35:33|new_0222_0642|XPEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|20.07|42.83|36.51|44.42|35.54|50.33||||
2022-02-19 17:35:35|new_0222_0643|DIDI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|7.79|4.98||||
2022-02-19 17:35:35|new_0222_0644|BEKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.29|61.3|61.54|56.98|47.68|18.26|20.12||||
2022-02-19 17:35:36|new_0222_0645|LU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|14.2|14.52|11.3|6.98|5.63||||
2022-02-19 17:35:38|new_0222_0646|BZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.65|35.99|34.88||||
2022-02-19 17:35:38|new_0222_0647|YMM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.38|15.33|8.37|||
2022-02-19 17:35:39|new_0222_0648|CSAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6931|18.6986|16.4669|15.67||||
2022-02-19 17:35:41|new_0222_0649|TIMB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6866|11.3553|9.998|12.5666|11.946|18.6172|42.8723|28.2305|19.7185|16.6555|11.2601|12.4433|6.7891|10.0607|9.5128|6.2382|4.7347|4.9266|4.4897|5.6615|6.2408|9.4467|8.2484|8.678|9.2498|10.1512|10.0389|10.9477|12.6559|17.732|28.113|18.1096|19.7874|24.3354|23.4716|26.1874|29.3717|26.3333|23.1052|22.0351|14.807|10.2596|10.2223|13.3862|19.2011|22.3779|21.6676|22.3155|25.5547|26.1479|33.4381|38.3728|18.8577|20.2688|25.9133|21.8925|15.9465|15.708|17.1884|15.0197|18.8584|21.4986|20.4509|25.093|22.2483|18.6563|14.0793|14.2469|8.1362|7.4467|9.7479|8.939|10.7976|10.2135|14.1785|12.6574|16.4225|17.0848|18.7699|15.6749|13.4304|13.8196|13.8286|14.0854|13.1684|17.2223|11.8751|12.8663|10.8466|13.3161|10.7553|11.8119|10.6395|11.1024||||
2022-02-19 17:35:44|new_0222_0650|EVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.2813|1.5|2.1094|3.6563|0.9688|0.1484|0.25|0.1975|0.0475|0.0975|0.1325|0.0175|0.0025|0.0013|0.0003|0.0008|0.0005|0.0025|2.5375|0.0013|2.04|0.0013|1.9325|3.715|3.2875|3.9825|5.6075|3.725|3.6225|0.785|0.835|0.91|0.83|0.7925|0.5575|0.865|0.84|0.475|0.4325|0.6075|1.225|1.5225|1.325|1.2275|1.6025|1.87|2.0775|1.81|1.4825|1.5475|1.9225|1.2925|1.72|1.7225|1.54|1.68|2.2048|2.5835|2.63|2.4668|1.9255|2.2375|1.9968|2.0375|2.2375|2.1925|1.8525|2.05|2.7375|3.525|4.7375|7.685|11.01|7.9325|9.315|8.605|10.9825|9.6875|13.2625|13.7025|11.275|12.625|11.5237|13.855|12.95|17.3875|18.2275|21.8125|23.7625|22.32|
2022-02-19 17:35:48|new_0222_0651|OZON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.02|41.41|56.07|58.62|50.45|29.61|||
2022-02-19 17:35:49|new_0222_0652|OTLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.71|24.46|15.12|7.96||||
2022-02-19 17:35:50|new_0222_0653|ABCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.191|5.9054|5.7149|4.7624||5.2386|6.1911||6.1911|6.6102|6.1911|7.7532|7.9151|6.3472|6.3089|6.1749|6.979|6.7493|7.8789|8.2523|9.9324|7.9925|9.1322|10.6126|9.2545|10.3686|12.4132|13.6313|14.1745|17.425|17.9862|19.3486|14.1378|15.2007|18.8128|14.211|18.1424|13.88|16.515|15.57|20.3|19.76|19.25|20.27|23.84|
2022-02-19 17:35:52|new_0222_0654|RLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|10.36|8.73|4.52|3.9|
2022-02-19 17:35:53|new_0222_0655|TUYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|24.5|9.07|6.25|
2022-02-19 17:35:54|new_0222_0656|ASAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9125|17.057|17.3861|11.85|
2022-02-19 17:35:55|new_0222_0657|EXAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.19|19.76|||
2022-02-19 17:35:56|new_0222_0658|MNSO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8765|26.0812|23.7389|20.5467|15.24|10.34||
2022-02-19 17:35:57|new_0222_0659|ZH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.11|13.56|9.23|5.54||||
2022-02-19 17:35:58|new_0222_0660|OLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|34.42|24.25|18.2||||
2022-02-19 17:35:59|new_0222_0661|NVX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.74|
2022-02-19 17:35:59|new_0222_0662|TDCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.68|19.15|
2022-02-19 17:36:00|new_0222_0663|VALN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.98|26.35|31.4|55.51|
2022-02-19 17:36:02|new_0222_0664|DDL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3|23.67|16.17||||
2022-02-19 17:36:03|new_0222_0665|MYTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.92|28.26|30.43|26.9|21.21||||
2022-02-19 17:36:04|new_0222_0666|TRMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|18.47|15.15||||
2022-02-19 17:36:05|new_0222_0667|PRTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.9|54|59.13|48.9999|47.99|37|
2022-02-19 17:36:06|new_0222_0668|IMCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.36|42.57|39.05|37.07|34.24||||
2022-02-19 17:36:07|new_0222_0669|CD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|23.96|16.54|15.09|8.41|6.59|
2022-02-19 17:36:08|new_0222_0670|CNTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|22.21|16.7|11.26|||
2022-02-19 17:36:09|new_0222_0671|MOLN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.49|19.61|19.18||||
2022-02-19 17:36:10|new_0222_0672|YALA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|14.33|25.01|19.99|7.59|6.71|
2022-02-19 17:36:11|new_0222_0673|RERE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|10.03|5.94|
2022-02-19 17:36:12|new_0222_0674|YSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|17|12.35|9.37|3.81|2.15||||
2022-02-19 17:36:13|new_0222_0675|DDI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.61|15.5||||
2022-02-19 17:36:15|new_0222_0676|SLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3061|22|23|26.1646|20.61|23.89||||
2022-02-19 17:36:16|new_0222_0677|HEPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|6.86|1.91|||
2022-02-19 17:36:17|new_0222_0678|CMPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9|47.64|36.82|38.15|29.87|22.1||||
2022-02-19 17:36:18|new_0222_0679|PHAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.195|12.83|11.27|9.5|8.94|
2022-02-19 17:36:20|new_0222_0680|CIAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|12.33|||
2022-02-19 17:36:20|new_0222_0681|MF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|4.36|5.01|
2022-02-19 17:36:21|new_0222_0682|WDH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.28|6.48|2.39|1.38|
2022-02-19 17:36:22|new_0222_0683|LIAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|6.16||||
2022-02-19 17:36:23|new_0222_0684|ARBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|12.16||||
2022-02-19 17:36:25|new_0222_0685|RNLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|12.19|16|25.66|30.86|20.05|15.9||||
2022-02-19 17:36:26|new_0222_0686|RAAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|13.73|8.48|4.42|2.9|
2022-02-19 17:36:27|new_0222_0687|GOTU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.01|15.02|21.91|42.17|59.99|93.98|50.69|33.88|14.77|2.8|1.56|||
2022-02-19 17:36:28|new_0222_0688|VACC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|16.78|15.74|11.11||||
2022-02-19 17:36:29|new_0222_0689|NBTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|15.04|13.78|11.36|8.1|
2022-02-19 17:36:30|new_0222_0690|EM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.58|6.07|3.34|1.46|
2022-02-19 17:36:31|new_0222_0691|AENZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6929|18.826|20.1357|16.5458|16.589|14.3944|11.7781|7.2355|6.9486|3.6723|2.92|4.0187|6.75|8.41|7.22|3.02|3.24|4.75|2.83|3.03|3.15|2.84|3.04|3.5|3.26|2.46|2.47|1.539|2.19|2.34|2.3608|2.36|1.62|1.76|1.67|
2022-02-19 17:36:33|new_0222_0692|ADAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|17.95|13.56|14.365|8.0684|
2022-02-19 17:36:34|new_0222_0693|OPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.584||5.2|||4.384|3.232|2.272|3.888|4.144|3.888|3.888|20.824|14.4|21.36|14.176|16.32|11.21|8.9|7.7765|7.74|7.515|
2022-02-19 17:36:35|new_0222_0694|GRCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.72|15.4|13|13.87|6.04||||
2022-02-19 17:36:36|new_0222_0695|CNTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|19.53|24.23|5.15|||
2022-02-19 17:36:37|new_0222_0696|ZME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.11|2.9|4.52|
2022-02-19 17:36:38|new_0222_0697|VIAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.91|13.46|12.92|11.22|7.66|7.35||||
2022-02-19 17:36:39|new_0222_0698|MYNA|total_return_price|0.104046242775|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.29|9.96|
2022-02-19 17:36:40|new_0222_0699|BTCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.22|34.84|34.68|36.87|33.75|19.2|11.78|24.81|15.18|20.02|16.72|16.53|17.83|15.02|13.01|11|11.28|10.29|17.56|14.53|11.06|7.28|13.96|10.24|9.95|8.6|4.52|3.85|2.88|5.32|21.1|8.62|8.29|6.39|
2022-02-19 17:36:42|new_0222_0700|GET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4775|1.2928|
2022-02-19 17:36:43|new_0222_0701|HYW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|7.6|6.109|5.61|
2022-02-19 17:36:44|new_0222_0702|AMAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|13.5|9.03|
2022-02-19 17:36:45|new_0222_0703|ZEPP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.44|9.03|10.69|9.79|13.09|9.72|10.23|12.02|13.12|12.36|12.83|11.97|10.73|12.45|8.39|4.86||||
2022-02-19 17:36:47|new_0222_0704|SOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64|57.2|65.9|56.5|47.3|25.1|25.2|11.2|11.2|5.113|5|3.9|1.47|3.3|1.87|1.45|4.98|3.31|2.03|0.821|
2022-02-19 17:36:48|new_0222_0705|MDXH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|9.52|||
2022-02-19 17:36:50|new_0222_0706|LXEH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.53|8.43|8.3|10.0649|7.8745|9.94|
2022-02-19 17:36:51|new_0222_0707|KUKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.36|6.85|5.34|6.0419|4.26|
2022-02-19 17:36:51|new_0222_0708|LBPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.83|10.7937|6.16|5.45|
2022-02-19 17:36:53|new_0222_0709|BNOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|
2022-02-19 17:36:54|new_0222_0710|OG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.36|4.33|8.84|2.52|
2022-02-19 17:36:55|new_0222_0711|ORPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.33|10.73|8.385|7.35|4.11|2.41|
2022-02-19 17:36:56|new_0222_0712|EVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|5.9|7.74|9.64|4.42||||
2022-02-19 17:36:57|new_0222_0713|YQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.24|28.56|14.6|3.6004|1.25|
2022-02-19 17:36:58|new_0222_0714|MITC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|6.7|6.09|5.34|
2022-02-19 17:36:59|new_0222_0715|IH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.96|18.12|12.51|10.34|4.71|2.8|
2022-02-19 17:37:00|new_0222_0716|BPTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|12.8|10.59|8.65|5.34|
2022-02-19 17:37:01|new_0222_0717|WKEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.25|15.5|15.3|12|4.5692|6.8101|6.4|7.63|14.33|7.17|6.2|4.01|
2022-02-19 17:37:02|new_0222_0718|PPBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|33.3|45.7|33.9|36.2|31.157|20.4|16.2|22.3|22.5|22.85|26.6|17.7|6.221|12|9.4|7.4675|7.796|3.29|11.1|4.36|3.84|4.08|4.85|4.69|3.95|
2022-02-19 17:37:04|new_0222_0719|BQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|5.21|5.57|4.49|2.31|0.8818|
2022-02-19 17:37:05|new_0222_0720|CMMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.2|108|68|42.56|22.4|12.576|21.92|19.04|32|28.78|19.21|11.95|7.05||||
2022-02-19 17:37:06|new_0222_0721|AHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2052|31.718|32.3208|29.3643|23.97|6.51|8.76|6.78|4.77|2.793|1.26|2.4228|1.5517|2.39|1.8|1.5|1.87|1.91|
2022-02-19 17:37:07|new_0222_0722|AHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.11|4.88|
2022-02-19 17:37:08|new_0222_0723|WAVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.14|6.81|4.3104|
2022-02-19 17:37:09|new_0222_0724|MRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|11.414|9.7|8.52|6.0526|
2022-02-19 17:37:10|new_0222_0725|FHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.89|3.04|1.57|
2022-02-19 17:37:11|new_0222_0726|QNRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.9|92|61.8|218|162|162.2|136.8|124|143|96|47.2|20.216|10.4|9.7|8.8788|5.88|12.6|8.6|9.32|12.24|14.68|18.49|1.91||||
2022-02-19 17:37:12|new_0222_0727|ANPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.12|7.7|5.14|3.74|5.3|5.99|4.21|3.24|1.22|
2022-02-19 17:37:13|new_0222_0728|COIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||297.64|253.3|227.48|252.37||||
2022-02-19 17:37:14|new_0222_0729|PATH|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|62.56|50.25|36.53||||
2022-02-19 17:37:15|new_0222_0730|HOOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.15|42.08|17.76||||
2022-02-19 17:37:16|new_0222_0731|DNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.24|9.96|11.59|8.31||||
2022-02-19 17:37:17|new_0222_0732|RBLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.83|89.98|75.55|103.16|||||
2022-02-19 17:37:18|new_0222_0733|CGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.875|14.063|6.25|3.75|4.4|2.95|4.5|3.9|2.2|1.32|1.89|2.01|5.05|5.01|5.15|5.96|4.71|4.81|5.11|3.83|3.19|3.66|3.59|4.05|3.1|2.6|2.57|2.52|2.91|2.54|1.7|2.16|2.06|1.79|0.42|0.66|1.68|3.13|2.84|4.9|3.86|4.6|4.83|4.94|3.94|4.28|4.65|5.91|3.46|4.12|5.37|5.16|6.19|9.46|8.15|10.09|8.98|8.9|8.45|7.56|7.54|4.83|6.61|5.59|6.79|6.57|5.6|4.4|3.6|3.85|2.8|4|3.95|3.8|2.34|4.14|3.95|4.21|5.62|7.18|16.21|17.65|12.37|8.56|8.33|6.3|4.13||||
2022-02-19 17:37:21|new_0222_0734|DCYHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2594|28.4941|||22.8238|19.9934||19.9934|19.9934|19.9934|19.9934|19.9934|19.9934|20.2343|20.2343|20.2343|20.4571|20.6628|20.6628|20.6628|20.8867|22.05|19.8|18.52|24.35|26.5|27.05|27.05|27.05|
2022-02-19 17:37:23|new_0222_0735|TOST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.95|34.71||||
2022-02-19 17:37:24|new_0222_0736|KAKZF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1624|70.438|93.1839|111.6552|142.3552|
2022-02-19 17:37:25|new_0222_0737|FTCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.23|17.95|26.91|19.71|8.44|10.35|7.9|17.75|23|62.41|50.94|51.3|38.9|33.32||||
2022-02-19 17:37:26|new_0222_0738|CND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|9.78|9.85|10.08|10.4|
2022-02-19 17:37:27|new_0222_0739|MKFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.62|6.56|5.37||||
2022-02-19 17:37:28|new_0222_0740|BLDE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|9.83|9.67|9.97|10.05|11.08|10.29|10.5|10.4|8.83||||
2022-02-19 17:37:29|new_0222_0741|VLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|7.81||||
2022-02-19 17:37:30|new_0222_0742|MGA|total_return_price|0.27041451699||||||1.327|1.5125|1.7635|1.5628|1.8331|1.597|2.4688|2.7333|2.9359|2.3096|2.8827|2.6437|2.0699|1.0856|1.2035|1.404|1.4168|1.3676|1.4577|1.3455|1.4071|1.0614|0.3976|0.4142|0.4142|0.2982|0.8615|1.0106|1.4911|2.1372|3.2585|3.3416|3.436|2.7948|4.5163|4.4489|5.2742|6.0016|6.414|6.124|5.6906|4.772|5.1824|4.7069|6.2847|5.9367|6.3911|6.4258|6.1932|7.0057|6.9936|7.3461|9.4433|9.3508|11.1439|10.661|9.0138|8.2302|7.6606|7.9777|7.3365|6.1138|5.6337|6.5844|7.0629|6.4063|6.7207|7.5662|9.1898|7.7799|10.941|10.999|8.8015|8.1358|7.9824|8.952|11.6846|13.7992|13.7414|13.6893|14.0358|12.7834|11.8416|10.8203|13.7247|12.4748|13.6888|14.188|13.3555|13.6665|13.8297|14.5735|16.1933|17.5682|13.5024|13.9665|11.1143|6.3712|5.1434|6.5297|9.7984|7.6199|11.8923|12.6249|14.3976|17.5246|18.6562|19.9568|19.0889|15.0352|19.0749|17.5126|16.0968|17.9733|24.0386|24.6406|31.4657|35.0011|40.1112|40.8108|44.8957|41.4021|45.3683|42.6374|46.1382|44.9643|37.0478|36.2371|33.4724|35.8451|38.1644|36.9353|42.4288|48.8217|51.0102|53.409|55.2989|45.0648|45.1786|51.6273|47.1733|50.6874|30.5487|37.3532|44.6367|49.7952|86.7603|93.0475|82.9838|80.9021||||||
2022-02-19 17:37:35|new_0222_0743|ESLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3353|4.2654|4.4469|6.8231|7.8049|7.835|7.194|7.3988|7.2799|6.9476|8.2144|10.2402|7.94|9.094|8.6504|8.9105|8.5739|7.6911|8.2189|9.6358|10.0682|11.3856|11.1455|10.2953|9.7891|10.094|10.4458|12.1857|10.7915|11.6337|11.4112|12.7431|14.1165|18.6572|16.6219|15.7318|15.7098|17.7876|16.9456|19.6236|21.8821|23.8501|26.6287|31.8202|35.4027|44.6416|41.6897|44.5|39.1086|35.3846|37.3516|48.133|53.3212|51.1899|50.6068|39.9729|42.469|42.859|44.8142|39.1683|32.8587|34.1|32.363|29.309|29.1206|34.5676|36.4232|36.8293|47.1154|53.8012|54.2461|55.062|55.8846|54.9662|65.6849|71.5116|68.4839|81.4263|86.8231|84.5474|89.4226|95.4539|106.8832|116.8101|139.278|126.6167|115.4835|113.6323|120.5381|109.8859|124.3227|145.0163|160.2574|151.2281|124.5345|134.4651|118.4142|129.2042|141.2554|128.9926|144.4528|174.13|
2022-02-19 17:37:39|new_0222_0744|ACHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|10.05|9.96|8.88|6.04||||
2022-02-19 17:37:40|new_0222_0745|ONVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|49.4|182|41.8|45.4|75.2|75.6|121.4|196.2|167.6|145.2|127.4|153.2|70.8|75.4|54.2|52.6|43.4|67.2|77.8|75.8|60.6|53.2|43|27.2|20.2|27.4|23.2|19.8|19.84|8.444|5.268|7.114|8.2|11.002|7.32|13.28|9.13|8.92|6.73|3.87|
2022-02-19 17:37:42|new_0222_0746|SLGC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|12.26|12.39|11.64||||
2022-02-19 17:37:43|new_0222_0747|QSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|8.34|7.87||||
2022-02-19 17:37:43|new_0222_0748|RPTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.02|30.77|34.3|30.69|31.18|26.24|21.09||||
2022-02-19 17:37:44|new_0222_0749|DYNS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.94|9.94|9.86|
2022-02-19 17:37:45|new_0222_0750|EVGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4944|3.9|3.58|||6.9866|10.5|6.4|10|11.2|10.3|7.98|7.9|8.26|8.2|8.32|7.5|9.4|10.1|12.7|15.2|19.62|19.3499|16.36|13.2298|9.23|9.31|9.01|8.41|9.04|6.54|6.1|6.44|5.1|5.35|5.03|4.35|3.07|3.15|2.9216|2.98|1.98|1.83|1.51|1.6851|1.52|1.01|1.13|3.96|4.9|5.04|3.42|2.63|1.65||||
2022-02-19 17:37:48|new_0222_0751|GENI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|18.77|18.66|7.6||||
2022-02-19 17:37:49|new_0222_0752|KIND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08|9.9402|10.18|7.89||||
2022-02-19 17:37:49|new_0222_0753|MNDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.59|326.2|308.72||||
2022-02-19 17:37:50|new_0222_0754|JOBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.56|10.15|9.98|10.06|7.3|
2022-02-19 17:37:51|new_0222_0755|MYNA|total_return_price|0.104046242775|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.29|9.96|
2022-10-22 16:46:19|usa_0000|AAPL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.9653|176.8382|174.112|136.5304|138.2|
2022-10-22 16:46:20|usa_0001|XOM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.6803|59.329|80.9659|84.8159|87.31|
2022-10-22 16:46:21|usa_0002|MSFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328.8657|334.1369|306.9421|256.286|232.9|
2022-10-22 16:46:22|usa_0003|JNJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.6951|167.7664|174.9231|176.3253|163.36|
2022-10-22 16:46:24|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287.01|299|352.91|273.02|267.02|
2022-10-22 16:46:25|usa_0005|WFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1147|47.1811|47.8671|38.9023|40.22|
2022-10-22 16:46:26|usa_0006|GE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.4298|94.1558|91.2776|63.5911|61.91|
2022-10-22 16:46:27|usa_0007|JPM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.6918|153.5049|132.9411|110.6328|103.5733|
2022-10-22 16:46:28|usa_0008|PG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.5255|159.6166|149.9027|141.8552|125.36|
2022-10-22 16:46:30|usa_0009|PFE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.3555|57.6828|50.9558|52.0263|43.76|
2022-10-22 16:46:31|usa_0010|CVX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.0917|114.146|160.0472|143.4763|143.67|
2022-10-22 16:46:32|usa_0011|VZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.2405|49.264|48.8788|49.2894|37.3412|
2022-10-22 16:46:33|usa_0012|DIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.07|154.89|137.16|94.4|94.33|
2022-10-22 16:46:34|usa_0013|T|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8605|17.3938|22.5886|20.3247|15.0728|
2022-10-22 16:46:36|usa_0014|MRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.0659|74.7451|80.7331|90.4409|86.12|
2022-10-22 16:46:37|usa_0015|BAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7408|43.7318|40.7157|30.9262|30.2|
2022-10-22 16:46:38|usa_0016|KO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.7142|57.9164|61.1097|62.4547|56.02|
2022-10-22 16:46:39|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-10-22 16:46:40|usa_0018|C|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.2567|58.728|52.3394|45.5409|41.67|
2022-10-22 16:46:41|usa_0019|HD|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||363.3083|360.1395|296.5796|298.9892|275.53|
2022-10-22 16:46:42|usa_0020|INTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4365|50.203|48.6799|37.0361|25.77|
2022-10-22 16:46:43|usa_0021|GILD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.9342|70.0172|58.0579|61.1169|61.69|
2022-10-22 16:46:44|usa_0022|CMCSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1028|49.0312|45.8376|38.6335|29.0715|
2022-10-22 16:46:45|usa_0023|GOOGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.046|144.852|139.0675|108.963|95.65|
2022-10-22 16:46:46|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.2705|144.6795|139.6495|109.3725|96.15|
2022-10-22 16:46:48|usa_0025|IBM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.6852|128.8627|126.8633|139.4332|118.81|
2022-10-22 16:46:49|usa_0026|PEP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.3078|170.2388|165.1142|165.5474|163.26|
2022-10-22 16:46:50|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.6215|166.717|162.9975|106.21|113|
2022-10-22 16:46:51|usa_0028|ORCL|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.3037|89.1924|74.9517|71.2336|73.7708||
2022-10-22 16:46:52|usa_0029|CSCO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.2666|54.2938|48.0963|44.9525|42.8|
2022-10-22 16:46:53|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210.2797|215.5638|220.9559|196.5419|177.65|
2022-10-22 16:46:54|usa_0031|WMT|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.07|138.1652|151.7749|131.4774|136.8|
2022-10-22 16:46:55|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.6045|91.2666|91.4692|97.3493|83.01|
2022-10-22 16:46:56|usa_0033|AMGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.3328|219.5838|238.0542|241.4355|225.4|
2022-10-22 16:46:58|usa_0034|CVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.3096|100.8833|99.5053|91.5716|94.7977|
2022-10-22 16:46:59|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||454.5664|497.3189|506.5684|512.0234|505.04|
2022-10-22 16:47:00|usa_0036|QCOM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.5646|180.1458|151.1715|127.0272|112.98|
2022-10-22 16:47:01|usa_0037|SLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7614|29.6119|40.9708|35.5956|35.9|
2024-05-17 18:01:08|usa_0000|AAPL|total_return_price|0|0.1456|0.1684|0.0797|0.084|0.0853|0.0913|0.0866|0.1004|0.0762|0.062|0.0543|0.0758|0.0973|0.1236|0.1154|0.1395|0.2222|0.2795|0.3905|0.2909|0.2776|0.3216|0.3013|0.2811|0.2495|0.2895|0.3131|0.2486|0.2848|0.3175|0.2064|0.307|0.4866|0.2977|0.3559|0.4063|0.4206|0.3473|0.3274|0.4344|0.3752|0.2884|0.1714|0.2153|0.2456|0.1965|0.2507|0.2911|0.2638|0.3485|0.2803|0.2406|0.1854|0.1585|0.1675|0.1576|0.1378|0.1076|0.1637|0.0991|0.2076|0.2166|0.2878|0.309|0.2713|0.3496|0.4562|0.7761|1.0252|0.7841|0.3888|0.2246|0.3332|0.351|0.2342|0.3306|0.3574|0.2675|0.2189|0.2163|0.2135|0.2878|0.3128|0.3226|0.4082|0.4913|0.585|0.9723|1.2582|1.1115|1.6187|2.1707|1.8938|1.7293|2.3244|2.5617|2.8054|3.685|4.634|5.981|4.3329|5.0558|3.4319|2.5771|3.1741|4.3006|5.5966|6.363|7.0958|7.5949|8.5678|9.7396|10.5231|10.1355|11.5139|12.2289|18.1033|17.6337|20.2295|16.2115|13.5633|12.2303|14.8016|17.5196|16.8617|20.55|22.39|24.6365|27.8821|28.2224|24.9314|23.8941|24.875|21.9518|26.0994|26.8761|33.481|33.7034|36.2086|39.9015|39.7209|43.9926|53.8368|37.7507|45.6542|47.753|54.2435|71.3329|61.9183|89.0673|113.3057|130.0447|119.8937|134.6585|139.3306|175.1028|172.4033|135.1905|136.8438|128.8683|163.8023|192.9453|170.5355|192.0242|171.2477|
2024-05-17 18:01:12|usa_0001|XOM|total_return_price|0|0.9846|1.0763|1.164|1.1919|1.2318|1.2995|1.4271|1.435|1.6025|1.7181|1.6543|1.7579|1.8093|2.0059|2.2475|2.3741|2.9347|3.2242|3.3976|2.6955|3.0062|3.2887|3.2819|3.2672|3.2974|3.3502|3.4524|3.9082|3.651|3.839|3.9732|4.2536|4.8721|4.8966|5.0693|5.2434|4.7696|5.4564|5.697|5.5181|6.0391|6.1063|6.1166|5.9612|6.0021|5.4803|5.6203|6.0115|6.6727|7.1483|7.391|8.3161|8.4976|9.1444|8.8476|10.5088|11.6438|13.3864|14.0368|13.4972|15.0166|15.9246|15.7689|16.521|16.0336|17.6115|17.4284|18.6|18.0658|18.3389|20.9178|20.5039|19.3044|20.9298|18.987|19.0499|21.372|20.0697|15.7463|17.3607|17.4834|18.0917|18.5664|20.9442|21.3775|22.9747|25.1525|26.8218|31.3384|30.3723|33.7448|29.9831|32.6591|33.0877|36.3567|41.7003|41.2331|46.0379|51.0051|51.8285|46.9909|49.1833|43.5616|45.0363|38.6124|39.8752|39.3727|39.3595|38.9133|33.381|36.4005|43.3462|50.1358|48.7721|43.8155|51.4379|52.9215|52.5734|56.5511|53.8561|56.4296|56.9713|54.6286|64.6911|62.8833|65.2546|61.3821|60.7735|56.2967|55.5603|50.1149|52.9995|57.35|64.8543|60.8999|63.5369|58.2573|57.8896|59.3557|61.1181|55.0771|61.6903|64.0518|51.8933|62.1723|59.6396|55.6376|55.6467|30.7142|36.8758|28.8667|35.4965|48.8943|56.0484|53.0543|55.9337|76.3324|79.9621|82.3134|104.8249|105.0186|103.6019|114.5116|98.2613|115.3035|
2024-05-17 18:01:16|usa_0002|MSFT|total_return_price|0|||||||||||||0.059|0.066|0.0606|0.1035|0.2075|0.2188|0.2842|0.2328|0.2424|0.2874|0.2242|0.2284|0.2139|0.2274|0.2939|0.3732|0.4751|0.6521|0.5405|0.6456|0.9105|0.8767|1.1453|1.4317|1.525|1.3512|1.554|1.648|1.7856|1.6987|1.5926|1.5564|1.636|1.9883|2.1668|2.3602||3.6869||3.5711|3.9813|4.6376|5.0912|6.3797|7.0795|9.7578|10.2162|9.9798|13.8211|16.7359|16.9965|21.4169|27.6808|27.8546|27.9704|36.0584|32.6418|24.6888|18.6276|13.3964|16.8903|22.25|15.8039|20.4614|18.6268|16.8942|13.5092|15.9676|15.0027|15.8888|17.2274|17.0561|15.5355|17.7976|17.2814|18.613|16.8886|17.4118|18.0892|18.4384|19.2508|16.5488|19.4968|21.3589|20.0046|21.2215|21.2887|25.8107|20.656|20.0965|19.5752|14.3545|13.6574|17.7843|19.3515|23.0342|22.2365|17.5492|18.7776|21.5313|19.703|20.3086|19.5643|20.559|25.7125|24.5452|24.0375|21.751|23.4873|28.5634|27.7114|31.3866|34.648|35.4968|39.7101|40.0381|35.2925|38.5755|38.9267|49.1236|49.2533|45.9519|52.0485|56.5303|60.2777|63.4491|68.9323|79.5554|85.2833|92.5412|107.7443|96.0992|112.0641|127.7571|133.0339|151.4121|151.8353|196.4749|203.55|215.8138|229.2942|264.0677|275.3358|329.0663|302.2841|252.3968|229.3657|236.8463|285.4383|337.8968|313.9625|374.6701|419.9625|
2024-05-17 18:01:18|usa_0003|JNJ|total_return_price|0|1.1238|1.1748|1.0832|0.9873|0.8519|0.7366|0.8052|0.9031|1.0579|1.1763|1.1336|1.3532|1.4852|1.8895|1.6731|1.7244|2.3351|2.4366|2.5434|2.005|2.1365|2.1516|2.3424|2.3361|2.5045|2.6578|3.0566|3.3322|3.1663|3.8436|3.6064|4.1122|5.5183|4.8269|5.131|6.6746|5.7051|5.2624|5.5678|5.9946|5.0859|4.9805|4.7594|5.4571|4.6188|5.2826|6.415|6.8243|7.4535|8.4978|9.3759|10.8587|11.7557|12.6669|13.1618|12.8245|13.6727|16.5439|15.0105|17.2226|19.1625|19.4102|20.6625|22.2135|24.8864|26.1089|24.5496|24.951|18.8396|27.4928|25.4346|28.5438|23.844|27.3574|30.4117|32.5405|35.8726|28.9619|30.0807|29.9765|32.4312|29.0994|28.0043|29.3545|28.9475|31.9141|32.4814|36.7424|39.0776|38.0062|37.1915|35.5075|35.1858|35.8227|39.0491|39.9228|36.6518|37.7244|40.4927|41.3648|40.4967|40.4489|43.8375|38.1725|33.838|36.8632|39.8379|42.4742|43.3241|39.6027|41.9391|42.2249|40.8157|46.2213|44.6491|46.4007|47.0818|48.6915|50.1158|51.432|60.2967|63.9763|65.0814|69.2401|74.7941|80.2147|82.278|81.2444|78.7071|76.8065|74.1302|82.1724|87.1835|98.4368|96.5038|94.7687|103.1295|110.2648|109.0537|117.9162|108.8443|103.8246|119.013|111.8654|121.9789|122.3654|114.5195|130.01|117.6179|127.0134|135.3595|144.0819|151.4012|152.7073|150.5935|160.5621|167.4115|168.7534|156.3449|170.1555|150.3753|161.793|153.3483|155.5589|158.19|
2024-05-17 18:01:22|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|
2024-05-17 18:01:25|usa_0005|WFC|total_return_price|0|0.3822|0.4759|0.4898|0.4543|0.4227|0.3392|0.3683|0.3113|0.3569|0.3683|0.3265|0.4227|0.5061|0.5229|0.5107|0.5171|0.5685|0.6191|0.6864|0.5514|0.6364|0.7241|0.7797|0.75|0.867|1.0037|1.1057|1.0919|0.968|1.0784|0.7457|1.0548|1.323|1.4246|1.7487|1.9195|1.9269|2.0263|2.0952|2.3329|2.7156|3.0003|3.0469|2.7058|2.6695|2.9422|2.8073|2.6739|2.9279|4.1859|4.3395|5.0787|6.1749|5.6847|6.2153|6.4804|6.8595|6.5419|6.7126|8.3321|8.173|9.1444|8.8462|10.0032|8.8301|10.8155|10.0765|10.3265|10.5114|10.0029|11.922|14.5277|12.9656|12.2308|11.7406|11.5871|13.2426|13.4954|13.0557|12.7776|12.3438|13.9144|14.3478|16.5396|16.0407|16.3191|17.156|18.0257|17.4799|18.1446|17.4044|18.8338|19.3065|20.4333|22.2132|22.0023|21.4706|22.1038|22.5873|19.3258|18.8195|15.5134|24.7816|19.6564|9.6723|16.5137|19.2182|18.4399|21.2985|17.5473|17.2455|21.3207|21.8975|19.456|16.7983|19.2875|24.0618|23.7215|24.6544|24.562|26.771|30.1038|30.347|33.5799|37.0381|39.419|39.1736|41.6753|41.6286|43.3282|39.8192|42.443|38.0506|37.5253|35.3891|44.4115|45.1594|45.272|45.3868|50.2785|43.6923|46.5663|44.4703|39.3031|41.5873|41.1203|44.325|47.7301|25.7337|23.4205|21.5969|27.8514|36.1696|42.0193|43.2459|44.8815|45.534|37.0061|38.2596|39.5305|36.0154|41.4436|39.9866|48.5973|57.6287|
2024-05-17 18:01:29|usa_0006|GE|total_return_price|0|0.6683|0.7001|0.6714|0.7462|0.6985|0.6682|0.7096|0.7208|0.7526|0.7876|0.7319|0.9529|1.0534|1.1128|1.0131|1.2422|1.5449|1.6346|1.8807|1.386|1.3006|1.4513|1.4731|1.5659|1.6032|1.9052|2.1348|2.4965|2.5486|2.8079|2.2707|2.4641|3.0624|3.326|3.1932|3.6182|3.6639|3.8495|3.9684|4.4438|4.7441|5.2085|5.324|5.9531|5.803|5.5463|5.8633|6.3792|6.9201|7.3981|8.5406|9.8474|10.8594|12.097|13.121|14.5272|14.7841|38.9526|41.0662|44.5743|52.6896|55.6317|49.183|63.4421|69.157|70.6418|74.8403|98.0917|98.8347|97.4418|111.1001|92.8055|81.5088|94.9249|73.3454|79.5903|74.9258|58.7063|50.3799|50.3733|53.4312|60.7267|63.7498|66.9508|66.6046|71.1823|74.6986|81.9721|81.8022|79.3876|77.9621|82.0892|82.4393|79.0667|85.6606|91.3709|87.9275|96.2951|105.2752|95.5635|96.8094|71.067|69.3728|45.4471|29.7229|34.9132|49.3801|45.9769|55.8617|44.712|50.9867|58.1163|64.4187|61.3984|50.3149|60.1342|68.3475|71.9454|79.3658|74.4342|83.0686|84.3924|88.0185|104.6181|97.9918|100.7903|99.5965|99.7274|99.3634|107.871|103.8675|129.8357|134.2125|134.5256|128.1688|138.3941|132.1882|121.4412|110.4695|80.609|63.1004|64.6205|54.4292|36.5756|48.3502|50.897|43.4103|54.2689|38.6722|33.3459|30.4973|52.9465|64.4454|66.1457|63.3683|58.1851|56.4371|39.3468|38.3354|51.9641|76.0657|87.4039|88.1216|101.8164|175.2183|
2024-05-17 18:01:33|usa_0007|JPM|total_return_price|0|2.5841|2.5488|2.2217|2.363|2.4368|1.9333|2.457|2.7792|3.0209|3.3229|2.6986|3.7078|4.5231|4.2969|3.6885|3.6438|3.8281|3.7314|3.4471|1.9884|2.0435|2.9925|3.1937|3.1585|3.7626|3.8068|4.4172|3.2975|2.6455|2.9569|1.8525|1.3095|2.1468|2.6685|3.1981|2.7186|4.2278|4.8317|4.2861|5.114|5.3894|5.4995|6.0994|5.49|5.0291|5.3753|4.948|5.1336|5.4643|6.8395|8.9059|8.6665|10.4891|10.589|12.1084|13.6013|14.3762|14.9614|18.3056|17.0756|21.1524|23.8073|13.6637|22.6962|26.1453|27.9327|24.4561|25.3469|28.6073|22.7889|23.0106|22.793|22.6881|22.7222|17.5284|18.8407|18.6523|17.9197|10.1423|13.0427|13.0702|19.11|19.3867|20.9433|24.1432|22.4941|23.255|23.0276|20.6033|21.2429|20.6053|24.3459|25.7599|26.1951|29.5276|30.588|30.8558|31.1192|29.6592|28.4841|28.2735|22.77|31.3397|21.3226|18.1944|23.3903|30.0929|28.651|30.8057|25.2304|26.2655|29.3122|31.8916|28.4756|21.0785|23.4738|32.6945|25.5725|29.2137|31.9661|34.741|38.8842|38.3516|43.7092|45.6727|43.6213|45.9236|48.0289|46.793|52.6868|47.7171|52.0501|46.9951|49.6774|53.6493|70.0263|71.6786|75.0122|78.8164|88.7645|91.755|87.3816|95.1413|82.8849|86.648|96.4277|102.2265|122.0539|79.3333|83.7457|86.5486|115.2985|139.1225|142.9847|151.344|147.2889|127.5578|106.1529|99.3793|128.6698|125.9568|141.6847|142.2458|168.0771|199.1384|
2024-05-17 18:01:37|usa_0008|PG|total_return_price|0|1.4205|1.289|1.3007|1.3299|1.1283|1.2247|1.3065|1.3328|1.2978|1.3153|1.3183|1.631|1.7386|1.9095|1.6289|1.8536|2.251|2.4165|2.5084|2.1375|1.966|1.9742|2.0573|2.2567|2.4217|2.8621|3.1912|3.7647|3.6543|4.7294|3.9759|4.7579|4.705|4.3014|4.7483|5.2837|5.7866|5.2346|5.6495|6.1694|5.7696|6.0499|5.5608|6.7125|6.335|6.3571|7.1475|7.4744|8.0323|8.7167|9.393|10.1764|10.4386|11.2155|12.1317|13.4546|14.4039|17.7968|17.462|20.251|21.4766|23.2501|18.1713|23.4731|25.2605|23.0893|24.3405|28.5399|14.6932|15.025|17.6921|20.8129|16.6927|17.1184|19.6386|21.4663|24.5582|24.7516|24.8999|24.0507|25.0404|25.1918|26.3551|28.4952|30.0602|31.4216|31.316|32.0225|30.9515|30.965|35.0829|34.3243|34.34|33.3143|37.3445|38.918|38.4292|37.4361|43.2758|45.395|43.5424|38.0046|43.8268|39.1261|30.0124|32.8495|37.5314|39.587|41.6074|39.7473|40.0515|43.2936|41.7635|43.4565|43.5438|46.3515|47.0719|43.2605|49.4135|48.7634|55.7987|56.1573|55.5488|60.2931|60.1444|59.1127|63.4892|69.5911|63.0457|60.683|56.2535|62.6527|65.5067|67.9365|72.5764|68.5159|73.7976|72.1278|75.888|77.2126|67.1317|66.7104|71.7745|79.969|91.2381|96.8272|110.5459|111.717|98.9742|108.3021|126.6862|127.5268|124.8749|125.2097|130.5446|153.6969|144.3432|136.5942|120.7108|145.9391|144.0743|147.9498|143.1125|144.6868|161.2096|
2024-05-17 18:01:40|usa_0009|PFE|total_return_price|0|0.4317|0.4993|0.453|0.4074|0.3875|0.3732|0.4003|0.4815|0.4886|0.5641|0.5399|0.577|0.6916|0.8285|0.6764|0.7165|0.8562|0.8578|0.8304|0.5643|0.6739|0.6378|0.6788|0.731|0.7323|0.7373|0.8906|0.9095|0.8006|0.8558|0.9508|1.0964|1.4628|1.5267|1.8017|2.3358|1.943|2.0519|2.1116|2.0586|1.7801|1.9282|1.7252|2.0146|1.5894|1.8736|2.0682|2.327|2.6004|2.8113|3.2752|3.8836|4.1651|4.4423|4.9471|5.2085|5.3|7.5561|7.6189|9.482|12.7078|13.88|13.5547|16.0793|17.8188|14.1232|13.9084|12.5846|14.223|18.7107|17.556|18.0111|16.0752|15.7645|15.669|15.7736|15.7827|14.3149|11.6179|12.2887|12.5901|13.8641|12.3933|14.4847|14.4381|14.1847|12.722|11.2506|11.0782|11.7156|10.6872|10.0717|10.8721|10.3422|12.6192|11.6326|11.4761|11.7484|11.3675|10.7136|10.0124|8.4978|9.1261|8.9286|7.0227|7.8268|8.7273|9.689|9.2261|7.7568|9.4496|9.742|11.4253|11.7069|10.1658|12.575|13.3034|13.6534|14.8955|15.1755|17.6244|17.2559|17.8488|19.1882|20.2988|18.9333|19.0389|20.2397|22.8153|22.1812|20.9502|21.714|20.1499|24.1629|23.4473|22.7219|24.1897|23.9941|25.7644|26.3919|26.113|26.9695|33.055|33.0068|32.4107|33.3691|27.9501|30.7893|25.9267|26.2477|29.7625|31.8536|31.6928|34.5934|38.3385|53.0984|46.9061|47.8915|40.2821|47.5719|38.227|34.7387|31.7645|27.9418|27.3377|
2024-05-17 18:01:44|usa_0010|CVX|total_return_price|0|1.8782|1.921|1.7436|1.6947|1.8598|1.7691|1.8729|1.6386|1.8613|2.0277|2.0404|2.1356|2.0787|2.2194|2.5871|2.7043|3.3824|3.7762|3.3134|2.4703|2.9391|2.9078|2.834|3.0138|3.5244|3.6557|4.1833|4.6951|4.727|4.9813|5.2898|5.2494|5.6281|5.1998|5.4941|5.2149|4.8906|5.1912|5.8103|5.5119|6.6707|7.1147|8.0037|7.2002|7.0107|7.0648|7.0984|7.6901|8.3542|8.1479|8.6537|9.3942|10.1574|10.7689|11.5373|12.0734|13.0355|13.9573|15.8223|14.7478|15.5042|16.151|16.4695|16.3728|17.5936|19.0577|17.8832|17.5769|18.915|17.477|17.7049|17.6725|18.5162|19.2166|18.0085|19.3126|19.6215|19.3877|15.3091|14.8531|14.6026|16.478|16.4693|20.1067|20.6023|22.263|25.5903|25.2418|28.224|27.3105|31.8483|28.1554|28.9808|31.2922|32.9604|37.6444|38.1369|43.752|48.9473|49.1448|45.2717|52.9268|44.3703|40.1369|36.821|36.6298|39.3306|43.3723|43.1277|38.9552|46.9621|53.3246|63.2874|61.0178|55.3763|64.1389|65.1225|64.6605|72.0111|67.3852|74.6167|74.9146|77.5504|80.3964|77.2144|85.4965|78.8062|74.7776|70.6657|65.5844|54.3017|62.6856|67.3194|74.7557|74.167|85.667|78.8964|77.4424|88.0946|94.7388|87.16|97.4722|95.1766|85.5042|97.7873|99.7595|96.0552|98.5638|59.9569|74.9172|61.3224|72.9844|91.8431|92.9229|91.2176|106.7334|149.6537|134.159|134.3401|169.1322|155.1037|151.0454|163.4194|146.0749|156.1631|
2024-05-17 18:01:47|usa_0011|VZ|total_return_price|0|||1.0879|1.0715|1.1557|1.1146|1.2604|1.3199|1.365|1.5211|1.4123|1.7811|2.1121|2.3966|2.2526|2.3953|2.4316|2.4913|2.8404|2.4471|2.5308|2.7937|2.8435|2.8539|3.0596|3.5677|4.1247|4.6572|3.9937|4.2575|4.1068|4.7232|4.5826|4.2725|4.1752|4.4977|3.9251|4.2837|4.7698|5.0905|5.6411|6.0618|6.5919|6.1993|5.4842|6.0248|5.7817|5.5069|5.9433|6.3865|7.0968|7.8317|7.3283|7.6488|7.2782|7.973|7.5731|9.587|10.2796|11.748|13.3265|11.9944|12.851|14.4454|13.9352|17.7696|18.4223|16.9592|16.9594|14.1943|13.6444|14.2426|14.1188|15.455|15.7559|13.9279|13.6447|11.8139|8.2935|11.8684|10.9342|12.3516|10.2663|11.2453|11.8506|11.8719|13.0735|13.5897|12.0376|11.8645|11.3722|10.6264|12.1897|12.1443|13.6485|14.3772|14.8114|16.2662|17.6773|17.6202|14.8579|14.6096|13.4177|14.4201|13.0471|13.4768|13.4992|15.0277|14.2883|13.1201|16.6186|18.5141|20.2037|19.7681|19.7949|21.8813|21.1217|24.8767|25.7966|24.7645|28.4577|29.4527|27.5853|29.3714|28.742|29.8929|30.8694|29.2105|30.725|29.7812|28.1278|30.2679|35.8508|37.4083|35.1739|36.5329|33.7205|31.2597|35.0944|37.984|34.7078|36.9745|39.693|42.2598|44.9107|43.8383|46.804|48.1058|42.5346|44.1122|48.1354|48.0424|48.0604|46.8061|45.6251|44.4146|44.0673|44.4375|33.6654|35.5216|35.6126|34.619|30.7091|36.484|41.2913|
2024-05-17 18:01:51|usa_0012|DIS|total_return_price|0|1.1395|1.0108|0.925|0.7852|0.9977|0.7068|0.8784|0.8933|1.1749|1.4006|1.2514|1.684|2.2433|3.2808|2.372|2.5945|3.7577|4.3581|4.6797|3.5777|3.5749|3.8159|3.9358|3.995|4.7767|5.7667|7.3755|6.8405|6.7941|7.851|5.5539|6.2301|7.3153|6.8643|7.0286|7.0704|9.3767|8.9479|8.992|10.6824|11.0686|10.1504|9.4175|10.6512|10.5103|10.4352|9.7317|11.5749|13.4839|14.0114|14.5085|14.9344|16.2028|15.9767|16.1029|17.7885|18.6152|20.1841|20.667|25.4322|27.4428|27.048|19.5771|23.2506|24.1225|23.8803|20.0536|22.8669|32.3458|30.3426|29.9028|22.7784|22.5128|22.741|14.6569|16.483|18.3604|15.0352|12.0441|13.1367|13.7086|15.9074|16.2457|18.9695|20.3193|20.757|18.3353|22.806|23.569|20.6567|19.7953|19.8731|23.1231|24.8724|25.6269|28.6699|28.8038|28.5612|28.7703|27.2968|26.5358|26.3836|25.9523|19.4749|15.5868|20.0242|23.569|27.9995|30.3089|27.3483|28.7374|32.9224|37.8199|34.2653|26.4713|33.4663|39.0708|43.2831|46.6565|45.1167|51.4687|57.2227|58.4369|70.0837|73.4503|78.6516|81.6696|87.5012|97.4413|106.0344|95.4945|98.815|93.389|91.9878|87.9579|99.479|108.2318|101.4166|94.7859|104.2144|97.3611|101.5971|114.2665|107.9742|109.3331|137.5059|129.123|144.1602|96.2862|111.1478|123.6769|180.5914|183.9206|175.199|168.6204|154.3868|136.7144|94.0933|94.0236|86.5978|99.8047|88.99|80.7867|90.29|122.36|
2024-05-17 18:01:54|usa_0013|T|total_return_price|0||||||0.328|0.349|0.382|0.4036|0.4536|0.4212|0.4617|0.5134|0.6193|0.612|0.6607|0.7025|0.7135|0.8214|0.6549|0.7064|0.79|0.822|0.8391|0.9519|1.103|1.2509|1.4264|1.279|1.2391|1.2254|1.3321|1.3576|1.3163|1.399|1.6455|1.4854|1.6027|1.8279|2.0032|2.1429|2.1534|2.4202|2.3628|2.3268|2.5399|2.5117|2.4165|2.5466|2.9261|3.4196|3.5953|3.3358|3.158|3.1222|3.4046|3.521|4.1498|4.1602|5.0059|5.9752|5.5513|6.2068|7.5501|6.683|8.2671|7.3698|7.036|6.1239|6.4432|7.3577|7.0902|6.6718|6.0348|7.1572|5.9941|5.7786|4.753|3.168|4.3469|3.2549|4.2308|3.7566|4.5011|4.3027|4.3225|4.7062|4.7458|4.4373|4.5285|4.653|4.8402|5.4403|5.7041|6.766|7.5303|8.4221|8.9718|9.2532|9.1922|8.5809|7.652|6.446|6.7183|6.0566|6.0946|6.7784|7.178|6.7493|6.4548|7.8096|8.1776|8.6851|9.0806|8.3963|9.0855|9.5665|11.129|11.9606|10.8599|12.0225|11.7846|11.4491|12.1152|12.2987|12.6171|12.7907|12.4059|12.2864|13.6223|12.7161|13.6863|15.8714|17.7972|16.9753|18.0659|17.9225|16.5333|17.4617|17.622|16.4429|15.0907|16.1081|13.9617|15.6799|17.112|19.712|20.7318|15.7394|16.7052|16.1193|16.6593|17.9474|17.4527|16.779|15.6774|15.4674|18.4408|13.6757|16.7036|17.7175|14.8881|14.2695|16.2455|17.3169|
2024-05-17 18:01:57|usa_0014|MRK|total_return_price|0|0.6667|0.7301|0.7581|0.7109|0.739|0.7272|0.649|0.6991|0.78|0.8376|0.8051|1.0269|1.3148|1.5854|1.5023|1.8997|2.3807|2.6354|3.2115|2.4734|2.4662|2.668|2.7596|2.7803|3.1397|3.2637|3.7218|3.8321|3.4613|4.3462|3.8434|4.5705|5.3979|5.9727|6.7293|8.6516|7.6821|7.6745|7.045|6.9087|5.6743|5.736|5.0174|5.6605|4.9469|4.9979|6.0434|6.5259|7.354|8.5355|9.8036|11.5572|11.0232|11.5093|12.6193|14.3567|15.2685|18.6391|18.3018|19.5144|23.6922|24.8278|24.1488|27.5973|30.0962|27.7767|24.5695|26.9723|25.1105|31.0974|30.3617|38.3398|31.2251|26.421|27.6844|24.5755|24.2094|21.4354|19.5024|24.309|23.6965|26.3693|22.2136|20.4608|19.731|21.3804|14.9866|14.8066|15.0999|14.5462|13.0343|15.4429|17.3007|18.1078|21.0298|22.0768|22.5668|25.6418|26.8286|30.3681|20.0148|20.0864|17.0142|16.6373|14.8973|15.7994|18.1001|21.1342|21.84|20.6863|22.0141|21.7949|20.2073|21.8487|20.5005|23.9328|24.6623|27.1213|29.5869|27.1312|29.5878|31.3936|32.4812|34.4715|39.4201|40.4877|41.806|40.3676|41.2049|41.1364|36.0105|38.8605|39.284|43.1399|47.0938|44.7802|48.6984|49.4989|49.8278|44.1798|43.1589|48.4852|57.0701|61.9227|67.8809|68.9154|69.669|75.8134|64.6909|65.5611|70.8624|70.4589|67.014|71.5096|69.6827|71.7767|77.5269|86.8492|82.6999|107.2497|103.5568|113.0676|101.5657|108.3328|131.95|
2024-05-17 18:02:01|usa_0015|BAC|total_return_price|0|0.9892|1.105|1.0944|1.1523|1.0629|1.0103|1.2523|1.5101|1.547|1.8311|1.4786|1.9048|2.0991|2.3057|1.9466|1.8678|2.2123|2.2875|2.1714|1.5556|1.8004|2.2345|2.614|2.5567|3.3568|4.3033|5.0212|4.4519|3.7599|3.6725|2.1159|2.2998|3.524|3.6708|3.6925|4.2566|4.8048|5.0696|4.7634|5.5589|5.9551|5.4552|5.7081|5.4797|5.165|5.8483|5.6249|5.2376|5.9488|6.2288|7.1523|7.8055|9.4182|9.2758|10.1324|12.3898|12.6019|16.2215|18.5069|18.5191|21.0314|22.1371|15.4905|15.5983|18.4445|19.2833|14.7571|13.4143|14.1695|11.7261|14.4244|12.8114|15.4582|17.1097|16.7971|18.2817|19.9421|20.7957|19.027|20.9412|20.3105|24.2193|24.1593|25.1619|25.5821|27.051|27.922|30.578|28.9743|30.2603|28.2594|31.3127|31.2395|33.3378|37.531|37.7949|36.5197|35.3822|36.8425|30.6783|28.6604|18.3995|27.5185|11.3225|5.4994|10.6533|13.6639|12.1695|14.4328|11.6265|10.6095|10.8117|10.8114|8.8967|4.974|4.5278|7.8029|6.6786|7.2183|9.5004|9.9758|10.5407|11.3191|12.7791|14.1254|12.6306|14.0544|14.7899|12.7629|14.157|13.001|14.0836|11.3568|11.1846|13.252|18.783|20.1105|20.7496|21.7842|25.4858|25.9887|24.5287|25.7577|21.6638|24.3813|25.7658|26.0877|31.6704|19.2122|21.6425|22.1053|27.9862|35.9011|38.4191|39.7586|41.8699|38.9821|29.6095|28.9142|31.8952|27.721|28.0301|26.9732|33.4345|37.92|
2024-05-17 18:02:04|usa_0016|KO|total_return_price|0|0.4499|0.4199|0.4278|0.4499|0.4625|0.4846|0.5273|0.5257|0.5888|0.5841|0.5872|0.7104|0.8927|1.0718|0.8737|0.9806|1.1959|1.1707|1.2799|1.016|1.0274|1.0556|1.1927|1.2251|1.4166|1.5675|1.873|2.1689|2.1104|2.517|2.2512|2.6618|3.1197|3.1479|3.7392|4.6686|4.7728|4.6857|4.7595|4.9381|5.0461|5.1119|5.0426|5.3476|4.8915|4.9144|5.9072|6.2801|6.9021|7.8334|8.5075|9.1816|10.2643|12.1883|12.685|13.1534|13.966|17.5089|15.3341|16.8018|19.5689|21.6464|14.6253|17.0077|15.6488|15.9742|12.3199|14.9673|12.1066|14.8629|14.3098|15.8633|11.7985|11.8029|12.3091|12.4134|13.8162|14.86|12.7767|11.7311|10.8957|12.551|11.6752|13.8577|13.804|13.9138|11.1092|11.6231|11.7076|11.8053|12.2902|11.5463|12.0807|12.502|13.0749|14.214|14.2413|15.6239|17.2706|18.5427|18.5099|15.9108|16.3014|14.0741|13.8083|15.2064|17.1548|18.3384|17.8397|16.3944|19.2871|21.8263|22.1751|22.6555|22.9016|23.8908|25.4553|27.0766|26.4483|25.4503|28.5975|28.5602|27.1685|29.8362|28.1434|31.0688|31.5168|31.4074|30.4153|29.668|30.6039|33.0216|35.9362|35.3844|33.3047|32.9037|33.9788|36.2038|36.6221|37.636|35.9407|36.6198|38.8932|40.1852|40.1166|43.9326|47.313|48.4632|39.0841|39.8224|44.3587|49.6598|48.1283|49.7789|48.6344|55.3073|58.3568|59.6411|53.4963|61.1752|60.1133|58.8037|55.0971|58.4624|61.18|
2024-05-17 18:02:08|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:02:09|usa_0018|C|total_return_price|0|||||||||||||||9.3203|8.5513|10.441|10.872|13.3416|9.3781|10.8575|11.5745|9.8656|9.2071|9.1811|9.4788|11.9068|12.1912|11.7811|14.6395|8.822|9.8968|13.2513|12.0974|15.5397|17.2968|17.7344|16.9968|19.4715|21.6312|31.0745|35.5801|43.1787|35.2544|32.0626|29.4413|30.1447|29.8076|35.7556|48.4512|59.4416|56.6888|67.6656|70.2142|77.1318|117.1847|123.4349|137.7805|153.3494|145.0427|163.3071|172.0059|107.3109|143.4717|185.7544|207.7861|193.0439|244.4399|261.6714|266.4878|319.7488|302.8257|267.4224|315.0246|242.2206|302.9734|298.2162|234.3172|180.2579|214.982|211.6519|264.2989|283.2254|304.3203|326.7871|297.053|283.7741|312.7337|294.3097|305.6159|303.9349|327.1931|321.8322|332.1915|345.4422|391.2062|364.1508|367.4504|338.2507|216.1584|159.099|126.083|156.964|51.9964|19.6519|23.0696|37.5949|25.7105|31.4585|29.2059|30.3711|36.7405|34.3325|32.352|19.9067|20.4536|28.4233|21.3221|25.4622|30.7932|34.4443|37.3565|37.7843|40.5964|37.0906|36.7087|40.3954|42.1886|40.1777|43.1196|38.7578|40.4666|32.6873|33.2234|37.151|46.9021|47.3451|53.0741|57.9917|59.5782|54.2648|54.0531|58.3116|42.6066|51.2797|58.0879|57.7307|67.2419|35.6867|43.7546|37.2869|53.9923|64.2462|62.9145|62.8737|54.495|48.5669|42.2584|38.6665|42.4556|44.4478|44.1206|39.8726|50.5149|62.6954|
2024-05-17 18:02:12|usa_0019|HD|total_return_price|1|0.145|0.2083|0.1634|0.145|0.1482|0.1738|0.1574|0.1899|0.2044|0.1499|0.1259|0.1426|0.1835|0.1915|0.2092|0.2493|0.3294|0.4279|0.2783|0.326|0.4461|0.4744|0.4873|0.5341|0.6886|0.805|0.8696|0.9052|1.2051|1.3254|1.1381|1.6773|2.2315|2.8253|3.3226|3.5942|3.6399|4.4001|5.0712|5.7096|5.5592|5.8099|5.2212|5.1425|5.5422|5.3985|6.0157|6.1865|5.5296|5.8346|4.9456|6.1213|6.3104|6.7175|7.3256|6.6152|7.7594|10.0082|11.2116|12.1776|14.025|16.8829|17.5517|24.3752|24.2108|25.7932|30.537|34.3797|34.0636|31.4707|26.1704|29.3656|28.7231|30.7415|23.3514|30.6585|28.4163|18.9475|17.7473|12.8726|17.3732|19.3048|22.9869|22.0367|21.989|21.0388|25.6907|25.8543|22.2192|27.4013|25.9097|25.662|25.3606|22.1339|23.9081|26.2492|24.5428|24.2261|20.6691|20.2643|19.2203|16.0363|16.0076|14.7664|18.2772|18.1799|17.7304|19.958|25.2894|20.6093|22.5271|27.0145|27.48|26.0321|26.8782|33.5886|39.4292|39.9605|47.2479|51.7444|57.0281|61.7487|61.1782|60.6579|63.1185|64.5576|78.2617|84.1993|86.7075|95.3568|101.2557|103.4477|110.7409|114.9309|101.9577|115.5792|131.9357|127.1726|141.7604|172.6622|159.7309|171.6812|153.6557|161.2981|180.3579|190.5303|210.4335|205.9292|199.7908|242.7294|245.1307|250.2653|300.9784|306.7818|349.2578|346.2116|285.1098|287.4261|284.6775|313.5185|292.7698|327.5501|281.1098|350.8615|334.22|
2024-05-17 18:02:16|usa_0020|INTC|total_return_price|0|0.2821|0.4355|0.482|0.4908|0.4207|0.3539|0.3626|0.3276|0.3243|0.304|0.3013|0.3418|0.304|0.269|0.2279|0.2454|0.459|0.5143|0.6754|0.4648|0.5152|0.6336|0.4823|0.4165|0.4604|0.5086|0.5656|0.6051|0.7322|0.8243|0.5831|0.6752|0.8199|0.8155|0.741|0.8593|0.9689|0.9996|1.1531|1.528|2.0216|1.9358|2.4926|2.1861|2.3819|2.0661|2.1746|2.2613|3.0069|4.4885|4.265|4.028|4.0398|5.2192|6.7875|9.3167|9.9026|10.0974|13.1502|10.0109|11.1284|10.5711|12.2334|16.9221|16.9717|16.9978|21.2382|23.5336|37.5543|38.6006|23.7865|17.2124|15.0738|16.7957|11.7242|18.0531|17.4664|10.5012|7.9932|8.9696|9.3906|12.0162|15.9034|18.5322|15.7479|16.0038|11.651|13.6092|13.5642|15.2444|14.4838|14.7164|11.528|11.3132|12.3181|12.1854|11.5727|14.4355|15.7979|16.3552|13.072|13.3363|11.7017|9.2385|9.5692|10.6263|12.657|13.2944|14.642|12.8662|12.7974|14.1266|13.6705|15.1298|14.7088|16.8669|19.7115|18.8198|16.1387|14.8404|15.8838|17.792|16.9955|19.4254|19.5041|23.5475|26.7113|28.0215|24.3185|23.8246|23.8053|27.4011|25.9573|26.5457|30.7834|29.8004|29.8477|28.1269|31.9828|38.9984|44.2984|42.5266|40.7023|40.6467|46.8051|41.9791|45.4938|53.1301|48.28|53.6754|46.7689|45.3259|58.5797|51.7014|49.3859|48.0675|46.6092|35.4607|24.6738|25.6475|32.0891|32.9799|35.187|49.9005|43.9913|
2024-05-17 18:02:19|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4771|0.3794|0.2817|0.2587|0.4427|0.2817|0.3766|0.3334|0.2759|0.2472|0.1955|0.2702|0.2185|0.2989|0.4054|0.5059|0.7358|0.6611|0.5807|0.6497|0.5749|0.5261|0.6354|1.0204|0.8797|0.8278|0.7373|0.4973|0.9442|1.0462|1.2015|1.4946|1.2446|1.4659|1.6355|2.5222|1.9071|1.4946|2.6761|2.5832|3.0224|3.3103|3.0242|3.084|3.1272|3.8621|5.1094|5.1544|5.3605|5.1002|6.1625|6.8763|6.4366|6.5856|8.0922|8.9697|9.6705|11.4457|10.8828|12.6506|11.9442|14.1002|14.2749|15.0365|16.9276|18.9584|19.4809|16.7878|18.815|17.0416|17.2329|17.1079|15.9195|16.7289|12.612|13.1013|13.3331|15.6252|15.2352|14.2749|15.0586|17.9761|18.8665|24.4035|27.0231|36.0111|37.7256|46.2611|55.2602|52.1403|61.007|78.3282|69.3586|72.2062|86.4621|72.7976|75.3457|68.7282|62.7648|59.8901|54.5544|52.1414|54.7742|63.0906|56.1678|59.5262|56.3845|61.9319|50.596|53.0946|55.7027|52.7444|54.5833|63.3833|65.8122|54.6172|50.926|57.1371|61.5118|63.0251|66.1808|54.8768|57.7682|58.3099|81.8191|79.8273|74.8665|73.5106|80.1886|73.25|
2024-05-17 18:02:22|usa_0022|CMCSA|total_return_price|0|0.1979|0.2486|0.217|0.2359|0.1853|0.228|0.2677|0.3026|0.3818|0.4628|0.4232|0.5056|0.5824|0.6307|0.5758|0.5826|0.7437|0.7997|0.8383|0.8386|0.8527|0.8507|0.8131|0.8587|1.0838|1.2192|1.3998|1.2919|1.0331|1.0443|0.7265|1.0191|1.2343|1.1193|1.248|1.3085|1.1246|1.3709|1.2553|1.5221|1.8382|1.7319|2.4521|2.8675|2.1459|2.1339|1.8104|1.8276|1.8527|2.1684|2.3724|2.1065|2.0787|2.2013|1.8473|2.1176|1.97|2.5221|3.0868|3.8428|4.1845|4.7953|5.6246|6.929|7.4217|8.6435|8.719|11.5549|9.9257|9.3827|9.8202|9.971|9.9408|10.3662|8.5802|8.6888|8.0733|5.8408|5.1481|5.6887|6.9004|7.2841|7.4386|7.914|6.9414|6.7821|6.8159|8.0323|8.153|7.4024|7.091|6.2559|6.3139|7.902|8.906|10.2166|9.3948|10.1804|8.754|6.6107|7.0249|6.8905|7.1546|6.1732|5.0057|5.3315|6.2541|6.2745|7.0471|6.5335|6.8369|8.3523|9.4383|9.7184|8.059|9.2268|11.6784|12.5747|14.0595|14.827|16.6605|16.6466|18.1518|20.9869|20.3016|21.8693|22.0013|23.7317|23.2968|24.9126|23.5621|23.4757|25.5232|27.3623|27.9629|29.3415|31.9463|33.3509|32.9739|34.4622|29.5186|28.5054|30.9434|30.0814|35.3202|37.5478|40.2322|40.3218|31.1741|35.5551|42.1955|48.0372|49.8317|52.7523|51.9663|46.97|43.9106|37.0094|27.8493|33.4999|36.5989|40.4214|43.4388|43.2406|43.0322|
2024-05-17 18:02:26|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5084|2.9373|4.7977|4.465|7.55|7.6978|10.616|8.498|10.058|10.0953|11.4383|11.132|13.2565|13.3818|17.771|10.8|13.775|10.3622|7.5738|8.3275|10.2323|12.3963|15.292|14.178|12.0512|13.1922|15.1372|14.546|12.1751|13.221|15.6455|16.394|14.4377|18.9125|17.8908|20.3575|21.655|22.1528|27.796|30.2815|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|
2024-05-17 18:02:28|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8466|28.7212|28.6743|26.6284|27.325|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|
2024-05-17 18:02:30|usa_0025|IBM|total_return_price|0|8.5866|10.1477|10.7068|10.2954|9.6203|8.9241|10.4853|10.3904|10.7174|10.4431|10.4537|13.1225|12.8806|12.5511|11.6251|10.4676|13.208|14.3961|13.4519|10.4057|9.7998|11.7173|10.7115|11.4226|10.3193|10.7009|10.5672|9.2211|10.5323|11.798|10.8076|11.6165|11.8245|10.21|11.0317|9.5983|9.132|10.8513|9.0782|5.7705|5.8929|5.7854|4.9504|6.694|6.5024|7.0253|8.3604|8.8573|9.9318|11.6417|11.4874|11.1371|13.5753|12.1361|15.3286|18.6867|16.9707|22.3596|26.3311|26.0271|25.9105|28.6949|32.0482|46.3286|44.5096|64.9894|61.0921|54.4359|59.5418|55.3541|56.9048|43.052|48.7727|57.3747|46.6343|61.5802|53.019|36.7811|29.8567|39.759|40.3181|42.4917|45.59|47.9262|47.5724|45.8139|44.6056|51.3894|47.7312|38.8652|42.1243|43.2723|43.5286|40.7|43.5939|51.8616|50.4776|56.5926|63.5753|58.557|62.6202|64.7398|64.1428|46.425|53.7517|58.2459|67.0449|73.7181|72.5639|70.2401|76.6998|84.3063|94.064|99.4189|101.8051|107.5011|122.4797|115.3111|122.8563|113.9599|127.459|114.7598|111.781|113.8604|117.5178|111.3426|117.3226|99.8691|100.6404|102.8033|92.4196|88.5958|98.5424|99.7553|105.3464|111.1275|117.5492|104.9019|100.0299|106.8876|107.997|99.476|108.8904|82.949|104.2223|103.1261|110.0921|102.7322|85.9499|94.8888|96.9071|101.7834|109.2591|121.5949|116.6308|119.0413|117.1943|128.8062|109.7548|131.7037|124.0479|128.3483|136.1221|160.4793|189.083|
2024-05-17 18:02:33|usa_0026|PEP|total_return_price|0|0.8607|0.8539|0.8069|0.9144|0.9212|0.9951|1.0422|1.022|1.3031|1.4352|1.4285|1.7464|2.0712|2.4562|1.9396|1.9142|2.5332|2.6755|2.9672|2.5051|2.6397|2.8254|2.9949|3.0304|3.4318|4.1253|4.5805|4.9987|4.9129|6.1142|5.4564|6.1914|8.1808|6.9539|6.8623|8.189|8.311|8.4937|9.256|10.1735|10.5437|9.1395|9.7353|10.1792|9.1593|7.6973|8.3705|9.2063|9.9831|10.6875|12.0362|13.2371|15.0334|16.9392|13.5993|14.1377|15.6417|18.2143|19.7387|19.4191|22.821|22.0876|15.8518|22.1176|21.244|21.0526|16.5275|19.33|19.0369|24.5601|25.507|27.57|24.5226|24.7408|27.2312|27.4199|29.086|27.3014|21.0112|24.0921|22.9165|25.5867|26.4464|26.9934|31.2745|31.4234|28.5016|30.7213|31.3437|32.0246|33.8348|35.403|34.7813|36.3155|39.6553|38.1871|38.9886|40.0017|45.4377|47.3065|45.2426|40.1015|45.2214|35.0254|33.2127|35.7484|38.4627|40.1488|43.9985|40.8461|44.8608|44.4414|44.1508|48.6294|43.0837|46.5576|46.9394|50.3791|50.8345|49.5348|57.6757|60.047|58.7817|61.7434|62.5997|67.4789|70.8128|72.4034|73.7057|72.4783|73.7913|78.7364|81.3303|84.7062|87.5838|84.873|91.3606|94.9732|92.2758|99.9953|91.6874|92.2928|95.5602|95.1813|106.4356|114.7213|120.7731|121.2376|107.258|119.0341|125.6367|135.3866|130.1637|137.3436|140.3756|163.2167|158.3034|158.7188|156.5257|174.2884|177.059|181.1518|166.8842|168.5537|175.01|
2024-05-17 18:02:37|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|
2024-05-17 18:02:40|usa_0028|ORCL|total_return_price|2||||||||||||0.0518|0.0587|0.0413|0.0537|0.0962|0.1362|0.1337|0.1087|0.1511|0.1673|0.1849|0.1723|0.2248|0.3047|0.3746|0.4795|0.4471|0.3947|0.2323|0.1574|0.1798|0.1499|0.2248|0.2697|0.3997|0.2973|0.3497|0.4446|0.6544|0.8342|1.029|1.2638|1.3187|1.3687|1.7058|1.6483|1.8814|2.0829|2.4051|2.7198|3.1169|2.9782|3.1693|4.4056|3.5289|4.2257|5.1417|4.4927|3.321|3.1862|2.6888|4.6191|7.5355|5.0195|7.4091|13.7308|30.0409|29.1053|36.7925|21.4433|15.3745|12.3805|9.8801|11.3528|13.4486|6.4087|7.7601|9.8316|9.6778|10.5275|10.3818|9.7264|10.4142|9.2247|8.0676|10.309|10.4789|10.3575|10.5113|10.1957|10.0501|11.5066|12.6718|15.4149|13.2949|15.682|16.4102|16.3293|15.2126|18.4817|17.7454|13.0198|12.5747|15.8931|17.7944|18.0003|20.136|18.4723|17.9172|22.223|27.0776|28.2144|23.1847|25.9457|24.2659|22.0005|26.3603|26.8501|28.895|28.5068|26.9893|30.0032|33.3567|35.9455|35.6298|36.4974|37.8131|37.6599|32.2377|34.0064|32.2276|35.3556|36.3861|35.6143|37.8889|40.5538|45.137|44.1716|45.7989|42.4034|44.2645|44.6074|47.8792|46.6821|48.2235|52.2348|46.2243|50.491|53.9578|54.6497|61.3122|75.1607|85.3922|87.2371|73.3086|69.672|72.1535|81.2097|85.8045|104.4416|119.1037|115.3891|111.3208|122.9|
2024-05-17 18:02:43|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0547|0.056|0.0601|0.0695|0.1378|0.1401|0.1849|0.2296|0.3538|0.3438|0.5027|0.5651|0.8336|0.7771|0.9772|0.9655|1.3657|1.1421|0.7912|1.1352|1.258|1.5023|2.1004|2.9198|3.1364|3.9087|3.8993|4.6622|5.2556|3.8993|5.995|6.181|7.1276|8.279|10.822|10.6914|18.9138|19.3377|21.0648|25.0913|37.2979|46.58|44.376|36.535|25.388|11.5149|13.0339|11.4674|13.4272|9.9348|8.9447|7.5816|9.0668|10.1722|13.217|14.1935|17.4351|14.18|14.1868|13.0271|12.2337|11.7115|12.9864|11.8336|12.5931|14.2071|12.1252|16.3636|18.0522|18.1336|19.6051|22.4194|16.6145|17.3876|14.9124|12.0506|10.1518|13.1017|14.9259|15.4685|15.2379|18.2624|15.6448|15.5024|14.3427|11.9227|10.9092|12.7081|13.5176|13.9211|11.0683|11.9857|14.4864|14.852|18.2953|16.2469|15.8993|16.9135|18.606|18.183|19.7259|21.7353|21.5913|22.0947|18.3615|21.4113|23.9957|24.3129|24.5536|27.4684|25.593|28.0303|34.3503|36.9187|35.5263|38.6928|40.3049|47.9877|47.8158|41.3166|40.2712|37.4782|41.9804|32.293|40.4261|46.4972|50.9232|51.8228|51.8487|45.9303|42.928|43.3841|46.8495|45.8243|50.8525|51.3083|49.7734|46.98|
2024-05-17 18:02:46|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6285|18.3416|14.3457|11.8619|12.494|14.1055|15.6825|19.4839|20.5759|17.8348|16.6192|15.4662|16.4424|17.1097|20.4514|23.2178|27.4992|27.9054|30.9956|34.7986|39.0228|42.3325|44.4843|50.11|50.2982|49.1204|49.3053|61.9314|61.5742|64.6465|63.3479|72.8771|71.3271|73.3018|78.0154|74.5637|84.9638|90.1382|99.3805|107.4433|112.3054|130.2832|144.461|119.8704|150.9354|167.8629|168.6478|182.5224|157.0799|192.8026|194.5278|201.0727|207.3137|231.1589|221.2999|211.6841|224.5703|191.7307|175.7474|203.3629|218.6146|225.1449|228.5862|256.6315|290.37|
2024-05-17 18:02:48|usa_0031|WMT|total_return_price|1|0.1924|0.2545|0.2436|0.2203|0.2203|0.2529|0.2622|0.2828|0.2918|0.3085|0.3293|0.4015|0.5067|0.5823|0.5625|0.6085|0.7111|0.9365|0.6951|0.6897|0.7001|0.8306|0.7937|0.8549|0.9134|1.0989|1.0558|1.0858|1.266|1.6027|1.3682|1.6898|2.0762|2.444|2.3755|2.7695|2.6886|2.878|3.1384|3.3603|2.7632|2.6243|2.7312|2.7472|2.6216|2.6003|2.4485|2.3878|2.4841|2.7903|2.2708|2.144|2.5179|2.5363|2.806|2.5203|3.0048|4.0035|3.7503|4.2645|5.4157|6.7704|7.4098|9.2448|9.9001|9.1037|12.2276|11.8185|11.9685|11.8869|9.8287|12.3188|11.2379|12.1588|11.1974|13.0052|12.1987|10.7537|11.7255|10.4819|12.3715|12.3015|12.9909|11.8878|12.6264|11.7419|11.9865|11.677|10.5358|11.0651|10.6412|10.4029|10.1967|10.1119|11.2404|10.9178|11.0229|10.6188|10.5005|11.8381|13.5915|13.7993|13.1907|11.1849|12.0309|11.9708|11.9881|12.9579|13.082|12.5569|13.3653|13.9105|13.7357|13.2557|14.3673|15.6398|15.1157|19.2274|19.4845|18.2684|20.4286|20.6093|20.4178|19.9828|21.4663|19.9382|20.8032|23.3084|21.5363|19.9867|16.0024|18.7074|18.9907|20.8748|20.168|19.3609|21.9696|23.5317|25.8467|31.7235|26.4821|26.8809|30.3852|29.1953|31.4995|33.9886|36.2848|35.5866|37.9482|40.5767|43.6875|44.397|44.3984|45.4138|47.7776|44.8848|49.3061|42.7121|46.2378|46.9142|49.4312|52.5409|53.8986|54.7079|59.1458|
2024-05-17 18:02:52|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4691|23.3395|24.3549|19.801|17.2509|20.3627|24.2126|24.65|26.6876|23.1646|29.2082|30.789|34.7114|36.5339|35.1575|42.0972|48.4591|49.0128|50.7957|48.7826|52.8914|51.8911|50.9931|50.1541|48.0637|54.8288|51.3674|51.5638|48.306|51.9986|50.888|56.5233|65.1849|67.1717|66.844|61.7385|77.4886|83.8841|78.0673|73.7328|71.2577|58.3757|59.8637|49.3757|66.751|60.7291|58.5451|67.3637|55.6082|58.406|61.6958|69.1971|76.2354|85.3223|86.0428|81.3394|84.0923|89.9032|80.2668|93.0881|89.2089|89.7674|87.8682|90.7309|92.23|
2024-05-17 18:02:54|usa_0033|AMGN|total_return_price|0||0.1933|0.1264|0.1078|0.0892|0.0855|0.0744|0.0744|0.0818|0.119|0.119|0.2008|0.2751|0.3699|0.2621|0.329|0.5725|0.5688|0.4869|0.4609|0.4795|0.4015|0.4869|0.5018|0.6096|0.6431|0.6245|0.7286|0.9182|1.156|1.3308|1.8512|3.903|3.5053|4.9297|6.7589|5.5766|5.4316|5.5989|6.3016|3.3683|3.2567|3.4464|4.4167|3.4129|3.8256|4.7513|5.2643|6.0117|7.1771|8.9002|10.5955|10.3725|9.6364|11.2647|9.7033|9.971|10.3725|8.5545|9.6587|10.8632|11.6662|13.4842|18.6593|26.723|21.7264|29.0875|42.8729|43.5532|50.1448|49.8436|45.6389|42.9621|43.3136|41.9503|40.2871|42.5998|29.8941|29.7656|34.5053|41.0794|47.0683|46.0547|44.106|41.5077|38.9523|40.5512|45.7905|41.5505|43.1566|56.8688|56.2906|51.9293|46.5615|51.0584|48.76|39.8874|39.4662|40.3799|33.1491|29.8227|33.663|42.3072|41.2222|35.3476|37.7888|42.9924|40.3799|42.7123|37.5461|39.3378|39.1879|38.1528|41.6505|39.4447|46.3096|49.2848|53.137|61.701|63.3658|75.7657|73.2422|83.4534|85.415|92.8188|89.5677|106.7943|121.5739|122.6472|118.3711|107.1473|126.3827|117.5403|120.066|132.3999|116.8332|132.009|139.5762|152.1192|142.8499|141.0992|153.9566|174.0662|164.6104|161.8867|158.3815|167.4926|210.0446|177.8928|208.3648|226.0355|205.8668|224.4372|221.4188|194.6597|207.6664|225.1343|228.3321|213.1669|250.0966|232.2344|215.2934|262.7288|283.7704|282.3149|
2024-05-17 18:02:58|usa_0034|CVS|total_return_price|0|2.3943|2.7027|2.2694|2.0491|2.0711|2.1078|2.2547|2.1886|2.6072|2.8202|2.4897|2.9671|3.7155|4.2302|3.4772|3.2588|4.4234|4.49|4.584|3.2883|4.0619|4.3311|4.3332|4.765|5.3304|5.78|6.5423|5.8917|6.306|7.0239|5.1615|5.7262|7.2732|6.7172|6.5755|6.2584|6.9833|6.5001|7.2723|7.7074|7.0316|6.8704|6.5387|6.0888|5.7686|5.9196|5.4961|4.8117|5.8746|5.4595|5.5599|5.0101|5.9652|6.7061|7.3269|6.8964|7.7083|8.584|9.5462|10.7737|12.7177|13.1375|14.8013|18.6045|16.0658|17.3389|13.8574|13.5789|12.792|13.6402|15.8142|20.4923|20.0181|13.2241|11.3905|10.1733|11.8233|10.5564|8.7645|8.6509|8.2817|9.7568|10.8336|12.6197|12.3557|14.7455|14.795|15.8515|18.5354|20.5081|20.4899|18.6873|21.1579|21.774|22.8093|21.9774|24.3105|26.0001|28.3155|28.4442|29.035|28.4037|24.2046|20.7175|19.8743|23.0993|25.9644|23.447|26.6823|21.4488|23.0886|25.583|25.3421|27.8471|24.9746|30.4287|33.5548|35.1313|36.5239|36.5986|41.8052|43.6428|43.4751|55.0378|57.8016|58.4128|61.9043|75.1618|80.8332|82.4256|76.0639|77.3424|82.4257|76.3905|71.3176|63.552|63.604|65.6113|66.7438|59.8963|51.7146|53.9028|66.4406|55.6818|46.1814|47.1085|55.015|65.2926|52.4963|57.9677|52.5128|61.9359|68.6765|76.6711|78.4481|95.9195|94.6094|87.066|90.1334|88.6048|71.1417|66.7266|67.9452|77.4994|78.9956|
2024-05-17 18:03:02|usa_0035|UNH|total_return_price|0|||||||0.1154|0.0935|0.1871|0.2806|0.1933|0.2557|0.3742|0.3149|0.2307|0.2089|0.1964|0.1653|0.1496|0.0904|0.1216|0.0967|0.0998|0.1123|0.1777|0.2183|0.2931|0.3025|0.2432|0.4303|0.403|0.5811|0.9809|1.1222|1.3504|1.8631|1.9818|2.0764|2.5143|2.8457|2.5785|3.2168|3.4358|3.7988|4.2835|4.5215|5.3105|4.5217|4.6874|4.1483|4.9003|6.5546|6.1661|5.0657|4.1755|4.514|4.7773|5.2195|5.0188|4.9874|6.5023|6.3768|3.5148|4.3244|5.2878|6.2926|4.8922|5.3381|5.9945|8.621|9.9279|12.3408|11.9219|12.4229|13.3785|14.2375|15.3804|18.4255|17.554|16.8053|18.4558|20.2335|20.2617|23.4266|25.9595|25.0773|29.706|35.4627|38.436|42.0225|45.2947|50.0821|45.0448|36.11|39.6743|43.3272|42.7378|41.2613|39.0747|46.9575|27.7469|21.1978|20.5033|21.4804|16.9264|20.2017|20.2502|24.6496|26.4207|23.0851|28.6446|29.5575|37.1046|42.4817|38.1161|42.0263|49.0187|48.8322|46.4398|45.64|48.3263|55.5559|60.9856|64.3726|70.345|70.4687|74.6639|87.8404|103.1299|106.8149|102.0099|103.8899|114.3036|125.781|125.2879|143.7923|147.9085|167.9072|178.0251|201.0719|195.8262|225.2988|245.1322|230.2754|229.4285|227.4155|203.4958|276.3376|235.4295|279.6495|296.8151|335.0598|356.76|385.3689|377.3539|486.5192|495.5678|500.9044|494.0726|520.2655|465.4042|475.2748|500.5028|524.4027|494.7|
2024-05-17 18:03:05|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0039|MDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0042|ACT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0043|BMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0048|MCD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0050|MA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0052|GS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0056|LOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0058|EBAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0064|NKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0065|UPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0067|COST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0068|FOXA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0076|ACN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0078|HPQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0079|DOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0080|GM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0083|MS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0089|TGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0093|FDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0096|MET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0097|TJX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0098|BLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0100|COF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0104|PSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0108|CRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0116|KR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0121|ADBE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0122|LYB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0126|DAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0128|REGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0131|YUM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0133|GIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0138|JCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0144|AVGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0156|DE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0158|MU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0169|VIAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0170|BBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0173|INTU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0175|HUM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0177|AMAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0179|TWTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0180|DFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0183|ICE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0184|DVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0185|SRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0186|NFLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0187|MYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0191|ABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0192|WM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0193|HCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0196|PXD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0197|SE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0201|AMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0205|DG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0206|NOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0207|VTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0209|ORLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0211|M|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0214|AZO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0215|RAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0220|CERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0221|STI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0222|ROST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0223|AVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0225|PLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0231|CCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0232|CTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0236|ADI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0237|VNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0238|FISV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0240|NBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0244|HCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0245|FCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0246|EL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0247|MRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0249|STZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0251|SWKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0252|WFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0253|MCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0254|LNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0257|IR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0258|HES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0264|ADS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0267|DLTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0268|ROP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0270|NTRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0272|SYMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0274|MAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0275|ENDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0280|KMX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0281|KSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0282|PAYX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0283|CAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0288|AA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0290|MOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0292|PFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0293|DISH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0298|HST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0301|FE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0305|TRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0307|EW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0308|CXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0310|DVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0311|UA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0313|MNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0315|BF.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0317|RHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0318|ADSK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0320|A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0327|RCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0328|ALTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0331|BBBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0333|L|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0334|INCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0335|RF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0338|COG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0342|FLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0343|NLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0345|AKAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0346|MAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0347|NVDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0348|LH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0349|KEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0350|MSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0351|BG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0353|VRSK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0354|HSIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0355|AMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0356|SLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0357|SJM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0358|SRCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0359|DOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0360|FAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0361|LRCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0362|TSCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0363|NOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0364|TDG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0365|COH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0366|KSU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0367|TRW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0368|CHD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0369|XLNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0370|EFX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0371|PNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0372|ATVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0373|MHK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0374|NTAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0375|BBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0376|TSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0377|WYNN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0378|NWL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0379|WU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0381|JWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0382|DGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0383|SIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0384|NEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0385|WEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0387|MKL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0389|XEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0390|O|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0391|PLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0392|VMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0393|RSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0395|LLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0397|AAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0398|JAZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0399|EMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0400|GPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0401|CHRW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0402|UHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0403|WAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0404|CTXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0406|TAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0407|KIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0408|RMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0410|FNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0411|SIRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0412|MKC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0413|AEE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0415|TIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0416|AMTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0417|SEE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0419|BLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0420|OKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0421|MXIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0422|EXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0423|MCHP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0424|VAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0425|ULTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0426|NLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0427|KLAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0428|IFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0429|AWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0431|FRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0432|JNPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0433|MTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0434|PII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0435|SWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0436|AES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0438|MAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0441|TRIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0442|LEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0443|CMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0444|DHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0445|FTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0446|URI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0447|HTZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0448|IPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0449|PVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0450|EXPD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0451|HBAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0452|RRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0453|WAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0454|FL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0455|CE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0456|ALKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0459|ASH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0460|LEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0461|MUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0462|COO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0463|ALK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0464|CNP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0465|UTHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0466|DLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0468|HRB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0469|FFIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0470|CINF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0471|FLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0472|UNM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0473|TW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0474|DOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0475|SNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0476|TMUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0477|HRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0478|ENR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0480|MLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0481|PHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0482|MGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0483|CIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0485|CMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0486|DRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0487|RE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0488|UDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0489|NRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0490|CTAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0491|RAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0493|RL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0494|MAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0495|WDAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0496|ETFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0497|ANSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0498|NAVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0499|CNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0500|GCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0501|RHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0502|PANW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0503|HOLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0504|CHK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0505|CPB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0508|Y|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0509|ACGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0510|JBHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0511|NWSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0512|FRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0513|ALNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0514|LKQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0515|EXR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0517|QSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0518|HRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0520|FLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0521|PKG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0522|CCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0524|FBHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0525|IT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0526|FMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0527|AGNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0528|DISCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0530|GRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0531|GT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0532|VRSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0533|NYCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0534|CDK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0535|SPLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0536|JLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0537|AJG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0538|HAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0540|SNPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0541|TMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0542|FTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0543|DISCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0544|HFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0545|MD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0546|ADT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0547|WSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0548|XRAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0549|IDXX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0550|AYI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0551|VMW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0552|VAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0553|HP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0554|MSCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0555|RJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0556|TOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0557|IRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0559|LNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0560|WBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0561|PNW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0562|RLGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0563|HII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0564|LAZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0565|FDS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0566|DRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0567|ARE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0569|ALB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0570|GPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0571|MAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0573|TDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0574|WPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0576|BKD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0577|TRMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0578|CNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0579|SBNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0580|CPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0582|BR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0583|HAIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0584|RGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0585|KRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0586|CSGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0587|XYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0588|TSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0589|SPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0590|SIVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0591|LEG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0592|RPM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0593|OGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0595|KEYS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0596|MRVL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0597|AVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0598|HHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0599|ARW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0600|REG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0601|IEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0602|PWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0604|CYH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0605|OHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0606|JEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0608|CSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0610|WCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0612|MIDD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0613|ALLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0614|QGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0615|UGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0616|AIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0617|EWBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0618|NDAQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0619|WLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0620|PKI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0621|INGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0622|CAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0623|SEIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0624|JKHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0625|HCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0626|VOYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0629|MAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0630|LM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0631|SCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0632|NVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0633|GRMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0634|DKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0635|OII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0636|ZION|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0638|TRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0640|ALLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0641|DPZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0642|CDNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0643|ATO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0644|SAVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0645|STWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0647|SBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0648|DCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0649|NNN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0650|KAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0651|NFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0653|GNTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0654|AXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0657|LPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0658|NCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0659|MSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0661|AVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0662|ON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0663|HXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0664|NDSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0665|WRB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0666|CNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0667|EV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0668|SNH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0669|TFX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0670|R|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0671|GWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0672|CRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0673|OC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0674|LII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0675|NCLH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0677|STLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0678|THC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0679|TRGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0680|LECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0683|AOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0684|CBOE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0686|ACM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0688|HPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0690|JBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0691|ZBRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0692|FTNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0693|SRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0694|DNKN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0695|PBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0696|PACW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0697|LAMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0698|WTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0699|XLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0700|SON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0701|ACC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0702|AFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0703|RS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0704|PBCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0706|CXW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0707|BMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0708|Z|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0710|RNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0712|AMCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0714|ODFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0716|PTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0717|HUN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0718|FSLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0719|VC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0720|ELS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0721|CFX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0722|AN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0723|AIZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0724|FLIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0725|URBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0727|KEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0728|TCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0729|ALSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0730|FSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0731|GME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0733|NBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0734|CLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0735|GGG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0736|NEU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0737|AGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0738|KATE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0739|DEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0740|ALGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0741|MDU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0743|CPRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0744|GNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0745|WRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0746|EXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0747|SCCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0748|WTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0749|HLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0750|AGCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0751|WDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0752|PDCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0753|ALR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0756|ATR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0758|GXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0759|OI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0761|INT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0762|GPOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0764|QEP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0765|RGLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0766|OUT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0767|BRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0768|CFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0770|FLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0772|CREE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0773|EAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0774|SLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0775|AL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0778|SYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0779|TER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0781|TWO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0782|GNW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0783|ORI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0785|RRD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0786|SPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0787|CRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0788|SNV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0789|TTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0790|OSK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0791|SDRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0792|LYV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0793|FEYE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0794|NUAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0796|FOSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0797|ITT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0798|ARRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0799|RPAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0800|GHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0801|BPOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0802|TECH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0803|DATA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0804|SGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0805|CFR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0808|LPLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0809|ICPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0810|X|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0813|SM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0814|S|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0815|G|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0816|CBSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0817|NUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0819|GRPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0821|SIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0822|TUP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0823|CPA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0824|BWC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0825|AVP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0827|TPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0828|SWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0830|CLH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0831|SFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0833|LBRDK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0834|FHN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0835|TKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0836|HLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0837|RBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0838|HTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0840|MUSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0841|DDS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0842|EQC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0843|HDS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0844|BKU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0845|RYN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0846|CDW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0848|ATI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0849|MSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0851|CXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0852|CIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0853|CLGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0854|TGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0855|FII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0856|NATI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0858|THG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0859|CMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0860|IPGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0861|HE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0863|CBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0865|DDD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0866|SKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0867|WLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0868|AOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0870|GLPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0871|DNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0872|WCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0874|CR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0876|PPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0877|VMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0878|SMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0879|WEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0880|AWAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0881|CBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0882|WPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0883|MTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0885|TEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0886|HRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0887|BIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0888|MFA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0889|THO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0890|PTEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0891|UFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0892|LSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0893|JCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0894|PDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0895|SSYS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0896|VSTO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0897|DRQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0900|DSW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0901|ASB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0903|PGRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0904|LDOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0905|BOH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0906|BDN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0907|OFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0908|JW.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0909|MYGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0911|CHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0912|DECK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0913|KMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0915|WPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0916|PRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0917|AMH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0918|BIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0919|SLGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0921|CRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0922|AWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0924|H|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0925|RDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0926|UPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0928|USG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0929|OAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0930|YELP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0933|ROL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0934|DNOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0935|CVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0936|UE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0937|UHAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0938|LTRPA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0939|DBD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0940|TDS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0942|SATS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0943|TECD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0944|PAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0946|FULT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0947|TK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0948|KBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0949|MDRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0950|CHH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0951|BRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0952|CRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0953|BAH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0954|ERIE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0955|AR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0957|DO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0959|OIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0961|PBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0962|SC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0965|ASNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0966|SPB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0967|AAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0968|VSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0970|AXTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0971|COMM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0972|DLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0973|IBKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0974|ROVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0975|ZNGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0976|LPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0977|GLNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0979|BOKF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0980|AMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0981|KN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0982|ANF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0983|NAV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0984|COTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0985|SPWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0986|PPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0987|UNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0988|BTU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0989|MORN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0990|MRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0991|SEAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0992|BRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0993|SERV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0995|MBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0996|MCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0997|LBRDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0998|ARMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0999|APAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_1000|GEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_1001|LC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1002|PINC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1003|TDW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1005|TFSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1006|SABR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1007|TMST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1008|CNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1009|VEEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1010|OCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1011|RES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1012|SD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1013|KOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1014|GPRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1017|CLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1018|MIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1019|ANAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1020|INOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1021|ZAYO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1022|RYAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1023|FI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1024|AVX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1025|TMHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1027|CVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1029|USM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1030|CCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1031|EPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1032|ANET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_1033|VRTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_1034|VEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0000|ADNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0001|AGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0002|AGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0003|APLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0004|APTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0005|APY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0006|ARD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0007|ARNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0008|ATH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0009|BF.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0010|BHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0011|BHGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0012|BKI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0013|BKNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0014|BPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0015|BRK.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0016|BWXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0017|CABO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0018|CBRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0019|CC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0020|CDAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0021|CDEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0022|CMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0023|CNDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0024|DOCU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0025|DVMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0026|DWDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0027|DXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0028|EAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0029|EHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0030|EQH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0031|EVRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0032|FDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0033|FHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0034|FND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0035|FOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0036|FTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0037|FWONA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0038|FWONK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0039|GDDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0040|GDI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0041|GLIBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0042|GTES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0043|HEI.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0044|HGV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0045|HPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0046|HUBB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0047|IAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0048|IGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0049|INFO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0050|INVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0051|IONS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0052|IQV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0053|JBGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0054|JEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0055|KDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0056|KHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0057|LEN.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0058|LGF.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0059|LGF.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0060|LSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0061|LSXMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0062|LSXMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0063|LULU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0064|LW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0065|MIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0066|MTCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0067|NTNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0068|NVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0069|NWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0070|NXPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0071|OKTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0072|OMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0073|OZK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0074|PEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0075|PK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0076|PS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0077|PSTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0078|PYPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0079|QRTEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0080|RIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0081|RVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0082|SNDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0083|SPGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0084|SQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0085|ST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0086|STAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0087|SWCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0088|TCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0089|TEAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0090|TPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0091|TRCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0092|TRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0093|TWLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0094|UAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0095|UNIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0096|UNVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0097|USFD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0098|VER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0099|VIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0100|VICI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0101|VIRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0102|VSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0103|VST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0104|VVV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0105|WBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0106|WELL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0107|WFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0108|WH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0109|WLTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0110|WP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0111|WRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0112|WYND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0113|XOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0114|YUMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0115|ZBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0116|ZG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0117|CPRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0118|LIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0119|STX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0120|TEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0121|UBER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0122|BYND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0123|LYFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0124|CGC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0125|ACB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0126|CRON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0127|TRTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0128|AXIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0129|LBTYK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0130|LBTYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0131|MELI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0132|CHKP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0133|ACA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0134|ACIU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0135|AEGON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0136|AFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0137|AGNCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0138|AHL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0139|AINV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0140|APO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0141|AQNCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0142|ARCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0143|ARES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0144|ATUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0145|AUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0146|AUPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0147|AXGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0148|AY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0149|BFA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0150|BFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0151|BHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0152|BPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0153|CBPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0154|CG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0155|CHSINC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0156|CLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0157|CODI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0158|CORICVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0159|CPTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0160|CRSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0161|CSIQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0162|CVET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0163|DB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0164|DBX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0165|DCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0166|DD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0167|DELL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0168|ELAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0169|ENBCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0170|ESTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0171|ESV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0172|ETP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0173|ETRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0174|FOMX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0175|GMLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0176|GMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0177|HEIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0178|HILCOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0179|HMLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0180|INTNED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0181|JECN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0182|JHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0183|JWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0184|KKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0185|KSHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0186|KTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0187|LENB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0188|LGFA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0189|LGFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0190|MVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0191|NGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0192|NGLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0193|NSUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0194|OAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0195|PRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0196|PRQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0197|PRUFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0198|PSEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0199|QURE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0200|QVCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0201|REZI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0202|SANTAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0203|SBBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0204|SEDG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0205|SFIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0206|SGYPQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0207|SITC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0208|SLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0209|SNAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0210|SPLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0211|SSW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0212|TA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0213|TGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0214|TOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0215|TVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0216|URGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0217|XENE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0218|SNAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0219|SPOT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0220|SINA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0221|LYV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0222|ZM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0223|PTON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0224|WORK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0225|PINS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0226|CRWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0227|MDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0228|SHOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0229|NET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0230|LVGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0231|MRNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0232|CODX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0233|ALT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0234|ADPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0235|BNTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0236|VIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0237|GHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0000|QRVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0002|PBYI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0003|ULTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0004|DXCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0005|BC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0006|ODP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0007|JBLU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0008|GPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0009|MMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0010|CGNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0012|SSNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0013|WEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0014|ISBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0016|CY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0017|TYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0018|STE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0019|HIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0021|BDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0022|RLJ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0023|HEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0025|MANH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0027|WST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0029|VRNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0031|TDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0032|FAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0034|AZPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0035|MTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0036|WCG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0037|CUBE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0038|PB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0039|JACK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0040|THS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0042|NBIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0043|FANG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0044|CW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0046|SEMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0047|CNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0048|DAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0050|SF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0051|GWRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0052|UNFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0054|TEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0055|MTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0056|POL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0057|DLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0058|CASY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0059|EPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0060|MKTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0062|AEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0063|SXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0065|SHO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0066|GNRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0068|AKRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0069|BLUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0071|RDN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0072|JCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0073|WWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0076|WWW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0077|WBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0081|SYNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0082|PEB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0083|WSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0084|BERY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0085|IDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0086|POOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0087|MPW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0088|GEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0089|SUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0090|ACAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0091|ACHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0092|MOG.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0094|ENS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0095|FICO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0096|PCRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0097|EME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0098|UMPQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0099|EEFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0100|CMPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0101|LTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0103|OPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0105|POR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0107|RH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0108|SKX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0110|CLNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0111|PRAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0112|CRZO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0116|ABMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0117|DRH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0118|CLDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0119|IDTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0120|CBRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0121|SWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0123|PRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0125|HMHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0127|VSAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0128|NJR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0131|UBSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0132|NHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0134|RHP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0136|MDSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0137|HNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0139|BID|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0140|HR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0141|POST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0142|OLN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0144|TXRH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0145|INFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0146|ACIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0147|NWE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0149|FCNCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0150|MTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0151|CAKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0152|CTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0153|EPAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0154|PLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0155|NRZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0156|BXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0157|ABG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0158|THOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0160|PDCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0161|DAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0163|TCBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0165|ALGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0166|PFPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0167|WETF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0168|LAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0169|PBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0170|FNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0172|HELE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0173|CATY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0174|WTFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0175|DK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0176|ALE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0177|SLAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0178|WAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0179|GIII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0180|BLKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0181|BKH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0182|CIEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0183|LPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0184|WAFD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0185|CUZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0187|XPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0188|CLVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0189|FR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0190|RLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0192|BRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0194|HCSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0195|AKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0197|OGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0198|SHOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0200|B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0201|CVLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0202|FNSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0203|SAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0204|SNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0206|FUL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0207|TPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0211|LFUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0212|SBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0214|VLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0215|AMBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0216|HAE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0217|AEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0218|EXAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0219|VAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0220|CHE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0222|CRUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0223|SLCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0224|MLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0225|OMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0226|AXE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0227|LOPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0229|TTWO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0231|HPP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0232|MBFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0233|GPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0234|MPWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0235|IBKC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0236|PNM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0237|DOOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0238|SAIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0239|CACI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0240|ALEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0241|UMBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0242|ASGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0244|HZNP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0245|MINI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0246|AVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0247|MNRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0248|MTDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0249|LXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0250|NUVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0251|OLED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0252|EFII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0253|RXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0254|FIVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0255|MDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0257|NVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0258|MGLN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0259|MOH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0260|SANM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0261|IVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0263|ENTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0264|GBCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0265|HI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0266|PZZA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0268|IDCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0269|KNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0270|EGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0271|MDCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0272|ENV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0273|SCOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0274|NYT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0275|SAFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0276|FELE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0277|IRWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0280|CMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0282|KW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0283|HOMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0284|PTLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0285|MTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0286|SBRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0288|FFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0290|GBX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0293|SFLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0296|UNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0297|THRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0298|MKSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0299|NXST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0300|AIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0301|ROLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0302|CFFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0305|ABM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0306|MATX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0307|LANC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0308|PRLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0309|BLMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0310|WAGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0311|HLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0312|CHSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0313|CATM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0314|SJI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0315|SMTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0316|BCPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0317|SNCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0318|NEOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0319|PTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0321|WRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0322|LCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0323|TREX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0324|KMPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0325|ROSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0326|MEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0327|MLHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0328|DIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0329|GCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0330|LGND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0332|XON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0333|EVER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0335|CVBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0336|COHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0337|BGCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0339|VGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0340|COLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0342|ONB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0343|SSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0344|AXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0345|COLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0346|ESRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0347|GMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0349|DY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0350|DF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0351|PODD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0352|PNFP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0353|CLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0356|TRMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0357|NTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0358|EVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0359|FRGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0361|SIGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0362|POWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0363|SWC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0364|KFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0366|MWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0367|FWRD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0369|ELLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0370|CSOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0371|CCOI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0372|BGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0373|HALO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0374|JJSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0375|STNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0376|WTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0377|ICON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0378|BURL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0379|HURN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0380|ROIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0381|BECN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0382|PCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0383|MSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0385|LTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0387|AGIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0388|FCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0389|NPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0390|PSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0391|MSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0392|SCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0393|NKTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0394|TTEK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0395|MASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0396|APOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0397|AWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0398|RWT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0399|CHDN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0400|IART|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0401|CTLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0402|PEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0403|EE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0404|OSIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0405|MATW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0406|PSMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0408|SSD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0409|ATU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0412|AYR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0413|BCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0414|HTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0415|BFAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0417|MGEE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0419|RMBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0421|HMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0423|ITRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0424|EXPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0426|PLXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0427|MRH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0429|CBU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0430|ROG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0431|LZB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0432|ACOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0433|IBOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0434|TAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0438|ATRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0439|CKH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0440|RCII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0441|EVTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0443|TRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0445|FCFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0446|WOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0447|RPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0449|LOGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0450|GVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0453|KALU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0454|TILE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0456|SWM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0457|HUBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0458|WERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0459|PLCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0460|DORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0461|FDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0464|HMSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0467|TROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0468|BKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0470|PRGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0473|GSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0477|BHE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0478|FMBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0479|CNMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0480|BCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0481|FET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0482|CORE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0483|PEGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0485|KBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0486|BRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0487|MDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0488|WMGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0489|IPHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0490|SMCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0491|CACC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0492|MACK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0493|NWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0494|TYPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0495|HF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0496|OMCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0499|HT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0500|GTLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0501|SSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0502|HSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0503|CBM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0504|STAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0505|MTZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0506|BABY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0507|LEAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0508|HIBB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0511|CALM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0512|PIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0514|VECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0515|CLW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0517|BEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0518|HTLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0520|WDFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0521|CRAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0523|ORA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0525|FLDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0529|PENN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0530|GOGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0531|TNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0534|VSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0535|STL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0536|DOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0537|MTOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0538|TTPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0539|ESGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0540|ICUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0542|CMRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0543|ACHN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0545|TERP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0546|AZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0547|AAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0548|HL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0549|SPTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0550|NSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0551|STAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0552|AIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0553|CCMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0554|CCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0555|MDCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0556|GHL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0557|MNKD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0558|NSIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0559|ANDE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0561|WABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0562|EXPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0563|SCSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0564|CWT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0565|EGOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0566|UIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0567|RRGB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0568|OTTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0569|SEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0571|NWBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0572|PDLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0573|KAMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0576|KWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0577|AIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0578|RFP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0579|CMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0580|GES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0581|RESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0582|NTGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0583|INDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0584|GLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0585|SPSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0586|BJRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0588|ARR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0589|BCEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0590|INSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0591|UFPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0592|FSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0593|PFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0594|EXLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0595|INN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0598|ARNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0599|NAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0600|AAWW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0601|KNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0602|GPRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0604|ESNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0605|PRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0606|ELGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0607|SSTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0608|MTSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0609|PMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0610|EGBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0611|MDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0612|NBTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0614|CLDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0615|ECOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0616|CATO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0617|UVV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0618|FARO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0619|EPAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0620|IOSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0622|ZIOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0623|NLNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0624|CSII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0625|ECPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0626|OXM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0627|WSBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0628|SXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0629|TBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0631|TIVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0632|ARRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0635|SGMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0636|SXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0637|CNSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0638|UBSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0639|RGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0640|SCHL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0642|VRTU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0643|AMAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0644|BYD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0645|SAIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0646|SEB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0647|AEIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0648|CSGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0649|COR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0650|QLYS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0651|FSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0653|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0654|CHFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0655|RGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0656|ENSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0657|FFBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0658|JBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0659|SFNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0660|CONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0661|AAON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0663|DIOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0664|ESE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0666|CUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0668|CIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0669|NP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0670|ISCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0671|LTXB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0673|ADTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0675|BPFH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0676|DENN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0678|BLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0679|ARI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0680|PRTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0681|FTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0682|IRBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0684|RP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0686|IIVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0687|SAH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0688|ARCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0689|SYKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0690|NEWM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0693|CROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0695|NCMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0696|RNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0697|TRNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0698|HA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0699|ACCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0700|BKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0701|WNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0702|JOE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0703|BGG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0705|STMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0706|VRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0707|UCBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0708|NNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0709|STBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0711|RUSHA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0712|MDXG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0713|UBNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0714|TRNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:58|russ2000_0715|ALX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:58|russ2000_0717|OMER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0719|FOE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0721|UEIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0722|SFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0723|LNN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0724|LORL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0725|KRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0726|LL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0727|GLOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0729|BANR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0730|NR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0731|SNHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0732|AMBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0733|TPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0734|PJC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0735|PE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0736|REXR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0737|MGRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0739|IRDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0740|GLRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0741|BMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0742|CONN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0743|EBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0744|GSAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0746|AKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0747|MNTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0748|SHEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0749|STC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0750|IMGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0751|LBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0752|AMSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0754|FCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0755|FRME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0756|HOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0757|CPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0759|VG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0760|HEES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0762|WAIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0763|SCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0764|EIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0767|SMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0768|TXMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0769|NAVG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0770|WIRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0772|NYMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0773|TISI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0775|MTRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0776|MMSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0777|TPRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0780|IRET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0782|EBIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0783|TMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0784|ICFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0785|LXU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0786|ABCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0787|CRR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0788|UVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0790|BHLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0791|ASTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0792|EGHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0793|THR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0794|MANT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0796|FIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0797|SAFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0798|VIVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0800|LABL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0801|BRKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0802|AIMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0803|CSU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0804|OFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0805|CNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0809|HY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0811|RGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0813|AHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0814|RAVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0815|PEGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0816|LSCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0818|ELY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0819|MHLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0821|CBB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0822|CHCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0824|FRAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0828|HIFR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0829|INFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0830|STOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0831|TUES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:17|russ2000_0832|CPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:17|russ2000_0835|BRKL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:18|russ2000_0839|PRIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:18|russ2000_0840|AMKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0841|DHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0842|OPHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0844|ZUMZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0846|BH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0847|PRFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0848|SKYW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0849|SBSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0850|AEGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0852|TOWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0853|NFBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0854|AMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0856|FBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0857|AMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0858|QDEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0861|NCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0862|GTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0863|DVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0865|ARAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0866|NGHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0867|GFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0868|EIGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0869|RRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0870|OFIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0871|USNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0872|CENX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0873|BCRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0875|CVGW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0876|IPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0877|TGH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0878|ESPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0879|NX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0881|ORIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0882|LKFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0883|HAFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0884|MGNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0885|RTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0886|UFCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0888|SASR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0889|SSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0892|WSFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0894|ATNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0896|COWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0897|KRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0899|NBHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0900|MYRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0901|FN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0902|NHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0904|TRST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0906|HLIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0907|AMWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0908|RECN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0909|CUBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0910|GERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0911|TR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0912|PRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0913|ETH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0914|BLDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0915|SGMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0916|IVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0917|UBNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0919|CASS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0920|CZR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0921|CDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0924|IPHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0925|CVCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0926|INO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0927|QUAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0928|DXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0929|HZO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0930|FFIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0931|FRED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0932|LMNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0934|KAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0935|WMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0936|ACET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0938|MOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0939|ONCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0940|INSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0941|FFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0944|EXEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0946|CPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0947|CAMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0948|MTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0949|CTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0951|CHGG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0952|MHO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0953|USPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0955|MNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0956|CPSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0957|CDE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0959|ANIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0960|WGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0961|BCOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0963|ATRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0965|ECHO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0966|WRLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0968|PLAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0970|PDFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0971|MRTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0972|TTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0974|INAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0975|STRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0979|TOWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0981|XLRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0982|ADC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0983|WASH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0984|TNET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0986|PRSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0987|FOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0988|RUTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0989|IMKTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0990|FTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0991|MOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0992|ENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0993|ASCMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0994|ANH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0996|HAYN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0997|VVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0998|LRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0999|KFRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1000|GRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1001|NOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1003|NWLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1004|PRAH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1005|MITT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1006|HSTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1008|SRPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1009|APEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1010|TCBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1012|NLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1014|PGTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1017|GNMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1018|LPSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1019|ACTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1020|DCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1021|UFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1022|PKD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1023|DPLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1024|QTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1026|IPAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1027|COKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1028|GDOT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1029|GBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1031|HTLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1032|LE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1034|BFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1035|ATRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1036|GHDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1038|LDL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1040|CTBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1041|RMTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1042|KPTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1044|WMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1045|ENVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1046|UHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1047|HFWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1049|YRCW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1052|FORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1053|FIBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1055|TG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1057|ROCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1058|PLOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1060|CMCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1063|SYBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1064|CLNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1065|PAHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1067|AXDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1068|TGTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1069|BZH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1070|AVAV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1071|RARE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1072|MRCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1073|ITCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1075|MPAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1076|HASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1077|BMTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1078|GTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1079|ERA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1080|HK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1083|TNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1084|TTMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1085|MTSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1086|SRCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1089|ATSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1091|TVPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1092|CMTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1093|EZPW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1094|GPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1095|USCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1096|PATK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1097|DFRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1098|NCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1099|UBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1101|BUSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1102|INTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1103|RNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1104|DHIL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1105|PETX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1106|KELYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1107|UTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1108|ANIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1111|CEVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1112|FSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1113|PBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1114|SJW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1115|KOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1116|GLUU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1117|PGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1118|FPRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1122|CENTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1124|NNBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1126|HVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1127|SUP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1129|PGNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1130|REV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1131|RT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1132|WHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1133|PLUG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1134|TTEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1135|CNOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1136|DX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1137|GTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1140|WMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1141|SPOK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1142|AI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1143|MYE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1145|WSBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1146|HSII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1147|HMST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1148|TBPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1149|PKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1151|PLUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1153|PKOH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1154|W|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1155|TWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1156|LBAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1158|DAKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1159|NVRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1161|CSFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1162|HWKN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1163|BANF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1166|MIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1169|SCVL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1170|PICO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1171|GWB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1172|LXFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1173|PES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1175|WLH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1176|BDSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1177|RNET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1178|LHCG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1179|WWE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1182|FNHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1184|SCHN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1185|ANGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1186|BANC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1187|ALG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1189|HOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1190|EROS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1191|EFSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1192|AGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1193|CRVL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1195|PHIIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1196|CERS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1197|TPLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1200|CHUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1201|GRUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1203|GSBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1204|HCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1205|NWBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1206|THFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1208|CRMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1209|SPPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1210|FORR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1211|REX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1212|MRGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1213|JBSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1214|SUPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1215|MCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1216|GABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1217|NMIH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1220|CTWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1221|CTRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1223|WPP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1224|PACB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1225|RTEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1226|ARWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1227|LNDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1228|CLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1229|IIIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1231|CBZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1232|TCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1233|CSV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1234|RDUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1235|SFE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1238|EVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1239|HHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1240|OMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1241|CHEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1243|MCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1245|OSUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1246|TREE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1249|ENTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1250|GOOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1251|CPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1252|CTRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1253|ARC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1255|MSEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1257|STFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1259|ATRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1260|GLDD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1261|KBAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1263|IBTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1264|CALX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1265|RAIL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1266|CVEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1268|PEBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1269|TTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1270|AREX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1271|RIGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1272|CMLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1273|MED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1274|EBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1275|GOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1277|AVD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1278|AERI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1279|AT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1280|BIOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1282|RMAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1283|SHAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1284|STAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1285|NANO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1286|LTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1287|AXAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1289|KODK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1290|SAGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1291|UIHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1292|TRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1293|WSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1294|AGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1295|SRDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1298|XOMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1299|ATRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1300|MBWM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1301|DHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1302|KIRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1303|IMMU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1305|DCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1307|PETS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1308|SP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1310|CCRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1312|VSEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1313|VNDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1316|OMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1317|PFBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1320|VRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1321|FBNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1322|ORBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1323|PPBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1324|I|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1325|SRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1326|AAMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1327|SMRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1329|BRSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1330|KEYW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1331|POWL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1332|HRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1333|HTBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1334|CECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1335|RTIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1336|KE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1337|PHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1339|PGC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1340|CORR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1341|AMPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1342|WD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1343|TAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1344|NM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1345|FDEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1346|ETM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1348|AGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1349|ACRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1350|UVSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1352|NVEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1353|CORT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1354|NPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1355|NGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1356|NNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1357|PFIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1359|FISI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1360|REGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1361|OSIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1364|BBSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1365|IO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1366|IDRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1367|FLIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1368|WTBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1369|YORW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1371|VHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1372|ZEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1374|FBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1376|PSIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1378|BMRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1379|EPZM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1380|MG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1381|TBBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1382|BDGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1385|FCEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1386|IDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1388|MMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1389|ZFGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1390|ONVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1394|KEG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1395|TRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1397|RDNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1398|IG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1400|PEIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1401|ACLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1402|VSLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1403|XNCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1404|BV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1406|GTT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1407|CAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1411|GEOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1412|CRAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1414|FRPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1415|OLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1417|CTIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1418|SALT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1419|CRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1421|LION|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1422|AROW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1423|BAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1425|OSTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1426|CCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1427|KRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1428|WIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1429|BTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1430|FCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1434|IMMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1435|VSTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1437|ENTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1438|FLWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1439|MLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1440|VICR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1441|UCFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1442|EVLV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1444|LADR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1445|FIZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1446|SBCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1447|COHU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1450|FGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1451|ALDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1452|CIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1454|JRVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1455|EBSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1456|CSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1457|KTOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1458|LMNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1459|RGLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1460|CBPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1462|TSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1463|OTIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1464|DSPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1469|TWOU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1470|ENPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1471|AHH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1472|CASH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1473|STRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1474|CZNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1475|CCNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1476|PCTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1477|REI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1478|HQY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1479|BBW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1480|AMSWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1482|MGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1483|CYTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1484|LXRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1486|CYTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1488|LGIH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1489|SFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1491|MXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1492|KOPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1493|BEAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1495|SENEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1497|ZIXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1498|RBCAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1499|CTO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1501|CRD.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1502|MODN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1503|WTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1504|STML|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1505|SQBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1506|ONDK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1507|IBCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1508|ANGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1509|CRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1510|EXTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1511|ASPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1513|MRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1514|RDI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1515|TREC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1516|GHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1517|BFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1518|NGVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1519|ORN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1520|LOCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1521|CECE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1522|VCRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1523|NAVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1524|KVHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1525|LQDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1526|OXFD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1528|TSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1529|CWST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1530|BGFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1532|HCKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1533|OPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1535|PFSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1537|FF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1540|FRPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1542|TITN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1543|HUBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1544|INWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1545|VLGEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1547|GBLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1548|PLAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1549|GCAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1554|BOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1555|GIFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1556|TNAV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1557|ECOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1560|NC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1562|OCFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1563|MXWL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1564|BCOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1566|DEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1567|SREV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1571|WTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1574|VNCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1576|MC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1577|AFH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1579|CTT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1581|DGII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1584|VVUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1585|HURC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1586|PWOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1587|BLCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1588|NWPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1589|UTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1590|SEAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1591|HBNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1592|MLAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1593|AAOI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1594|UTMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1596|CCXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1601|SPNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1602|PBPB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1603|CBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1604|UMH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1605|FRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1606|QTWO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1607|LLNW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1608|FC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1609|EHTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1610|TIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1611|WINA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1612|CPST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1614|UCTT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1616|NDLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1619|PAYC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1620|TBNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1622|DJCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1623|QNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1624|KEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1625|NKSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1626|MOFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1627|ATLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1633|MBUU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1634|BSRR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1635|ZGNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1638|RVNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1640|DEST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1641|FVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1642|IBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1643|CETV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1644|ASC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1645|WEYS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1647|CARB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1649|WIFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1650|BOOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1651|NEWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1652|AMNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1653|NAO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1654|AOSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1655|INGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1656|FARM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1657|CLFD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1658|GDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1659|TTGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1661|KRNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1662|HTBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1663|LYTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1666|AAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1667|HABT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1668|VPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1670|BELFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1671|VOXX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1673|BNFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1674|USAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1675|MCRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1677|DXLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1678|CHRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1680|QADA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1682|FBIZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1683|EMCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1685|CVGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1686|MRIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1687|USAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1689|ESCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1690|PTSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1691|KCLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1692|FOXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1694|ADUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1696|SPAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1697|ARTNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1698|HWCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1699|JOUT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1700|RST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1702|MRLN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1703|LCUT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1704|COUP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1705|DMRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1706|CCBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1707|GEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1710|EBTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:02|russ2000_1711|FFNW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:02|russ2000_1712|NRIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1713|LEE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1715|IMDZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1717|MN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1718|TLYS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1719|OPB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1723|ODC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1724|HALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1726|FNLC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1728|BPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1729|GLOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1730|CLCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1731|FLXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1732|OCUL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1733|RM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1734|XONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1737|SNSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1739|DXYN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1740|RNWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1741|XENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1742|VTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1743|TWIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1745|ORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1749|HRTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1750|CPSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1751|NATH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1752|CALA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1753|CUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1754|BREW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1756|AMRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1757|ALCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1758|TESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1761|HCCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1762|CTRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1763|VRNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1764|BOOT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1765|SGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1766|AGYS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1767|AMPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1768|ESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1769|BBX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1770|TNDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1773|RUBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1774|MCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1776|AHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1777|LEAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1778|SFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1779|DAVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1781|AP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1782|NATR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1783|BSTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1784|SB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1785|NWHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1787|CNBKA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1789|GORO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1791|JAKK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1792|JONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1793|ALIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1794|USLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1795|MCHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1796|EPM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1797|OLBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1799|TRUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1800|TAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1801|AE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1802|MNTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1803|FLXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1804|IVAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1805|UFPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1808|ERII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1810|AGTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1811|DGICA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1812|III|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1814|PCYG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1815|NVTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1818|HNRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1821|SYX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1822|EGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1825|AIQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1826|NSTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1828|TSQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1830|DERM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1831|CUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1832|MOBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1833|TTOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1834|MSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1835|ISRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1836|BPTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1837|PLPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1838|ACRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1841|SHLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1844|CTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1846|HIL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1847|QUIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1850|FRBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1852|BEBE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1853|IHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1855|HMTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1856|CYTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1857|WK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1858|MNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1859|ZEUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1861|LPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1862|FLKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1863|FRSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1864|CSLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1865|PZN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1866|TBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1867|RBCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1869|TZOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1870|SPWH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1871|SIEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1872|PFMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1873|TRXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1875|GAIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1876|PRGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1877|ENZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1879|NNVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1880|CIDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1882|LWAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1884|MPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1886|NICK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1887|SAMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1892|NYNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1893|ONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1896|SHOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1898|GFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1903|STRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1904|CCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1906|AINC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1911|ICD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1912|AMBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1913|OFLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1914|KIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1918|PRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1919|TRUP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1923|AMRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1925|DRNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1927|PTIE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1928|MDLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1929|CARA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1930|ATNM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1931|GNCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1932|FSAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1934|FIVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1935|AKBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1937|RYI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1939|MIND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1940|GALT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1941|SFBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1942|SALM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1944|AJX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1947|ARDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1948|EYES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1949|NES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1950|VCYT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1951|ATEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1952|PATI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1953|OHRP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1956|NL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1959|EOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1960|MBII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1961|ADMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1963|MPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1965|TIPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1966|AKAO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1968|HIVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1970|XXII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1971|CRCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1974|SPKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1977|ASPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1978|RVLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1979|SIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1981|VTNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1989|GLRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1990|ARCW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1991|QRHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1992|PFIE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1993|SPDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1995|HEAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1998|TSRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0000|AAXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0001|ABEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0002|ABR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0003|ABTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0004|ABUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0005|AC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0006|ACBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0007|ACIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0008|ACMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0009|ACNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0010|ACRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0011|ADES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0012|ADMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0013|ADRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0014|ADSW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0015|ADVM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0016|AFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0017|AGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0018|AGFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0019|AGLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0020|AGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0021|AIMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0022|AJRD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0023|AKCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0024|ALBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0025|ALDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0026|ALEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0027|ALLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0028|ALLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0029|ALNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0030|ALRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0031|AMAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0032|AMEH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0033|AMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0034|AMOT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0035|AMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0036|AMRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0037|ANAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0038|AOBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0039|APLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0040|APPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0041|APTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0042|APTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0043|AQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0044|AQST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0045|AQUA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0046|ARA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0047|ARCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0048|ARGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0049|ARL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0050|ARLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0051|AROC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0052|ARQL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0053|ARVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0054|ASIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0055|ASMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0056|ASRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0057|ASUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0058|ATGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0059|ATHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0060|ATKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0061|ATNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0062|AUBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0063|AVEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0064|AVID|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0065|AVLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0066|AVNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0067|AVRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0068|AVYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0069|AX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0070|AXGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0071|AXNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0072|AXTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0073|AYX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0074|BATRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0075|BATRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0076|BBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0077|BCBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0078|BCML|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0079|BFST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0080|BGSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0081|BH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0082|BHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0083|BHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0084|BHVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0085|BJ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0086|BL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0087|BLBD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0088|BLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0089|BMCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0090|BNED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0091|BOCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0092|BOLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0093|BOMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0094|BPMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0095|BPRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0096|BRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0097|BRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0098|BRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0099|BSET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0100|BSIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0101|BSVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0102|BW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0103|BWB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0104|BWFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0105|BXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0106|BXG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0107|BXMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0108|BY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0109|CADE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0110|CAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0111|CAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0112|CARG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0113|CARO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0114|CARS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0115|CASA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0116|CASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0117|CATC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0118|CBAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0119|CBFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0120|CBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0121|CBLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0122|CBMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0123|CBNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0124|CBTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0125|CCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0126|CDLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0127|CDMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0128|CDNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0129|CDXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0130|CDXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0131|CDZI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0132|CEIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0133|CELC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0134|CELH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0135|CENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0136|CFFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0137|CHCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0138|CHMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0139|CHMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0140|CHRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0141|CIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0142|CISN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0143|CIVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0144|CIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0145|CJ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0146|CLAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0147|CLBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0148|CLDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0149|CLNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0150|CLPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0151|CLSD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0152|CLUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0153|CLXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0154|CMRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0155|CNCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0156|CNNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0157|CNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0158|CNTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0159|CNXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0160|COLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0161|COLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0162|COOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0163|CPLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0164|CPRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0165|CRBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0166|CRD.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0167|CRNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0168|CRVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0169|CSTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0170|CSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0171|CSWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0172|CTMX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0173|CTSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0174|CUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0175|CULP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0176|CURO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0177|CUTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0178|CVCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0179|CVIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0180|CVLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0181|CVNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0182|CVTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0183|CWBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0184|CWCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0185|CWEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0186|CWEN.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0187|CWH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0188|CWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0189|CYCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0190|CYRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0191|DBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0192|DCPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0193|DFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0194|DLTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0195|DNLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0196|DOMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0197|DOVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0198|DRRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0199|DS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0200|DSKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0201|DWSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0202|DZSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0203|ECOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0204|EDIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0205|EEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0206|EGAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0207|EGLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0208|EGRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0209|EIDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0210|ELF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0211|ELOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0212|ELVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0213|EML|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0214|ENFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0215|EOLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0216|EPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0217|EPRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0218|EQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0219|EQBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0220|ERI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0221|ESQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0222|ESSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0223|ESTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0224|ESXB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0225|ETSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0226|EVBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0227|EVBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0228|EVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0229|EVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0230|EVLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0231|EVOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0232|EVRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0233|EXTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0234|EYE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0235|FATE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0236|FBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0237|FBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0238|FBM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0239|FBMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0240|FCBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0241|FCCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0242|FCCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0243|FCPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0244|FDBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0245|FENC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0246|FFWM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0247|FG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0248|FGBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0249|FIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0250|FIXX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0251|FLNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0252|FLOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0253|FMAO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0254|FMBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0255|FMNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0256|FNKO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0257|FNWB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0258|FOCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0259|FOLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0260|FONR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0261|FPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0262|FRAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0263|FRBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0264|FRTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0265|FSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0266|FSBW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0267|FSCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0268|FSFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0269|FTSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0270|FTSV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0271|FUNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0272|FVCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0273|GATX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0274|GBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0275|GCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0276|GCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0277|GDEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0278|GEFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0279|GENC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0280|GH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0281|GKOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:10:56|usa_0000|AAPL|total_return_price|0|0.1456|0.1684|0.0797|0.084|0.0853|0.0913|0.0866|0.1004|0.0762|0.062|0.0543|0.0758|0.0973|0.1236|0.1154|0.1395|0.2222|0.2795|0.3905|0.2909|0.2776|0.3216|0.3013|0.2811|0.2495|0.2895|0.3131|0.2486|0.2848|0.3175|0.2064|0.307|0.4866|0.2977|0.3559|0.4063|0.4206|0.3473|0.3274|0.4344|0.3752|0.2884|0.1714|0.2153|0.2456|0.1965|0.2507|0.2911|0.2638|0.3485|0.2803|0.2406|0.1854|0.1585|0.1675|0.1576|0.1378|0.1076|0.1637|0.0991|0.2076|0.2166|0.2878|0.309|0.2713|0.3496|0.4562|0.7761|1.0252|0.7841|0.3888|0.2246|0.3332|0.351|0.2342|0.3306|0.3574|0.2675|0.2189|0.2163|0.2135|0.2878|0.3128|0.3226|0.4082|0.4913|0.585|0.9723|1.2582|1.1115|1.6187|2.1707|1.8938|1.7293|2.3244|2.5617|2.8054|3.685|4.634|5.981|4.3329|5.0558|3.4319|2.5771|3.1741|4.3006|5.5966|6.363|7.0958|7.5949|8.5678|9.7396|10.5231|10.1355|11.5139|12.2289|18.1033|17.6337|20.2295|16.2115|13.5633|12.2303|14.8016|17.5196|16.8617|20.55|22.39|24.6365|27.8821|28.2224|24.9314|23.8941|24.875|21.9518|26.0994|26.8761|33.481|33.7034|36.2086|39.9015|39.7209|43.9926|53.8368|37.7507|45.6542|47.753|54.2435|71.3329|61.9183|89.0673|113.3057|130.0447|119.8937|134.6585|139.3306|175.1028|172.4033|135.1905|136.8438|128.8683|163.8023|192.9453|170.5355|192.0242|171.2477|210.62|
2024-08-10 16:11:00|usa_0001|XOM|total_return_price|0|0.9846|1.0763|1.164|1.1919|1.2318|1.2995|1.4271|1.435|1.6025|1.7181|1.6543|1.7579|1.8093|2.0059|2.2475|2.3741|2.9347|3.2242|3.3976|2.6955|3.0062|3.2887|3.2819|3.2672|3.2974|3.3502|3.4524|3.9082|3.651|3.839|3.9732|4.2536|4.8721|4.8966|5.0693|5.2434|4.7696|5.4564|5.697|5.5181|6.0391|6.1063|6.1166|5.9612|6.0021|5.4803|5.6203|6.0115|6.6727|7.1483|7.391|8.3161|8.4976|9.1444|8.8476|10.5088|11.6438|13.3864|14.0368|13.4972|15.0166|15.9246|15.7689|16.521|16.0336|17.6115|17.4284|18.6|18.0658|18.3389|20.9178|20.5039|19.3044|20.9298|18.987|19.0499|21.372|20.0697|15.7463|17.3607|17.4834|18.0917|18.5664|20.9442|21.3775|22.9747|25.1525|26.8218|31.3384|30.3723|33.7448|29.9831|32.6591|33.0877|36.3567|41.7003|41.2331|46.0379|51.0051|51.8285|46.9909|49.1833|43.5616|45.0363|38.6124|39.8752|39.3727|39.3595|38.9133|33.381|36.4005|43.3462|50.1358|48.7721|43.8155|51.4379|52.9215|52.5734|56.5511|53.8561|56.4296|56.9713|54.6286|64.6911|62.8833|65.2546|61.3821|60.7735|56.2967|55.5603|50.1149|52.9995|57.35|64.8543|60.8999|63.5369|58.2573|57.8896|59.3557|61.1181|55.0771|61.6903|64.0518|51.8933|62.1723|59.6396|55.6376|55.6467|30.7142|36.8758|28.8667|35.4965|48.8943|56.0484|53.0543|55.9337|76.3324|79.9621|82.3134|104.8249|105.0186|103.6019|114.5116|98.2613|115.3035|115.12|
2024-08-10 16:11:04|usa_0002|MSFT|total_return_price|0|||||||||||||0.059|0.066|0.0606|0.1035|0.2075|0.2188|0.2842|0.2328|0.2424|0.2874|0.2242|0.2284|0.2139|0.2274|0.2939|0.3732|0.4751|0.6521|0.5405|0.6456|0.9105|0.8767|1.1453|1.4317|1.525|1.3512|1.554|1.648|1.7856|1.6987|1.5926|1.5564|1.636|1.9883|2.1668|2.3602||3.6869||3.5711|3.9813|4.6376|5.0912|6.3797|7.0795|9.7578|10.2162|9.9798|13.8211|16.7359|16.9965|21.4169|27.6808|27.8546|27.9704|36.0584|32.6418|24.6888|18.6276|13.3964|16.8903|22.25|15.8039|20.4614|18.6268|16.8942|13.5092|15.9676|15.0027|15.8888|17.2274|17.0561|15.5355|17.7976|17.2814|18.613|16.8886|17.4118|18.0892|18.4384|19.2508|16.5488|19.4968|21.3589|20.0046|21.2215|21.2887|25.8107|20.656|20.0965|19.5752|14.3545|13.6574|17.7843|19.3515|23.0342|22.2365|17.5492|18.7776|21.5313|19.703|20.3086|19.5643|20.559|25.7125|24.5452|24.0375|21.751|23.4873|28.5634|27.7114|31.3866|34.648|35.4968|39.7101|40.0381|35.2925|38.5755|38.9267|49.1236|49.2533|45.9519|52.0485|56.5303|60.2777|63.4491|68.9323|79.5554|85.2833|92.5412|107.7443|96.0992|112.0641|127.7571|133.0339|151.4121|151.8353|196.4749|203.55|215.8138|229.2942|264.0677|275.3358|329.0663|302.2841|252.3968|229.3657|236.8463|285.4383|337.8968|313.9625|374.6701|419.9625|446.95|
2024-08-10 16:11:07|usa_0003|JNJ|total_return_price|0|1.1148|1.1654|1.0746|0.9794|0.845|0.7307|0.7988|0.8958|1.0495|1.1669|1.1245|1.3423|1.4733|1.8743|1.6597|1.7106|2.3164|2.417|2.523|1.9889|2.1194|2.1343|2.3236|2.3173|2.4844|2.6365|3.0321|3.3055|3.141|3.8128|3.5775|4.0792|5.4741|4.7882|5.0899|6.6211|5.6593|5.2203|5.5232|5.9465|5.0451|4.9405|4.7212|5.4133|4.5817|5.2403|6.3635|6.7696|7.3937|8.4297|9.3007|10.7717|11.6614|12.5654|13.0563|12.7217|13.5631|16.4113|14.8901|17.0845|19.0089|19.2546|20.4968|22.0353|24.6869|25.8995|24.3528|24.751|18.6886|27.2723|25.2307|28.3149|23.6528|27.138|30.1679|32.2796|35.585|28.7296|29.8395|29.7361|32.1712|28.8661|27.7798|29.1191|28.7153|31.6582|32.2209|36.4478|38.7643|37.7014|36.8933|35.2228|34.9037|35.5354|38.736|39.6026|36.3579|37.4219|40.168|41.0331|40.172|40.1246|43.486|37.8664|33.5666|36.5676|39.5184|42.1336|42.9767|39.2851|41.6028|41.8863|40.4884|45.8506|44.2911|46.0287|46.7043|48.3011|49.7139|51.0196|59.8132|63.4633|64.5596|68.6848|74.1944|79.5715|81.6182|80.593|78.076|76.1906|73.5358|81.5135|86.4844|97.6474|95.73|94.0088|102.3026|109.3806|108.1792|116.9707|107.9715|102.9921|118.0587|110.9684|121.0008|121.3842|113.6012|128.9675|116.6747|125.9949|134.2741|142.9265|150.1871|151.4828|149.386|159.2746|166.0691|167.4003|155.0913|168.7911|149.1695|160.4956|152.1187|154.3115|156.9215|146.16|
2024-08-10 16:11:11|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|
2024-08-10 16:11:15|usa_0005|WFC|total_return_price|0|0.3793|0.4722|0.4861|0.4509|0.4195|0.3366|0.3655|0.309|0.3542|0.3655|0.3241|0.4195|0.5022|0.5189|0.5068|0.5131|0.5642|0.6144|0.6812|0.5472|0.6316|0.7187|0.7738|0.7443|0.8605|0.9961|1.0973|1.0836|0.9606|1.0702|0.74|1.0468|1.313|1.4138|1.7355|1.905|1.9123|2.011|2.0793|2.3153|2.695|2.9776|3.0238|2.6853|2.6493|2.9199|2.786|2.6536|2.9057|4.1542|4.3066|5.0401|6.1281|5.6416|6.1682|6.4313|6.8075|6.4923|6.6617|8.2689|8.1111|9.0751|8.7791|9.9274|8.7632|10.7335|10.0001|10.2483|10.4317|9.9271|11.8316|14.4175|12.8673|12.1381|11.6516|11.4992|13.1422|13.3931|12.9567|12.6807|12.2502|13.8089|14.239|16.4143|15.9191|16.1954|17.0259|17.889|17.3474|18.0071|17.2724|18.691|19.1601|20.2784|22.0448|21.8355|21.3078|21.9362|22.416|19.1793|18.6769|15.3958|24.5937|19.5074|9.599|16.3885|19.0725|18.3001|21.1371|17.4142|17.1148|21.1591|21.7314|19.3085|16.671|19.1413|23.8793|23.5417|24.4675|24.3758|26.5681|29.8756|30.117|33.3253|36.7573|39.1202|38.8766|41.3594|41.313|42.9998|39.5173|42.1212|37.7621|37.2408|35.1208|44.0748|44.817|44.9287|45.0427|49.8973|43.3611|46.2132|44.1332|39.0051|41.272|40.8086|43.989|47.3683|25.5386|23.2429|21.4332|27.6403|35.8954|41.7008|42.918|44.5412|45.1888|36.7256|37.9696|39.2308|35.7423|41.1293|39.6834|48.2289|57.1918|58.9397|
2024-08-10 16:11:18|usa_0006|GE|total_return_price|0|0.6671|0.6989|0.6703|0.745|0.6973|0.6671|0.7084|0.7195|0.7513|0.7863|0.7306|0.9513|1.0516|1.1109|1.0114|1.2401|1.5423|1.6319|1.8775|1.3836|1.2984|1.4489|1.4706|1.5633|1.6004|1.902|2.1312|2.4922|2.5443|2.8032|2.2669|2.46|3.0572|3.3203|3.1879|3.612|3.6578|3.843|3.9617|4.4363|4.7361|5.1997|5.315|5.943|5.7932|5.5369|5.8534|6.3684|6.9085|7.3856|8.5262|9.8308|10.8411|12.0766|13.0988|14.5026|14.7591|38.8867|40.9968|44.499|52.6006|55.5377|49.0999|63.3349|69.0401|70.5224|74.7138|97.9259|98.6677|97.2771|110.9124|92.6487|81.3711|94.7645|73.2215|79.4558|74.7992|58.6071|50.2947|50.2882|53.3409|60.6241|63.6421|66.8377|66.492|71.062|74.5724|81.8336|81.664|79.2535|77.8304|81.9505|82.2999|78.9331|85.5159|91.2165|87.7789|96.1324|105.0973|95.402|96.6458|70.9469|69.2556|45.3703|29.6727|34.8542|49.2966|45.8992|55.7673|44.6364|50.9005|58.0181|64.3098|61.2946|50.2298|60.0326|68.232|71.8239|79.2317|74.3084|82.9283|84.2498|87.8698|104.4413|97.8263|100.6199|99.4282|99.5589|99.1955|107.6887|103.692|129.6163|133.9857|134.2983|127.9522|138.1602|131.9648|121.236|110.2828|80.4728|62.9937|64.5113|54.3372|36.5138|48.2685|50.811|43.337|54.1772|38.6069|33.2896|30.4457|52.857|64.3365|66.034|63.2612|58.0868|56.3417|39.2803|38.2706|51.8763|75.9372|87.2562|87.9727|101.6443|174.9222|158.7014|
2024-08-10 16:11:22|usa_0007|JPM|total_return_price|0|2.5698|2.5348|2.2095|2.35|2.4234|1.9227|2.4434|2.7639|3.0042|3.3046|2.6838|3.6874|4.4982|4.2732|3.6682|3.6237|3.807|3.7109|3.4281|1.9775|2.0322|2.976|3.1761|3.1411|3.7419|3.7858|4.3929|3.2794|2.631|2.9407|1.8423|1.3023|2.1349|2.6538|3.1805|2.7036|4.2045|4.8051|4.2625|5.0858|5.3597|5.4692|6.0658|5.4597|5.0014|5.3457|4.9207|5.1053|5.4342|6.8018|8.8569|8.6188|10.4313|10.5306|12.0416|13.5263|14.297|14.879|18.2048|16.9815|21.0358|23.6761|13.5884|22.5712|26.0013|27.7788|24.3213|25.2072|28.4497|22.6633|22.8838|22.6674|22.5631|22.597|17.4318|18.7369|18.5496|17.821|10.0864|12.9708|12.9982|19.0047|19.2799|20.8279|24.0102|22.3701|23.1268|22.9007|20.4898|21.1259|20.4917|24.2117|25.618|26.0507|29.3649|30.4194|30.6858|30.9477|29.4958|28.3272|28.1177|22.6445|31.167|21.2051|18.0941|23.2614|29.9271|28.4932|30.636|25.0913|26.1208|29.1506|31.7159|28.3187|20.9624|23.3444|32.5144|25.4316|29.0527|31.7899|34.5496|38.67|38.1403|43.4683|45.421|43.3809|45.6705|47.7642|46.5351|52.3965|47.4542|51.7633|46.7361|49.4036|53.3537|69.6405|71.2836|74.5988|78.3821|88.2754|91.2494|86.9001|94.6171|82.4282|86.1706|95.8963|101.6631|121.3813|78.8961|83.2843|86.0717|114.6631|138.3559|142.1968|150.51|146.4773|126.8549|105.5679|98.8316|127.9608|125.2628|140.9039|141.4619|167.1509|198.041|201.1454|
2024-08-10 16:11:26|usa_0008|PG|total_return_price|0|1.4121|1.2813|1.2929|1.322|1.1215|1.2174|1.2987|1.3249|1.29|1.3075|1.3104|1.6212|1.7282|1.898|1.6192|1.8425|2.2375|2.402|2.4934|2.1247|1.9543|1.9624|2.045|2.2433|2.4072|2.845|3.1721|3.7422|3.6324|4.7012|3.9521|4.7295|4.6769|4.2757|4.7199|5.2522|5.752|5.2033|5.6158|6.1325|5.7351|6.0138|5.5275|6.6723|6.2972|6.3191|7.1048|7.4297|7.9843|8.6646|9.3369|10.1156|10.3763|11.1484|12.0592|13.3742|14.3178|17.6904|17.3577|20.13|21.3483|23.1112|18.0627|23.3329|25.1096|22.9513|24.1951|28.3693|14.6054|14.9352|17.5863|20.6885|16.593|17.0161|19.5212|21.338|24.4114|24.6037|24.7512|23.907|24.8907|25.0412|26.1976|28.3249|29.8806|31.2339|31.1289|31.8312|30.7665|30.78|34.8733|34.1192|34.1348|33.1152|37.1213|38.6855|38.1995|37.2124|43.0172|45.1238|43.2822|37.7775|43.5649|38.8923|29.8331|32.6532|37.3071|39.3505|41.3588|39.5098|39.8122|43.0349|41.5139|43.1969|43.2836|46.0745|46.7906|43.002|49.1183|48.4721|55.4653|55.8217|55.2168|59.9328|59.785|58.7595|63.1099|69.1753|62.6689|60.3204|55.9174|62.2783|65.1152|67.5305|72.1427|68.1065|73.3566|71.6968|75.4345|76.7513|66.7305|66.3118|71.3456|79.4912|90.6929|96.2486|109.8853|111.0495|98.3828|107.655|125.9292|126.7648|124.1287|124.4615|129.7645|152.7785|143.4807|135.778|119.9895|145.067|143.2133|147.0657|142.2573|143.8223|160.2463|163.9345|
2024-08-10 16:11:30|usa_0009|PFE|total_return_price|0|0.4256|0.4924|0.4467|0.4018|0.3821|0.368|0.3947|0.4748|0.4818|0.5563|0.5324|0.5689|0.682|0.8169|0.667|0.7065|0.8443|0.8458|0.8189|0.5564|0.6645|0.6289|0.6694|0.7209|0.7221|0.7271|0.8782|0.8968|0.7895|0.8439|0.9376|1.0812|1.4424|1.5055|1.7766|2.3033|1.9159|2.0234|2.0822|2.03|1.7553|1.9014|1.7012|1.9866|1.5673|1.8475|2.0394|2.2947|2.5642|2.7721|3.2296|3.8296|4.1071|4.3805|4.8782|5.136|5.2263|7.4509|7.5129|9.35|12.5309|13.6868|13.3661|15.8555|17.5708|13.9267|13.7149|12.4095|14.025|18.4503|17.3117|17.7604|15.8515|15.5451|15.4509|15.5541|15.5631|14.1157|11.4562|12.1176|12.4149|13.6712|12.2208|14.2832|14.2371|13.9873|12.545|11.0941|10.924|11.5525|10.5384|9.9315|10.7208|10.1983|12.4436|11.4707|11.3164|11.5849|11.2093|10.5645|9.8731|8.3796|8.9991|8.8044|6.9249|7.7179|8.6058|9.5542|9.0977|7.6489|9.3181|9.6064|11.2663|11.544|10.0243|12.4|13.1183|13.4634|14.6882|14.9643|17.3792|17.0158|17.6004|18.9211|20.0163|18.6698|18.774|19.958|22.4978|21.8725|20.6587|21.4118|19.8695|23.8266|23.121|22.4057|23.853|23.6602|25.4059|26.0247|25.7496|26.5942|32.595|32.5474|31.9597|32.9047|27.5611|30.3609|25.5659|25.8825|29.3484|31.4103|31.2517|34.112|37.805|52.3595|46.2533|47.225|39.7216|46.9099|37.695|34.2553|31.3224|27.5529|26.9573|27.5906|
2024-08-10 16:11:34|usa_0010|CVX|total_return_price|0|1.8782|1.921|1.7436|1.6947|1.8598|1.7691|1.8729|1.6386|1.8613|2.0277|2.0404|2.1356|2.0787|2.2194|2.5871|2.7043|3.3824|3.7762|3.3134|2.4703|2.9391|2.9078|2.834|3.0138|3.5244|3.6557|4.1833|4.6951|4.727|4.9813|5.2898|5.2494|5.6281|5.1998|5.4941|5.2149|4.8906|5.1912|5.8103|5.5119|6.6707|7.1147|8.0037|7.2002|7.0107|7.0648|7.0984|7.6901|8.3542|8.1479|8.6537|9.3942|10.1574|10.7689|11.5373|12.0734|13.0355|13.9573|15.8223|14.7478|15.5042|16.151|16.4695|16.3728|17.5936|19.0577|17.8832|17.5769|18.915|17.477|17.7049|17.6725|18.5162|19.2166|18.0085|19.3126|19.6215|19.3877|15.3091|14.8531|14.6026|16.478|16.4693|20.1067|20.6023|22.263|25.5903|25.2418|28.224|27.3105|31.8483|28.1554|28.9808|31.2922|32.9604|37.6444|38.1369|43.752|48.9473|49.1448|45.2717|52.9268|44.3703|40.1369|36.821|36.6298|39.3306|43.3723|43.1277|38.9552|46.9621|53.3246|63.2874|61.0178|55.3763|64.1389|65.1225|64.6605|72.0111|67.3852|74.6167|74.9146|77.5504|80.3964|77.2144|85.4965|78.8062|74.7776|70.6657|65.5844|54.3017|62.6856|67.3194|74.7557|74.167|85.667|78.8964|77.4424|88.0946|94.7388|87.16|97.4722|95.1766|85.5042|97.7873|99.7595|96.0552|98.5638|59.9569|74.9172|61.3224|72.9844|91.8431|92.9229|91.2176|106.7334|149.6537|134.159|134.3401|169.1322|155.1037|151.0454|163.4194|146.0749|156.1631|156.42|
2024-08-10 16:11:38|usa_0011|VZ|total_return_price|0|||1.0704|1.0543|1.1371|1.0967|1.2401|1.2986|1.3431|1.4966|1.3895|1.7524|2.0781|2.358|2.2163|2.3568|2.3924|2.4512|2.7946|2.4077|2.49|2.7487|2.7977|2.808|3.0103|3.5102|4.0583|4.5822|3.9294|4.189|4.0406|4.6471|4.5088|4.2037|4.108|4.4253|3.8619|4.2148|4.693|5.0085|5.5503|5.9642|6.4858|6.0995|5.3959|5.9278|5.6886|5.4182|5.8476|6.2837|6.9826|7.7056|7.2103|7.5257|7.161|7.8446|7.4511|9.4326|10.114|11.5588|13.1119|11.8012|12.6441|14.2128|13.7108|17.4834|18.1257|16.6861|16.6863|13.9658|13.4247|14.0133|13.8914|15.2062|15.5022|13.7036|13.425|11.6237|8.16|11.6773|10.7581|12.1527|10.101|11.0642|11.6598|11.6807|12.863|13.3709|11.8437|11.6735|11.1891|10.4553|11.9935|11.9487|13.4288|14.1457|14.5729|16.0042|17.3927|17.3365|14.6187|14.3744|13.2017|14.1879|12.837|13.2598|13.2818|14.7857|14.0583|12.9089|16.351|18.216|19.8784|19.4498|19.4762|21.529|20.7816|24.4762|25.3812|24.3657|27.9994|28.9785|27.1412|28.8984|28.2792|29.4116|30.3723|28.7402|30.2302|29.3016|27.6749|29.7805|35.2735|36.8059|34.6076|35.9446|33.1776|30.7564|34.5293|37.3724|34.149|36.3792|39.0539|41.5793|44.1876|43.1325|46.0503|47.3312|41.8497|43.402|47.3604|47.2688|47.2866|46.0524|44.8904|43.6994|43.3578|43.722|33.1234|34.9496|35.0392|34.0616|30.2147|35.8965|40.6265|40.576|
2024-08-10 16:11:42|usa_0012|DIS|total_return_price|0|1.1343|1.0062|0.9208|0.7816|0.9931|0.7036|0.8743|0.8892|1.1695|1.3942|1.2457|1.6763|2.233|3.2657|2.3611|2.5826|3.7404|4.338|4.6582|3.5613|3.5585|3.7984|3.9177|3.9767|4.7548|5.7402|7.3417|6.8091|6.7629|7.815|5.5284|6.2015|7.2817|6.8328|6.9963|7.0379|9.3336|8.9068|8.9507|10.6333|11.0178|10.1038|9.3743|10.6023|10.462|10.3872|9.687|11.5218|13.4219|13.947|14.4419|14.8659|16.1284|15.9034|16.0289|17.7068|18.5297|20.0914|20.5721|25.3154|27.3168|26.9238|19.4872|23.1438|24.0117|23.7706|19.9616|22.7618|32.1973|30.2032|29.7655|22.6738|22.4094|22.6366|14.5896|16.4073|18.2761|14.9661|11.9887|13.0764|13.6456|15.8344|16.1711|18.8824|20.2259|20.6617|18.2511|22.7013|23.4607|20.5618|19.7044|19.7818|23.0169|24.7582|25.5092|28.5383|28.6715|28.43|28.6382|27.1715|26.4139|26.2624|25.8331|19.3854|15.5152|19.9322|23.4607|27.8709|30.1697|27.2227|28.6055|32.7712|37.6463|34.1079|26.3498|33.3126|38.8914|43.0843|46.4423|44.9095|51.2324|56.9599|58.1686|69.7619|73.113|78.2904|81.2945|87.0993|96.9938|105.5475|95.056|98.3612|92.9601|91.5654|87.5539|99.0221|107.7348|100.9509|94.3506|103.7358|96.914|101.1306|113.7417|107.4784|108.831|136.8744|128.5301|143.4981|95.844|110.6373|123.109|179.7621|183.076|174.3944|167.8461|153.6778|136.0866|93.6612|93.5918|86.2001|99.3464|88.5813|80.4157|89.8754|121.7981|98.834|
2024-08-10 16:11:46|usa_0013|T|total_return_price|0||||||0.3232|0.3438|0.3764|0.3977|0.4469|0.415|0.4549|0.5058|0.6101|0.6029|0.651|0.6921|0.703|0.8093|0.6452|0.6959|0.7784|0.8099|0.8267|0.9379|1.0868|1.2325|1.4053|1.2601|1.2208|1.2073|1.3125|1.3376|1.2969|1.3784|1.6212|1.4635|1.5791|1.8009|1.9736|2.1112|2.1216|2.3845|2.328|2.2925|2.5024|2.4746|2.3808|2.509|2.8829|3.3691|3.5422|3.2865|3.1114|3.0761|3.3544|3.4691|4.0885|4.0988|4.932|5.887|5.4694|6.1152|7.4386|6.5844|8.1451|7.261|6.9322|6.0335|6.3481|7.2491|6.9856|6.5733|5.9457|7.0515|5.9057|5.6933|4.6828|3.1213|4.2827|3.2069|4.1683|3.7012|4.4347|4.2392|4.2587|4.6368|4.6758|4.3718|4.4617|4.5843|4.7688|5.36|5.6199|6.6662|7.4192|8.2978|8.8394|9.1166|9.0565|8.4542|7.5391|6.3509|6.6191|5.9672|6.0047|6.6784|7.0721|6.6496|6.3595|7.6944|8.0569|8.5569|8.9465|8.2724|8.9514|9.4253|10.9647|11.784|10.6996|11.845|11.6106|11.2801|11.9364|12.1172|12.4309|12.6019|12.2228|12.1051|13.4212|12.5284|13.4843|15.6371|17.5345|16.7248|17.7992|17.6579|16.2893|17.204|17.3619|16.2002|14.868|15.8704|13.7556|15.4485|16.8594|19.421|20.4257|15.5071|16.4586|15.8814|16.4134|17.6825|17.1951|16.5313|15.446|15.2391|18.1686|13.4739|16.4571|17.456|14.6683|14.0589|16.0057|17.0613|18.8279|
2024-08-10 16:11:50|usa_0014|MRK|total_return_price|0|0.6627|0.7258|0.7536|0.7067|0.7346|0.7228|0.6451|0.695|0.7754|0.8327|0.8003|1.0208|1.307|1.5759|1.4933|1.8884|2.3665|2.6197|3.1924|2.4587|2.4516|2.6522|2.7432|2.7637|3.121|3.2443|3.6997|3.8093|3.4407|4.3204|3.8205|4.5433|5.3658|5.9372|6.6893|8.6002|7.6365|7.6289|7.0031|6.8677|5.6406|5.7019|4.9875|5.6269|4.9174|4.9682|6.0074|6.4871|7.3103|8.4847|9.7453|11.4885|10.9576|11.4409|12.5442|14.2713|15.1777|18.5283|18.193|19.3983|23.5513|24.6802|24.0052|27.4332|29.9172|27.6115|24.4234|26.8119|24.9611|30.9124|30.1811|38.1118|31.0394|26.2639|27.5198|24.4293|24.0654|21.308|19.3864|24.1644|23.5556|26.2125|22.0815|20.3391|19.6136|21.2533|14.8975|14.7186|15.0101|14.4597|12.9568|15.351|17.1978|18.0001|20.9047|21.9455|22.4326|25.4893|26.6691|30.1875|19.8958|19.967|16.913|16.5384|14.8087|15.7054|17.9925|21.0085|21.7102|20.5633|21.8832|21.6653|20.0872|21.7188|20.3786|23.7905|24.5156|26.96|29.411|26.9698|29.4119|31.2069|32.288|34.2665|39.1857|40.2469|41.5574|40.1275|40.9599|40.8917|35.7963|38.6294|39.0504|42.8834|46.8138|44.5139|48.4088|49.2045|49.5315|43.9171|42.9023|48.1968|56.7308|61.5545|67.4772|68.5055|69.2546|75.3626|64.3062|65.1712|70.441|70.0399|66.6155|71.0844|69.2683|71.3498|77.0659|86.3327|82.2081|106.6119|102.941|112.3952|100.9617|107.6886|131.1653|123.8|
2024-08-10 16:11:54|usa_0015|BAC|total_return_price|0|0.9832|1.0983|1.0878|1.1454|1.0565|1.0041|1.2447|1.501|1.5376|1.82|1.4696|1.8932|2.0864|2.2918|1.9348|1.8565|2.1989|2.2737|2.1583|1.5462|1.7895|2.221|2.5982|2.5412|3.3365|4.2773|4.9909|4.425|3.7371|3.6503|2.1031|2.2859|3.5027|3.6486|3.6702|4.2309|4.7758|5.0389|4.7346|5.5253|5.9191|5.4222|5.6736|5.4466|5.1338|5.8129|5.5908|5.2059|5.9128|6.1912|7.109|7.7583|9.3613|9.2198|10.0712|12.3149|12.5257|16.1235|18.395|18.4071|20.9042|22.0033|15.3968|15.504|18.333|19.1667|14.6679|13.3332|14.0838|11.6552|14.3372|12.7339|15.3647|17.0063|16.6955|18.1712|19.8216|20.6699|18.912|20.8146|20.1877|24.0729|24.0132|25.0098|25.4274|26.8875|27.7533|30.3931|28.7991|30.0774|28.0886|31.1234|31.0506|33.1363|37.3041|37.5664|36.299|35.1683|36.6198|30.4928|28.4872|18.2883|27.3522|11.254|5.4661|10.5889|13.5813|12.0959|14.3455|11.5562|10.5454|10.7463|10.746|8.8429|4.9439|4.5004|7.7558|6.6382|7.1746|9.443|9.9155|10.4769|11.2507|12.7018|14.04|12.5543|13.9694|14.7005|12.6858|14.0714|12.9224|13.9984|11.2881|11.117|13.1718|18.6695|19.989|20.6242|21.6525|25.3317|25.8316|24.3804|25.602|21.5329|24.234|25.6101|25.93|31.4789|19.096|21.5117|21.9717|27.817|35.6841|38.1868|39.5183|41.6167|38.7464|29.4305|28.7394|31.7024|27.5534|27.8607|26.8101|33.2324|37.6908|39.77|
2024-08-10 16:11:58|usa_0016|KO|total_return_price|0|0.4464|0.4167|0.4245|0.4464|0.459|0.4809|0.5232|0.5216|0.5843|0.5796|0.5827|0.7049|0.8858|1.0636|0.8669|0.9731|1.1867|1.1617|1.2701|1.0082|1.0195|1.0474|1.1835|1.2156|1.4057|1.5555|1.8585|2.1522|2.0941|2.4977|2.2339|2.6413|3.0957|3.1236|3.7105|4.6327|4.7361|4.6496|4.7229|4.9001|5.0073|5.0726|5.0038|5.3064|4.8539|4.8766|5.8617|6.2317|6.8489|7.7731|8.442|9.1109|10.1853|12.0945|12.5873|13.0521|13.8584|17.3741|15.216|16.6724|19.4182|21.4797|14.5127|16.8768|15.5283|15.8512|12.2251|14.8521|12.0134|14.7485|14.1996|15.7411|11.7076|11.7121|12.2143|12.3178|13.7098|14.7456|12.6783|11.6408|10.8118|12.4544|11.5853|13.751|13.6977|13.8067|11.0236|11.5336|11.6175|11.7144|12.1956|11.4574|11.9877|12.4057|12.9742|14.1045|14.1317|15.5036|17.1377|18.4|18.3674|15.7883|16.1759|13.9658|13.702|15.0893|17.0227|18.1972|17.7024|16.2682|19.1386|21.6583|22.0044|22.4811|22.7252|23.7069|25.2593|26.8681|26.2447|25.2543|28.3773|28.3403|26.9593|29.6064|27.9267|30.8296|31.2741|31.1655|30.1812|29.4396|30.3683|32.7674|35.6595|35.1119|33.0483|32.6504|33.7171|35.925|36.3401|37.3462|35.664|36.3378|38.5938|39.8758|39.8077|43.5943|46.9487|48.09|38.7831|39.5158|44.0171|49.2774|47.7577|49.3956|48.26|54.8815|57.9074|59.1819|53.0844|60.7042|59.6504|58.3509|54.6728|58.0122|60.7089|63.65|
2024-08-10 16:12:03|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:12:04|usa_0018|C|total_return_price|0|||||||||||||||9.2315|8.4698|10.3415|10.7684|13.2144|9.2887|10.754|11.4642|9.7715|9.1194|9.0936|9.3885|11.7933|12.075|11.6688|14.5|8.7379|9.8025|13.125|11.9821|15.3916|17.1319|17.5654|16.8348|19.2859|21.4251|30.7783|35.241|42.7672|34.9184|31.757|29.1607|29.8574|29.5235|35.4148|47.9894|58.8751|56.1485|67.0207|69.5451|76.3967|116.0679|122.2585|136.4674|151.8879|143.6604|161.7507|170.3666|106.2882|142.1044|183.9841|205.8058|191.2041|242.1103|259.1776|263.9481|316.7015|299.9397|264.8738|312.0223|239.9121|300.086|295.3741|232.0841|178.5399|212.9332|209.6348|261.7801|280.5262|301.4201|323.6727|294.222|281.0696|309.7533|291.5048|302.7033|301.0383|324.0748|318.765|329.0256|342.15|387.4779|360.6804|363.9485|335.027|214.0984|157.5827|124.8814|155.4681|51.5008|19.4646|22.8497|37.2366|25.4655|31.1587|28.9276|30.0816|36.3903|34.0053|32.0437|19.7169|20.2587|28.1524|21.1188|25.2195|30.4997|34.116|37.0005|37.4242|40.2095|36.7371|36.3588|40.0104|41.7865|39.7948|42.7086|38.3884|40.0809|32.3757|32.9068|36.797|46.4551|46.8939|52.5683|57.439|59.0104|53.7476|53.538|57.7559|42.2005|50.7909|57.5343|57.1805|66.6011|35.3466|43.3376|36.9316|53.4777|63.6339|62.3149|62.2745|53.9756|48.104|41.8557|38.298|42.051|44.0242|43.7001|39.4926|50.0334|62.0979|62.8552|
2024-08-10 16:12:09|usa_0019|HD|total_return_price|1|0.144|0.2068|0.1623|0.144|0.1472|0.1726|0.1563|0.1886|0.203|0.1489|0.125|0.1417|0.1823|0.1902|0.2077|0.2475|0.3271|0.425|0.2764|0.3238|0.443|0.4711|0.4839|0.5304|0.6838|0.7995|0.8636|0.899|1.1968|1.3163|1.1302|1.6657|2.2161|2.8058|3.2996|3.5694|3.6148|4.3698|5.0362|5.6702|5.5208|5.7698|5.1851|5.107|5.5039|5.3612|5.9742|6.1438|5.4914|5.7943|4.9114|6.0791|6.2669|6.6712|7.275|6.5695|7.7058|9.9391|11.1342|12.0936|13.9282|16.7663|17.4305|24.2069|24.0436|25.6151|30.3262|34.1423|33.8285|31.2534|25.9897|29.1628|28.5248|30.5293|23.1902|30.4469|28.2201|18.8167|17.6247|12.7837|17.2533|19.1716|22.8282|21.8846|21.8372|20.8936|25.5133|25.6758|22.0659|27.2122|25.7308|25.4848|25.1855|21.9811|23.7431|26.068|24.3734|24.0589|20.5264|20.1244|19.0876|15.9256|15.8971|14.6645|18.151|18.0544|17.608|19.8202|25.1148|20.467|22.3716|26.828|27.2903|25.8524|26.6926|33.3567|39.157|39.6846|46.9217|51.3871|56.6343|61.3224|60.7559|60.2392|62.6827|64.1119|77.7214|83.618|86.1089|94.6985|100.5566|102.7336|109.9764|114.1375|101.2538|114.7813|131.0249|126.2947|140.7817|171.4702|158.6282|170.496|152.5949|160.1846|179.1128|189.2149|208.9807|204.5075|198.4115|241.0536|243.4384|248.5376|298.9005|304.6639|346.8466|343.8214|283.1415|285.4418|282.7122|311.354|290.7486|325.2887|279.1691|348.4393|331.9126|368.16|
2024-08-10 16:12:13|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|
2024-08-10 16:12:17|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4714|0.3748|0.2783|0.2556|0.4373|0.2783|0.372|0.3294|0.2726|0.2442|0.1931|0.2669|0.2159|0.2953|0.4005|0.4997|0.7269|0.6531|0.5737|0.6419|0.5679|0.5197|0.6277|1.008|0.869|0.8178|0.7283|0.4912|0.9328|1.0336|1.1869|1.4765|1.2295|1.4481|1.6157|2.4916|1.884|1.4765|2.6437|2.5519|2.9858|3.2702|2.9876|3.0467|3.0894|3.8154|5.0475|5.092|5.2955|5.0384|6.0879|6.793|6.3586|6.5058|7.9942|8.861|9.5534|11.307|10.751|12.4974|11.7995|13.9294|14.102|14.8544|16.7225|18.7288|19.2449|16.5844|18.587|16.8352|17.0242|16.9006|15.7266|16.5262|12.4592|12.9426|13.1716|15.4359|15.0506|14.102|14.8762|17.7584|18.6379|24.1079|26.6957|35.5749|37.2686|45.7007|54.5908|51.5087|60.2679|77.3793|68.5183|71.3314|85.4146|71.9157|74.4329|67.8956|62.0045|59.1646|53.8935|51.5097|54.1106|62.3263|55.4873|58.8051|55.7014|61.1816|49.9831|52.4514|55.0279|52.1055|53.922|62.6155|65.015|53.9556|50.309|56.4449|60.7666|62.2615|65.3791|54.212|57.0683|57.6035|80.8279|78.8602|73.9596|72.62|79.2171|72.3626|68.61|
2024-08-10 16:12:21|usa_0022|CMCSA|total_return_price|0|0.1963|0.2466|0.2152|0.234|0.1838|0.2262|0.2656|0.3001|0.3787|0.4591|0.4198|0.5015|0.5777|0.6256|0.5711|0.5779|0.7376|0.7932|0.8315|0.8318|0.8458|0.8438|0.8065|0.8518|1.075|1.2093|1.3884|1.2815|1.0247|1.0358|0.7206|1.0108|1.2243|1.1102|1.2379|1.2978|1.1155|1.3598|1.2451|1.5097|1.8233|1.7178|2.4322|2.8443|2.1285|2.1165|1.7957|1.8128|1.8377|2.1508|2.3531|2.0894|2.0618|2.1834|1.8323|2.1004|1.954|2.5016|3.0617|3.8116|4.1506|4.7563|5.5789|6.8727|7.3614|8.5733|8.6481|11.461|9.8451|9.3065|9.7404|9.89|9.8601|10.282|8.5105|8.6182|8.0078|5.7934|5.1063|5.6425|6.8443|7.2249|7.3781|7.8498|6.885|6.727|6.7605|7.9671|8.0868|7.3422|7.0334|6.2051|6.2626|7.8378|8.8337|10.1336|9.3184|10.0977|8.6828|6.557|6.9678|6.8345|7.0965|6.1231|4.965|5.2882|6.2033|6.2235|6.9899|6.4804|6.7814|8.2844|9.3616|9.6394|7.9935|9.1518|11.5835|12.4725|13.9453|14.7065|16.5252|16.5113|18.0043|20.8164|20.1367|21.6916|21.8225|23.539|23.1076|24.7102|23.3707|23.285|25.3159|27.14|27.7357|29.1031|31.6868|33.08|32.706|34.1822|29.2788|28.2738|30.692|29.837|35.0333|37.2427|39.9054|39.9943|30.9208|35.2663|41.8527|47.647|49.4269|52.3238|51.5441|46.5884|43.5539|36.7087|27.6231|33.2278|36.3016|40.093|43.0859|42.8893|42.6826|38.8419|
2024-08-10 16:12:25|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5055|2.9339|4.7923|4.4599|7.5413|7.6889|10.6038|8.4883|10.0465|10.0837|11.4251|11.1192|13.2413|13.3664|17.7506|10.7876|13.7592|10.3504|7.5651|8.318|10.2205|12.382|15.2745|14.1617|12.0374|13.1771|15.1199|14.5293|12.1612|13.2058|15.6276|16.3752|14.4212|18.8908|17.8702|20.3342|21.6302|22.1274|27.7641|30.2468|28.5942|29.3868|26.9076|27.7032|28.1372|31.0948|38.3125|38.2506|35.4034|40.49|40.7133|41.9833|48.394|47.94|53.6165|50.2014|59.1356|60.2988|49.5057|58.777|56.204|61.2272|67.4835|55.4494|73.1151|73.217|85.9124|102.2062|122.1903|135.6743|143.308|142.3421|111.4161|97.3882|88.9179|100.9142|122.9589|130.3904|138.1814|150.697|176.3|
2024-08-10 16:12:27|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8149|28.6885|28.6417|26.5981|27.2939|25.9959|29.7147|38.7859|37.1962|33.9633|39.106|39.5325|40.9993|46.3138|47.1708|52.4089|50.1709|55.1363|59.6641|51.7951|58.5988|54.2558|60.8687|66.775|58.0744|70.6002|73.383|87.836|102.6602|125.8753|136.0292|146.2815|143.0872|112.4435|97.9785|87.8301|101.2448|118.8747|131.3106|141.2792|151.7673|186.86|
2024-08-10 16:12:30|usa_0025|IBM|total_return_price|0|8.5121|10.0598|10.614|10.2062|9.5369|8.8467|10.3944|10.3003|10.6244|10.3526|10.363|13.0087|12.7689|12.4422|11.5243|10.3768|13.0935|14.2713|13.3352|10.3155|9.7149|11.6157|10.6186|11.3236|10.2298|10.6081|10.4756|9.1412|10.441|11.6957|10.7139|11.5158|11.722|10.1215|10.9361|9.5151|9.0528|10.7572|8.9995|5.7204|5.8418|5.7352|4.9075|6.636|6.446|6.9644|8.288|8.7805|9.8457|11.5408|11.3878|11.0405|13.4576|12.0308|15.1957|18.5246|16.8236|22.1658|26.1028|25.8014|25.6859|28.4461|31.7703|45.9269|44.1237|64.426|60.5624|53.9639|59.0255|54.8741|56.4114|42.6787|48.3498|56.8772|46.23|61.0463|52.5593|36.4622|29.5978|39.4143|39.9685|42.1232|45.1948|47.5107|47.16|45.4167|44.2189|50.9438|47.3174|38.5283|41.759|42.8972|43.1512|40.3471|43.2159|51.4119|50.0399|56.102|63.024|58.0493|62.0772|64.1785|63.5867|46.0224|53.2856|57.7409|66.4636|73.0789|71.9348|69.6311|76.0348|83.5753|93.2484|98.5569|100.9224|106.569|121.4177|114.3113|121.7911|112.9718|126.3539|113.7647|110.8118|112.8732|116.4989|110.3772|116.3054|99.0032|99.7679|101.9119|91.6182|87.8277|97.688|98.8904|104.433|110.164|116.53|103.9924|99.1626|105.9609|107.0606|98.6136|107.9463|82.2298|103.3187|102.232|109.1375|101.8415|85.2047|94.066|96.0669|100.9009|108.3117|120.5406|115.6196|118.0092|116.1782|127.6894|108.8032|130.5618|122.9724|127.2355|134.9419|159.0879|187.4436|171.4505|
2024-08-10 16:12:33|usa_0026|PEP|total_return_price|0|0.8539|0.8472|0.8005|0.9073|0.914|0.9873|1.034|1.014|1.2929|1.424|1.4173|1.7327|2.055|2.437|1.9244|1.8992|2.5134|2.6545|2.9439|2.4855|2.619|2.8032|2.9714|3.0067|3.4049|4.093|4.5446|4.9595|4.8744|6.0662|5.4137|6.1429|8.1166|6.8994|6.8085|8.1248|8.2459|8.4271|9.1834|10.0937|10.461|9.0679|9.6589|10.0993|9.0875|7.637|8.3049|9.1342|9.9049|10.6037|11.9419|13.1333|14.9156|16.8064|13.4927|14.0269|15.5191|18.0715|19.584|19.2668|22.6421|21.9144|15.7276|21.9442|21.0775|20.8875|16.3979|19.1784|18.8876|24.3673|25.307|27.3536|24.3304|24.5468|27.0272|27.2049|28.858|27.0875|20.8466|23.9035|22.737|25.3865|26.2395|26.7822|31.0298|31.1776|28.2786|30.481|31.0985|31.7741|33.5701|35.126|34.5092|36.0314|39.3451|37.8883|38.6836|39.6888|45.0822|46.9364|44.8887|39.7878|44.8677|34.7514|32.9529|35.4687|38.1618|39.8347|43.6543|40.5266|44.5098|44.0937|43.8054|48.249|42.7466|46.1934|46.5721|49.9849|50.4368|49.1472|57.2245|59.5772|58.3219|61.2603|62.1099|66.951|70.2588|71.837|73.1291|71.9113|73.2141|78.1204|80.694|84.0436|86.8986|84.209|90.6459|94.2302|91.5538|99.213|90.9701|91.5708|94.8126|94.4367|105.6029|113.8238|119.8283|120.2891|106.4189|118.1029|124.6538|134.3275|129.1454|136.2692|139.2774|161.9398|157.065|157.4771|155.3012|172.9249|175.6738|179.7346|165.5786|167.2351|173.6408|164.93|
2024-08-10 16:12:38|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|
2024-08-10 16:12:41|usa_0028|ORCL|total_return_price|2||||||||||||0.0517|0.0585|0.0412|0.0536|0.0959|0.1358|0.1333|0.1084|0.1507|0.1669|0.1843|0.1719|0.2242|0.3038|0.3736|0.4782|0.4458|0.3935|0.2316|0.157|0.1793|0.1495|0.2242|0.269|0.3985|0.2964|0.3487|0.4433|0.6525|0.8319|1.0261|1.2602|1.315|1.3648|1.701|1.6437|1.8761|2.077|2.3983|2.7121|3.1081|2.9699|3.1604|4.3932|3.519|4.2138|5.1272|4.48|3.3117|3.1772|2.6813|4.6061|7.5143|5.0053|7.3882|13.6922|29.9563|29.0233|36.6889|21.383|15.3312|12.3456|9.8523|11.3209|13.4108|6.3907|7.7382|9.8039|9.6506|10.4978|10.3526|9.699|10.3849|9.1987|8.0448|10.28|10.4494|10.3284|10.4817|10.167|10.0218|11.4742|12.6361|15.3715|13.2574|15.6378|16.364|16.2833|15.1698|18.4297|17.6954|12.9831|12.5393|15.8483|17.7443|17.9496|20.0793|18.4202|17.8668|22.1605|27.0013|28.135|23.1195|25.8726|24.1975|21.9385|26.286|26.7745|28.8136|28.4265|26.9133|29.9187|33.2628|35.8443|35.5294|36.3946|37.7067|37.5539|32.1469|33.9106|32.1369|35.2561|36.2836|35.514|37.7822|40.4396|45.01|44.0473|45.6699|42.5827|44.1399|44.4818|47.7444|46.5507|48.0877|52.0877|46.0941|50.3489|53.8059|54.4958|61.1396|74.949|85.1518|86.9915|73.1022|69.4758|71.9504|80.9811|85.5629|104.1475|118.7684|115.0642|111.0073|116.8601|132.06|
2024-08-10 16:12:45|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0543|0.0555|0.0596|0.0689|0.1366|0.1389|0.1833|0.2276|0.3508|0.3409|0.4985|0.5603|0.8265|0.7705|0.9689|0.9573|1.3541|1.1324|0.7845|1.1256|1.2473|1.4895|2.0825|2.895|3.1098|3.8755|3.8662|4.6226|5.211|3.8662|5.9441|6.1285|7.067|8.2087|10.7301|10.6005|18.7532|19.1734|20.8859|24.8782|36.9811|46.1843|43.9991|36.2246|25.1723|11.4171|12.9232|11.37|13.3132|9.8504|8.8687|7.5172|8.9898|10.0857|13.1047|14.073|17.287|14.0595|14.0663|12.9165|12.1298|11.6121|12.8761|11.7331|12.4862|14.0864|12.0222|16.2246|17.8988|17.9795|19.4386|22.229|16.4734|17.2399|14.7857|11.9482|10.0656|12.9904|14.7992|15.3371|15.1084|18.1073|15.5119|15.3707|14.2209|11.8214|10.8165|12.6001|13.4028|13.8029|10.9743|11.8839|14.3634|14.7259|18.1399|16.1089|15.7642|16.7698|18.4479|18.0286|19.5584|21.5506|21.4079|21.907|18.2056|21.2294|23.7919|24.1064|24.345|27.2351|25.3756|27.7922|34.0585|36.6051|35.2246|38.3641|39.9626|47.5801|47.4097|40.9656|39.9291|37.1599|41.6238|32.0187|40.0827|46.1022|50.4906|51.3826|51.4083|45.5402|42.5634|43.0155|46.4516|45.435|50.4205|50.8725|49.3506|46.5809|48.45|
2024-08-10 16:12:48|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5807|18.2721|14.2914|11.817|12.4467|14.052|15.6231|19.4101|20.498|17.7673|16.5563|15.4076|16.3801|17.0448|20.3739|23.1299|27.3951|27.7996|30.8782|34.6668|38.875|42.1721|44.3158|49.9201|50.1076|48.9343|49.1185|61.6968|61.3409|64.4016|63.1079|72.601|71.0569|73.0242|77.7199|74.2812|84.6419|89.7967|99.004|107.0363|111.8799|129.7897|143.9137|119.4163|150.3636|167.2269|168.0089|181.8309|156.4849|192.0722|193.7909|200.311|206.5283|230.2832|220.4615|210.8703|223.7069|190.9935|175.0717|202.581|217.7741|224.2793|227.7073|255.6448|289.2536|266.0565|
2024-08-10 16:12:50|usa_0031|WMT|total_return_price|1|0.1924|0.2545|0.2436|0.2203|0.2203|0.2529|0.2622|0.2828|0.2918|0.3085|0.3293|0.4015|0.5067|0.5823|0.5625|0.6085|0.7111|0.9365|0.6951|0.6897|0.7001|0.8306|0.7937|0.8549|0.9134|1.0989|1.0558|1.0858|1.266|1.6027|1.3682|1.6898|2.0762|2.444|2.3755|2.7695|2.6886|2.878|3.1384|3.3603|2.7632|2.6243|2.7312|2.7472|2.6216|2.6003|2.4485|2.3878|2.4841|2.7903|2.2708|2.144|2.5179|2.5363|2.806|2.5203|3.0048|4.0035|3.7503|4.2645|5.4157|6.7704|7.4098|9.2448|9.9001|9.1037|12.2276|11.8185|11.9685|11.8869|9.8287|12.3188|11.2379|12.1588|11.1974|13.0052|12.1987|10.7537|11.7255|10.4819|12.3715|12.3015|12.9909|11.8878|12.6264|11.7419|11.9865|11.677|10.5358|11.0651|10.6412|10.4029|10.1967|10.1119|11.2404|10.9178|11.0229|10.6188|10.5005|11.8381|13.5915|13.7993|13.1907|11.1849|12.0309|11.9708|11.9881|12.9579|13.082|12.5569|13.3653|13.9105|13.7357|13.2557|14.3673|15.6398|15.1157|19.2274|19.4845|18.2684|20.4286|20.6093|20.4178|19.9828|21.4663|19.9382|20.8032|23.3084|21.5363|19.9867|16.0024|18.7074|18.9907|20.8748|20.168|19.3609|21.9696|23.5317|25.8467|31.7235|26.4821|26.8809|30.3852|29.1953|31.4995|33.9886|36.2848|35.5866|37.9482|40.5767|43.6875|44.397|44.3984|45.4138|47.7776|44.8848|49.3061|42.7121|46.2378|46.9142|49.4312|52.5409|53.8986|54.7079|59.1458|68.64|
2024-08-10 16:12:54|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1677|23.0397|24.042|19.5466|17.0293|20.1011|23.9016|24.3333|26.3447|22.867|28.833|30.3934|34.2655|36.0646|34.7059|41.5564|47.8366|48.3831|50.1432|48.1559|52.212|51.2245|50.338|49.5098|47.4463|54.1245|50.7076|50.9014|47.6854|51.3306|50.2343|55.7972|64.3475|66.3088|65.9853|60.9454|76.4931|82.8065|77.0644|72.7857|70.3423|57.6259|59.0947|48.7414|65.8935|59.949|57.7931|66.4984|54.8939|57.6557|60.9032|68.3082|75.2561|84.2262|84.9375|80.2945|83.0121|88.7484|79.2357|91.8923|88.0629|88.6143|86.7395|89.5654|91.0452|99.9|
2024-08-10 16:12:57|usa_0033|AMGN|total_return_price|0||0.1933|0.1264|0.1078|0.0892|0.0855|0.0744|0.0744|0.0818|0.119|0.119|0.2008|0.2751|0.3699|0.2621|0.329|0.5725|0.5688|0.4869|0.4609|0.4795|0.4015|0.4869|0.5018|0.6096|0.6431|0.6245|0.7286|0.9182|1.156|1.3308|1.8512|3.903|3.5053|4.9297|6.7589|5.5766|5.4316|5.5989|6.3016|3.3683|3.2567|3.4464|4.4167|3.4129|3.8256|4.7513|5.2643|6.0117|7.1771|8.9002|10.5955|10.3725|9.6364|11.2647|9.7033|9.971|10.3725|8.5545|9.6587|10.8632|11.6662|13.4842|18.6593|26.723|21.7264|29.0875|42.8729|43.5532|50.1448|49.8436|45.6389|42.9621|43.3136|41.9503|40.2871|42.5998|29.8941|29.7656|34.5053|41.0794|47.0683|46.0547|44.106|41.5077|38.9523|40.5512|45.7905|41.5505|43.1566|56.8688|56.2906|51.9293|46.5615|51.0584|48.76|39.8874|39.4662|40.3799|33.1491|29.8227|33.663|42.3072|41.2222|35.3476|37.7888|42.9924|40.3799|42.7123|37.5461|39.3378|39.1879|38.1528|41.6505|39.4447|46.3096|49.2848|53.137|61.701|63.3658|75.7657|73.2422|83.4534|85.415|92.8188|89.5677|106.7943|121.5739|122.6472|118.3711|107.1473|126.3827|117.5403|120.066|132.3999|116.8332|132.009|139.5762|152.1192|142.8499|141.0992|153.9566|174.0662|164.6104|161.8867|158.3815|167.4926|210.0446|177.8928|208.3648|226.0355|205.8668|224.4372|221.4188|194.6597|207.6664|225.1343|228.3321|213.1669|250.0966|232.2344|215.2934|262.7288|283.7704|282.3149|312.45|
2024-08-10 16:13:00|usa_0034|CVS|total_return_price|0|2.3675|2.6725|2.2441|2.0262|2.048|2.0843|2.2295|2.1642|2.5781|2.7887|2.4619|2.934|3.674|4.183|3.4384|3.2224|4.374|4.4399|4.5329|3.2516|4.0165|4.2828|4.2849|4.7118|5.2709|5.7155|6.4693|5.8259|6.2356|6.9455|5.1039|5.6623|7.192|6.6422|6.5021|6.1886|6.9053|6.4276|7.1911|7.6213|6.9531|6.7937|6.4657|6.0209|5.7042|5.8535|5.4348|4.758|5.809|5.3985|5.4978|4.9542|5.8986|6.6312|7.2451|6.8194|7.6222|8.4881|9.4397|10.6534|12.5757|12.9908|14.6361|18.3968|15.8864|17.1454|13.7027|13.4273|12.6492|13.4879|15.6376|20.2636|19.7946|13.0764|11.2633|10.0598|11.6913|10.4385|8.6666|8.5543|8.1892|9.6479|10.7127|12.4788|12.2177|14.5809|14.6298|15.6746|18.3285|20.2792|20.2612|18.4787|20.9217|21.5309|22.5547|21.7321|24.0391|25.7099|27.9994|28.1267|28.7109|28.0866|23.9344|20.4862|19.6524|22.8414|25.6745|23.1852|26.3844|21.2094|22.8309|25.2974|25.0592|27.5363|24.6958|30.089|33.1802|34.7391|36.1162|36.19|41.3386|43.1556|42.9898|54.4234|57.1564|57.7607|61.2133|74.3227|79.9308|81.5054|75.2148|76.479|81.5055|75.5377|70.5215|62.8425|62.894|64.8789|65.9988|59.2277|51.1373|53.301|65.6989|55.0602|45.6659|46.5826|54.4009|64.5637|51.9103|57.3206|51.9266|61.2445|67.9098|75.8152|77.5724|94.8487|93.5532|86.0941|89.1272|87.6157|70.3476|65.9817|67.1868|76.6342|78.1138|58.4007|
2024-08-10 16:13:04|usa_0035|UNH|total_return_price|0|||||||0.1149|0.0931|0.1863|0.2794|0.1925|0.2546|0.3726|0.3136|0.2298|0.2081|0.1956|0.1646|0.149|0.09|0.1211|0.0962|0.0993|0.1118|0.177|0.2174|0.2918|0.3012|0.2422|0.4284|0.4013|0.5786|0.9768|1.1175|1.3447|1.8552|1.9734|2.0677|2.5036|2.8337|2.5676|3.2032|3.4213|3.7827|4.2654|4.5024|5.2881|4.5026|4.6676|4.1308|4.8796|6.5269|6.1401|5.0443|4.1578|4.495|4.7572|5.1975|4.9976|4.9663|6.4749|6.3499|3.4999|4.3062|5.2655|6.266|4.8715|5.3155|5.9691|8.5846|9.886|12.2887|11.8716|12.3704|13.322|14.1774|15.3154|18.3476|17.4798|16.7343|18.3778|20.148|20.1761|23.3276|25.8499|24.9714|29.5805|35.3129|38.2737|41.845|45.1034|49.8705|44.8545|35.9575|39.5067|43.1442|42.5572|41.087|38.9097|46.7591|27.6296|21.1082|20.4167|21.3897|16.8549|20.1164|20.1647|24.5455|26.3091|22.9876|28.5236|29.4327|36.9478|42.3022|37.955|41.8487|48.8117|48.6259|46.2436|45.4472|48.1222|55.3212|60.728|64.1007|70.0479|70.171|74.3485|87.4693|102.6942|106.3637|101.5789|103.4511|113.8208|125.2496|124.7587|143.1848|147.2837|167.1979|177.2731|200.2225|194.999|224.3471|244.0967|229.3027|228.4593|226.4548|202.6361|275.1702|234.435|278.4682|295.5612|333.6444|355.2529|383.741|375.7598|484.4639|493.4743|498.7884|491.9855|518.0677|463.4382|473.2671|498.3885|522.1875|492.6102|509.26|
2024-08-10 16:13:08|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.495|0.46|0.39|0.36|0.4849|0.9799|1.1599|1.6548|1.0599|0.9799|0.6399|1.0124|0.9593|1.3094|1.3823|1.8348|1.7198|1.6598|2.1247|1.6998|1.5948|2.2547|2.0348|2.5472|2.0198|2.1397|2.2472|1.9173|2.0722|4.9744|11.4786|15.1332|56.3532|47.9742|19.3577|22.7972|26.2968|18.1178|18.7113|15.211|16.158|12.0433|8.7957|8.8373|11.6434|11.5353|11.5342|13.3968|17.3653|21.3697|23.5616|25.2546|27.4724|23.782|21.4838|29.1897|28.1565|33.1415|26.3091|23.9432|24.9716|28.274|28.849|28.202|26.3538|27.5472|29.9094|29.0525|24.3413|26.5569|30.9715|30.9327|31.9333|29.0934|22.8921|31.6188|34.8095|38.6917|40.2284|34.6029|39.0729|48.7835|40.0814|45.1549|44.8905|48.7566|44.7424|49.5653|54.9286|58.6115|59.1731|56.1723|56.1682|52.7027|47.9329|41.4679|38.9584|40.2327|42.549|54.8693|52.6345|46.722|45.4377|43.129|53.7116|46.887|47.9839|62.1481|49.6355|50.3186|67.7314|68.4576|79.7961|61.6701|83.791|108.687|141.3055|123.5722|133.8887|121.3838|172.7506|144.9656|121.8126|108.342|106.099|123.8748|116.3855|109.3523|143.3118|168.609|199.18|
2024-08-10 16:13:12|usa_0037|SLB|total_return_price|0|4.1486|5.2403|5.301|4.8521|5.1312|4.3912|4.464|3.6998|3.7361|3.7483|3.3237|3.5762|3.1465|3.4422|3.4134|3.244|4.1617|4.7529|4.8921|3.0439|3.675|3.6146|3.6789|3.5928|4.2251|4.4573|4.8303|5.59|6.0159|6.6294|7.0557|6.7493|6.8297|6.9415|7.9951|7.4288|6.6922|7.5699|8.182|6.9671|7.2816|7.7963|8.2383|7.353|6.6141|7.4403|6.8835|6.4194|7.6886|8.0627|8.5421|9.1035|10.518|11.2551|11.3441|13.4656|14.5186|16.9814|22.9358|21.9947|20.7552|18.7683|13.8829|12.7837|16.7539|17.7902|17.4634|17.773|24.2397|23.7093|26.2093|25.5165|18.4431|16.9057|14.7306|17.7763|19.0923|15.1484|12.5842|13.8294|12.5493|15.7664|16.1026|18.2723|21.3846|21.2724|22.6863|22.6296|23.8892|25.8161|28.7548|33.1769|43.3154|44.6488|42.6236|43.4796|47.6996|58.7655|72.778|68.3105|60.5661|74.9443|54.595|29.7171|28.6601|38.3187|42.3616|46.4181|45.4029|39.7325|44.4013|60.3439|67.5842|62.7972|43.5539|49.9908|51.3572|47.8663|53.5359|51.4924|55.8611|53.6815|66.4462|68.0025|73.907|89.7536|77.6626|65.5343|64.3964|66.8872|53.8779|54.8418|58.4112|63.0373|63.0861|67.7443|63.4095|53.8396|57.4978|55.9777|54.1894|56.4804|51.7417|30.9787|37.8427|35.0094|30.5738|36.4707|12.4193|17.0461|14.5183|20.4918|25.643|30.3097|28.1902|28.6056|39.5785|34.386|34.68|51.8197|47.8187|48.0983|57.3258|51.4174|54.4628|47.18|
2024-08-10 16:13:17|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|
2024-08-10 16:13:21|usa_0039|MDT|total_return_price|1|0.3854|0.4527|0.4135|0.381|0.2779|0.2319|0.2432|0.2701|0.2477|0.3362|0.3474|0.4199|0.5827|0.7112|0.795|0.7187|0.8142|0.923|0.6969|0.8358|0.7045|0.7396|0.7737|0.7627|0.8884|1.0422|1.1136|1.2041|1.2099|1.5317|1.6024|1.7644|2.1314|2.4458|3.0295|3.3318|2.527|3.0434|3.7446|3.4885|2.539|2.3655|2.8935|3.2858|2.9499|3.5028|4.1158|4.6852|5.8775|6.4911|9.1542|9.0665|8.4411|7.58|10.2614|10.934|11.0708|13.9674|13.9425|16.3845|16.9027|19.9141|20.9238|25.6747|23.1995|23.2645|22.3828|29.6087|33.6372|33.1045|35.2448|35.0717|29.0012|31.2699|26.2714|32.1551|29.2039|26.4404|29.3626|29.4816|31.3754|33.8977|30.041|32.4955|33.5332|32.7722|33.9089|34.8839|35.0805|35.9712|37.8529|37.7888|33.6024|33.9502|32.7901|36.0772|35.8065|34.3581|32.2382|31.6782|33.2491|36.2148|27.75|23.1873|22.2975|24.8332|25.1721|30.3808|31.0877|26.4706|25.3934|27.7892|30.4511|26.4628|25.695|28.7078|28.6079|29.7188|31.5348|35.5589|35.8167|42.6138|44.513|44.0767|46.0472|48.5654|53.8807|56.6766|59.3308|62.7877|59.5299|61.445|64.3845|71.6364|67.385|62.8286|69.0377|70.1321|67.6505|72.5705|68.0951|77.1266|77.1652|76.3674|77.1508|89.0437|95.6029|101.8277|86.6568|86.1982|90.3613|100.5286|118.8123|119.7675|109.8608|95.4607|96.8379|86.5104|82.3199|79.5814|87.2269|84.8302|68.787|86.0552|79.532|80.32|
2024-08-10 16:13:26|usa_0040|MMM|total_return_price|0|2.0387|2.1855|2.1692|2.1529|1.8984|2.0126|1.9735|2.0518|2.1463|2.0354|1.9832|2.3421|2.7785|3.0369|2.7138|3.1774|3.5562|3.9327|4.5682|3.6316|3.2808|3.8083|3.7551|3.6569|3.9991|4.2991|4.5793|4.9064|5.0709|5.458|4.9134|5.5253|5.7636|6.1651|6.0018|6.4136|6.0411|6.6725|7.1214|7.0589|7.7576|7.7217|7.4257|7.9273|7.2903|7.3908|8.3103|8.1118|8.9307|8.8995|8.8374|10.4996|10.3132|11.1039|11.742|14.0727|14.4554|17.5446|16.0197|14.3084|16.019|14.5366|13.1448|12.7932|12.8382|15.8965|17.686|18.1398|16.5412|15.5285|17.2763|23.0143|19.9697|22.0642|19.0422|23.1549|22.6756|24.3934|21.9355|24.7376|26.2516|26.2054|28.2207|34.9201|33.8036|37.2913|33.3739|34.4316|36.1665|30.7154|31.3858|33.3686|32.836|35.2635|32.7438|34.5216|34.1128|38.9966|42.3222|38.4042|36.3215|32.1827|31.8579|27.0957|23.7184|28.9695|35.8844|40.511|41.2741|39.3059|43.472|43.5914|47.5683|48.5957|37.0781|42.5691|46.8408|47.4358|49.302|49.9247|57.5848|59.6358|65.5536|77.4466|75.5015|80.3057|79.9983|93.378|94.4342|89.006|82.4598|88.3085|98.5275|104.3734|105.8187|108.047|116.6706|127.8596|129.7976|146.4268|137.5306|124.2558|134.1608|122.3106|134.4817|113.3411|108.6741|117.8294|92.1631|106.5666|110.6225|121.9635|135.7739|141.2004|125.8413|128.669|109.0927|95.9744|82.9581|91.294|81.2898|78.819|75.0466|89.2863|105.3384|102.19|
2024-08-10 16:13:30|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:13:31|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2403|17.8872|20.4438|19.1137|19.6282|22.6928|21.2823|23.4494|26.4438|28.9977|30.7726|30.51|
2024-08-10 16:13:32|usa_0043|BMY|total_return_price|0|1.0466|1.1945|1.2091|1.2347|1.3918|1.3735|1.348|1.5306|1.6804|1.7936|1.5781|1.9508|2.244|2.5688|2.1605|2.51|3.098|3.0662|3.1348|2.5839|2.6073|2.5962|2.8446|2.9637|3.0783|3.2057|3.5699|3.8274|3.6394|4.4153|4.0234|4.758|5.5569|5.6109|6.018|6.4725|5.6439|4.93|4.8258|5.1002|4.5868|4.5384|4.4885|4.6378|4.2176|4.4545|4.7661|4.9378|5.3643|5.885|6.3679|7.5823|7.6267|8.0922|8.7417|10.0167|10.8687|15.0183|15.4187|17.7952|19.617|21.7757|19.7577|25.452|24.6394|27.0744|26.0322|24.7547|22.3687|22.6507|22.3127|29.0114|23.4017|20.7123|23.2343|21.429|17.1069|10.9383|10.2408|10.1993|9.3094|12.1169|11.5712|13.1711|11.2891|11.5461|11.2874|12.2173|12.4164|12.3187|11.8651|11.467|12.4302|13.211|12.8708|13.749|14.6571|16.8333|15.5082|14.4092|11.7098|11.4465|11.8005|13.5405|12.7659|11.9979|13.6952|15.5479|16.6379|15.7404|17.3082|16.906|17.2996|19.1768|20.7793|23.573|22.7977|24.5299|23.248|22.6761|28.9711|31.699|33.0851|38.5398|37.6696|35.4211|37.6501|44.0047|48.0824|49.8893|44.9162|52.4782|49.0227|56.7431|41.5987|45.3983|42.5233|43.8873|50.5546|48.898|50.8011|44.7321|50.5434|42.5923|39.4016|37.783|42.623|54.4066|47.578|50.6053|52.2836|54.6293|56.0318|59.3069|53.3361|56.2026|66.8965|71.023|65.5717|66.8704|64.9264|60.3985|55.3037|49.3872|52.8035|40.908|
2024-08-10 16:13:37|usa_0044|MO|total_return_price|0|0.003|0.0028|0.0032|0.0034|0.0032|0.0033|0.0037|0.0038|0.0045|0.0041|0.0036|0.0045|0.0062|0.0082|0.0075|0.0085|0.0105|0.0115|0.0157|0.0118|0.0129|0.0126|0.0154|0.017|0.021|0.025|0.0309|0.0323|0.032|0.0389|0.0394|0.0468|0.0633|0.0608|0.0712|0.082|0.0798|0.0798|0.0951|0.0897|0.0777|0.0624|0.0627|0.0801|0.077|0.0832|0.1048|0.1051|0.1267|0.1518|0.1808|0.2051|0.208|0.2576|0.2362|0.3101|0.3255|0.3954|0.3856|0.4372|0.4184|0.4138|0.5065|0.6105|0.4214|0.504|0.4536|0.3346|0.34|0.4623|0.5551|0.8816|0.9968|1.1183|1.0641|1.0677|1.2877|1.1286|1.064|1.1911|0.9535|1.5437|1.601|2.1034|2.216|2.1712|2.1753|2.9794|3.3499|3.4707|4.1542|4.4095|4.387|4.7784|5.2147|6.111|6.5328|7.1821|7.3848|8.287|8.1692|7.671|7.5183|5.829|6.324|6.5937|7.2989|8.1813|8.6984|8.6439|10.5284|10.9562|11.7579|12.0998|12.4758|13.9865|14.7609|16.7256|16.3736|15.6279|17.3173|17.8365|17.7508|20.0886|19.8453|22.49|24.9305|27.0155|27.7026|27.3771|30.7765|33.2591|36.1257|40.1005|37.1186|40.0563|42.6476|44.8316|38.5868|43.8397|38.6685|35.672|38.367|31.9406|37.6694|31.547|27.7744|34.4544|27.4293|28.4489|28.5705|30.9361|39.2708|37.2432|36.2067|38.4179|43.0864|35.1145|34.7052|40.0978|39.9738|41.4341|39.3226|38.6152|42.6856|45.55|
2024-08-10 16:13:42|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|
2024-08-10 16:13:46|usa_0046|UNP|total_return_price|0|1.3661|1.5972|1.5386|1.4006|1.2488|1.0694|1.1074|1.1484|1.4138|1.3791|1.3907|1.5989|1.6465|1.7322|1.7484|1.9407|2.3697|2.4941|2.5743|1.7593|2.1034|2.1655|2.0241|2.2064|2.2987|2.4612|2.7314|2.7551|2.637|2.5812|2.4778|2.6677|2.7908|3.226|3.6535|4.0901|3.7545|4.0424|4.4337|4.8158|5.0367|5.1126|5.2862|5.3481|4.8962|4.9364|4.7279|4.0587|4.9715|5.1594|6.2296|6.2671|6.6361|6.818|7.2118|8.8058|8.3694|10.4634|9.358|9.3938|8.4869|6.6936|6.4988|6.8988|8.2148|8.9946|7.4439|6.7857|6.1206|5.8454|6.1425|8.0533|8.9576|8.775|7.5233|9.1761|10.0363|10.2533|9.4085|9.7709|9.0139|9.5449|9.6059|11.5264|9.9722|9.9597|9.8699|11.3803|11.8499|11.0667|12.2994|13.8656|16.1308|16.1157|15.3128|16.0654|17.7892|20.2319|19.9284|22.2229|22.2623|26.8855|25.4247|17.1711|14.8685|18.9356|21.3188|23.4448|27.0034|25.7311|30.4192|34.6026|36.8714|39.3296|30.9308|40.3772|41.1835|45.963|45.9512|48.945|55.7315|60.642|61.3744|66.6999|74.8867|79.9676|87.3318|96.3494|87.9929|77.8966|72.6871|64.7126|66.285|73.1865|82.2853|87.9954|90.4091|93.4768|100.1157|116.4188|117.3224|124.2796|143.5937|122.5449|148.9983|151.4892|145.9962|163.8424|128.5711|154.9879|181.3772|192.7361|204.9612|205.4971|184.0361|237.6694|259.0073|203.3875|186.8288|199.7997|195.5036|200.1148|200.312|242.9736|244.5354|226.26|
2024-08-10 16:13:50|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4294|24.4799|27.0269|29.4187|34.093|33.6343|35.1826|38.2079|44.1843|39.3057|45.4877|36.0042|40.9207|39.6811|42.127|45.7413|44.6831|47.647|52.796|62.3661|72.6864|70.3568|69.0043|71.7125|70.1545|62.8083|51.8826|58.4863|72.0204|62.8119|82.1479|73.5888|89.88|92.7464|98.7176|95.4094|120.9011|147.4158|139.7859|131.1284|152.3433|149.319|126.2676|147.4337|150.6112|177.0548|167.4517|
2024-08-10 16:13:52|usa_0048|MCD|total_return_price|0|1.1889|1.1387|1.1285|1.2358|1.207|1.2126|1.3416|1.3805|1.5887|1.8433|1.751|2.1906|2.617|2.9881|2.3205|2.4998|3.2615|3.2789|3.3488|2.7381|2.7147|2.8879|2.9835|3.0319|3.2454|3.7053|3.7785|4.3922|4.0521|4.5418|3.3368|3.749|4.4848|4.2542|4.5422|4.945|5.2001|6.0122|5.8138|6.4002|6.9556|6.4763|6.8523|7.5438|7.5407|7.6716|7.0231|7.8048|9.1556|10.4783|10.263|12.1262|12.9833|12.599|12.7876|12.2674|12.7945|13.1036|12.9392|12.9949|16.3547|18.8337|16.3147|20.9705|24.8275|22.6646|23.6176|22.1658|20.6537|18.1106|16.5985|18.8172|14.694|14.9763|15.0206|14.774|15.4884|15.8791|9.8568|9.1|8.1832|12.4842|13.3218|14.2705|16.42|14.943|16.1097|18.7679|18.2293|16.2448|19.605|20.1446|20.5269|20.0729|23.3706|27.1295|27.5701|31.0646|33.335|37.0004|35.2672|35.7832|39.5098|40.1772|35.5821|37.7959|37.8509|41.7689|45.0113|44.8112|51.0686|53.0226|52.9896|59.1588|62.0311|71.4006|70.3039|63.9423|66.7895|64.7891|73.8117|73.8751|72.3732|73.5971|74.989|77.6832|73.7415|73.5225|77.1215|75.8996|79.355|95.8947|102.7878|99.1439|95.7796|101.846|109.246|129.9051|133.6791|147.7279|135.0677|136.1951|146.3163|156.2653|168.1799|184.9856|192.2771|178.0978|149.9558|168.4111|201.5548|198.2172|208.3221|215.8744|226.5675|253.298|234.9534|235.8734|221.6597|254.5851|271.6789|291.4847|258.7097|292.9307|280.1312|254.84|
2024-08-10 16:13:56|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:13:57|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2098|4.2647|6.0401|8.9252|9.7839|15.0122|13.6047|19.5388|20.0371|26.1696|16.349|13.0691|15.4698|14.8043|19.1313|23.6723|23.3887|20.4845|20.6911|20.406|23.3859|25.4741|31.446|34.7925|40.09|39.8297|42.0893|45.9737|50.2146|54.7878|62.8474|75.0846|68.7485|69.7265|70.2497|81.8406|82.3098|89.6059|83.6421|92.0258|88.1622|90.5586|96.8037|99.9398|107.7436|117.9956|134.3083|145.8619|164.3229|194.6862|215.0202|169.6415|228.3872|256.8949|261.7388|290.7228|241.4628|299.6757|328.7752|325.252|351.1105|370.9977|345.0441|345.0472|362.0588|313.092|283.0248|339.3604|351.1903|371.883|393.1583|417.5921|487.2424|442.0952|
2024-08-10 16:14:01|usa_0051|WBA|total_return_price|2|0.4922|0.5035|0.5899|0.5185|0.4471|0.5862|0.6312|0.8017|0.8714|0.78|0.8413|0.9258|1.1603|1.0985|1.0408|1.1616|1.1502|1.3068|0.836|1.0104|1.0274|0.9248|0.9941|1.1322|1.3523|1.5284|1.458|1.3374|1.5461|1.5154|1.6812|2.0937|2.1857|2.3195|2.1932|2.4642|2.2695|2.6288|3.0338|2.6919|2.962|2.7038|2.8463|2.85|2.8796|2.663|2.9603|3.374|3.4502|3.5268|4.2083|4.7833|4.6354|4.8326|6.1092|6.273|6.8779|7.9435|9.5113|10.8601|10.4348|11.4325|15.9628|19.0488|13.8581|13.8383|17.4042|15.4431|16.9963|19.712|26.7418|26.6184|24.1589|20.6684|19.8199|24.2855|23.1127|21.0129|17.4295|17.0589|18.6873|19.7958|22.3995|21.7268|21.3579|22.2678|23.3561|26.2332|27.8026|28.4487|28.089|27.6248|25.0422|30.5548|25.0583|27.7114|28.0268|28.0493|22.828|22.838|22.5905|22.9168|15.6396|15.1464|18.9803|21.683|24.9766|22.7257|20.742|17.5102|22.8153|28.4912|28.7956|23.3796|22.5431|22.3137|20.6792|24.4176|23.3435|28.3689|33.2811|33.7123|41.7349|48.1353|51.1784|43.3076|49.3437|60.0037|62.2403|63.0014|61.4373|57.9867|57.117|59.8306|63.1|64.6197|60.8787|61.5428|55.2608|52.6298|48.8398|53.0336|65.8489|55.7038|38.9317|40.7608|47.8106|37.0288|35.1403|31.4713|31.8365|40.5276|44.9101|43.707|38.9552|40.4806|38.9474|31.5246|37.7544|32.751|28.4203|24.1113|19.4452|20.9676|16.22|10.68|
2024-08-10 16:14:05|usa_0052|GS|total_return_price|0.77106045589693|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5764|45.9845|50.9746|75.5783|67.1268|71.3058|72.0247|61.4752|65.8904|60.233|56.696|65.5547|57.2905|53.3088|52.2637|49.7773|55.5812|63.9996|69.1644|77.0529|71.6169|65.5231|73.2298|82.0702|79.8725|80.5746|94.9317|118.1323|120.8895|115.4813|143.7591|156.7765|166.1312|143.385|189.0377|126.3309|146.4469|141.1116|71.1402|81.9831|99.3664|126.6013|132.2124|133.1509|113.3067|117.9866|126.3686|124.9231|118.9448|106.5844|86.7722|99.1907|91.8374|80.857|98.5092|119.3444|118.4685|133.4552|131.3045|134.6373|131.3258|142.5337|157.1352|156.4505|163.4836|171.2155|157.0857|132.5401|138.56|134.6348|151.6979|196.6306|191.5633|193.5223|208.9626|218.3393|206.61|206.5577|196.7151|168.9374|181.1947|194.5715|189.789|139.1194|165.0642|179.2628|172.2217|300.7081|320.4335|345.9027|383.2523|309.4929|286.4192|314.4918|327.435|315.177|330.9113|345.4987|297.2196|415.1775|424.1432|509.03|
2024-08-10 16:14:09|usa_0053|COP|total_return_price|0|0.7154|0.762|0.7377|0.7458|0.8917|0.7661|0.8694|0.9667|0.8208|0.8228|0.9165|0.9165|0.7688|0.7648|0.8227|0.974|1.3365|1.4184|1.4029|1.2272|1.524|1.4171|1.734|1.7995|2.1398|2.0599|2.4732|2.4713|2.5811|2.5904|2.6213|2.6977|2.9459|2.7061|2.8245|2.6187|2.5769|2.7284|3.1356|2.9075|3.299|3.3262|4.0578|3.5269|3.2797|3.8952|4.3176|4.1702|4.717|4.3481|4.2836|4.5542|5.337|5.713|5.8936|6.1626|5.7469|6.2218|7.4133|7.0482|7.3118|7.122|6.7352|6.4302|7.2093|7.7465|7.5717|7.3696|7.3375|8.1146|10.1405|9.2569|9.0317|9.4218|8.9924|10.1286|10.642|10.056|7.9749|8.4357|9.4457|9.7587|9.8474|11.9105|12.7847|14.081|15.4037|16.2672|20.3374|21.8516|26.7486|22.4056|24.5169|25.6315|23.446|28.5545|27.3438|31.6412|35.6118|36.0555|31.3557|39.0953|30.5685|21.886|16.7904|18.2778|19.8982|22.793|23.1456|22.506|26.6832|32.0171|37.9848|36.1939|30.8355|35.9449|37.941|37.057|38.3651|39.3624|41.2593|41.9646|48.727|50.0208|50.341|61.8903|55.7106|50.7766|46.2746|46.1603|36.5345|36.048|31.3336|34.1194|34.2212|39.7004|39.6979|35.1892|40.3088|44.4432|48.2642|56.9071|63.5262|51.3892|55.2572|50.7564|47.6524|54.796|26.1366|36.0143|28.4335|35.0499|46.8528|54.2861|60.8719|65.4035|91.3396|83.0398|96.4176|112.2924|95.4189|100.7664|117.6065|114.5193|126.4754|114.38|
2024-08-10 16:14:15|usa_0054|HON|total_return_price|0|||||||2.9953|2.9737|3.2539|3.674|3.8249|4.0296|4.4822|3.9423|3.6109|3.6081|4.1687|4.0092|4.2349|2.6603|3.0806|3.3449|3.3187|3.2422|3.3002|3.3863|3.884|3.6716|3.9479|3.9729|3.0559|3.0143|3.2883|3.8023|4.2297|5.1516|5.9604|6.3722|6.1952|7.2412|8.0109|8.0642|8.841|9.624|8.9333|8.5165|8.4349|8.4485|9.8061|11.1731|11.1288|12.0348|15.0449|14.5946|16.8942|17.2391|18.4006|21.7707|22.1009|20.2607|22.0069|23.3366|18.6803|23.4869|26.1789|33.6297|32.0847|30.9697|28.4055|18.2259|19.3829|25.8404|22.376|19.1896|14.6375|18.8719|21.4795|20.0258|12.2936|13.7375|12.331|15.6227|15.4383|19.7172|20.0734|21.9228|21.5152|21.3629|22.5742|22.3562|23.0183|23.0012|26.5604|25.1652|25.6999|28.5842|29.2617|35.917|38.1359|39.6648|36.5337|32.7092|27.1842|21.7175|18.6192|21.1958|25.3075|26.92|31.3444|27.2142|30.8691|37.5931|42.4837|42.6509|31.6684|39.4798|44.6402|41.1105|44.2855|47.3867|56.6028|59.9231|63.0487|69.7451|71.1649|71.6794|72.1686|77.8773|81.7244|80.2999|74.9504|82.4799|89.7666|93.6974|94.4226|94.9404|102.9056|110.4256|118.0226|128.3807|121.5864|121.8419|141.4649|117.9767|142.6645|157.4945|153.3991|161.2683|122.5586|133.4285|152.762|198.3161|203.2865|206.2936|200.4404|197.7315|185.5376|166.583|160.8265|207.4259|185.9693|202.9672|181.6933|207.4652|204.169|213.54|
2024-08-10 16:14:20|usa_0055|AIG|total_return_price|0|32.8026|32.5409|32.5409|30.6062|27.5151|27.8874|30.6062|32.4702|34.9725|40.5133|40.6324|50.5224|64.4148|61.5561|58.9251|58.5202|69.4797|68.0017|76.7077|57.7052|51.6555|56.2037|63.9227|65.6195|76.7672|79.5504|99.862|100.8429|90.7466|94.1708|76.7941|94.2489|118.3231|103.5871|101.6157|121.3792|107.2189|109.7305|131.4727|144.0874|158.9006|160.6626|183.5437|164.3653|157.7901|162.6879|167.1546|184.5934|196.3891|215.2729|241.071|262.6281|266.095|280.6003|287.0073|308.7|335.0509|426.766|442.6159|466.8709|541.0557|627.7045|505.8623|624.0988|779.5729|758.2122|703.1929|875.0762|886.8022|952.0877|1163.6119|1199.1387|979.8967|1035.3514|950.56|968.2133|880.2927|833.2283|668.6284|707.7645|605.7094|676.5512|708.3798|814.8002|878.0489|878.1207|838.644|811.1735|685.9772|721.2165|771.4622|851.7705|827.2872|741.3537|834.457|905.0146|851.452|889.482|862.3455|746.3612|556.5892|342.7892|43.6622|20.5855|13.1118|15.2097|28.918|19.6545|22.3818|22.5785|25.6336|37.7751|27.4978|22.9436|17.1764|18.1545|24.1252|25.1111|25.6589|27.623|30.3775|34.9787|38.1316|40.1098|39.3888|43.0862|42.7407|44.4172|43.5467|49.2373|45.4725|49.8136|43.7184|43.022|48.5319|53.682|51.5764|51.9096|51.2413|49.9971|45.9297|45.0122|45.4752|33.9519|37.3695|46.52|48.9061|45.3532|21.6968|28.1825|25.1617|34.8842|42.861|44.4236|51.5301|53.6938|59.6005|48.8487|45.631|61.0848|48.9705|56.3154|59.6644|67.0647|77.7481|74.24|
2024-08-10 16:14:24|usa_0056|LOW|total_return_price|1|0.4509|0.5249|0.3961|0.3961|0.3698|0.3269|0.439|0.5297|0.5035|0.4891|0.4247|0.5459|0.7418|0.566|0.5273|0.5365|0.5115|0.5331|0.3612|0.3808|0.3979|0.435|0.4777|0.4628|0.5161|0.5442|0.6154|0.5615|0.7138|0.6199|0.402|0.5355|0.6985|0.7254|0.5505|0.8759|0.8122|1.0169|0.821|1.1976|1.3256|1.6387|2.0341|2.665|3.0946|3.1532|3.486|3.2272|2.5388|3.2466|2.3812|2.7495|2.8642|2.9238|3.5593|2.9428|3.381|3.3531|3.7144|4.5174|6.2535|6.8899|6.0348|10.452|9.4594|9.4643|9.8737|8.0163|8.8972|7.5884|8.2248|9.629|11.357|13.7729|12.3082|16.6366|15.2784|13.6815|15.0912|12.369|15.8918|17.2298|21.3598|19.4209|18.8912|17.6926|20.4529|20.7254|18.9644|24.1226|22.1591|23.1941|23.0331|20.7507|22.0971|24.7515|22.4739|20.654|19.8854|19.6208|18.7623|15.2057|16.3107|13.7903|16.2982|17.1045|14.9664|16.6217|20.8928|16.0659|16.6155|19.3963|20.6142|17.0513|16.7206|21.4555|25.2779|20.5053|26.3001|31.1539|31.4736|36.669|41.1014|38.3632|38.1952|40.0016|48.0284|57.0931|58.2044|58.8712|62.9072|61.3038|65.2701|70.9489|57.7547|63.6369|74.2234|68.0604|70.663|92.9202|73.4921|88.9908|85.7182|87.0041|102.8023|92.6318|102.4624|107.1947|97.1605|138.6502|147.7131|156.4361|184.5438|181.9507|221.5879|225.675|188.7645|183.8849|188.1864|202.0594|202.6602|229.5214|187.8038|210.8053|226.8898|245.51|
2024-08-10 16:14:28|usa_0057|USB|total_return_price|0|0.7914|0.9218|0.9959|0.9693|0.9752|0.8407|0.9269|1.1595|1.1612|1.6754|1.6169|1.6403|1.8965|2.104|1.7219|1.5729|1.8502|1.7906|2.1727|1.7482|1.8593|1.9136|1.7376|1.7575|1.9242|2.091|2.3119|2.0858|1.8355|2.1075|1.5425|1.6251|2.1214|2.0097|2.2661|2.4742|2.7823|3.1907|3.1521|3.6142|3.803|3.6399|3.6534|3.5649|3.7335|3.8902|4.2272|3.7505|4.3364|4.4972|5.298|5.4816|6.6084|6.4506|7.4602|7.6349|8.1933|9.6109|10.9|12.6659|14.1493|14.8348|12.1591|12.1828|11.7372|11.7624|10.4905|8.3495|7.7463|6.8854|8.2172|10.6159|10.7526|10.6529|10.4609|9.9637|10.8392|11.3119|9.0994|10.4887|9.4783|12.339|12.186|15.2532|14.4887|14.5555|15.4056|16.856|15.6758|16.0468|15.5935|16.778|17.3063|17.7104|19.2433|21.1949|20.7131|19.7525|19.741|19.5165|20.1503|17.617|23.0295|16.2755|9.5362|11.7297|14.3411|14.8005|17.049|14.7552|14.3059|17.8789|17.6028|17.077|15.8405|18.2861|21.5486|22.0122|23.6119|22.121|23.6362|25.3449|25.8078|28.6656|30.5749|31.0787|30.1863|32.6125|31.8644|31.8496|30.281|31.6945|30.3396|30.3453|32.4835|39.1153|39.4237|39.9629|41.4781|41.7017|39.5424|39.4038|41.8908|36.5471|38.837|42.5326|45.2611|48.835|28.7124|31.0493|30.5872|40.1158|47.9865|49.7901|52.3474|49.8729|47.5763|41.6021|36.8767|40.3323|33.7883|31.4339|31.9242|42.2644|44.148|39.7|
2024-08-10 16:14:33|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7203|3.8566|6.5851|7.2599|6.7649|6.0038|8.4406|5.2092|6.5884|3.1652|3.4712|6.5693|4.3881|6.4168|5.4327|5.9103|5.0653|6.505|8.1826|9.9752|10.2898|12.3942|13.2901|17.6389|17.637|22.3176|14.2953|12.6647|15.8069|16.5819|14.9628|11.2375|10.8807|11.5367|12.7184|12.3463|14.9705|12.7338|11.4485|10.4855|8.5864|5.3559|4.8188|6.5721|9.0544|9.0276|10.3464|7.5236|9.3614|10.6773|11.9089|12.3808|11.3142|11.6365|14.1571|16.1177|18.5577|19.5659|20.8022|19.843|21.4064|21.0496|21.1935|19.2061|21.7268|21.5311|22.1296|23.1118|22.2789|25.0501|21.7502|21.34|29.9909|27.0647|30.6016|31.8322|35.0592|34.4029|36.6818|33.0538|30.1003|25.5879|33.9825|36.2826|35.9291|33.4142|27.9435|48.934|48.7512|47.1671|57.665|66.3119|65.955|63.1151|54.5706|39.8926|35.4152|40.1002|43.1481|43.7098|43.3652|43.1685|52.5129|53.72|
2024-08-10 16:14:36|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2698|0.3668|0.4487|0.4608|0.5942|0.6639|0.5396|0.5912|0.6124|0.5593|0.667|0.582|0.864|0.9185|1.0186|1.1307|1.3702|1.6006|1.3884|1.4369|1.8886|2.028|1.8613|2.1978|2.5919|1.7552|2.7222|2.7222|3.6438|2.4039|2.3524|4.3471|3.7044|3.8863|4.2925|4.1167|4.4623|2.8985|3.6959|4.4875|4.8212|4.0044|3.9539|4.9977|4.763|5.5875|6.4334|7.3472|8.4375|8.8197|12.0985|10.0226|10.0226|9.72|11.6445|14.6013|14.6517|13.2122|13.7437|12.1684|10.1817|10.1662|7.9428|6.7904|6.1075|5.7699|3.6707|4.3109|5.3896|8.0127|8.9478|9.4173|9.468|10.0074|12.638|14.5921|15.6509|14.8315|18.3713|22.3951|21.4309|20.461|21.7293|23.1612|26.7323|31.4981|32.1825|30.2397|32.0054|31.3163|34.1919|39.6074|44.9907|47.8284|50.6762|50.5623|48.5465|46.174|47.5703|50.2548|50.3927|46.6268|50.1204|50.7958|43.0878|50.4843|57.5061|66.7285|75.5959|80.0373|79.9825|60.0837|67.6384|79.4008|99.329|101.8872|104.6704|103.6669|110.3999|86.2956|72.9752|80.952|95.8532|101.121|96.6765|89.549|94.7172|90.7019|77.85|
2024-08-10 16:14:40|usa_0060|AXP|total_return_price|0|2.3745|2.7368|2.1173|1.8733|1.8159|1.6508|1.9809|2.1604|2.3757|2.7274|2.3829|3.0693|4.0072|3.6693|3.3288|3.3779|4.4655|4.1409|4.3374|2.7843|2.9992|3.4184|3.5121|3.4036|4.0428|4.3223|4.696|4.6086|3.4028|4.1517|2.8521|2.8662|4.0127|3.2011|3.6917|3.0004|3.3955|3.4999|3.3423|3.8007|4.2492|5.0521|5.679|4.9329|4.4808|4.7938|5.7117|5.6434|6.6725|6.794|8.6155|8.0815|9.7042|8.8159|9.1891|11.3376|12.0149|15.0887|16.5562|18.1582|18.7049|23.1508|15.8683|20.9784|24.2201|27.264|27.8061|34.401|30.8711|32.4766|37.9166|34.3398|25.8608|24.354|18.2827|22.5248|25.9172|23.0341|19.8229|22.5949|21.2398|26.7968|28.9589|31.1484|33.5603|33.33|33.3821|36.6625|33.5843|34.8889|37.6483|38.6247|39.533|40.1275|42.4025|45.9963|42.865|46.6219|45.3527|39.8366|33.5967|29.0602|27.4511|14.4459|10.7059|18.6383|27.3322|32.6697|33.5569|32.4337|34.3373|35.23|37.2541|42.9361|37.2888|39.337|48.432|48.8936|47.922|48.6145|57.2545|63.6383|64.4813|77.7034|77.3029|81.6647|75.5627|80.5495|68.0582|67.963|64.8237|61.0489|54.1309|54.097|57.0173|66.2882|71.0911|76.0119|81.9324|90.2954|85.112|89.7544|97.8802|87.9295|101.2382|114.7401|110.2875|116.5219|80.4082|89.9122|95.1113|115.1914|135.6293|158.442|161.0666|157.6793|180.6848|134.8215|131.2131|144.2499|161.6006|171.295|147.2051|185.6071|226.3126|230.8624|
2024-08-10 16:14:44|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:14:45|usa_0062|LLY|total_return_price|0|1.3282|1.3824|1.3472|1.255|1.3553|1.3146|1.2252|1.4311|1.6859|1.8757|1.8757|2.4178|3.2578|3.5591|2.8944|3.3076|4.0998|4.2294|4.3586|3.5552|3.8596|3.8763|4.1011|4.0107|4.8596|5.1815|5.9625|6.583|6.2509|8.0886|6.994|7.2083|7.7512|7.1667|8.0024|8.4332|7.2218|6.7043|6.4724|6.335|5.1401|5.2544|5.4063|6.4904|5.5107|6.3597|6.5532|7.5052|8.4447|9.1441|10.5579|13.3096|15.4632|15.5579|15.5303|17.7782|19.9751|26.6506|29.4622|34.1694|29.3547|32.622|38.7866|44.1205|42.2468|35.7601|32.0697|33.4254|31.7989|50.5808|41.2256|47.4282|39.2054|37.9701|41.5569|40.5894|39.5419|29.4081|29.0105|33.4571|30.2803|36.7342|31.8066|37.8542|36.1804|37.9501|32.8231|31.2154|28.8578|31.0569|30.0479|32.0052|31.4999|31.7266|32.9581|30.3491|31.5333|33.0465|33.9197|32.0701|31.277|28.2574|27.2132|25.2385|21.2206|22.3063|21.5836|23.6632|24.3399|22.8292|25.2212|24.5285|24.9629|26.9794|26.9598|30.7045|30.1233|32.4833|36.2978|38.1471|44.3286|38.6784|39.9937|40.9267|47.6627|50.7616|53.376|57.1966|60.6612|70.1944|70.7862|71.7202|61.7202|67.9478|69.6919|64.2837|74.008|72.883|76.2354|75.7482|69.9055|77.6287|98.1639|106.3896|119.9442|102.9837|104.5332|123.5609|131.0904|155.8804|141.2224|161.914|179.9046|222.0007|224.2022|268.9037|279.9486|318.0278|318.2|361.0176|339.9895|465.503|534.2906|580.9099|776.6362|905.38|
2024-08-10 16:14:49|usa_0063|ABT|total_return_price|0|0.3066|0.3431|0.3449|0.3226|0.2932|0.311|0.2968|0.2977|0.3779|0.4091|0.4046|0.4875|0.6214|0.7825|0.6149|0.6763|0.9007|0.9398|0.896|0.7391|0.7257|0.705|0.766|0.7742|0.892|0.9572|1.0645|1.1476|1.121|1.433|1.3648|1.5858|1.7092|1.8614|1.9566|2.5249|2.2532|2.2191|2.1288|2.314|1.9823|2.0003|2.1655|2.3739|2.1582|2.3851|2.6135|2.7519|3.0516|3.4955|3.7198|3.6707|3.6299|3.9204|4.4904|4.6725|5.2148|6.2266|6.0476|6.2533|7.2394|7.9205|8.4749|9.6275|9.2573|8.8823|7.3747|7.3489|7.2427|9.1085|9.9057|10.1666|9.9921|10.2547|11.172|12.1089|11.5123|8.3118|9.0434|9.0595|8.62|10.1536|9.9852|11.0641|9.867|9.9101|10.4338|11.6363|11.7587|12.505|10.9388|10.3062|11.2481|11.7139|13.2185|13.4295|15.5661|15.1105|15.3184|16.2358|16.121|15.6933|17.276|16.2456|14.7316|14.7966|15.84|17.5684|17.3943|15.7087|17.871|16.6638|17.38|19.0024|18.8067|21.0622|23.3572|24.9929|26.9978|26.1722|28.3428|28.0957|26.8426|31.131|31.4521|33.6025|34.3526|37.3833|38.6747|41.1799|33.909|38.083|35.6951|33.7496|36.5317|33.3909|38.8563|42.7912|47.2326|50.7636|53.5536|54.7723|66.1774|65.5165|72.7454|76.8442|76.7376|79.9826|72.9707|84.9044|101.4549|102.4104|112.5427|109.2705|111.7681|133.6745|112.8146|103.9723|93.0057|106.0281|98.2332|106.2897|94.8774|108.425|112.5022|103.3616|
2024-08-10 16:14:52|usa_0064|NKE|total_return_price|2|0.187|0.162|0.1453|0.1096|0.0929|0.0977|0.0738|0.0869|0.106|0.1191|0.1262|0.1569|0.1687|0.142|0.1359|0.1467|0.166|0.2127|0.1554|0.2127|0.2437|0.2561|0.2874|0.3055|0.3888|0.5351|0.6073|0.5863|0.8137|0.6807|0.7113|1.0043|0.8339|1.0501|1.2431|1.5454|1.2304|1.5395|1.8384|1.541|1.5534|1.1576|1.0325|1.1207|1.2827|1.4044|1.3978|1.579|1.7386|2.0482|2.572|2.8896|4.4719|4.8188|5.0825|6.4348|5.1333|4.7939|4.3812|3.9591|4.162|3.147|3.6411|4.8954|5.5745|4.2401|4.2265|2.6204|3.965|3.67|3.9664|3.6434|3.8472|4.6938|4.9536|5.5377|5.0677|4.0802|4.2433|4.4082|5.3383|5.4463|6.4443|7.0412|6.8516|7.2788|8.2037|8.45|8.0116|7.7136|8.3654|8.5411|7.9332|8.0084|9.8499|10.4387|11.3813|11.3367|13.2542|12.1965|13.9043|12.368|10.9067|8.5473|11.8108|11.5167|13.5555|14.1802|15.2437|14.7972|18.2753|18.9577|18.0457|18.586|20.7042|23.3187|23.5311|21.2551|21.2813|23.9741|27.2346|27.8392|35.0715|34.9149|34.4033|35.243|44.5484|43.8268|46.0053|50.5665|60.008|56.0153|50.3514|52.7116|45.9163|52.6072|48.9213|49.0894|56.1633|62.5145|67.1658|77.2992|70.851|80.8581|73.1464|80.3324|89.1109|85.4298|94.4582|107.4492|129.3539|129.9548|131.8402|159.4254|163.7802|132.3824|115.4855|103.6928|107.1558|116.4017|103.4379|100.2783|109.0825|103.1569|94.68|74.34|
2024-08-10 16:14:56|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7669|35.4036|31.3062|32.8243|30.2254|29.1077|30.201|30.3144|27.2001|29.967|32.8677|33.0336|34.1319|34.9264|31.8186|35.142|35.3911|41.4364|39.0294|41.5824|41.9831|48.8779|40.7854|40.2273|39.2319|43.2653|45.5858|46.2836|42.2617|43.8547|41.524|43.2592|44.6412|43.4461|43.6358|40.3325|38.4923|32.5168|29.6677|31.6745|37.2227|37.4622|41.6893|37.3792|43.834|47.9691|47.8017|48.137|44.5915|49.8569|54.9461|52.5801|50.9972|51.9387|59.21|61.3211|65.0105|75.2629|70.1771|74.8177|73.1307|82.6691|74.573|72.9214|74.3485|74.2696|80.3336|80.8187|84.2366|90.9182|84.0264|87.208|93.7048|95.4421|87.9246|89.8795|97.7258|80.5118|90.7265|84.847|103.6029|102.6855|83.8492|97.2905|141.5234|152.7345|144.4629|187.1081|171.8973|195.4632|201.9459|162.9338|155.7393|166.1884|181.6864|166.341|147.335|153.5105|145.708|136.87|
2024-08-10 16:14:59|usa_0067|COST|total_return_price|2|2.5818|2.6774|2.4958|2.0941|2.3906|3.2512|3.0791|4.3604|4.5517|4.3604|4.8959|5.6609|8.2236|5.5844|5.5079|6.7702|6.6172|7.6498|4.1309|6.1199|5.5462|5.6418|6.0052|5.6609|7.041|7.041|7.397|6.0521|6.0719|5.261|6.0521|6.5466|8.7815|10.0473|8.8211|8.5441|5.3401|4.8654|6.1708|5.3006|4.6281|6.0125|6.4304|6.7246|4.455|5.2746|5.1698|4.5814|4.7492|5.6738|5.7159|5.7999|6.7246|6.6825|7.8173|8.6158|11.3477|12.1252|14.8991|16.4331|19.4592|15.8237|21.0983|27.0033|24.3765|25.133|30.8279|33.3706|21.4766|23.1577|21.9389|28.075|26.1653|25.1566|27.49|27.7455|26.4074|22.4668|21.7203|20.5234|25.049|21.6867|24.0874|26.1316|25.5544|27.8271|32.9169|31.6237|30.8869|29.6143|34.1635|35.0935|36.3698|32.2322|36.1174|38.6865|39.1927|42.9608|46.995|43.2714|49.9484|47.0815|36.247|29.9263|34.4264|36.3055|42.7953|43.6863|41.8808|40.7704|48.9449|54.2915|60.0491|57.3621|62.4775|63.2136|63.6659|72.3339|77.0267|80.6031|87.4841|89.503|100.6065|93.9377|93.5961|97.9742|115.2978|123.47|120.1262|118.3108|136.7161|127.4137|126.7173|138.434|128.5969|152.1962|161.7202|140.9359|166.326|172.6216|179.7815|211.9477|210.7656|199.8763|219.5103|270.6653|275.9006|259.2649|285.1184|322.0328|363.5887|315.859|361.7399|436.402|517.6125|499.0501|448.8121|503.4732|520.9501|468.5632|496.0926|533.6786|576.9611|741.6421|808.7386|854.93|
2024-08-10 16:15:04|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.733|32.9035|29.6174|34.7552|22.9564|25.3267|26.4421|27.6323|35.5285|35.2604|38.3811|36.1262|38.2343|31.1689|29.7868|29.6501|33.4774|33.7822|30.6432|29.4341|31.17|34.08|
2024-08-10 16:15:06|usa_0070|CL|total_return_price|0|0.5819|0.5948|0.6044|0.553|0.5819|0.5915|0.6076|0.6398|0.6398|0.6848|0.688|0.8423|0.9685|1.1148|0.9691|1.0912|1.2472|1.2738|1.3984|1.0823|1.1927|1.2284|1.2712|1.3453|1.3813|1.5008|1.7635|1.872|1.7671|2.047|1.7923|2.237|2.3313|2.2576|2.6674|3.0421|3.0908|3.2569|3.6403|3.5485|4.2322|3.7483|3.4095|4.0665|3.7958|3.4487|3.858|4.2441|4.4509|4.9612|4.5521|4.8321|5.392|5.9039|6.087|6.4972|7.0511|9.2653|9.9516|10.5351|12.4656|12.7023|9.9163|13.4876|13.4082|14.4315|13.4138|19.11|16.617|17.6974|13.9899|19.1936|16.4762|17.6407|17.477|17.3803|17.2544|15.1604|16.4042|15.9929|16.6651|17.8141|17.254|15.5158|17.1614|18.2561|14.1939|16.1582|16.5569|15.9285|16.9424|17.7022|18.528|19.5465|20.3694|21.5136|22.1315|21.6048|23.8872|26.2402|26.3499|23.4916|25.7666|23.5879|20.4267|24.6788|26.7711|28.9928|30.2585|28.1277|27.6255|29.0868|29.4254|32.0773|32.7568|34.3446|36.5841|39.1963|40.6094|39.8175|45.2128|44.1444|45.959|50.8118|50.8137|53.6942|51.63|55.0806|55.4897|52.6368|51.3555|54.22|57.8519|60.2679|61.3628|54.4584|61.2599|62.3822|61.6465|64.1977|61.3064|55.7555|57.9675|51.8772|60.1423|63.283|65.2845|61.5244|59.6678|66.2723|70.2032|78.2397|72.5302|75.2703|70.3083|79.8682|71.3534|75.8512|66.896|75.523|72.487|74.7849|69.4648|78.3799|89.0763|96.5475|
2024-08-10 16:15:10|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3341|10.1291|10.6778|12.2136|12.5105|12.5803|12.5611|9.7119|10.5934|9.5921|10.5118|10.7274|10.5166|10.8943|12.2746|11.1638|11.1765|10.8019|10.0058|11.0473|11.32|12.6235|13.4115|11.9526|13.4102|13.3682|13.1954|12.035|11.835|13.2107|11.0295|9.2878|10.9443|11.5564|12.0359|13.7186|13.4011|14.5789|14.8919|15.1253|16.6532|16.8745|18.4126|19.1621|19.692|21.2725|20.3201|22.5259|22.7902|25.581|27.8944|27.7487|30.0821|27.9793|30.6862|29.7142|33.8349|33.8579|37.0935|33.5394|37.2028|36.2477|37.3865|37.0196|38.3129|34.668|36.9019|35.242|35.3896|37.8245|35.7256|44.3578|49.0939|49.7088|49.7178|43.2008|47.1166|51.8345|52.4585|54.523|58.3168|54.7216|60.3203|59.4522|56.7123|54.9|63.2036|67.1803|71.5783|68.1255|69.9123|69.8719|67.417|
2024-08-10 16:15:17|usa_0072|TXN|total_return_price|0|1.8116|1.3137|1.2516|1.529|1.5228|1.4203|1.3716|1.3178|1.2267|1.0549|1.0093|1.1692|1.3117|1.329|1.2329|1.3327|2.0985|2.0717|2.55|1.908|1.6013|1.6761|1.4327|1.4261|1.3849|1.3733|1.3575|1.2714|1.2909|1.4177|1.013|1.375|1.4494|1.2152|1.0389|1.1386|1.2144|1.3143|1.6297|1.7586|2.2039|2.6507|2.8708|2.4218|2.9534|3.0494|2.618|2.893|3.4288|5.1986|6.2034|4.021|3.9722|3.9072|4.3461|5.0395|5.9321|6.6729|10.74|7.167|8.6203|9.3003|8.4253|13.6854|15.8889|23.2307|26.3704|31.0764|51.3456|44.0977|30.3047|30.4397|19.9157|20.2623|16.0785|18.0348|21.3357|15.2869|9.536|9.7041|10.5975|11.407|14.7936|19.0769|18.9863|15.7255|13.8523|16.0434|16.6286|18.3303|22.1548|20.9811|21.2639|19.8534|21.8157|18.9207|19.8003|24.8098|24.1779|22.1398|18.8013|18.7917|14.4075|10.4593|11.207|14.55|16.2565|17.9735|16.9634|16.2117|18.9889|22.8399|24.38|23.2437|18.9493|20.8126|24.1569|20.7309|20.0367|22.4617|25.9644|25.7027|29.9291|32.8585|35.5391|36.2485|36.4033|41.0997|44.2336|40.0892|38.8039|43.2303|45.6311|50.1051|56.4282|59.1007|65.6623|63.0926|73.9645|86.7279|86.7486|92.6135|90.626|80.51|91.0589|99.1692|112.3476|112.3625|88.1557|112.885|127.8239|147.9828|171.4303|175.3955|176.2912|173.9256|170.4419|143.7022|145.7124|156.781|177.767|173.367|154.2094|166.8291|171.8447|193.2718|
2024-08-10 16:15:22|usa_0073|F|total_return_price|0|0.1452|0.2033|0.222|0.2287|0.1979|0.1953|0.2469|0.2584|0.24|0.2555|0.2506|0.3284|0.4791|0.4979|0.4921|0.539|0.8285|0.9971|1.0073|0.8075|0.9499|1.2227|1.2129|1.2355|1.245|1.2901|1.4111|1.2637|1.4362|1.3917|1.0331|0.953|1.2525|1.4413|1.2416|1.2122|1.7125|2.1008|1.8553|2.0713|2.5712|2.6386|2.8496|3.3898|3.1389|3.2212|3.0907|3.1826|3.1227|3.5265|3.7594|3.5611|4.3304|4.1507|4.0919|4.3161|4.2865|5.302|6.4103|7.0134|9.5006|13.2004|10.6028|13.3803|13.0371|13.0887|11.7718|12.6264|11.0078|10.8464|11.3257|10.6113|12.8689|11.3501|8.117|7.4238|7.8411|7.6559|4.725|4.5383|3.7084|5.4727|5.4131|8.1072|6.9193|8.0199|7.2578|7.6206|5.9425|5.4283|5.2753|4.1817|4.3623|3.8513|4.5289|4.2042|4.4169|5.2734|4.7528|3.7675|3.2021|2.6927|2.911|1.282|1.4723|3.3981|4.0362|5.5981|7.0368|5.6429|6.8521|9.3992|8.3468|7.7198|5.4134|6.0236|7.0111|5.413|5.5957|7.3849|7.5542|8.9523|9.8199|9.033|9.2057|10.253|8.859|9.3669|9.8532|9.2498|8.4478|8.8608|8.7761|8.2616|8.02|8.1603|7.9568|7.7523|8.3992|8.8729|8.0651|8.1659|6.9193|5.8252|6.8022|8.0548|7.3199|7.5538|3.9898|5.0224|5.5015|7.2609|10.1191|12.2751|11.6968|17.2434|14.111|9.3495|9.5021|9.9701|11.4826|13.9604|11.5847|11.5474|12.9194|12.3477|
2024-08-10 16:15:26|usa_0075|OXY|total_return_price|0|1.8408|2.3127|2.2537|2.3481|3.0915|2.7021|2.8791|2.6431|2.8201|3.2095|2.9499|2.9822|2.4037|2.7002|2.9545|2.9045|3.5997|4.1301|3.8547|2.7979|3.089|3.1959|3.1672|3.2169|3.5045|3.6352|4.0386|4.1098|3.8857|3.743|2.9501|2.8265|2.9012|3.3911|3.7265|2.8883|3.1532|3.2531|2.9614|2.8984|3.7988|3.6684|3.6477|3.0504|2.9365|3.4842|3.9235|3.6452|4.1977|4.4402|4.2961|4.2477|5.3497|5.024|4.7976|4.85|5.1616|5.3119|5.556|6.3334|6.3969|5.9497|4.8021|3.8201|4.1465|4.9258|5.4557|5.1683|5.0328|5.1672|5.4141|6.0902|6.2812|6.8061|6.288|6.9212|7.6763|7.9673|7.6077|7.6989|8.1811|9.2344|9.773|11.7999|12.9447|13.6895|15.9091|16.6869|20.4403|22.1914|24.7384|23.2349|27.0609|30.0674|28.3387|28.8938|29.3247|34.5572|38.4305|46.3448|44.1921|54.4705|42.9001|36.7963|34.3633|40.842|48.8866|50.9501|53.1713|48.7687|49.7535|62.6023|66.9903|67.0186|46.3261|61.011|62.3547|56.5526|57.133|51.2467|52.8517|60.6085|64.012|65.5476|66.1915|71.8244|67.7917|59.754|54.6207|58.747|50.5135|52.1933|53.4173|59.5642|58.0487|57.322|51.5948|49.3613|53.6068|62.1862|55.4968|72.132|71.5499|54.0715|59.0179|45.5495|40.9986|38.7784|11.2269|17.7522|9.7199|16.8171|25.8707|30.4002|28.7688|28.2041|55.3336|57.5289|60.161|61.7948|61.4233|58.0258|64.202|59.2749|64.7496|63.03|
2024-08-10 16:15:30|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|13.6138|10.4106|9.9657|10.6775|11.0334|11.2114|8.2306|9.5208|8.72|10.2326|||10.649|10.6063|16.0875|18.6429|14.8417|11.7097|13.7028|10.9195|12.4713|15.0624|17.7247|16.4434|17.5182|18.5789|18.465|18.1874|16.5715|17.3688|20.4897|23.53|20.2807|21.3686|24.5488|26.0639|29.8227|30.0194|25.4405|25.9484|30.0486|30.4461|23.1681|21.8294|22.3828|24.6787|31.2866|30.4709|28.8542|28.1467|33.6457|39.9834|44.9357|41.9603|45.9019|47.1776|45.733|49.3372|55.0323|60.2503|67.2444|59.1695|64.2855|69.1647|68.4006|68.0731|73.4828|76.6322|82.6221|81.0994|93.2312|87.1793|104.4526|100.9671|105.9473|108.6707|111.5638|117.2016|133.9479|145.7128|142.1872|154.3572|151.576|148.683|165.4188|184.0908|187.6712|169.1319|189.6796|226.5477|236.1178|238.6463|269.2102|322.0199|342.9748|304.0512|288.0113|279.3515|292.7237|259.3651|299.9682|318.6231|329.2039|371.7043|281.0574|315.83|
2024-08-10 16:15:33|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8038|4.3919|4.654|4.5714|4.4206|4.5422|4.682|4.8311|4.7423|4.6022|4.9932|5.3529|6.6411|6.601|7.1173|7.4706|7.5357|8.0298|7.7481|7.224|7.0511|6.9313|6.5358|5.9019|6.1836|6.6186|6.2474|6.7397|7.0782|7.7162|9.2384|8.4574|9.4061|10.6663|12.2633|12.1013|11.7456|12.5965|13.9585|15.8324|17.0764|21.8172|19.5026|20.6186|25.1727|23.8634|28.8829|29.8341|31.1623|34.5727|34.4388|38.0118|42.8653|47.4523|40.0184|43.4648|38.1099|41.2401|40.2966|43.9296|24.4768|16.6953|25.0997|34.4822|40.2375|42.6924|41.3808|47.8657|51.7836|56.2257|61.4314|58.5639|69.2994|78.8789|84.8666|83.3581|87.4802|88.4013|88.6491|83.8702|86.8332|94.3777|102.5298|102.1777|113.9915|123.3473|109.9803|117.7321|125.6403|135.4128|142.5354|137.0872|118.7303|116.0775|110.3743|111.1099|119.8964|109.1129|121.8469|127.9885|122.9575|134.8632|119.6324|118.1863|114.6667|42.8772|53.4441|51.5726|70.3582|93.8632|108.8589|110.8449|137.7029|114.8312|84.124|80.9106|107.5354|104.0243|109.0757|103.7418|138.9826|154.4548|151.8|
2024-08-10 16:15:36|usa_0078|HPQ|total_return_price|1|0.2745|0.311|0.2581|0.2936|0.2699|0.2663|0.2645|0.2736|0.2316|0.2763|0.2207|0.2891|0.3341|0.2924|0.2911|0.3763|0.4221|0.4626|0.381|0.4336|0.4691|0.3897|0.3928|0.4525|0.4478|0.4271|0.3829|0.3616|0.3562|0.3566|0.218|0.3308|0.4399|0.4674|0.4432|0.5274|0.72|0.6705|0.5269|0.6763|0.7116|0.6934|0.7206|0.8466|0.8068|0.7938|1.0158|1.0576|1.4072|1.6768|2.0164|1.8665|2.3525|1.9763|2.0035|2.414|2.4309|3.2819|2.9157|2.8647|3.6315|2.7101|2.9801|3.9227|3.9873|5.333|3.7995|5.5908|7.0082|5.7035|9.7696|7.7727|6.0526|5.2845|3.6426|4.8259|3.7652|3.1476|3.5611|3.9616|3.7512|4.9132|5.2236|5.6145|4.7486|4.8162|4.5186|4.7843|5.0438|6.1122|7.0056|7.8363|8.2043|8.1105|9.8947|11.1036|10.8589|11.9071|13.417|11.3892|12.1195|11.7577|10.086|9.201|9.5893|11.5949|12.7577|12.6976|14.0667|12.5083|11.4744|12.5224|11.1113|9.7532|7.4665|7.926|7.0914|5.293|4.0873|4.9761|6.296|7.951|7.6546|9.2153|10.6174|11.5567|11.7545|11.9429|11.0153|10.3183|9.2421|7.4063|9.4639|10.9061|11.3801|11.9201|15.021|15.359|17.4489|19.0064|17.6179|19.0318|20.019|18.3999|16.8041|17.8662|14.8751|18.4163|13.5233|15.4782|15.959|21.8067|30.7574|26.1987|27.7034|33.7778|33.9236|31.1199|25.9699|27.6492|28.4514|31.7128|25.6618|28.2377|27.8769|36.09|
2024-08-10 16:15:40|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9871|38.8102|37.2933|43.7438|23.0709|33.41|38.7601|45.7867|55.0552|54.2117|51.7357|49.8795|57.2205|46.8193|41.1146|46.2682|50.2177|50.3178|49.0775|54.3459|57.4309|52.96|
2024-08-10 16:15:42|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8825|27.8734|23.7628|22.9831|15.3221|15.2994|18.9633|15.0041|18.7362|20.9089|22.1049|24.641|28.4488|31.4314|26.9295|28.417|26.4362|26.4369|30.7156|26.5308|24.2709|28.1773|26.3806|23.2324|26.8244|30.448|29.9027|29.9389|34.2134|37.2902|33.2447|37.2801|32.2549|31.1269|34.6994|36.1423|36.553|35.3001|17.3462|24.7118|31.2644|40.8043|56.9067|57.6217|48.356|55.937|45.3098|31.9696|34.0747|34.6326|33.7468|36.9064|32.078|35.2722|44.4727|47.77|
2024-08-10 16:15:45|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9933|15.4794|15.6023|14.3961|16.2165|20.8793|17.7349|19.6649|19.532|21.4482|21.4791|20.5115|19.8012|18.8456|20.9206|22.5482|24.5214|25.2251|24.7672|18.3838|9.5236|11.6495|12.1381|14.4253|13.6257|13.9596|12.6425|12.9078|12.3184|10.4032|11.9869|12.5107|10.8884|14.496|14.6702|15.0516|15.5278|7.4382|11.2316|9.5255|10.922|13.3883|14.7749|14.031|13.1156|16.333|14.1895|14.8521|16.0164|15.6854|15.3816|15.6484|16.7261|17.6341|19.5379|
2024-08-10 16:15:47|usa_0083|MS|total_return_price|0.66666666666667||||||||||||0.9415|0.9894|0.873|1.0428|0.9739|0.979|1.0378|0.7627|0.8991|1.0059|1.19|1.2392|1.4265|1.3652|1.7168|1.61|1.5348|1.6089|1.5889|1.3157|2.3136|2.3113|2.6584|3.1897|3.309|2.9422|3.3604|3.0862|4.2688|4.3105|4.158|4.6048|3.6808|4.2449|4.5446|4.3915|4.6708|4.857|5.8114|5.7481|6.6723|6.3516|5.9554|6.928|8.2747|9.0752|12.5402|11.7526|17.5548|19.0559|21.0882|15.8265|24.4192|24.2975|22.1708|27.1832|40.9996|38.0761|45.3983|40.062|26.777|31.6042|30.2407|24.8769|29.2835|24.5029|20.858|20.2758|20.1077|23.6176|25.1846|29.2792|30.7361|27.7134|26.7606|27.8849|31.4314|29.0621|29.4788|30.4211|35.3171|36.3333|37.7686|43.5974|45.1072|48.9768|44.415|46.9559|32.0911|34.3221|28.0892|12.5844|16.6291|17.3188|20.9174|23.6089|21.5682|22.2903|19.9448|18.4162|20.2654|19.4351|16.5718|13.1779|14.7124|12.9823|10.3023|13.1079|16.6135|16.7812|20.652|21.8434|23.7379|23.6324|24.7847|26.8631|27.5112|28.8769|30.1764|25.7355|19.6377|21.3637|22.8384|26.8457|34.4152|34.9988|38.0489|40.7631|44.1838|42.4711|41.8449|38.0492|35.416|40.7487|37.9259|39.4892|29.3473|34.3337|42.8588|42.5316|68.951|73.604|86.2067|92.953|79.5944|74.0228|78.1647|76.9286|82.8625|85.6458|87.9656|68.8713|92.4661|90.0302|103.21|
2024-08-10 16:15:51|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.9296|15.5275|16.6055|19.6362|18.9573|21.0892|22.7323|23.1801|21.3765|26.4679|27.354|25.3782|29.0873|27.4733|26.2748|22.1793|19.8443|19.7177|17.4043|11.776|11.071|13.5027|18.0083|18.6098|19.5992|20.4276|24.4373|25.8651|31.9734|38.6603|36.0382|32.2508|26.6242|26.7034|25.9669|29.0602|25.925|29.7182|31.9612|31.9637|35.283|37.6286|35.5488|37.2422|44.1507|42.3341|50.9685|54.7416|57.8844|56.3608|65.1877|63.4867|60.1316|59.978|66.9138|51.7039|42.7953|50.3501|49.1162|47.7819|53.2047|48.0091|46.338|45.9483|53.3416|54.2431|49.1604|55.4616|62.301|61.104|66.2453|66.2856|70.2491|79.7944|94.7225|111.4354|123.3849|122.4927|140.3546|149.0573|158.2584|146.1011|164.1259|173.1816|177.9856|200.7878|195.2699|204.9979|220.9945|230.7416|259.4367|270.1175|285.9161|251.5246|296.3868|225.9643|260.9001|318.0363|343.2009|344.701|301.9417|327.0462|345.5973|322.3184|338.0749|348.5113|320.1829|332.4766|415.7609|407.5179|368.5548|467.0488|456.696|447.7635|400.4078|446.9254|451.8236|467.1|
2024-08-10 16:15:54|usa_0085|DUK|total_return_price|0|0.7563|0.7647|0.8109|0.8445|0.8067|0.8235|0.9285|0.9747|1.0966|1.168|1.0546|1.189|1.4439|1.6039|1.6428|1.6872|1.7744|1.7475|1.8402|1.769|1.8676|1.9866|2.0379|2.1299|2.1087|2.406|2.5697|2.8808|2.8945|3.0125|3.0728|3.4632|3.3324|3.2839|3.9465|4.3681|4.0877|4.4708|4.802|4.9251|5.4634|5.6608|6.2766|6.2578|5.4436|5.512|6.1449|6.138|6.2929|6.9734|7.4485|8.3002|8.9975|9.2952|8.6181|8.7106|8.4791|9.3998|9.8934|11.2718|12.3599|12.4889|14.1804|13.9371|12.0742|12.229|12.6166|11.6714|12.4439|13.5798|20.9378|21.0507|21.3551|19.7018|19.358|20.3189|19.8349|16.5304|10.579|10.8467|8.3257|11.752|10.782|12.7199|14.3627|13.2139|15.2286|17.1703|19.3228|20.861|20.8577|20.035|21.6838|22.2575|23.3092|26.0831|27.6563|25.1999|26.0459|28.4271|25.4569|25.0786|25.4791|22.2648|21.5675|22.3401|24.4775|27.1633|26.1373|25.9931|29.1752|29.7352|30.718|32.2748|34.7494|38.7115|37.4044|41.533|39.3387|39.2214|45.1218|42.4079|42.4228|44.3215|46.2468|48.705|49.6387|55.9995|51.9588|48.2934|49.7411|49.9673|57.066|61.3166|57.7901|56.681|60.5502|62.3582|63.2522|64.0245|59.6738|61.6354|63.0828|68.7717|72.4704|71.8207|78.862|75.8462|67.9116|67.8635|76.0992|79.4651|84.6504|87.4042|87.2054|94.652|101.7588|98.5869|86.3265|96.5701|91.3817|85.8773|85.4157|94.9994|95.7509|100.23|
2024-08-10 16:15:59|usa_0086|TMO|total_return_price|0|1.612|2.2023|1.9602|2.3688|1.5976|1.7264|2.052|2.158|2.5063|2.9682|3.2955|3.2576|3.7424|5.5151|4.6287|4.1232|6.0332|5.6997|5.6694|3.3046|4.0929|4.3658|4.7599|4.9115|5.0328|6.5486|8.9437|7.4279|7.7614|7.3975|5.5785|7.0034|8.3071|8.7922|9.7623|11.3086|9.3075|9.8836|10.0352|11.4298|13.643|14.401|15.4015|15.2802|14.1432|13.552|16.6899|16.3272|18.5087|21.9645|25.3073|28.3774|32.6822|34.0801|33.1595|33.7736|25.2785|28.1447|32.75|36.025|33.057|27.9919|12.3324|13.8676|11.1043|16.4262|11.002|12.2813|16.682|17.2961|21.2875|24.3578|18.4055|18.0289|15.3837|22.7071|19.7283|15.7027|15.3506|19.1478|17.2254|20.0043|20.6514|23.9823|26.9135|29.1838|25.7144|28.7312|24.068|25.5716|29.4069|28.6741|35.2978|34.4888|37.4295|43.1015|44.491|49.2208|54.9309|54.8928|54.0934|53.0371|52.3423|32.4237|33.9464|38.7999|41.5598|45.3856|48.9544|46.6798|45.5664|52.6849|52.8658|61.2786|48.193|42.797|53.7819|49.6461|56.3879|61.2735|73.6262|81.6065|89.0049|107.7092|116.4466|114.4201|118.1512|121.78|130.7297|126.4185|119.2777|138.521|138.4176|144.5922|155.8096|138.3596|150.7587|171.3909|186.0067|186.8216|203.2952|204.1252|240.6952|220.842|270.3127|290.2176|288.0198|321.4355|280.8191|359.0217|437.6999|461.9656|452.904|500.9077|567.5595|663.1034|587.3171|540.5311|504.8943|548.4854|574.4338|520.3435|505.1516|530.0798|580.8142|553|
2024-08-10 16:16:03|usa_0089|TGT|total_return_price|1|1.3524|1.4518|1.4319|1.1982|1.1635|1.3126|1.3226|1.4319|1.5065|1.5413|1.5662|1.8098|2.0534|1.8257|1.9195|1.6707|1.7466|2.0938|1.2907|1.4456|1.4879|1.4985|1.8376|1.8762|2.0433|2.5238|2.7469|2.5953|2.9589|3.0771|2.1102|2.9133|3.3476|3.0942|2.8838|2.9566|2.7961|3.0141|3.5411|3.6108|3.3249|3.2259|3.2803|3.1206|3.7737|3.9619|3.741|3.329|3.2748|3.7124|3.396|3.6894|4.7727|4.5558|5.2387|5.7178|6.8662|9.8943|9.6707|11.0729|13.4718|14.7849|13.129|19.7926|20.9319|20.1462|20.1595|20.5833|20.8304|18.1762|17.3499|23.8988|24.231|24.4236|19.6877|28.1093|27.6651|21.1666|19.1493|17.9678|21.3452|24.5028|25.4578|24.362|27.8807|28.0817|32.2676|32.8024|30.0337|38.0799|36.1614|35.6166|34.6057|29.9872|38.7419|40.2519|39.0215|39.8934|40.5113|36.6829|35.2601|30.0936|26.7771|20.9294|27.828|29.5368|32.9291|34.982|38.9351|35.2423|35.844|38.0151|34.1995|36.0391|38.5598|35.9883|41.2746|43.4402|45.9237|43.7697|51.4173|52.1895|47.7571|42.0198|46.1598|44.8742|46.9732|56.3619|60.7699|63.5186|60.3202|57.0443|63.1408|60.2858|55.4427|52.4555|45.8534|47.0323|49.5513|63.7857|62.0724|69.5724|72.6831|63.9709|68.4455|77.0727|96.1012|100.1342|99.7947|115.0787|139.8465|167.1312|191.8811|242.4649|241.9643|206.1413|214.7551|154.084|155.8754|164.3879|151.5905|132.0294|108.1039|137.1136|159.8795|150.41|
2024-08-10 16:16:07|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6477|2.0802|1.93|1.9654|2.2186|1.7659|1.6773|1.504|2.0004|1.6373|1.7895|2.1523|2.8118|2.488|3.4059|3.4642|4.5121|3.3241|3.6487|3.9317|3.4877|3.2143|4.2286|3.7396|3.7451|4.1383|4.5537|4.8179|4.3037|4.3736|3.5982|3.1482|3.8709|3.691|3.9911|3.5375|3.062|3.024|2.9195|3.5624|3.7439|3.0985|3.745|5.9361|6.8963|9.7094|7.3255|6.3222|5.1511|6.9719|7.2387|7.0923|6.4315|7.1477|7.0905|7.5071|7.4988|8.3045|8.2632|10.7533|11.8839|12.8896|17.6235|20.5552|27.123|26.5845|26.1014|25.1576|23.6213|22.6985|25.9557|26.6133|26.3792|32.5861|43.8557|47.9944|32.7585|24.4268|20.1308|25.0272|30.841|35.992|34.4315|36.4958|34.5425|34.0162|44.1717|39.0256|26.549|36.9035|41.6846|33.8651|42.1894|45.5514|48.3627|49.7987|64.1014|63.622|74.4436|88.8058|75.33|70.183|70.0312|66.9876|55.8116|54.3774|55.9012|64.3894|74.7947|78.3261|75.6966|70.361|75.3352|84.1796|82.2392|97.3712|99.9752|68.4684|74.8928|73.4568|58.7128|66.5358|28.6284|40.738|29.1311|40.8291|59.7516|69.1241|67.6984|77.0108|105.026|99.2179|102.3896|120.8175|108.603|109.1593|121.7301|118.3697|126.1015|124.9991|
2024-08-10 16:16:11|usa_0091|DHR|total_return_price|0|0.0535|0.0768|0.0791|0.0838|0.1187|0.1233|0.1187|0.1303|0.142|0.1489|0.1583|0.1466|0.1955|0.2304|0.1978|0.2304|0.4352|0.4398|0.5911|0.3165|0.4329|0.6842|0.5957|0.5259|0.6051|0.633|0.6144|0.5678|0.5585|0.74|0.5771|0.5957|0.7261|0.8005|0.7493|0.754|0.875|0.8471|0.8191|0.9681|1.0443|1.2092|1.2902|1.4275|1.3918|1.5668|1.6716|1.9655|2.1558|2.299|2.471|2.3978|2.7964|3.2901|3.1323|3.5328|3.1567|3.8563|4.4043|4.7966|5.6587|5.5807|4.566|8.2701|7.9596|8.8577|8.0325|7.3595|7.7829|7.5384|7.6003|10.4504|8.3433|8.5674|7.2225|9.2371|10.882|10.1711|8.7208|10.084|10.0988|10.4561|11.3544|14.1103|14.3655|15.9666|15.7932|17.688|16.4623|16.1391|16.6079|17.2188|19.6265|19.8737|21.2271|22.4016|22.1047|23.3717|25.6173|27.1889|23.5737|23.9809|21.5436|17.5876|16.8588|19.2114|20.9614|23.4334|24.9202|23.1694|25.3662|29.4823|32.4575|33.1578|26.2655|29.4824|35.1218|32.6874|34.6379|35.1334|39.0854|39.8324|43.6441|48.6289|47.3378|49.7855|48.1391|54.3968|54.009|54.5759|54.4651|59.4946|60.9158|65.0161|66.7005|66.3512|73.0405|72.2017|73.5268|79.6957|84.2223|85.041|93.7971|89.1759|114.337|123.9457|125.4223|133.4482|120.5343|154.1749|187.9298|194.0518|196.8325|234.888|266.6757|288.4091|257.3859|222.7095|227.1404|233.6646|222.1589|211.8211|218.97|230.8408|249.4522|249.85|
2024-08-10 16:16:14|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7256|5.8833|7.3809|8.65|8.4233|9.5689|9.7811|9.1908|9.2501|11.0074|12.7016|15.4843|20.4762|21.8322|23.139|33.0585|37.3935|32.3759|27.0722|26.4013|23.8776|18.6271|17.3912|17.4044|25.4661|29.9596|22.3711|31.0984|31.7079|31.4311|31.5117|27.5744|23.9317|22.8864|21.1554|30.386|28.354|27.4488|25.7377|29.3288|22.0206|27.0642|32.5276|38.6504|40.9998|44.631|45.1487|40.9994|45.7703|44.0711|50.9395|51.9468|51.2591|57.1694|45.7476|48.942|47.2014|34.0975|30.9338|38.9561|52.8348|55.557|58.5378|59.977|55.3375|63.217|71.1684|75.4888|65.7755|70.6699|79.808|85.4407|78.5837|88.7586|99.0184|105.2041|118.1176|148.808|163.0183|172.1362|180.182|192.3521|209.8255|208.7475|172.052|183.6675|146.7011|174.3931|156.0375|131.6847|139.2658|154.824|144.874|147.4193|133.4595|126.6806|126.3475|105.5454|112.185|129.2002|131.7741|133.7496|131.1548|149.1535|145.1846|169.9427|191.0531|187.7365|196.1858|245.1037|302.3771|322.6636|336.6746|372.1195|353.7396|425.1346|433.2734|461.9285|536.2656|584.04|
2024-08-10 16:16:17|usa_0093|FDX|total_return_price|2|8.0445|7.566|9.286|7.8116|6.777|8.6911|6.9322|7.6564|9.0015|10.0103|11.3554|14.7955|12.9332|12.4676|14.1747|12.778|13.3988|13.4247|9.1049|9.3119|8.4842|9.0274|9.8809|10.5017|9.7516|11.4329|9.8034|10.3465|9.5705|8.122|6.1821|8.5359|8.3031|8.1997|7.2167|10.6052|8.4324|7.941|10.1138|11.6658|10.1396|12.3641|14.7955|15.494|15.8302|14.6662|11.7694|13.477|12.39|14.8473|15.4681|15.3129|15.8561|15.4939|18.3134|21.3138|21.676|27.4959|27.7546|26.3578|26.5388|20.7189|26.8492|39.5237|45.5765|35.1265|34.9195|28.9185|29.2807|33.3986|39.6645|33.8787|33.1089|34.8471|37.9593|47.892|44.6556|39.2277|43.5982|42.6683|53.163|55.7999|60.5022|57.2045|61.3391|68.4133|79.36|81.7143|74.7799|68.167|81.7906|89.9244|91.6922|84.8486|97.0289|96.0942|93.9739|92.4252|83.0543|74.4073|77.5171|70.0883|59.8692|36.6798|47.1982|58.63|72.1729|72.5275|71.5316|66.9694|78.4084|77.4618|80.6871|67.9319|71.8168|77.9129|77.2889|76.1032|78.0072|91.8608|84.0496|93.8081|121.3591|116.7857|126.41|129.8582|156.67|155.7892|152.6557|132.9118|140.1457|121.2048|146.3357|146.6659|170.8584|172.3771|173.505|192.3461|208.1578|222.0667|224.9767|220.8897|207.9018|164.8223|141.0208|145.5401|147.4445|130.6029|121.3944|205.3876|268.5059|238.9831|296.3857|250.7597|218.0395|211.0183|213.9364|201.8365|175.4204|196.9543|212.4347|255.8123|254.9199|246.3687|252.5784|277.41|
2024-08-10 16:16:22|usa_0094|CAT|total_return_price|0|0.7483|0.8295|0.7659|0.8295|0.8998|0.6584|0.6145|0.5442|0.564|0.5816|0.6211|0.7374|0.9296|0.8833|0.6761|0.7211|0.8723|0.9723|1.3414|1.1372|1.1512|1.2581|1.074|1.196|1.0835|1.1114|1.1808|1.1318|1.208|1.0505|0.8531|0.9635|0.9944|1.0389|0.9507|0.9472|1.0873|1.1761|1.147|1.1868|1.3155|1.6741|1.7733|2.0052|2.5402|2.2667|2.4672|2.5266|2.5662|2.9974|2.6787|2.8052|3.2893|3.3114|3.7295|3.7636|4.0555|5.4908|5.5526|5.0412|5.7785|5.5983|4.7733|4.9899|5.0479|6.6579|6.1492|5.3441|4.535|3.9589|4.0208|5.765|5.4907|6.2803|5.696|6.7438|7.4439|6.4909|5.0167|6.2757|6.8551|7.8595|9.8381|11.9772|11.5091|11.6687|11.941|14.6215|13.8324|14.5534|36.0522|35.6114|44.4426|46.2414|41.0303|38.4098|42.1909|49.4986|49.7881|46.2778|50.2135|47.5633|38.6312|29.246|18.5032|22.1467|34.839|38.9607|43.26|41.6044|54.8566|65.6606|78.4292|75.2972|52.4463|64.7066|76.4168|61.1716|62.3817|65.7378|63.8022|60.9043|62.0054|67.9874|74.8823|82.3727|75.5401|70.351|62.0163|66.2729|51.5397|54.1888|61.7943|61.8017|73.0641|77.0055|77.6612|90.7157|106.0378|134.7855|126.6461|117.1705|132.5044|111.1197|119.2451|120.6762|112.7001|132.8032|105.0825|115.6065|137.3268|168.6148|215.9363|203.591|180.5501|195.515|211.7445|170.6892|157.7632|231.8786|222.5587|240.5952|268.2697|292.0482|363.6183|331.7489|
2024-08-10 16:16:26|usa_0095|PNC|total_return_price|0|2.2093|2.559|2.7895|2.7259|2.408|2.3841|2.7259|2.9404|3.1232|3.8623|3.3696|4.4928|5.6921|5.8216|5.784|5.4731|6.1176|6.5459|6.2773|5.1259|5.4033|6.2353|6.1448|5.7153|5.9634|6.4014|7.0695|6.2762|6.0554|4.6496|3.5247|3.5083|5.4787|5.9749|6.8427|8.0188|8.5384|9.3933|8.8929|10.1216|11.9743|11.8532|11.2286|10.7014|9.9318|10.8945|9.8706|8.1702|9.5787|10.5089|11.265|13.1923|12.7324|12.4637|14.1454|16.1228|17.309|18.1778|21.5003|25.3259|26.8022|24.2201|20.3893|24.7674|25.6266|26.771|24.6518|20.9962|21.4968|22.5788|31.5869|35.7778|33.405|32.6744|28.6519|28.3771|31.2974|26.8248|21.8497|21.9862|22.4769|26.1751|25.7634|29.9363|30.5968|29.5743|30.4304|32.6115|29.4903|31.5058|33.8704|36.4215|39.9594|42.0018|43.7003|45.0179|44.0821|44.2255|42.4496|41.2857|41.6624|36.6464|48.4899|32.1131|19.4751|25.8865|32.4992|35.3857|40.0883|37.9988|34.9683|40.9803|42.5813|40.5232|32.9587|39.714|44.6641|42.5919|44.2723|41.1651|47.2561|52.1593|52.1306|56.1706|63.3448|65.2182|63.0228|67.5742|69.45|71.6359|67.1609|72.1716|64.4191|62.3808|69.5145|90.8003|93.7718|97.8385|106.2216|114.3663|120.47|108.1456|109.772|94.9501|100.4076|113.1856|116.5195|133.79|80.8287|89.8814|94.9458|130.0758|154.2297|168.8087|174.2838|179.7447|166.2574|143.3779|137.0729|146.3237|118.8076|119.2|117.5948|150.2943|158.4558|154.0042|
2024-08-10 16:16:30|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8313|9.5749|11.8692|16.9011|13.659|15.1246|13.1705|15.2749|14.9763|13.9315|11.5034|13.8986|13.6374|14.3054|14.5616|16.7655|17.7583|18.0035|19.055|21.0545|19.771|23.293|25.1617|25.5065|25.9999|25.4078|28.7629|31.178|33.101|33.9837|36.0066|33.5259|31.1152|29.987|27.7147|17.7118|12.1983|16.3334|21.7652|19.6043|23.3083|21.3306|22.9619|25.5915|25.3978|23.945|17.701|18.2099|22.6165|17.1827|20.5212|19.6026|23.172|27.4977|29.6385|33.1363|33.1265|34.6587|35.0496|34.6613|32.8712|35.6122|29.8857|31.9651|29.042|25.0892|29.5924|37.1402|35.5463|36.5873|38.6491|39.8728|37.4518|36.0451|37.839|32.8037|35.737|40.6322|40.1578|43.4069|22.9058|31.4991|34.5014|41.0815|53.8947|53.7138|53.2225|57.4217|64.9446|59.3066|61.4201|68.2863|55.6643|52.7903|64.2429|64.6869|71.2644|70.8373|
2024-08-10 16:16:33|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3668|0.3306|0.28|0.2482|0.2918|0.1888|0.238|0.343|0.4107|0.3067|0.3651|0.3343|0.4271|0.5311|0.5648|0.6331|0.5697|0.6464|0.6011|0.5131|0.4302|0.3413|0.2924|0.2541|0.327|0.305|0.4306|0.6754|0.6914|0.92|0.916|1.0909|1.3821|1.373|1.5724|2.0568|2.1873|1.7648|2.7589|3.1119|3.0921|2.5398|1.5295|1.8028|1.5772|2.572|2.93|2.9649|3.2231|3.2075|3.9279|4.1454|3.3778|3.9164|3.5093|3.6853|3.7306|4.0331|4.4248|4.7519|4.5326|4.6409|4.8547|4.399|4.578|4.2036|4.9982|4.7354|4.7961|5.713|5.8493|5.5308|5.5206|5.7738|6.3294|6.4701|6.793|5.4103|3.943|5.7068|7.4241|7.6798|7.8401|9.5887|8.6196|9.5602|9.9043|11.2402|11.6339|12.4441|14.4343|17.7201|18.8643|17.7805|19.3497|20.9403|22.4085|26.2489|24.8262|25.2428|23.189|27.6423|28.865|28.3256|30.7395|32.3199|31.5497|33.682|36.4247|32.9774|33.6198|35.4113|31.7869|31.6964|36.6413|38.8686|44.7574|50.7609|46.1145|51.0903|51.0156|54.1374|55.6619|46.4144|49.1965|48.0704|60.599|67.4391|65.5958|62.659|69.116|59.0679|59.2633|70.1943|80.0266|77.3404|85.2664|87.1184|94.2297|93.7337|113.02|
2024-08-10 16:16:36|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.91|10.5724|14.8168|19.9873|23.6915|24.2703|22.3426|20.6818|26.1456|26.0221|27.1642|26.6395|26.6703|24.2564|26.8432|28.0471|31.1016|32.4816|38.065|39.2368|46.8313|48.524|49.0745|50.6084|55.6859|69.526|89.6062|85.9648|93.8679|96.7225|100.5209|102.252|111.3839|146.3924|125.7868|125.9282|125.3577|86.0505|82.5184|117.9003|147.936|163.4091|149.7796|107.2977|117.6125|133.9057|140.4022|134.4794|106.4966|125.2772|147.6266|129.0879|132.6138|154.4057|193.0839|191.1583|207.9516|242.1898|232.0667|245.2906|256.1263|285.6599|288.6222|285.8748|234.6297|265.7912|275.28|283.6131|296.6585|328.7006|315.9858|354.7299|368.3942|434.5519|448.304|449.4954|410.6205|319.6434|372.859|411.6422|395.3422|445.7386|390.4622|501.9449|505.0963|634.5953|689.6597|799.6939|799.2915|860.8289|701.5279|595.1572|593.1132|674.8859|640.0376|666.6431|675.7166|796.384|797.0443|794.39|
2024-08-10 16:16:39|usa_0099|BK|total_return_price|0|0.7784|0.8381|0.8739|0.9269|0.8274|0.7638|0.9203|1.0051|1.1069|1.2918|1.1518|1.5269|1.9656|1.9249|1.7399|1.7976|2.0188|2.0503|1.9504|1.2389|1.5322|1.7143|1.7666|1.8778|2.26|2.5293|2.5516|2.1297|1.8353|1.7357|0.9761|1.0107|1.7128|1.6247|1.8326|1.877|2.5549|2.5|2.7485|3.3923|3.6601|3.7857|3.6375|3.6928|3.3282|3.8041|3.9367|3.9968|4.4743|5.4742|6.3587|6.7148|7.151|7.1738|8.2937|9.5956|10.514|12.5251|13.89|16.8099|18.342|17.7895|16.1145|23.793|21.3239|21.8082|19.9809|24.0037|25.0489|28.1387|34.0387|33.6249|30.1058|29.4532|21.5678|25.2712|26.1402|21.0995|18.0784|15.1869|13.0881|18.5072|18.8527|21.5831|20.6415|19.449|19.3789|22.345|19.5772|19.5363|20.0997|21.9207|24.9714|22.4488|24.7453|27.8117|28.7996|29.5886|29.8932|33.1967|28.5637|26.0417|22.5784|19.7833|19.9358|20.7585|20.6003|19.9401|22.0815|17.7068|18.8042|21.8116|21.6346|18.6408|13.5946|14.6508|17.869|16.3445|16.9504|19.3606|21.188|21.3484|23.0856|26.8453|27.2411|29.078|30.1768|31.7585|31.6478|33.1398|31.0337|32.804|29.4519|31.1977|32.1783|38.3969|38.4377|41.6899|43.5218|44.4157|42.6715|44.8535|42.6318|39.5982|42.6472|37.553|38.7083|43.3826|29.2236|33.8292|30.314|37.7833|42.4243|46.257|47.1284|53.105|45.6447|38.6646|36.014|42.9405|43.1917|42.6952|41.2819|50.8911|56.7735|59.441|
2024-08-10 16:16:44|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.625|3.8036|4.5465|4.7131|7.0345|5.7344|6.6254|6.8856|7.2377|8.7443|9.0665|9.2081|11.1841|13.2708|19.3861|30.4756|25.4164|28.2626|37.1358|41.1061|28.8069|35.6121|35.4518|33.1166|51.8723|48.7469|41.1263|44.4791|34.1368|40.0347|47.4096|45.3508|25.9683|22.1188|22.3542|36.6558|42.5389|45.7282|56.2996|50.861|55.2017|62.9248|55.8899|59.8289|59.4813|64.6499|60.2698|63.9799|58.916|57.5576|56.5567|58.811|49.8252|35.4628|37.2152|28.9395|39.1559|24.7265|9.7477|17.4639|28.5629|30.6893|33.1936|32.3414|31.7783|34.2395|41.8424|41.6465|31.9813|34.1685|45.0832|44.2529|46.1963|46.9802|44.6023|51.239|56.3214|63.0399|63.7712|68.5363|67.9821|69.0104|66.1557|74.1947|61.4644|61.4815|59.4188|54.7578|62.3058|76.0903|75.9314|72.7479|74.8936|88.4942|85.5255|82.3822|85.4553|68.3475|74.2388|82.8307|83.4152|94.7412|46.5978|58.2282|66.9575|92.2234|119.1054|145.1835|153.1422|137.708|125.0866|99.7916|88.7774|90.0709|93.6326|107.2314|95.6606|129.9892|148.2631|138.45|
2024-08-10 16:16:48|usa_0101|NEE|total_return_price|0|0.4703|0.4529|0.4956|0.5099|0.4703|0.4592|0.5225|0.5669|0.5954|0.6492|0.5795|0.7157|0.7916|0.8309|0.8028|0.8525|0.8726|0.8781|0.8922|0.8252|0.8503|0.9114|0.9512|0.9645|0.9383|0.9917|1.0341|1.2097|1.0869|1.0555|0.9728|1.0434|1.1096|1.1359|1.2802|1.4333|1.316|1.3992|1.4831|1.5034|1.5585|1.633|1.7133|1.7314|1.4928|1.3593|1.499|1.6472|1.7264|1.8554|1.9859|2.2766|2.2434|2.3048|2.1887|2.3512|2.2794|2.4044|2.7058|3.1483|3.447|3.4085|3.8002|3.3874|2.9561|3.0593|2.8479|2.4488|2.6699|2.9017|3.8929|4.2827|3.6909|3.6607|3.2424|3.4992|3.7356|3.7999|3.4422|3.885|3.8471|4.4031|4.2027|4.3916|4.5298|4.3755|4.7213|5.2141|5.6511|5.9721|6.8144|5.9993|5.8474|6.0835|6.6725|8.1271|9.1988|8.59|9.2833|10.3982|9.6915|10.1992|7.8804|7.9584|8.0996|9.1532|8.9641|8.6515|8.0016|8.1561|9.1824|8.8623|9.4923|9.9901|9.4867|10.8|10.944|12.4436|12.831|12.7357|14.4303|15.2693|15.1452|16.3017|18.3509|19.815|18.2892|20.8533|20.5631|19.5222|19.5766|21.0099|24.1128|26.7656|25.2838|24.882|26.9427|29.6186|31.1786|33.4399|35.2187|36.2634|36.6255|38.223|42.7953|45.6366|52.1944|54.5389|54.475|54.6727|63.5028|70.9356|69.8844|68.0889|73.2915|87.5293|79.8594|73.4405|74.7017|80.0507|74.2838|71.9667|55.9502|59.8017|63.4987|70.81|
2024-08-10 16:16:52|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:16:53|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3112|21.7304|30.8343|34.6339|46.2622|40.6641|39.7371|51.7301|53.2101|57.1799|57.2761|51.2546|55.1254|57.6203|53.6493|59.9617|63.8122|57.9429|58.9007|65.5749|58.6975|61.2059|70.3513|78.8101|73.3948|86.7087|89.0252|67.5672|76.3254|72.7847|84.7296|91.7911|44.6472|60.5948|44.6147|59.364|72.2698|75.527|63.7241|67.2218|76.7069|82.4903|71.5409|99.0244|94.4781|89.5147|117.906|132.6793|157.7066|139.4|
2024-08-10 16:16:55|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:16:56|usa_0107|ADP|total_return_price|0|1.0357|1.1907|1.0217|1.0005|0.9371|1.0005|1.0991|1.0991|1.2225|1.5078|1.3951|1.6683|1.9811|2.0119|1.8119|2.0176|2.6609|2.7466|2.8903|2.5952|2.4646|2.357|2.1544|2.2723|2.1489|2.3721|2.7817|2.9184|3.1892|3.3127|2.9869|3.2394|3.9006|3.9524|4.2402|5.5685|5.5831|5.2604|5.8461|6.5718|6.479|5.9694|6.2678|6.9095|6.4262|6.6823|7.0973|7.4043|7.9949|8.0035|8.6965|9.5057|10.111|9.9475|11.2648|11.1054|10.8775|12.1435|13.0577|16.0701|17.8622|19.0848|19.7001|21.1793|21.9035|23.3414|23.7215|28.6932|25.8885|28.6391|35.8128|33.9636|29.2286|26.7668|25.3342|31.7908|31.5205|23.6176|18.9192|21.4256|16.8818|18.6365|19.7992|21.9645|23.3743|23.4272|23.1639|24.9575|25.3964|23.8067|24.5125|26.2564|26.2486|26.1769|27.4445|28.7048|28.3582|31.7684|30.26|29.5257|28.312|28.1742|28.9327|26.8514|24.2294|24.6346|27.5523|30.2592|31.6718|28.9127|30.4447|33.7847|37.7236|38.9958|35.1659|40.5898|41.7829|42.4625|45.0536|44.0551|50.6751|54.0046|57.1021|64.1361|61.7071|63.7056|67.1446|67.7685|70.0166|65.9823|66.506|70.5475|75.1687|77.4511|74.7983|87.6835|87.831|88.3888|94.8069|102.1874|99.4966|118.2101|133.3939|116.7541|142.9789|148.6933|145.892|154.9416|124.9761|136.9392|129.1499|164.0162|176.3384|186.7112|188.7892|233.8895|216.9052|201.1742|217.5786|230.8796|216.4105|214.8907|236.3943|230.3044|248.3086|238.69|
2024-08-10 16:17:00|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2877|2.9166|4.3376|3.3554|3.49|5.7161|6.2795|10.2332|8.7624|5.7211|10.303|10.9262|10.6146|10.9461|12.7335|12.923|16.9739|17.2955|7.1221|6.4989|10.116|10.4226|14.7976|17.3254|21.3912|23.2135|27.8851|35.9794|34.3042|39.7162|32.2975|29.1166|37.3879|31.0012|37.0937|42.9519|40.7931|43.625|53.1876|60.7958|54.5737|54.095|57.7147|56.2887|67.6362|72.5621|77.9965|70.5977|75.9923|81.1376|74.8456|78.874|84.5079|89.3042|99.3055|113.5846|116.9849|146.7396|140.3978|152.0743|165.4859|156.3022|150.0601|181.7892|157.1797|190.2549|249.585|216.1408|233.5409|239.4241|294.267|225.4142|169.5941|173.3135|164.7979|167.4902|190.1253|233.7005|196.4971|280.287|275.3114|256.06|
2024-08-10 16:17:03|usa_0109|GD|total_return_price|0|1.0405|1.2992|1.2901|1.3984|1.0977|1.2631|1.4435|1.6721|1.7563|1.7894|1.6751|1.654|2.0561|1.858|1.7418|1.6613|1.7709|1.653|1.7301|1.2198|1.3357|1.3444|1.2896|1.3048|1.4043|1.5176|1.5232|1.1832|0.9965|0.8583|0.6406|0.6945|0.9372|1.184|1.3218|1.5436|1.8711|2.0973|2.5013|3.0635|4.4613|5.0092|5.9585|6.0037|5.5601|5.3775|5.8058|5.8191|6.3381|6.0314|7.5204|8.1617|8.1263|8.6728|9.6986|10.0216|9.6342|10.7533|12.6301|12.5624|12.5491|13.5979|14.7651|17.4083|19.031|20.4748|18.6266|15.7984|14.9652|15.7963|19.0829|23.7957|19.2131|23.93|27.2645|24.6644|29.2021|33.161|25.4323|24.9169|17.3546|22.9804|24.8506|28.8918|28.6525|32.0903|32.9952|33.9227|34.8408|35.9128|39.1946|37.5158|42.2372|43.3675|47.6497|49.5853|51.1|52.5116|56.9185|60.1736|56.5657|57.3657|50.3668|39.6131|28.7904|38.9254|45.3978|48.1843|54.8635|42.1415|45.2|51.4054|55.7911|54.9994|41.9876|49.4205|54.969|49.776|50.285|53.484|54.4414|60.9718|68.6115|75.4036|86.4592|93.0581|102.0164|111.0393|110.0094|115.9942|112.9325|113.0038|108.6417|116.4839|129.802|145.1605|158.0674|168.0229|175.1039|173.9813|189.6679|160.7453|177.4042|136.8521|148.2016|160.1446|161.8454|157.0996|118.5328|135.0019|125.966|136.4566|167.6852|175.0001|183.382|196.1905|228.2554|211.7116|203.023|238.7406|220.7658|209.3372|216.3269|255.753|279.7058|288.6938|
2024-08-10 16:17:08|usa_0110|D|total_return_price|0|1.0685|1.0151|1.0388|1.0507|1.0269|1.1041|1.2169|1.3712|1.4009|1.5671|1.3771|1.6858|1.9393|2.067|2.2145|2.2428|2.3303|2.2675|2.2256|2.2455|2.3193|2.4325|2.4632|2.4583|2.432|2.6735|2.6834|2.9839|2.8556|2.8928|2.8349|3.1755|3.3195|3.3269|3.7673|4.1363|3.9148|4.3003|4.4492|4.5766|5.1562|5.3053|5.8429|5.559|4.9778|4.5997|4.7904|4.7121|4.7916|4.9452|5.1893|5.7823|5.6246|5.7898|5.5569|5.7642|5.5339|5.6568|5.9731|6.8247|6.8423|6.7516|7.5086|7.9744|6.4054|7.6228|8.0531|7.1017|7.0777|8.0316|10.9814|12.8031|12.4408|11.7187|11.6854|11.9609|13.113|13.4535|10.4138|11.417|11.6485|13.6572|13.2937|13.8554|14.1011|13.9679|14.6025|15.3111|16.9858|16.9084|20.0219|18.1005|16.3339|17.8675|18.43|20.3747|21.7518|21.3215|20.9974|23.8399|20.7103|24.2934|22.082|18.6988|16.395|17.9292|18.7477|21.4029|22.8768|21.8123|24.8384|24.5681|25.9877|28.3547|30.1254|31.8041|31.0028|33.0237|32.6951|32.3285|36.6806|36.1889|40.185|41.9708|46.4493|47.204|45.9977|51.6213|47.9931|45.6981|48.5444|47.0964|52.8333|55.3459|53.2438|55.4167|56.6769|56.5167|57.2769|60.9102|51.246|52.4954|54.7432|56.2864|61.1369|62.4009|66.1702|68.3864|60.2618|68.511|67.4082|64.7307|65.9823|64.4377|64.4702|69.9838|76.3297|72.2706|63.0963|56.6024|52.2457|49.0469|42.8823|45.7728|48.5763|49|
2024-08-10 16:17:14|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:17:14|usa_0112|KMB|total_return_price|0|1.2186|1.4564|1.5741|1.5763|1.5592|1.3793|1.5592|1.632|1.6663|2.0261|2.0989|2.3168|2.9981|3.2181|2.88|2.8489|4.0504|3.9704|4.2149|3.6682|3.9733|4.6192|4.307|4.4034|4.664|4.7128|5.2582|5.7895|5.1486|5.7657|5.5478|6.8908|7.2635|7.9696|7.5308|8.611|9.1012|10.0984|9.3749|10.3419|9.6757|8.8332|8.826|9.425|9.6873|9.768|10.9399|9.7515|10.1567|11.4461|12.9274|16.0385|14.5048|15.1645|17.4081|18.9118|19.8477|19.9495|19.729|19.9782|20.4027|18.7722|16.6909|22.5735|19.9709|23.8561|22.0823|27.5619|23.8056|24.5059|23.955|30.4703|29.3616|24.3166|27.0973|26.2714|28.5476|27.5135|25.2726|21.314|20.5761|23.7634|23.5538|27.2964|29.341|30.8333|30.4192|31.7313|31.9182|30.6134|29.3359|29.6283|28.961|31.1799|33.2945|34.8767|35.442|34.882|36.9348|36.748|34.531|32.289|35.3624|29.0712|25.7666|29.6426|33.7027|36.7499|36.6898|35.7801|38.7911|38.0151|39.8039|41.0454|44.2632|46.3307|47.0388|53.8531|55.6585|55.2799|64.7222|64.7279|63.3602|70.8083|75.3285|76.5955|74.6879|84.3074|78.785|78.5846|81.551|95.9044|102.0495|105.045|97.0713|88.5333|102.8655|101.6491|93.4032|96.535|88.9059|85.8915|93.4601|94.5471|103.732|112.4527|120.7238|117.7817|110.2889|122.8434|129.2106|118.9033|123.7052|120.0637|119.8265|130.3943|113.3792|125.5302|105.4898|128.3348|128.1094|132.9366|117.4601|119.2508|128.1981|138.2|
2024-08-10 16:17:19|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3634|15.5023|19.1803|19.6125|22.737|18.8434|18.2665|15.0459|23.5062|37.9752|32.0626|28.9861|29.1303|14.2287|15.8977|10.683|7.2835|4.2301|2.6535|1.2229|2.715|4.2455|6.8067|7.8065|8.3219|8.7295|11.6906|11.806|14.1518|14.021|16.1669|19.1895|20.8431|23.3196|23.9349|28.0728|28.6727|29.9571|32.3029|33.4874|32.7644|30.1571|32.4952|27.6652|22.5505|23.4042|24.2503|27.9959|33.2336|32.7721|34.2257|39.425|39.7172|39.8557|40.2479|41.3785|46.4288|48.7576|54.44|55.7739|60.5584|60.2841|57.7464|58.7211|63.4649|65.0948|72.1058|75.3136|79.8158|76.0209|76.0133|72.053|79.8166|84.2788|94.4541|94.6839|88.7756|102.0986|112.2721|116.5424|122.2572|124.5452|124.8871|126.5605|138.5458|172.5889|180.6606|196.2393|204.8623|194.1031|232.3947|218.3385|203.8744|217.1354|247.818|244.6145|270.9209|232.6863|239.4176|201.1149|201.3804|194.2324|187.2412|158.7698|212.1966|194.2187|194.38|
2024-08-10 16:17:22|usa_0114|EMR|total_return_price|0|1.7007|1.7763|1.7654|1.9139|1.7952|1.8302|1.9517|2.0003|2.0219|2.111|1.9841|2.3377|2.6565|2.5441|2.374|2.4892|3.1143|3.272|3.6868|3.1793|2.8106|3.0205|2.824|2.8866|2.9489|3.275|3.4831|3.833|3.9515|4.0949|3.2497|3.841|4.5498|4.8159|5.0577|5.7623|5.5753|5.1762|5.828|5.9231|6.2982|6.3507|6.457|6.6532|6.5964|6.3601|6.7102|7.068|7.585|8.2054|8.2615|9.5082|9.4486|10.6365|10.6679|11.5296|10.7666|13.2411|13.9218|13.7134|15.9134|14.7916|15.3395|14.9841|13.1866|15.734|15.8949|14.5221|13.4834|15.4953|17.2873|20.4427|16.17|15.8712|12.4305|15.1937|15.3743|14.429|11.9474|13.9354|12.5355|14.2376|14.78|18.2993|17.0403|18.1987|17.84|20.3307|18.9458|18.3894|21.2104|22.2061|24.9926|25.1746|25.3316|26.7971|26.3442|28.7742|32.9053|35.2222|32.1772|31.0858|25.7993|23.3984|18.4519|21.1148|26.3616|28.2452|33.6229|29.3785|35.6455|38.9345|40.0178|38.7663|28.6912|32.6147|36.8132|33.132|34.6012|38.2775|40.6679|39.9776|47.7384|52.1198|49.9403|49.9257|47.4071|47.1062|43.5594|42.9796|34.5809|37.8181|43.4369|42.0369|44.3183|45.7623|49.5065|49.7135|52.818|59.0562|58.2746|59.3918|66.2194|52.0447|60.0705|58.976|59.611|68.457|43.0599|56.6|60.2498|74.3502|83.9609|90.0504|88.5705|87.8782|93.1675|76.0504|70.4219|92.9186|84.7976|88.5183|95.0851|96.4062|112.9014|110.16|
2024-08-10 16:17:26|usa_0115|SO|total_return_price|0|0.3025|0.3025|0.3219|0.3171|0.2977|0.288|0.334|0.3655|0.3873|0.4284|0.3776|0.4308|0.4929|0.4954|0.5204|0.5671|0.6083|0.5802|0.5525|0.5791|0.6008|0.6457|0.6244|0.6764|0.7257|0.8584|0.9111|1.0108|0.9412|0.9392|0.9144|1.1105|1.1786|1.1694|1.3219|1.5529|1.4803|1.6654|1.8601|1.9319|2.1919|2.2139|2.418|2.4208|2.1322|2.1559|2.1967|2.4177|2.5235|2.8392|3.0521|3.2666|3.2328|3.4136|3.1919|3.2854|3.1431|3.3422|3.5323|4.1458|4.5348|4.6308|5.0294|5.0612|4.1422|4.8069|4.7683|4.4442|4.2049|4.5988|6.5393|6.8246|7.3403|8.0884|8.4624|9.073|9.6125|10.0624|10.6981|10.6727|10.8193|11.9953|11.438|11.9264|12.1653|11.7599|12.2531|13.855|13.2965|14.6479|15.2693|14.903|14.2969|14.1561|15.395|16.6433|16.7259|15.8162|16.9292|18.2825|16.989|16.8499|18.4019|18.2858|15.3199|15.8206|16.3038|17.387|17.5367|17.8302|20.2031|20.9895|21.1798|22.7172|24.1203|26.643|26.1324|27.2198|27.3764|25.697|28.4774|27.0713|25.5508|25.8201|27.9444|29.1946|28.4178|32.3382|29.4805|28.2492|30.4922|32.3071|36.1162|37.8641|36.6067|35.5117|36.3588|35.3825|36.7487|36.3696|34.221|35.9802|34.3081|35.0051|41.6984|45.1206|50.9662|53.0862|45.525|44.115|46.6745|53.4194|54.6246|53.7139|55.568|62.1457|66.3832|65.8894|63.3843|67.2674|66.2274|67.498|62.829|68.7562|71.0893|77.57|
2024-08-10 16:17:31|usa_0116|KR|total_return_price|0.68963376784606|-1.8334|-1.938|-1.7657|-1.4765|-1.6488|-1.6796|-1.8395|-1.9626|-2.0918|-2.0795|-2.2025|-2.3517|-2.5564|-3.1358|-3.4618|-3.5028|-3.4786|-3.9729|-2.7967|-3.5411|-3.5144|-3.6644|-1.9757|0.9538|1.0106|1.6351|1.3853|1.1468|1.1014|1.4648|1.0219|2.2255|2.0325|1.7486|1.6351|1.5556|1.5669|1.3398|1.1582|1.7373|1.76|1.6464|1.7827|2.1688|2.0665|2.2709|2.3734|2.3959|2.305|2.8273|3.0317|3.6789|3.7357|3.4518|4.0536|4.6327|4.996|5.3707|5.9271|8.3911|7.6076|8.5955|10.0829|10.8777|9.8672|9.5606|7.5622|6.3813|6.7446|7.5168|8.198|9.3707|8.208|9.5779|8.8875|8.0518|8.2734|7.078|5.3776|4.778|5.1959|6.1587|6.355|6.0461|6.3586|5.7409|5.4902|5.8245|5.73|7.2125|7.2306|7.3978|7.3614|8.3585|8.2212|10.3833|10.8465|9.5665|10.8625|9.4417|10.1294|10.5472|10.2718|7.9971|8.1478|8.0911|8.7911|8.3026|8.5211|8.1536|8.5059|9.3542|9.4869|9.7471|9.1285|9.6374|9.2555|8.8622|10.1332|13.4668|13.9707|16.0275|17.5521|18.0349|19.0224|20.3088|23.1757|32.0753|28.8326|32.9222|31.8033|32.3656|29.9455|29.0166|26.3898|25.3049|25.4422|21.1246|17.9287|20.9458|22.0394|25.5026|26.2941|21.9385|22.9909|18.9753|22.2505|27.5143|28.8754|31.9301|29.7167|33.5712|34.0843|38.1522|37.6988|54.56|51.317|44.3367|45.3984|47.9359|47.2174|47.4782|44.5501|56.8299|55.0891|54.5|
2024-08-10 16:17:35|usa_0117|HAL|total_return_price|0|3.9843|4.7752|4.995|4.7313|5.0243|3.9403|3.8524|3.1865|3.424|3.2703|2.851|3.0746|2.5814|2.5696|2.5426|2.8797|4.1709|4.5615|4.7271|3.0197|4.1677|3.6436|3.1623|3.5426|3.8461|4.266|4.8776|5.5786|5.9558|6.3516|6.8142|6.0878|6.2013|4.9243|4.6343|3.9016|3.1791|3.7137|4.8149|4.0766|5.1786|5.4815|5.3724|4.65|4.3016|5.0239|4.7135|4.9952|5.5246|5.4663|6.4247|7.8371|9.2704|9.087|8.4923|9.9937|11.2813|13.239|17.4187|17.438|16.8958|15.0418|9.6867|10.0863|13.1657|15.5208|14.1029|13.8883|14.1978|16.3841|17.0319|12.6593|12.8734|12.5045|7.9564|4.6497|6.1051|5.7401|4.6875|6.8388|7.6236|8.5037|9.0124|9.7147|11.3988|11.3915|12.7462|14.8915|16.4601|18.2521|26.2078|23.7457|28.0454|28.5606|21.9476|24.0084|24.5997|26.8063|29.9183|29.6108|30.7938|41.6282|25.4568|14.362|12.2873|16.5087|21.7098|24.1613|24.2663|19.8412|26.8095|33.1794|40.5788|41.5971|24.9455|28.2824|27.2687|23.3953|27.8392|28.7437|33.5866|34.7793|40.2432|42.5389|49.4921|59.8168|54.4626|33.3532|37.3684|36.8246|30.3657|29.3731|30.9928|39.4628|39.2692|47.4856|43.349|37.7732|40.8984|43.6017|42.0433|40.5115|36.604|24.0053|26.6164|20.8308|17.434|22.8295|6.4583|12.2836|11.4353|17.9833|20.4591|22.086|20.6993|21.9382|36.4576|30.2782|23.8662|38.272|30.9062|32.3912|39.9254|35.7947|39.2221|33.78|
2024-08-10 16:17:39|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2284|0.2932|0.5746|0.525|0.493|0.5983|2.0679|2.3647|1.2557|1.4756|1.3739|1.1374|1.6061|0.8475|1.5505|1.5929|2.0336|2.1744|2.7328|2.5467|2.7684|4.1384|5.1804|5.1361|5.7683|6.9261|9.6093|10.4878|10.699|10.5764|11.4118|13.5048|15.2936|16.801|17.516|20.0381|17.0257|18.1131|15.4094|13.0894|14.7602|10.3652|8.1996|9.4391|12.1223|17.5524|20.5807|23.1459|22.7282|29.2706|33.275|36.9571|33.2977|28.467|29.198|34.9367|27.2411|31.7314|33.544|34.7874|28.4397|37.284|45.8468|45.9467|44.4121|40.6528|47.8173|56.6525|55.472|56.8522|54.5004|56.934|51.9761|43.3225|50.8773|54.0464|60.4342|66.1636|64.9064|73.7512|72.5586|71.0581|58.6343|67.103|58.908|56.1864|58.0057|43.6|53.5324|65.6192|77.6851|74.2861|66.0844|71.0298|85.1703|86.343|65.2368|55.7407|55.7515|59.6551|64.2108|66.9114|74.9186|72.9774|68|
2024-08-10 16:17:43|usa_0120|BAX|total_return_price|0|1.647|1.9142|1.8863|1.4835|1.0767|0.981|0.9172|0.8375|1.005|0.981|0.8135|1.0167|1.1827|1.2439|1.0578|1.295|1.6541|1.6692|1.9675|1.5855|1.6186|1.4499|1.2779|1.2866|1.4435|1.5559|1.7454|1.918|1.884|1.8893|1.9242|2.2472|2.7109|2.6579|2.7993|3.3626|3.0722|3.1277|2.8483|2.8507|2.6858|2.6042|2.0614|2.3058|2.1866|2.5858|2.8208|2.8862|3.3973|3.6643|4.2|4.3322|4.7386|5.0094|5.0204|4.464|4.7524|6.0154|5.882|5.7411|6.3408|6.2566|6.9899|7.6265|7.8911|7.3117|7.3373|7.7198|7.7044|9.4664|10.7454|12.1991|13.0041|13.5373|15.2087|15.132|16.7938|12.5418|8.6198|8.1803|5.4458|7.596|8.49|9.2538|9.3659|10.4559|9.751|10.833|10.6574|11.636|12.5047|12.1371|12.5111|11.8502|14.6548|15.3166|17.5013|18.8219|18.9102|19.6366|19.6945|21.9209|22.6354|18.6498|17.9922|18.7925|20.4021|21.2018|21.2188|15.0108|17.8367|19.1457|20.558|23.0476|21.9081|19.5422|23.8662|21.483|24.7084|27.6796|30.5227|29.4878|28.3313|30.4032|32.5907|32.4434|32.626|33.7554|32.0015|33.1428|28.7474|33.487|36.1629|39.9276|42.1459|39.3738|46.1694|54.0427|56.1618|57.9958|58.4927|66.5829|69.6925|59.6706|73.9005|74.65|79.9292|76.6156|74.5777|79.3025|74.2819|74.3543|78.3982|75.0863|75.2927|80.658|73.0978|60.787|51.2314|48.7325|39.0556|44.1849|36.8556|38.0572|42.3692|33.45|
2024-08-10 16:17:47|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|536.3|
2024-08-10 16:17:50|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0861|7.6333|10.8288|15.1062|18.1916|17.7813|12.8351|17.6653|22.995|22.5673|28.5074|32.3709|37.8293|39.5757|43.2796|47.8381|55.1838|61.3684|67.0346|51.1113|55.0233|65.9654|51.61|55.977|55.3071|51.7744|51.6054|59.0518|61.4643|54.7738|68.916|76.5816|72.5357|78.0108|73.5426|57.1824|61.5717|64.1528|66.7203|71.4553|38.1409|51.6836|55.8951|72.2773|85.3703|84.5061|79.9745|74.2176|89.134|82.0653|66.8166|74.636|84.2676|84.8923|91.3042|93.3794|101.5624|95.78|
2024-08-10 16:17:52|usa_0123|WMB|total_return_price|0|0.586|0.6482|0.7202|0.7235|0.7333|0.6875|0.7922|0.7791|0.7982|0.7697|0.7733|0.8264|0.6645|0.6765|0.5441|0.6956|0.9708|1.057|1.0938|0.7414|0.8862|1.0215|1.0777|1.026|1.0273|1.2904|1.4576|1.3643|1.1554|1.0886|0.96|0.9701|1.2069|1.222|1.3937|1.5142|1.4289|1.1773|1.4411|1.6356|2.0315|2.3277|2.6944|2.1087|2.098|2.5254|2.6685|2.256|2.782|3.0232|3.4135|3.8726|4.4871|4.4472|4.6218|5.1438|6.1664|6.0926|6.5679|8.0209|9.0983|9.6551|8.2803|9.045|11.522|12.4609|11.009|9.0426|13.052|12.4399|12.6618|12.0315|12.9656|10.6105|8.8528|8.357|7.798|2.0269|0.7681|0.9225|1.5701|2.7121|3.2387|3.3805|3.2986|4.1102|4.1794|5.649|6.5442|6.632|8.7815|8.155|7.5642|8.302|8.5207|9.3609|10.2424|11.4243|12.3547|13.024|12.0475|14.7763|8.7096|5.3847|4.2845|5.9241|6.8349|8.1189|8.9498|7.1392|7.527|9.8002|12.4246|12.1538|9.8741|13.5242|15.5889|14.7329|18.0516|17.0725|19.7321|17.2804|19.5485|20.9611|22.2689|32.2312|30.9493|25.4354|28.9858|33.2896|21.6743|15.4799|10.0371|13.919|19.9114|20.3065|19.4945|20.1558|20.1771|20.7165|17.1029|18.8962|19.1731|15.7703|20.8301|20.6183|17.9652|18.0064|11.0167|15.1083|15.9116|16.5307|19.8655|22.5931|22.4459|22.8717|29.7338|28.0943|26.1052|30.3807|27.9926|31.0274|32.4602|33.9829|38.5231|42.5|
2024-08-10 16:17:57|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9711|16.1445|16.7903|14.4087|16.3869|16.3397|17.6228|19.6234|22.3967|23.9946|24.5361|25.3483|29.6269|30.681|35.6448|36.7311|40.2282|41.4344|41.1682|40.0598|47.2554|49.5976|53.2538|52.3411|52.9975|39.7745|37.938|41.1603|15.4701|10.8089|21.3297|31.1245|30.1582|33.9521|31.7775|33.6481|35.5085|36.4938|37.0253|29.25|31.0433|39.7494|28.1597|35.3779|33.7053|38.1221|45.7189|51.8935|60.1304|57.4069|58.7401|61.6131|60.8932|55.5878|59.0874|51.69|57.171|51.4703|48.1397|56.54|75.8657|75.8891|75.5477|75.8927|84.7225|80.4392|71.025|75.363|61.1977|72.096|76.4221|70.0308|74.6095|35.6235|49.4775|57.0713|64.9383|77.8172|88.0743|85.703|96.5145|106.3761|88.3925|85.1639|91.9878|77.2769|82.4795|95.4336|101.3978|112.5805|118.59|
2024-08-10 16:18:00|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|17.113|15.6306|13.2273|7.5522|4.9822|6.5347|9.0082|4.7102|5.2892|8.0346|9.9029|11.4642|9.9205|10.4818|10.9467|8.7714|8.2363|7.3417|7.175|8.3591|9.7713|7.8592|10.2187|14.9728|16.1482|20.5048|24.5801|29.7159|34.7711|34.9818|43.0116|42.2344|36.6985|41.5855|46.8203|44.466|31.3141|34.1738|45.9451|41.6943|48.5978|44.3389|52.5598|52.9286|48.1262|54.8681|48.1287|47.9459|54.5322|57.7345|58.408|21.2396|27.6578|33.533|39.6452|47.3669|42.331|39.8525|39.1317|36.515|29.9487|32.3382|32.4863|33.4639|45.5105|39.0358|40.4449|43.5052|48.6404|
2024-08-10 16:18:05|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.625|11.125|14.75|18.125|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.875|4.5|4.875|3|6.25|9|15.625|12.75|12.75|17.375|20.125|16.125|8|10.125|11.188|8.563|7.375|9.219|7.6875|7.375|6.625|7.8125|8.125|12.75|29.5625|29.8125|32.625|35.2656|22.1875|34.65|22.24|28.16|24.99|14.51|13.5|18.51|7.52|15.76|17.67|14.71|13.58|10.53|8.68|9.21|5.11|8.39|9.49|15.9|16.63|12.82|15.69|20.07|21.62|17.92|17.8|24.15|19.19|14.44|21.83|18.36|13.86|17.92|19.3|24.18|26.49|22.32|27.4|32.83|44.94|56.71|58.2|55.43|116.62|114.22|152.66|171.07|176.403|224.88|312.87|275.24|300.28|282.47|360.52|410.25|451.48|510.13|465.14|542.87|360.44|349.23|402.02|367.09|387.51|491.14|447.12|375.96|344.36|344.99|404.04|373.5|410.62|313|277.4|375.48|488.29|623.65|559.78|483.11|473.14|558.54|605.18|631.52|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|
2024-08-10 16:18:09|usa_0129|CI|total_return_price|0|2.4977|2.5107|2.3086|2.2825|2.2564|1.6369|1.9042|2.3151|2.5955|3.0976|2.8172|3.3877|3.8657|3.4084|2.9421|3.024|3.4456|3.5634|3.7023|2.5343|2.7417|2.7924|3.2344|2.8925|3.3138|3.5233|3.988|3.8414|3.3167|3.3297|2.5533|2.817|3.7254|3.3118|3.2724|4.4845|3.7837|4.2059|3.8278|4.5468|4.8696|4.8431|5.2335|5.1133|4.8956|6.0833|5.1938|5.4261|6.4399|6.7559|9.1324|9.1182|10.1563|10.5545|10.8068|12.3891|13.3091|16.2504|17.154|15.9761|19.029|19.2929|18.575|21.7982|23.724|25.271|22.1478|23.0407|21.7687|27.5073|30.2115|38.3839|31.237|27.9746|24.3071|27.2445|29.9168|28.8378|21.0316|12.3176|13.804|14.2628|13.6595|17.694|18.2717|21.3456|21.5722|25.2795|27.683|33.1876|36.5536|34.6508|40.5281|30.5732|36.1088|40.8508|44.302|48.6586|49.6652|50.0843|37.8522|33.0192|31.7037|15.7212|16.4606|22.5433|26.2865|33.0055|34.2708|29.0993|33.5213|34.3458|41.5229|48.2277|39.3286|39.3849|46.2259|41.2983|44.2736|50.1774|58.5801|68.0851|72.1896|82.1642|78.6819|86.4251|85.2223|96.7055|121.6759|152.2829|126.9212|137.5528|129.045|120.3473|122.5382|125.4249|137.7789|157.4361|175.8236|191.0132|157.802|159.881|195.9119|178.6679|151.3289|148.2519|142.8318|192.4217|166.7575|176.6116|159.4446|195.934|228.4886|224.964|190.8185|220.0139|230.6621|254.7839|269.3199|322.7122|249.942|275.7547|282.3856|296.9827|361.701|330.57|
2024-08-10 16:18:13|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:18:14|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6932|3.3154|3.4295|3.6147|4.4488|5.7179|8.0136|6.1741|4.6698|4.406|3.5434|3.2225|3.4935|3.7644|4.3564|5.0078|4.4739|5.6123|6.7051|6.6732|6.3219|5.5256|5.5507|6.7439|6.7576|7.8482|8.6672|8.5114|9.3113|10.8403|11.9398|12.0347|11.2209|10.9014|11.3988|11.7671|12.2346|13.8739|13.7785|15.6105|16.243|18.4759|18.0668|17.1302|16.0366|15.6342|13.7606|16.8441|17.1816|17.9475|19.8329|20.3446|24.1722|25.9295|27.3543|29.6158|26.6472|32.0825|38.9565|35.462|36.75|37.0446|40.4249|39.2376|40.6571|43.3718|43.5516|47.2264|42.1274|42.9981|46.8305|53.9817|48.21|44.4557|50.2733|51.3308|56.6352|55.3692|56.1267|65.0917|65.2239|72.5855|76.0671|70.195|81.9333|83.1877|90.7334|101.0272|103.9217|92.6832|63.3381|80.7461|85.2397|101.8097|101.9396|108.8461|116.1668|132.4086|113.5478|109.2777|102.877|124.4769|128.9552|135.9034|123.1275|129.3736|137.972|132.46|
2024-08-10 16:18:17|usa_0132|TRV|total_return_price|0|2.814|2.6868|2.351|2.4629|2.6664|2.1271|2.1016|2.183|2.5036|2.9514|2.758|3.282|4.2424|3.7767|3.1602|3.4234|4.0543|3.9614|4.6061|4.0563|3.8787|3.9022|3.971|4.0167|4.5298|5.0022|5.5731|5.6863|5.7552|5.6433|4.964|6.2911|7.0475|6.4176|6.3282|7.6006|7.4235|8.5149|8.1564|8.3362|8.6832|8.7474|10.1186|10.0585|8.7862|9.1559|9.3558|10.3924|11.7041|11.6222|13.8772|13.318|13.3916|13.0161|13.6111|14.4851|16.139|19.0837|20.5345|20.7806|22.6942|21.5523|16.7724|18.0953|16.2781|16.8056|14.6581|18.0974|18.4986|18.6422|27.6705|29.981|24.4823|28.3254|23.1994|24.9081|26.1438|22.3568|16.6587|19.919|18.7682|21.7191|22.1997|23.9496|24.4748|25.0611|20.5687|23.2023|23.122|25.0339|28.5676|28.5849|26.887|28.8577|30.5317|35.1355|34.0502|35.3747|33.4772|35.9708|32.1891|29.371|30.8026|31.017|28.1365|28.6097|34.5257|35.1972|38.3118|35.2435|37.5526|40.42|43.4204|42.9047|36.1178|44.183|44.5258|48.3817|52.1028|55.1631|65.0314|62.1107|66.2908|71.208|67.3285|74.8589|75.1944|85.1731|87.4547|78.661|81.5052|92.9201|96.6238|99.1324|95.9321|103.1144|102.0909|107.7898|105.0159|116.8886|120.2871|106.6142|113.6972|105.6152|121.6828|133.3822|133.3572|123.5744|90.2395|104.284|99.6706|130.1344|140.1982|140.3389|143.2893|148.3049|174.1486|162.0437|147.6182|181.5567|166.8585|170.0159|160.8848|188.6916|229.0052|203.34|
2024-08-10 16:18:21|usa_0133|GIS|total_return_price|2|0.8443|0.7476|0.7848|0.7067|0.7439|0.8089|0.7439|0.8201|0.8926|0.8461|0.8852|1.042|1.1775|1.329|1.3809|1.5767|1.6987|1.8565|1.4079|1.6239|1.5387|1.6445|1.7465|1.8635|2.2359|2.3842|2.5987|2.2581|2.8593|3.1124|3.4206|3.9232|4.3069|4.7565|4.8489|5.1681|4.7893|5.2819|5.3613|5.3341|5.0715|4.8986|4.8069|4.4425|4.4181|4.3935|4.4272|5.0442|5.3101|5.3329|5.7422|6.0408|6.0797|5.9099|6.8498|7.0932|6.9363|7.088|8.2414|8.0711|7.7119|7.4515|8.6618|9.3212|9.3528|9.8118|8.8907|7.8342|9.5114|7.7541|10.0021|10.9786|10.4381|10.9951|12.3159|11.602|11.4813|10.6901|11.404|11.0215|12.0996|12.0605|11.7789|12.1062|12.1962|12.5986|12.2133|14.1486|13.4575|12.6291|13.1052|13.6729|14.503|15.2598|15.8427|16.0517|17.5642|16.1342|17.4857|16.3888|18.6216|19.6374|18.8653|15.7882|15.5285|18.266|20.9467|22.3369|22.2504|22.7658|22.4119|23.7416|25.6195|24.6226|26.1573|25.2728|25.4486|26.3696|27.7093|31.5151|32.2994|34.1004|35.1462|35.1352|38.8839|38.0789|37.9395|38.9884|41.0209|41.7841|42.8588|44.0089|47.287|53.6981|46.5612|46.4841|44.0521|41.7233|44.7292|40.3048|34.0862|37.4925|34.8623|39.3025|41.6264|45.7117|45.7176|42.4057|55.0341|56.2666|53.9594|49.2308|56.7274|52.6144|56.6838|62.3419|65.0551|72.0384|80.5714|75.5772|80.4965|65.2182|61.9486|63.03|68.092|69.12|
2024-08-10 16:18:25|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2308|10.4749|10.0711|10.4244|23.8042|35.7299|40.7066|33.5333|50.6156|50.1105|37.9929|37.3616|41.5706|39.6238|25.7266|34.7004|46.9735|41.2574|47.0725|45.5633|51.0725|49.8133|38.2622|40.0501|31.7762|30.5307|31.1334|27.2506|29.5608|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|
2024-08-10 16:18:28|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:18:29|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2372|0.0896|0.1102|0.1083|0.1009|0.1009|0.1326|0.165|0.2106|0.2093|0.257|0.231|0.1727|0.1732|0.3093|0.3788|0.4773|0.6998|0.7987|0.5429|0.4165|0.6058|0.8475|0.995|1.2066|1.1341|0.9438|0.8713|1.0457|1.2342|1.7152|2.3419|3.1017|2.1561|2.7761|2.6332|2.4766|3.4535|3.4581|4.3824|5.8095|6.8224|6.1883|5.3187|6.4262|13.7659|23.5615|26.7243|16.4023|18.7693|27.9795|24.7661|26.523|20.9118|11.3691|11.2866|8.4896|11.4292|9.6788|8.2898|6.4486|8.0513|5.3643|7.5057|8.8716|8.8287|8.6669|7.1879|6.8895|8.9851|7.911|8.5087|10.9026|11.1023|13.0469|12.1351|13.6262|14.755|13.9904|15.7368|17.4176|20.6476|15.2546|16.6766|21.1647|13.2105|12.7204|14.4412|15.8177|15.5976|15.5431|11.83|11.6423|14.3856|15.207|13.9207|9.5829|9.6198|12.3367|11.1506|11.0759|12.4943|15.4473|18.6025|18.5734|22.9023|24.1339|23.8359|26.0703|26.8363|27.1175|29.1422|25.5351|29.4985|25.1648|22.7879|28.4904|35.6969|36.9834|39.0088|39.7916|46.8174|47.6837|46.7406|45.073|38.1873|39.4645|37.237|38.9327|44.4412|31.5341|31.8123|34.3407|50.4707|62.2237|69.6891|69.886|80.8695|81.2433|61.0695|69.6884|80.9563|51.0892|55.5754|54.037|68.0283|71.8162|73.3966|
2024-08-10 16:18:32|usa_0137|CSX|total_return_price|0|0.2349|0.2805|0.2878|0.2908|0.2761|0.2438|0.2879|0.282|0.2732|0.307|0.2835|0.3555|0.4383|0.3916|0.332|0.3554|0.3907|0.4329|0.4877|0.3685|0.3868|0.3484|0.4002|0.4209|0.4015|0.4357|0.472|0.4942|0.4714|0.4783|0.3807|0.4573|0.5362|0.6654|0.7773|0.861|0.876|0.9546|0.8941|1.0479|1.0343|1.1016|1.2019|1.2746|1.2828|1.1883|1.0845|1.1096|1.2622|1.2111|1.3635|1.488|1.4962|1.5904|1.6731|1.4075|1.5577|1.8687|1.9785|1.8365|2.034|1.5643|1.4567|1.4471|1.3678|1.6014|1.5074|1.1247|0.8538|0.7803|0.8124|0.9775|1.2817|1.3892|1.211|1.351|1.4731|1.3588|1.0256|1.1046|1.117|1.1822|1.1529|1.4209|1.2014|1.304|1.3252|1.6041|1.6712|1.7158|1.8736|2.0521|2.4228|2.8595|2.6743|2.8123|3.2813|3.7034|3.5232|3.6396|4.6533|5.2266|4.5568|2.7277|2.1896|2.9551|3.5904|4.1783|4.4084|4.319|4.8381|5.6744|6.9283|6.9444|4.9726|5.643|5.7984|6.0645|5.6627|5.4223|6.8119|6.4519|7.2049|8.0973|8.1986|8.767|9.1703|10.407|9.5567|9.47|7.8559|7.6257|7.623|7.7749|9.151|10.8356|14.0912|16.5776|16.5533|16.8468|17.1295|19.6783|22.9143|19.284|23.2996|24.1722|21.7213|22.7662|18.0904|22.0959|24.6927|28.9326|30.8327|30.8612|28.6899|36.3674|36.3305|28.2808|26.0052|30.3375|29.4243|33.6327|30.4375|34.4359|36.9364|33.45|
2024-08-10 16:18:36|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0013|0.0014|0.0021|0.0023|0.0034|0.005|0.0061|0.0071|0.0081|0.0101|0.0138|0.0162|0.0171|0.0226|0.0219|0.0217|0.027|0.0304|0.028|0.03|0.0379|0.0409|0.0493|0.069|0.0867|0.0918|0.1098|0.1505|0.1645|0.1736|0.2084|0.243|0.3097|0.3585|0.4687|0.5917|0.6539|0.8152|0.9385|1.2317|1.3651|1.8288|2.2534|2.598|3.2683|3.9068|3.5494|4.9999|4.8916|6.6142|7.3605|5.7674|7.6251|7.4206|8.2938|9.0763|7.2405|9.3427|7.7998|10.3494|5.9327|2.8333|3.2376|4.2984|3.6353|5.8501|6.8034|9.5747|10.6984|12.75|12.1628|14.623|14.2443|12.7602|12.6425|13.6641|13.3311|14.2469|15.1779|17.2905|18.8023|21.0038|14.4564|13.0111|14.5475|13.3035|11.7115|7.3092|6.7148|9.0046|12.0487|12.5622|13.5617|12.5855|13.2107|15.0241|16.3483|18.1741|15.1055|17.4492|21.1364|20.0242|21.4555|20.3416|22.4014|23.2127|24.8027|29.2933|30.4363|32.9204|32.357|32.0563|31.6851|28.5203|25.0046|24.0661|27.9566|32.6861|34.3422|34.1656|35.1464|36.3987|34.0344|32.4182|30.1887|28.8739|30.4235|25.9833|32.6072|36.705|39.2276|36.612|24.4545|31.2009|37.5719|43.0925|55.4339|64.0199|63.7392|76.4543|61.9887|45.6018|47.2005|61.7072|58.4164|66.4738|52.2591|56.9997|64.9655|66.47|
2024-08-10 16:18:40|usa_0139|NOC|total_return_price|0|4.4591|5.4154|5.0023|5.2004|4.4648|5.6079|6.0601|6.3767|7.7786|9.4293|8.4796|7.9821|8.9935|9.1654|8.1652|7.2938|9.2853|7.7729|8.8636|4.8861|5.784|5.8445|6.1014|5.5345|5.5438|5.3281|4.7474|3.6705|3.1543|4.0233|3.4363|3.9207|6.5948|5.872|5.436|6.2228|5.7536|6.3683|5.9838|8.4685|9.2682|10.6036|9.0192|9.7075|10.4614|9.8498|12.1202|11.3544|13.2132|14.2024|16.6976|17.6716|17.6824|19.053|22.5678|23.3832|21.4892|25.0712|34.771|33.0674|30.9984|29.8666|21.2682|21.4091|17.6423|19.651|18.9385|16.2244|16.0271|20.1623|27.8068|25.5165|26.8605|24.8413|31.4782|31.554|35.5156|39.3963|39.225|30.7991|27.3674|27.6514|27.7454|30.8971|31.9337|35.0251|34.9222|35.7414|35.6487|36.66|36.2319|40.2557|45.9151|43.2685|46.187|46.1436|50.8494|53.6123|53.9606|54.6599|54.3318|46.9651|42.7466|32.1279|31.436|33.2031|37.9488|41.2726|48.7957|40.8319|45.8643|49.3823|48.1425|53.6532|40.7482|46.1005|48.5544|51.185|53.7358|55.132|57.7097|68.6341|79.484|96.1533|104.0456|101.4739|112.3793|126.335|138.5415|137.2251|144.259|164.8324|173.4985|195.6948|189.1566|206.3716|211.8141|229.5046|258.1817|276.3004|315.3222|278.9348|288.8657|223.9354|247.5542|297.9581|346.8579|319.5301|282.0781|287.8551|296.6247|287.8353|307.1823|346.4171|344.7664|372.1534|431.6992|463.6773|457.2839|532.2498|452.0561|448.1933|434.7249|464.169|476.5495|435.95|
2024-08-10 16:18:44|usa_0140|STT|total_return_price|0|0.5407|0.7462|0.5108|0.4629|0.5108|0.5427|0.6384|0.7385|0.8391|1.0859|0.9816|1.3492|1.5752|1.8683|1.4458|1.5514|2.2298|2.0205|2.0194|1.3488|1.6013|1.6525|1.8236|1.8252|1.9471|2.1302|2.6633|2.7533|2.6505|2.8736|2.0277|2.4941|3.2665|3.2255|4.0234|4.6635|4.6791|5.2236|5.4035|6.4283|6.5559|4.8998|5.2896|5.5888|5.3852|5.8|5.5037|4.3404|4.8575|5.6452|6.1489|6.9455|7.7452|7.9288|8.9499|10.1122|10.8847|14.5455|19.2001|18.3725|20.7576|22.0244|17.3301|22.1379|26.2004|27.2659|20.6877|23.4401|31.1312|34.1379|41.9006|40.0961|30.2122|32.0841|29.5663|34.0244|36.1344|29.248|25.3585|25.6808|20.9136|26.1443|29.9537|34.7667|34.8988|32.7598|28.7952|33.2323|29.6969|32.8943|33.4775|38.0667|41.6246|40.1535|43.2705|46.9095|45.1843|47.8869|47.8746|57.1966|55.8065|45.3678|40.4875|28.1844|22.0645|33.8422|37.7211|31.231|32.3856|24.271|27.0339|33.2719|32.399|32.6406|23.4114|29.476|33.4476|32.9996|31.198|35.1348|44.3562|49.1469|49.747|55.7261|53.0115|51.4944|56.5844|60.5708|56.9685|59.9149|52.5663|52.1637|46.2699|42.9174|55.7223|62.4994|64.3274|72.8133|77.8693|79.8981|81.9838|76.8678|69.5617|52.757|55.4422|47.6305|50.731|68.2398|46.4225|55.8529|52.6007|64.9918|75.4748|74.3912|77.1051|85.1615|80.2739|57.3152|57.1173|73.4502|72.2772|70.4875|65.1618|76.049|76.599|73.31|
2024-08-10 16:18:48|usa_0141|NSC|total_return_price|0|2.3225|2.3532|2.6987|2.5835|2.4146|2.0845|2.3263|2.3993|2.6373|2.8024|2.787|3.3244|4.061|3.6725|3.336|3.5986|4.0216|4.3032|4.5368|3.4963|3.6688|3.9646|4.0456|4.3681|4.6047|4.9503|5.4641|5.8627|5.7927|6.3278|5.4543|6.2871|6.7816|6.9942|8.4429|9.239|9.352|10.05|8.9732|9.8216|10.2151|10.5955|11.1869|11.6399|10.7409|10.5501|10.5044|10.3067|11.4635|11.6388|13.0066|13.9049|15.0116|15.0458|16.3353|15.83|15.4387|18.3673|18.9249|17.049|20.9452|16.6981|16.3946|17.9865|15.0832|17.3266|14.1873|11.969|8.4936|8.8913|8.8358|8.1584|10.2982|12.7738|9.9773|11.3862|14.9117|14.6039|12.6538|12.5711|11.7145|12.1586|11.7667|15.1009|14.1566|17.0538|19.1943|23.4261|24.0582|20.1734|26.5207|29.4071|35.5825|35.1244|29.1972|33.4478|33.8104|35.2741|35.0005|34.1829|37.016|42.9135|45.538|32.5311|23.5465|26.5409|30.6079|37.4772|40.2373|38.4116|43.3608|46.0383|51.0942|55.5669|45.5197|54.6755|49.7238|54.555|48.693|47.7032|59.8825|56.8078|60.9136|73.5388|77.4324|82.5729|89.9368|88.7983|83.8397|71.5842|63.0506|70.3239|69.8285|71.8811|82.5055|92.4601|96.2969|105.2077|114.9427|126.5322|119.1367|133.0498|159.9357|133.1376|167.2483|179.1505|162.2921|176.2589|133.145|161.0113|197.2056|219.9093|249.5198|247.4835|224.0501|279.8566|269.3079|215.62|199.8734|236.2283|204.3407|220.0308|192.2131|232.3676|251.9899|213.514|
2024-08-10 16:18:52|usa_0142|ETN|total_return_price|0|0.8002|0.9738|1.0794|1.2959|1.1376|0.9618|1.208|1.2464|1.208|1.2025|1.2431|1.5047|1.7722|1.6231|1.635|1.7778|1.928|2.2586|2.4196|1.9639|2.0605|2.0909|1.9885|2.1504|2.2303|2.3806|2.452|2.2872|2.2824|2.5784|1.8336|2.099|2.3979|2.6129|2.7201|2.8413|3.3179|3.575|3.5099|3.7174|3.8339|4.1574|4.7491|4.7451|5.4715|4.9469|4.5495|4.7538|5.2498|5.693|5.2345|5.3443|6.053|5.9355|6.1647|7.1772|7.3158|9.1066|9.6894|9.4106|10.0922|8.2897|6.7372|7.6537|7.8042|10.0977|9.5225|8.0688|8.7294|7.5458|6.9915|8.5942|9.1541|9.4248|8.009|10.1331|11.095|10.0192|8.834|10.8951|9.8173|11.0922|12.5765|15.3983|16.0631|18.5919|18.2845|20.9533|19.0247|17.5156|18.6692|19.8107|21.6611|22.4841|20.656|22.6669|25.346|28.3432|30.316|29.8147|24.6517|26.4422|17.6041|15.7536|11.818|14.4657|18.5327|21.0019|25.2074|21.9168|27.8273|34.4614|37.8791|35.3831|24.5979|30.39|35.0557|28.1042|33.8153|39.0768|44.4743|48.1264|50.6507|56.3391|55.9676|57.8929|47.8695|51.707|52.1032|52.1707|40.0117|40.9862|49.7611|47.9418|53.2155|54.8466|61.1189|64.6553|64.311|66.6609|67.9731|64.1569|75.0505|59.9661|70.9819|74.0201|74.5485|85.6104|70.8311|80.5156|94.5805|112.1413|129.7742|139.8047|141.5152|164.5137|145.2549|121.2872|129.0823|152.6975|167.5201|197.6256|210.4288|238.5497|310.7021|312.4983|
2024-08-10 16:18:56|usa_0143|APD|total_return_price|0|1.8495|2.1606|2.155|2.0192|2.0814|1.8665|1.9796|2.0814|2.1889|2.517|2.3755|2.9199|3.6497|3.2232|3.0466|3.275|4.1926|4.4274|4.6417|3.8859|4.3038|4.8869|4.0746|4.0456|4.2377|4.0001|4.5965|4.8586|5.325|5.7987|4.6469|5.7087|7.0642|7.1094|7.1284|7.8918|9.0993|9.1757|9.6316|10.1988|9.6766|8.6619|8.6068|9.8818|10.0172|9.5722|10.6204|10.1979|11.9756|12.8736|12.1016|12.3128|12.8173|13.5927|13.8115|16.4601|16.2329|20.0465|19.9894|19.905|20.136|19.5287|14.6116|19.7393|16.9905|20.311|14.5815|16.9388|14.4512|15.7235|18.5217|21.1975|19.9588|23.8927|20.267|24.7569|27.3754|26.8737|22.4876|23.0068|22.4187|22.6461|24.6876|29.0552|27.7029|29.1925|30.4162|32.5985|35.7888|34.2942|31.5594|34.0732|38.8926|37.2208|38.8588|41.3595|43.7683|47.8027|58.393|59.1538|55.4623|59.8872|41.7681|30.9642|34.937|40.4188|48.8502|51.3438|47.1768|41.6717|53.5901|59.1946|59.1041|63.0604|50.7897|57.0768|61.9762|54.9958|56.8106|58.1924|60.8712|64.4957|75.5895|79.8253|85.6119|93.1037|94.8189|105.6456|111.4488|101.4289|95.2383|97.77|108.9439|108.1597|114.4799|119.9172|113.5938|120.9108|127.8075|140.3511|136.984|135.0939|145.8659|140.7168|168.9235|201.292|198.3223|211.0999|180.4878|219.5617|272.0874|250.8191|259.6515|266.8914|238.9803|285.3182|235.8611|228.4836|222.6767|296.4864|277.9795|291.6351|277.6238|269.9421|240.6082|256.28|
2024-08-10 16:19:00|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2878|1.0906|1.2878|1.6221|1.6257|1.6235|2.0368|2.3158|2.6793|2.6272|2.4933|2.7879|2.5361|2.4619|2.5782|2.4402|2.7942|3.4172|4.2905|4.681|5.5972|6.383|8.318|9.5938|9.748|9.4052|9.7882|11.927|12.9444|13.6769|15.7987|17.1023|20.4957|21.3572|21.4165|20.6565|17.9526|18.3928|21.6571|27.1969|26.022|25.0917|27.9142|24.123|27.7857|32.1443|42.4429|42.5179|44.0898|47.6858|50.224|56.5729|48.7828|41.8519|56.7783|61.8095|90.212|83.1328|121.7244|129.6154|150.22|
2024-08-10 16:19:02|usa_0145|PPG|total_return_price|0|1.4103|1.4562|1.5078|1.5995|1.3931|1.2785|1.5479|1.5078|1.7084|1.9206|2.0639|2.3391|2.9885|3.1735|3.0102|3.4445|4.1973|4.4999|4.3563|3.2174|3.8202|4.5065|4.2923|4.0518|4.4125|4.501|4.4107|4.1295|4.4843|5.0823|4.6715|5.0732|5.3173|6.0771|6.0671|5.6354|6.7202|7.4208|6.6874|7.5739|7.8618|7.6384|7.669|8.9862|8.8689|9.0099|9.5893|9.0505|9.2742|10.6114|11.5542|11.4781|12.3397|12.3868|13.9035|14.4297|13.9696|15.1246|16.3924|15.0283|17.9734|18.4813|14.5957|15.6731|13.8872|16.095|16.4511|17.2625|14.5445|12.4103|11.2214|13.2113|13.2585|15.2395|13.364|15.2292|16.3085|18.5257|13.4782|15.2522|13.8369|15.7146|16.3023|20.1389|18.4735|19.9804|19.719|22.0839|23.3185|20.6029|19.5732|19.2978|21.2805|22.3276|22.8677|22.0446|24.3156|26.4962|26.4785|24.7888|21.5296|20.5829|21.1009|15.5223|13.7106|16.5019|22.086|22.4157|25.2646|23.5252|28.5739|33.2267|37.8653|36.337|28.4888|33.8789|39.1204|43.5751|47.4066|56.1421|55.7998|61.2387|70.1415|79.8962|81.7642|89.1186|83.7138|98.6775|96.5569|98.5461|75.5822|85.4736|96.8046|90.7658|90.4237|83.253|92.6848|97.3414|96.604|104.2627|99.9906|93.333|98.6251|92.796|102.9042|106.855|108.9794|123.2389|77.5108|98.8931|114.3848|135.6571|141.8995|160.8061|135.9474|164.5215|125.5389|110.0199|107.0251|122.2275|130.4658|145.493|127.9233|148.131|144.1941|125.89|
2024-08-10 16:19:07|usa_0146|ITW|total_return_price|0|0.6376|0.8378|0.7678|0.8495|0.7717|0.7464|0.8708|0.8786|1.0613|0.9952|0.9058|1.0885|1.2469|1.3155|1.3294|1.6433|2.2081|2.5008|3.0016|2.1149|2.242|2.7958|2.2712|2.2546|2.2053|2.4088|2.8277|2.9536|3.3359|3.5694|2.9751|3.2217|3.6931|4.2259|4.6038|4.3148|4.406|4.1487|4.5742|4.4801|4.8924|5.1682|5.3588|5.4297|5.6556|5.4633|6.03|6.1928|6.9407|7.8321|8.4091|8.4512|9.2805|9.7356|10.4106|11.5564|11.8889|14.5155|14.4791|17.5578|18.5233|19.5462|16.0189|17.0904|18.2757|24.2675|22.1204|20.0984|16.4877|17.0641|16.79|17.96|17.1977|19.211|16.4896|20.7034|22.1867|21.0118|18.0145|20.1015|18.091|20.5576|20.7586|26.3638|24.971|30.2921|29.5297|29.4627|28.5494|25.4977|26.4546|28.3785|31.1681|30.8524|29.2993|30.2785|33.9619|35.8055|39.5981|35.7297|32.3709|32.0722|30.2143|24.0433|21.3667|26.0814|30.0525|33.9862|33.7616|29.6354|34.0025|38.8621|39.3415|41.6286|30.9033|34.9623|43.0221|40.1144|45.3937|46.7025|47.0936|53.7549|59.5966|66.0306|64.2052|69.4526|67.3464|75.9268|78.2764|74.3534|67.1221|76.0248|84.4891|86.3891|99.9398|102.6577|111.5948|121.2299|125.8804|142.6171|134.5815|119.6772|122.7649|111.0939|126.7494|134.0717|140.0864|161.7563|128.9415|159.6544|177.4526|188.3236|205.6515|208.604|193.9127|232.7597|198.5959|174.0068|173.6864|213.0743|236.7604|244.5776|226.5352|259.0221|266.7475|236.96|
2024-08-10 16:19:11|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0025|3.9425|3.788|4.0319|4.0275|2.4169|2.5934|3.0504|2.6395|2.3797|2.4685|3.8181|3.9701|4.4133|4.6758|4.4741|4.6438|4.4429|4.8388|6.301|4.7739|3.388|4.7424|5.3278|4.6909|4.9555|6.0188|7.8072|9.6281|10.4955|11.9056|19.2416|20.8121|29.7805|27.2116|31.5663|35.1746|27.2533|27.1349|34.286|39.3376|35.8559|37.4477|26.3197|22.1427|16.3741|11.7981|9.827|9.3465|10.8259|9.4394|11.1358|10.1912|9.9572|13.1835|17.0373|14.6392|10.206|12.1637|14.9904|14.1565|18.6935|20.2656|27.1477|22.8301|22.5597|33.4652|35.4395|33.5897|31.1852|33.5485|43.435|43.0299|41.5704|49.2577|45.1191|36.2634|38.1074|49.5827|48.6138|49.9987|57.606|69.4094|70.6999|85.0505|87.9008|58.4908|66.906|68.2759|68.7346|76.1947|37.3391|49.18|36.8627|49.0003|62.9746|69.5421|63.7587|68.7247|93.9718|99.1618|100.5659|120.2365|133.2773|113.0234|137.6336|127.2852|168.3953|155.7228|
2024-08-10 16:19:14|usa_0148|ADM|total_return_price|0|1.4457|1.7565|1.5416|1.3832|1.3351|1.225|1.2252|1.33|1.4657|1.684|1.5025|1.8953|2.1704|1.9976|2.0431|2.113|2.2646|2.823|3.2052|2.5761|2.4286|2.4626|2.4896|2.6686|3.043|3.6511|4.2579|4.6733|4.6023|5.1883|4.9998|4.8445|4.6895|5.0402|5.7453|7.4331|5.9231|5.3108|5.8765|6.2661|6.0942|5.5966|5.5711|5.6704|5.9872|5.8372|6.8241|8.1339|7.3052|7.3644|6.3931|7.5079|7.6844|8.0192|8.4985|9.734|7.9291|10.4244|11.204|10.1732|10.3141|9.1308|8.3136|8.556|7.3043|7.7345|6.4344|6.4607|5.5229|5.2489|4.8691|8.5069|7.4828|7.426|7.58|8.6687|8.4465|7.784|7.6518|7.6177|6.6679|7.9899|8.175|9.5307|10.6111|10.493|10.7786|14.2137|15.7142|13.7282|15.8997|15.9564|21.8441|26.858|24.7061|20.9031|24.0824|21.7837|21.8501|30.7653|27.3542|22.4972|14.6798|19.4147|18.7997|18.2185|19.9894|21.5135|19.9581|17.93|22.2773|21.098|25.368|21.3465|17.6656|20.4846|22.8053|21.3771|19.8163|20.1087|24.914|25.1878|27.507|32.5555|32.7406|33.4637|38.9544|39.8243|36.5193|37.3479|32.2959|28.7929|28.7625|34.2478|33.9037|36.9673|37.5533|34.0106|35.2079|33.4644|36.4944|38.8575|42.9099|35.23|37.3972|35.6839|36.2586|41.2552|31.5594|36.1572|42.4735|46.3877|52.8186|56.4633|56.2456|63.7022|85.52|73.8638|76.9338|89.1702|76.9217|73.3969|73.6511|70.9634|62.3008|60.45|
2024-08-10 16:19:18|usa_0149|SYK|total_return_price|0|0.3435|0.3925|0.3619|0.3037|0.2944|0.2331|0.2546|0.2699|0.2975|0.3757|0.3268|0.3927|0.5646|0.6797|0.5569|0.5247|0.6321|0.827|0.8193|0.5738|0.7119|0.7533|0.7042|0.6628|0.8193|0.8718|0.921|1.2157|1.1543|1.3753|1.2034|1.535|2.0015|2.4559|2.7506|4.9175|3.639|3.2702|2.9997|3.8543|2.6352|2.549|2.7338|2.79|2.7159|2.6172|3.432|3.6377|4.5285|3.7984|4.6156|5.2058|4.8774|4.5118|5.9745|5.9439|4.9491|6.9387|8.6918|7.4335|9.354|7.6578|6.7846|11.0137|10.0886|12.0263|10.2261|13.9521|13.9772|17.5341|17.2084|20.3086|20.975|22.0187|21.2359|23.4723|24.2605|21.518|23.1627|27.0397|27.656|27.9461|30.339|34.305|35.7255|44.2439|38.8045|39.0154|36.0721|38.4575|39.9696|36.0139|35.941|34.1334|40.1965|44.8498|53.9728|51.3441|55.9585|61.0724|53.1686|51.395|50.9209|32.9845|28.1049|32.8111|37.509|41.7951|47.6027|41.7712|41.8907|45.0959|51.2101|49.5869|39.9663|42.334|47.43|47.2918|47.9545|47.4577|56.7112|56.4549|59.223|66.1058|71.9505|74.7341|71.8397|84.225|82.6795|85.9625|84.9427|84.2363|97.5955|109.3644|106.587|110.0872|121.355|128.3182|131.711|144.0354|150.1363|157.9831|166.6807|147.5426|186.4119|194.5184|205.1546|199.6676|158.9175|172.5654|200.1082|235.9414|235.1477|251.3468|255.8098|260.0655|260.6611|194.6368|198.8403|240.7713|281.8856|302.0136|271.2778|298.0744|357.0293|340.25|
2024-08-10 16:19:22|usa_0150|MMC|total_return_price|0|1.2176|1.2881|1.3215|1.4774|1.4366|1.2918|1.4254|1.7521|1.8337|2.1456|1.9971|2.4404|3.2189|3.5813|3.96|3.744|3.9813|3.8938|4.027|3.1316|3.1852|3.5724|3.6937|3.727|4.1709|4.3906|4.9804|5.3749|4.9588|5.3778|4.372|5.5669|6.1821|5.677|5.669|6.0029|5.6226|5.813|6.8279|6.9648|7.2857|6.7589|6.8016|6.3826|6.5745|6.6595|6.2937|6.4448|6.7408|6.7169|7.3416|7.4839|7.9028|8.2846|8.4092|9.086|9.9797|12.6744|13.6995|13.4148|15.8124|16.5085|13.6802|16.2095|20.7164|21.1978|19.3408|27.1899|31.5084|29.9634|38.2655|33.857|27.6173|29.5165|28.407|31.7282|33.4564|28.8015|24.9801|27.9281|25.9215|31.2484|29.3043|29.86|28.8687|28.4145|28.942|20.9617|19.4898|17.8479|19.702|20.7109|19.2485|17.7313|18.6801|20.4716|19.6789|20.8826|17.3504|18.1385|16.8061|18.4655|22.2555|17.134|14.4412|14.497|17.9978|16.2028|18.0847|16.8371|18.1719|20.7796|22.8281|24.0541|20.6205|24.758|25.8546|25.5862|27.1268|27.7422|30.7605|32.5404|35.7183|39.8973|40.8933|43.2073|43.8777|48.2497|47.5154|48.2704|44.6974|47.7414|52.6557|59.6051|58.8498|59.4521|65.3202|69.2388|74.7955|72.9627|74.3677|74.1539|75.1957|72.8589|86.217|91.9963|92.6863|103.7037|80.8049|100.8728|108.1956|110.8145|115.8557|134.3144|145.1072|167.1382|164.4305|150.2635|145.0442|161.3717|162.9693|184.6826|187.551|187.4293|204.4907|209.9303|
2024-08-10 16:19:27|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.9852|7.6912|7.1898|5.8922|5.8716|5.9437|5.9575|7.2642|7.5346|9.0542|10.5782|10.855|11.8513|12.8518|15.2107|15.661|19.3213|21.3413|24.1968|24.5513|24.5209|22.4022|20.8215|20.058|19.5615|13.6074|13.1667|13.1738|12.8055|19.4617|24.509|23.7095|24.9751|21.3232|19.3485|21.8167|21.4782|20.7625|21.7197|19.6165|21.2214|21.8847|25.9269|27.5654|28.4034|29.4564|31.9214|33.5626|37.3008|34.7071|34.1313|33.1077|34.9924|40.3533|42.1127|39.0955|40.2879|37.7204|34.7087|32.2098|30.8051|31.4493|22.7199|13.4535|17.2727|21.8258|21.5612|23.3369|20.8902|23.1093|23.5088|23.5899|22.8153|17.8571|20.8384|25.2037|27.0388|30.7018|31.3063|38.4544|37.904|40.0274|43.3856|45.2437|47.1809|49.5343|56.9365|57.9265|53.0349|47.8647|51.2732|55.9219|58.3487|57.9865|62.4118|68.9342|75.1354|78.4034|89.6511|81.574|78.9217|85.7386|72.1511|82.6757|89.7346|96.3734|100.1612|82.1089|87.2995|85.2291|100.0442|105.3395|120.2918|118.101|109.9131|130.3182|119.992|118.7222|130.1093|107.0471|106.2088|109.4312|138.3966|172.0452|159.66|
2024-08-10 16:19:30|usa_0152|ECL|total_return_price|0|0.9572|1.0142|0.9264|1.1021|0.764|0.7947|0.8913|0.9484|1.0186|1.1679|1.1679|1.4582|1.7325|2.0861|1.6274|1.6652|2.0095|2.0836|2.3053|1.7394|1.8982|1.6859|1.877|2.0128|2.0435|1.9597|2.3662|2.2157|1.8688|2.0674|1.4783|1.7008|2.1958|2.2407|2.7123|2.4421|2.8262|2.7067|2.9603|3.0807|3.2437|3.6294|3.592|3.8444|3.5204|3.7969|3.772|3.6429|4.2553|4.3207|4.8939|5.3397|5.364|5.9254|6.0876|6.8152|6.9121|8.7173|8.8962|10.1915|10.6983|11.4726|10.56|13.4788|13.257|16.3303|12.8129|14.7374|13.8674|14.8126|13.7197|16.4817|16.2392|15.734|13.9521|15.5143|17.674|17.9246|16.2294|19.3103|19.3016|20.0872|19.8678|21.5995|22.58|25.1237|25.0117|28.0179|26.4301|25.9478|25.6719|29.2441|30.8794|32.8882|34.7862|36.8135|35.1158|34.9631|38.7526|42.1501|35.8487|35.5886|40.2758|29.2969|29.0821|32.7688|38.9765|37.7137|37.3163|38.259|43.3596|43.2382|43.9095|48.6789|42.3557|50.2685|53.8475|59.9683|56.8884|63.3178|70.8223|75.4523|87.6813|92.8214|96.3742|99.6167|102.9861|94.0361|103.1987|102.3086|99.5749|104.1183|101.8536|108.6386|111.828|108.0212|115.8463|123.0352|119.5357|125.092|128.1668|131.5832|147.3925|138.9409|166.9051|187.0972|188.1008|183.7699|148.7735|190.3794|191.6735|207.9696|206.2294|198.8711|201.8588|227.4872|171.7657|150.1105|141.4498|143.0928|163.2842|184.6943|168.0897|197.3876|230.3588|238|
2024-08-10 16:19:33|usa_0154|CAH|total_return_price|0||0.5529|0.6631|0.6272|0.5453|0.5734|0.6169|0.4915|0.6686|0.6695|0.6366|0.7671|1.09|1.0456|0.7867|0.7547|0.952|0.9986|0.8331|0.5123|0.7491|0.8346|0.9439|0.8665|1.0284|1.2427|1.3989|1.6412|1.4421|1.8129|1.6804|2.2499|2.9883|3.1483|3.9826|3.2173|3.2466|3.1704|3.0677|3.2028|3.153|3.0235|3.9016|5.0474|4.888|5.2161|5.5778|6.1832|6.3552|6.3109|7.4014|7.3236|8.6001|9.6597|11.0717|11.7157|10.9429|11.5285|14.3039|15.1427|17.7844|18.9144|20.8393|22.9838|20.0012|19.4458|16.5369|14.5388|13.9419|22.5005|26.8269|30.3198|29.4567|31.5268|33.8052|29.5745|32.4403|28.118|28.4947|27.1318|26.1301|29.5109|26.8179|28.1089|31.6855|32.234|20.1599|26.8026|25.7393|26.5994|29.3458|31.841|34.5516|29.8866|30.5994|30.0479|34.0802|33.0807|29.3609|27.1949|24.8063|24.4609|23.462|16.508|15.1672|14.8359|18.2406|22.0613|24.7749|23.2421|22.9829|26.7836|28.8906|32.057|29.7035|28.955|30.8909|30.2723|28.2597|30.0622|30.5828|34.9033|38.788|49.9167|52.5149|51.7051|56.7584|61.4192|68.9393|64.1723|59.2299|69.1235|63.7571|61.0551|61.1633|57.0055|64.949|62.4229|53.9834|49.4256|50.9395|40.0626|44.6981|37.316|40.6907|40.2185|40.707|44.0487|42.1684|46.34|42.1239|48.495|55.4375|52.5469|45.9613|48.3021|53.6465|49.9159|64.146|74.4234|73.581|92.6602|85.0667|99.8356|111.3246|97.8144|
2024-08-10 16:19:38|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:19:39|usa_0156|DE|total_return_price|1|2.7093|2.4783|2.5671|2.6116|2.2651|1.7588|2.0786|2.274|1.9542|2.0875|1.7854|2.0173|2.4749|1.5968|1.7237|1.9935|2.0804|2.4979|2.0696|2.7136|3.4801|3.4482|3.5663|3.5982|4.0265|4.5071|4.1984|5.073|5.8275|5.6924|3.162|4.3653|3.9755|4.2059|4.656|4.1683|4.1665|3.5691|3.3983|4.0374|5.295|5.6345|6.8917|7.2318|6.9233|6.3817|6.5706|6.5914|7.6384|8.4257|8.4414|10.6863|11.1302|10.251|12.1072|12.4194|13.4251|16.6604|15.4723|15.5711|17.3104|11.9556|10.5976|9.8237|13.0487|11.6717|11.1242|13.4773|12.5302|12.0354|11.5691|13.5531|13.0462|13.4033|11.8879|14.1992|14.5301|13.7064|15.2057|13.8968|14.5796|16.8953|20.2525|20.9858|22.9539|21.2045|20.2962|23.6616|21.4109|25.2934|20.9784|24.95|30.6715|25.4814|30.033|35.5411|38.9311|43.0096|55.5199|62.937|60.616|50.7799|28.0446|25.4516|30.4658|32.5132|34.0758|37.5554|45.1852|50.6211|58.5475|69.588|74.9216|60.6373|58.9695|67.2847|64.6858|60.7021|67.896|75.1455|71.7639|67.1728|66.5794|70.3248|76.8059|70.4999|71.3712|71.555|76.5538|80.4927|66.9189|66.5819|73.2688|68.2015|78.0597|95.1849|99.7922|115.264|119.981|150.8359|123.1428|132.4064|124.4197|151.4403|153.6834|154.4084|163.067|149.1411|137.1976|167.6085|215.4986|276.2816|355.6449|347.6588|330.1009|364.0808|366.1242|334.0152|386.5121|414.0517|371.3213|423.2931|361.2651|390.5984|389.883|371.98|
2024-08-10 16:19:43|usa_0157|BDX|total_return_price|0|1.5905|1.5696|1.3609|1.2273|1.1688|1.1104|1.2482|1.3233|1.6614|1.8242|1.8451|2.0822|2.9098|3.7315|3.3437|3.4081|4.2817|4.3737|4.3436|3.5268|3.8694|3.5808|4.0069|3.6566|3.5685|4.0728|4.0818|4.432|4.3539|5.0672|4.7711|5.4273|5.7237|5.4612|5.0146|5.0775|5.2492|5.5716|5.641|5.928|5.511|6.0874|5.7526|5.4955|5.7935|6.3475|7.5254|7.5196|8.5325|9.1947|9.9607|11.9187|13.0478|12.8249|14.1837|13.9469|14.5085|16.6691|15.5187|16.2538|22.1783|25.347|26.9072|27.9866|25.1782|19.7617|18.541|17.7384|17.5043|19.1463|17.7031|23.2521|23.7853|24.1674|25.0515|22.5141|25.6878|23.5242|19.4571|21.096|23.7458|26.8546|25.0372|28.6291|33.8437|36.2247|36.3152|40.0295|41.2996|37.2156|37.315|42.9217|44.1486|43.986|51.0118|50.8113|55.8816|54.3254|60.0267|61.363|63.2365|60.0938|59.5279|50.9984|50.4076|53.7281|52.8118|60.0054|60.1971|51.9839|57.2733|65.6664|62.1888|67.6386|57.8623|59.3367|62.0431|60.1081|63.5549|63.6733|78.3049|81.362|82.7674|91.9116|97.864|99.3496|96.04|117.9536|122.2116|121.092|113.9202|132.9087|131.5497|147.5347|156.9533|145.2303|161.5823|172.5349|173.9314|190.6765|193.7082|214.8564|234.7867|203.356|226.1049|228.9246|230.4918|248.586|210.7285|220.1784|214.858|231.8762|226.1067|226.9504|230.1648|236.32|250.8088|239.2327|216.9631|248.5221|242.8552|259.9513|255.4273|241.8881|246.4731|233.71|
2024-08-10 16:19:47|usa_0158|MU|total_return_price|2|||||2.4449|3.011|2.6978|1.1201|0.7949|0.7106|0.8551|1.108|1.2044|0.9756|0.4697|0.6504|1.2044|1.1562|0.7949|1.8548|2.0595|1.65|1.4934|1.8789|2.3606|1.385|0.9756|1.1683|1.3007|0.8672|0.9515|1.4934|1.6018|1.361|1.2817|1.8863|1.4389|1.4752|1.8187|2.3764|2.8856|5.1771|4.491|6.8821|8.1742|9.798|10.2374|15.1295|21.8028|37.5912|26.7943|15.6787|15.7616|11.1619|16.2523|18.5215|20.852|21.8639|12.2045|16.2829|11.5606|11.1619|20.2694|28.2728|18.6135|36.583|32.9339|47.9289|68.6276|80.2188|30.91|33.5791|36.7976|36.9056|26.6513|31.5478|23.1383|16.9269|15.5139|7.8403|11.108|14.091|12.7663|14.7583|14.6862|11.2944|10.8725|11.2846|10.7743|11.6869|13.9929|15.2195|16.2498|16.9563|14.3265|11.6379|11.9519|11.2355|8.1642|7.3792|7.9188|4.1606|2.6887|3.1597|4.9652|7.232|7.3792|8.8903|8.9197|6.3375|7.1329|10.9215|10.009|5.7993|5.8778|8.3899|5.7306|6.0937|5.8533|8.2181|11.4612|13.3158|20.7048|23.7369|28.0545|31.9894|35.2767|30.0955|27.4069|16.1026|15.6316|10.4309|12.4818|16.1811|19.1642|23.001|30.1937|31.3712|41.596|47.8958|61.3981|51.5363|37.8378|40.1143|31.9992|44.4221|46.6201|51.5755|47.0126|44.6576|62.8896|89.8156|82.5641|72.3196|82.5419|87.4106|72.7349|55.793|57.0184|57.3167|67.743|69.602|75.8785|90.4435|124.8908|93.08|
2024-08-10 16:19:51|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.3125|4.875|4|4.75|6.375|9.25|6.6875|6.125|7.125|7.5|6.75|8.188|9.375|13.25|13.25|15.188|14.75|20.125|20.25|19.125|18.875|16.5|15.969|11.25|11.5|14.875|12.625|12.0625|15.5313|17.5|23.4063|52.6875|84.5|71.5|36.5313|49.5|18.04|24.59|27.86|16.263|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|
2024-08-10 16:19:55|usa_0160|LUV|total_return_price|0|0.9232|1.1679|1.0542|0.999|0.8509|0.782|0.7303|0.8096|0.9019|1.0227|0.8532|0.9929|0.7954|0.7734|0.872|0.7664|0.786|0.7547|0.7418|0.5004|0.6418|0.7134|0.6395|0.7632|0.9765|1.0298|1.0121|0.9095|0.9013|0.9785|0.7845|0.9996|1.6003|1.4871|1.395|1.9542|2.1556|2.4573|2.6955|3.3854|4.3339|5.01|5.9664|6.4421|5.6466|4.5276|3.8823|2.8918|3.0875|4.1257|4.3434|3.9776|5.1469|5.0407|3.9609|3.8112|3.8345|4.4864|5.5398|6.4097|7.6976|7.7168|7.8174|8.7731|11.8307|12.176|8.9148|9.505|12.2244|11.1262|14.251|19.7081|15.6532|16.3095|13.0933|16.3088|17.0801|14.2681|11.5346|12.2799|12.6908|15.205|15.6512|14.2753|12.5723|14.8241|12.0575|14.4164|12.614|12.3432|13.1628|14.5673|15.9547|14.5221|14.7832|13.5981|13.0516|13.2422|13.1484|10.8421|11.0237|11.5963|12.9075|7.6719|5.6377|5.9978|8.5603|10.1967|11.7977|9.9184|11.673|11.5966|11.2882|10.2107|7.1928|7.662|7.3794|8.2662|7.8714|9.2006|12.1217|11.624|13.1674|17.0749|21.4365|24.4427|30.7908|38.6415|40.5044|30.3162|34.916|39.5836|41.2569|36.1958|35.9981|46.232|49.955|57.8377|52.2262|61.185|53.6623|47.8147|58.8404|43.9227|49.2002|48.3111|51.5674|51.7065|34.2415|32.8664|36.0589|44.8188|58.7134|51.0497|49.4535|41.1936|44.0399|34.7319|29.6548|32.376|31.6194|35.3715|26.5955|28.5479|29.0074|28.61|
2024-08-10 16:19:59|usa_0161|AFL|total_return_price|0|0.1489|0.1879|0.2018|0.1693|0.1414|0.1484|0.1832|0.1961|0.2291|0.309|0.3042|0.3573|0.4955|0.5753|0.4486|0.4549|0.4521|0.4588|0.5933|0.5027|0.5783|0.476|0.4715|0.4894|0.6077|0.5743|0.6444|0.6515|0.5366|0.5806|0.4917|0.7074|0.8587|0.8108|0.9261|1.1218|1.036|1.1441|1.1954|1.314|1.3754|1.3594|1.5502|1.3746|1.4882|1.6394|1.6631|1.5648|2.011|2.1529|2.0485|2.1539|2.3275|2.2321|2.6601|3.2109|2.8234|3.5662|4.1035|3.8765|4.8051|4.6148|4.3574|6.7046|8.3295|7.3361|6.4275|7.2533|7.0169|7.0871|9.8976|11.1665|8.5316|9.7713|8.3937|7.6504|9.2073|10.0078|9.6167|9.4566|10.0851|9.6964|10.2112|11.4639|12.7485|12.9422|12.514|12.7475|11.9552|13.9246|14.6114|15.0061|14.6291|15.0649|14.9181|15.0503|15.4569|16.9491|18.8825|20.8053|21.6596|21.0174|19.7476|15.4972|6.6291|10.7392|14.8623|16.1843|19.1114|15.1131|18.4229|20.2155|19.0085|16.9055|12.7599|15.9108|17.0312|15.893|17.9966|20.1077|19.8315|22.2983|23.9213|25.9196|24.6065|24.4453|23.0162|24.2982|25.6212|25.0501|23.5529|24.4284|25.9347|29.8172|29.8654|29.0944|30.4604|32.8641|34.6201|37.5383|37.6455|37.2204|40.9521|39.8668|43.993|48.476|46.5122|47.2624|30.7541|32.6247|33.1624|40.8348|47.3291|49.9145|48.7711|54.9427|60.9682|52.7653|53.9418|69.4536|62.6607|68.2221|75.4406|81.5129|85.3704|89.31|
2024-08-10 16:20:04|usa_0162|GLW|total_return_price|0|1.3273|1.6225|1.5241|1.3393|1.2649|1.2241|1.2793|1.3249|1.3681|1.6993|1.7666|2.3862|2.938|2.8461|1.8865|2.1708|2.4681|2.5631|2.8679|1.8975|2.0847|2.3777|2.5078|2.9114|2.8713|3.163|3.4135|3.7114|4.0567|3.8148|3.3334|3.9598|5.3853|5.5308|6.2553|6.9146|6.1322|6.8403|6.7798|6.8796|6.2715|6.1666|6.2488|5.257|6.0911|6.1956|6.1831|5.7416|6.9603|5.3753|4.7309|5.3269|5.866|6.4698|6.6146|7.8879|9.548|12.0119|10.2372|8.0799|9.6738|7.6319|6.5098|9.9917|13.3673|15.6743|15.3667|28.9509|43.5984|60.7065|66.8452|35.6888|14.0126|11.353|5.9924|6.0604|5.1771|2.4119|1.0871|2.2489|3.9678|5.0209|6.4001|7.0863|7.5958|8.903|7.5279|7.9967|7.5619|11.2919|13.1331|13.3573|18.2898|16.435|16.5845|12.7118|15.4499|17.359|16.7826|16.3714|16.4396|15.7913|10.7404|6.5804|9.2071|11.1811|10.6923|13.5274|14.1991|11.3802|12.921|13.6934|14.6547|12.926|8.8332|9.3223|10.1678|9.3919|9.6135|9.301|9.8964|10.632|10.9782|13.4892|15.8423|16.7804|14.8568|17.6996|17.5918|15.3907|13.4525|14.4564|16.6407|16.4249|19.0809|19.6943|22.0335|24.6517|24.6781|26.515|23.2487|23.0957|29.7943|25.6443|28.2594|28.5661|24.6976|25.3817|18.0667|22.9982|28.9733|32.3806|39.3802|37.2219|33.4053|34.2981|34.2314|29.4491|27.3367|30.332|33.7795|33.8503|29.6881|29.9584|32.7103|38.85|
2024-08-10 23:54:26|usa_0000|AAPL|total_return_price|0|0.1456|0.1684|0.0797|0.084|0.0853|0.0913|0.0866|0.1004|0.0762|0.062|0.0543|0.0758|0.0973|0.1236|0.1154|0.1395|0.2222|0.2795|0.3905|0.2909|0.2776|0.3216|0.3013|0.2811|0.2495|0.2895|0.3131|0.2486|0.2848|0.3175|0.2064|0.307|0.4866|0.2977|0.3559|0.4063|0.4206|0.3473|0.3274|0.4344|0.3752|0.2884|0.1714|0.2153|0.2456|0.1965|0.2507|0.2911|0.2638|0.3485|0.2803|0.2406|0.1854|0.1585|0.1675|0.1576|0.1378|0.1076|0.1637|0.0991|0.2076|0.2166|0.2878|0.309|0.2713|0.3496|0.4562|0.7761|1.0252|0.7841|0.3888|0.2246|0.3332|0.351|0.2342|0.3306|0.3574|0.2675|0.2189|0.2163|0.2135|0.2878|0.3128|0.3226|0.4082|0.4913|0.585|0.9723|1.2582|1.1115|1.6187|2.1707|1.8938|1.7293|2.3244|2.5617|2.8054|3.685|4.634|5.981|4.3329|5.0558|3.4319|2.5771|3.1741|4.3006|5.5966|6.363|7.0958|7.5949|8.5678|9.7396|10.5231|10.1355|11.5139|12.2289|18.1033|17.6337|20.2295|16.2115|13.5633|12.2303|14.8016|17.5196|16.8617|20.55|22.39|24.6365|27.8821|28.2224|24.9314|23.8941|24.875|21.9518|26.0994|26.8761|33.481|33.7034|36.2086|39.9015|39.7209|43.9926|53.8368|37.7507|45.6542|47.753|54.2435|71.3329|61.9183|89.0673|113.3057|130.0447|119.8937|134.6585|139.3306|175.1028|172.4033|135.1905|136.8438|128.8683|163.8023|192.9453|170.5355|192.0242|171.2477|210.62|
2024-08-10 23:54:30|usa_0001|XOM|total_return_price|0|0.9846|1.0763|1.164|1.1919|1.2318|1.2995|1.4271|1.435|1.6025|1.7181|1.6543|1.7579|1.8093|2.0059|2.2475|2.3741|2.9347|3.2242|3.3976|2.6955|3.0062|3.2887|3.2819|3.2672|3.2974|3.3502|3.4524|3.9082|3.651|3.839|3.9732|4.2536|4.8721|4.8966|5.0693|5.2434|4.7696|5.4564|5.697|5.5181|6.0391|6.1063|6.1166|5.9612|6.0021|5.4803|5.6203|6.0115|6.6727|7.1483|7.391|8.3161|8.4976|9.1444|8.8476|10.5088|11.6438|13.3864|14.0368|13.4972|15.0166|15.9246|15.7689|16.521|16.0336|17.6115|17.4284|18.6|18.0658|18.3389|20.9178|20.5039|19.3044|20.9298|18.987|19.0499|21.372|20.0697|15.7463|17.3607|17.4834|18.0917|18.5664|20.9442|21.3775|22.9747|25.1525|26.8218|31.3384|30.3723|33.7448|29.9831|32.6591|33.0877|36.3567|41.7003|41.2331|46.0379|51.0051|51.8285|46.9909|49.1833|43.5616|45.0363|38.6124|39.8752|39.3727|39.3595|38.9133|33.381|36.4005|43.3462|50.1358|48.7721|43.8155|51.4379|52.9215|52.5734|56.5511|53.8561|56.4296|56.9713|54.6286|64.6911|62.8833|65.2546|61.3821|60.7735|56.2967|55.5603|50.1149|52.9995|57.35|64.8543|60.8999|63.5369|58.2573|57.8896|59.3557|61.1181|55.0771|61.6903|64.0518|51.8933|62.1723|59.6396|55.6376|55.6467|30.7142|36.8758|28.8667|35.4965|48.8943|56.0484|53.0543|55.9337|76.3324|79.9621|82.3134|104.8249|105.0186|103.6019|114.5116|98.2613|115.3035|115.12|
2024-08-10 23:54:35|usa_0002|MSFT|total_return_price|0|||||||||||||0.059|0.066|0.0606|0.1035|0.2075|0.2188|0.2842|0.2328|0.2424|0.2874|0.2242|0.2284|0.2139|0.2274|0.2939|0.3732|0.4751|0.6521|0.5405|0.6456|0.9105|0.8767|1.1453|1.4317|1.525|1.3512|1.554|1.648|1.7856|1.6987|1.5926|1.5564|1.636|1.9883|2.1668|2.3602||3.6869||3.5711|3.9813|4.6376|5.0912|6.3797|7.0795|9.7578|10.2162|9.9798|13.8211|16.7359|16.9965|21.4169|27.6808|27.8546|27.9704|36.0584|32.6418|24.6888|18.6276|13.3964|16.8903|22.25|15.8039|20.4614|18.6268|16.8942|13.5092|15.9676|15.0027|15.8888|17.2274|17.0561|15.5355|17.7976|17.2814|18.613|16.8886|17.4118|18.0892|18.4384|19.2508|16.5488|19.4968|21.3589|20.0046|21.2215|21.2887|25.8107|20.656|20.0965|19.5752|14.3545|13.6574|17.7843|19.3515|23.0342|22.2365|17.5492|18.7776|21.5313|19.703|20.3086|19.5643|20.559|25.7125|24.5452|24.0375|21.751|23.4873|28.5634|27.7114|31.3866|34.648|35.4968|39.7101|40.0381|35.2925|38.5755|38.9267|49.1236|49.2533|45.9519|52.0485|56.5303|60.2777|63.4491|68.9323|79.5554|85.2833|92.5412|107.7443|96.0992|112.0641|127.7571|133.0339|151.4121|151.8353|196.4749|203.55|215.8138|229.2942|264.0677|275.3358|329.0663|302.2841|252.3968|229.3657|236.8463|285.4383|337.8968|313.9625|374.6701|419.9625|446.95|
2024-08-10 23:54:38|usa_0003|JNJ|total_return_price|0|1.1148|1.1654|1.0746|0.9794|0.845|0.7307|0.7988|0.8958|1.0495|1.1669|1.1245|1.3423|1.4733|1.8743|1.6597|1.7106|2.3164|2.417|2.523|1.9889|2.1194|2.1343|2.3236|2.3173|2.4844|2.6365|3.0321|3.3055|3.141|3.8128|3.5775|4.0792|5.4741|4.7882|5.0899|6.6211|5.6593|5.2203|5.5232|5.9465|5.0451|4.9405|4.7212|5.4133|4.5817|5.2403|6.3635|6.7696|7.3937|8.4297|9.3007|10.7717|11.6614|12.5654|13.0563|12.7217|13.5631|16.4113|14.8901|17.0845|19.0089|19.2546|20.4968|22.0353|24.6869|25.8995|24.3528|24.751|18.6886|27.2723|25.2307|28.3149|23.6528|27.138|30.1679|32.2796|35.585|28.7296|29.8395|29.7361|32.1712|28.8661|27.7798|29.1191|28.7153|31.6582|32.2209|36.4478|38.7643|37.7014|36.8933|35.2228|34.9037|35.5354|38.736|39.6026|36.3579|37.4219|40.168|41.0331|40.172|40.1246|43.486|37.8664|33.5666|36.5676|39.5184|42.1336|42.9767|39.2851|41.6028|41.8863|40.4884|45.8506|44.2911|46.0287|46.7043|48.3011|49.7139|51.0196|59.8132|63.4633|64.5596|68.6848|74.1944|79.5715|81.6182|80.593|78.076|76.1906|73.5358|81.5135|86.4844|97.6474|95.73|94.0088|102.3026|109.3806|108.1792|116.9707|107.9715|102.9921|118.0587|110.9684|121.0008|121.3842|113.6012|128.9675|116.6747|125.9949|134.2741|142.9265|150.1871|151.4828|149.386|159.2746|166.0691|167.4003|155.0913|168.7911|149.1695|160.4956|152.1187|154.3115|156.9215|146.16|
2024-08-10 23:54:42|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|
2024-08-10 23:54:46|usa_0005|WFC|total_return_price|0|0.3793|0.4722|0.4861|0.4509|0.4195|0.3366|0.3655|0.309|0.3542|0.3655|0.3241|0.4195|0.5022|0.5189|0.5068|0.5131|0.5642|0.6144|0.6812|0.5472|0.6316|0.7187|0.7738|0.7443|0.8605|0.9961|1.0973|1.0836|0.9606|1.0702|0.74|1.0468|1.313|1.4138|1.7355|1.905|1.9123|2.011|2.0793|2.3153|2.695|2.9776|3.0238|2.6853|2.6493|2.9199|2.786|2.6536|2.9057|4.1542|4.3066|5.0401|6.1281|5.6416|6.1682|6.4313|6.8075|6.4923|6.6617|8.2689|8.1111|9.0751|8.7791|9.9274|8.7632|10.7335|10.0001|10.2483|10.4317|9.9271|11.8316|14.4175|12.8673|12.1381|11.6516|11.4992|13.1422|13.3931|12.9567|12.6807|12.2502|13.8089|14.239|16.4143|15.9191|16.1954|17.0259|17.889|17.3474|18.0071|17.2724|18.691|19.1601|20.2784|22.0448|21.8355|21.3078|21.9362|22.416|19.1793|18.6769|15.3958|24.5937|19.5074|9.599|16.3885|19.0725|18.3001|21.1371|17.4142|17.1148|21.1591|21.7314|19.3085|16.671|19.1413|23.8793|23.5417|24.4675|24.3758|26.5681|29.8756|30.117|33.3253|36.7573|39.1202|38.8766|41.3594|41.313|42.9998|39.5173|42.1212|37.7621|37.2408|35.1208|44.0748|44.817|44.9287|45.0427|49.8973|43.3611|46.2132|44.1332|39.0051|41.272|40.8086|43.989|47.3683|25.5386|23.2429|21.4332|27.6403|35.8954|41.7008|42.918|44.5412|45.1888|36.7256|37.9696|39.2308|35.7423|41.1293|39.6834|48.2289|57.1918|58.9397|
2024-08-10 23:54:50|usa_0006|GE|total_return_price|0|0.6671|0.6989|0.6703|0.745|0.6973|0.6671|0.7084|0.7195|0.7513|0.7863|0.7306|0.9513|1.0516|1.1109|1.0114|1.2401|1.5423|1.6319|1.8775|1.3836|1.2984|1.4489|1.4706|1.5633|1.6004|1.902|2.1312|2.4922|2.5443|2.8032|2.2669|2.46|3.0572|3.3203|3.1879|3.612|3.6578|3.843|3.9617|4.4363|4.7361|5.1997|5.315|5.943|5.7932|5.5369|5.8534|6.3684|6.9085|7.3856|8.5262|9.8308|10.8411|12.0766|13.0988|14.5026|14.7591|38.8867|40.9968|44.499|52.6006|55.5377|49.0999|63.3349|69.0401|70.5224|74.7138|97.9259|98.6677|97.2771|110.9124|92.6487|81.3711|94.7645|73.2215|79.4558|74.7992|58.6071|50.2947|50.2882|53.3409|60.6241|63.6421|66.8377|66.492|71.062|74.5724|81.8336|81.664|79.2535|77.8304|81.9505|82.2999|78.9331|85.5159|91.2165|87.7789|96.1324|105.0973|95.402|96.6458|70.9469|69.2556|45.3703|29.6727|34.8542|49.2966|45.8992|55.7673|44.6364|50.9005|58.0181|64.3098|61.2946|50.2298|60.0326|68.232|71.8239|79.2317|74.3084|82.9283|84.2498|87.8698|104.4413|97.8263|100.6199|99.4282|99.5589|99.1955|107.6887|103.692|129.6163|133.9857|134.2983|127.9522|138.1602|131.9648|121.236|110.2828|80.4728|62.9937|64.5113|54.3372|36.5138|48.2685|50.811|43.337|54.1772|38.6069|33.2896|30.4457|52.857|64.3365|66.034|63.2612|58.0868|56.3417|39.2803|38.2706|51.8763|75.9372|87.2562|87.9727|101.6443|174.9222|158.7014|
2024-08-10 23:54:55|usa_0007|JPM|total_return_price|0|2.5698|2.5348|2.2095|2.35|2.4234|1.9227|2.4434|2.7639|3.0042|3.3046|2.6838|3.6874|4.4982|4.2732|3.6682|3.6237|3.807|3.7109|3.4281|1.9775|2.0322|2.976|3.1761|3.1411|3.7419|3.7858|4.3929|3.2794|2.631|2.9407|1.8423|1.3023|2.1349|2.6538|3.1805|2.7036|4.2045|4.8051|4.2625|5.0858|5.3597|5.4692|6.0658|5.4597|5.0014|5.3457|4.9207|5.1053|5.4342|6.8018|8.8569|8.6188|10.4313|10.5306|12.0416|13.5263|14.297|14.879|18.2048|16.9815|21.0358|23.6761|13.5884|22.5712|26.0013|27.7788|24.3213|25.2072|28.4497|22.6633|22.8838|22.6674|22.5631|22.597|17.4318|18.7369|18.5496|17.821|10.0864|12.9708|12.9982|19.0047|19.2799|20.8279|24.0102|22.3701|23.1268|22.9007|20.4898|21.1259|20.4917|24.2117|25.618|26.0507|29.3649|30.4194|30.6858|30.9477|29.4958|28.3272|28.1177|22.6445|31.167|21.2051|18.0941|23.2614|29.9271|28.4932|30.636|25.0913|26.1208|29.1506|31.7159|28.3187|20.9624|23.3444|32.5144|25.4316|29.0527|31.7899|34.5496|38.67|38.1403|43.4683|45.421|43.3809|45.6705|47.7642|46.5351|52.3965|47.4542|51.7633|46.7361|49.4036|53.3537|69.6405|71.2836|74.5988|78.3821|88.2754|91.2494|86.9001|94.6171|82.4282|86.1706|95.8963|101.6631|121.3813|78.8961|83.2843|86.0717|114.6631|138.3559|142.1968|150.51|146.4773|126.8549|105.5679|98.8316|127.9608|125.2628|140.9039|141.4619|167.1509|198.041|201.1454|
2024-08-10 23:54:59|usa_0008|PG|total_return_price|0|1.4121|1.2813|1.2929|1.322|1.1215|1.2174|1.2987|1.3249|1.29|1.3075|1.3104|1.6212|1.7282|1.898|1.6192|1.8425|2.2375|2.402|2.4934|2.1247|1.9543|1.9624|2.045|2.2433|2.4072|2.845|3.1721|3.7422|3.6324|4.7012|3.9521|4.7295|4.6769|4.2757|4.7199|5.2522|5.752|5.2033|5.6158|6.1325|5.7351|6.0138|5.5275|6.6723|6.2972|6.3191|7.1048|7.4297|7.9843|8.6646|9.3369|10.1156|10.3763|11.1484|12.0592|13.3742|14.3178|17.6904|17.3577|20.13|21.3483|23.1112|18.0627|23.3329|25.1096|22.9513|24.1951|28.3693|14.6054|14.9352|17.5863|20.6885|16.593|17.0161|19.5212|21.338|24.4114|24.6037|24.7512|23.907|24.8907|25.0412|26.1976|28.3249|29.8806|31.2339|31.1289|31.8312|30.7665|30.78|34.8733|34.1192|34.1348|33.1152|37.1213|38.6855|38.1995|37.2124|43.0172|45.1238|43.2822|37.7775|43.5649|38.8923|29.8331|32.6532|37.3071|39.3505|41.3588|39.5098|39.8122|43.0349|41.5139|43.1969|43.2836|46.0745|46.7906|43.002|49.1183|48.4721|55.4653|55.8217|55.2168|59.9328|59.785|58.7595|63.1099|69.1753|62.6689|60.3204|55.9174|62.2783|65.1152|67.5305|72.1427|68.1065|73.3566|71.6968|75.4345|76.7513|66.7305|66.3118|71.3456|79.4912|90.6929|96.2486|109.8853|111.0495|98.3828|107.655|125.9292|126.7648|124.1287|124.4615|129.7645|152.7785|143.4807|135.778|119.9895|145.067|143.2133|147.0657|142.2573|143.8223|160.2463|163.9345|
2024-08-10 23:55:05|usa_0009|PFE|total_return_price|0|0.4256|0.4924|0.4467|0.4018|0.3821|0.368|0.3947|0.4748|0.4818|0.5563|0.5324|0.5689|0.682|0.8169|0.667|0.7065|0.8443|0.8458|0.8189|0.5564|0.6645|0.6289|0.6694|0.7209|0.7221|0.7271|0.8782|0.8968|0.7895|0.8439|0.9376|1.0812|1.4424|1.5055|1.7766|2.3033|1.9159|2.0234|2.0822|2.03|1.7553|1.9014|1.7012|1.9866|1.5673|1.8475|2.0394|2.2947|2.5642|2.7721|3.2296|3.8296|4.1071|4.3805|4.8782|5.136|5.2263|7.4509|7.5129|9.35|12.5309|13.6868|13.3661|15.8555|17.5708|13.9267|13.7149|12.4095|14.025|18.4503|17.3117|17.7604|15.8515|15.5451|15.4509|15.5541|15.5631|14.1157|11.4562|12.1176|12.4149|13.6712|12.2208|14.2832|14.2371|13.9873|12.545|11.0941|10.924|11.5525|10.5384|9.9315|10.7208|10.1983|12.4436|11.4707|11.3164|11.5849|11.2093|10.5645|9.8731|8.3796|8.9991|8.8044|6.9249|7.7179|8.6058|9.5542|9.0977|7.6489|9.3181|9.6064|11.2663|11.544|10.0243|12.4|13.1183|13.4634|14.6882|14.9643|17.3792|17.0158|17.6004|18.9211|20.0163|18.6698|18.774|19.958|22.4978|21.8725|20.6587|21.4118|19.8695|23.8266|23.121|22.4057|23.853|23.6602|25.4059|26.0247|25.7496|26.5942|32.595|32.5474|31.9597|32.9047|27.5611|30.3609|25.5659|25.8825|29.3484|31.4103|31.2517|34.112|37.805|52.3595|46.2533|47.225|39.7216|46.9099|37.695|34.2553|31.3224|27.5529|26.9573|27.5906|
2024-08-10 23:55:10|usa_0010|CVX|total_return_price|0|1.8782|1.921|1.7436|1.6947|1.8598|1.7691|1.8729|1.6386|1.8613|2.0277|2.0404|2.1356|2.0787|2.2194|2.5871|2.7043|3.3824|3.7762|3.3134|2.4703|2.9391|2.9078|2.834|3.0138|3.5244|3.6557|4.1833|4.6951|4.727|4.9813|5.2898|5.2494|5.6281|5.1998|5.4941|5.2149|4.8906|5.1912|5.8103|5.5119|6.6707|7.1147|8.0037|7.2002|7.0107|7.0648|7.0984|7.6901|8.3542|8.1479|8.6537|9.3942|10.1574|10.7689|11.5373|12.0734|13.0355|13.9573|15.8223|14.7478|15.5042|16.151|16.4695|16.3728|17.5936|19.0577|17.8832|17.5769|18.915|17.477|17.7049|17.6725|18.5162|19.2166|18.0085|19.3126|19.6215|19.3877|15.3091|14.8531|14.6026|16.478|16.4693|20.1067|20.6023|22.263|25.5903|25.2418|28.224|27.3105|31.8483|28.1554|28.9808|31.2922|32.9604|37.6444|38.1369|43.752|48.9473|49.1448|45.2717|52.9268|44.3703|40.1369|36.821|36.6298|39.3306|43.3723|43.1277|38.9552|46.9621|53.3246|63.2874|61.0178|55.3763|64.1389|65.1225|64.6605|72.0111|67.3852|74.6167|74.9146|77.5504|80.3964|77.2144|85.4965|78.8062|74.7776|70.6657|65.5844|54.3017|62.6856|67.3194|74.7557|74.167|85.667|78.8964|77.4424|88.0946|94.7388|87.16|97.4722|95.1766|85.5042|97.7873|99.7595|96.0552|98.5638|59.9569|74.9172|61.3224|72.9844|91.8431|92.9229|91.2176|106.7334|149.6537|134.159|134.3401|169.1322|155.1037|151.0454|163.4194|146.0749|156.1631|156.42|
2024-08-10 23:55:14|usa_0011|VZ|total_return_price|0|||1.0704|1.0543|1.1371|1.0967|1.2401|1.2986|1.3431|1.4966|1.3895|1.7524|2.0781|2.358|2.2163|2.3568|2.3924|2.4512|2.7946|2.4077|2.49|2.7487|2.7977|2.808|3.0103|3.5102|4.0583|4.5822|3.9294|4.189|4.0406|4.6471|4.5088|4.2037|4.108|4.4253|3.8619|4.2148|4.693|5.0085|5.5503|5.9642|6.4858|6.0995|5.3959|5.9278|5.6886|5.4182|5.8476|6.2837|6.9826|7.7056|7.2103|7.5257|7.161|7.8446|7.4511|9.4326|10.114|11.5588|13.1119|11.8012|12.6441|14.2128|13.7108|17.4834|18.1257|16.6861|16.6863|13.9658|13.4247|14.0133|13.8914|15.2062|15.5022|13.7036|13.425|11.6237|8.16|11.6773|10.7581|12.1527|10.101|11.0642|11.6598|11.6807|12.863|13.3709|11.8437|11.6735|11.1891|10.4553|11.9935|11.9487|13.4288|14.1457|14.5729|16.0042|17.3927|17.3365|14.6187|14.3744|13.2017|14.1879|12.837|13.2598|13.2818|14.7857|14.0583|12.9089|16.351|18.216|19.8784|19.4498|19.4762|21.529|20.7816|24.4762|25.3812|24.3657|27.9994|28.9785|27.1412|28.8984|28.2792|29.4116|30.3723|28.7402|30.2302|29.3016|27.6749|29.7805|35.2735|36.8059|34.6076|35.9446|33.1776|30.7564|34.5293|37.3724|34.149|36.3792|39.0539|41.5793|44.1876|43.1325|46.0503|47.3312|41.8497|43.402|47.3604|47.2688|47.2866|46.0524|44.8904|43.6994|43.3578|43.722|33.1234|34.9496|35.0392|34.0616|30.2147|35.8965|40.6265|40.576|
2024-08-10 23:55:18|usa_0012|DIS|total_return_price|0|1.1343|1.0062|0.9208|0.7816|0.9931|0.7036|0.8743|0.8892|1.1695|1.3942|1.2457|1.6763|2.233|3.2657|2.3611|2.5826|3.7404|4.338|4.6582|3.5613|3.5585|3.7984|3.9177|3.9767|4.7548|5.7402|7.3417|6.8091|6.7629|7.815|5.5284|6.2015|7.2817|6.8328|6.9963|7.0379|9.3336|8.9068|8.9507|10.6333|11.0178|10.1038|9.3743|10.6023|10.462|10.3872|9.687|11.5218|13.4219|13.947|14.4419|14.8659|16.1284|15.9034|16.0289|17.7068|18.5297|20.0914|20.5721|25.3154|27.3168|26.9238|19.4872|23.1438|24.0117|23.7706|19.9616|22.7618|32.1973|30.2032|29.7655|22.6738|22.4094|22.6366|14.5896|16.4073|18.2761|14.9661|11.9887|13.0764|13.6456|15.8344|16.1711|18.8824|20.2259|20.6617|18.2511|22.7013|23.4607|20.5618|19.7044|19.7818|23.0169|24.7582|25.5092|28.5383|28.6715|28.43|28.6382|27.1715|26.4139|26.2624|25.8331|19.3854|15.5152|19.9322|23.4607|27.8709|30.1697|27.2227|28.6055|32.7712|37.6463|34.1079|26.3498|33.3126|38.8914|43.0843|46.4423|44.9095|51.2324|56.9599|58.1686|69.7619|73.113|78.2904|81.2945|87.0993|96.9938|105.5475|95.056|98.3612|92.9601|91.5654|87.5539|99.0221|107.7348|100.9509|94.3506|103.7358|96.914|101.1306|113.7417|107.4784|108.831|136.8744|128.5301|143.4981|95.844|110.6373|123.109|179.7621|183.076|174.3944|167.8461|153.6778|136.0866|93.6612|93.5918|86.2001|99.3464|88.5813|80.4157|89.8754|121.7981|98.834|
2024-08-10 23:55:22|usa_0013|T|total_return_price|0||||||0.3232|0.3438|0.3764|0.3977|0.4469|0.415|0.4549|0.5058|0.6101|0.6029|0.651|0.6921|0.703|0.8093|0.6452|0.6959|0.7784|0.8099|0.8267|0.9379|1.0868|1.2325|1.4053|1.2601|1.2208|1.2073|1.3125|1.3376|1.2969|1.3784|1.6212|1.4635|1.5791|1.8009|1.9736|2.1112|2.1216|2.3845|2.328|2.2925|2.5024|2.4746|2.3808|2.509|2.8829|3.3691|3.5422|3.2865|3.1114|3.0761|3.3544|3.4691|4.0885|4.0988|4.932|5.887|5.4694|6.1152|7.4386|6.5844|8.1451|7.261|6.9322|6.0335|6.3481|7.2491|6.9856|6.5733|5.9457|7.0515|5.9057|5.6933|4.6828|3.1213|4.2827|3.2069|4.1683|3.7012|4.4347|4.2392|4.2587|4.6368|4.6758|4.3718|4.4617|4.5843|4.7688|5.36|5.6199|6.6662|7.4192|8.2978|8.8394|9.1166|9.0565|8.4542|7.5391|6.3509|6.6191|5.9672|6.0047|6.6784|7.0721|6.6496|6.3595|7.6944|8.0569|8.5569|8.9465|8.2724|8.9514|9.4253|10.9647|11.784|10.6996|11.845|11.6106|11.2801|11.9364|12.1172|12.4309|12.6019|12.2228|12.1051|13.4212|12.5284|13.4843|15.6371|17.5345|16.7248|17.7992|17.6579|16.2893|17.204|17.3619|16.2002|14.868|15.8704|13.7556|15.4485|16.8594|19.421|20.4257|15.5071|16.4586|15.8814|16.4134|17.6825|17.1951|16.5313|15.446|15.2391|18.1686|13.4739|16.4571|17.456|14.6683|14.0589|16.0057|17.0613|18.8279|
2024-08-10 23:55:27|usa_0014|MRK|total_return_price|0|0.6627|0.7258|0.7536|0.7067|0.7346|0.7228|0.6451|0.695|0.7754|0.8327|0.8003|1.0208|1.307|1.5759|1.4933|1.8884|2.3665|2.6197|3.1924|2.4587|2.4516|2.6522|2.7432|2.7637|3.121|3.2443|3.6997|3.8093|3.4407|4.3204|3.8205|4.5433|5.3658|5.9372|6.6893|8.6002|7.6365|7.6289|7.0031|6.8677|5.6406|5.7019|4.9875|5.6269|4.9174|4.9682|6.0074|6.4871|7.3103|8.4847|9.7453|11.4885|10.9576|11.4409|12.5442|14.2713|15.1777|18.5283|18.193|19.3983|23.5513|24.6802|24.0052|27.4332|29.9172|27.6115|24.4234|26.8119|24.9611|30.9124|30.1811|38.1118|31.0394|26.2639|27.5198|24.4293|24.0654|21.308|19.3864|24.1644|23.5556|26.2125|22.0815|20.3391|19.6136|21.2533|14.8975|14.7186|15.0101|14.4597|12.9568|15.351|17.1978|18.0001|20.9047|21.9455|22.4326|25.4893|26.6691|30.1875|19.8958|19.967|16.913|16.5384|14.8087|15.7054|17.9925|21.0085|21.7102|20.5633|21.8832|21.6653|20.0872|21.7188|20.3786|23.7905|24.5156|26.96|29.411|26.9698|29.4119|31.2069|32.288|34.2665|39.1857|40.2469|41.5574|40.1275|40.9599|40.8917|35.7963|38.6294|39.0504|42.8834|46.8138|44.5139|48.4088|49.2045|49.5315|43.9171|42.9023|48.1968|56.7308|61.5545|67.4772|68.5055|69.2546|75.3626|64.3062|65.1712|70.441|70.0399|66.6155|71.0844|69.2683|71.3498|77.0659|86.3327|82.2081|106.6119|102.941|112.3952|100.9617|107.6886|131.1653|123.8|
2024-08-10 23:55:31|usa_0015|BAC|total_return_price|0|0.9832|1.0983|1.0878|1.1454|1.0565|1.0041|1.2447|1.501|1.5376|1.82|1.4696|1.8932|2.0864|2.2918|1.9348|1.8565|2.1989|2.2737|2.1583|1.5462|1.7895|2.221|2.5982|2.5412|3.3365|4.2773|4.9909|4.425|3.7371|3.6503|2.1031|2.2859|3.5027|3.6486|3.6702|4.2309|4.7758|5.0389|4.7346|5.5253|5.9191|5.4222|5.6736|5.4466|5.1338|5.8129|5.5908|5.2059|5.9128|6.1912|7.109|7.7583|9.3613|9.2198|10.0712|12.3149|12.5257|16.1235|18.395|18.4071|20.9042|22.0033|15.3968|15.504|18.333|19.1667|14.6679|13.3332|14.0838|11.6552|14.3372|12.7339|15.3647|17.0063|16.6955|18.1712|19.8216|20.6699|18.912|20.8146|20.1877|24.0729|24.0132|25.0098|25.4274|26.8875|27.7533|30.3931|28.7991|30.0774|28.0886|31.1234|31.0506|33.1363|37.3041|37.5664|36.299|35.1683|36.6198|30.4928|28.4872|18.2883|27.3522|11.254|5.4661|10.5889|13.5813|12.0959|14.3455|11.5562|10.5454|10.7463|10.746|8.8429|4.9439|4.5004|7.7558|6.6382|7.1746|9.443|9.9155|10.4769|11.2507|12.7018|14.04|12.5543|13.9694|14.7005|12.6858|14.0714|12.9224|13.9984|11.2881|11.117|13.1718|18.6695|19.989|20.6242|21.6525|25.3317|25.8316|24.3804|25.602|21.5329|24.234|25.6101|25.93|31.4789|19.096|21.5117|21.9717|27.817|35.6841|38.1868|39.5183|41.6167|38.7464|29.4305|28.7394|31.7024|27.5534|27.8607|26.8101|33.2324|37.6908|39.77|
2024-08-10 23:55:36|usa_0016|KO|total_return_price|0|0.4464|0.4167|0.4245|0.4464|0.459|0.4809|0.5232|0.5216|0.5843|0.5796|0.5827|0.7049|0.8858|1.0636|0.8669|0.9731|1.1867|1.1617|1.2701|1.0082|1.0195|1.0474|1.1835|1.2156|1.4057|1.5555|1.8585|2.1522|2.0941|2.4977|2.2339|2.6413|3.0957|3.1236|3.7105|4.6327|4.7361|4.6496|4.7229|4.9001|5.0073|5.0726|5.0038|5.3064|4.8539|4.8766|5.8617|6.2317|6.8489|7.7731|8.442|9.1109|10.1853|12.0945|12.5873|13.0521|13.8584|17.3741|15.216|16.6724|19.4182|21.4797|14.5127|16.8768|15.5283|15.8512|12.2251|14.8521|12.0134|14.7485|14.1996|15.7411|11.7076|11.7121|12.2143|12.3178|13.7098|14.7456|12.6783|11.6408|10.8118|12.4544|11.5853|13.751|13.6977|13.8067|11.0236|11.5336|11.6175|11.7144|12.1956|11.4574|11.9877|12.4057|12.9742|14.1045|14.1317|15.5036|17.1377|18.4|18.3674|15.7883|16.1759|13.9658|13.702|15.0893|17.0227|18.1972|17.7024|16.2682|19.1386|21.6583|22.0044|22.4811|22.7252|23.7069|25.2593|26.8681|26.2447|25.2543|28.3773|28.3403|26.9593|29.6064|27.9267|30.8296|31.2741|31.1655|30.1812|29.4396|30.3683|32.7674|35.6595|35.1119|33.0483|32.6504|33.7171|35.925|36.3401|37.3462|35.664|36.3378|38.5938|39.8758|39.8077|43.5943|46.9487|48.09|38.7831|39.5158|44.0171|49.2774|47.7577|49.3956|48.26|54.8815|57.9074|59.1819|53.0844|60.7042|59.6504|58.3509|54.6728|58.0122|60.7089|63.65|
2024-08-10 23:55:40|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:55:42|usa_0018|C|total_return_price|0|||||||||||||||9.2315|8.4698|10.3415|10.7684|13.2144|9.2887|10.754|11.4642|9.7715|9.1194|9.0936|9.3885|11.7933|12.075|11.6688|14.5|8.7379|9.8025|13.125|11.9821|15.3916|17.1319|17.5654|16.8348|19.2859|21.4251|30.7783|35.241|42.7672|34.9184|31.757|29.1607|29.8574|29.5235|35.4148|47.9894|58.8751|56.1485|67.0207|69.5451|76.3967|116.0679|122.2585|136.4674|151.8879|143.6604|161.7507|170.3666|106.2882|142.1044|183.9841|205.8058|191.2041|242.1103|259.1776|263.9481|316.7015|299.9397|264.8738|312.0223|239.9121|300.086|295.3741|232.0841|178.5399|212.9332|209.6348|261.7801|280.5262|301.4201|323.6727|294.222|281.0696|309.7533|291.5048|302.7033|301.0383|324.0748|318.765|329.0256|342.15|387.4779|360.6804|363.9485|335.027|214.0984|157.5827|124.8814|155.4681|51.5008|19.4646|22.8497|37.2366|25.4655|31.1587|28.9276|30.0816|36.3903|34.0053|32.0437|19.7169|20.2587|28.1524|21.1188|25.2195|30.4997|34.116|37.0005|37.4242|40.2095|36.7371|36.3588|40.0104|41.7865|39.7948|42.7086|38.3884|40.0809|32.3757|32.9068|36.797|46.4551|46.8939|52.5683|57.439|59.0104|53.7476|53.538|57.7559|42.2005|50.7909|57.5343|57.1805|66.6011|35.3466|43.3376|36.9316|53.4777|63.6339|62.3149|62.2745|53.9756|48.104|41.8557|38.298|42.051|44.0242|43.7001|39.4926|50.0334|62.0979|62.8552|
2024-08-10 23:55:46|usa_0019|HD|total_return_price|1|0.144|0.2068|0.1623|0.144|0.1472|0.1726|0.1563|0.1886|0.203|0.1489|0.125|0.1417|0.1823|0.1902|0.2077|0.2475|0.3271|0.425|0.2764|0.3238|0.443|0.4711|0.4839|0.5304|0.6838|0.7995|0.8636|0.899|1.1968|1.3163|1.1302|1.6657|2.2161|2.8058|3.2996|3.5694|3.6148|4.3698|5.0362|5.6702|5.5208|5.7698|5.1851|5.107|5.5039|5.3612|5.9742|6.1438|5.4914|5.7943|4.9114|6.0791|6.2669|6.6712|7.275|6.5695|7.7058|9.9391|11.1342|12.0936|13.9282|16.7663|17.4305|24.2069|24.0436|25.6151|30.3262|34.1423|33.8285|31.2534|25.9897|29.1628|28.5248|30.5293|23.1902|30.4469|28.2201|18.8167|17.6247|12.7837|17.2533|19.1716|22.8282|21.8846|21.8372|20.8936|25.5133|25.6758|22.0659|27.2122|25.7308|25.4848|25.1855|21.9811|23.7431|26.068|24.3734|24.0589|20.5264|20.1244|19.0876|15.9256|15.8971|14.6645|18.151|18.0544|17.608|19.8202|25.1148|20.467|22.3716|26.828|27.2903|25.8524|26.6926|33.3567|39.157|39.6846|46.9217|51.3871|56.6343|61.3224|60.7559|60.2392|62.6827|64.1119|77.7214|83.618|86.1089|94.6985|100.5566|102.7336|109.9764|114.1375|101.2538|114.7813|131.0249|126.2947|140.7817|171.4702|158.6282|170.496|152.5949|160.1846|179.1128|189.2149|208.9807|204.5075|198.4115|241.0536|243.4384|248.5376|298.9005|304.6639|346.8466|343.8214|283.1415|285.4418|282.7122|311.354|290.7486|325.2887|279.1691|348.4393|331.9126|368.16|
2024-08-10 23:55:50|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|
2024-08-10 23:55:55|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4714|0.3748|0.2783|0.2556|0.4373|0.2783|0.372|0.3294|0.2726|0.2442|0.1931|0.2669|0.2159|0.2953|0.4005|0.4997|0.7269|0.6531|0.5737|0.6419|0.5679|0.5197|0.6277|1.008|0.869|0.8178|0.7283|0.4912|0.9328|1.0336|1.1869|1.4765|1.2295|1.4481|1.6157|2.4916|1.884|1.4765|2.6437|2.5519|2.9858|3.2702|2.9876|3.0467|3.0894|3.8154|5.0475|5.092|5.2955|5.0384|6.0879|6.793|6.3586|6.5058|7.9942|8.861|9.5534|11.307|10.751|12.4974|11.7995|13.9294|14.102|14.8544|16.7225|18.7288|19.2449|16.5844|18.587|16.8352|17.0242|16.9006|15.7266|16.5262|12.4592|12.9426|13.1716|15.4359|15.0506|14.102|14.8762|17.7584|18.6379|24.1079|26.6957|35.5749|37.2686|45.7007|54.5908|51.5087|60.2679|77.3793|68.5183|71.3314|85.4146|71.9157|74.4329|67.8956|62.0045|59.1646|53.8935|51.5097|54.1106|62.3263|55.4873|58.8051|55.7014|61.1816|49.9831|52.4514|55.0279|52.1055|53.922|62.6155|65.015|53.9556|50.309|56.4449|60.7666|62.2615|65.3791|54.212|57.0683|57.6035|80.8279|78.8602|73.9596|72.62|79.2171|72.3626|68.61|
2024-08-10 23:55:58|usa_0022|CMCSA|total_return_price|0|0.1963|0.2466|0.2152|0.234|0.1838|0.2262|0.2656|0.3001|0.3787|0.4591|0.4198|0.5015|0.5777|0.6256|0.5711|0.5779|0.7376|0.7932|0.8315|0.8318|0.8458|0.8438|0.8065|0.8518|1.075|1.2093|1.3884|1.2815|1.0247|1.0358|0.7206|1.0108|1.2243|1.1102|1.2379|1.2978|1.1155|1.3598|1.2451|1.5097|1.8233|1.7178|2.4322|2.8443|2.1285|2.1165|1.7957|1.8128|1.8377|2.1508|2.3531|2.0894|2.0618|2.1834|1.8323|2.1004|1.954|2.5016|3.0617|3.8116|4.1506|4.7563|5.5789|6.8727|7.3614|8.5733|8.6481|11.461|9.8451|9.3065|9.7404|9.89|9.8601|10.282|8.5105|8.6182|8.0078|5.7934|5.1063|5.6425|6.8443|7.2249|7.3781|7.8498|6.885|6.727|6.7605|7.9671|8.0868|7.3422|7.0334|6.2051|6.2626|7.8378|8.8337|10.1336|9.3184|10.0977|8.6828|6.557|6.9678|6.8345|7.0965|6.1231|4.965|5.2882|6.2033|6.2235|6.9899|6.4804|6.7814|8.2844|9.3616|9.6394|7.9935|9.1518|11.5835|12.4725|13.9453|14.7065|16.5252|16.5113|18.0043|20.8164|20.1367|21.6916|21.8225|23.539|23.1076|24.7102|23.3707|23.285|25.3159|27.14|27.7357|29.1031|31.6868|33.08|32.706|34.1822|29.2788|28.2738|30.692|29.837|35.0333|37.2427|39.9054|39.9943|30.9208|35.2663|41.8527|47.647|49.4269|52.3238|51.5441|46.5884|43.5539|36.7087|27.6231|33.2278|36.3016|40.093|43.0859|42.8893|42.6826|38.8419|
2024-08-10 23:56:02|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5055|2.9339|4.7923|4.4599|7.5413|7.6889|10.6038|8.4883|10.0465|10.0837|11.4251|11.1192|13.2413|13.3664|17.7506|10.7876|13.7592|10.3504|7.5651|8.318|10.2205|12.382|15.2745|14.1617|12.0374|13.1771|15.1199|14.5293|12.1612|13.2058|15.6276|16.3752|14.4212|18.8908|17.8702|20.3342|21.6302|22.1274|27.7641|30.2468|28.5942|29.3868|26.9076|27.7032|28.1372|31.0948|38.3125|38.2506|35.4034|40.49|40.7133|41.9833|48.394|47.94|53.6165|50.2014|59.1356|60.2988|49.5057|58.777|56.204|61.2272|67.4835|55.4494|73.1151|73.217|85.9124|102.2062|122.1903|135.6743|143.308|142.3421|111.4161|97.3882|88.9179|100.9142|122.9589|130.3904|138.1814|150.697|176.3|
2024-08-10 23:56:06|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8149|28.6885|28.6417|26.5981|27.2939|25.9959|29.7147|38.7859|37.1962|33.9633|39.106|39.5325|40.9993|46.3138|47.1708|52.4089|50.1709|55.1363|59.6641|51.7951|58.5988|54.2558|60.8687|66.775|58.0744|70.6002|73.383|87.836|102.6602|125.8753|136.0292|146.2815|143.0872|112.4435|97.9785|87.8301|101.2448|118.8747|131.3106|141.2792|151.7673|186.86|
2024-08-10 23:56:08|usa_0025|IBM|total_return_price|0|8.5121|10.0598|10.614|10.2062|9.5369|8.8467|10.3944|10.3003|10.6244|10.3526|10.363|13.0087|12.7689|12.4422|11.5243|10.3768|13.0935|14.2713|13.3352|10.3155|9.7149|11.6157|10.6186|11.3236|10.2298|10.6081|10.4756|9.1412|10.441|11.6957|10.7139|11.5158|11.722|10.1215|10.9361|9.5151|9.0528|10.7572|8.9995|5.7204|5.8418|5.7352|4.9075|6.636|6.446|6.9644|8.288|8.7805|9.8457|11.5408|11.3878|11.0405|13.4576|12.0308|15.1957|18.5246|16.8236|22.1658|26.1028|25.8014|25.6859|28.4461|31.7703|45.9269|44.1237|64.426|60.5624|53.9639|59.0255|54.8741|56.4114|42.6787|48.3498|56.8772|46.23|61.0463|52.5593|36.4622|29.5978|39.4143|39.9685|42.1232|45.1948|47.5107|47.16|45.4167|44.2189|50.9438|47.3174|38.5283|41.759|42.8972|43.1512|40.3471|43.2159|51.4119|50.0399|56.102|63.024|58.0493|62.0772|64.1785|63.5867|46.0224|53.2856|57.7409|66.4636|73.0789|71.9348|69.6311|76.0348|83.5753|93.2484|98.5569|100.9224|106.569|121.4177|114.3113|121.7911|112.9718|126.3539|113.7647|110.8118|112.8732|116.4989|110.3772|116.3054|99.0032|99.7679|101.9119|91.6182|87.8277|97.688|98.8904|104.433|110.164|116.53|103.9924|99.1626|105.9609|107.0606|98.6136|107.9463|82.2298|103.3187|102.232|109.1375|101.8415|85.2047|94.066|96.0669|100.9009|108.3117|120.5406|115.6196|118.0092|116.1782|127.6894|108.8032|130.5618|122.9724|127.2355|134.9419|159.0879|187.4436|171.4505|
2024-08-10 23:56:12|usa_0026|PEP|total_return_price|0|0.8539|0.8472|0.8005|0.9073|0.914|0.9873|1.034|1.014|1.2929|1.424|1.4173|1.7327|2.055|2.437|1.9244|1.8992|2.5134|2.6545|2.9439|2.4855|2.619|2.8032|2.9714|3.0067|3.4049|4.093|4.5446|4.9595|4.8744|6.0662|5.4137|6.1429|8.1166|6.8994|6.8085|8.1248|8.2459|8.4271|9.1834|10.0937|10.461|9.0679|9.6589|10.0993|9.0875|7.637|8.3049|9.1342|9.9049|10.6037|11.9419|13.1333|14.9156|16.8064|13.4927|14.0269|15.5191|18.0715|19.584|19.2668|22.6421|21.9144|15.7276|21.9442|21.0775|20.8875|16.3979|19.1784|18.8876|24.3673|25.307|27.3536|24.3304|24.5468|27.0272|27.2049|28.858|27.0875|20.8466|23.9035|22.737|25.3865|26.2395|26.7822|31.0298|31.1776|28.2786|30.481|31.0985|31.7741|33.5701|35.126|34.5092|36.0314|39.3451|37.8883|38.6836|39.6888|45.0822|46.9364|44.8887|39.7878|44.8677|34.7514|32.9529|35.4687|38.1618|39.8347|43.6543|40.5266|44.5098|44.0937|43.8054|48.249|42.7466|46.1934|46.5721|49.9849|50.4368|49.1472|57.2245|59.5772|58.3219|61.2603|62.1099|66.951|70.2588|71.837|73.1291|71.9113|73.2141|78.1204|80.694|84.0436|86.8986|84.209|90.6459|94.2302|91.5538|99.213|90.9701|91.5708|94.8126|94.4367|105.6029|113.8238|119.8283|120.2891|106.4189|118.1029|124.6538|134.3275|129.1454|136.2692|139.2774|161.9398|157.065|157.4771|155.3012|172.9249|175.6738|179.7346|165.5786|167.2351|173.6408|164.93|
2024-08-10 23:56:16|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|
2024-08-10 23:56:19|usa_0028|ORCL|total_return_price|2||||||||||||0.0517|0.0585|0.0412|0.0536|0.0959|0.1358|0.1333|0.1084|0.1507|0.1669|0.1843|0.1719|0.2242|0.3038|0.3736|0.4782|0.4458|0.3935|0.2316|0.157|0.1793|0.1495|0.2242|0.269|0.3985|0.2964|0.3487|0.4433|0.6525|0.8319|1.0261|1.2602|1.315|1.3648|1.701|1.6437|1.8761|2.077|2.3983|2.7121|3.1081|2.9699|3.1604|4.3932|3.519|4.2138|5.1272|4.48|3.3117|3.1772|2.6813|4.6061|7.5143|5.0053|7.3882|13.6922|29.9563|29.0233|36.6889|21.383|15.3312|12.3456|9.8523|11.3209|13.4108|6.3907|7.7382|9.8039|9.6506|10.4978|10.3526|9.699|10.3849|9.1987|8.0448|10.28|10.4494|10.3284|10.4817|10.167|10.0218|11.4742|12.6361|15.3715|13.2574|15.6378|16.364|16.2833|15.1698|18.4297|17.6954|12.9831|12.5393|15.8483|17.7443|17.9496|20.0793|18.4202|17.8668|22.1605|27.0013|28.135|23.1195|25.8726|24.1975|21.9385|26.286|26.7745|28.8136|28.4265|26.9133|29.9187|33.2628|35.8443|35.5294|36.3946|37.7067|37.5539|32.1469|33.9106|32.1369|35.2561|36.2836|35.514|37.7822|40.4396|45.01|44.0473|45.6699|42.5827|44.1399|44.4818|47.7444|46.5507|48.0877|52.0877|46.0941|50.3489|53.8059|54.4958|61.1396|74.949|85.1518|86.9915|73.1022|69.4758|71.9504|80.9811|85.5629|104.1475|118.7684|115.0642|111.0073|116.8601|132.06|
2024-08-10 23:56:23|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0543|0.0555|0.0596|0.0689|0.1366|0.1389|0.1833|0.2276|0.3508|0.3409|0.4985|0.5603|0.8265|0.7705|0.9689|0.9573|1.3541|1.1324|0.7845|1.1256|1.2473|1.4895|2.0825|2.895|3.1098|3.8755|3.8662|4.6226|5.211|3.8662|5.9441|6.1285|7.067|8.2087|10.7301|10.6005|18.7532|19.1734|20.8859|24.8782|36.9811|46.1843|43.9991|36.2246|25.1723|11.4171|12.9232|11.37|13.3132|9.8504|8.8687|7.5172|8.9898|10.0857|13.1047|14.073|17.287|14.0595|14.0663|12.9165|12.1298|11.6121|12.8761|11.7331|12.4862|14.0864|12.0222|16.2246|17.8988|17.9795|19.4386|22.229|16.4734|17.2399|14.7857|11.9482|10.0656|12.9904|14.7992|15.3371|15.1084|18.1073|15.5119|15.3707|14.2209|11.8214|10.8165|12.6001|13.4028|13.8029|10.9743|11.8839|14.3634|14.7259|18.1399|16.1089|15.7642|16.7698|18.4479|18.0286|19.5584|21.5506|21.4079|21.907|18.2056|21.2294|23.7919|24.1064|24.345|27.2351|25.3756|27.7922|34.0585|36.6051|35.2246|38.3641|39.9626|47.5801|47.4097|40.9656|39.9291|37.1599|41.6238|32.0187|40.0827|46.1022|50.4906|51.3826|51.4083|45.5402|42.5634|43.0155|46.4516|45.435|50.4205|50.8725|49.3506|46.5809|48.45|
2024-08-10 23:56:26|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5807|18.2721|14.2914|11.817|12.4467|14.052|15.6231|19.4101|20.498|17.7673|16.5563|15.4076|16.3801|17.0448|20.3739|23.1299|27.3951|27.7996|30.8782|34.6668|38.875|42.1721|44.3158|49.9201|50.1076|48.9343|49.1185|61.6968|61.3409|64.4016|63.1079|72.601|71.0569|73.0242|77.7199|74.2812|84.6419|89.7967|99.004|107.0363|111.8799|129.7897|143.9137|119.4163|150.3636|167.2269|168.0089|181.8309|156.4849|192.0722|193.7909|200.311|206.5283|230.2832|220.4615|210.8703|223.7069|190.9935|175.0717|202.581|217.7741|224.2793|227.7073|255.6448|289.2536|266.0565|
2024-08-10 23:56:29|usa_0031|WMT|total_return_price|1|0.1924|0.2545|0.2436|0.2203|0.2203|0.2529|0.2622|0.2828|0.2918|0.3085|0.3293|0.4015|0.5067|0.5823|0.5625|0.6085|0.7111|0.9365|0.6951|0.6897|0.7001|0.8306|0.7937|0.8549|0.9134|1.0989|1.0558|1.0858|1.266|1.6027|1.3682|1.6898|2.0762|2.444|2.3755|2.7695|2.6886|2.878|3.1384|3.3603|2.7632|2.6243|2.7312|2.7472|2.6216|2.6003|2.4485|2.3878|2.4841|2.7903|2.2708|2.144|2.5179|2.5363|2.806|2.5203|3.0048|4.0035|3.7503|4.2645|5.4157|6.7704|7.4098|9.2448|9.9001|9.1037|12.2276|11.8185|11.9685|11.8869|9.8287|12.3188|11.2379|12.1588|11.1974|13.0052|12.1987|10.7537|11.7255|10.4819|12.3715|12.3015|12.9909|11.8878|12.6264|11.7419|11.9865|11.677|10.5358|11.0651|10.6412|10.4029|10.1967|10.1119|11.2404|10.9178|11.0229|10.6188|10.5005|11.8381|13.5915|13.7993|13.1907|11.1849|12.0309|11.9708|11.9881|12.9579|13.082|12.5569|13.3653|13.9105|13.7357|13.2557|14.3673|15.6398|15.1157|19.2274|19.4845|18.2684|20.4286|20.6093|20.4178|19.9828|21.4663|19.9382|20.8032|23.3084|21.5363|19.9867|16.0024|18.7074|18.9907|20.8748|20.168|19.3609|21.9696|23.5317|25.8467|31.7235|26.4821|26.8809|30.3852|29.1953|31.4995|33.9886|36.2848|35.5866|37.9482|40.5767|43.6875|44.397|44.3984|45.4138|47.7776|44.8848|49.3061|42.7121|46.2378|46.9142|49.4312|52.5409|53.8986|54.7079|59.1458|68.64|
2024-08-10 23:56:33|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1677|23.0397|24.042|19.5466|17.0293|20.1011|23.9016|24.3333|26.3447|22.867|28.833|30.3934|34.2655|36.0646|34.7059|41.5564|47.8366|48.3831|50.1432|48.1559|52.212|51.2245|50.338|49.5098|47.4463|54.1245|50.7076|50.9014|47.6854|51.3306|50.2343|55.7972|64.3475|66.3088|65.9853|60.9454|76.4931|82.8065|77.0644|72.7857|70.3423|57.6259|59.0947|48.7414|65.8935|59.949|57.7931|66.4984|54.8939|57.6557|60.9032|68.3082|75.2561|84.2262|84.9375|80.2945|83.0121|88.7484|79.2357|91.8923|88.0629|88.6143|86.7395|89.5654|91.0452|99.9|
2024-08-10 23:56:36|usa_0033|AMGN|total_return_price|0||0.1933|0.1264|0.1078|0.0892|0.0855|0.0744|0.0744|0.0818|0.119|0.119|0.2008|0.2751|0.3699|0.2621|0.329|0.5725|0.5688|0.4869|0.4609|0.4795|0.4015|0.4869|0.5018|0.6096|0.6431|0.6245|0.7286|0.9182|1.156|1.3308|1.8512|3.903|3.5053|4.9297|6.7589|5.5766|5.4316|5.5989|6.3016|3.3683|3.2567|3.4464|4.4167|3.4129|3.8256|4.7513|5.2643|6.0117|7.1771|8.9002|10.5955|10.3725|9.6364|11.2647|9.7033|9.971|10.3725|8.5545|9.6587|10.8632|11.6662|13.4842|18.6593|26.723|21.7264|29.0875|42.8729|43.5532|50.1448|49.8436|45.6389|42.9621|43.3136|41.9503|40.2871|42.5998|29.8941|29.7656|34.5053|41.0794|47.0683|46.0547|44.106|41.5077|38.9523|40.5512|45.7905|41.5505|43.1566|56.8688|56.2906|51.9293|46.5615|51.0584|48.76|39.8874|39.4662|40.3799|33.1491|29.8227|33.663|42.3072|41.2222|35.3476|37.7888|42.9924|40.3799|42.7123|37.5461|39.3378|39.1879|38.1528|41.6505|39.4447|46.3096|49.2848|53.137|61.701|63.3658|75.7657|73.2422|83.4534|85.415|92.8188|89.5677|106.7943|121.5739|122.6472|118.3711|107.1473|126.3827|117.5403|120.066|132.3999|116.8332|132.009|139.5762|152.1192|142.8499|141.0992|153.9566|174.0662|164.6104|161.8867|158.3815|167.4926|210.0446|177.8928|208.3648|226.0355|205.8668|224.4372|221.4188|194.6597|207.6664|225.1343|228.3321|213.1669|250.0966|232.2344|215.2934|262.7288|283.7704|282.3149|312.45|
2024-08-10 23:56:40|usa_0034|CVS|total_return_price|0|2.3675|2.6725|2.2441|2.0262|2.048|2.0843|2.2295|2.1642|2.5781|2.7887|2.4619|2.934|3.674|4.183|3.4384|3.2224|4.374|4.4399|4.5329|3.2516|4.0165|4.2828|4.2849|4.7118|5.2709|5.7155|6.4693|5.8259|6.2356|6.9455|5.1039|5.6623|7.192|6.6422|6.5021|6.1886|6.9053|6.4276|7.1911|7.6213|6.9531|6.7937|6.4657|6.0209|5.7042|5.8535|5.4348|4.758|5.809|5.3985|5.4978|4.9542|5.8986|6.6312|7.2451|6.8194|7.6222|8.4881|9.4397|10.6534|12.5757|12.9908|14.6361|18.3968|15.8864|17.1454|13.7027|13.4273|12.6492|13.4879|15.6376|20.2636|19.7946|13.0764|11.2633|10.0598|11.6913|10.4385|8.6666|8.5543|8.1892|9.6479|10.7127|12.4788|12.2177|14.5809|14.6298|15.6746|18.3285|20.2792|20.2612|18.4787|20.9217|21.5309|22.5547|21.7321|24.0391|25.7099|27.9994|28.1267|28.7109|28.0866|23.9344|20.4862|19.6524|22.8414|25.6745|23.1852|26.3844|21.2094|22.8309|25.2974|25.0592|27.5363|24.6958|30.089|33.1802|34.7391|36.1162|36.19|41.3386|43.1556|42.9898|54.4234|57.1564|57.7607|61.2133|74.3227|79.9308|81.5054|75.2148|76.479|81.5055|75.5377|70.5215|62.8425|62.894|64.8789|65.9988|59.2277|51.1373|53.301|65.6989|55.0602|45.6659|46.5826|54.4009|64.5637|51.9103|57.3206|51.9266|61.2445|67.9098|75.8152|77.5724|94.8487|93.5532|86.0941|89.1272|87.6157|70.3476|65.9817|67.1868|76.6342|78.1138|58.4007|
2024-08-10 23:56:44|usa_0035|UNH|total_return_price|0|||||||0.1149|0.0931|0.1863|0.2794|0.1925|0.2546|0.3726|0.3136|0.2298|0.2081|0.1956|0.1646|0.149|0.09|0.1211|0.0962|0.0993|0.1118|0.177|0.2174|0.2918|0.3012|0.2422|0.4284|0.4013|0.5786|0.9768|1.1175|1.3447|1.8552|1.9734|2.0677|2.5036|2.8337|2.5676|3.2032|3.4213|3.7827|4.2654|4.5024|5.2881|4.5026|4.6676|4.1308|4.8796|6.5269|6.1401|5.0443|4.1578|4.495|4.7572|5.1975|4.9976|4.9663|6.4749|6.3499|3.4999|4.3062|5.2655|6.266|4.8715|5.3155|5.9691|8.5846|9.886|12.2887|11.8716|12.3704|13.322|14.1774|15.3154|18.3476|17.4798|16.7343|18.3778|20.148|20.1761|23.3276|25.8499|24.9714|29.5805|35.3129|38.2737|41.845|45.1034|49.8705|44.8545|35.9575|39.5067|43.1442|42.5572|41.087|38.9097|46.7591|27.6296|21.1082|20.4167|21.3897|16.8549|20.1164|20.1647|24.5455|26.3091|22.9876|28.5236|29.4327|36.9478|42.3022|37.955|41.8487|48.8117|48.6259|46.2436|45.4472|48.1222|55.3212|60.728|64.1007|70.0479|70.171|74.3485|87.4693|102.6942|106.3637|101.5789|103.4511|113.8208|125.2496|124.7587|143.1848|147.2837|167.1979|177.2731|200.2225|194.999|224.3471|244.0967|229.3027|228.4593|226.4548|202.6361|275.1702|234.435|278.4682|295.5612|333.6444|355.2529|383.741|375.7598|484.4639|493.4743|498.7884|491.9855|518.0677|463.4382|473.2671|498.3885|522.1875|492.6102|509.26|
2024-08-10 23:56:48|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.495|0.46|0.39|0.36|0.4849|0.9799|1.1599|1.6548|1.0599|0.9799|0.6399|1.0124|0.9593|1.3094|1.3823|1.8348|1.7198|1.6598|2.1247|1.6998|1.5948|2.2547|2.0348|2.5472|2.0198|2.1397|2.2472|1.9173|2.0722|4.9744|11.4786|15.1332|56.3532|47.9742|19.3577|22.7972|26.2968|18.1178|18.7113|15.211|16.158|12.0433|8.7957|8.8373|11.6434|11.5353|11.5342|13.3968|17.3653|21.3697|23.5616|25.2546|27.4724|23.782|21.4838|29.1897|28.1565|33.1415|26.3091|23.9432|24.9716|28.274|28.849|28.202|26.3538|27.5472|29.9094|29.0525|24.3413|26.5569|30.9715|30.9327|31.9333|29.0934|22.8921|31.6188|34.8095|38.6917|40.2284|34.6029|39.0729|48.7835|40.0814|45.1549|44.8905|48.7566|44.7424|49.5653|54.9286|58.6115|59.1731|56.1723|56.1682|52.7027|47.9329|41.4679|38.9584|40.2327|42.549|54.8693|52.6345|46.722|45.4377|43.129|53.7116|46.887|47.9839|62.1481|49.6355|50.3186|67.7314|68.4576|79.7961|61.6701|83.791|108.687|141.3055|123.5722|133.8887|121.3838|172.7506|144.9656|121.8126|108.342|106.099|123.8748|116.3855|109.3523|143.3118|168.609|199.18|
2024-08-10 23:56:52|usa_0037|SLB|total_return_price|0|4.1486|5.2403|5.301|4.8521|5.1312|4.3912|4.464|3.6998|3.7361|3.7483|3.3237|3.5762|3.1465|3.4422|3.4134|3.244|4.1617|4.7529|4.8921|3.0439|3.675|3.6146|3.6789|3.5928|4.2251|4.4573|4.8303|5.59|6.0159|6.6294|7.0557|6.7493|6.8297|6.9415|7.9951|7.4288|6.6922|7.5699|8.182|6.9671|7.2816|7.7963|8.2383|7.353|6.6141|7.4403|6.8835|6.4194|7.6886|8.0627|8.5421|9.1035|10.518|11.2551|11.3441|13.4656|14.5186|16.9814|22.9358|21.9947|20.7552|18.7683|13.8829|12.7837|16.7539|17.7902|17.4634|17.773|24.2397|23.7093|26.2093|25.5165|18.4431|16.9057|14.7306|17.7763|19.0923|15.1484|12.5842|13.8294|12.5493|15.7664|16.1026|18.2723|21.3846|21.2724|22.6863|22.6296|23.8892|25.8161|28.7548|33.1769|43.3154|44.6488|42.6236|43.4796|47.6996|58.7655|72.778|68.3105|60.5661|74.9443|54.595|29.7171|28.6601|38.3187|42.3616|46.4181|45.4029|39.7325|44.4013|60.3439|67.5842|62.7972|43.5539|49.9908|51.3572|47.8663|53.5359|51.4924|55.8611|53.6815|66.4462|68.0025|73.907|89.7536|77.6626|65.5343|64.3964|66.8872|53.8779|54.8418|58.4112|63.0373|63.0861|67.7443|63.4095|53.8396|57.4978|55.9777|54.1894|56.4804|51.7417|30.9787|37.8427|35.0094|30.5738|36.4707|12.4193|17.0461|14.5183|20.4918|25.643|30.3097|28.1902|28.6056|39.5785|34.386|34.68|51.8197|47.8187|48.0983|57.3258|51.4174|54.4628|47.18|
2024-08-10 23:56:56|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|
2024-08-10 23:57:00|usa_0039|MDT|total_return_price|1|0.3854|0.4527|0.4135|0.381|0.2779|0.2319|0.2432|0.2701|0.2477|0.3362|0.3474|0.4199|0.5827|0.7112|0.795|0.7187|0.8142|0.923|0.6969|0.8358|0.7045|0.7396|0.7737|0.7627|0.8884|1.0422|1.1136|1.2041|1.2099|1.5317|1.6024|1.7644|2.1314|2.4458|3.0295|3.3318|2.527|3.0434|3.7446|3.4885|2.539|2.3655|2.8935|3.2858|2.9499|3.5028|4.1158|4.6852|5.8775|6.4911|9.1542|9.0665|8.4411|7.58|10.2614|10.934|11.0708|13.9674|13.9425|16.3845|16.9027|19.9141|20.9238|25.6747|23.1995|23.2645|22.3828|29.6087|33.6372|33.1045|35.2448|35.0717|29.0012|31.2699|26.2714|32.1551|29.2039|26.4404|29.3626|29.4816|31.3754|33.8977|30.041|32.4955|33.5332|32.7722|33.9089|34.8839|35.0805|35.9712|37.8529|37.7888|33.6024|33.9502|32.7901|36.0772|35.8065|34.3581|32.2382|31.6782|33.2491|36.2148|27.75|23.1873|22.2975|24.8332|25.1721|30.3808|31.0877|26.4706|25.3934|27.7892|30.4511|26.4628|25.695|28.7078|28.6079|29.7188|31.5348|35.5589|35.8167|42.6138|44.513|44.0767|46.0472|48.5654|53.8807|56.6766|59.3308|62.7877|59.5299|61.445|64.3845|71.6364|67.385|62.8286|69.0377|70.1321|67.6505|72.5705|68.0951|77.1266|77.1652|76.3674|77.1508|89.0437|95.6029|101.8277|86.6568|86.1982|90.3613|100.5286|118.8123|119.7675|109.8608|95.4607|96.8379|86.5104|82.3199|79.5814|87.2269|84.8302|68.787|86.0552|79.532|80.32|
2024-08-10 23:57:04|usa_0040|MMM|total_return_price|0|2.0387|2.1855|2.1692|2.1529|1.8984|2.0126|1.9735|2.0518|2.1463|2.0354|1.9832|2.3421|2.7785|3.0369|2.7138|3.1774|3.5562|3.9327|4.5682|3.6316|3.2808|3.8083|3.7551|3.6569|3.9991|4.2991|4.5793|4.9064|5.0709|5.458|4.9134|5.5253|5.7636|6.1651|6.0018|6.4136|6.0411|6.6725|7.1214|7.0589|7.7576|7.7217|7.4257|7.9273|7.2903|7.3908|8.3103|8.1118|8.9307|8.8995|8.8374|10.4996|10.3132|11.1039|11.742|14.0727|14.4554|17.5446|16.0197|14.3084|16.019|14.5366|13.1448|12.7932|12.8382|15.8965|17.686|18.1398|16.5412|15.5285|17.2763|23.0143|19.9697|22.0642|19.0422|23.1549|22.6756|24.3934|21.9355|24.7376|26.2516|26.2054|28.2207|34.9201|33.8036|37.2913|33.3739|34.4316|36.1665|30.7154|31.3858|33.3686|32.836|35.2635|32.7438|34.5216|34.1128|38.9966|42.3222|38.4042|36.3215|32.1827|31.8579|27.0957|23.7184|28.9695|35.8844|40.511|41.2741|39.3059|43.472|43.5914|47.5683|48.5957|37.0781|42.5691|46.8408|47.4358|49.302|49.9247|57.5848|59.6358|65.5536|77.4466|75.5015|80.3057|79.9983|93.378|94.4342|89.006|82.4598|88.3085|98.5275|104.3734|105.8187|108.047|116.6706|127.8596|129.7976|146.4268|137.5306|124.2558|134.1608|122.3106|134.4817|113.3411|108.6741|117.8294|92.1631|106.5666|110.6225|121.9635|135.7739|141.2004|125.8413|128.669|109.0927|95.9744|82.9581|91.294|81.2898|78.819|75.0466|89.2863|105.3384|102.19|
2024-08-10 23:57:08|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:57:09|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2403|17.8872|20.4438|19.1137|19.6282|22.6928|21.2823|23.4494|26.4438|28.9977|30.7726|30.51|
2024-08-10 23:57:11|usa_0043|BMY|total_return_price|0|1.0466|1.1945|1.2091|1.2347|1.3918|1.3735|1.348|1.5306|1.6804|1.7936|1.5781|1.9508|2.244|2.5688|2.1605|2.51|3.098|3.0662|3.1348|2.5839|2.6073|2.5962|2.8446|2.9637|3.0783|3.2057|3.5699|3.8274|3.6394|4.4153|4.0234|4.758|5.5569|5.6109|6.018|6.4725|5.6439|4.93|4.8258|5.1002|4.5868|4.5384|4.4885|4.6378|4.2176|4.4545|4.7661|4.9378|5.3643|5.885|6.3679|7.5823|7.6267|8.0922|8.7417|10.0167|10.8687|15.0183|15.4187|17.7952|19.617|21.7757|19.7577|25.452|24.6394|27.0744|26.0322|24.7547|22.3687|22.6507|22.3127|29.0114|23.4017|20.7123|23.2343|21.429|17.1069|10.9383|10.2408|10.1993|9.3094|12.1169|11.5712|13.1711|11.2891|11.5461|11.2874|12.2173|12.4164|12.3187|11.8651|11.467|12.4302|13.211|12.8708|13.749|14.6571|16.8333|15.5082|14.4092|11.7098|11.4465|11.8005|13.5405|12.7659|11.9979|13.6952|15.5479|16.6379|15.7404|17.3082|16.906|17.2996|19.1768|20.7793|23.573|22.7977|24.5299|23.248|22.6761|28.9711|31.699|33.0851|38.5398|37.6696|35.4211|37.6501|44.0047|48.0824|49.8893|44.9162|52.4782|49.0227|56.7431|41.5987|45.3983|42.5233|43.8873|50.5546|48.898|50.8011|44.7321|50.5434|42.5923|39.4016|37.783|42.623|54.4066|47.578|50.6053|52.2836|54.6293|56.0318|59.3069|53.3361|56.2026|66.8965|71.023|65.5717|66.8704|64.9264|60.3985|55.3037|49.3872|52.8035|40.908|
2024-08-10 23:57:15|usa_0044|MO|total_return_price|0|0.003|0.0028|0.0032|0.0034|0.0032|0.0033|0.0037|0.0038|0.0045|0.0041|0.0036|0.0045|0.0062|0.0082|0.0075|0.0085|0.0105|0.0115|0.0157|0.0118|0.0129|0.0126|0.0154|0.017|0.021|0.025|0.0309|0.0323|0.032|0.0389|0.0394|0.0468|0.0633|0.0608|0.0712|0.082|0.0798|0.0798|0.0951|0.0897|0.0777|0.0624|0.0627|0.0801|0.077|0.0832|0.1048|0.1051|0.1267|0.1518|0.1808|0.2051|0.208|0.2576|0.2362|0.3101|0.3255|0.3954|0.3856|0.4372|0.4184|0.4138|0.5065|0.6105|0.4214|0.504|0.4536|0.3346|0.34|0.4623|0.5551|0.8816|0.9968|1.1183|1.0641|1.0677|1.2877|1.1286|1.064|1.1911|0.9535|1.5437|1.601|2.1034|2.216|2.1712|2.1753|2.9794|3.3499|3.4707|4.1542|4.4095|4.387|4.7784|5.2147|6.111|6.5328|7.1821|7.3848|8.287|8.1692|7.671|7.5183|5.829|6.324|6.5937|7.2989|8.1813|8.6984|8.6439|10.5284|10.9562|11.7579|12.0998|12.4758|13.9865|14.7609|16.7256|16.3736|15.6279|17.3173|17.8365|17.7508|20.0886|19.8453|22.49|24.9305|27.0155|27.7026|27.3771|30.7765|33.2591|36.1257|40.1005|37.1186|40.0563|42.6476|44.8316|38.5868|43.8397|38.6685|35.672|38.367|31.9406|37.6694|31.547|27.7744|34.4544|27.4293|28.4489|28.5705|30.9361|39.2708|37.2432|36.2067|38.4179|43.0864|35.1145|34.7052|40.0978|39.9738|41.4341|39.3226|38.6152|42.6856|45.55|
2024-08-10 23:57:20|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|
2024-08-10 23:57:24|usa_0046|UNP|total_return_price|0|1.3661|1.5972|1.5386|1.4006|1.2488|1.0694|1.1074|1.1484|1.4138|1.3791|1.3907|1.5989|1.6465|1.7322|1.7484|1.9407|2.3697|2.4941|2.5743|1.7593|2.1034|2.1655|2.0241|2.2064|2.2987|2.4612|2.7314|2.7551|2.637|2.5812|2.4778|2.6677|2.7908|3.226|3.6535|4.0901|3.7545|4.0424|4.4337|4.8158|5.0367|5.1126|5.2862|5.3481|4.8962|4.9364|4.7279|4.0587|4.9715|5.1594|6.2296|6.2671|6.6361|6.818|7.2118|8.8058|8.3694|10.4634|9.358|9.3938|8.4869|6.6936|6.4988|6.8988|8.2148|8.9946|7.4439|6.7857|6.1206|5.8454|6.1425|8.0533|8.9576|8.775|7.5233|9.1761|10.0363|10.2533|9.4085|9.7709|9.0139|9.5449|9.6059|11.5264|9.9722|9.9597|9.8699|11.3803|11.8499|11.0667|12.2994|13.8656|16.1308|16.1157|15.3128|16.0654|17.7892|20.2319|19.9284|22.2229|22.2623|26.8855|25.4247|17.1711|14.8685|18.9356|21.3188|23.4448|27.0034|25.7311|30.4192|34.6026|36.8714|39.3296|30.9308|40.3772|41.1835|45.963|45.9512|48.945|55.7315|60.642|61.3744|66.6999|74.8867|79.9676|87.3318|96.3494|87.9929|77.8966|72.6871|64.7126|66.285|73.1865|82.2853|87.9954|90.4091|93.4768|100.1157|116.4188|117.3224|124.2796|143.5937|122.5449|148.9983|151.4892|145.9962|163.8424|128.5711|154.9879|181.3772|192.7361|204.9612|205.4971|184.0361|237.6694|259.0073|203.3875|186.8288|199.7997|195.5036|200.1148|200.312|242.9736|244.5354|226.26|
2024-08-10 23:57:28|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4294|24.4799|27.0269|29.4187|34.093|33.6343|35.1826|38.2079|44.1843|39.3057|45.4877|36.0042|40.9207|39.6811|42.127|45.7413|44.6831|47.647|52.796|62.3661|72.6864|70.3568|69.0043|71.7125|70.1545|62.8083|51.8826|58.4863|72.0204|62.8119|82.1479|73.5888|89.88|92.7464|98.7176|95.4094|120.9011|147.4158|139.7859|131.1284|152.3433|149.319|126.2676|147.4337|150.6112|177.0548|167.4517|
2024-08-10 23:57:31|usa_0048|MCD|total_return_price|0|1.1889|1.1387|1.1285|1.2358|1.207|1.2126|1.3416|1.3805|1.5887|1.8433|1.751|2.1906|2.617|2.9881|2.3205|2.4998|3.2615|3.2789|3.3488|2.7381|2.7147|2.8879|2.9835|3.0319|3.2454|3.7053|3.7785|4.3922|4.0521|4.5418|3.3368|3.749|4.4848|4.2542|4.5422|4.945|5.2001|6.0122|5.8138|6.4002|6.9556|6.4763|6.8523|7.5438|7.5407|7.6716|7.0231|7.8048|9.1556|10.4783|10.263|12.1262|12.9833|12.599|12.7876|12.2674|12.7945|13.1036|12.9392|12.9949|16.3547|18.8337|16.3147|20.9705|24.8275|22.6646|23.6176|22.1658|20.6537|18.1106|16.5985|18.8172|14.694|14.9763|15.0206|14.774|15.4884|15.8791|9.8568|9.1|8.1832|12.4842|13.3218|14.2705|16.42|14.943|16.1097|18.7679|18.2293|16.2448|19.605|20.1446|20.5269|20.0729|23.3706|27.1295|27.5701|31.0646|33.335|37.0004|35.2672|35.7832|39.5098|40.1772|35.5821|37.7959|37.8509|41.7689|45.0113|44.8112|51.0686|53.0226|52.9896|59.1588|62.0311|71.4006|70.3039|63.9423|66.7895|64.7891|73.8117|73.8751|72.3732|73.5971|74.989|77.6832|73.7415|73.5225|77.1215|75.8996|79.355|95.8947|102.7878|99.1439|95.7796|101.846|109.246|129.9051|133.6791|147.7279|135.0677|136.1951|146.3163|156.2653|168.1799|184.9856|192.2771|178.0978|149.9558|168.4111|201.5548|198.2172|208.3221|215.8744|226.5675|253.298|234.9534|235.8734|221.6597|254.5851|271.6789|291.4847|258.7097|292.9307|280.1312|254.84|
2024-08-10 23:57:35|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:57:36|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2098|4.2647|6.0401|8.9252|9.7839|15.0122|13.6047|19.5388|20.0371|26.1696|16.349|13.0691|15.4698|14.8043|19.1313|23.6723|23.3887|20.4845|20.6911|20.406|23.3859|25.4741|31.446|34.7925|40.09|39.8297|42.0893|45.9737|50.2146|54.7878|62.8474|75.0846|68.7485|69.7265|70.2497|81.8406|82.3098|89.6059|83.6421|92.0258|88.1622|90.5586|96.8037|99.9398|107.7436|117.9956|134.3083|145.8619|164.3229|194.6862|215.0202|169.6415|228.3872|256.8949|261.7388|290.7228|241.4628|299.6757|328.7752|325.252|351.1105|370.9977|345.0441|345.0472|362.0588|313.092|283.0248|339.3604|351.1903|371.883|393.1583|417.5921|487.2424|442.0952|
2024-08-10 23:57:39|usa_0051|WBA|total_return_price|2|0.4922|0.5035|0.5899|0.5185|0.4471|0.5862|0.6312|0.8017|0.8714|0.78|0.8413|0.9258|1.1603|1.0985|1.0408|1.1616|1.1502|1.3068|0.836|1.0104|1.0274|0.9248|0.9941|1.1322|1.3523|1.5284|1.458|1.3374|1.5461|1.5154|1.6812|2.0937|2.1857|2.3195|2.1932|2.4642|2.2695|2.6288|3.0338|2.6919|2.962|2.7038|2.8463|2.85|2.8796|2.663|2.9603|3.374|3.4502|3.5268|4.2083|4.7833|4.6354|4.8326|6.1092|6.273|6.8779|7.9435|9.5113|10.8601|10.4348|11.4325|15.9628|19.0488|13.8581|13.8383|17.4042|15.4431|16.9963|19.712|26.7418|26.6184|24.1589|20.6684|19.8199|24.2855|23.1127|21.0129|17.4295|17.0589|18.6873|19.7958|22.3995|21.7268|21.3579|22.2678|23.3561|26.2332|27.8026|28.4487|28.089|27.6248|25.0422|30.5548|25.0583|27.7114|28.0268|28.0493|22.828|22.838|22.5905|22.9168|15.6396|15.1464|18.9803|21.683|24.9766|22.7257|20.742|17.5102|22.8153|28.4912|28.7956|23.3796|22.5431|22.3137|20.6792|24.4176|23.3435|28.3689|33.2811|33.7123|41.7349|48.1353|51.1784|43.3076|49.3437|60.0037|62.2403|63.0014|61.4373|57.9867|57.117|59.8306|63.1|64.6197|60.8787|61.5428|55.2608|52.6298|48.8398|53.0336|65.8489|55.7038|38.9317|40.7608|47.8106|37.0288|35.1403|31.4713|31.8365|40.5276|44.9101|43.707|38.9552|40.4806|38.9474|31.5246|37.7544|32.751|28.4203|24.1113|19.4452|20.9676|16.22|10.68|
2024-08-10 23:57:43|usa_0052|GS|total_return_price|0.77106045589693|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5764|45.9845|50.9746|75.5783|67.1268|71.3058|72.0247|61.4752|65.8904|60.233|56.696|65.5547|57.2905|53.3088|52.2637|49.7773|55.5812|63.9996|69.1644|77.0529|71.6169|65.5231|73.2298|82.0702|79.8725|80.5746|94.9317|118.1323|120.8895|115.4813|143.7591|156.7765|166.1312|143.385|189.0377|126.3309|146.4469|141.1116|71.1402|81.9831|99.3664|126.6013|132.2124|133.1509|113.3067|117.9866|126.3686|124.9231|118.9448|106.5844|86.7722|99.1907|91.8374|80.857|98.5092|119.3444|118.4685|133.4552|131.3045|134.6373|131.3258|142.5337|157.1352|156.4505|163.4836|171.2155|157.0857|132.5401|138.56|134.6348|151.6979|196.6306|191.5633|193.5223|208.9626|218.3393|206.61|206.5577|196.7151|168.9374|181.1947|194.5715|189.789|139.1194|165.0642|179.2628|172.2217|300.7081|320.4335|345.9027|383.2523|309.4929|286.4192|314.4918|327.435|315.177|330.9113|345.4987|297.2196|415.1775|424.1432|509.03|
2024-08-10 23:57:46|usa_0053|COP|total_return_price|0|0.7154|0.762|0.7377|0.7458|0.8917|0.7661|0.8694|0.9667|0.8208|0.8228|0.9165|0.9165|0.7688|0.7648|0.8227|0.974|1.3365|1.4184|1.4029|1.2272|1.524|1.4171|1.734|1.7995|2.1398|2.0599|2.4732|2.4713|2.5811|2.5904|2.6213|2.6977|2.9459|2.7061|2.8245|2.6187|2.5769|2.7284|3.1356|2.9075|3.299|3.3262|4.0578|3.5269|3.2797|3.8952|4.3176|4.1702|4.717|4.3481|4.2836|4.5542|5.337|5.713|5.8936|6.1626|5.7469|6.2218|7.4133|7.0482|7.3118|7.122|6.7352|6.4302|7.2093|7.7465|7.5717|7.3696|7.3375|8.1146|10.1405|9.2569|9.0317|9.4218|8.9924|10.1286|10.642|10.056|7.9749|8.4357|9.4457|9.7587|9.8474|11.9105|12.7847|14.081|15.4037|16.2672|20.3374|21.8516|26.7486|22.4056|24.5169|25.6315|23.446|28.5545|27.3438|31.6412|35.6118|36.0555|31.3557|39.0953|30.5685|21.886|16.7904|18.2778|19.8982|22.793|23.1456|22.506|26.6832|32.0171|37.9848|36.1939|30.8355|35.9449|37.941|37.057|38.3651|39.3624|41.2593|41.9646|48.727|50.0208|50.341|61.8903|55.7106|50.7766|46.2746|46.1603|36.5345|36.048|31.3336|34.1194|34.2212|39.7004|39.6979|35.1892|40.3088|44.4432|48.2642|56.9071|63.5262|51.3892|55.2572|50.7564|47.6524|54.796|26.1366|36.0143|28.4335|35.0499|46.8528|54.2861|60.8719|65.4035|91.3396|83.0398|96.4176|112.2924|95.4189|100.7664|117.6065|114.5193|126.4754|114.38|
2024-08-10 23:57:51|usa_0054|HON|total_return_price|0|||||||2.9953|2.9737|3.2539|3.674|3.8249|4.0296|4.4822|3.9423|3.6109|3.6081|4.1687|4.0092|4.2349|2.6603|3.0806|3.3449|3.3187|3.2422|3.3002|3.3863|3.884|3.6716|3.9479|3.9729|3.0559|3.0143|3.2883|3.8023|4.2297|5.1516|5.9604|6.3722|6.1952|7.2412|8.0109|8.0642|8.841|9.624|8.9333|8.5165|8.4349|8.4485|9.8061|11.1731|11.1288|12.0348|15.0449|14.5946|16.8942|17.2391|18.4006|21.7707|22.1009|20.2607|22.0069|23.3366|18.6803|23.4869|26.1789|33.6297|32.0847|30.9697|28.4055|18.2259|19.3829|25.8404|22.376|19.1896|14.6375|18.8719|21.4795|20.0258|12.2936|13.7375|12.331|15.6227|15.4383|19.7172|20.0734|21.9228|21.5152|21.3629|22.5742|22.3562|23.0183|23.0012|26.5604|25.1652|25.6999|28.5842|29.2617|35.917|38.1359|39.6648|36.5337|32.7092|27.1842|21.7175|18.6192|21.1958|25.3075|26.92|31.3444|27.2142|30.8691|37.5931|42.4837|42.6509|31.6684|39.4798|44.6402|41.1105|44.2855|47.3867|56.6028|59.9231|63.0487|69.7451|71.1649|71.6794|72.1686|77.8773|81.7244|80.2999|74.9504|82.4799|89.7666|93.6974|94.4226|94.9404|102.9056|110.4256|118.0226|128.3807|121.5864|121.8419|141.4649|117.9767|142.6645|157.4945|153.3991|161.2683|122.5586|133.4285|152.762|198.3161|203.2865|206.2936|200.4404|197.7315|185.5376|166.583|160.8265|207.4259|185.9693|202.9672|181.6933|207.4652|204.169|213.54|
2024-08-10 23:57:54|usa_0055|AIG|total_return_price|0|32.8026|32.5409|32.5409|30.6062|27.5151|27.8874|30.6062|32.4702|34.9725|40.5133|40.6324|50.5224|64.4148|61.5561|58.9251|58.5202|69.4797|68.0017|76.7077|57.7052|51.6555|56.2037|63.9227|65.6195|76.7672|79.5504|99.862|100.8429|90.7466|94.1708|76.7941|94.2489|118.3231|103.5871|101.6157|121.3792|107.2189|109.7305|131.4727|144.0874|158.9006|160.6626|183.5437|164.3653|157.7901|162.6879|167.1546|184.5934|196.3891|215.2729|241.071|262.6281|266.095|280.6003|287.0073|308.7|335.0509|426.766|442.6159|466.8709|541.0557|627.7045|505.8623|624.0988|779.5729|758.2122|703.1929|875.0762|886.8022|952.0877|1163.6119|1199.1387|979.8967|1035.3514|950.56|968.2133|880.2927|833.2283|668.6284|707.7645|605.7094|676.5512|708.3798|814.8002|878.0489|878.1207|838.644|811.1735|685.9772|721.2165|771.4622|851.7705|827.2872|741.3537|834.457|905.0146|851.452|889.482|862.3455|746.3612|556.5892|342.7892|43.6622|20.5855|13.1118|15.2097|28.918|19.6545|22.3818|22.5785|25.6336|37.7751|27.4978|22.9436|17.1764|18.1545|24.1252|25.1111|25.6589|27.623|30.3775|34.9787|38.1316|40.1098|39.3888|43.0862|42.7407|44.4172|43.5467|49.2373|45.4725|49.8136|43.7184|43.022|48.5319|53.682|51.5764|51.9096|51.2413|49.9971|45.9297|45.0122|45.4752|33.9519|37.3695|46.52|48.9061|45.3532|21.6968|28.1825|25.1617|34.8842|42.861|44.4236|51.5301|53.6938|59.6005|48.8487|45.631|61.0848|48.9705|56.3154|59.6644|67.0647|77.7481|74.24|
2024-08-10 23:57:58|usa_0056|LOW|total_return_price|1|0.4509|0.5249|0.3961|0.3961|0.3698|0.3269|0.439|0.5297|0.5035|0.4891|0.4247|0.5459|0.7418|0.566|0.5273|0.5365|0.5115|0.5331|0.3612|0.3808|0.3979|0.435|0.4777|0.4628|0.5161|0.5442|0.6154|0.5615|0.7138|0.6199|0.402|0.5355|0.6985|0.7254|0.5505|0.8759|0.8122|1.0169|0.821|1.1976|1.3256|1.6387|2.0341|2.665|3.0946|3.1532|3.486|3.2272|2.5388|3.2466|2.3812|2.7495|2.8642|2.9238|3.5593|2.9428|3.381|3.3531|3.7144|4.5174|6.2535|6.8899|6.0348|10.452|9.4594|9.4643|9.8737|8.0163|8.8972|7.5884|8.2248|9.629|11.357|13.7729|12.3082|16.6366|15.2784|13.6815|15.0912|12.369|15.8918|17.2298|21.3598|19.4209|18.8912|17.6926|20.4529|20.7254|18.9644|24.1226|22.1591|23.1941|23.0331|20.7507|22.0971|24.7515|22.4739|20.654|19.8854|19.6208|18.7623|15.2057|16.3107|13.7903|16.2982|17.1045|14.9664|16.6217|20.8928|16.0659|16.6155|19.3963|20.6142|17.0513|16.7206|21.4555|25.2779|20.5053|26.3001|31.1539|31.4736|36.669|41.1014|38.3632|38.1952|40.0016|48.0284|57.0931|58.2044|58.8712|62.9072|61.3038|65.2701|70.9489|57.7547|63.6369|74.2234|68.0604|70.663|92.9202|73.4921|88.9908|85.7182|87.0041|102.8023|92.6318|102.4624|107.1947|97.1605|138.6502|147.7131|156.4361|184.5438|181.9507|221.5879|225.675|188.7645|183.8849|188.1864|202.0594|202.6602|229.5214|187.8038|210.8053|226.8898|245.51|
2024-08-10 23:58:03|usa_0057|USB|total_return_price|0|0.7914|0.9218|0.9959|0.9693|0.9752|0.8407|0.9269|1.1595|1.1612|1.6754|1.6169|1.6403|1.8965|2.104|1.7219|1.5729|1.8502|1.7906|2.1727|1.7482|1.8593|1.9136|1.7376|1.7575|1.9242|2.091|2.3119|2.0858|1.8355|2.1075|1.5425|1.6251|2.1214|2.0097|2.2661|2.4742|2.7823|3.1907|3.1521|3.6142|3.803|3.6399|3.6534|3.5649|3.7335|3.8902|4.2272|3.7505|4.3364|4.4972|5.298|5.4816|6.6084|6.4506|7.4602|7.6349|8.1933|9.6109|10.9|12.6659|14.1493|14.8348|12.1591|12.1828|11.7372|11.7624|10.4905|8.3495|7.7463|6.8854|8.2172|10.6159|10.7526|10.6529|10.4609|9.9637|10.8392|11.3119|9.0994|10.4887|9.4783|12.339|12.186|15.2532|14.4887|14.5555|15.4056|16.856|15.6758|16.0468|15.5935|16.778|17.3063|17.7104|19.2433|21.1949|20.7131|19.7525|19.741|19.5165|20.1503|17.617|23.0295|16.2755|9.5362|11.7297|14.3411|14.8005|17.049|14.7552|14.3059|17.8789|17.6028|17.077|15.8405|18.2861|21.5486|22.0122|23.6119|22.121|23.6362|25.3449|25.8078|28.6656|30.5749|31.0787|30.1863|32.6125|31.8644|31.8496|30.281|31.6945|30.3396|30.3453|32.4835|39.1153|39.4237|39.9629|41.4781|41.7017|39.5424|39.4038|41.8908|36.5471|38.837|42.5326|45.2611|48.835|28.7124|31.0493|30.5872|40.1158|47.9865|49.7901|52.3474|49.8729|47.5763|41.6021|36.8767|40.3323|33.7883|31.4339|31.9242|42.2644|44.148|39.7|
2024-08-10 23:58:07|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7203|3.8566|6.5851|7.2599|6.7649|6.0038|8.4406|5.2092|6.5884|3.1652|3.4712|6.5693|4.3881|6.4168|5.4327|5.9103|5.0653|6.505|8.1826|9.9752|10.2898|12.3942|13.2901|17.6389|17.637|22.3176|14.2953|12.6647|15.8069|16.5819|14.9628|11.2375|10.8807|11.5367|12.7184|12.3463|14.9705|12.7338|11.4485|10.4855|8.5864|5.3559|4.8188|6.5721|9.0544|9.0276|10.3464|7.5236|9.3614|10.6773|11.9089|12.3808|11.3142|11.6365|14.1571|16.1177|18.5577|19.5659|20.8022|19.843|21.4064|21.0496|21.1935|19.2061|21.7268|21.5311|22.1296|23.1118|22.2789|25.0501|21.7502|21.34|29.9909|27.0647|30.6016|31.8322|35.0592|34.4029|36.6818|33.0538|30.1003|25.5879|33.9825|36.2826|35.9291|33.4142|27.9435|48.934|48.7512|47.1671|57.665|66.3119|65.955|63.1151|54.5706|39.8926|35.4152|40.1002|43.1481|43.7098|43.3652|43.1685|52.5129|53.72|
2024-08-10 23:58:11|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2698|0.3668|0.4487|0.4608|0.5942|0.6639|0.5396|0.5912|0.6124|0.5593|0.667|0.582|0.864|0.9185|1.0186|1.1307|1.3702|1.6006|1.3884|1.4369|1.8886|2.028|1.8613|2.1978|2.5919|1.7552|2.7222|2.7222|3.6438|2.4039|2.3524|4.3471|3.7044|3.8863|4.2925|4.1167|4.4623|2.8985|3.6959|4.4875|4.8212|4.0044|3.9539|4.9977|4.763|5.5875|6.4334|7.3472|8.4375|8.8197|12.0985|10.0226|10.0226|9.72|11.6445|14.6013|14.6517|13.2122|13.7437|12.1684|10.1817|10.1662|7.9428|6.7904|6.1075|5.7699|3.6707|4.3109|5.3896|8.0127|8.9478|9.4173|9.468|10.0074|12.638|14.5921|15.6509|14.8315|18.3713|22.3951|21.4309|20.461|21.7293|23.1612|26.7323|31.4981|32.1825|30.2397|32.0054|31.3163|34.1919|39.6074|44.9907|47.8284|50.6762|50.5623|48.5465|46.174|47.5703|50.2548|50.3927|46.6268|50.1204|50.7958|43.0878|50.4843|57.5061|66.7285|75.5959|80.0373|79.9825|60.0837|67.6384|79.4008|99.329|101.8872|104.6704|103.6669|110.3999|86.2956|72.9752|80.952|95.8532|101.121|96.6765|89.549|94.7172|90.7019|77.85|
2024-08-10 23:58:15|usa_0060|AXP|total_return_price|0|2.3745|2.7368|2.1173|1.8733|1.8159|1.6508|1.9809|2.1604|2.3757|2.7274|2.3829|3.0693|4.0072|3.6693|3.3288|3.3779|4.4655|4.1409|4.3374|2.7843|2.9992|3.4184|3.5121|3.4036|4.0428|4.3223|4.696|4.6086|3.4028|4.1517|2.8521|2.8662|4.0127|3.2011|3.6917|3.0004|3.3955|3.4999|3.3423|3.8007|4.2492|5.0521|5.679|4.9329|4.4808|4.7938|5.7117|5.6434|6.6725|6.794|8.6155|8.0815|9.7042|8.8159|9.1891|11.3376|12.0149|15.0887|16.5562|18.1582|18.7049|23.1508|15.8683|20.9784|24.2201|27.264|27.8061|34.401|30.8711|32.4766|37.9166|34.3398|25.8608|24.354|18.2827|22.5248|25.9172|23.0341|19.8229|22.5949|21.2398|26.7968|28.9589|31.1484|33.5603|33.33|33.3821|36.6625|33.5843|34.8889|37.6483|38.6247|39.533|40.1275|42.4025|45.9963|42.865|46.6219|45.3527|39.8366|33.5967|29.0602|27.4511|14.4459|10.7059|18.6383|27.3322|32.6697|33.5569|32.4337|34.3373|35.23|37.2541|42.9361|37.2888|39.337|48.432|48.8936|47.922|48.6145|57.2545|63.6383|64.4813|77.7034|77.3029|81.6647|75.5627|80.5495|68.0582|67.963|64.8237|61.0489|54.1309|54.097|57.0173|66.2882|71.0911|76.0119|81.9324|90.2954|85.112|89.7544|97.8802|87.9295|101.2382|114.7401|110.2875|116.5219|80.4082|89.9122|95.1113|115.1914|135.6293|158.442|161.0666|157.6793|180.6848|134.8215|131.2131|144.2499|161.6006|171.295|147.2051|185.6071|226.3126|230.8624|
2024-08-10 23:58:19|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:58:20|usa_0062|LLY|total_return_price|0|1.3282|1.3824|1.3472|1.255|1.3553|1.3146|1.2252|1.4311|1.6859|1.8757|1.8757|2.4178|3.2578|3.5591|2.8944|3.3076|4.0998|4.2294|4.3586|3.5552|3.8596|3.8763|4.1011|4.0107|4.8596|5.1815|5.9625|6.583|6.2509|8.0886|6.994|7.2083|7.7512|7.1667|8.0024|8.4332|7.2218|6.7043|6.4724|6.335|5.1401|5.2544|5.4063|6.4904|5.5107|6.3597|6.5532|7.5052|8.4447|9.1441|10.5579|13.3096|15.4632|15.5579|15.5303|17.7782|19.9751|26.6506|29.4622|34.1694|29.3547|32.622|38.7866|44.1205|42.2468|35.7601|32.0697|33.4254|31.7989|50.5808|41.2256|47.4282|39.2054|37.9701|41.5569|40.5894|39.5419|29.4081|29.0105|33.4571|30.2803|36.7342|31.8066|37.8542|36.1804|37.9501|32.8231|31.2154|28.8578|31.0569|30.0479|32.0052|31.4999|31.7266|32.9581|30.3491|31.5333|33.0465|33.9197|32.0701|31.277|28.2574|27.2132|25.2385|21.2206|22.3063|21.5836|23.6632|24.3399|22.8292|25.2212|24.5285|24.9629|26.9794|26.9598|30.7045|30.1233|32.4833|36.2978|38.1471|44.3286|38.6784|39.9937|40.9267|47.6627|50.7616|53.376|57.1966|60.6612|70.1944|70.7862|71.7202|61.7202|67.9478|69.6919|64.2837|74.008|72.883|76.2354|75.7482|69.9055|77.6287|98.1639|106.3896|119.9442|102.9837|104.5332|123.5609|131.0904|155.8804|141.2224|161.914|179.9046|222.0007|224.2022|268.9037|279.9486|318.0278|318.2|361.0176|339.9895|465.503|534.2906|580.9099|776.6362|905.38|
2024-08-10 23:58:25|usa_0063|ABT|total_return_price|0|0.3066|0.3431|0.3449|0.3226|0.2932|0.311|0.2968|0.2977|0.3779|0.4091|0.4046|0.4875|0.6214|0.7825|0.6149|0.6763|0.9007|0.9398|0.896|0.7391|0.7257|0.705|0.766|0.7742|0.892|0.9572|1.0645|1.1476|1.121|1.433|1.3648|1.5858|1.7092|1.8614|1.9566|2.5249|2.2532|2.2191|2.1288|2.314|1.9823|2.0003|2.1655|2.3739|2.1582|2.3851|2.6135|2.7519|3.0516|3.4955|3.7198|3.6707|3.6299|3.9204|4.4904|4.6725|5.2148|6.2266|6.0476|6.2533|7.2394|7.9205|8.4749|9.6275|9.2573|8.8823|7.3747|7.3489|7.2427|9.1085|9.9057|10.1666|9.9921|10.2547|11.172|12.1089|11.5123|8.3118|9.0434|9.0595|8.62|10.1536|9.9852|11.0641|9.867|9.9101|10.4338|11.6363|11.7587|12.505|10.9388|10.3062|11.2481|11.7139|13.2185|13.4295|15.5661|15.1105|15.3184|16.2358|16.121|15.6933|17.276|16.2456|14.7316|14.7966|15.84|17.5684|17.3943|15.7087|17.871|16.6638|17.38|19.0024|18.8067|21.0622|23.3572|24.9929|26.9978|26.1722|28.3428|28.0957|26.8426|31.131|31.4521|33.6025|34.3526|37.3833|38.6747|41.1799|33.909|38.083|35.6951|33.7496|36.5317|33.3909|38.8563|42.7912|47.2326|50.7636|53.5536|54.7723|66.1774|65.5165|72.7454|76.8442|76.7376|79.9826|72.9707|84.9044|101.4549|102.4104|112.5427|109.2705|111.7681|133.6745|112.8146|103.9723|93.0057|106.0281|98.2332|106.2897|94.8774|108.425|112.5022|103.3616|
2024-08-10 23:58:29|usa_0064|NKE|total_return_price|2|0.187|0.162|0.1453|0.1096|0.0929|0.0977|0.0738|0.0869|0.106|0.1191|0.1262|0.1569|0.1687|0.142|0.1359|0.1467|0.166|0.2127|0.1554|0.2127|0.2437|0.2561|0.2874|0.3055|0.3888|0.5351|0.6073|0.5863|0.8137|0.6807|0.7113|1.0043|0.8339|1.0501|1.2431|1.5454|1.2304|1.5395|1.8384|1.541|1.5534|1.1576|1.0325|1.1207|1.2827|1.4044|1.3978|1.579|1.7386|2.0482|2.572|2.8896|4.4719|4.8188|5.0825|6.4348|5.1333|4.7939|4.3812|3.9591|4.162|3.147|3.6411|4.8954|5.5745|4.2401|4.2265|2.6204|3.965|3.67|3.9664|3.6434|3.8472|4.6938|4.9536|5.5377|5.0677|4.0802|4.2433|4.4082|5.3383|5.4463|6.4443|7.0412|6.8516|7.2788|8.2037|8.45|8.0116|7.7136|8.3654|8.5411|7.9332|8.0084|9.8499|10.4387|11.3813|11.3367|13.2542|12.1965|13.9043|12.368|10.9067|8.5473|11.8108|11.5167|13.5555|14.1802|15.2437|14.7972|18.2753|18.9577|18.0457|18.586|20.7042|23.3187|23.5311|21.2551|21.2813|23.9741|27.2346|27.8392|35.0715|34.9149|34.4033|35.243|44.5484|43.8268|46.0053|50.5665|60.008|56.0153|50.3514|52.7116|45.9163|52.6072|48.9213|49.0894|56.1633|62.5145|67.1658|77.2992|70.851|80.8581|73.1464|80.3324|89.1109|85.4298|94.4582|107.4492|129.3539|129.9548|131.8402|159.4254|163.7802|132.3824|115.4855|103.6928|107.1558|116.4017|103.4379|100.2783|109.0825|103.1569|94.68|74.34|
2024-08-10 23:58:32|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7669|35.4036|31.3062|32.8243|30.2254|29.1077|30.201|30.3144|27.2001|29.967|32.8677|33.0336|34.1319|34.9264|31.8186|35.142|35.3911|41.4364|39.0294|41.5824|41.9831|48.8779|40.7854|40.2273|39.2319|43.2653|45.5858|46.2836|42.2617|43.8547|41.524|43.2592|44.6412|43.4461|43.6358|40.3325|38.4923|32.5168|29.6677|31.6745|37.2227|37.4622|41.6893|37.3792|43.834|47.9691|47.8017|48.137|44.5915|49.8569|54.9461|52.5801|50.9972|51.9387|59.21|61.3211|65.0105|75.2629|70.1771|74.8177|73.1307|82.6691|74.573|72.9214|74.3485|74.2696|80.3336|80.8187|84.2366|90.9182|84.0264|87.208|93.7048|95.4421|87.9246|89.8795|97.7258|80.5118|90.7265|84.847|103.6029|102.6855|83.8492|97.2905|141.5234|152.7345|144.4629|187.1081|171.8973|195.4632|201.9459|162.9338|155.7393|166.1884|181.6864|166.341|147.335|153.5105|145.708|136.87|
2024-08-10 23:58:36|usa_0067|COST|total_return_price|2|2.5818|2.6774|2.4958|2.0941|2.3906|3.2512|3.0791|4.3604|4.5517|4.3604|4.8959|5.6609|8.2236|5.5844|5.5079|6.7702|6.6172|7.6498|4.1309|6.1199|5.5462|5.6418|6.0052|5.6609|7.041|7.041|7.397|6.0521|6.0719|5.261|6.0521|6.5466|8.7815|10.0473|8.8211|8.5441|5.3401|4.8654|6.1708|5.3006|4.6281|6.0125|6.4304|6.7246|4.455|5.2746|5.1698|4.5814|4.7492|5.6738|5.7159|5.7999|6.7246|6.6825|7.8173|8.6158|11.3477|12.1252|14.8991|16.4331|19.4592|15.8237|21.0983|27.0033|24.3765|25.133|30.8279|33.3706|21.4766|23.1577|21.9389|28.075|26.1653|25.1566|27.49|27.7455|26.4074|22.4668|21.7203|20.5234|25.049|21.6867|24.0874|26.1316|25.5544|27.8271|32.9169|31.6237|30.8869|29.6143|34.1635|35.0935|36.3698|32.2322|36.1174|38.6865|39.1927|42.9608|46.995|43.2714|49.9484|47.0815|36.247|29.9263|34.4264|36.3055|42.7953|43.6863|41.8808|40.7704|48.9449|54.2915|60.0491|57.3621|62.4775|63.2136|63.6659|72.3339|77.0267|80.6031|87.4841|89.503|100.6065|93.9377|93.5961|97.9742|115.2978|123.47|120.1262|118.3108|136.7161|127.4137|126.7173|138.434|128.5969|152.1962|161.7202|140.9359|166.326|172.6216|179.7815|211.9477|210.7656|199.8763|219.5103|270.6653|275.9006|259.2649|285.1184|322.0328|363.5887|315.859|361.7399|436.402|517.6125|499.0501|448.8121|503.4732|520.9501|468.5632|496.0926|533.6786|576.9611|741.6421|808.7386|854.93|
2024-08-10 23:58:41|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.733|32.9035|29.6174|34.7552|22.9564|25.3267|26.4421|27.6323|35.5285|35.2604|38.3811|36.1262|38.2343|31.1689|29.7868|29.6501|33.4774|33.7822|30.6432|29.4341|31.17|34.08|
2024-08-10 23:58:42|usa_0070|CL|total_return_price|0|0.5819|0.5948|0.6044|0.553|0.5819|0.5915|0.6076|0.6398|0.6398|0.6848|0.688|0.8423|0.9685|1.1148|0.9691|1.0912|1.2472|1.2738|1.3984|1.0823|1.1927|1.2284|1.2712|1.3453|1.3813|1.5008|1.7635|1.872|1.7671|2.047|1.7923|2.237|2.3313|2.2576|2.6674|3.0421|3.0908|3.2569|3.6403|3.5485|4.2322|3.7483|3.4095|4.0665|3.7958|3.4487|3.858|4.2441|4.4509|4.9612|4.5521|4.8321|5.392|5.9039|6.087|6.4972|7.0511|9.2653|9.9516|10.5351|12.4656|12.7023|9.9163|13.4876|13.4082|14.4315|13.4138|19.11|16.617|17.6974|13.9899|19.1936|16.4762|17.6407|17.477|17.3803|17.2544|15.1604|16.4042|15.9929|16.6651|17.8141|17.254|15.5158|17.1614|18.2561|14.1939|16.1582|16.5569|15.9285|16.9424|17.7022|18.528|19.5465|20.3694|21.5136|22.1315|21.6048|23.8872|26.2402|26.3499|23.4916|25.7666|23.5879|20.4267|24.6788|26.7711|28.9928|30.2585|28.1277|27.6255|29.0868|29.4254|32.0773|32.7568|34.3446|36.5841|39.1963|40.6094|39.8175|45.2128|44.1444|45.959|50.8118|50.8137|53.6942|51.63|55.0806|55.4897|52.6368|51.3555|54.22|57.8519|60.2679|61.3628|54.4584|61.2599|62.3822|61.6465|64.1977|61.3064|55.7555|57.9675|51.8772|60.1423|63.283|65.2845|61.5244|59.6678|66.2723|70.2032|78.2397|72.5302|75.2703|70.3083|79.8682|71.3534|75.8512|66.896|75.523|72.487|74.7849|69.4648|78.3799|89.0763|96.5475|
2024-08-10 23:58:47|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3341|10.1291|10.6778|12.2136|12.5105|12.5803|12.5611|9.7119|10.5934|9.5921|10.5118|10.7274|10.5166|10.8943|12.2746|11.1638|11.1765|10.8019|10.0058|11.0473|11.32|12.6235|13.4115|11.9526|13.4102|13.3682|13.1954|12.035|11.835|13.2107|11.0295|9.2878|10.9443|11.5564|12.0359|13.7186|13.4011|14.5789|14.8919|15.1253|16.6532|16.8745|18.4126|19.1621|19.692|21.2725|20.3201|22.5259|22.7902|25.581|27.8944|27.7487|30.0821|27.9793|30.6862|29.7142|33.8349|33.8579|37.0935|33.5394|37.2028|36.2477|37.3865|37.0196|38.3129|34.668|36.9019|35.242|35.3896|37.8245|35.7256|44.3578|49.0939|49.7088|49.7178|43.2008|47.1166|51.8345|52.4585|54.523|58.3168|54.7216|60.3203|59.4522|56.7123|54.9|63.2036|67.1803|71.5783|68.1255|69.9123|69.8719|67.417|
2024-08-10 23:58:50|usa_0072|TXN|total_return_price|0|1.8116|1.3137|1.2516|1.529|1.5228|1.4203|1.3716|1.3178|1.2267|1.0549|1.0093|1.1692|1.3117|1.329|1.2329|1.3327|2.0985|2.0717|2.55|1.908|1.6013|1.6761|1.4327|1.4261|1.3849|1.3733|1.3575|1.2714|1.2909|1.4177|1.013|1.375|1.4494|1.2152|1.0389|1.1386|1.2144|1.3143|1.6297|1.7586|2.2039|2.6507|2.8708|2.4218|2.9534|3.0494|2.618|2.893|3.4288|5.1986|6.2034|4.021|3.9722|3.9072|4.3461|5.0395|5.9321|6.6729|10.74|7.167|8.6203|9.3003|8.4253|13.6854|15.8889|23.2307|26.3704|31.0764|51.3456|44.0977|30.3047|30.4397|19.9157|20.2623|16.0785|18.0348|21.3357|15.2869|9.536|9.7041|10.5975|11.407|14.7936|19.0769|18.9863|15.7255|13.8523|16.0434|16.6286|18.3303|22.1548|20.9811|21.2639|19.8534|21.8157|18.9207|19.8003|24.8098|24.1779|22.1398|18.8013|18.7917|14.4075|10.4593|11.207|14.55|16.2565|17.9735|16.9634|16.2117|18.9889|22.8399|24.38|23.2437|18.9493|20.8126|24.1569|20.7309|20.0367|22.4617|25.9644|25.7027|29.9291|32.8585|35.5391|36.2485|36.4033|41.0997|44.2336|40.0892|38.8039|43.2303|45.6311|50.1051|56.4282|59.1007|65.6623|63.0926|73.9645|86.7279|86.7486|92.6135|90.626|80.51|91.0589|99.1692|112.3476|112.3625|88.1557|112.885|127.8239|147.9828|171.4303|175.3955|176.2912|173.9256|170.4419|143.7022|145.7124|156.781|177.767|173.367|154.2094|166.8291|171.8447|193.2718|
2024-08-10 23:58:55|usa_0073|F|total_return_price|0|0.1452|0.2033|0.222|0.2287|0.1979|0.1953|0.2469|0.2584|0.24|0.2555|0.2506|0.3284|0.4791|0.4979|0.4921|0.539|0.8285|0.9971|1.0073|0.8075|0.9499|1.2227|1.2129|1.2355|1.245|1.2901|1.4111|1.2637|1.4362|1.3917|1.0331|0.953|1.2525|1.4413|1.2416|1.2122|1.7125|2.1008|1.8553|2.0713|2.5712|2.6386|2.8496|3.3898|3.1389|3.2212|3.0907|3.1826|3.1227|3.5265|3.7594|3.5611|4.3304|4.1507|4.0919|4.3161|4.2865|5.302|6.4103|7.0134|9.5006|13.2004|10.6028|13.3803|13.0371|13.0887|11.7718|12.6264|11.0078|10.8464|11.3257|10.6113|12.8689|11.3501|8.117|7.4238|7.8411|7.6559|4.725|4.5383|3.7084|5.4727|5.4131|8.1072|6.9193|8.0199|7.2578|7.6206|5.9425|5.4283|5.2753|4.1817|4.3623|3.8513|4.5289|4.2042|4.4169|5.2734|4.7528|3.7675|3.2021|2.6927|2.911|1.282|1.4723|3.3981|4.0362|5.5981|7.0368|5.6429|6.8521|9.3992|8.3468|7.7198|5.4134|6.0236|7.0111|5.413|5.5957|7.3849|7.5542|8.9523|9.8199|9.033|9.2057|10.253|8.859|9.3669|9.8532|9.2498|8.4478|8.8608|8.7761|8.2616|8.02|8.1603|7.9568|7.7523|8.3992|8.8729|8.0651|8.1659|6.9193|5.8252|6.8022|8.0548|7.3199|7.5538|3.9898|5.0224|5.5015|7.2609|10.1191|12.2751|11.6968|17.2434|14.111|9.3495|9.5021|9.9701|11.4826|13.9604|11.5847|11.5474|12.9194|12.3477|
2024-08-10 23:58:59|usa_0075|OXY|total_return_price|0|1.8408|2.3127|2.2537|2.3481|3.0915|2.7021|2.8791|2.6431|2.8201|3.2095|2.9499|2.9822|2.4037|2.7002|2.9545|2.9045|3.5997|4.1301|3.8547|2.7979|3.089|3.1959|3.1672|3.2169|3.5045|3.6352|4.0386|4.1098|3.8857|3.743|2.9501|2.8265|2.9012|3.3911|3.7265|2.8883|3.1532|3.2531|2.9614|2.8984|3.7988|3.6684|3.6477|3.0504|2.9365|3.4842|3.9235|3.6452|4.1977|4.4402|4.2961|4.2477|5.3497|5.024|4.7976|4.85|5.1616|5.3119|5.556|6.3334|6.3969|5.9497|4.8021|3.8201|4.1465|4.9258|5.4557|5.1683|5.0328|5.1672|5.4141|6.0902|6.2812|6.8061|6.288|6.9212|7.6763|7.9673|7.6077|7.6989|8.1811|9.2344|9.773|11.7999|12.9447|13.6895|15.9091|16.6869|20.4403|22.1914|24.7384|23.2349|27.0609|30.0674|28.3387|28.8938|29.3247|34.5572|38.4305|46.3448|44.1921|54.4705|42.9001|36.7963|34.3633|40.842|48.8866|50.9501|53.1713|48.7687|49.7535|62.6023|66.9903|67.0186|46.3261|61.011|62.3547|56.5526|57.133|51.2467|52.8517|60.6085|64.012|65.5476|66.1915|71.8244|67.7917|59.754|54.6207|58.747|50.5135|52.1933|53.4173|59.5642|58.0487|57.322|51.5948|49.3613|53.6068|62.1862|55.4968|72.132|71.5499|54.0715|59.0179|45.5495|40.9986|38.7784|11.2269|17.7522|9.7199|16.8171|25.8707|30.4002|28.7688|28.2041|55.3336|57.5289|60.161|61.7948|61.4233|58.0258|64.202|59.2749|64.7496|63.03|
2024-08-10 23:59:03|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|13.6138|10.4106|9.9657|10.6775|11.0334|11.2114|8.2306|9.5208|8.72|10.2326|||10.649|10.6063|16.0875|18.6429|14.8417|11.7097|13.7028|10.9195|12.4713|15.0624|17.7247|16.4434|17.5182|18.5789|18.465|18.1874|16.5715|17.3688|20.4897|23.53|20.2807|21.3686|24.5488|26.0639|29.8227|30.0194|25.4405|25.9484|30.0486|30.4461|23.1681|21.8294|22.3828|24.6787|31.2866|30.4709|28.8542|28.1467|33.6457|39.9834|44.9357|41.9603|45.9019|47.1776|45.733|49.3372|55.0323|60.2503|67.2444|59.1695|64.2855|69.1647|68.4006|68.0731|73.4828|76.6322|82.6221|81.0994|93.2312|87.1793|104.4526|100.9671|105.9473|108.6707|111.5638|117.2016|133.9479|145.7128|142.1872|154.3572|151.576|148.683|165.4188|184.0908|187.6712|169.1319|189.6796|226.5477|236.1178|238.6463|269.2102|322.0199|342.9748|304.0512|288.0113|279.3515|292.7237|259.3651|299.9682|318.6231|329.2039|371.7043|281.0574|315.83|
2024-08-10 23:59:07|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8038|4.3919|4.654|4.5714|4.4206|4.5422|4.682|4.8311|4.7423|4.6022|4.9932|5.3529|6.6411|6.601|7.1173|7.4706|7.5357|8.0298|7.7481|7.224|7.0511|6.9313|6.5358|5.9019|6.1836|6.6186|6.2474|6.7397|7.0782|7.7162|9.2384|8.4574|9.4061|10.6663|12.2633|12.1013|11.7456|12.5965|13.9585|15.8324|17.0764|21.8172|19.5026|20.6186|25.1727|23.8634|28.8829|29.8341|31.1623|34.5727|34.4388|38.0118|42.8653|47.4523|40.0184|43.4648|38.1099|41.2401|40.2966|43.9296|24.4768|16.6953|25.0997|34.4822|40.2375|42.6924|41.3808|47.8657|51.7836|56.2257|61.4314|58.5639|69.2994|78.8789|84.8666|83.3581|87.4802|88.4013|88.6491|83.8702|86.8332|94.3777|102.5298|102.1777|113.9915|123.3473|109.9803|117.7321|125.6403|135.4128|142.5354|137.0872|118.7303|116.0775|110.3743|111.1099|119.8964|109.1129|121.8469|127.9885|122.9575|134.8632|119.6324|118.1863|114.6667|42.8772|53.4441|51.5726|70.3582|93.8632|108.8589|110.8449|137.7029|114.8312|84.124|80.9106|107.5354|104.0243|109.0757|103.7418|138.9826|154.4548|151.8|
2024-08-10 23:59:10|usa_0078|HPQ|total_return_price|1|0.2745|0.311|0.2581|0.2936|0.2699|0.2663|0.2645|0.2736|0.2316|0.2763|0.2207|0.2891|0.3341|0.2924|0.2911|0.3763|0.4221|0.4626|0.381|0.4336|0.4691|0.3897|0.3928|0.4525|0.4478|0.4271|0.3829|0.3616|0.3562|0.3566|0.218|0.3308|0.4399|0.4674|0.4432|0.5274|0.72|0.6705|0.5269|0.6763|0.7116|0.6934|0.7206|0.8466|0.8068|0.7938|1.0158|1.0576|1.4072|1.6768|2.0164|1.8665|2.3525|1.9763|2.0035|2.414|2.4309|3.2819|2.9157|2.8647|3.6315|2.7101|2.9801|3.9227|3.9873|5.333|3.7995|5.5908|7.0082|5.7035|9.7696|7.7727|6.0526|5.2845|3.6426|4.8259|3.7652|3.1476|3.5611|3.9616|3.7512|4.9132|5.2236|5.6145|4.7486|4.8162|4.5186|4.7843|5.0438|6.1122|7.0056|7.8363|8.2043|8.1105|9.8947|11.1036|10.8589|11.9071|13.417|11.3892|12.1195|11.7577|10.086|9.201|9.5893|11.5949|12.7577|12.6976|14.0667|12.5083|11.4744|12.5224|11.1113|9.7532|7.4665|7.926|7.0914|5.293|4.0873|4.9761|6.296|7.951|7.6546|9.2153|10.6174|11.5567|11.7545|11.9429|11.0153|10.3183|9.2421|7.4063|9.4639|10.9061|11.3801|11.9201|15.021|15.359|17.4489|19.0064|17.6179|19.0318|20.019|18.3999|16.8041|17.8662|14.8751|18.4163|13.5233|15.4782|15.959|21.8067|30.7574|26.1987|27.7034|33.7778|33.9236|31.1199|25.9699|27.6492|28.4514|31.7128|25.6618|28.2377|27.8769|36.09|
2024-08-10 23:59:14|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9871|38.8102|37.2933|43.7438|23.0709|33.41|38.7601|45.7867|55.0552|54.2117|51.7357|49.8795|57.2205|46.8193|41.1146|46.2682|50.2177|50.3178|49.0775|54.3459|57.4309|52.96|
2024-08-10 23:59:17|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8825|27.8734|23.7628|22.9831|15.3221|15.2994|18.9633|15.0041|18.7362|20.9089|22.1049|24.641|28.4488|31.4314|26.9295|28.417|26.4362|26.4369|30.7156|26.5308|24.2709|28.1773|26.3806|23.2324|26.8244|30.448|29.9027|29.9389|34.2134|37.2902|33.2447|37.2801|32.2549|31.1269|34.6994|36.1423|36.553|35.3001|17.3462|24.7118|31.2644|40.8043|56.9067|57.6217|48.356|55.937|45.3098|31.9696|34.0747|34.6326|33.7468|36.9064|32.078|35.2722|44.4727|47.77|
2024-08-10 23:59:19|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9933|15.4794|15.6023|14.3961|16.2165|20.8793|17.7349|19.6649|19.532|21.4482|21.4791|20.5115|19.8012|18.8456|20.9206|22.5482|24.5214|25.2251|24.7672|18.3838|9.5236|11.6495|12.1381|14.4253|13.6257|13.9596|12.6425|12.9078|12.3184|10.4032|11.9869|12.5107|10.8884|14.496|14.6702|15.0516|15.5278|7.4382|11.2316|9.5255|10.922|13.3883|14.7749|14.031|13.1156|16.333|14.1895|14.8521|16.0164|15.6854|15.3816|15.6484|16.7261|17.6341|19.5379|
2024-08-10 23:59:22|usa_0083|MS|total_return_price|0.66666666666667||||||||||||0.9415|0.9894|0.873|1.0428|0.9739|0.979|1.0378|0.7627|0.8991|1.0059|1.19|1.2392|1.4265|1.3652|1.7168|1.61|1.5348|1.6089|1.5889|1.3157|2.3136|2.3113|2.6584|3.1897|3.309|2.9422|3.3604|3.0862|4.2688|4.3105|4.158|4.6048|3.6808|4.2449|4.5446|4.3915|4.6708|4.857|5.8114|5.7481|6.6723|6.3516|5.9554|6.928|8.2747|9.0752|12.5402|11.7526|17.5548|19.0559|21.0882|15.8265|24.4192|24.2975|22.1708|27.1832|40.9996|38.0761|45.3983|40.062|26.777|31.6042|30.2407|24.8769|29.2835|24.5029|20.858|20.2758|20.1077|23.6176|25.1846|29.2792|30.7361|27.7134|26.7606|27.8849|31.4314|29.0621|29.4788|30.4211|35.3171|36.3333|37.7686|43.5974|45.1072|48.9768|44.415|46.9559|32.0911|34.3221|28.0892|12.5844|16.6291|17.3188|20.9174|23.6089|21.5682|22.2903|19.9448|18.4162|20.2654|19.4351|16.5718|13.1779|14.7124|12.9823|10.3023|13.1079|16.6135|16.7812|20.652|21.8434|23.7379|23.6324|24.7847|26.8631|27.5112|28.8769|30.1764|25.7355|19.6377|21.3637|22.8384|26.8457|34.4152|34.9988|38.0489|40.7631|44.1838|42.4711|41.8449|38.0492|35.416|40.7487|37.9259|39.4892|29.3473|34.3337|42.8588|42.5316|68.951|73.604|86.2067|92.953|79.5944|74.0228|78.1647|76.9286|82.8625|85.6458|87.9656|68.8713|92.4661|90.0302|103.21|
2024-08-10 23:59:27|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.9296|15.5275|16.6055|19.6362|18.9573|21.0892|22.7323|23.1801|21.3765|26.4679|27.354|25.3782|29.0873|27.4733|26.2748|22.1793|19.8443|19.7177|17.4043|11.776|11.071|13.5027|18.0083|18.6098|19.5992|20.4276|24.4373|25.8651|31.9734|38.6603|36.0382|32.2508|26.6242|26.7034|25.9669|29.0602|25.925|29.7182|31.9612|31.9637|35.283|37.6286|35.5488|37.2422|44.1507|42.3341|50.9685|54.7416|57.8844|56.3608|65.1877|63.4867|60.1316|59.978|66.9138|51.7039|42.7953|50.3501|49.1162|47.7819|53.2047|48.0091|46.338|45.9483|53.3416|54.2431|49.1604|55.4616|62.301|61.104|66.2453|66.2856|70.2491|79.7944|94.7225|111.4354|123.3849|122.4927|140.3546|149.0573|158.2584|146.1011|164.1259|173.1816|177.9856|200.7878|195.2699|204.9979|220.9945|230.7416|259.4367|270.1175|285.9161|251.5246|296.3868|225.9643|260.9001|318.0363|343.2009|344.701|301.9417|327.0462|345.5973|322.3184|338.0749|348.5113|320.1829|332.4766|415.7609|407.5179|368.5548|467.0488|456.696|447.7635|400.4078|446.9254|451.8236|467.1|
2024-08-10 23:59:30|usa_0085|DUK|total_return_price|0|0.7563|0.7647|0.8109|0.8445|0.8067|0.8235|0.9285|0.9747|1.0966|1.168|1.0546|1.189|1.4439|1.6039|1.6428|1.6872|1.7744|1.7475|1.8402|1.769|1.8676|1.9866|2.0379|2.1299|2.1087|2.406|2.5697|2.8808|2.8945|3.0125|3.0728|3.4632|3.3324|3.2839|3.9465|4.3681|4.0877|4.4708|4.802|4.9251|5.4634|5.6608|6.2766|6.2578|5.4436|5.512|6.1449|6.138|6.2929|6.9734|7.4485|8.3002|8.9975|9.2952|8.6181|8.7106|8.4791|9.3998|9.8934|11.2718|12.3599|12.4889|14.1804|13.9371|12.0742|12.229|12.6166|11.6714|12.4439|13.5798|20.9378|21.0507|21.3551|19.7018|19.358|20.3189|19.8349|16.5304|10.579|10.8467|8.3257|11.752|10.782|12.7199|14.3627|13.2139|15.2286|17.1703|19.3228|20.861|20.8577|20.035|21.6838|22.2575|23.3092|26.0831|27.6563|25.1999|26.0459|28.4271|25.4569|25.0786|25.4791|22.2648|21.5675|22.3401|24.4775|27.1633|26.1373|25.9931|29.1752|29.7352|30.718|32.2748|34.7494|38.7115|37.4044|41.533|39.3387|39.2214|45.1218|42.4079|42.4228|44.3215|46.2468|48.705|49.6387|55.9995|51.9588|48.2934|49.7411|49.9673|57.066|61.3166|57.7901|56.681|60.5502|62.3582|63.2522|64.0245|59.6738|61.6354|63.0828|68.7717|72.4704|71.8207|78.862|75.8462|67.9116|67.8635|76.0992|79.4651|84.6504|87.4042|87.2054|94.652|101.7588|98.5869|86.3265|96.5701|91.3817|85.8773|85.4157|94.9994|95.7509|100.23|
2024-08-10 23:59:34|usa_0086|TMO|total_return_price|0|1.612|2.2023|1.9602|2.3688|1.5976|1.7264|2.052|2.158|2.5063|2.9682|3.2955|3.2576|3.7424|5.5151|4.6287|4.1232|6.0332|5.6997|5.6694|3.3046|4.0929|4.3658|4.7599|4.9115|5.0328|6.5486|8.9437|7.4279|7.7614|7.3975|5.5785|7.0034|8.3071|8.7922|9.7623|11.3086|9.3075|9.8836|10.0352|11.4298|13.643|14.401|15.4015|15.2802|14.1432|13.552|16.6899|16.3272|18.5087|21.9645|25.3073|28.3774|32.6822|34.0801|33.1595|33.7736|25.2785|28.1447|32.75|36.025|33.057|27.9919|12.3324|13.8676|11.1043|16.4262|11.002|12.2813|16.682|17.2961|21.2875|24.3578|18.4055|18.0289|15.3837|22.7071|19.7283|15.7027|15.3506|19.1478|17.2254|20.0043|20.6514|23.9823|26.9135|29.1838|25.7144|28.7312|24.068|25.5716|29.4069|28.6741|35.2978|34.4888|37.4295|43.1015|44.491|49.2208|54.9309|54.8928|54.0934|53.0371|52.3423|32.4237|33.9464|38.7999|41.5598|45.3856|48.9544|46.6798|45.5664|52.6849|52.8658|61.2786|48.193|42.797|53.7819|49.6461|56.3879|61.2735|73.6262|81.6065|89.0049|107.7092|116.4466|114.4201|118.1512|121.78|130.7297|126.4185|119.2777|138.521|138.4176|144.5922|155.8096|138.3596|150.7587|171.3909|186.0067|186.8216|203.2952|204.1252|240.6952|220.842|270.3127|290.2176|288.0198|321.4355|280.8191|359.0217|437.6999|461.9656|452.904|500.9077|567.5595|663.1034|587.3171|540.5311|504.8943|548.4854|574.4338|520.3435|505.1516|530.0798|580.8142|553|
2024-08-10 23:59:38|usa_0089|TGT|total_return_price|1|1.3524|1.4518|1.4319|1.1982|1.1635|1.3126|1.3226|1.4319|1.5065|1.5413|1.5662|1.8098|2.0534|1.8257|1.9195|1.6707|1.7466|2.0938|1.2907|1.4456|1.4879|1.4985|1.8376|1.8762|2.0433|2.5238|2.7469|2.5953|2.9589|3.0771|2.1102|2.9133|3.3476|3.0942|2.8838|2.9566|2.7961|3.0141|3.5411|3.6108|3.3249|3.2259|3.2803|3.1206|3.7737|3.9619|3.741|3.329|3.2748|3.7124|3.396|3.6894|4.7727|4.5558|5.2387|5.7178|6.8662|9.8943|9.6707|11.0729|13.4718|14.7849|13.129|19.7926|20.9319|20.1462|20.1595|20.5833|20.8304|18.1762|17.3499|23.8988|24.231|24.4236|19.6877|28.1093|27.6651|21.1666|19.1493|17.9678|21.3452|24.5028|25.4578|24.362|27.8807|28.0817|32.2676|32.8024|30.0337|38.0799|36.1614|35.6166|34.6057|29.9872|38.7419|40.2519|39.0215|39.8934|40.5113|36.6829|35.2601|30.0936|26.7771|20.9294|27.828|29.5368|32.9291|34.982|38.9351|35.2423|35.844|38.0151|34.1995|36.0391|38.5598|35.9883|41.2746|43.4402|45.9237|43.7697|51.4173|52.1895|47.7571|42.0198|46.1598|44.8742|46.9732|56.3619|60.7699|63.5186|60.3202|57.0443|63.1408|60.2858|55.4427|52.4555|45.8534|47.0323|49.5513|63.7857|62.0724|69.5724|72.6831|63.9709|68.4455|77.0727|96.1012|100.1342|99.7947|115.0787|139.8465|167.1312|191.8811|242.4649|241.9643|206.1413|214.7551|154.084|155.8754|164.3879|151.5905|132.0294|108.1039|137.1136|159.8795|150.41|
2024-08-10 23:59:42|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6477|2.0802|1.93|1.9654|2.2186|1.7659|1.6773|1.504|2.0004|1.6373|1.7895|2.1523|2.8118|2.488|3.4059|3.4642|4.5121|3.3241|3.6487|3.9317|3.4877|3.2143|4.2286|3.7396|3.7451|4.1383|4.5537|4.8179|4.3037|4.3736|3.5982|3.1482|3.8709|3.691|3.9911|3.5375|3.062|3.024|2.9195|3.5624|3.7439|3.0985|3.745|5.9361|6.8963|9.7094|7.3255|6.3222|5.1511|6.9719|7.2387|7.0923|6.4315|7.1477|7.0905|7.5071|7.4988|8.3045|8.2632|10.7533|11.8839|12.8896|17.6235|20.5552|27.123|26.5845|26.1014|25.1576|23.6213|22.6985|25.9557|26.6133|26.3792|32.5861|43.8557|47.9944|32.7585|24.4268|20.1308|25.0272|30.841|35.992|34.4315|36.4958|34.5425|34.0162|44.1717|39.0256|26.549|36.9035|41.6846|33.8651|42.1894|45.5514|48.3627|49.7987|64.1014|63.622|74.4436|88.8058|75.33|70.183|70.0312|66.9876|55.8116|54.3774|55.9012|64.3894|74.7947|78.3261|75.6966|70.361|75.3352|84.1796|82.2392|97.3712|99.9752|68.4684|74.8928|73.4568|58.7128|66.5358|28.6284|40.738|29.1311|40.8291|59.7516|69.1241|67.6984|77.0108|105.026|99.2179|102.3896|120.8175|108.603|109.1593|121.7301|118.3697|126.1015|124.9991|
2024-08-10 23:59:46|usa_0091|DHR|total_return_price|0|0.0535|0.0768|0.0791|0.0838|0.1187|0.1233|0.1187|0.1303|0.142|0.1489|0.1583|0.1466|0.1955|0.2304|0.1978|0.2304|0.4352|0.4398|0.5911|0.3165|0.4329|0.6842|0.5957|0.5259|0.6051|0.633|0.6144|0.5678|0.5585|0.74|0.5771|0.5957|0.7261|0.8005|0.7493|0.754|0.875|0.8471|0.8191|0.9681|1.0443|1.2092|1.2902|1.4275|1.3918|1.5668|1.6716|1.9655|2.1558|2.299|2.471|2.3978|2.7964|3.2901|3.1323|3.5328|3.1567|3.8563|4.4043|4.7966|5.6587|5.5807|4.566|8.2701|7.9596|8.8577|8.0325|7.3595|7.7829|7.5384|7.6003|10.4504|8.3433|8.5674|7.2225|9.2371|10.882|10.1711|8.7208|10.084|10.0988|10.4561|11.3544|14.1103|14.3655|15.9666|15.7932|17.688|16.4623|16.1391|16.6079|17.2188|19.6265|19.8737|21.2271|22.4016|22.1047|23.3717|25.6173|27.1889|23.5737|23.9809|21.5436|17.5876|16.8588|19.2114|20.9614|23.4334|24.9202|23.1694|25.3662|29.4823|32.4575|33.1578|26.2655|29.4824|35.1218|32.6874|34.6379|35.1334|39.0854|39.8324|43.6441|48.6289|47.3378|49.7855|48.1391|54.3968|54.009|54.5759|54.4651|59.4946|60.9158|65.0161|66.7005|66.3512|73.0405|72.2017|73.5268|79.6957|84.2223|85.041|93.7971|89.1759|114.337|123.9457|125.4223|133.4482|120.5343|154.1749|187.9298|194.0518|196.8325|234.888|266.6757|288.4091|257.3859|222.7095|227.1404|233.6646|222.1589|211.8211|218.97|230.8408|249.4522|249.85|
2024-08-10 23:59:50|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7256|5.8833|7.3809|8.65|8.4233|9.5689|9.7811|9.1908|9.2501|11.0074|12.7016|15.4843|20.4762|21.8322|23.139|33.0585|37.3935|32.3759|27.0722|26.4013|23.8776|18.6271|17.3912|17.4044|25.4661|29.9596|22.3711|31.0984|31.7079|31.4311|31.5117|27.5744|23.9317|22.8864|21.1554|30.386|28.354|27.4488|25.7377|29.3288|22.0206|27.0642|32.5276|38.6504|40.9998|44.631|45.1487|40.9994|45.7703|44.0711|50.9395|51.9468|51.2591|57.1694|45.7476|48.942|47.2014|34.0975|30.9338|38.9561|52.8348|55.557|58.5378|59.977|55.3375|63.217|71.1684|75.4888|65.7755|70.6699|79.808|85.4407|78.5837|88.7586|99.0184|105.2041|118.1176|148.808|163.0183|172.1362|180.182|192.3521|209.8255|208.7475|172.052|183.6675|146.7011|174.3931|156.0375|131.6847|139.2658|154.824|144.874|147.4193|133.4595|126.6806|126.3475|105.5454|112.185|129.2002|131.7741|133.7496|131.1548|149.1535|145.1846|169.9427|191.0531|187.7365|196.1858|245.1037|302.3771|322.6636|336.6746|372.1195|353.7396|425.1346|433.2734|461.9285|536.2656|584.04|
2024-08-10 23:59:53|usa_0093|FDX|total_return_price|2|8.0445|7.566|9.286|7.8116|6.777|8.6911|6.9322|7.6564|9.0015|10.0103|11.3554|14.7955|12.9332|12.4676|14.1747|12.778|13.3988|13.4247|9.1049|9.3119|8.4842|9.0274|9.8809|10.5017|9.7516|11.4329|9.8034|10.3465|9.5705|8.122|6.1821|8.5359|8.3031|8.1997|7.2167|10.6052|8.4324|7.941|10.1138|11.6658|10.1396|12.3641|14.7955|15.494|15.8302|14.6662|11.7694|13.477|12.39|14.8473|15.4681|15.3129|15.8561|15.4939|18.3134|21.3138|21.676|27.4959|27.7546|26.3578|26.5388|20.7189|26.8492|39.5237|45.5765|35.1265|34.9195|28.9185|29.2807|33.3986|39.6645|33.8787|33.1089|34.8471|37.9593|47.892|44.6556|39.2277|43.5982|42.6683|53.163|55.7999|60.5022|57.2045|61.3391|68.4133|79.36|81.7143|74.7799|68.167|81.7906|89.9244|91.6922|84.8486|97.0289|96.0942|93.9739|92.4252|83.0543|74.4073|77.5171|70.0883|59.8692|36.6798|47.1982|58.63|72.1729|72.5275|71.5316|66.9694|78.4084|77.4618|80.6871|67.9319|71.8168|77.9129|77.2889|76.1032|78.0072|91.8608|84.0496|93.8081|121.3591|116.7857|126.41|129.8582|156.67|155.7892|152.6557|132.9118|140.1457|121.2048|146.3357|146.6659|170.8584|172.3771|173.505|192.3461|208.1578|222.0667|224.9767|220.8897|207.9018|164.8223|141.0208|145.5401|147.4445|130.6029|121.3944|205.3876|268.5059|238.9831|296.3857|250.7597|218.0395|211.0183|213.9364|201.8365|175.4204|196.9543|212.4347|255.8123|254.9199|246.3687|252.5784|277.41|
2024-08-10 23:59:56|usa_0094|CAT|total_return_price|0|0.7483|0.8295|0.7659|0.8295|0.8998|0.6584|0.6145|0.5442|0.564|0.5816|0.6211|0.7374|0.9296|0.8833|0.6761|0.7211|0.8723|0.9723|1.3414|1.1372|1.1512|1.2581|1.074|1.196|1.0835|1.1114|1.1808|1.1318|1.208|1.0505|0.8531|0.9635|0.9944|1.0389|0.9507|0.9472|1.0873|1.1761|1.147|1.1868|1.3155|1.6741|1.7733|2.0052|2.5402|2.2667|2.4672|2.5266|2.5662|2.9974|2.6787|2.8052|3.2893|3.3114|3.7295|3.7636|4.0555|5.4908|5.5526|5.0412|5.7785|5.5983|4.7733|4.9899|5.0479|6.6579|6.1492|5.3441|4.535|3.9589|4.0208|5.765|5.4907|6.2803|5.696|6.7438|7.4439|6.4909|5.0167|6.2757|6.8551|7.8595|9.8381|11.9772|11.5091|11.6687|11.941|14.6215|13.8324|14.5534|36.0522|35.6114|44.4426|46.2414|41.0303|38.4098|42.1909|49.4986|49.7881|46.2778|50.2135|47.5633|38.6312|29.246|18.5032|22.1467|34.839|38.9607|43.26|41.6044|54.8566|65.6606|78.4292|75.2972|52.4463|64.7066|76.4168|61.1716|62.3817|65.7378|63.8022|60.9043|62.0054|67.9874|74.8823|82.3727|75.5401|70.351|62.0163|66.2729|51.5397|54.1888|61.7943|61.8017|73.0641|77.0055|77.6612|90.7157|106.0378|134.7855|126.6461|117.1705|132.5044|111.1197|119.2451|120.6762|112.7001|132.8032|105.0825|115.6065|137.3268|168.6148|215.9363|203.591|180.5501|195.515|211.7445|170.6892|157.7632|231.8786|222.5587|240.5952|268.2697|292.0482|363.6183|331.7489|
2024-08-11 00:00:01|usa_0095|PNC|total_return_price|0|2.2093|2.559|2.7895|2.7259|2.408|2.3841|2.7259|2.9404|3.1232|3.8623|3.3696|4.4928|5.6921|5.8216|5.784|5.4731|6.1176|6.5459|6.2773|5.1259|5.4033|6.2353|6.1448|5.7153|5.9634|6.4014|7.0695|6.2762|6.0554|4.6496|3.5247|3.5083|5.4787|5.9749|6.8427|8.0188|8.5384|9.3933|8.8929|10.1216|11.9743|11.8532|11.2286|10.7014|9.9318|10.8945|9.8706|8.1702|9.5787|10.5089|11.265|13.1923|12.7324|12.4637|14.1454|16.1228|17.309|18.1778|21.5003|25.3259|26.8022|24.2201|20.3893|24.7674|25.6266|26.771|24.6518|20.9962|21.4968|22.5788|31.5869|35.7778|33.405|32.6744|28.6519|28.3771|31.2974|26.8248|21.8497|21.9862|22.4769|26.1751|25.7634|29.9363|30.5968|29.5743|30.4304|32.6115|29.4903|31.5058|33.8704|36.4215|39.9594|42.0018|43.7003|45.0179|44.0821|44.2255|42.4496|41.2857|41.6624|36.6464|48.4899|32.1131|19.4751|25.8865|32.4992|35.3857|40.0883|37.9988|34.9683|40.9803|42.5813|40.5232|32.9587|39.714|44.6641|42.5919|44.2723|41.1651|47.2561|52.1593|52.1306|56.1706|63.3448|65.2182|63.0228|67.5742|69.45|71.6359|67.1609|72.1716|64.4191|62.3808|69.5145|90.8003|93.7718|97.8385|106.2216|114.3663|120.47|108.1456|109.772|94.9501|100.4076|113.1856|116.5195|133.79|80.8287|89.8814|94.9458|130.0758|154.2297|168.8087|174.2838|179.7447|166.2574|143.3779|137.0729|146.3237|118.8076|119.2|117.5948|150.2943|158.4558|154.0042|
2024-08-11 00:00:08|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8313|9.5749|11.8692|16.9011|13.659|15.1246|13.1705|15.2749|14.9763|13.9315|11.5034|13.8986|13.6374|14.3054|14.5616|16.7655|17.7583|18.0035|19.055|21.0545|19.771|23.293|25.1617|25.5065|25.9999|25.4078|28.7629|31.178|33.101|33.9837|36.0066|33.5259|31.1152|29.987|27.7147|17.7118|12.1983|16.3334|21.7652|19.6043|23.3083|21.3306|22.9619|25.5915|25.3978|23.945|17.701|18.2099|22.6165|17.1827|20.5212|19.6026|23.172|27.4977|29.6385|33.1363|33.1265|34.6587|35.0496|34.6613|32.8712|35.6122|29.8857|31.9651|29.042|25.0892|29.5924|37.1402|35.5463|36.5873|38.6491|39.8728|37.4518|36.0451|37.839|32.8037|35.737|40.6322|40.1578|43.4069|22.9058|31.4991|34.5014|41.0815|53.8947|53.7138|53.2225|57.4217|64.9446|59.3066|61.4201|68.2863|55.6643|52.7903|64.2429|64.6869|71.2644|70.8373|
2024-08-11 00:00:11|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3668|0.3306|0.28|0.2482|0.2918|0.1888|0.238|0.343|0.4107|0.3067|0.3651|0.3343|0.4271|0.5311|0.5648|0.6331|0.5697|0.6464|0.6011|0.5131|0.4302|0.3413|0.2924|0.2541|0.327|0.305|0.4306|0.6754|0.6914|0.92|0.916|1.0909|1.3821|1.373|1.5724|2.0568|2.1873|1.7648|2.7589|3.1119|3.0921|2.5398|1.5295|1.8028|1.5772|2.572|2.93|2.9649|3.2231|3.2075|3.9279|4.1454|3.3778|3.9164|3.5093|3.6853|3.7306|4.0331|4.4248|4.7519|4.5326|4.6409|4.8547|4.399|4.578|4.2036|4.9982|4.7354|4.7961|5.713|5.8493|5.5308|5.5206|5.7738|6.3294|6.4701|6.793|5.4103|3.943|5.7068|7.4241|7.6798|7.8401|9.5887|8.6196|9.5602|9.9043|11.2402|11.6339|12.4441|14.4343|17.7201|18.8643|17.7805|19.3497|20.9403|22.4085|26.2489|24.8262|25.2428|23.189|27.6423|28.865|28.3256|30.7395|32.3199|31.5497|33.682|36.4247|32.9774|33.6198|35.4113|31.7869|31.6964|36.6413|38.8686|44.7574|50.7609|46.1145|51.0903|51.0156|54.1374|55.6619|46.4144|49.1965|48.0704|60.599|67.4391|65.5958|62.659|69.116|59.0679|59.2633|70.1943|80.0266|77.3404|85.2664|87.1184|94.2297|93.7337|113.02|
2024-08-11 00:00:16|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.91|10.5724|14.8168|19.9873|23.6915|24.2703|22.3426|20.6818|26.1456|26.0221|27.1642|26.6395|26.6703|24.2564|26.8432|28.0471|31.1016|32.4816|38.065|39.2368|46.8313|48.524|49.0745|50.6084|55.6859|69.526|89.6062|85.9648|93.8679|96.7225|100.5209|102.252|111.3839|146.3924|125.7868|125.9282|125.3577|86.0505|82.5184|117.9003|147.936|163.4091|149.7796|107.2977|117.6125|133.9057|140.4022|134.4794|106.4966|125.2772|147.6266|129.0879|132.6138|154.4057|193.0839|191.1583|207.9516|242.1898|232.0667|245.2906|256.1263|285.6599|288.6222|285.8748|234.6297|265.7912|275.28|283.6131|296.6585|328.7006|315.9858|354.7299|368.3942|434.5519|448.304|449.4954|410.6205|319.6434|372.859|411.6422|395.3422|445.7386|390.4622|501.9449|505.0963|634.5953|689.6597|799.6939|799.2915|860.8289|701.5279|595.1572|593.1132|674.8859|640.0376|666.6431|675.7166|796.384|797.0443|794.39|
2024-08-11 00:00:20|usa_0099|BK|total_return_price|0|0.7784|0.8381|0.8739|0.9269|0.8274|0.7638|0.9203|1.0051|1.1069|1.2918|1.1518|1.5269|1.9656|1.9249|1.7399|1.7976|2.0188|2.0503|1.9504|1.2389|1.5322|1.7143|1.7666|1.8778|2.26|2.5293|2.5516|2.1297|1.8353|1.7357|0.9761|1.0107|1.7128|1.6247|1.8326|1.877|2.5549|2.5|2.7485|3.3923|3.6601|3.7857|3.6375|3.6928|3.3282|3.8041|3.9367|3.9968|4.4743|5.4742|6.3587|6.7148|7.151|7.1738|8.2937|9.5956|10.514|12.5251|13.89|16.8099|18.342|17.7895|16.1145|23.793|21.3239|21.8082|19.9809|24.0037|25.0489|28.1387|34.0387|33.6249|30.1058|29.4532|21.5678|25.2712|26.1402|21.0995|18.0784|15.1869|13.0881|18.5072|18.8527|21.5831|20.6415|19.449|19.3789|22.345|19.5772|19.5363|20.0997|21.9207|24.9714|22.4488|24.7453|27.8117|28.7996|29.5886|29.8932|33.1967|28.5637|26.0417|22.5784|19.7833|19.9358|20.7585|20.6003|19.9401|22.0815|17.7068|18.8042|21.8116|21.6346|18.6408|13.5946|14.6508|17.869|16.3445|16.9504|19.3606|21.188|21.3484|23.0856|26.8453|27.2411|29.078|30.1768|31.7585|31.6478|33.1398|31.0337|32.804|29.4519|31.1977|32.1783|38.3969|38.4377|41.6899|43.5218|44.4157|42.6715|44.8535|42.6318|39.5982|42.6472|37.553|38.7083|43.3826|29.2236|33.8292|30.314|37.7833|42.4243|46.257|47.1284|53.105|45.6447|38.6646|36.014|42.9405|43.1917|42.6952|41.2819|50.8911|56.7735|59.441|
2024-08-11 00:00:26|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.625|3.8036|4.5465|4.7131|7.0345|5.7344|6.6254|6.8856|7.2377|8.7443|9.0665|9.2081|11.1841|13.2708|19.3861|30.4756|25.4164|28.2626|37.1358|41.1061|28.8069|35.6121|35.4518|33.1166|51.8723|48.7469|41.1263|44.4791|34.1368|40.0347|47.4096|45.3508|25.9683|22.1188|22.3542|36.6558|42.5389|45.7282|56.2996|50.861|55.2017|62.9248|55.8899|59.8289|59.4813|64.6499|60.2698|63.9799|58.916|57.5576|56.5567|58.811|49.8252|35.4628|37.2152|28.9395|39.1559|24.7265|9.7477|17.4639|28.5629|30.6893|33.1936|32.3414|31.7783|34.2395|41.8424|41.6465|31.9813|34.1685|45.0832|44.2529|46.1963|46.9802|44.6023|51.239|56.3214|63.0399|63.7712|68.5363|67.9821|69.0104|66.1557|74.1947|61.4644|61.4815|59.4188|54.7578|62.3058|76.0903|75.9314|72.7479|74.8936|88.4942|85.5255|82.3822|85.4553|68.3475|74.2388|82.8307|83.4152|94.7412|46.5978|58.2282|66.9575|92.2234|119.1054|145.1835|153.1422|137.708|125.0866|99.7916|88.7774|90.0709|93.6326|107.2314|95.6606|129.9892|148.2631|138.45|
2024-08-11 00:00:30|usa_0101|NEE|total_return_price|0|0.4703|0.4529|0.4956|0.5099|0.4703|0.4592|0.5225|0.5669|0.5954|0.6492|0.5795|0.7157|0.7916|0.8309|0.8028|0.8525|0.8726|0.8781|0.8922|0.8252|0.8503|0.9114|0.9512|0.9645|0.9383|0.9917|1.0341|1.2097|1.0869|1.0555|0.9728|1.0434|1.1096|1.1359|1.2802|1.4333|1.316|1.3992|1.4831|1.5034|1.5585|1.633|1.7133|1.7314|1.4928|1.3593|1.499|1.6472|1.7264|1.8554|1.9859|2.2766|2.2434|2.3048|2.1887|2.3512|2.2794|2.4044|2.7058|3.1483|3.447|3.4085|3.8002|3.3874|2.9561|3.0593|2.8479|2.4488|2.6699|2.9017|3.8929|4.2827|3.6909|3.6607|3.2424|3.4992|3.7356|3.7999|3.4422|3.885|3.8471|4.4031|4.2027|4.3916|4.5298|4.3755|4.7213|5.2141|5.6511|5.9721|6.8144|5.9993|5.8474|6.0835|6.6725|8.1271|9.1988|8.59|9.2833|10.3982|9.6915|10.1992|7.8804|7.9584|8.0996|9.1532|8.9641|8.6515|8.0016|8.1561|9.1824|8.8623|9.4923|9.9901|9.4867|10.8|10.944|12.4436|12.831|12.7357|14.4303|15.2693|15.1452|16.3017|18.3509|19.815|18.2892|20.8533|20.5631|19.5222|19.5766|21.0099|24.1128|26.7656|25.2838|24.882|26.9427|29.6186|31.1786|33.4399|35.2187|36.2634|36.6255|38.223|42.7953|45.6366|52.1944|54.5389|54.475|54.6727|63.5028|70.9356|69.8844|68.0889|73.2915|87.5293|79.8594|73.4405|74.7017|80.0507|74.2838|71.9667|55.9502|59.8017|63.4987|70.81|
2024-08-11 00:00:34|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:35|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3112|21.7304|30.8343|34.6339|46.2622|40.6641|39.7371|51.7301|53.2101|57.1799|57.2761|51.2546|55.1254|57.6203|53.6493|59.9617|63.8122|57.9429|58.9007|65.5749|58.6975|61.2059|70.3513|78.8101|73.3948|86.7087|89.0252|67.5672|76.3254|72.7847|84.7296|91.7911|44.6472|60.5948|44.6147|59.364|72.2698|75.527|63.7241|67.2218|76.7069|82.4903|71.5409|99.0244|94.4781|89.5147|117.906|132.6793|157.7066|139.4|
2024-08-11 00:00:38|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:39|usa_0107|ADP|total_return_price|0|1.0357|1.1907|1.0217|1.0005|0.9371|1.0005|1.0991|1.0991|1.2225|1.5078|1.3951|1.6683|1.9811|2.0119|1.8119|2.0176|2.6609|2.7466|2.8903|2.5952|2.4646|2.357|2.1544|2.2723|2.1489|2.3721|2.7817|2.9184|3.1892|3.3127|2.9869|3.2394|3.9006|3.9524|4.2402|5.5685|5.5831|5.2604|5.8461|6.5718|6.479|5.9694|6.2678|6.9095|6.4262|6.6823|7.0973|7.4043|7.9949|8.0035|8.6965|9.5057|10.111|9.9475|11.2648|11.1054|10.8775|12.1435|13.0577|16.0701|17.8622|19.0848|19.7001|21.1793|21.9035|23.3414|23.7215|28.6932|25.8885|28.6391|35.8128|33.9636|29.2286|26.7668|25.3342|31.7908|31.5205|23.6176|18.9192|21.4256|16.8818|18.6365|19.7992|21.9645|23.3743|23.4272|23.1639|24.9575|25.3964|23.8067|24.5125|26.2564|26.2486|26.1769|27.4445|28.7048|28.3582|31.7684|30.26|29.5257|28.312|28.1742|28.9327|26.8514|24.2294|24.6346|27.5523|30.2592|31.6718|28.9127|30.4447|33.7847|37.7236|38.9958|35.1659|40.5898|41.7829|42.4625|45.0536|44.0551|50.6751|54.0046|57.1021|64.1361|61.7071|63.7056|67.1446|67.7685|70.0166|65.9823|66.506|70.5475|75.1687|77.4511|74.7983|87.6835|87.831|88.3888|94.8069|102.1874|99.4966|118.2101|133.3939|116.7541|142.9789|148.6933|145.892|154.9416|124.9761|136.9392|129.1499|164.0162|176.3384|186.7112|188.7892|233.8895|216.9052|201.1742|217.5786|230.8796|216.4105|214.8907|236.3943|230.3044|248.3086|238.69|
2024-08-11 00:00:43|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2877|2.9166|4.3376|3.3554|3.49|5.7161|6.2795|10.2332|8.7624|5.7211|10.303|10.9262|10.6146|10.9461|12.7335|12.923|16.9739|17.2955|7.1221|6.4989|10.116|10.4226|14.7976|17.3254|21.3912|23.2135|27.8851|35.9794|34.3042|39.7162|32.2975|29.1166|37.3879|31.0012|37.0937|42.9519|40.7931|43.625|53.1876|60.7958|54.5737|54.095|57.7147|56.2887|67.6362|72.5621|77.9965|70.5977|75.9923|81.1376|74.8456|78.874|84.5079|89.3042|99.3055|113.5846|116.9849|146.7396|140.3978|152.0743|165.4859|156.3022|150.0601|181.7892|157.1797|190.2549|249.585|216.1408|233.5409|239.4241|294.267|225.4142|169.5941|173.3135|164.7979|167.4902|190.1253|233.7005|196.4971|280.287|275.3114|256.06|
2024-08-11 00:00:46|usa_0109|GD|total_return_price|0|1.0405|1.2992|1.2901|1.3984|1.0977|1.2631|1.4435|1.6721|1.7563|1.7894|1.6751|1.654|2.0561|1.858|1.7418|1.6613|1.7709|1.653|1.7301|1.2198|1.3357|1.3444|1.2896|1.3048|1.4043|1.5176|1.5232|1.1832|0.9965|0.8583|0.6406|0.6945|0.9372|1.184|1.3218|1.5436|1.8711|2.0973|2.5013|3.0635|4.4613|5.0092|5.9585|6.0037|5.5601|5.3775|5.8058|5.8191|6.3381|6.0314|7.5204|8.1617|8.1263|8.6728|9.6986|10.0216|9.6342|10.7533|12.6301|12.5624|12.5491|13.5979|14.7651|17.4083|19.031|20.4748|18.6266|15.7984|14.9652|15.7963|19.0829|23.7957|19.2131|23.93|27.2645|24.6644|29.2021|33.161|25.4323|24.9169|17.3546|22.9804|24.8506|28.8918|28.6525|32.0903|32.9952|33.9227|34.8408|35.9128|39.1946|37.5158|42.2372|43.3675|47.6497|49.5853|51.1|52.5116|56.9185|60.1736|56.5657|57.3657|50.3668|39.6131|28.7904|38.9254|45.3978|48.1843|54.8635|42.1415|45.2|51.4054|55.7911|54.9994|41.9876|49.4205|54.969|49.776|50.285|53.484|54.4414|60.9718|68.6115|75.4036|86.4592|93.0581|102.0164|111.0393|110.0094|115.9942|112.9325|113.0038|108.6417|116.4839|129.802|145.1605|158.0674|168.0229|175.1039|173.9813|189.6679|160.7453|177.4042|136.8521|148.2016|160.1446|161.8454|157.0996|118.5328|135.0019|125.966|136.4566|167.6852|175.0001|183.382|196.1905|228.2554|211.7116|203.023|238.7406|220.7658|209.3372|216.3269|255.753|279.7058|288.6938|
2024-08-11 00:00:51|usa_0110|D|total_return_price|0|1.0685|1.0151|1.0388|1.0507|1.0269|1.1041|1.2169|1.3712|1.4009|1.5671|1.3771|1.6858|1.9393|2.067|2.2145|2.2428|2.3303|2.2675|2.2256|2.2455|2.3193|2.4325|2.4632|2.4583|2.432|2.6735|2.6834|2.9839|2.8556|2.8928|2.8349|3.1755|3.3195|3.3269|3.7673|4.1363|3.9148|4.3003|4.4492|4.5766|5.1562|5.3053|5.8429|5.559|4.9778|4.5997|4.7904|4.7121|4.7916|4.9452|5.1893|5.7823|5.6246|5.7898|5.5569|5.7642|5.5339|5.6568|5.9731|6.8247|6.8423|6.7516|7.5086|7.9744|6.4054|7.6228|8.0531|7.1017|7.0777|8.0316|10.9814|12.8031|12.4408|11.7187|11.6854|11.9609|13.113|13.4535|10.4138|11.417|11.6485|13.6572|13.2937|13.8554|14.1011|13.9679|14.6025|15.3111|16.9858|16.9084|20.0219|18.1005|16.3339|17.8675|18.43|20.3747|21.7518|21.3215|20.9974|23.8399|20.7103|24.2934|22.082|18.6988|16.395|17.9292|18.7477|21.4029|22.8768|21.8123|24.8384|24.5681|25.9877|28.3547|30.1254|31.8041|31.0028|33.0237|32.6951|32.3285|36.6806|36.1889|40.185|41.9708|46.4493|47.204|45.9977|51.6213|47.9931|45.6981|48.5444|47.0964|52.8333|55.3459|53.2438|55.4167|56.6769|56.5167|57.2769|60.9102|51.246|52.4954|54.7432|56.2864|61.1369|62.4009|66.1702|68.3864|60.2618|68.511|67.4082|64.7307|65.9823|64.4377|64.4702|69.9838|76.3297|72.2706|63.0963|56.6024|52.2457|49.0469|42.8823|45.7728|48.5763|49|
2024-08-11 00:00:57|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:58|usa_0112|KMB|total_return_price|0|1.2186|1.4564|1.5741|1.5763|1.5592|1.3793|1.5592|1.632|1.6663|2.0261|2.0989|2.3168|2.9981|3.2181|2.88|2.8489|4.0504|3.9704|4.2149|3.6682|3.9733|4.6192|4.307|4.4034|4.664|4.7128|5.2582|5.7895|5.1486|5.7657|5.5478|6.8908|7.2635|7.9696|7.5308|8.611|9.1012|10.0984|9.3749|10.3419|9.6757|8.8332|8.826|9.425|9.6873|9.768|10.9399|9.7515|10.1567|11.4461|12.9274|16.0385|14.5048|15.1645|17.4081|18.9118|19.8477|19.9495|19.729|19.9782|20.4027|18.7722|16.6909|22.5735|19.9709|23.8561|22.0823|27.5619|23.8056|24.5059|23.955|30.4703|29.3616|24.3166|27.0973|26.2714|28.5476|27.5135|25.2726|21.314|20.5761|23.7634|23.5538|27.2964|29.341|30.8333|30.4192|31.7313|31.9182|30.6134|29.3359|29.6283|28.961|31.1799|33.2945|34.8767|35.442|34.882|36.9348|36.748|34.531|32.289|35.3624|29.0712|25.7666|29.6426|33.7027|36.7499|36.6898|35.7801|38.7911|38.0151|39.8039|41.0454|44.2632|46.3307|47.0388|53.8531|55.6585|55.2799|64.7222|64.7279|63.3602|70.8083|75.3285|76.5955|74.6879|84.3074|78.785|78.5846|81.551|95.9044|102.0495|105.045|97.0713|88.5333|102.8655|101.6491|93.4032|96.535|88.9059|85.8915|93.4601|94.5471|103.732|112.4527|120.7238|117.7817|110.2889|122.8434|129.2106|118.9033|123.7052|120.0637|119.8265|130.3943|113.3792|125.5302|105.4898|128.3348|128.1094|132.9366|117.4601|119.2508|128.1981|138.2|
2024-08-11 00:01:03|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3634|15.5023|19.1803|19.6125|22.737|18.8434|18.2665|15.0459|23.5062|37.9752|32.0626|28.9861|29.1303|14.2287|15.8977|10.683|7.2835|4.2301|2.6535|1.2229|2.715|4.2455|6.8067|7.8065|8.3219|8.7295|11.6906|11.806|14.1518|14.021|16.1669|19.1895|20.8431|23.3196|23.9349|28.0728|28.6727|29.9571|32.3029|33.4874|32.7644|30.1571|32.4952|27.6652|22.5505|23.4042|24.2503|27.9959|33.2336|32.7721|34.2257|39.425|39.7172|39.8557|40.2479|41.3785|46.4288|48.7576|54.44|55.7739|60.5584|60.2841|57.7464|58.7211|63.4649|65.0948|72.1058|75.3136|79.8158|76.0209|76.0133|72.053|79.8166|84.2788|94.4541|94.6839|88.7756|102.0986|112.2721|116.5424|122.2572|124.5452|124.8871|126.5605|138.5458|172.5889|180.6606|196.2393|204.8623|194.1031|232.3947|218.3385|203.8744|217.1354|247.818|244.6145|270.9209|232.6863|239.4176|201.1149|201.3804|194.2324|187.2412|158.7698|212.1966|194.2187|194.38|
2024-08-11 00:01:06|usa_0114|EMR|total_return_price|0|1.7007|1.7763|1.7654|1.9139|1.7952|1.8302|1.9517|2.0003|2.0219|2.111|1.9841|2.3377|2.6565|2.5441|2.374|2.4892|3.1143|3.272|3.6868|3.1793|2.8106|3.0205|2.824|2.8866|2.9489|3.275|3.4831|3.833|3.9515|4.0949|3.2497|3.841|4.5498|4.8159|5.0577|5.7623|5.5753|5.1762|5.828|5.9231|6.2982|6.3507|6.457|6.6532|6.5964|6.3601|6.7102|7.068|7.585|8.2054|8.2615|9.5082|9.4486|10.6365|10.6679|11.5296|10.7666|13.2411|13.9218|13.7134|15.9134|14.7916|15.3395|14.9841|13.1866|15.734|15.8949|14.5221|13.4834|15.4953|17.2873|20.4427|16.17|15.8712|12.4305|15.1937|15.3743|14.429|11.9474|13.9354|12.5355|14.2376|14.78|18.2993|17.0403|18.1987|17.84|20.3307|18.9458|18.3894|21.2104|22.2061|24.9926|25.1746|25.3316|26.7971|26.3442|28.7742|32.9053|35.2222|32.1772|31.0858|25.7993|23.3984|18.4519|21.1148|26.3616|28.2452|33.6229|29.3785|35.6455|38.9345|40.0178|38.7663|28.6912|32.6147|36.8132|33.132|34.6012|38.2775|40.6679|39.9776|47.7384|52.1198|49.9403|49.9257|47.4071|47.1062|43.5594|42.9796|34.5809|37.8181|43.4369|42.0369|44.3183|45.7623|49.5065|49.7135|52.818|59.0562|58.2746|59.3918|66.2194|52.0447|60.0705|58.976|59.611|68.457|43.0599|56.6|60.2498|74.3502|83.9609|90.0504|88.5705|87.8782|93.1675|76.0504|70.4219|92.9186|84.7976|88.5183|95.0851|96.4062|112.9014|110.16|
2024-08-11 00:01:11|usa_0115|SO|total_return_price|0|0.3025|0.3025|0.3219|0.3171|0.2977|0.288|0.334|0.3655|0.3873|0.4284|0.3776|0.4308|0.4929|0.4954|0.5204|0.5671|0.6083|0.5802|0.5525|0.5791|0.6008|0.6457|0.6244|0.6764|0.7257|0.8584|0.9111|1.0108|0.9412|0.9392|0.9144|1.1105|1.1786|1.1694|1.3219|1.5529|1.4803|1.6654|1.8601|1.9319|2.1919|2.2139|2.418|2.4208|2.1322|2.1559|2.1967|2.4177|2.5235|2.8392|3.0521|3.2666|3.2328|3.4136|3.1919|3.2854|3.1431|3.3422|3.5323|4.1458|4.5348|4.6308|5.0294|5.0612|4.1422|4.8069|4.7683|4.4442|4.2049|4.5988|6.5393|6.8246|7.3403|8.0884|8.4624|9.073|9.6125|10.0624|10.6981|10.6727|10.8193|11.9953|11.438|11.9264|12.1653|11.7599|12.2531|13.855|13.2965|14.6479|15.2693|14.903|14.2969|14.1561|15.395|16.6433|16.7259|15.8162|16.9292|18.2825|16.989|16.8499|18.4019|18.2858|15.3199|15.8206|16.3038|17.387|17.5367|17.8302|20.2031|20.9895|21.1798|22.7172|24.1203|26.643|26.1324|27.2198|27.3764|25.697|28.4774|27.0713|25.5508|25.8201|27.9444|29.1946|28.4178|32.3382|29.4805|28.2492|30.4922|32.3071|36.1162|37.8641|36.6067|35.5117|36.3588|35.3825|36.7487|36.3696|34.221|35.9802|34.3081|35.0051|41.6984|45.1206|50.9662|53.0862|45.525|44.115|46.6745|53.4194|54.6246|53.7139|55.568|62.1457|66.3832|65.8894|63.3843|67.2674|66.2274|67.498|62.829|68.7562|71.0893|77.57|
2024-08-11 00:01:15|usa_0116|KR|total_return_price|0.68963376784606|-1.8334|-1.938|-1.7657|-1.4765|-1.6488|-1.6796|-1.8395|-1.9626|-2.0918|-2.0795|-2.2025|-2.3517|-2.5564|-3.1358|-3.4618|-3.5028|-3.4786|-3.9729|-2.7967|-3.5411|-3.5144|-3.6644|-1.9757|0.9538|1.0106|1.6351|1.3853|1.1468|1.1014|1.4648|1.0219|2.2255|2.0325|1.7486|1.6351|1.5556|1.5669|1.3398|1.1582|1.7373|1.76|1.6464|1.7827|2.1688|2.0665|2.2709|2.3734|2.3959|2.305|2.8273|3.0317|3.6789|3.7357|3.4518|4.0536|4.6327|4.996|5.3707|5.9271|8.3911|7.6076|8.5955|10.0829|10.8777|9.8672|9.5606|7.5622|6.3813|6.7446|7.5168|8.198|9.3707|8.208|9.5779|8.8875|8.0518|8.2734|7.078|5.3776|4.778|5.1959|6.1587|6.355|6.0461|6.3586|5.7409|5.4902|5.8245|5.73|7.2125|7.2306|7.3978|7.3614|8.3585|8.2212|10.3833|10.8465|9.5665|10.8625|9.4417|10.1294|10.5472|10.2718|7.9971|8.1478|8.0911|8.7911|8.3026|8.5211|8.1536|8.5059|9.3542|9.4869|9.7471|9.1285|9.6374|9.2555|8.8622|10.1332|13.4668|13.9707|16.0275|17.5521|18.0349|19.0224|20.3088|23.1757|32.0753|28.8326|32.9222|31.8033|32.3656|29.9455|29.0166|26.3898|25.3049|25.4422|21.1246|17.9287|20.9458|22.0394|25.5026|26.2941|21.9385|22.9909|18.9753|22.2505|27.5143|28.8754|31.9301|29.7167|33.5712|34.0843|38.1522|37.6988|54.56|51.317|44.3367|45.3984|47.9359|47.2174|47.4782|44.5501|56.8299|55.0891|54.5|
2024-08-11 00:01:20|usa_0117|HAL|total_return_price|0|3.9843|4.7752|4.995|4.7313|5.0243|3.9403|3.8524|3.1865|3.424|3.2703|2.851|3.0746|2.5814|2.5696|2.5426|2.8797|4.1709|4.5615|4.7271|3.0197|4.1677|3.6436|3.1623|3.5426|3.8461|4.266|4.8776|5.5786|5.9558|6.3516|6.8142|6.0878|6.2013|4.9243|4.6343|3.9016|3.1791|3.7137|4.8149|4.0766|5.1786|5.4815|5.3724|4.65|4.3016|5.0239|4.7135|4.9952|5.5246|5.4663|6.4247|7.8371|9.2704|9.087|8.4923|9.9937|11.2813|13.239|17.4187|17.438|16.8958|15.0418|9.6867|10.0863|13.1657|15.5208|14.1029|13.8883|14.1978|16.3841|17.0319|12.6593|12.8734|12.5045|7.9564|4.6497|6.1051|5.7401|4.6875|6.8388|7.6236|8.5037|9.0124|9.7147|11.3988|11.3915|12.7462|14.8915|16.4601|18.2521|26.2078|23.7457|28.0454|28.5606|21.9476|24.0084|24.5997|26.8063|29.9183|29.6108|30.7938|41.6282|25.4568|14.362|12.2873|16.5087|21.7098|24.1613|24.2663|19.8412|26.8095|33.1794|40.5788|41.5971|24.9455|28.2824|27.2687|23.3953|27.8392|28.7437|33.5866|34.7793|40.2432|42.5389|49.4921|59.8168|54.4626|33.3532|37.3684|36.8246|30.3657|29.3731|30.9928|39.4628|39.2692|47.4856|43.349|37.7732|40.8984|43.6017|42.0433|40.5115|36.604|24.0053|26.6164|20.8308|17.434|22.8295|6.4583|12.2836|11.4353|17.9833|20.4591|22.086|20.6993|21.9382|36.4576|30.2782|23.8662|38.272|30.9062|32.3912|39.9254|35.7947|39.2221|33.78|
2024-08-11 00:01:26|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2284|0.2932|0.5746|0.525|0.493|0.5983|2.0679|2.3647|1.2557|1.4756|1.3739|1.1374|1.6061|0.8475|1.5505|1.5929|2.0336|2.1744|2.7328|2.5467|2.7684|4.1384|5.1804|5.1361|5.7683|6.9261|9.6093|10.4878|10.699|10.5764|11.4118|13.5048|15.2936|16.801|17.516|20.0381|17.0257|18.1131|15.4094|13.0894|14.7602|10.3652|8.1996|9.4391|12.1223|17.5524|20.5807|23.1459|22.7282|29.2706|33.275|36.9571|33.2977|28.467|29.198|34.9367|27.2411|31.7314|33.544|34.7874|28.4397|37.284|45.8468|45.9467|44.4121|40.6528|47.8173|56.6525|55.472|56.8522|54.5004|56.934|51.9761|43.3225|50.8773|54.0464|60.4342|66.1636|64.9064|73.7512|72.5586|71.0581|58.6343|67.103|58.908|56.1864|58.0057|43.6|53.5324|65.6192|77.6851|74.2861|66.0844|71.0298|85.1703|86.343|65.2368|55.7407|55.7515|59.6551|64.2108|66.9114|74.9186|72.9774|68|
2024-08-11 00:01:29|usa_0120|BAX|total_return_price|0|1.647|1.9142|1.8863|1.4835|1.0767|0.981|0.9172|0.8375|1.005|0.981|0.8135|1.0167|1.1827|1.2439|1.0578|1.295|1.6541|1.6692|1.9675|1.5855|1.6186|1.4499|1.2779|1.2866|1.4435|1.5559|1.7454|1.918|1.884|1.8893|1.9242|2.2472|2.7109|2.6579|2.7993|3.3626|3.0722|3.1277|2.8483|2.8507|2.6858|2.6042|2.0614|2.3058|2.1866|2.5858|2.8208|2.8862|3.3973|3.6643|4.2|4.3322|4.7386|5.0094|5.0204|4.464|4.7524|6.0154|5.882|5.7411|6.3408|6.2566|6.9899|7.6265|7.8911|7.3117|7.3373|7.7198|7.7044|9.4664|10.7454|12.1991|13.0041|13.5373|15.2087|15.132|16.7938|12.5418|8.6198|8.1803|5.4458|7.596|8.49|9.2538|9.3659|10.4559|9.751|10.833|10.6574|11.636|12.5047|12.1371|12.5111|11.8502|14.6548|15.3166|17.5013|18.8219|18.9102|19.6366|19.6945|21.9209|22.6354|18.6498|17.9922|18.7925|20.4021|21.2018|21.2188|15.0108|17.8367|19.1457|20.558|23.0476|21.9081|19.5422|23.8662|21.483|24.7084|27.6796|30.5227|29.4878|28.3313|30.4032|32.5907|32.4434|32.626|33.7554|32.0015|33.1428|28.7474|33.487|36.1629|39.9276|42.1459|39.3738|46.1694|54.0427|56.1618|57.9958|58.4927|66.5829|69.6925|59.6706|73.9005|74.65|79.9292|76.6156|74.5777|79.3025|74.2819|74.3543|78.3982|75.0863|75.2927|80.658|73.0978|60.787|51.2314|48.7325|39.0556|44.1849|36.8556|38.0572|42.3692|33.45|
2024-08-11 00:01:34|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|536.3|
2024-08-11 00:01:38|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0861|7.6333|10.8288|15.1062|18.1916|17.7813|12.8351|17.6653|22.995|22.5673|28.5074|32.3709|37.8293|39.5757|43.2796|47.8381|55.1838|61.3684|67.0346|51.1113|55.0233|65.9654|51.61|55.977|55.3071|51.7744|51.6054|59.0518|61.4643|54.7738|68.916|76.5816|72.5357|78.0108|73.5426|57.1824|61.5717|64.1528|66.7203|71.4553|38.1409|51.6836|55.8951|72.2773|85.3703|84.5061|79.9745|74.2176|89.134|82.0653|66.8166|74.636|84.2676|84.8923|91.3042|93.3794|101.5624|95.78|
2024-08-11 00:01:40|usa_0123|WMB|total_return_price|0|0.586|0.6482|0.7202|0.7235|0.7333|0.6875|0.7922|0.7791|0.7982|0.7697|0.7733|0.8264|0.6645|0.6765|0.5441|0.6956|0.9708|1.057|1.0938|0.7414|0.8862|1.0215|1.0777|1.026|1.0273|1.2904|1.4576|1.3643|1.1554|1.0886|0.96|0.9701|1.2069|1.222|1.3937|1.5142|1.4289|1.1773|1.4411|1.6356|2.0315|2.3277|2.6944|2.1087|2.098|2.5254|2.6685|2.256|2.782|3.0232|3.4135|3.8726|4.4871|4.4472|4.6218|5.1438|6.1664|6.0926|6.5679|8.0209|9.0983|9.6551|8.2803|9.045|11.522|12.4609|11.009|9.0426|13.052|12.4399|12.6618|12.0315|12.9656|10.6105|8.8528|8.357|7.798|2.0269|0.7681|0.9225|1.5701|2.7121|3.2387|3.3805|3.2986|4.1102|4.1794|5.649|6.5442|6.632|8.7815|8.155|7.5642|8.302|8.5207|9.3609|10.2424|11.4243|12.3547|13.024|12.0475|14.7763|8.7096|5.3847|4.2845|5.9241|6.8349|8.1189|8.9498|7.1392|7.527|9.8002|12.4246|12.1538|9.8741|13.5242|15.5889|14.7329|18.0516|17.0725|19.7321|17.2804|19.5485|20.9611|22.2689|32.2312|30.9493|25.4354|28.9858|33.2896|21.6743|15.4799|10.0371|13.919|19.9114|20.3065|19.4945|20.1558|20.1771|20.7165|17.1029|18.8962|19.1731|15.7703|20.8301|20.6183|17.9652|18.0064|11.0167|15.1083|15.9116|16.5307|19.8655|22.5931|22.4459|22.8717|29.7338|28.0943|26.1052|30.3807|27.9926|31.0274|32.4602|33.9829|38.5231|42.5|
2024-08-11 00:01:45|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9711|16.1445|16.7903|14.4087|16.3869|16.3397|17.6228|19.6234|22.3967|23.9946|24.5361|25.3483|29.6269|30.681|35.6448|36.7311|40.2282|41.4344|41.1682|40.0598|47.2554|49.5976|53.2538|52.3411|52.9975|39.7745|37.938|41.1603|15.4701|10.8089|21.3297|31.1245|30.1582|33.9521|31.7775|33.6481|35.5085|36.4938|37.0253|29.25|31.0433|39.7494|28.1597|35.3779|33.7053|38.1221|45.7189|51.8935|60.1304|57.4069|58.7401|61.6131|60.8932|55.5878|59.0874|51.69|57.171|51.4703|48.1397|56.54|75.8657|75.8891|75.5477|75.8927|84.7225|80.4392|71.025|75.363|61.1977|72.096|76.4221|70.0308|74.6095|35.6235|49.4775|57.0713|64.9383|77.8172|88.0743|85.703|96.5145|106.3761|88.3925|85.1639|91.9878|77.2769|82.4795|95.4336|101.3978|112.5805|118.59|
2024-08-11 00:01:48|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|17.113|15.6306|13.2273|7.5522|4.9822|6.5347|9.0082|4.7102|5.2892|8.0346|9.9029|11.4642|9.9205|10.4818|10.9467|8.7714|8.2363|7.3417|7.175|8.3591|9.7713|7.8592|10.2187|14.9728|16.1482|20.5048|24.5801|29.7159|34.7711|34.9818|43.0116|42.2344|36.6985|41.5855|46.8203|44.466|31.3141|34.1738|45.9451|41.6943|48.5978|44.3389|52.5598|52.9286|48.1262|54.8681|48.1287|47.9459|54.5322|57.7345|58.408|21.2396|27.6578|33.533|39.6452|47.3669|42.331|39.8525|39.1317|36.515|29.9487|32.3382|32.4863|33.4639|45.5105|39.0358|40.4449|43.5052|48.6404|
2024-08-11 00:01:52|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.625|11.125|14.75|18.125|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.875|4.5|4.875|3|6.25|9|15.625|12.75|12.75|17.375|20.125|16.125|8|10.125|11.188|8.563|7.375|9.219|7.6875|7.375|6.625|7.8125|8.125|12.75|29.5625|29.8125|32.625|35.2656|22.1875|34.65|22.24|28.16|24.99|14.51|13.5|18.51|7.52|15.76|17.67|14.71|13.58|10.53|8.68|9.21|5.11|8.39|9.49|15.9|16.63|12.82|15.69|20.07|21.62|17.92|17.8|24.15|19.19|14.44|21.83|18.36|13.86|17.92|19.3|24.18|26.49|22.32|27.4|32.83|44.94|56.71|58.2|55.43|116.62|114.22|152.66|171.07|176.403|224.88|312.87|275.24|300.28|282.47|360.52|410.25|451.48|510.13|465.14|542.87|360.44|349.23|402.02|367.09|387.51|491.14|447.12|375.96|344.36|344.99|404.04|373.5|410.62|313|277.4|375.48|488.29|623.65|559.78|483.11|473.14|558.54|605.18|631.52|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|
2024-08-11 00:01:56|usa_0129|CI|total_return_price|0|2.4977|2.5107|2.3086|2.2825|2.2564|1.6369|1.9042|2.3151|2.5955|3.0976|2.8172|3.3877|3.8657|3.4084|2.9421|3.024|3.4456|3.5634|3.7023|2.5343|2.7417|2.7924|3.2344|2.8925|3.3138|3.5233|3.988|3.8414|3.3167|3.3297|2.5533|2.817|3.7254|3.3118|3.2724|4.4845|3.7837|4.2059|3.8278|4.5468|4.8696|4.8431|5.2335|5.1133|4.8956|6.0833|5.1938|5.4261|6.4399|6.7559|9.1324|9.1182|10.1563|10.5545|10.8068|12.3891|13.3091|16.2504|17.154|15.9761|19.029|19.2929|18.575|21.7982|23.724|25.271|22.1478|23.0407|21.7687|27.5073|30.2115|38.3839|31.237|27.9746|24.3071|27.2445|29.9168|28.8378|21.0316|12.3176|13.804|14.2628|13.6595|17.694|18.2717|21.3456|21.5722|25.2795|27.683|33.1876|36.5536|34.6508|40.5281|30.5732|36.1088|40.8508|44.302|48.6586|49.6652|50.0843|37.8522|33.0192|31.7037|15.7212|16.4606|22.5433|26.2865|33.0055|34.2708|29.0993|33.5213|34.3458|41.5229|48.2277|39.3286|39.3849|46.2259|41.2983|44.2736|50.1774|58.5801|68.0851|72.1896|82.1642|78.6819|86.4251|85.2223|96.7055|121.6759|152.2829|126.9212|137.5528|129.045|120.3473|122.5382|125.4249|137.7789|157.4361|175.8236|191.0132|157.802|159.881|195.9119|178.6679|151.3289|148.2519|142.8318|192.4217|166.7575|176.6116|159.4446|195.934|228.4886|224.964|190.8185|220.0139|230.6621|254.7839|269.3199|322.7122|249.942|275.7547|282.3856|296.9827|361.701|330.57|
2024-08-11 00:01:59|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:02:00|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6932|3.3154|3.4295|3.6147|4.4488|5.7179|8.0136|6.1741|4.6698|4.406|3.5434|3.2225|3.4935|3.7644|4.3564|5.0078|4.4739|5.6123|6.7051|6.6732|6.3219|5.5256|5.5507|6.7439|6.7576|7.8482|8.6672|8.5114|9.3113|10.8403|11.9398|12.0347|11.2209|10.9014|11.3988|11.7671|12.2346|13.8739|13.7785|15.6105|16.243|18.4759|18.0668|17.1302|16.0366|15.6342|13.7606|16.8441|17.1816|17.9475|19.8329|20.3446|24.1722|25.9295|27.3543|29.6158|26.6472|32.0825|38.9565|35.462|36.75|37.0446|40.4249|39.2376|40.6571|43.3718|43.5516|47.2264|42.1274|42.9981|46.8305|53.9817|48.21|44.4557|50.2733|51.3308|56.6352|55.3692|56.1267|65.0917|65.2239|72.5855|76.0671|70.195|81.9333|83.1877|90.7334|101.0272|103.9217|92.6832|63.3381|80.7461|85.2397|101.8097|101.9396|108.8461|116.1668|132.4086|113.5478|109.2777|102.877|124.4769|128.9552|135.9034|123.1275|129.3736|137.972|132.46|
2024-08-11 00:02:04|usa_0132|TRV|total_return_price|0|2.814|2.6868|2.351|2.4629|2.6664|2.1271|2.1016|2.183|2.5036|2.9514|2.758|3.282|4.2424|3.7767|3.1602|3.4234|4.0543|3.9614|4.6061|4.0563|3.8787|3.9022|3.971|4.0167|4.5298|5.0022|5.5731|5.6863|5.7552|5.6433|4.964|6.2911|7.0475|6.4176|6.3282|7.6006|7.4235|8.5149|8.1564|8.3362|8.6832|8.7474|10.1186|10.0585|8.7862|9.1559|9.3558|10.3924|11.7041|11.6222|13.8772|13.318|13.3916|13.0161|13.6111|14.4851|16.139|19.0837|20.5345|20.7806|22.6942|21.5523|16.7724|18.0953|16.2781|16.8056|14.6581|18.0974|18.4986|18.6422|27.6705|29.981|24.4823|28.3254|23.1994|24.9081|26.1438|22.3568|16.6587|19.919|18.7682|21.7191|22.1997|23.9496|24.4748|25.0611|20.5687|23.2023|23.122|25.0339|28.5676|28.5849|26.887|28.8577|30.5317|35.1355|34.0502|35.3747|33.4772|35.9708|32.1891|29.371|30.8026|31.017|28.1365|28.6097|34.5257|35.1972|38.3118|35.2435|37.5526|40.42|43.4204|42.9047|36.1178|44.183|44.5258|48.3817|52.1028|55.1631|65.0314|62.1107|66.2908|71.208|67.3285|74.8589|75.1944|85.1731|87.4547|78.661|81.5052|92.9201|96.6238|99.1324|95.9321|103.1144|102.0909|107.7898|105.0159|116.8886|120.2871|106.6142|113.6972|105.6152|121.6828|133.3822|133.3572|123.5744|90.2395|104.284|99.6706|130.1344|140.1982|140.3389|143.2893|148.3049|174.1486|162.0437|147.6182|181.5567|166.8585|170.0159|160.8848|188.6916|229.0052|203.34|
2024-08-11 00:02:08|usa_0133|GIS|total_return_price|2|0.8443|0.7476|0.7848|0.7067|0.7439|0.8089|0.7439|0.8201|0.8926|0.8461|0.8852|1.042|1.1775|1.329|1.3809|1.5767|1.6987|1.8565|1.4079|1.6239|1.5387|1.6445|1.7465|1.8635|2.2359|2.3842|2.5987|2.2581|2.8593|3.1124|3.4206|3.9232|4.3069|4.7565|4.8489|5.1681|4.7893|5.2819|5.3613|5.3341|5.0715|4.8986|4.8069|4.4425|4.4181|4.3935|4.4272|5.0442|5.3101|5.3329|5.7422|6.0408|6.0797|5.9099|6.8498|7.0932|6.9363|7.088|8.2414|8.0711|7.7119|7.4515|8.6618|9.3212|9.3528|9.8118|8.8907|7.8342|9.5114|7.7541|10.0021|10.9786|10.4381|10.9951|12.3159|11.602|11.4813|10.6901|11.404|11.0215|12.0996|12.0605|11.7789|12.1062|12.1962|12.5986|12.2133|14.1486|13.4575|12.6291|13.1052|13.6729|14.503|15.2598|15.8427|16.0517|17.5642|16.1342|17.4857|16.3888|18.6216|19.6374|18.8653|15.7882|15.5285|18.266|20.9467|22.3369|22.2504|22.7658|22.4119|23.7416|25.6195|24.6226|26.1573|25.2728|25.4486|26.3696|27.7093|31.5151|32.2994|34.1004|35.1462|35.1352|38.8839|38.0789|37.9395|38.9884|41.0209|41.7841|42.8588|44.0089|47.287|53.6981|46.5612|46.4841|44.0521|41.7233|44.7292|40.3048|34.0862|37.4925|34.8623|39.3025|41.6264|45.7117|45.7176|42.4057|55.0341|56.2666|53.9594|49.2308|56.7274|52.6144|56.6838|62.3419|65.0551|72.0384|80.5714|75.5772|80.4965|65.2182|61.9486|63.03|68.092|69.12|
2024-08-11 00:02:12|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2308|10.4749|10.0711|10.4244|23.8042|35.7299|40.7066|33.5333|50.6156|50.1105|37.9929|37.3616|41.5706|39.6238|25.7266|34.7004|46.9735|41.2574|47.0725|45.5633|51.0725|49.8133|38.2622|40.0501|31.7762|30.5307|31.1334|27.2506|29.5608|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|
2024-08-11 00:02:16|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:02:17|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2372|0.0896|0.1102|0.1083|0.1009|0.1009|0.1326|0.165|0.2106|0.2093|0.257|0.231|0.1727|0.1732|0.3093|0.3788|0.4773|0.6998|0.7987|0.5429|0.4165|0.6058|0.8475|0.995|1.2066|1.1341|0.9438|0.8713|1.0457|1.2342|1.7152|2.3419|3.1017|2.1561|2.7761|2.6332|2.4766|3.4535|3.4581|4.3824|5.8095|6.8224|6.1883|5.3187|6.4262|13.7659|23.5615|26.7243|16.4023|18.7693|27.9795|24.7661|26.523|20.9118|11.3691|11.2866|8.4896|11.4292|9.6788|8.2898|6.4486|8.0513|5.3643|7.5057|8.8716|8.8287|8.6669|7.1879|6.8895|8.9851|7.911|8.5087|10.9026|11.1023|13.0469|12.1351|13.6262|14.755|13.9904|15.7368|17.4176|20.6476|15.2546|16.6766|21.1647|13.2105|12.7204|14.4412|15.8177|15.5976|15.5431|11.83|11.6423|14.3856|15.207|13.9207|9.5829|9.6198|12.3367|11.1506|11.0759|12.4943|15.4473|18.6025|18.5734|22.9023|24.1339|23.8359|26.0703|26.8363|27.1175|29.1422|25.5351|29.4985|25.1648|22.7879|28.4904|35.6969|36.9834|39.0088|39.7916|46.8174|47.6837|46.7406|45.073|38.1873|39.4645|37.237|38.9327|44.4412|31.5341|31.8123|34.3407|50.4707|62.2237|69.6891|69.886|80.8695|81.2433|61.0695|69.6884|80.9563|51.0892|55.5754|54.037|68.0283|71.8162|73.3966|
2024-08-11 00:02:22|usa_0137|CSX|total_return_price|0|0.2349|0.2805|0.2878|0.2908|0.2761|0.2438|0.2879|0.282|0.2732|0.307|0.2835|0.3555|0.4383|0.3916|0.332|0.3554|0.3907|0.4329|0.4877|0.3685|0.3868|0.3484|0.4002|0.4209|0.4015|0.4357|0.472|0.4942|0.4714|0.4783|0.3807|0.4573|0.5362|0.6654|0.7773|0.861|0.876|0.9546|0.8941|1.0479|1.0343|1.1016|1.2019|1.2746|1.2828|1.1883|1.0845|1.1096|1.2622|1.2111|1.3635|1.488|1.4962|1.5904|1.6731|1.4075|1.5577|1.8687|1.9785|1.8365|2.034|1.5643|1.4567|1.4471|1.3678|1.6014|1.5074|1.1247|0.8538|0.7803|0.8124|0.9775|1.2817|1.3892|1.211|1.351|1.4731|1.3588|1.0256|1.1046|1.117|1.1822|1.1529|1.4209|1.2014|1.304|1.3252|1.6041|1.6712|1.7158|1.8736|2.0521|2.4228|2.8595|2.6743|2.8123|3.2813|3.7034|3.5232|3.6396|4.6533|5.2266|4.5568|2.7277|2.1896|2.9551|3.5904|4.1783|4.4084|4.319|4.8381|5.6744|6.9283|6.9444|4.9726|5.643|5.7984|6.0645|5.6627|5.4223|6.8119|6.4519|7.2049|8.0973|8.1986|8.767|9.1703|10.407|9.5567|9.47|7.8559|7.6257|7.623|7.7749|9.151|10.8356|14.0912|16.5776|16.5533|16.8468|17.1295|19.6783|22.9143|19.284|23.2996|24.1722|21.7213|22.7662|18.0904|22.0959|24.6927|28.9326|30.8327|30.8612|28.6899|36.3674|36.3305|28.2808|26.0052|30.3375|29.4243|33.6327|30.4375|34.4359|36.9364|33.45|
2024-08-11 00:02:25|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0013|0.0014|0.0021|0.0023|0.0034|0.005|0.0061|0.0071|0.0081|0.0101|0.0138|0.0162|0.0171|0.0226|0.0219|0.0217|0.027|0.0304|0.028|0.03|0.0379|0.0409|0.0493|0.069|0.0867|0.0918|0.1098|0.1505|0.1645|0.1736|0.2084|0.243|0.3097|0.3585|0.4687|0.5917|0.6539|0.8152|0.9385|1.2317|1.3651|1.8288|2.2534|2.598|3.2683|3.9068|3.5494|4.9999|4.8916|6.6142|7.3605|5.7674|7.6251|7.4206|8.2938|9.0763|7.2405|9.3427|7.7998|10.3494|5.9327|2.8333|3.2376|4.2984|3.6353|5.8501|6.8034|9.5747|10.6984|12.75|12.1628|14.623|14.2443|12.7602|12.6425|13.6641|13.3311|14.2469|15.1779|17.2905|18.8023|21.0038|14.4564|13.0111|14.5475|13.3035|11.7115|7.3092|6.7148|9.0046|12.0487|12.5622|13.5617|12.5855|13.2107|15.0241|16.3483|18.1741|15.1055|17.4492|21.1364|20.0242|21.4555|20.3416|22.4014|23.2127|24.8027|29.2933|30.4363|32.9204|32.357|32.0563|31.6851|28.5203|25.0046|24.0661|27.9566|32.6861|34.3422|34.1656|35.1464|36.3987|34.0344|32.4182|30.1887|28.8739|30.4235|25.9833|32.6072|36.705|39.2276|36.612|24.4545|31.2009|37.5719|43.0925|55.4339|64.0199|63.7392|76.4543|61.9887|45.6018|47.2005|61.7072|58.4164|66.4738|52.2591|56.9997|64.9655|66.47|
2024-08-11 00:02:29|usa_0139|NOC|total_return_price|0|4.4591|5.4154|5.0023|5.2004|4.4648|5.6079|6.0601|6.3767|7.7786|9.4293|8.4796|7.9821|8.9935|9.1654|8.1652|7.2938|9.2853|7.7729|8.8636|4.8861|5.784|5.8445|6.1014|5.5345|5.5438|5.3281|4.7474|3.6705|3.1543|4.0233|3.4363|3.9207|6.5948|5.872|5.436|6.2228|5.7536|6.3683|5.9838|8.4685|9.2682|10.6036|9.0192|9.7075|10.4614|9.8498|12.1202|11.3544|13.2132|14.2024|16.6976|17.6716|17.6824|19.053|22.5678|23.3832|21.4892|25.0712|34.771|33.0674|30.9984|29.8666|21.2682|21.4091|17.6423|19.651|18.9385|16.2244|16.0271|20.1623|27.8068|25.5165|26.8605|24.8413|31.4782|31.554|35.5156|39.3963|39.225|30.7991|27.3674|27.6514|27.7454|30.8971|31.9337|35.0251|34.9222|35.7414|35.6487|36.66|36.2319|40.2557|45.9151|43.2685|46.187|46.1436|50.8494|53.6123|53.9606|54.6599|54.3318|46.9651|42.7466|32.1279|31.436|33.2031|37.9488|41.2726|48.7957|40.8319|45.8643|49.3823|48.1425|53.6532|40.7482|46.1005|48.5544|51.185|53.7358|55.132|57.7097|68.6341|79.484|96.1533|104.0456|101.4739|112.3793|126.335|138.5415|137.2251|144.259|164.8324|173.4985|195.6948|189.1566|206.3716|211.8141|229.5046|258.1817|276.3004|315.3222|278.9348|288.8657|223.9354|247.5542|297.9581|346.8579|319.5301|282.0781|287.8551|296.6247|287.8353|307.1823|346.4171|344.7664|372.1534|431.6992|463.6773|457.2839|532.2498|452.0561|448.1933|434.7249|464.169|476.5495|435.95|
2024-08-11 00:02:34|usa_0140|STT|total_return_price|0|0.5407|0.7462|0.5108|0.4629|0.5108|0.5427|0.6384|0.7385|0.8391|1.0859|0.9816|1.3492|1.5752|1.8683|1.4458|1.5514|2.2298|2.0205|2.0194|1.3488|1.6013|1.6525|1.8236|1.8252|1.9471|2.1302|2.6633|2.7533|2.6505|2.8736|2.0277|2.4941|3.2665|3.2255|4.0234|4.6635|4.6791|5.2236|5.4035|6.4283|6.5559|4.8998|5.2896|5.5888|5.3852|5.8|5.5037|4.3404|4.8575|5.6452|6.1489|6.9455|7.7452|7.9288|8.9499|10.1122|10.8847|14.5455|19.2001|18.3725|20.7576|22.0244|17.3301|22.1379|26.2004|27.2659|20.6877|23.4401|31.1312|34.1379|41.9006|40.0961|30.2122|32.0841|29.5663|34.0244|36.1344|29.248|25.3585|25.6808|20.9136|26.1443|29.9537|34.7667|34.8988|32.7598|28.7952|33.2323|29.6969|32.8943|33.4775|38.0667|41.6246|40.1535|43.2705|46.9095|45.1843|47.8869|47.8746|57.1966|55.8065|45.3678|40.4875|28.1844|22.0645|33.8422|37.7211|31.231|32.3856|24.271|27.0339|33.2719|32.399|32.6406|23.4114|29.476|33.4476|32.9996|31.198|35.1348|44.3562|49.1469|49.747|55.7261|53.0115|51.4944|56.5844|60.5708|56.9685|59.9149|52.5663|52.1637|46.2699|42.9174|55.7223|62.4994|64.3274|72.8133|77.8693|79.8981|81.9838|76.8678|69.5617|52.757|55.4422|47.6305|50.731|68.2398|46.4225|55.8529|52.6007|64.9918|75.4748|74.3912|77.1051|85.1615|80.2739|57.3152|57.1173|73.4502|72.2772|70.4875|65.1618|76.049|76.599|73.31|
2024-08-11 00:02:38|usa_0141|NSC|total_return_price|0|2.3225|2.3532|2.6987|2.5835|2.4146|2.0845|2.3263|2.3993|2.6373|2.8024|2.787|3.3244|4.061|3.6725|3.336|3.5986|4.0216|4.3032|4.5368|3.4963|3.6688|3.9646|4.0456|4.3681|4.6047|4.9503|5.4641|5.8627|5.7927|6.3278|5.4543|6.2871|6.7816|6.9942|8.4429|9.239|9.352|10.05|8.9732|9.8216|10.2151|10.5955|11.1869|11.6399|10.7409|10.5501|10.5044|10.3067|11.4635|11.6388|13.0066|13.9049|15.0116|15.0458|16.3353|15.83|15.4387|18.3673|18.9249|17.049|20.9452|16.6981|16.3946|17.9865|15.0832|17.3266|14.1873|11.969|8.4936|8.8913|8.8358|8.1584|10.2982|12.7738|9.9773|11.3862|14.9117|14.6039|12.6538|12.5711|11.7145|12.1586|11.7667|15.1009|14.1566|17.0538|19.1943|23.4261|24.0582|20.1734|26.5207|29.4071|35.5825|35.1244|29.1972|33.4478|33.8104|35.2741|35.0005|34.1829|37.016|42.9135|45.538|32.5311|23.5465|26.5409|30.6079|37.4772|40.2373|38.4116|43.3608|46.0383|51.0942|55.5669|45.5197|54.6755|49.7238|54.555|48.693|47.7032|59.8825|56.8078|60.9136|73.5388|77.4324|82.5729|89.9368|88.7983|83.8397|71.5842|63.0506|70.3239|69.8285|71.8811|82.5055|92.4601|96.2969|105.2077|114.9427|126.5322|119.1367|133.0498|159.9357|133.1376|167.2483|179.1505|162.2921|176.2589|133.145|161.0113|197.2056|219.9093|249.5198|247.4835|224.0501|279.8566|269.3079|215.62|199.8734|236.2283|204.3407|220.0308|192.2131|232.3676|251.9899|213.514|
2024-08-11 00:02:42|usa_0142|ETN|total_return_price|0|0.8002|0.9738|1.0794|1.2959|1.1376|0.9618|1.208|1.2464|1.208|1.2025|1.2431|1.5047|1.7722|1.6231|1.635|1.7778|1.928|2.2586|2.4196|1.9639|2.0605|2.0909|1.9885|2.1504|2.2303|2.3806|2.452|2.2872|2.2824|2.5784|1.8336|2.099|2.3979|2.6129|2.7201|2.8413|3.3179|3.575|3.5099|3.7174|3.8339|4.1574|4.7491|4.7451|5.4715|4.9469|4.5495|4.7538|5.2498|5.693|5.2345|5.3443|6.053|5.9355|6.1647|7.1772|7.3158|9.1066|9.6894|9.4106|10.0922|8.2897|6.7372|7.6537|7.8042|10.0977|9.5225|8.0688|8.7294|7.5458|6.9915|8.5942|9.1541|9.4248|8.009|10.1331|11.095|10.0192|8.834|10.8951|9.8173|11.0922|12.5765|15.3983|16.0631|18.5919|18.2845|20.9533|19.0247|17.5156|18.6692|19.8107|21.6611|22.4841|20.656|22.6669|25.346|28.3432|30.316|29.8147|24.6517|26.4422|17.6041|15.7536|11.818|14.4657|18.5327|21.0019|25.2074|21.9168|27.8273|34.4614|37.8791|35.3831|24.5979|30.39|35.0557|28.1042|33.8153|39.0768|44.4743|48.1264|50.6507|56.3391|55.9676|57.8929|47.8695|51.707|52.1032|52.1707|40.0117|40.9862|49.7611|47.9418|53.2155|54.8466|61.1189|64.6553|64.311|66.6609|67.9731|64.1569|75.0505|59.9661|70.9819|74.0201|74.5485|85.6104|70.8311|80.5156|94.5805|112.1413|129.7742|139.8047|141.5152|164.5137|145.2549|121.2872|129.0823|152.6975|167.5201|197.6256|210.4288|238.5497|310.7021|312.4983|
2024-08-11 00:02:46|usa_0143|APD|total_return_price|0|1.8495|2.1606|2.155|2.0192|2.0814|1.8665|1.9796|2.0814|2.1889|2.517|2.3755|2.9199|3.6497|3.2232|3.0466|3.275|4.1926|4.4274|4.6417|3.8859|4.3038|4.8869|4.0746|4.0456|4.2377|4.0001|4.5965|4.8586|5.325|5.7987|4.6469|5.7087|7.0642|7.1094|7.1284|7.8918|9.0993|9.1757|9.6316|10.1988|9.6766|8.6619|8.6068|9.8818|10.0172|9.5722|10.6204|10.1979|11.9756|12.8736|12.1016|12.3128|12.8173|13.5927|13.8115|16.4601|16.2329|20.0465|19.9894|19.905|20.136|19.5287|14.6116|19.7393|16.9905|20.311|14.5815|16.9388|14.4512|15.7235|18.5217|21.1975|19.9588|23.8927|20.267|24.7569|27.3754|26.8737|22.4876|23.0068|22.4187|22.6461|24.6876|29.0552|27.7029|29.1925|30.4162|32.5985|35.7888|34.2942|31.5594|34.0732|38.8926|37.2208|38.8588|41.3595|43.7683|47.8027|58.393|59.1538|55.4623|59.8872|41.7681|30.9642|34.937|40.4188|48.8502|51.3438|47.1768|41.6717|53.5901|59.1946|59.1041|63.0604|50.7897|57.0768|61.9762|54.9958|56.8106|58.1924|60.8712|64.4957|75.5895|79.8253|85.6119|93.1037|94.8189|105.6456|111.4488|101.4289|95.2383|97.77|108.9439|108.1597|114.4799|119.9172|113.5938|120.9108|127.8075|140.3511|136.984|135.0939|145.8659|140.7168|168.9235|201.292|198.3223|211.0999|180.4878|219.5617|272.0874|250.8191|259.6515|266.8914|238.9803|285.3182|235.8611|228.4836|222.6767|296.4864|277.9795|291.6351|277.6238|269.9421|240.6082|256.28|
2024-08-11 00:02:51|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2878|1.0906|1.2878|1.6221|1.6257|1.6235|2.0368|2.3158|2.6793|2.6272|2.4933|2.7879|2.5361|2.4619|2.5782|2.4402|2.7942|3.4172|4.2905|4.681|5.5972|6.383|8.318|9.5938|9.748|9.4052|9.7882|11.927|12.9444|13.6769|15.7987|17.1023|20.4957|21.3572|21.4165|20.6565|17.9526|18.3928|21.6571|27.1969|26.022|25.0917|27.9142|24.123|27.7857|32.1443|42.4429|42.5179|44.0898|47.6858|50.224|56.5729|48.7828|41.8519|56.7783|61.8095|90.212|83.1328|121.7244|129.6154|150.22|
2024-08-11 00:02:53|usa_0145|PPG|total_return_price|0|1.4103|1.4562|1.5078|1.5995|1.3931|1.2785|1.5479|1.5078|1.7084|1.9206|2.0639|2.3391|2.9885|3.1735|3.0102|3.4445|4.1973|4.4999|4.3563|3.2174|3.8202|4.5065|4.2923|4.0518|4.4125|4.501|4.4107|4.1295|4.4843|5.0823|4.6715|5.0732|5.3173|6.0771|6.0671|5.6354|6.7202|7.4208|6.6874|7.5739|7.8618|7.6384|7.669|8.9862|8.8689|9.0099|9.5893|9.0505|9.2742|10.6114|11.5542|11.4781|12.3397|12.3868|13.9035|14.4297|13.9696|15.1246|16.3924|15.0283|17.9734|18.4813|14.5957|15.6731|13.8872|16.095|16.4511|17.2625|14.5445|12.4103|11.2214|13.2113|13.2585|15.2395|13.364|15.2292|16.3085|18.5257|13.4782|15.2522|13.8369|15.7146|16.3023|20.1389|18.4735|19.9804|19.719|22.0839|23.3185|20.6029|19.5732|19.2978|21.2805|22.3276|22.8677|22.0446|24.3156|26.4962|26.4785|24.7888|21.5296|20.5829|21.1009|15.5223|13.7106|16.5019|22.086|22.4157|25.2646|23.5252|28.5739|33.2267|37.8653|36.337|28.4888|33.8789|39.1204|43.5751|47.4066|56.1421|55.7998|61.2387|70.1415|79.8962|81.7642|89.1186|83.7138|98.6775|96.5569|98.5461|75.5822|85.4736|96.8046|90.7658|90.4237|83.253|92.6848|97.3414|96.604|104.2627|99.9906|93.333|98.6251|92.796|102.9042|106.855|108.9794|123.2389|77.5108|98.8931|114.3848|135.6571|141.8995|160.8061|135.9474|164.5215|125.5389|110.0199|107.0251|122.2275|130.4658|145.493|127.9233|148.131|144.1941|125.89|
2024-08-11 00:02:58|usa_0146|ITW|total_return_price|0|0.6376|0.8378|0.7678|0.8495|0.7717|0.7464|0.8708|0.8786|1.0613|0.9952|0.9058|1.0885|1.2469|1.3155|1.3294|1.6433|2.2081|2.5008|3.0016|2.1149|2.242|2.7958|2.2712|2.2546|2.2053|2.4088|2.8277|2.9536|3.3359|3.5694|2.9751|3.2217|3.6931|4.2259|4.6038|4.3148|4.406|4.1487|4.5742|4.4801|4.8924|5.1682|5.3588|5.4297|5.6556|5.4633|6.03|6.1928|6.9407|7.8321|8.4091|8.4512|9.2805|9.7356|10.4106|11.5564|11.8889|14.5155|14.4791|17.5578|18.5233|19.5462|16.0189|17.0904|18.2757|24.2675|22.1204|20.0984|16.4877|17.0641|16.79|17.96|17.1977|19.211|16.4896|20.7034|22.1867|21.0118|18.0145|20.1015|18.091|20.5576|20.7586|26.3638|24.971|30.2921|29.5297|29.4627|28.5494|25.4977|26.4546|28.3785|31.1681|30.8524|29.2993|30.2785|33.9619|35.8055|39.5981|35.7297|32.3709|32.0722|30.2143|24.0433|21.3667|26.0814|30.0525|33.9862|33.7616|29.6354|34.0025|38.8621|39.3415|41.6286|30.9033|34.9623|43.0221|40.1144|45.3937|46.7025|47.0936|53.7549|59.5966|66.0306|64.2052|69.4526|67.3464|75.9268|78.2764|74.3534|67.1221|76.0248|84.4891|86.3891|99.9398|102.6577|111.5948|121.2299|125.8804|142.6171|134.5815|119.6772|122.7649|111.0939|126.7494|134.0717|140.0864|161.7563|128.9415|159.6544|177.4526|188.3236|205.6515|208.604|193.9127|232.7597|198.5959|174.0068|173.6864|213.0743|236.7604|244.5776|226.5352|259.0221|266.7475|236.96|
2024-08-11 00:03:02|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0025|3.9425|3.788|4.0319|4.0275|2.4169|2.5934|3.0504|2.6395|2.3797|2.4685|3.8181|3.9701|4.4133|4.6758|4.4741|4.6438|4.4429|4.8388|6.301|4.7739|3.388|4.7424|5.3278|4.6909|4.9555|6.0188|7.8072|9.6281|10.4955|11.9056|19.2416|20.8121|29.7805|27.2116|31.5663|35.1746|27.2533|27.1349|34.286|39.3376|35.8559|37.4477|26.3197|22.1427|16.3741|11.7981|9.827|9.3465|10.8259|9.4394|11.1358|10.1912|9.9572|13.1835|17.0373|14.6392|10.206|12.1637|14.9904|14.1565|18.6935|20.2656|27.1477|22.8301|22.5597|33.4652|35.4395|33.5897|31.1852|33.5485|43.435|43.0299|41.5704|49.2577|45.1191|36.2634|38.1074|49.5827|48.6138|49.9987|57.606|69.4094|70.6999|85.0505|87.9008|58.4908|66.906|68.2759|68.7346|76.1947|37.3391|49.18|36.8627|49.0003|62.9746|69.5421|63.7587|68.7247|93.9718|99.1618|100.5659|120.2365|133.2773|113.0234|137.6336|127.2852|168.3953|155.7228|
2024-08-11 00:03:06|usa_0148|ADM|total_return_price|0|1.4457|1.7565|1.5416|1.3832|1.3351|1.225|1.2252|1.33|1.4657|1.684|1.5025|1.8953|2.1704|1.9976|2.0431|2.113|2.2646|2.823|3.2052|2.5761|2.4286|2.4626|2.4896|2.6686|3.043|3.6511|4.2579|4.6733|4.6023|5.1883|4.9998|4.8445|4.6895|5.0402|5.7453|7.4331|5.9231|5.3108|5.8765|6.2661|6.0942|5.5966|5.5711|5.6704|5.9872|5.8372|6.8241|8.1339|7.3052|7.3644|6.3931|7.5079|7.6844|8.0192|8.4985|9.734|7.9291|10.4244|11.204|10.1732|10.3141|9.1308|8.3136|8.556|7.3043|7.7345|6.4344|6.4607|5.5229|5.2489|4.8691|8.5069|7.4828|7.426|7.58|8.6687|8.4465|7.784|7.6518|7.6177|6.6679|7.9899|8.175|9.5307|10.6111|10.493|10.7786|14.2137|15.7142|13.7282|15.8997|15.9564|21.8441|26.858|24.7061|20.9031|24.0824|21.7837|21.8501|30.7653|27.3542|22.4972|14.6798|19.4147|18.7997|18.2185|19.9894|21.5135|19.9581|17.93|22.2773|21.098|25.368|21.3465|17.6656|20.4846|22.8053|21.3771|19.8163|20.1087|24.914|25.1878|27.507|32.5555|32.7406|33.4637|38.9544|39.8243|36.5193|37.3479|32.2959|28.7929|28.7625|34.2478|33.9037|36.9673|37.5533|34.0106|35.2079|33.4644|36.4944|38.8575|42.9099|35.23|37.3972|35.6839|36.2586|41.2552|31.5594|36.1572|42.4735|46.3877|52.8186|56.4633|56.2456|63.7022|85.52|73.8638|76.9338|89.1702|76.9217|73.3969|73.6511|70.9634|62.3008|60.45|
2024-08-11 00:03:10|usa_0149|SYK|total_return_price|0|0.3435|0.3925|0.3619|0.3037|0.2944|0.2331|0.2546|0.2699|0.2975|0.3757|0.3268|0.3927|0.5646|0.6797|0.5569|0.5247|0.6321|0.827|0.8193|0.5738|0.7119|0.7533|0.7042|0.6628|0.8193|0.8718|0.921|1.2157|1.1543|1.3753|1.2034|1.535|2.0015|2.4559|2.7506|4.9175|3.639|3.2702|2.9997|3.8543|2.6352|2.549|2.7338|2.79|2.7159|2.6172|3.432|3.6377|4.5285|3.7984|4.6156|5.2058|4.8774|4.5118|5.9745|5.9439|4.9491|6.9387|8.6918|7.4335|9.354|7.6578|6.7846|11.0137|10.0886|12.0263|10.2261|13.9521|13.9772|17.5341|17.2084|20.3086|20.975|22.0187|21.2359|23.4723|24.2605|21.518|23.1627|27.0397|27.656|27.9461|30.339|34.305|35.7255|44.2439|38.8045|39.0154|36.0721|38.4575|39.9696|36.0139|35.941|34.1334|40.1965|44.8498|53.9728|51.3441|55.9585|61.0724|53.1686|51.395|50.9209|32.9845|28.1049|32.8111|37.509|41.7951|47.6027|41.7712|41.8907|45.0959|51.2101|49.5869|39.9663|42.334|47.43|47.2918|47.9545|47.4577|56.7112|56.4549|59.223|66.1058|71.9505|74.7341|71.8397|84.225|82.6795|85.9625|84.9427|84.2363|97.5955|109.3644|106.587|110.0872|121.355|128.3182|131.711|144.0354|150.1363|157.9831|166.6807|147.5426|186.4119|194.5184|205.1546|199.6676|158.9175|172.5654|200.1082|235.9414|235.1477|251.3468|255.8098|260.0655|260.6611|194.6368|198.8403|240.7713|281.8856|302.0136|271.2778|298.0744|357.0293|340.25|
2024-08-11 00:03:13|usa_0150|MMC|total_return_price|0|1.2176|1.2881|1.3215|1.4774|1.4366|1.2918|1.4254|1.7521|1.8337|2.1456|1.9971|2.4404|3.2189|3.5813|3.96|3.744|3.9813|3.8938|4.027|3.1316|3.1852|3.5724|3.6937|3.727|4.1709|4.3906|4.9804|5.3749|4.9588|5.3778|4.372|5.5669|6.1821|5.677|5.669|6.0029|5.6226|5.813|6.8279|6.9648|7.2857|6.7589|6.8016|6.3826|6.5745|6.6595|6.2937|6.4448|6.7408|6.7169|7.3416|7.4839|7.9028|8.2846|8.4092|9.086|9.9797|12.6744|13.6995|13.4148|15.8124|16.5085|13.6802|16.2095|20.7164|21.1978|19.3408|27.1899|31.5084|29.9634|38.2655|33.857|27.6173|29.5165|28.407|31.7282|33.4564|28.8015|24.9801|27.9281|25.9215|31.2484|29.3043|29.86|28.8687|28.4145|28.942|20.9617|19.4898|17.8479|19.702|20.7109|19.2485|17.7313|18.6801|20.4716|19.6789|20.8826|17.3504|18.1385|16.8061|18.4655|22.2555|17.134|14.4412|14.497|17.9978|16.2028|18.0847|16.8371|18.1719|20.7796|22.8281|24.0541|20.6205|24.758|25.8546|25.5862|27.1268|27.7422|30.7605|32.5404|35.7183|39.8973|40.8933|43.2073|43.8777|48.2497|47.5154|48.2704|44.6974|47.7414|52.6557|59.6051|58.8498|59.4521|65.3202|69.2388|74.7955|72.9627|74.3677|74.1539|75.1957|72.8589|86.217|91.9963|92.6863|103.7037|80.8049|100.8728|108.1956|110.8145|115.8557|134.3144|145.1072|167.1382|164.4305|150.2635|145.0442|161.3717|162.9693|184.6826|187.551|187.4293|204.4907|209.9303|
2024-08-11 00:03:18|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.9852|7.6912|7.1898|5.8922|5.8716|5.9437|5.9575|7.2642|7.5346|9.0542|10.5782|10.855|11.8513|12.8518|15.2107|15.661|19.3213|21.3413|24.1968|24.5513|24.5209|22.4022|20.8215|20.058|19.5615|13.6074|13.1667|13.1738|12.8055|19.4617|24.509|23.7095|24.9751|21.3232|19.3485|21.8167|21.4782|20.7625|21.7197|19.6165|21.2214|21.8847|25.9269|27.5654|28.4034|29.4564|31.9214|33.5626|37.3008|34.7071|34.1313|33.1077|34.9924|40.3533|42.1127|39.0955|40.2879|37.7204|34.7087|32.2098|30.8051|31.4493|22.7199|13.4535|17.2727|21.8258|21.5612|23.3369|20.8902|23.1093|23.5088|23.5899|22.8153|17.8571|20.8384|25.2037|27.0388|30.7018|31.3063|38.4544|37.904|40.0274|43.3856|45.2437|47.1809|49.5343|56.9365|57.9265|53.0349|47.8647|51.2732|55.9219|58.3487|57.9865|62.4118|68.9342|75.1354|78.4034|89.6511|81.574|78.9217|85.7386|72.1511|82.6757|89.7346|96.3734|100.1612|82.1089|87.2995|85.2291|100.0442|105.3395|120.2918|118.101|109.9131|130.3182|119.992|118.7222|130.1093|107.0471|106.2088|109.4312|138.3966|172.0452|159.66|
2024-08-11 00:03:21|usa_0152|ECL|total_return_price|0|0.9572|1.0142|0.9264|1.1021|0.764|0.7947|0.8913|0.9484|1.0186|1.1679|1.1679|1.4582|1.7325|2.0861|1.6274|1.6652|2.0095|2.0836|2.3053|1.7394|1.8982|1.6859|1.877|2.0128|2.0435|1.9597|2.3662|2.2157|1.8688|2.0674|1.4783|1.7008|2.1958|2.2407|2.7123|2.4421|2.8262|2.7067|2.9603|3.0807|3.2437|3.6294|3.592|3.8444|3.5204|3.7969|3.772|3.6429|4.2553|4.3207|4.8939|5.3397|5.364|5.9254|6.0876|6.8152|6.9121|8.7173|8.8962|10.1915|10.6983|11.4726|10.56|13.4788|13.257|16.3303|12.8129|14.7374|13.8674|14.8126|13.7197|16.4817|16.2392|15.734|13.9521|15.5143|17.674|17.9246|16.2294|19.3103|19.3016|20.0872|19.8678|21.5995|22.58|25.1237|25.0117|28.0179|26.4301|25.9478|25.6719|29.2441|30.8794|32.8882|34.7862|36.8135|35.1158|34.9631|38.7526|42.1501|35.8487|35.5886|40.2758|29.2969|29.0821|32.7688|38.9765|37.7137|37.3163|38.259|43.3596|43.2382|43.9095|48.6789|42.3557|50.2685|53.8475|59.9683|56.8884|63.3178|70.8223|75.4523|87.6813|92.8214|96.3742|99.6167|102.9861|94.0361|103.1987|102.3086|99.5749|104.1183|101.8536|108.6386|111.828|108.0212|115.8463|123.0352|119.5357|125.092|128.1668|131.5832|147.3925|138.9409|166.9051|187.0972|188.1008|183.7699|148.7735|190.3794|191.6735|207.9696|206.2294|198.8711|201.8588|227.4872|171.7657|150.1105|141.4498|143.0928|163.2842|184.6943|168.0897|197.3876|230.3588|238|
2024-08-11 00:03:25|usa_0154|CAH|total_return_price|0||0.5529|0.6631|0.6272|0.5453|0.5734|0.6169|0.4915|0.6686|0.6695|0.6366|0.7671|1.09|1.0456|0.7867|0.7547|0.952|0.9986|0.8331|0.5123|0.7491|0.8346|0.9439|0.8665|1.0284|1.2427|1.3989|1.6412|1.4421|1.8129|1.6804|2.2499|2.9883|3.1483|3.9826|3.2173|3.2466|3.1704|3.0677|3.2028|3.153|3.0235|3.9016|5.0474|4.888|5.2161|5.5778|6.1832|6.3552|6.3109|7.4014|7.3236|8.6001|9.6597|11.0717|11.7157|10.9429|11.5285|14.3039|15.1427|17.7844|18.9144|20.8393|22.9838|20.0012|19.4458|16.5369|14.5388|13.9419|22.5005|26.8269|30.3198|29.4567|31.5268|33.8052|29.5745|32.4403|28.118|28.4947|27.1318|26.1301|29.5109|26.8179|28.1089|31.6855|32.234|20.1599|26.8026|25.7393|26.5994|29.3458|31.841|34.5516|29.8866|30.5994|30.0479|34.0802|33.0807|29.3609|27.1949|24.8063|24.4609|23.462|16.508|15.1672|14.8359|18.2406|22.0613|24.7749|23.2421|22.9829|26.7836|28.8906|32.057|29.7035|28.955|30.8909|30.2723|28.2597|30.0622|30.5828|34.9033|38.788|49.9167|52.5149|51.7051|56.7584|61.4192|68.9393|64.1723|59.2299|69.1235|63.7571|61.0551|61.1633|57.0055|64.949|62.4229|53.9834|49.4256|50.9395|40.0626|44.6981|37.316|40.6907|40.2185|40.707|44.0487|42.1684|46.34|42.1239|48.495|55.4375|52.5469|45.9613|48.3021|53.6465|49.9159|64.146|74.4234|73.581|92.6602|85.0667|99.8356|111.3246|97.8144|
2024-08-11 00:03:29|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:03:30|usa_0156|DE|total_return_price|1|2.7093|2.4783|2.5671|2.6116|2.2651|1.7588|2.0786|2.274|1.9542|2.0875|1.7854|2.0173|2.4749|1.5968|1.7237|1.9935|2.0804|2.4979|2.0696|2.7136|3.4801|3.4482|3.5663|3.5982|4.0265|4.5071|4.1984|5.073|5.8275|5.6924|3.162|4.3653|3.9755|4.2059|4.656|4.1683|4.1665|3.5691|3.3983|4.0374|5.295|5.6345|6.8917|7.2318|6.9233|6.3817|6.5706|6.5914|7.6384|8.4257|8.4414|10.6863|11.1302|10.251|12.1072|12.4194|13.4251|16.6604|15.4723|15.5711|17.3104|11.9556|10.5976|9.8237|13.0487|11.6717|11.1242|13.4773|12.5302|12.0354|11.5691|13.5531|13.0462|13.4033|11.8879|14.1992|14.5301|13.7064|15.2057|13.8968|14.5796|16.8953|20.2525|20.9858|22.9539|21.2045|20.2962|23.6616|21.4109|25.2934|20.9784|24.95|30.6715|25.4814|30.033|35.5411|38.9311|43.0096|55.5199|62.937|60.616|50.7799|28.0446|25.4516|30.4658|32.5132|34.0758|37.5554|45.1852|50.6211|58.5475|69.588|74.9216|60.6373|58.9695|67.2847|64.6858|60.7021|67.896|75.1455|71.7639|67.1728|66.5794|70.3248|76.8059|70.4999|71.3712|71.555|76.5538|80.4927|66.9189|66.5819|73.2688|68.2015|78.0597|95.1849|99.7922|115.264|119.981|150.8359|123.1428|132.4064|124.4197|151.4403|153.6834|154.4084|163.067|149.1411|137.1976|167.6085|215.4986|276.2816|355.6449|347.6588|330.1009|364.0808|366.1242|334.0152|386.5121|414.0517|371.3213|423.2931|361.2651|390.5984|389.883|371.98|
2024-08-11 00:03:34|usa_0157|BDX|total_return_price|0|1.5905|1.5696|1.3609|1.2273|1.1688|1.1104|1.2482|1.3233|1.6614|1.8242|1.8451|2.0822|2.9098|3.7315|3.3437|3.4081|4.2817|4.3737|4.3436|3.5268|3.8694|3.5808|4.0069|3.6566|3.5685|4.0728|4.0818|4.432|4.3539|5.0672|4.7711|5.4273|5.7237|5.4612|5.0146|5.0775|5.2492|5.5716|5.641|5.928|5.511|6.0874|5.7526|5.4955|5.7935|6.3475|7.5254|7.5196|8.5325|9.1947|9.9607|11.9187|13.0478|12.8249|14.1837|13.9469|14.5085|16.6691|15.5187|16.2538|22.1783|25.347|26.9072|27.9866|25.1782|19.7617|18.541|17.7384|17.5043|19.1463|17.7031|23.2521|23.7853|24.1674|25.0515|22.5141|25.6878|23.5242|19.4571|21.096|23.7458|26.8546|25.0372|28.6291|33.8437|36.2247|36.3152|40.0295|41.2996|37.2156|37.315|42.9217|44.1486|43.986|51.0118|50.8113|55.8816|54.3254|60.0267|61.363|63.2365|60.0938|59.5279|50.9984|50.4076|53.7281|52.8118|60.0054|60.1971|51.9839|57.2733|65.6664|62.1888|67.6386|57.8623|59.3367|62.0431|60.1081|63.5549|63.6733|78.3049|81.362|82.7674|91.9116|97.864|99.3496|96.04|117.9536|122.2116|121.092|113.9202|132.9087|131.5497|147.5347|156.9533|145.2303|161.5823|172.5349|173.9314|190.6765|193.7082|214.8564|234.7867|203.356|226.1049|228.9246|230.4918|248.586|210.7285|220.1784|214.858|231.8762|226.1067|226.9504|230.1648|236.32|250.8088|239.2327|216.9631|248.5221|242.8552|259.9513|255.4273|241.8881|246.4731|233.71|
2024-08-11 00:03:38|usa_0158|MU|total_return_price|2|||||2.4449|3.011|2.6978|1.1201|0.7949|0.7106|0.8551|1.108|1.2044|0.9756|0.4697|0.6504|1.2044|1.1562|0.7949|1.8548|2.0595|1.65|1.4934|1.8789|2.3606|1.385|0.9756|1.1683|1.3007|0.8672|0.9515|1.4934|1.6018|1.361|1.2817|1.8863|1.4389|1.4752|1.8187|2.3764|2.8856|5.1771|4.491|6.8821|8.1742|9.798|10.2374|15.1295|21.8028|37.5912|26.7943|15.6787|15.7616|11.1619|16.2523|18.5215|20.852|21.8639|12.2045|16.2829|11.5606|11.1619|20.2694|28.2728|18.6135|36.583|32.9339|47.9289|68.6276|80.2188|30.91|33.5791|36.7976|36.9056|26.6513|31.5478|23.1383|16.9269|15.5139|7.8403|11.108|14.091|12.7663|14.7583|14.6862|11.2944|10.8725|11.2846|10.7743|11.6869|13.9929|15.2195|16.2498|16.9563|14.3265|11.6379|11.9519|11.2355|8.1642|7.3792|7.9188|4.1606|2.6887|3.1597|4.9652|7.232|7.3792|8.8903|8.9197|6.3375|7.1329|10.9215|10.009|5.7993|5.8778|8.3899|5.7306|6.0937|5.8533|8.2181|11.4612|13.3158|20.7048|23.7369|28.0545|31.9894|35.2767|30.0955|27.4069|16.1026|15.6316|10.4309|12.4818|16.1811|19.1642|23.001|30.1937|31.3712|41.596|47.8958|61.3981|51.5363|37.8378|40.1143|31.9992|44.4221|46.6201|51.5755|47.0126|44.6576|62.8896|89.8156|82.5641|72.3196|82.5419|87.4106|72.7349|55.793|57.0184|57.3167|67.743|69.602|75.8785|90.4435|124.8908|93.08|
2024-08-11 00:03:41|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.3125|4.875|4|4.75|6.375|9.25|6.6875|6.125|7.125|7.5|6.75|8.188|9.375|13.25|13.25|15.188|14.75|20.125|20.25|19.125|18.875|16.5|15.969|11.25|11.5|14.875|12.625|12.0625|15.5313|17.5|23.4063|52.6875|84.5|71.5|36.5313|49.5|18.04|24.59|27.86|16.263|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|
2024-08-11 00:03:45|usa_0160|LUV|total_return_price|0|0.9232|1.1679|1.0542|0.999|0.8509|0.782|0.7303|0.8096|0.9019|1.0227|0.8532|0.9929|0.7954|0.7734|0.872|0.7664|0.786|0.7547|0.7418|0.5004|0.6418|0.7134|0.6395|0.7632|0.9765|1.0298|1.0121|0.9095|0.9013|0.9785|0.7845|0.9996|1.6003|1.4871|1.395|1.9542|2.1556|2.4573|2.6955|3.3854|4.3339|5.01|5.9664|6.4421|5.6466|4.5276|3.8823|2.8918|3.0875|4.1257|4.3434|3.9776|5.1469|5.0407|3.9609|3.8112|3.8345|4.4864|5.5398|6.4097|7.6976|7.7168|7.8174|8.7731|11.8307|12.176|8.9148|9.505|12.2244|11.1262|14.251|19.7081|15.6532|16.3095|13.0933|16.3088|17.0801|14.2681|11.5346|12.2799|12.6908|15.205|15.6512|14.2753|12.5723|14.8241|12.0575|14.4164|12.614|12.3432|13.1628|14.5673|15.9547|14.5221|14.7832|13.5981|13.0516|13.2422|13.1484|10.8421|11.0237|11.5963|12.9075|7.6719|5.6377|5.9978|8.5603|10.1967|11.7977|9.9184|11.673|11.5966|11.2882|10.2107|7.1928|7.662|7.3794|8.2662|7.8714|9.2006|12.1217|11.624|13.1674|17.0749|21.4365|24.4427|30.7908|38.6415|40.5044|30.3162|34.916|39.5836|41.2569|36.1958|35.9981|46.232|49.955|57.8377|52.2262|61.185|53.6623|47.8147|58.8404|43.9227|49.2002|48.3111|51.5674|51.7065|34.2415|32.8664|36.0589|44.8188|58.7134|51.0497|49.4535|41.1936|44.0399|34.7319|29.6548|32.376|31.6194|35.3715|26.5955|28.5479|29.0074|28.61|
2024-08-11 00:03:49|usa_0161|AFL|total_return_price|0|0.1489|0.1879|0.2018|0.1693|0.1414|0.1484|0.1832|0.1961|0.2291|0.309|0.3042|0.3573|0.4955|0.5753|0.4486|0.4549|0.4521|0.4588|0.5933|0.5027|0.5783|0.476|0.4715|0.4894|0.6077|0.5743|0.6444|0.6515|0.5366|0.5806|0.4917|0.7074|0.8587|0.8108|0.9261|1.1218|1.036|1.1441|1.1954|1.314|1.3754|1.3594|1.5502|1.3746|1.4882|1.6394|1.6631|1.5648|2.011|2.1529|2.0485|2.1539|2.3275|2.2321|2.6601|3.2109|2.8234|3.5662|4.1035|3.8765|4.8051|4.6148|4.3574|6.7046|8.3295|7.3361|6.4275|7.2533|7.0169|7.0871|9.8976|11.1665|8.5316|9.7713|8.3937|7.6504|9.2073|10.0078|9.6167|9.4566|10.0851|9.6964|10.2112|11.4639|12.7485|12.9422|12.514|12.7475|11.9552|13.9246|14.6114|15.0061|14.6291|15.0649|14.9181|15.0503|15.4569|16.9491|18.8825|20.8053|21.6596|21.0174|19.7476|15.4972|6.6291|10.7392|14.8623|16.1843|19.1114|15.1131|18.4229|20.2155|19.0085|16.9055|12.7599|15.9108|17.0312|15.893|17.9966|20.1077|19.8315|22.2983|23.9213|25.9196|24.6065|24.4453|23.0162|24.2982|25.6212|25.0501|23.5529|24.4284|25.9347|29.8172|29.8654|29.0944|30.4604|32.8641|34.6201|37.5383|37.6455|37.2204|40.9521|39.8668|43.993|48.476|46.5122|47.2624|30.7541|32.6247|33.1624|40.8348|47.3291|49.9145|48.7711|54.9427|60.9682|52.7653|53.9418|69.4536|62.6607|68.2221|75.4406|81.5129|85.3704|89.31|
2024-08-11 00:03:53|usa_0162|GLW|total_return_price|0|1.3273|1.6225|1.5241|1.3393|1.2649|1.2241|1.2793|1.3249|1.3681|1.6993|1.7666|2.3862|2.938|2.8461|1.8865|2.1708|2.4681|2.5631|2.8679|1.8975|2.0847|2.3777|2.5078|2.9114|2.8713|3.163|3.4135|3.7114|4.0567|3.8148|3.3334|3.9598|5.3853|5.5308|6.2553|6.9146|6.1322|6.8403|6.7798|6.8796|6.2715|6.1666|6.2488|5.257|6.0911|6.1956|6.1831|5.7416|6.9603|5.3753|4.7309|5.3269|5.866|6.4698|6.6146|7.8879|9.548|12.0119|10.2372|8.0799|9.6738|7.6319|6.5098|9.9917|13.3673|15.6743|15.3667|28.9509|43.5984|60.7065|66.8452|35.6888|14.0126|11.353|5.9924|6.0604|5.1771|2.4119|1.0871|2.2489|3.9678|5.0209|6.4001|7.0863|7.5958|8.903|7.5279|7.9967|7.5619|11.2919|13.1331|13.3573|18.2898|16.435|16.5845|12.7118|15.4499|17.359|16.7826|16.3714|16.4396|15.7913|10.7404|6.5804|9.2071|11.1811|10.6923|13.5274|14.1991|11.3802|12.921|13.6934|14.6547|12.926|8.8332|9.3223|10.1678|9.3919|9.6135|9.301|9.8964|10.632|10.9782|13.4892|15.8423|16.7804|14.8568|17.6996|17.5918|15.3907|13.4525|14.4564|16.6407|16.4249|19.0809|19.6943|22.0335|24.6517|24.6781|26.515|23.2487|23.0957|29.7943|25.6443|28.2594|28.5661|24.6976|25.3817|18.0667|22.9982|28.9733|32.3806|39.3802|37.2219|33.4053|34.2981|34.2314|29.4491|27.3367|30.332|33.7795|33.8503|29.6881|29.9584|32.7103|38.85|
2024-08-18 03:09:41|usa_0000|AAPL|total_return_price|0|0.1454|0.1682|0.0796|0.0839|0.0852|0.0912|0.0865|0.1002|0.0761|0.0619|0.0542|0.0757|0.0972|0.1235|0.1153|0.1394|0.222|0.2792|0.39|0.2905|0.2772|0.3212|0.3009|0.2808|0.2492|0.2892|0.3127|0.2483|0.2845|0.3171|0.2061|0.3067|0.486|0.2974|0.3555|0.4058|0.4201|0.3469|0.327|0.4339|0.3748|0.2881|0.1712|0.215|0.2453|0.1963|0.2504|0.2907|0.2635|0.3481|0.28|0.2403|0.1852|0.1583|0.1673|0.1574|0.1376|0.1074|0.1635|0.099|0.2073|0.2163|0.2875|0.3087|0.271|0.3492|0.4557|0.7752|1.024|0.7832|0.3883|0.2243|0.3328|0.3506|0.2339|0.3302|0.3569|0.2672|0.2187|0.2161|0.2132|0.2874|0.3125|0.3223|0.4078|0.4907|0.5843|0.9711|1.2568|1.1102|1.6169|2.1682|1.8916|1.7273|2.3217|2.5588|2.8022|3.6807|4.6286|5.9741|4.3279|5.05|3.428|2.5741|3.1704|4.2957|5.5901|6.3556|7.0876|7.5861|8.5579|9.7284|10.5109|10.1238|11.5005|12.2147|18.0823|17.6133|20.2062|16.1928|13.5476|12.2161|14.7845|17.4994|16.8422|20.5262|22.3642|24.608|27.8498|28.1898|24.9026|23.8664|24.8463|21.9264|26.0692|26.8451|33.4423|33.6644|36.1668|39.8553|39.675|43.9418|53.7745|37.7071|45.6015|47.6978|54.1808|71.2504|61.8467|88.9643|113.1747|129.8943|119.7551|134.5028|139.1695|174.9004|172.204|135.0342|136.6856|128.7193|163.6129|192.7222|170.3384|191.8022|171.0497|210.3765|
2024-08-18 03:09:50|usa_0001|XOM|total_return_price|0|0.9767|1.0677|1.1547|1.1824|1.2219|1.2891|1.4157|1.4236|1.5897|1.7044|1.6411|1.7439|1.7949|1.9899|2.2295|2.3551|2.9113|3.1984|3.3705|2.674|2.9822|3.2625|3.2557|3.2411|3.271|3.3235|3.4248|3.877|3.6218|3.8084|3.9414|4.2196|4.8332|4.8575|5.0288|5.2016|4.7315|5.4129|5.6515|5.474|5.9908|6.0575|6.0677|5.9136|5.9542|5.4365|5.5754|5.9635|6.6194|7.0912|7.332|8.2497|8.4297|9.0714|8.7769|10.4249|11.5508|13.2795|13.9247|13.3894|14.8967|15.7975|15.6429|16.389|15.9055|17.4709|17.2892|18.4515|17.9215|18.1925|20.7508|20.3401|19.1502|20.7627|18.8354|18.8977|21.2013|19.9094|15.6206|17.222|17.3438|17.9472|18.4181|20.7769|21.2068|22.7912|24.9517|26.6076|31.0881|30.1298|33.4753|29.7436|32.3983|32.8234|36.0663|41.3673|40.9038|45.6702|50.5977|51.4145|46.6156|48.7905|43.2137|44.6766|38.304|39.5567|39.0583|39.0451|38.6025|33.1144|36.1097|43|49.7354|48.3825|43.4656|51.0271|52.4988|52.1535|56.0995|53.426|55.9789|56.5163|54.1923|64.1745|62.381|64.7335|60.8919|60.2881|55.8471|55.1166|49.7146|52.5762|56.892|64.3364|60.4135|63.0294|57.792|57.4273|58.8817|60.6299|54.6372|61.1976|63.5403|51.4789|61.6758|59.1632|55.1933|55.2023|30.4689|36.5812|28.6362|35.213|48.5038|55.6008|52.6306|55.487|75.7228|79.3235|81.656|103.9877|104.1799|102.7745|113.597|97.4765|114.3826|114.2006|
2024-08-18 03:09:54|usa_0002|MSFT|total_return_price|0|||||||||||||0.0589|0.0658|0.0605|0.1034|0.2072|0.2184|0.2837|0.2323|0.242|0.2869|0.2238|0.228|0.2136|0.227|0.2933|0.3725|0.4742|0.6509|0.5395|0.6444|0.9089|0.8751|1.1433|1.4291|1.5222|1.3488|1.5512|1.6451|1.7824|1.6956|1.5897|1.5536|1.633|1.9847|2.1629|2.356|2.7414|3.4828|3.4876|3.3142|3.9741|4.6293|5.0821|6.3682|7.0667|9.7402|10.1979|9.9618|13.7962|16.7058|16.9659|21.3784|27.631|27.8045|27.9201|35.9936|32.583|24.6444|18.5941|13.3723|16.8599|22.21|15.7755|20.4246|18.5933|16.8638|13.4849|15.9389|14.9757|15.8603|17.1964|17.0254|15.5076|17.7656|17.2503|18.5795|16.8582|17.3805|18.0566|18.4052|19.2162|16.519|19.4617|21.3205|19.9686|21.1834|21.2504|25.7643|20.6188|20.0603|19.54|14.3286|13.6328|17.7523|19.3166|22.9928|22.1965|17.5176|18.7438|21.4926|19.6676|20.2721|19.5291|20.522|25.6663|24.5011|23.9942|21.7118|23.445|28.512|27.6615|31.3301|34.5857|35.433|39.6387|39.9661|35.229|38.5061|38.8566|49.0352|49.1647|45.8692|51.9549|56.4286|60.1693|63.335|68.8083|79.4123|85.1299|92.3747|107.5505|95.9263|111.8624|127.5272|132.7945|151.1397|151.5621|196.1214|203.1838|215.4255|228.8817|263.5926|274.8405|328.4742|301.7403|251.9427|228.953|236.4201|284.9247|337.2888|313.3976|373.996|419.2069|446.1459|
2024-08-18 03:09:57|usa_0003|JNJ|total_return_price|0|1.1148|1.1654|1.0746|0.9794|0.845|0.7307|0.7988|0.8958|1.0495|1.1669|1.1245|1.3423|1.4733|1.8743|1.6597|1.7106|2.3164|2.417|2.523|1.9889|2.1194|2.1343|2.3236|2.3173|2.4844|2.6365|3.0321|3.3055|3.141|3.8128|3.5775|4.0792|5.4741|4.7882|5.0899|6.6211|5.6593|5.2203|5.5232|5.9465|5.0451|4.9405|4.7212|5.4133|4.5817|5.2403|6.3635|6.7696|7.3937|8.4297|9.3007|10.7717|11.6614|12.5654|13.0563|12.7217|13.5631|16.4113|14.8901|17.0845|19.0089|19.2546|20.4968|22.0353|24.6869|25.8995|24.3528|24.751|18.6886|27.2723|25.2307|28.3149|23.6528|27.138|30.1679|32.2796|35.585|28.7296|29.8395|29.7361|32.1712|28.8661|27.7798|29.1191|28.7153|31.6582|32.2209|36.4478|38.7643|37.7014|36.8933|35.2228|34.9037|35.5354|38.736|39.6026|36.3579|37.4219|40.168|41.0331|40.172|40.1246|43.486|37.8664|33.5666|36.5676|39.5184|42.1336|42.9767|39.2851|41.6028|41.8863|40.4884|45.8506|44.2911|46.0287|46.7043|48.3011|49.7139|51.0196|59.8132|63.4633|64.5596|68.6848|74.1944|79.5715|81.6182|80.593|78.076|76.1906|73.5358|81.5135|86.4844|97.6474|95.73|94.0088|102.3026|109.3806|108.1792|116.9707|107.9715|102.9921|118.0587|110.9684|121.0008|121.3842|113.6012|128.9675|116.6747|125.9949|134.2741|142.9265|150.1871|151.4828|149.386|159.2746|166.0691|167.4003|155.0913|168.7911|149.1695|160.4956|152.1187|154.3115|156.9215|146.16|
2024-08-18 03:10:00|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|
2024-08-18 03:10:03|usa_0005|WFC|total_return_price|0|0.3793|0.4722|0.4861|0.4509|0.4195|0.3366|0.3655|0.309|0.3542|0.3655|0.3241|0.4195|0.5022|0.5189|0.5068|0.5131|0.5642|0.6144|0.6812|0.5472|0.6316|0.7187|0.7738|0.7443|0.8605|0.9961|1.0973|1.0836|0.9606|1.0702|0.74|1.0468|1.313|1.4138|1.7355|1.905|1.9123|2.011|2.0793|2.3153|2.695|2.9776|3.0238|2.6853|2.6493|2.9199|2.786|2.6536|2.9057|4.1542|4.3066|5.0401|6.1281|5.6416|6.1682|6.4313|6.8075|6.4923|6.6617|8.2689|8.1111|9.0751|8.7791|9.9274|8.7632|10.7335|10.0001|10.2483|10.4317|9.9271|11.8316|14.4175|12.8673|12.1381|11.6516|11.4992|13.1422|13.3931|12.9567|12.6807|12.2502|13.8089|14.239|16.4143|15.9191|16.1954|17.0259|17.889|17.3474|18.0071|17.2724|18.691|19.1601|20.2784|22.0448|21.8355|21.3078|21.9362|22.416|19.1793|18.6769|15.3958|24.5937|19.5074|9.599|16.3885|19.0725|18.3001|21.1371|17.4142|17.1148|21.1591|21.7314|19.3085|16.671|19.1413|23.8793|23.5417|24.4675|24.3758|26.5681|29.8756|30.117|33.3253|36.7573|39.1202|38.8766|41.3594|41.313|42.9998|39.5173|42.1212|37.7621|37.2408|35.1208|44.0748|44.817|44.9287|45.0427|49.8973|43.3611|46.2132|44.1332|39.0051|41.272|40.8086|43.989|47.3683|25.5386|23.2429|21.4332|27.6403|35.8954|41.7008|42.918|44.5412|45.1888|36.7256|37.9696|39.2308|35.7423|41.1293|39.6834|48.2289|57.1918|58.9397|
2024-08-18 03:10:07|usa_0006|GE|total_return_price|0|0.6671|0.6989|0.6703|0.745|0.6973|0.6671|0.7084|0.7195|0.7513|0.7863|0.7306|0.9513|1.0516|1.1109|1.0114|1.2401|1.5423|1.6319|1.8775|1.3836|1.2984|1.4489|1.4706|1.5633|1.6004|1.902|2.1312|2.4922|2.5443|2.8032|2.2669|2.46|3.0572|3.3203|3.1879|3.612|3.6578|3.843|3.9617|4.4363|4.7361|5.1997|5.315|5.943|5.7932|5.5369|5.8534|6.3684|6.9085|7.3856|8.5262|9.8308|10.8411|12.0766|13.0988|14.5026|14.7591|38.8867|40.9968|44.499|52.6006|55.5377|49.0999|63.3349|69.0401|70.5224|74.7138|97.9259|98.6677|97.2771|110.9124|92.6487|81.3711|94.7645|73.2215|79.4558|74.7992|58.6071|50.2947|50.2882|53.3409|60.6241|63.6421|66.8377|66.492|71.062|74.5724|81.8336|81.664|79.2535|77.8304|81.9505|82.2999|78.9331|85.5159|91.2165|87.7789|96.1324|105.0973|95.402|96.6458|70.9469|69.2556|45.3703|29.6727|34.8542|49.2966|45.8992|55.7673|44.6364|50.9005|58.0181|64.3098|61.2946|50.2298|60.0326|68.232|71.8239|79.2317|74.3084|82.9283|84.2498|87.8698|104.4413|97.8263|100.6199|99.4282|99.5589|99.1955|107.6887|103.692|129.6163|133.9857|134.2983|127.9522|138.1602|131.9648|121.236|110.2828|80.4728|62.9937|64.5113|54.3372|36.5138|48.2685|50.811|43.337|54.1772|38.6069|33.2896|30.4457|52.857|64.3365|66.034|63.2612|58.0868|56.3417|39.2803|38.2706|51.8763|75.9372|87.2562|87.9727|101.6443|174.9222|158.7014|
2024-08-18 03:10:11|usa_0007|JPM|total_return_price|0|2.5698|2.5348|2.2095|2.35|2.4234|1.9227|2.4434|2.7639|3.0042|3.3046|2.6838|3.6874|4.4982|4.2732|3.6682|3.6237|3.807|3.7109|3.4281|1.9775|2.0322|2.976|3.1761|3.1411|3.7419|3.7858|4.3929|3.2794|2.631|2.9407|1.8423|1.3023|2.1349|2.6538|3.1805|2.7036|4.2045|4.8051|4.2625|5.0858|5.3597|5.4692|6.0658|5.4597|5.0014|5.3457|4.9207|5.1053|5.4342|6.8018|8.8569|8.6188|10.4313|10.5306|12.0416|13.5263|14.297|14.879|18.2048|16.9815|21.0358|23.6761|13.5884|22.5712|26.0013|27.7788|24.3213|25.2072|28.4497|22.6633|22.8838|22.6674|22.5631|22.597|17.4318|18.7369|18.5496|17.821|10.0864|12.9708|12.9982|19.0047|19.2799|20.8279|24.0102|22.3701|23.1268|22.9007|20.4898|21.1259|20.4917|24.2117|25.618|26.0507|29.3649|30.4194|30.6858|30.9477|29.4958|28.3272|28.1177|22.6445|31.167|21.2051|18.0941|23.2614|29.9271|28.4932|30.636|25.0913|26.1208|29.1506|31.7159|28.3187|20.9624|23.3444|32.5144|25.4316|29.0527|31.7899|34.5496|38.67|38.1403|43.4683|45.421|43.3809|45.6705|47.7642|46.5351|52.3965|47.4542|51.7633|46.7361|49.4036|53.3537|69.6405|71.2836|74.5988|78.3821|88.2754|91.2494|86.9001|94.6171|82.4282|86.1706|95.8963|101.6631|121.3813|78.8961|83.2843|86.0717|114.6631|138.3559|142.1968|150.51|146.4773|126.8549|105.5679|98.8316|127.9608|125.2628|140.9039|141.4619|167.1509|198.041|201.1454|
2024-08-18 03:10:15|usa_0008|PG|total_return_price|0|1.4121|1.2813|1.2929|1.322|1.1215|1.2174|1.2987|1.3249|1.29|1.3075|1.3104|1.6212|1.7282|1.898|1.6192|1.8425|2.2375|2.402|2.4934|2.1247|1.9543|1.9624|2.045|2.2433|2.4072|2.845|3.1721|3.7422|3.6324|4.7012|3.9521|4.7295|4.6769|4.2757|4.7199|5.2522|5.752|5.2033|5.6158|6.1325|5.7351|6.0138|5.5275|6.6723|6.2972|6.3191|7.1048|7.4297|7.9843|8.6646|9.3369|10.1156|10.3763|11.1484|12.0592|13.3742|14.3178|17.6904|17.3577|20.13|21.3483|23.1112|18.0627|23.3329|25.1096|22.9513|24.1951|28.3693|14.6054|14.9352|17.5863|20.6885|16.593|17.0161|19.5212|21.338|24.4114|24.6037|24.7512|23.907|24.8907|25.0412|26.1976|28.3249|29.8806|31.2339|31.1289|31.8312|30.7665|30.78|34.8733|34.1192|34.1348|33.1152|37.1213|38.6855|38.1995|37.2124|43.0172|45.1238|43.2822|37.7775|43.5649|38.8923|29.8331|32.6532|37.3071|39.3505|41.3588|39.5098|39.8122|43.0349|41.5139|43.1969|43.2836|46.0745|46.7906|43.002|49.1183|48.4721|55.4653|55.8217|55.2168|59.9328|59.785|58.7595|63.1099|69.1753|62.6689|60.3204|55.9174|62.2783|65.1152|67.5305|72.1427|68.1065|73.3566|71.6968|75.4345|76.7513|66.7305|66.3118|71.3456|79.4912|90.6929|96.2486|109.8853|111.0495|98.3828|107.655|125.9292|126.7648|124.1287|124.4615|129.7645|152.7785|143.4807|135.778|119.9895|145.067|143.2133|147.0657|142.2573|143.8223|160.2463|163.9345|
2024-08-18 03:10:18|usa_0009|PFE|total_return_price|0|0.4256|0.4924|0.4467|0.4018|0.3821|0.368|0.3947|0.4748|0.4818|0.5563|0.5324|0.5689|0.682|0.8169|0.667|0.7065|0.8443|0.8458|0.8189|0.5564|0.6645|0.6289|0.6694|0.7209|0.7221|0.7271|0.8782|0.8968|0.7895|0.8439|0.9376|1.0812|1.4424|1.5055|1.7766|2.3033|1.9159|2.0234|2.0822|2.03|1.7553|1.9014|1.7012|1.9866|1.5673|1.8475|2.0394|2.2947|2.5642|2.7721|3.2296|3.8296|4.1071|4.3805|4.8782|5.136|5.2263|7.4509|7.5129|9.35|12.5309|13.6868|13.3661|15.8555|17.5708|13.9267|13.7149|12.4095|14.025|18.4503|17.3117|17.7604|15.8515|15.5451|15.4509|15.5541|15.5631|14.1157|11.4562|12.1176|12.4149|13.6712|12.2208|14.2832|14.2371|13.9873|12.545|11.0941|10.924|11.5525|10.5384|9.9315|10.7208|10.1983|12.4436|11.4707|11.3164|11.5849|11.2093|10.5645|9.8731|8.3796|8.9991|8.8044|6.9249|7.7179|8.6058|9.5542|9.0977|7.6489|9.3181|9.6064|11.2663|11.544|10.0243|12.4|13.1183|13.4634|14.6882|14.9643|17.3792|17.0158|17.6004|18.9211|20.0163|18.6698|18.774|19.958|22.4978|21.8725|20.6587|21.4118|19.8695|23.8266|23.121|22.4057|23.853|23.6602|25.4059|26.0247|25.7496|26.5942|32.595|32.5474|31.9597|32.9047|27.5611|30.3609|25.5659|25.8825|29.3484|31.4103|31.2517|34.112|37.805|52.3595|46.2533|47.225|39.7216|46.9099|37.695|34.2553|31.3224|27.5529|26.9573|27.5906|
2024-08-18 03:10:22|usa_0010|CVX|total_return_price|0|1.8782|1.921|1.7436|1.6947|1.8598|1.7691|1.8729|1.6386|1.8613|2.0277|2.0404|2.1356|2.0787|2.2194|2.5871|2.7043|3.3824|3.7762|3.3134|2.4703|2.9391|2.9078|2.834|3.0138|3.5244|3.6557|4.1833|4.6951|4.727|4.9813|5.2898|5.2494|5.6281|5.1998|5.4941|5.2149|4.8906|5.1912|5.8103|5.5119|6.6707|7.1147|8.0037|7.2002|7.0107|7.0648|7.0984|7.6901|8.3542|8.1479|8.6537|9.3942|10.1574|10.7689|11.5373|12.0734|13.0355|13.9573|15.8223|14.7478|15.5042|16.151|16.4695|16.3728|17.5936|19.0577|17.8832|17.5769|18.915|17.477|17.7049|17.6725|18.5162|19.2166|18.0085|19.3126|19.6215|19.3877|15.3091|14.8531|14.6026|16.478|16.4693|20.1067|20.6023|22.263|25.5903|25.2418|28.224|27.3105|31.8483|28.1554|28.9808|31.2922|32.9604|37.6444|38.1369|43.752|48.9473|49.1448|45.2717|52.9268|44.3703|40.1369|36.821|36.6298|39.3306|43.3723|43.1277|38.9552|46.9621|53.3246|63.2874|61.0178|55.3763|64.1389|65.1225|64.6605|72.0111|67.3852|74.6167|74.9146|77.5504|80.3964|77.2144|85.4965|78.8062|74.7776|70.6657|65.5844|54.3017|62.6856|67.3194|74.7557|74.167|85.667|78.8964|77.4424|88.0946|94.7388|87.16|97.4722|95.1766|85.5042|97.7873|99.7595|96.0552|98.5638|59.9569|74.9172|61.3224|72.9844|91.8431|92.9229|91.2176|106.7334|149.6537|134.159|134.3401|169.1322|155.1037|151.0454|163.4194|146.0749|156.1631|156.42|
2024-08-18 03:10:25|usa_0011|VZ|total_return_price|0|||1.0704|1.0543|1.1371|1.0967|1.2401|1.2986|1.3431|1.4966|1.3895|1.7524|2.0781|2.358|2.2163|2.3568|2.3924|2.4512|2.7946|2.4077|2.49|2.7487|2.7977|2.808|3.0103|3.5102|4.0583|4.5822|3.9294|4.189|4.0406|4.6471|4.5088|4.2037|4.108|4.4253|3.8619|4.2148|4.693|5.0085|5.5503|5.9642|6.4858|6.0995|5.3959|5.9278|5.6886|5.4182|5.8476|6.2837|6.9826|7.7056|7.2103|7.5257|7.161|7.8446|7.4511|9.4326|10.114|11.5588|13.1119|11.8012|12.6441|14.2128|13.7108|17.4834|18.1257|16.6861|16.6863|13.9658|13.4247|14.0133|13.8914|15.2062|15.5022|13.7036|13.425|11.6237|8.16|11.6773|10.7581|12.1527|10.101|11.0642|11.6598|11.6807|12.863|13.3709|11.8437|11.6735|11.1891|10.4553|11.9935|11.9487|13.4288|14.1457|14.5729|16.0042|17.3927|17.3365|14.6187|14.3744|13.2017|14.1879|12.837|13.2598|13.2818|14.7857|14.0583|12.9089|16.351|18.216|19.8784|19.4498|19.4762|21.529|20.7816|24.4762|25.3812|24.3657|27.9994|28.9785|27.1412|28.8984|28.2792|29.4116|30.3723|28.7402|30.2302|29.3016|27.6749|29.7805|35.2735|36.8059|34.6076|35.9446|33.1776|30.7564|34.5293|37.3724|34.149|36.3792|39.0539|41.5793|44.1876|43.1325|46.0503|47.3312|41.8497|43.402|47.3604|47.2688|47.2866|46.0524|44.8904|43.6994|43.3578|43.722|33.1234|34.9496|35.0392|34.0616|30.2147|35.8965|40.6265|40.576|
2024-08-18 03:10:29|usa_0012|DIS|total_return_price|0|1.1343|1.0062|0.9208|0.7816|0.9931|0.7036|0.8743|0.8892|1.1695|1.3942|1.2457|1.6763|2.233|3.2657|2.3611|2.5826|3.7404|4.338|4.6582|3.5613|3.5585|3.7984|3.9177|3.9767|4.7548|5.7402|7.3417|6.8091|6.7629|7.815|5.5284|6.2015|7.2817|6.8328|6.9963|7.0379|9.3336|8.9068|8.9507|10.6333|11.0178|10.1038|9.3743|10.6023|10.462|10.3872|9.687|11.5218|13.4219|13.947|14.4419|14.8659|16.1284|15.9034|16.0289|17.7068|18.5297|20.0914|20.5721|25.3154|27.3168|26.9238|19.4872|23.1438|24.0117|23.7706|19.9616|22.7618|32.1973|30.2032|29.7655|22.6738|22.4094|22.6366|14.5896|16.4073|18.2761|14.9661|11.9887|13.0764|13.6456|15.8344|16.1711|18.8824|20.2259|20.6617|18.2511|22.7013|23.4607|20.5618|19.7044|19.7818|23.0169|24.7582|25.5092|28.5383|28.6715|28.43|28.6382|27.1715|26.4139|26.2624|25.8331|19.3854|15.5152|19.9322|23.4607|27.8709|30.1697|27.2227|28.6055|32.7712|37.6463|34.1079|26.3498|33.3126|38.8914|43.0843|46.4423|44.9095|51.2324|56.9599|58.1686|69.7619|73.113|78.2904|81.2945|87.0993|96.9938|105.5475|95.056|98.3612|92.9601|91.5654|87.5539|99.0221|107.7348|100.9509|94.3506|103.7358|96.914|101.1306|113.7417|107.4784|108.831|136.8744|128.5301|143.4981|95.844|110.6373|123.109|179.7621|183.076|174.3944|167.8461|153.6778|136.0866|93.6612|93.5918|86.2001|99.3464|88.5813|80.4157|89.8754|121.7981|98.834|
2024-08-18 03:10:32|usa_0013|T|total_return_price|0||||||0.3232|0.3438|0.3764|0.3977|0.4469|0.415|0.4549|0.5058|0.6101|0.6029|0.651|0.6921|0.703|0.8093|0.6452|0.6959|0.7784|0.8099|0.8267|0.9379|1.0868|1.2325|1.4053|1.2601|1.2208|1.2073|1.3125|1.3376|1.2969|1.3784|1.6212|1.4635|1.5791|1.8009|1.9736|2.1112|2.1216|2.3845|2.328|2.2925|2.5024|2.4746|2.3808|2.509|2.8829|3.3691|3.5422|3.2865|3.1114|3.0761|3.3544|3.4691|4.0885|4.0988|4.932|5.887|5.4694|6.1152|7.4386|6.5844|8.1451|7.261|6.9322|6.0335|6.3481|7.2491|6.9856|6.5733|5.9457|7.0515|5.9057|5.6933|4.6828|3.1213|4.2827|3.2069|4.1683|3.7012|4.4347|4.2392|4.2587|4.6368|4.6758|4.3718|4.4617|4.5843|4.7688|5.36|5.6199|6.6662|7.4192|8.2978|8.8394|9.1166|9.0565|8.4542|7.5391|6.3509|6.6191|5.9672|6.0047|6.6784|7.0721|6.6496|6.3595|7.6944|8.0569|8.5569|8.9465|8.2724|8.9514|9.4253|10.9647|11.784|10.6996|11.845|11.6106|11.2801|11.9364|12.1172|12.4309|12.6019|12.2228|12.1051|13.4212|12.5284|13.4843|15.6371|17.5345|16.7248|17.7992|17.6579|16.2893|17.204|17.3619|16.2002|14.868|15.8704|13.7556|15.4485|16.8594|19.421|20.4257|15.5071|16.4586|15.8814|16.4134|17.6825|17.1951|16.5313|15.446|15.2391|18.1686|13.4739|16.4571|17.456|14.6683|14.0589|16.0057|17.0613|18.8279|
2024-08-18 03:10:36|usa_0014|MRK|total_return_price|0|0.6627|0.7258|0.7536|0.7067|0.7346|0.7228|0.6451|0.695|0.7754|0.8327|0.8003|1.0208|1.307|1.5759|1.4933|1.8884|2.3665|2.6197|3.1924|2.4587|2.4516|2.6522|2.7432|2.7637|3.121|3.2443|3.6997|3.8093|3.4407|4.3204|3.8205|4.5433|5.3658|5.9372|6.6893|8.6002|7.6365|7.6289|7.0031|6.8677|5.6406|5.7019|4.9875|5.6269|4.9174|4.9682|6.0074|6.4871|7.3103|8.4847|9.7453|11.4885|10.9576|11.4409|12.5442|14.2713|15.1777|18.5283|18.193|19.3983|23.5513|24.6802|24.0052|27.4332|29.9172|27.6115|24.4234|26.8119|24.9611|30.9124|30.1811|38.1118|31.0394|26.2639|27.5198|24.4293|24.0654|21.308|19.3864|24.1644|23.5556|26.2125|22.0815|20.3391|19.6136|21.2533|14.8975|14.7186|15.0101|14.4597|12.9568|15.351|17.1978|18.0001|20.9047|21.9455|22.4326|25.4893|26.6691|30.1875|19.8958|19.967|16.913|16.5384|14.8087|15.7054|17.9925|21.0085|21.7102|20.5633|21.8832|21.6653|20.0872|21.7188|20.3786|23.7905|24.5156|26.96|29.411|26.9698|29.4119|31.2069|32.288|34.2665|39.1857|40.2469|41.5574|40.1275|40.9599|40.8917|35.7963|38.6294|39.0504|42.8834|46.8138|44.5139|48.4088|49.2045|49.5315|43.9171|42.9023|48.1968|56.7308|61.5545|67.4772|68.5055|69.2546|75.3626|64.3062|65.1712|70.441|70.0399|66.6155|71.0844|69.2683|71.3498|77.0659|86.3327|82.2081|106.6119|102.941|112.3952|100.9617|107.6886|131.1653|123.8|
2024-08-18 03:10:40|usa_0015|BAC|total_return_price|0|0.9832|1.0983|1.0878|1.1454|1.0565|1.0041|1.2447|1.501|1.5376|1.82|1.4696|1.8932|2.0864|2.2918|1.9348|1.8565|2.1989|2.2737|2.1583|1.5462|1.7895|2.221|2.5982|2.5412|3.3365|4.2773|4.9909|4.425|3.7371|3.6503|2.1031|2.2859|3.5027|3.6486|3.6702|4.2309|4.7758|5.0389|4.7346|5.5253|5.9191|5.4222|5.6736|5.4466|5.1338|5.8129|5.5908|5.2059|5.9128|6.1912|7.109|7.7583|9.3613|9.2198|10.0712|12.3149|12.5257|16.1235|18.395|18.4071|20.9042|22.0033|15.3968|15.504|18.333|19.1667|14.6679|13.3332|14.0838|11.6552|14.3372|12.7339|15.3647|17.0063|16.6955|18.1712|19.8216|20.6699|18.912|20.8146|20.1877|24.0729|24.0132|25.0098|25.4274|26.8875|27.7533|30.3931|28.7991|30.0774|28.0886|31.1234|31.0506|33.1363|37.3041|37.5664|36.299|35.1683|36.6198|30.4928|28.4872|18.2883|27.3522|11.254|5.4661|10.5889|13.5813|12.0959|14.3455|11.5562|10.5454|10.7463|10.746|8.8429|4.9439|4.5004|7.7558|6.6382|7.1746|9.443|9.9155|10.4769|11.2507|12.7018|14.04|12.5543|13.9694|14.7005|12.6858|14.0714|12.9224|13.9984|11.2881|11.117|13.1718|18.6695|19.989|20.6242|21.6525|25.3317|25.8316|24.3804|25.602|21.5329|24.234|25.6101|25.93|31.4789|19.096|21.5117|21.9717|27.817|35.6841|38.1868|39.5183|41.6167|38.7464|29.4305|28.7394|31.7024|27.5534|27.8607|26.8101|33.2324|37.6908|39.77|
2024-08-18 03:10:43|usa_0016|KO|total_return_price|0|0.4464|0.4167|0.4245|0.4464|0.459|0.4809|0.5232|0.5216|0.5843|0.5796|0.5827|0.7049|0.8858|1.0636|0.8669|0.9731|1.1867|1.1617|1.2701|1.0082|1.0195|1.0474|1.1835|1.2156|1.4057|1.5555|1.8585|2.1522|2.0941|2.4977|2.2339|2.6413|3.0957|3.1236|3.7105|4.6327|4.7361|4.6496|4.7229|4.9001|5.0073|5.0726|5.0038|5.3064|4.8539|4.8766|5.8617|6.2317|6.8489|7.7731|8.442|9.1109|10.1853|12.0945|12.5873|13.0521|13.8584|17.3741|15.216|16.6724|19.4182|21.4797|14.5127|16.8768|15.5283|15.8512|12.2251|14.8521|12.0134|14.7485|14.1996|15.7411|11.7076|11.7121|12.2143|12.3178|13.7098|14.7456|12.6783|11.6408|10.8118|12.4544|11.5853|13.751|13.6977|13.8067|11.0236|11.5336|11.6175|11.7144|12.1956|11.4574|11.9877|12.4057|12.9742|14.1045|14.1317|15.5036|17.1377|18.4|18.3674|15.7883|16.1759|13.9658|13.702|15.0893|17.0227|18.1972|17.7024|16.2682|19.1386|21.6583|22.0044|22.4811|22.7252|23.7069|25.2593|26.8681|26.2447|25.2543|28.3773|28.3403|26.9593|29.6064|27.9267|30.8296|31.2741|31.1655|30.1812|29.4396|30.3683|32.7674|35.6595|35.1119|33.0483|32.6504|33.7171|35.925|36.3401|37.3462|35.664|36.3378|38.5938|39.8758|39.8077|43.5943|46.9487|48.09|38.7831|39.5158|44.0171|49.2774|47.7577|49.3956|48.26|54.8815|57.9074|59.1819|53.0844|60.7042|59.6504|58.3509|54.6728|58.0122|60.7089|63.65|
2024-08-18 03:10:47|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:10:48|usa_0018|C|total_return_price|0|||||||||||||||9.2315|8.4698|10.3415|10.7684|13.2144|9.2887|10.754|11.4642|9.7715|9.1194|9.0936|9.3885|11.7933|12.075|11.6688|14.5|8.7379|9.8025|13.125|11.9821|15.3916|17.1319|17.5654|16.8348|19.2859|21.4251|30.7783|35.241|42.7672|34.9184|31.757|29.1607|29.8574|29.5235|35.4148|47.9894|58.8751|56.1485|67.0207|69.5451|76.3967|116.0679|122.2585|136.4674|151.8879|143.6604|161.7507|170.3666|106.2882|142.1044|183.9841|205.8058|191.2041|242.1103|259.1776|263.9481|316.7015|299.9397|264.8738|312.0223|239.9121|300.086|295.3741|232.0841|178.5399|212.9332|209.6348|261.7801|280.5262|301.4201|323.6727|294.222|281.0696|309.7533|291.5048|302.7033|301.0383|324.0748|318.765|329.0256|342.15|387.4779|360.6804|363.9485|335.027|214.0984|157.5827|124.8814|155.4681|51.5008|19.4646|22.8497|37.2366|25.4655|31.1587|28.9276|30.0816|36.3903|34.0053|32.0437|19.7169|20.2587|28.1524|21.1188|25.2195|30.4997|34.116|37.0005|37.4242|40.2095|36.7371|36.3588|40.0104|41.7865|39.7948|42.7086|38.3884|40.0809|32.3757|32.9068|36.797|46.4551|46.8939|52.5683|57.439|59.0104|53.7476|53.538|57.7559|42.2005|50.7909|57.5343|57.1805|66.6011|35.3466|43.3376|36.9316|53.4777|63.6339|62.3149|62.2745|53.9756|48.104|41.8557|38.298|42.051|44.0242|43.7001|39.4926|50.0334|62.0979|62.8552|
2024-08-18 03:10:52|usa_0019|HD|total_return_price|1|0.144|0.2068|0.1623|0.144|0.1472|0.1726|0.1563|0.1886|0.203|0.1489|0.125|0.1417|0.1823|0.1902|0.2077|0.2475|0.3271|0.425|0.2764|0.3238|0.443|0.4711|0.4839|0.5304|0.6838|0.7995|0.8636|0.899|1.1968|1.3163|1.1302|1.6657|2.2161|2.8058|3.2996|3.5694|3.6148|4.3698|5.0362|5.6702|5.5208|5.7698|5.1851|5.107|5.5039|5.3612|5.9742|6.1438|5.4914|5.7943|4.9114|6.0791|6.2669|6.6712|7.275|6.5695|7.7058|9.9391|11.1342|12.0936|13.9282|16.7663|17.4305|24.2069|24.0436|25.6151|30.3262|34.1423|33.8285|31.2534|25.9897|29.1628|28.5248|30.5293|23.1902|30.4469|28.2201|18.8167|17.6247|12.7837|17.2533|19.1716|22.8282|21.8846|21.8372|20.8936|25.5133|25.6758|22.0659|27.2122|25.7308|25.4848|25.1855|21.9811|23.7431|26.068|24.3734|24.0589|20.5264|20.1244|19.0876|15.9256|15.8971|14.6645|18.151|18.0544|17.608|19.8202|25.1148|20.467|22.3716|26.828|27.2903|25.8524|26.6926|33.3567|39.157|39.6846|46.9217|51.3871|56.6343|61.3224|60.7559|60.2392|62.6827|64.1119|77.7214|83.618|86.1089|94.6985|100.5566|102.7336|109.9764|114.1375|101.2538|114.7813|131.0249|126.2947|140.7817|171.4702|158.6282|170.496|152.5949|160.1846|179.1128|189.2149|208.9807|204.5075|198.4115|241.0536|243.4384|248.5376|298.9005|304.6639|346.8466|343.8214|283.1415|285.4418|282.7122|311.354|290.7486|325.2887|279.1691|348.4393|331.9126|368.16|
2024-08-18 03:10:55|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|
2024-08-18 03:10:59|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4714|0.3748|0.2783|0.2556|0.4373|0.2783|0.372|0.3294|0.2726|0.2442|0.1931|0.2669|0.2159|0.2953|0.4005|0.4997|0.7269|0.6531|0.5737|0.6419|0.5679|0.5197|0.6277|1.008|0.869|0.8178|0.7283|0.4912|0.9328|1.0336|1.1869|1.4765|1.2295|1.4481|1.6157|2.4916|1.884|1.4765|2.6437|2.5519|2.9858|3.2702|2.9876|3.0467|3.0894|3.8154|5.0475|5.092|5.2955|5.0384|6.0879|6.793|6.3586|6.5058|7.9942|8.861|9.5534|11.307|10.751|12.4974|11.7995|13.9294|14.102|14.8544|16.7225|18.7288|19.2449|16.5844|18.587|16.8352|17.0242|16.9006|15.7266|16.5262|12.4592|12.9426|13.1716|15.4359|15.0506|14.102|14.8762|17.7584|18.6379|24.1079|26.6957|35.5749|37.2686|45.7007|54.5908|51.5087|60.2679|77.3793|68.5183|71.3314|85.4146|71.9157|74.4329|67.8956|62.0045|59.1646|53.8935|51.5097|54.1106|62.3263|55.4873|58.8051|55.7014|61.1816|49.9831|52.4514|55.0279|52.1055|53.922|62.6155|65.015|53.9556|50.309|56.4449|60.7666|62.2615|65.3791|54.212|57.0683|57.6035|80.8279|78.8602|73.9596|72.62|79.2171|72.3626|68.61|
2024-08-18 03:11:03|usa_0022|CMCSA|total_return_price|0|0.1963|0.2466|0.2152|0.234|0.1838|0.2262|0.2656|0.3001|0.3787|0.4591|0.4198|0.5015|0.5777|0.6256|0.5711|0.5779|0.7376|0.7932|0.8315|0.8318|0.8458|0.8438|0.8065|0.8518|1.075|1.2093|1.3884|1.2815|1.0247|1.0358|0.7206|1.0108|1.2243|1.1102|1.2379|1.2978|1.1155|1.3598|1.2451|1.5097|1.8233|1.7178|2.4322|2.8443|2.1285|2.1165|1.7957|1.8128|1.8377|2.1508|2.3531|2.0894|2.0618|2.1834|1.8323|2.1004|1.954|2.5016|3.0617|3.8116|4.1506|4.7563|5.5789|6.8727|7.3614|8.5733|8.6481|11.461|9.8451|9.3065|9.7404|9.89|9.8601|10.282|8.5105|8.6182|8.0078|5.7934|5.1063|5.6425|6.8443|7.2249|7.3781|7.8498|6.885|6.727|6.7605|7.9671|8.0868|7.3422|7.0334|6.2051|6.2626|7.8378|8.8337|10.1336|9.3184|10.0977|8.6828|6.557|6.9678|6.8345|7.0965|6.1231|4.965|5.2882|6.2033|6.2235|6.9899|6.4804|6.7814|8.2844|9.3616|9.6394|7.9935|9.1518|11.5835|12.4725|13.9453|14.7065|16.5252|16.5113|18.0043|20.8164|20.1367|21.6916|21.8225|23.539|23.1076|24.7102|23.3707|23.285|25.3159|27.14|27.7357|29.1031|31.6868|33.08|32.706|34.1822|29.2788|28.2738|30.692|29.837|35.0333|37.2427|39.9054|39.9943|30.9208|35.2663|41.8527|47.647|49.4269|52.3238|51.5441|46.5884|43.5539|36.7087|27.6231|33.2278|36.3016|40.093|43.0859|42.8893|42.6826|38.8419|
2024-08-18 03:11:06|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5055|2.9339|4.7923|4.4599|7.5413|7.6889|10.6038|8.4883|10.0465|10.0837|11.4251|11.1192|13.2413|13.3664|17.7506|10.7876|13.7592|10.3504|7.5651|8.318|10.2205|12.382|15.2745|14.1617|12.0374|13.1771|15.1199|14.5293|12.1612|13.2058|15.6276|16.3752|14.4212|18.8908|17.8702|20.3342|21.6302|22.1274|27.7641|30.2468|28.5942|29.3868|26.9076|27.7032|28.1372|31.0948|38.3125|38.2506|35.4034|40.49|40.7133|41.9833|48.394|47.94|53.6165|50.2014|59.1356|60.2988|49.5057|58.777|56.204|61.2272|67.4835|55.4494|73.1151|73.217|85.9124|102.2062|122.1903|135.6743|143.308|142.3421|111.4161|97.3882|88.9179|100.9142|122.9589|130.3904|138.1814|150.697|176.3|
2024-08-18 03:11:09|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8149|28.6885|28.6417|26.5981|27.2939|25.9959|29.7147|38.7859|37.1962|33.9633|39.106|39.5325|40.9993|46.3138|47.1708|52.4089|50.1709|55.1363|59.6641|51.7951|58.5988|54.2558|60.8687|66.775|58.0744|70.6002|73.383|87.836|102.6602|125.8753|136.0292|146.2815|143.0872|112.4435|97.9785|87.8301|101.2448|118.8747|131.3106|141.2792|151.7673|186.86|
2024-08-18 03:11:11|usa_0025|IBM|total_return_price|0|8.5121|10.0598|10.614|10.2062|9.5369|8.8467|10.3944|10.3003|10.6244|10.3526|10.363|13.0087|12.7689|12.4422|11.5243|10.3768|13.0935|14.2713|13.3352|10.3155|9.7149|11.6157|10.6186|11.3236|10.2298|10.6081|10.4756|9.1412|10.441|11.6957|10.7139|11.5158|11.722|10.1215|10.9361|9.5151|9.0528|10.7572|8.9995|5.7204|5.8418|5.7352|4.9075|6.636|6.446|6.9644|8.288|8.7805|9.8457|11.5408|11.3878|11.0405|13.4576|12.0308|15.1957|18.5246|16.8236|22.1658|26.1028|25.8014|25.6859|28.4461|31.7703|45.9269|44.1237|64.426|60.5624|53.9639|59.0255|54.8741|56.4114|42.6787|48.3498|56.8772|46.23|61.0463|52.5593|36.4622|29.5978|39.4143|39.9685|42.1232|45.1948|47.5107|47.16|45.4167|44.2189|50.9438|47.3174|38.5283|41.759|42.8972|43.1512|40.3471|43.2159|51.4119|50.0399|56.102|63.024|58.0493|62.0772|64.1785|63.5867|46.0224|53.2856|57.7409|66.4636|73.0789|71.9348|69.6311|76.0348|83.5753|93.2484|98.5569|100.9224|106.569|121.4177|114.3113|121.7911|112.9718|126.3539|113.7647|110.8118|112.8732|116.4989|110.3772|116.3054|99.0032|99.7679|101.9119|91.6182|87.8277|97.688|98.8904|104.433|110.164|116.53|103.9924|99.1626|105.9609|107.0606|98.6136|107.9463|82.2298|103.3187|102.232|109.1375|101.8415|85.2047|94.066|96.0669|100.9009|108.3117|120.5406|115.6196|118.0092|116.1782|127.6894|108.8032|130.5618|122.9724|127.2355|134.9419|159.0879|187.4436|171.4505|
2024-08-18 03:11:14|usa_0026|PEP|total_return_price|0|0.8539|0.8472|0.8005|0.9073|0.914|0.9873|1.034|1.014|1.2929|1.424|1.4173|1.7327|2.055|2.437|1.9244|1.8992|2.5134|2.6545|2.9439|2.4855|2.619|2.8032|2.9714|3.0067|3.4049|4.093|4.5446|4.9595|4.8744|6.0662|5.4137|6.1429|8.1166|6.8994|6.8085|8.1248|8.2459|8.4271|9.1834|10.0937|10.461|9.0679|9.6589|10.0993|9.0875|7.637|8.3049|9.1342|9.9049|10.6037|11.9419|13.1333|14.9156|16.8064|13.4927|14.0269|15.5191|18.0715|19.584|19.2668|22.6421|21.9144|15.7276|21.9442|21.0775|20.8875|16.3979|19.1784|18.8876|24.3673|25.307|27.3536|24.3304|24.5468|27.0272|27.2049|28.858|27.0875|20.8466|23.9035|22.737|25.3865|26.2395|26.7822|31.0298|31.1776|28.2786|30.481|31.0985|31.7741|33.5701|35.126|34.5092|36.0314|39.3451|37.8883|38.6836|39.6888|45.0822|46.9364|44.8887|39.7878|44.8677|34.7514|32.9529|35.4687|38.1618|39.8347|43.6543|40.5266|44.5098|44.0937|43.8054|48.249|42.7466|46.1934|46.5721|49.9849|50.4368|49.1472|57.2245|59.5772|58.3219|61.2603|62.1099|66.951|70.2588|71.837|73.1291|71.9113|73.2141|78.1204|80.694|84.0436|86.8986|84.209|90.6459|94.2302|91.5538|99.213|90.9701|91.5708|94.8126|94.4367|105.6029|113.8238|119.8283|120.2891|106.4189|118.1029|124.6538|134.3275|129.1454|136.2692|139.2774|161.9398|157.065|157.4771|155.3012|172.9249|175.6738|179.7346|165.5786|167.2351|173.6408|164.93|
2024-08-18 03:11:18|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|
2024-08-18 03:11:20|usa_0028|ORCL|total_return_price|2||||||||||||0.0517|0.0585|0.0412|0.0536|0.0959|0.1358|0.1333|0.1084|0.1507|0.1669|0.1843|0.1719|0.2242|0.3038|0.3736|0.4782|0.4458|0.3935|0.2316|0.157|0.1793|0.1495|0.2242|0.269|0.3985|0.2964|0.3487|0.4433|0.6525|0.8319|1.0261|1.2602|1.315|1.3648|1.701|1.6437|1.8761|2.077|2.3983|2.7121|3.1081|2.9699|3.1604|4.3932|3.519|4.2138|5.1272|4.48|3.3117|3.1772|2.6813|4.6061|7.5143|5.0053|7.3882|13.6922|29.9563|29.0233|36.6889|21.383|15.3312|12.3456|9.8523|11.3209|13.4108|6.3907|7.7382|9.8039|9.6506|10.4978|10.3526|9.699|10.3849|9.1987|8.0448|10.28|10.4494|10.3284|10.4817|10.167|10.0218|11.4742|12.6361|15.3715|13.2574|15.6378|16.364|16.2833|15.1698|18.4297|17.6954|12.9831|12.5393|15.8483|17.7443|17.9496|20.0793|18.4202|17.8668|22.1605|27.0013|28.135|23.1195|25.8726|24.1975|21.9385|26.286|26.7745|28.8136|28.4265|26.9133|29.9187|33.2628|35.8443|35.5294|36.3946|37.7067|37.5539|32.1469|33.9106|32.1369|35.2561|36.2836|35.514|37.7822|40.4396|45.01|44.0473|45.6699|42.2841|44.1399|44.4818|47.7444|46.5507|48.0877|52.0877|46.0941|50.3489|53.8059|54.4958|61.1396|74.949|85.1518|86.9915|73.1022|69.4758|71.9504|80.9811|85.5629|104.1475|118.7684|115.0642|111.0073|116.8601|137.47|
2024-08-18 03:11:24|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0543|0.0555|0.0596|0.0689|0.1366|0.1389|0.1833|0.2276|0.3508|0.3409|0.4985|0.5603|0.8265|0.7705|0.9689|0.9573|1.3541|1.1324|0.7845|1.1256|1.2473|1.4895|2.0825|2.895|3.1098|3.8755|3.8662|4.6226|5.211|3.8662|5.9441|6.1285|7.067|8.2087|10.7301|10.6005|18.7532|19.1734|20.8859|24.8782|36.9811|46.1843|43.9991|36.2246|25.1723|11.4171|12.9232|11.37|13.3132|9.8504|8.8687|7.5172|8.9898|10.0857|13.1047|14.073|17.287|14.0595|14.0663|12.9165|12.1298|11.6121|12.8761|11.7331|12.4862|14.0864|12.0222|16.2246|17.8988|17.9795|19.4386|22.229|16.4734|17.2399|14.7857|11.9482|10.0656|12.9904|14.7992|15.3371|15.1084|18.1073|15.5119|15.3707|14.2209|11.8214|10.8165|12.6001|13.4028|13.8029|10.9743|11.8839|14.3634|14.7259|18.1399|16.1089|15.7642|16.7698|18.4479|18.0286|19.5584|21.5506|21.4079|21.907|18.2056|21.2294|23.7919|24.1064|24.345|27.2351|25.3756|27.7922|34.0585|36.6051|35.2246|38.3641|39.9626|47.5801|47.4097|40.9656|39.9291|37.1599|41.6238|32.0187|40.0827|46.1022|50.4906|51.3826|51.4083|45.5402|42.5634|43.0155|46.4516|45.435|50.4205|50.8725|49.3506|46.5809|48.45|
2024-08-18 03:11:27|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5807|18.2721|14.2914|11.817|12.4467|14.052|15.6231|19.4101|20.498|17.7673|16.5563|15.4076|16.3801|17.0448|20.3739|23.1299|27.3951|27.7996|30.8782|34.6668|38.875|42.1721|44.3158|49.9201|50.1076|48.9343|49.1185|61.6968|61.3409|64.4016|63.1079|72.601|71.0569|73.0242|77.7199|74.2812|84.6419|89.7967|99.004|107.0363|111.8799|129.7897|143.9137|119.4163|150.3636|167.2269|168.0089|181.8309|156.4849|192.0722|193.7909|200.311|206.5283|230.2832|220.4615|210.8703|223.7069|190.9935|175.0717|202.581|217.7741|224.2793|227.7073|255.6448|289.2536|266.0565|
2024-08-18 03:11:30|usa_0031|WMT|total_return_price|1|0.1919|0.2537|0.2429|0.2197|0.2197|0.2522|0.2615|0.282|0.291|0.3077|0.3283|0.4004|0.5053|0.5806|0.5609|0.6067|0.7091|0.9339|0.6931|0.6878|0.6981|0.8282|0.7914|0.8525|0.9108|1.0958|1.0528|1.0827|1.2624|1.5981|1.3643|1.685|2.0704|2.4371|2.3688|2.7616|2.681|2.8698|3.1295|3.3508|2.7553|2.6169|2.7235|2.7394|2.6142|2.5929|2.4416|2.3811|2.477|2.7824|2.2644|2.1379|2.5108|2.5291|2.7981|2.5131|2.9963|3.9921|3.7397|4.2524|5.4003|6.7512|7.3888|9.2186|9.872|9.0779|12.193|11.785|11.9345|11.8532|9.8008|12.2839|11.206|12.1243|11.1656|12.9683|12.1641|10.7232|11.6922|10.4521|12.3364|12.2667|12.9541|11.8541|12.5906|11.7086|11.9526|11.6439|10.5059|11.0337|10.6111|10.3734|10.1678|10.0833|11.2085|10.8868|10.9917|10.5887|10.4708|11.8045|13.5529|13.7602|13.1533|11.1532|11.9967|11.9369|11.9541|12.9212|13.0449|12.5213|13.3274|13.8711|13.6967|13.2181|14.3266|15.5954|15.0728|19.1729|19.4292|18.2166|20.3706|20.5508|20.3599|19.9261|21.4055|19.8816|20.7442|23.2423|21.4752|19.93|15.957|18.6544|18.9369|20.8157|20.1109|19.306|21.9073|23.465|25.7734|31.6335|26.407|26.8046|30.299|29.1125|31.4102|33.8922|36.1819|35.4857|37.8406|40.4616|43.5636|44.2712|44.2725|45.285|47.6421|44.7575|49.1662|42.591|46.1067|46.7812|49.2911|52.3919|53.7457|54.5528|58.9781|68.4454|
2024-08-18 03:11:33|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1677|23.0397|24.042|19.5466|17.0293|20.1011|23.9016|24.3333|26.3447|22.867|28.833|30.3934|34.2655|36.0646|34.7059|41.5564|47.8366|48.3831|50.1432|48.1559|52.212|51.2245|50.338|49.5098|47.4463|54.1245|50.7076|50.9014|47.6854|51.3306|50.2343|55.7972|64.3475|66.3088|65.9853|60.9454|76.4931|82.8065|77.0644|72.7857|70.3423|57.6259|59.0947|48.7414|65.8935|59.949|57.7931|66.4984|54.8939|57.6557|60.9032|68.3082|75.2561|84.2262|84.9375|80.2945|83.0121|88.7484|79.2357|91.8923|88.0629|88.6143|86.7395|89.5654|91.0452|99.9|
2024-08-18 03:11:35|usa_0033|AMGN|total_return_price|0||0.192|0.1255|0.1071|0.0886|0.0849|0.0739|0.0739|0.0812|0.1181|0.1181|0.1994|0.2732|0.3673|0.2603|0.3267|0.5685|0.5648|0.4836|0.4577|0.4762|0.3987|0.4836|0.4983|0.6054|0.6386|0.6202|0.7236|0.9118|1.148|1.3216|1.8384|3.876|3.481|4.8957|6.7121|5.538|5.3941|5.5602|6.258|3.345|3.2342|3.4226|4.3861|3.3893|3.7991|4.7184|5.2279|5.9701|7.1275|8.8387|10.5223|10.3007|9.5697|11.1868|9.6362|9.902|10.3007|8.4953|9.5919|10.7881|11.5856|13.391|18.5303|26.5383|21.5762|28.8864|42.5764|43.2521|49.798|49.499|45.3233|42.665|43.0141|41.6602|40.0085|42.3053|29.6874|29.5598|34.2667|40.7954|46.7428|45.7362|43.801|41.2207|38.683|40.2708|45.4739|41.2632|42.8582|56.4756|55.9014|51.5702|46.2395|50.7054|48.4228|39.6116|39.1933|40.1007|32.9199|29.6165|33.4302|42.0146|40.9372|35.1032|37.5275|42.6951|40.1007|42.4169|37.2865|39.0657|38.9169|37.889|41.3625|39.172|45.9894|48.944|52.7696|61.2743|62.9277|75.2418|72.7358|82.8764|84.8243|92.177|88.9484|106.0559|120.7332|121.7991|117.5526|106.4064|125.5088|116.7276|119.2358|131.4844|116.0253|131.0962|138.6111|151.0674|141.8622|140.1235|152.8921|172.8626|163.4721|160.7673|157.2863|166.3344|208.5922|176.6627|206.924|224.4725|204.4433|222.8852|219.8877|193.3137|206.2304|223.5776|226.7532|211.6929|248.3672|230.6286|213.8047|260.9121|281.8082|280.3627|310.2895|
2024-08-18 03:11:38|usa_0034|CVS|total_return_price|0|2.3675|2.6725|2.2441|2.0262|2.048|2.0843|2.2295|2.1642|2.5781|2.7887|2.4619|2.934|3.674|4.183|3.4384|3.2224|4.374|4.4399|4.5329|3.2516|4.0165|4.2828|4.2849|4.7118|5.2709|5.7155|6.4693|5.8259|6.2356|6.9455|5.1039|5.6623|7.192|6.6422|6.5021|6.1886|6.9053|6.4276|7.1911|7.6213|6.9531|6.7937|6.4657|6.0209|5.7042|5.8535|5.4348|4.758|5.809|5.3985|5.4978|4.9542|5.8986|6.6312|7.2451|6.8194|7.6222|8.4881|9.4397|10.6534|12.5757|12.9908|14.6361|18.3968|15.8864|17.1454|13.7027|13.4273|12.6492|13.4879|15.6376|20.2636|19.7946|13.0764|11.2633|10.0598|11.6913|10.4385|8.6666|8.5543|8.1892|9.6479|10.7127|12.4788|12.2177|14.5809|14.6298|15.6746|18.3285|20.2792|20.2612|18.4787|20.9217|21.5309|22.5547|21.7321|24.0391|25.7099|27.9994|28.1267|28.7109|28.0866|23.9344|20.4862|19.6524|22.8414|25.6745|23.1852|26.3844|21.2094|22.8309|25.2974|25.0592|27.5363|24.6958|30.089|33.1802|34.7391|36.1162|36.19|41.3386|43.1556|42.9898|54.4234|57.1564|57.7607|61.2133|74.3227|79.9308|81.5054|75.2148|76.479|81.5055|75.5377|70.5215|62.8425|62.894|64.8789|65.9988|59.2277|51.1373|53.301|65.6989|55.0602|45.6659|46.5826|54.4009|64.5637|51.9103|57.3206|51.9266|61.2445|67.9098|75.8152|77.5724|94.8487|93.5532|86.0941|89.1272|87.6157|70.3476|65.9817|67.1868|76.6342|78.1138|58.4007|
2024-08-18 03:11:42|usa_0035|UNH|total_return_price|0|||||||0.1149|0.0931|0.1863|0.2794|0.1925|0.2546|0.3726|0.3136|0.2298|0.2081|0.1956|0.1646|0.149|0.09|0.1211|0.0962|0.0993|0.1118|0.177|0.2174|0.2918|0.3012|0.2422|0.4284|0.4013|0.5786|0.9768|1.1175|1.3447|1.8552|1.9734|2.0677|2.5036|2.8337|2.5676|3.2032|3.4213|3.7827|4.2654|4.5024|5.2881|4.5026|4.6676|4.1308|4.8796|6.5269|6.1401|5.0443|4.1578|4.495|4.7572|5.1975|4.9976|4.9663|6.4749|6.3499|3.4999|4.3062|5.2655|6.266|4.8715|5.3155|5.9691|8.5846|9.886|12.2887|11.8716|12.3704|13.322|14.1774|15.3154|18.3476|17.4798|16.7343|18.3778|20.148|20.1761|23.3276|25.8499|24.9714|29.5805|35.3129|38.2737|41.845|45.1034|49.8705|44.8545|35.9575|39.5067|43.1442|42.5572|41.087|38.9097|46.7591|27.6296|21.1082|20.4167|21.3897|16.8549|20.1164|20.1647|24.5455|26.3091|22.9876|28.5236|29.4327|36.9478|42.3022|37.955|41.8487|48.8117|48.6259|46.2436|45.4472|48.1222|55.3212|60.728|64.1007|70.0479|70.171|74.3485|87.4693|102.6942|106.3637|101.5789|103.4511|113.8208|125.2496|124.7587|143.1848|147.2837|167.1979|177.2731|200.2225|194.999|224.3471|244.0967|229.3027|228.4593|226.4548|202.6361|275.1702|234.435|278.4682|295.5612|333.6444|355.2529|383.741|375.7598|484.4639|493.4743|498.7884|491.9855|518.0677|463.4382|473.2671|498.3885|522.1875|492.6102|509.26|
2024-08-18 03:11:45|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.495|0.46|0.39|0.36|0.4849|0.9799|1.1599|1.6548|1.0599|0.9799|0.6399|1.0124|0.9593|1.3094|1.3823|1.8348|1.7198|1.6598|2.1247|1.6998|1.5948|2.2547|2.0348|2.5472|2.0198|2.1397|2.2472|1.9173|2.0722|4.9744|11.4786|15.1332|56.3532|47.9742|19.3577|22.7972|26.2968|18.1178|18.7113|15.211|16.158|12.0433|8.7957|8.8373|11.6434|11.5353|11.5342|13.3968|17.3653|21.3697|23.5616|25.2546|27.4724|23.782|21.4838|29.1897|28.1565|33.1415|26.3091|23.9432|24.9716|28.274|28.849|28.202|26.3538|27.5472|29.9094|29.0525|24.3413|26.5569|30.9715|30.9327|31.9333|29.0934|22.8921|31.6188|34.8095|38.6917|40.2284|34.6029|39.0729|48.7835|40.0814|45.1549|44.8905|48.7566|44.7424|49.5653|54.9286|58.6115|59.1731|56.1723|56.1682|52.7027|47.9329|41.4679|38.9584|40.2327|42.549|54.8693|52.6345|46.722|45.4377|43.129|53.7116|46.887|47.9839|62.1481|49.6355|50.3186|67.7314|68.4576|79.7961|61.6701|83.791|108.687|141.3055|123.5722|133.8887|121.3838|172.7506|144.9656|121.8126|108.342|106.099|123.8748|116.3855|109.3523|143.3118|168.609|199.18|
2024-08-18 03:11:48|usa_0037|SLB|total_return_price|0|4.1486|5.2403|5.301|4.8521|5.1312|4.3912|4.464|3.6998|3.7361|3.7483|3.3237|3.5762|3.1465|3.4422|3.4134|3.244|4.1617|4.7529|4.8921|3.0439|3.675|3.6146|3.6789|3.5928|4.2251|4.4573|4.8303|5.59|6.0159|6.6294|7.0557|6.7493|6.8297|6.9415|7.9951|7.4288|6.6922|7.5699|8.182|6.9671|7.2816|7.7963|8.2383|7.353|6.6141|7.4403|6.8835|6.4194|7.6886|8.0627|8.5421|9.1035|10.518|11.2551|11.3441|13.4656|14.5186|16.9814|22.9358|21.9947|20.7552|18.7683|13.8829|12.7837|16.7539|17.7902|17.4634|17.773|24.2397|23.7093|26.2093|25.5165|18.4431|16.9057|14.7306|17.7763|19.0923|15.1484|12.5842|13.8294|12.5493|15.7664|16.1026|18.2723|21.3846|21.2724|22.6863|22.6296|23.8892|25.8161|28.7548|33.1769|43.3154|44.6488|42.6236|43.4796|47.6996|58.7655|72.778|68.3105|60.5661|74.9443|54.595|29.7171|28.6601|38.3187|42.3616|46.4181|45.4029|39.7325|44.4013|60.3439|67.5842|62.7972|43.5539|49.9908|51.3572|47.8663|53.5359|51.4924|55.8611|53.6815|66.4462|68.0025|73.907|89.7536|77.6626|65.5343|64.3964|66.8872|53.8779|54.8418|58.4112|63.0373|63.0861|67.7443|63.4095|53.8396|57.4978|55.9777|54.1894|56.4804|51.7417|30.9787|37.8427|35.0094|30.5738|36.4707|12.4193|17.0461|14.5183|20.4918|25.643|30.3097|28.1902|28.6056|39.5785|34.386|34.68|51.8197|47.8187|48.0983|57.3258|51.4174|54.4628|47.18|
2024-08-18 03:11:52|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|
2024-08-18 03:11:55|usa_0039|MDT|total_return_price|1|0.3854|0.4527|0.4135|0.381|0.2779|0.2319|0.2432|0.2701|0.2477|0.3362|0.3474|0.4199|0.5827|0.7112|0.795|0.7187|0.8142|0.923|0.6969|0.8358|0.7045|0.7396|0.7737|0.7627|0.8884|1.0422|1.1136|1.2041|1.2099|1.5317|1.6024|1.7644|2.1314|2.4458|3.0295|3.3318|2.527|3.0434|3.7446|3.4885|2.539|2.3655|2.8935|3.2858|2.9499|3.5028|4.1158|4.6852|5.8775|6.4911|9.1542|9.0665|8.4411|7.58|10.2614|10.934|11.0708|13.9674|13.9425|16.3845|16.9027|19.9141|20.9238|25.6747|23.1995|23.2645|22.3828|29.6087|33.6372|33.1045|35.2448|35.0717|29.0012|31.2699|26.2714|32.1551|29.2039|26.4404|29.3626|29.4816|31.3754|33.8977|30.041|32.4955|33.5332|32.7722|33.9089|34.8839|35.0805|35.9712|37.8529|37.7888|33.6024|33.9502|32.7901|36.0772|35.8065|34.3581|32.2382|31.6782|33.2491|36.2148|27.75|23.1873|22.2975|24.8332|25.1721|30.3808|31.0877|26.4706|25.3934|27.7892|30.4511|26.4628|25.695|28.7078|28.6079|29.7188|31.5348|35.5589|35.8167|42.6138|44.513|44.0767|46.0472|48.5654|53.8807|56.6766|59.3308|62.7877|59.5299|61.445|64.3845|71.6364|67.385|62.8286|69.0377|70.1321|67.6505|72.5705|68.0951|77.1266|77.1652|76.3674|77.1508|89.0437|95.6029|101.8277|86.6568|86.1982|90.3613|100.5286|118.8123|119.7675|109.8608|95.4607|96.8379|86.5104|82.3199|79.5814|87.2269|84.8302|68.787|86.0552|79.532|80.32|
2024-08-18 03:11:59|usa_0040|MMM|total_return_price|0|2.0387|2.1855|2.1692|2.1529|1.8984|2.0126|1.9735|2.0518|2.1463|2.0354|1.9832|2.3421|2.7785|3.0369|2.7138|3.1774|3.5562|3.9327|4.5682|3.6316|3.2808|3.8083|3.7551|3.6569|3.9991|4.2991|4.5793|4.9064|5.0709|5.458|4.9134|5.5253|5.7636|6.1651|6.0018|6.4136|6.0411|6.6725|7.1214|7.0589|7.7576|7.7217|7.4257|7.9273|7.2903|7.3908|8.3103|8.1118|8.9307|8.8995|8.8374|10.4996|10.3132|11.1039|11.742|14.0727|14.4554|17.5446|16.0197|14.3084|16.019|14.5366|13.1448|12.7932|12.8382|15.8965|17.686|18.1398|16.5412|15.5285|17.2763|23.0143|19.9697|22.0642|19.0422|23.1549|22.6756|24.3934|21.9355|24.7376|26.2516|26.2054|28.2207|34.9201|33.8036|37.2913|33.3739|34.4316|36.1665|30.7154|31.3858|33.3686|32.836|35.2635|32.7438|34.5216|34.1128|38.9966|42.3222|38.4042|36.3215|32.1827|31.8579|27.0957|23.7184|28.9695|35.8844|40.511|41.2741|39.3059|43.472|43.5914|47.5683|48.5957|37.0781|42.5691|46.8408|47.4358|49.302|49.9247|57.5848|59.6358|65.5536|77.4466|75.5015|80.3057|79.9983|93.378|94.4342|89.006|82.4598|88.3085|98.5275|104.3734|105.8187|108.047|116.6706|127.8596|129.7976|146.4268|137.5306|124.2558|134.1608|122.3106|134.4817|113.3411|108.6741|117.8294|92.1631|106.5666|110.6225|121.9635|135.7739|141.2004|125.8413|128.669|109.0927|95.9744|82.9581|91.294|81.2898|78.819|75.0466|89.2863|105.3384|102.19|
2024-08-18 03:12:02|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:12:03|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2403|17.8872|20.4438|19.1137|19.6282|22.6928|21.2823|23.4494|26.4438|28.9977|30.7726|30.51|
2024-08-18 03:12:05|usa_0043|BMY|total_return_price|0|1.0466|1.1945|1.2091|1.2347|1.3918|1.3735|1.348|1.5306|1.6804|1.7936|1.5781|1.9508|2.244|2.5688|2.1605|2.51|3.098|3.0662|3.1348|2.5839|2.6073|2.5962|2.8446|2.9637|3.0783|3.2057|3.5699|3.8274|3.6394|4.4153|4.0234|4.758|5.5569|5.6109|6.018|6.4725|5.6439|4.93|4.8258|5.1002|4.5868|4.5384|4.4885|4.6378|4.2176|4.4545|4.7661|4.9378|5.3643|5.885|6.3679|7.5823|7.6267|8.0922|8.7417|10.0167|10.8687|15.0183|15.4187|17.7952|19.617|21.7757|19.7577|25.452|24.6394|27.0744|26.0322|24.7547|22.3687|22.6507|22.3127|29.0114|23.4017|20.7123|23.2343|21.429|17.1069|10.9383|10.2408|10.1993|9.3094|12.1169|11.5712|13.1711|11.2891|11.5461|11.2874|12.2173|12.4164|12.3187|11.8651|11.467|12.4302|13.211|12.8708|13.749|14.6571|16.8333|15.5082|14.4092|11.7098|11.4465|11.8005|13.5405|12.7659|11.9979|13.6952|15.5479|16.6379|15.7404|17.3082|16.906|17.2996|19.1768|20.7793|23.573|22.7977|24.5299|23.248|22.6761|28.9711|31.699|33.0851|38.5398|37.6696|35.4211|37.6501|44.0047|48.0824|49.8893|44.9162|52.4782|49.0227|56.7431|41.5987|45.3983|42.5233|43.8873|50.5546|48.898|50.8011|44.7321|50.5434|42.5923|39.4016|37.783|42.623|54.4066|47.578|50.6053|52.2836|54.6293|56.0318|59.3069|53.3361|56.2026|66.8965|71.023|65.5717|66.8704|64.9264|60.3985|55.3037|49.3872|52.8035|40.908|
2024-08-18 03:12:08|usa_0044|MO|total_return_price|0|0.003|0.0028|0.0032|0.0034|0.0032|0.0033|0.0037|0.0038|0.0045|0.0041|0.0036|0.0045|0.0062|0.0082|0.0075|0.0085|0.0105|0.0115|0.0157|0.0118|0.0129|0.0126|0.0154|0.017|0.021|0.025|0.0309|0.0323|0.032|0.0389|0.0394|0.0468|0.0633|0.0608|0.0712|0.082|0.0798|0.0798|0.0951|0.0897|0.0777|0.0624|0.0627|0.0801|0.077|0.0832|0.1048|0.1051|0.1267|0.1518|0.1808|0.2051|0.208|0.2576|0.2362|0.3101|0.3255|0.3954|0.3856|0.4372|0.4184|0.4138|0.5065|0.6105|0.4214|0.504|0.4536|0.3346|0.34|0.4623|0.5551|0.8816|0.9968|1.1183|1.0641|1.0677|1.2877|1.1286|1.064|1.1911|0.9535|1.5437|1.601|2.1034|2.216|2.1712|2.1753|2.9794|3.3499|3.4707|4.1542|4.4095|4.387|4.7784|5.2147|6.111|6.5328|7.1821|7.3848|8.287|8.1692|7.671|7.5183|5.829|6.324|6.5937|7.2989|8.1813|8.6984|8.6439|10.5284|10.9562|11.7579|12.0998|12.4758|13.9865|14.7609|16.7256|16.3736|15.6279|17.3173|17.8365|17.7508|20.0886|19.8453|22.49|24.9305|27.0155|27.7026|27.3771|30.7765|33.2591|36.1257|40.1005|37.1186|40.0563|42.6476|44.8316|38.5868|43.8397|38.6685|35.672|38.367|31.9406|37.6694|31.547|27.7744|34.4544|27.4293|28.4489|28.5705|30.9361|39.2708|37.2432|36.2067|38.4179|43.0864|35.1145|34.7052|40.0978|39.9738|41.4341|39.3226|38.6152|42.6856|45.55|
2024-08-18 03:12:11|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|
2024-08-18 03:12:15|usa_0046|UNP|total_return_price|0|1.3661|1.5972|1.5386|1.4006|1.2488|1.0694|1.1074|1.1484|1.4138|1.3791|1.3907|1.5989|1.6465|1.7322|1.7484|1.9407|2.3697|2.4941|2.5743|1.7593|2.1034|2.1655|2.0241|2.2064|2.2987|2.4612|2.7314|2.7551|2.637|2.5812|2.4778|2.6677|2.7908|3.226|3.6535|4.0901|3.7545|4.0424|4.4337|4.8158|5.0367|5.1126|5.2862|5.3481|4.8962|4.9364|4.7279|4.0587|4.9715|5.1594|6.2296|6.2671|6.6361|6.818|7.2118|8.8058|8.3694|10.4634|9.358|9.3938|8.4869|6.6936|6.4988|6.8988|8.2148|8.9946|7.4439|6.7857|6.1206|5.8454|6.1425|8.0533|8.9576|8.775|7.5233|9.1761|10.0363|10.2533|9.4085|9.7709|9.0139|9.5449|9.6059|11.5264|9.9722|9.9597|9.8699|11.3803|11.8499|11.0667|12.2994|13.8656|16.1308|16.1157|15.3128|16.0654|17.7892|20.2319|19.9284|22.2229|22.2623|26.8855|25.4247|17.1711|14.8685|18.9356|21.3188|23.4448|27.0034|25.7311|30.4192|34.6026|36.8714|39.3296|30.9308|40.3772|41.1835|45.963|45.9512|48.945|55.7315|60.642|61.3744|66.6999|74.8867|79.9676|87.3318|96.3494|87.9929|77.8966|72.6871|64.7126|66.285|73.1865|82.2853|87.9954|90.4091|93.4768|100.1157|116.4188|117.3224|124.2796|143.5937|122.5449|148.9983|151.4892|145.9962|163.8424|128.5711|154.9879|181.3772|192.7361|204.9612|205.4971|184.0361|237.6694|259.0073|203.3875|186.8288|199.7997|195.5036|200.1148|200.312|242.9736|244.5354|226.26|
2024-08-18 03:12:18|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4294|24.4799|27.0269|29.4187|34.093|33.6343|35.1826|38.2079|44.1843|39.3057|45.4877|36.0042|40.9207|39.6811|42.127|45.7413|44.6831|47.647|52.796|62.3661|72.6864|70.3568|69.0043|71.7125|70.1545|62.8083|51.8826|58.4863|72.0204|62.8119|82.1479|73.5888|89.88|92.7464|98.7176|95.4094|120.9011|147.4158|139.7859|131.1284|152.3433|149.319|126.2676|147.4337|150.6112|177.0548|167.4517|
2024-08-18 03:12:20|usa_0048|MCD|total_return_price|0|1.1889|1.1387|1.1285|1.2358|1.207|1.2126|1.3416|1.3805|1.5887|1.8433|1.751|2.1906|2.617|2.9881|2.3205|2.4998|3.2615|3.2789|3.3488|2.7381|2.7147|2.8879|2.9835|3.0319|3.2454|3.7053|3.7785|4.3922|4.0521|4.5418|3.3368|3.749|4.4848|4.2542|4.5422|4.945|5.2001|6.0122|5.8138|6.4002|6.9556|6.4763|6.8523|7.5438|7.5407|7.6716|7.0231|7.8048|9.1556|10.4783|10.263|12.1262|12.9833|12.599|12.7876|12.2674|12.7945|13.1036|12.9392|12.9949|16.3547|18.8337|16.3147|20.9705|24.8275|22.6646|23.6176|22.1658|20.6537|18.1106|16.5985|18.8172|14.694|14.9763|15.0206|14.774|15.4884|15.8791|9.8568|9.1|8.1832|12.4842|13.3218|14.2705|16.42|14.943|16.1097|18.7679|18.2293|16.2448|19.605|20.1446|20.5269|20.0729|23.3706|27.1295|27.5701|31.0646|33.335|37.0004|35.2672|35.7832|39.5098|40.1772|35.5821|37.7959|37.8509|41.7689|45.0113|44.8112|51.0686|53.0226|52.9896|59.1588|62.0311|71.4006|70.3039|63.9423|66.7895|64.7891|73.8117|73.8751|72.3732|73.5971|74.989|77.6832|73.7415|73.5225|77.1215|75.8996|79.355|95.8947|102.7878|99.1439|95.7796|101.846|109.246|129.9051|133.6791|147.7279|135.0677|136.1951|146.3163|156.2653|168.1799|184.9856|192.2771|178.0978|149.9558|168.4111|201.5548|198.2172|208.3221|215.8744|226.5675|253.298|234.9534|235.8734|221.6597|254.5851|271.6789|291.4847|258.7097|292.9307|280.1312|254.84|
2024-08-18 03:12:24|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:12:25|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2098|4.2647|6.0401|8.9252|9.7839|15.0122|13.6047|19.5388|20.0371|26.1696|16.349|13.0691|15.4698|14.8043|19.1313|23.6723|23.3887|20.4845|20.6911|20.406|23.3859|25.4741|31.446|34.7925|40.09|39.8297|42.0893|45.9737|50.2146|54.7878|62.8474|75.0846|68.7485|69.7265|70.2497|81.8406|82.3098|89.6059|83.6421|92.0258|88.1622|90.5586|96.8037|99.9398|107.7436|117.9956|134.3083|145.8619|164.3229|194.6862|215.0202|169.6415|228.3872|256.8949|261.7388|290.7228|241.4628|299.6757|328.7752|325.252|351.1105|370.9977|345.0441|345.0472|362.0588|313.092|283.0248|339.3604|351.1903|371.883|393.1583|417.5921|487.2424|442.0952|
2024-08-18 03:12:27|usa_0051|WBA|total_return_price|2|0.4922|0.5035|0.5899|0.5185|0.4471|0.5862|0.6312|0.8017|0.8714|0.78|0.8413|0.9258|1.1603|1.0985|1.0408|1.1616|1.1502|1.3068|0.836|1.0104|1.0274|0.9248|0.9941|1.1322|1.3523|1.5284|1.458|1.3374|1.5461|1.5154|1.6812|2.0937|2.1857|2.3195|2.1932|2.4642|2.2695|2.6288|3.0338|2.6919|2.962|2.7038|2.8463|2.85|2.8796|2.663|2.9603|3.374|3.4502|3.5268|4.2083|4.7833|4.6354|4.8326|6.1092|6.273|6.8779|7.9435|9.5113|10.8601|10.4348|11.4325|15.9628|19.0488|13.8581|13.8383|17.4042|15.4431|16.9963|19.712|26.7418|26.6184|24.1589|20.6684|19.8199|24.2855|23.1127|21.0129|17.4295|17.0589|18.6873|19.7958|22.3995|21.7268|21.3579|22.2678|23.3561|26.2332|27.8026|28.4487|28.089|27.6248|25.0422|30.5548|25.0583|27.7114|28.0268|28.0493|22.828|22.838|22.5905|22.9168|15.6396|15.1464|18.9803|21.683|24.9766|22.7257|20.742|17.5102|22.8153|28.4912|28.7956|23.3796|22.5431|22.3137|20.6792|24.4176|23.3435|28.3689|33.2811|33.7123|41.7349|48.1353|51.1784|43.3076|49.3437|60.0037|62.2403|63.0014|61.4373|57.9867|57.117|59.8306|63.1|64.6197|60.8787|61.5428|55.2608|52.6298|48.8398|53.0336|65.8489|55.7038|38.9317|40.7608|47.8106|37.0288|35.1403|31.4713|31.8365|40.5276|44.9101|43.707|38.9552|40.4806|38.9474|31.5246|37.7544|32.751|28.4203|24.1113|19.4452|20.9676|16.22|10.92|
2024-08-18 03:12:30|usa_0052|GS|total_return_price|0.77106045589693|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5764|45.9845|50.9746|75.5783|67.1268|71.3058|72.0247|61.4752|65.8904|60.233|56.696|65.5547|57.2905|53.3088|52.2637|49.7773|55.5812|63.9996|69.1644|77.0529|71.6169|65.5231|73.2298|82.0702|79.8725|80.5746|94.9317|118.1323|120.8895|115.4813|143.7591|156.7765|166.1312|143.385|189.0377|126.3309|146.4469|141.1116|71.1402|81.9831|99.3664|126.6013|132.2124|133.1509|113.3067|117.9866|126.3686|124.9231|118.9448|106.5844|86.7722|99.1907|91.8374|80.857|98.5092|119.3444|118.4685|133.4552|131.3045|134.6373|131.3258|142.5337|157.1352|156.4505|163.4836|171.2155|157.0857|132.5401|138.56|134.6348|151.6979|196.6306|191.5633|193.5223|208.9626|218.3393|206.61|206.5577|196.7151|168.9374|181.1947|194.5715|189.789|139.1194|165.0642|179.2628|172.2217|300.7081|320.4335|345.9027|383.2523|309.4929|286.4192|314.4918|327.435|315.177|330.9113|345.4987|297.2196|415.1775|424.1432|509.03|
2024-08-18 03:12:33|usa_0053|COP|total_return_price|0|0.7103|0.7565|0.7324|0.7404|0.8853|0.7606|0.8632|0.9598|0.8149|0.8169|0.9099|0.9099|0.7633|0.7593|0.8168|0.967|1.3269|1.4082|1.3928|1.2184|1.5131|1.4069|1.7215|1.7866|2.1245|2.0451|2.4554|2.4535|2.5626|2.5718|2.6024|2.6784|2.9247|2.6867|2.8042|2.5999|2.5584|2.7088|3.1131|2.8866|3.2753|3.3024|4.0286|3.5015|3.2562|3.8673|4.2866|4.1402|4.6832|4.3168|4.2528|4.5215|5.2987|5.672|5.8513|6.1183|5.7056|6.1772|7.36|6.9976|7.2593|7.0708|6.6868|6.384|7.1575|7.6908|7.5173|7.3166|7.2848|8.0564|10.0676|9.1904|8.9668|9.3542|8.9278|10.0559|10.5655|9.9837|7.9176|8.3751|9.3778|9.6886|9.7767|11.825|12.6929|13.9798|15.2931|16.1503|20.1913|21.6947|26.5565|22.2447|24.3408|25.4474|23.2777|28.3494|27.1474|31.4139|35.356|35.7965|31.1305|38.8145|30.3489|21.7288|16.6698|18.1465|19.7553|22.6294|22.9794|22.3443|26.4915|31.7871|37.712|35.934|30.6141|35.6867|37.6685|36.7908|38.0896|39.0797|40.963|41.6632|48.377|49.6616|49.9795|61.4459|55.3105|50.412|45.9422|45.8288|36.2721|35.7892|31.1085|33.8744|33.9755|39.4153|39.4128|34.9365|40.0193|44.1241|47.9176|56.4984|63.07|51.0202|54.8604|50.3919|47.3102|54.4024|25.9489|35.7557|28.2293|34.7981|46.5163|53.8963|60.4348|64.9338|90.6836|82.4434|95.7251|111.486|94.7337|100.0427|116.7619|113.6969|125.5671|113.5586|
2024-08-18 03:12:37|usa_0054|HON|total_return_price|0|||||||2.979|2.9575|3.2361|3.654|3.8041|4.0077|4.4578|3.9208|3.5913|3.5884|4.146|3.9874|4.2119|2.6458|3.0638|3.3267|3.3006|3.2246|3.2823|3.3679|3.8629|3.6516|3.9264|3.9513|3.0393|2.9979|3.2704|3.7816|4.2067|5.1236|5.9279|6.3375|6.1615|7.2018|7.9673|8.0203|8.7928|9.5716|8.8847|8.4701|8.389|8.4026|9.7528|11.1123|11.0682|11.9693|14.963|14.5152|16.8023|17.1453|18.3004|21.6523|21.9806|20.1505|21.8872|23.2096|18.5786|23.3591|26.0364|33.4467|31.9101|30.8012|28.2509|18.1268|19.2774|25.6998|22.2542|19.0851|14.5579|18.7692|21.3626|19.9168|12.2267|13.6627|12.2639|15.5377|15.3543|19.6099|19.9641|21.8035|21.3981|21.2467|22.4513|22.2345|22.8931|22.8761|26.4158|25.0282|25.5601|28.4286|29.1025|35.7216|37.9283|39.4489|36.3349|32.5312|27.0362|21.5993|18.5179|21.0805|25.1698|26.7735|31.1738|27.0661|30.7012|37.3885|42.2525|42.4188|31.4961|39.265|44.3973|40.8868|44.0445|47.1288|56.2948|59.597|62.7056|69.3656|70.7777|71.2894|71.7759|77.4535|81.2797|79.863|74.5425|82.0311|89.2781|93.1875|93.9088|94.4238|102.3456|109.8246|117.3803|127.6821|120.9247|121.1789|140.6951|117.3346|141.8882|156.6374|152.5643|160.3907|121.8917|132.7024|151.9307|197.2369|202.1802|205.171|199.3497|196.6555|184.528|165.6765|159.9513|206.2971|184.9573|201.8627|180.7046|206.3362|203.0579|212.3779|
2024-08-18 03:12:40|usa_0055|AIG|total_return_price|0|32.8026|32.5409|32.5409|30.6062|27.5151|27.8874|30.6062|32.4702|34.9725|40.5133|40.6324|50.5224|64.4148|61.5561|58.9251|58.5202|69.4797|68.0017|76.7077|57.7052|51.6555|56.2037|63.9227|65.6195|76.7672|79.5504|99.862|100.8429|90.7466|94.1708|76.7941|94.2489|118.3231|103.5871|101.6157|121.3792|107.2189|109.7305|131.4727|144.0874|158.9006|160.6626|183.5437|164.3653|157.7901|162.6879|167.1546|184.5934|196.3891|215.2729|241.071|262.6281|266.095|280.6003|287.0073|308.7|335.0509|426.766|442.6159|466.8709|541.0557|627.7045|505.8623|624.0988|779.5729|758.2122|703.1929|875.0762|886.8022|952.0877|1163.6119|1199.1387|979.8967|1035.3514|950.56|968.2133|880.2927|833.2283|668.6284|707.7645|605.7094|676.5512|708.3798|814.8002|878.0489|878.1207|838.644|811.1735|685.9772|721.2165|771.4622|851.7705|827.2872|741.3537|834.457|905.0146|851.452|889.482|862.3455|746.3612|556.5892|342.7892|43.6622|20.5855|13.1118|15.2097|28.918|19.6545|22.3818|22.5785|25.6336|37.7751|27.4978|22.9436|17.1764|18.1545|24.1252|25.1111|25.6589|27.623|30.3775|34.9787|38.1316|40.1098|39.3888|43.0862|42.7407|44.4172|43.5467|49.2373|45.4725|49.8136|43.7184|43.022|48.5319|53.682|51.5764|51.9096|51.2413|49.9971|45.9297|45.0122|45.4752|33.9519|37.3695|46.52|48.9061|45.3532|21.6968|28.1825|25.1617|34.8842|42.861|44.4236|51.5301|53.6938|59.6005|48.8487|45.631|61.0848|48.9705|56.3154|59.6644|67.0647|77.7481|74.24|
2024-08-18 03:12:43|usa_0056|LOW|total_return_price|1|0.4509|0.5249|0.3961|0.3961|0.3698|0.3269|0.439|0.5297|0.5035|0.4891|0.4247|0.5459|0.7418|0.566|0.5273|0.5365|0.5115|0.5331|0.3612|0.3808|0.3979|0.435|0.4777|0.4628|0.5161|0.5442|0.6154|0.5615|0.7138|0.6199|0.402|0.5355|0.6985|0.7254|0.5505|0.8759|0.8122|1.0169|0.821|1.1976|1.3256|1.6387|2.0341|2.665|3.0946|3.1532|3.486|3.2272|2.5388|3.2466|2.3812|2.7495|2.8642|2.9238|3.5593|2.9428|3.381|3.3531|3.7144|4.5174|6.2535|6.8899|6.0348|10.452|9.4594|9.4643|9.8737|8.0163|8.8972|7.5884|8.2248|9.629|11.357|13.7729|12.3082|16.6366|15.2784|13.6815|15.0912|12.369|15.8918|17.2298|21.3598|19.4209|18.8912|17.6926|20.4529|20.7254|18.9644|24.1226|22.1591|23.1941|23.0331|20.7507|22.0971|24.7515|22.4739|20.654|19.8854|19.6208|18.7623|15.2057|16.3107|13.7903|16.2982|17.1045|14.9664|16.6217|20.8928|16.0659|16.6155|19.3963|20.6142|17.0513|16.7206|21.4555|25.2779|20.5053|26.3001|31.1539|31.4736|36.669|41.1014|38.3632|38.1952|40.0016|48.0284|57.0931|58.2044|58.8712|62.9072|61.3038|65.2701|70.9489|57.7547|63.6369|74.2234|68.0604|70.663|92.9202|73.4921|88.9908|85.7182|87.0041|102.8023|92.6318|102.4624|107.1947|97.1605|138.6502|147.7131|156.4361|184.5438|181.9507|221.5879|225.675|188.7645|183.8849|188.1864|202.0594|202.6602|229.5214|187.8038|210.8053|226.8898|245.51|
2024-08-18 03:12:47|usa_0057|USB|total_return_price|0|0.7914|0.9218|0.9959|0.9693|0.9752|0.8407|0.9269|1.1595|1.1612|1.6754|1.6169|1.6403|1.8965|2.104|1.7219|1.5729|1.8502|1.7906|2.1727|1.7482|1.8593|1.9136|1.7376|1.7575|1.9242|2.091|2.3119|2.0858|1.8355|2.1075|1.5425|1.6251|2.1214|2.0097|2.2661|2.4742|2.7823|3.1907|3.1521|3.6142|3.803|3.6399|3.6534|3.5649|3.7335|3.8902|4.2272|3.7505|4.3364|4.4972|5.298|5.4816|6.6084|6.4506|7.4602|7.6349|8.1933|9.6109|10.9|12.6659|14.1493|14.8348|12.1591|12.1828|11.7372|11.7624|10.4905|8.3495|7.7463|6.8854|8.2172|10.6159|10.7526|10.6529|10.4609|9.9637|10.8392|11.3119|9.0994|10.4887|9.4783|12.339|12.186|15.2532|14.4887|14.5555|15.4056|16.856|15.6758|16.0468|15.5935|16.778|17.3063|17.7104|19.2433|21.1949|20.7131|19.7525|19.741|19.5165|20.1503|17.617|23.0295|16.2755|9.5362|11.7297|14.3411|14.8005|17.049|14.7552|14.3059|17.8789|17.6028|17.077|15.8405|18.2861|21.5486|22.0122|23.6119|22.121|23.6362|25.3449|25.8078|28.6656|30.5749|31.0787|30.1863|32.6125|31.8644|31.8496|30.281|31.6945|30.3396|30.3453|32.4835|39.1153|39.4237|39.9629|41.4781|41.7017|39.5424|39.4038|41.8908|36.5471|38.837|42.5326|45.2611|48.835|28.7124|31.0493|30.5872|40.1158|47.9865|49.7901|52.3474|49.8729|47.5763|41.6021|36.8767|40.3323|33.7883|31.4339|31.9242|42.2644|44.148|39.7|
2024-08-18 03:12:51|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7203|3.8566|6.5851|7.2599|6.7649|6.0038|8.4406|5.2092|6.5884|3.1652|3.4712|6.5693|4.3881|6.4168|5.4327|5.9103|5.0653|6.505|8.1826|9.9752|10.2898|12.3942|13.2901|17.6389|17.637|22.3176|14.2953|12.6647|15.8069|16.5819|14.9628|11.2375|10.8807|11.5367|12.7184|12.3463|14.9705|12.7338|11.4485|10.4855|8.5864|5.3559|4.8188|6.5721|9.0544|9.0276|10.3464|7.5236|9.3614|10.6773|11.9089|12.3808|11.3142|11.6365|14.1571|16.1177|18.5577|19.5659|20.8022|19.843|21.4064|21.0496|21.1935|19.2061|21.7268|21.5311|22.1296|23.1118|22.2789|25.0501|21.7502|21.34|29.9909|27.0647|30.6016|31.8322|35.0592|34.4029|36.6818|33.0538|30.1003|25.5879|33.9825|36.2826|35.9291|33.4142|27.9435|48.934|48.7512|47.1671|57.665|66.3119|65.955|63.1151|54.5706|39.8926|35.4152|40.1002|43.1481|43.7098|43.3652|43.1685|52.5129|53.72|
2024-08-18 03:12:54|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2682|0.3646|0.446|0.458|0.5906|0.6599|0.5364|0.5876|0.6087|0.556|0.663|0.5785|0.8588|0.913|1.0124|1.1239|1.362|1.591|1.3801|1.4283|1.8772|2.0158|1.8501|2.1846|2.5763|1.7447|2.7059|2.7059|3.6219|2.3895|2.3383|4.3209|3.6821|3.8629|4.2667|4.0919|4.4354|2.8811|3.6737|4.4605|4.7922|3.9803|3.9302|4.9677|4.7344|5.554|6.3948|7.3031|8.3869|8.7668|12.0258|9.9624|9.9624|9.6616|11.5746|14.5136|14.5637|13.1328|13.6612|12.0953|10.1205|10.1051|7.8951|6.7496|6.0708|5.7352|3.6486|4.285|5.3572|7.9645|8.894|9.3607|9.4111|9.9473|12.5621|14.5045|15.5569|14.7424|18.2609|22.2605|21.3021|20.3381|21.5987|23.022|26.5717|31.3089|31.9892|30.0581|31.8132|31.1282|33.9865|39.3695|44.7204|47.5411|50.3718|50.2586|48.2549|45.8966|47.2845|49.9529|50.09|46.3467|49.8193|50.4907|42.8289|50.1811|57.1607|66.3276|75.1418|79.5565|79.502|59.7227|67.232|78.9238|98.7323|101.2751|104.0415|103.0442|109.7366|85.7772|72.5368|80.4657|95.2773|100.5135|96.0957|89.011|94.1482|90.157|77.3823|
2024-08-18 03:12:57|usa_0060|AXP|total_return_price|0|2.3745|2.7368|2.1173|1.8733|1.8159|1.6508|1.9809|2.1604|2.3757|2.7274|2.3829|3.0693|4.0072|3.6693|3.3288|3.3779|4.4655|4.1409|4.3374|2.7843|2.9992|3.4184|3.5121|3.4036|4.0428|4.3223|4.696|4.6086|3.4028|4.1517|2.8521|2.8662|4.0127|3.2011|3.6917|3.0004|3.3955|3.4999|3.3423|3.8007|4.2492|5.0521|5.679|4.9329|4.4808|4.7938|5.7117|5.6434|6.6725|6.794|8.6155|8.0815|9.7042|8.8159|9.1891|11.3376|12.0149|15.0887|16.5562|18.1582|18.7049|23.1508|15.8683|20.9784|24.2201|27.264|27.8061|34.401|30.8711|32.4766|37.9166|34.3398|25.8608|24.354|18.2827|22.5248|25.9172|23.0341|19.8229|22.5949|21.2398|26.7968|28.9589|31.1484|33.5603|33.33|33.3821|36.6625|33.5843|34.8889|37.6483|38.6247|39.533|40.1275|42.4025|45.9963|42.865|46.6219|45.3527|39.8366|33.5967|29.0602|27.4511|14.4459|10.7059|18.6383|27.3322|32.6697|33.5569|32.4337|34.3373|35.23|37.2541|42.9361|37.2888|39.337|48.432|48.8936|47.922|48.6145|57.2545|63.6383|64.4813|77.7034|77.3029|81.6647|75.5627|80.5495|68.0582|67.963|64.8237|61.0489|54.1309|54.097|57.0173|66.2882|71.0911|76.0119|81.9324|90.2954|85.112|89.7544|97.8802|87.9295|101.2382|114.7401|110.2875|116.5219|80.4082|89.9122|95.1113|115.1914|135.6293|158.442|161.0666|157.6793|180.6848|134.8215|131.2131|144.2499|161.6006|171.295|147.2051|185.6071|226.3126|230.8624|
2024-08-18 03:13:00|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:13:01|usa_0062|LLY|total_return_price|0|1.3263|1.3804|1.3453|1.2532|1.3534|1.3128|1.2235|1.4291|1.6836|1.8731|1.8731|2.4144|3.2532|3.5541|2.8904|3.303|4.094|4.2235|4.3525|3.5502|3.8542|3.8709|4.0954|4.0051|4.8528|5.1743|5.9542|6.5738|6.2422|8.0773|6.9842|7.1982|7.7404|7.1567|7.9912|8.4214|7.2117|6.6949|6.4634|6.3262|5.1329|5.2471|5.3988|6.4813|5.503|6.3508|6.5441|7.4948|8.4329|9.1314|10.5432|13.2911|15.4416|15.5362|15.5087|17.7534|19.9472|26.6134|29.4211|34.1218|29.3137|32.5765|38.7325|44.0589|42.1879|35.7102|32.0249|33.3788|31.7545|50.5103|41.1681|47.3621|39.1507|37.9171|41.4989|40.5328|39.4867|29.3671|28.97|33.4104|30.2381|36.6829|31.7622|37.8014|36.1299|37.8972|32.7773|31.1719|28.8175|31.0136|30.006|31.9606|31.456|31.6823|32.9121|30.3068|31.4893|33.0004|33.8723|32.0253|31.2334|28.218|27.1752|25.2032|21.191|22.2752|21.5535|23.6302|24.306|22.7973|25.186|24.4943|24.9281|26.9417|26.9222|30.6617|30.0812|32.438|36.2471|38.0939|44.2667|38.6244|39.9379|40.8696|47.5962|50.6908|53.3015|57.1168|60.5765|70.0965|70.6875|71.6201|61.634|67.853|69.5947|64.194|73.9047|72.7813|76.129|75.6425|69.808|77.5204|98.027|106.2412|119.7768|102.84|104.3873|123.3885|130.9074|155.6629|141.0254|161.688|179.6536|221.6909|223.8893|268.5285|279.558|317.584|317.756|360.5138|339.5151|464.8535|533.5451|580.0993|775.5525|904.1167|
2024-08-18 03:13:05|usa_0063|ABT|total_return_price|0|0.3066|0.3431|0.3449|0.3226|0.2932|0.311|0.2968|0.2977|0.3779|0.4091|0.4046|0.4875|0.6214|0.7825|0.6149|0.6763|0.9007|0.9398|0.896|0.7391|0.7257|0.705|0.766|0.7742|0.892|0.9572|1.0645|1.1476|1.121|1.433|1.3648|1.5858|1.7092|1.8614|1.9566|2.5249|2.2532|2.2191|2.1288|2.314|1.9823|2.0003|2.1655|2.3739|2.1582|2.3851|2.6135|2.7519|3.0516|3.4955|3.7198|3.6707|3.6299|3.9204|4.4904|4.6725|5.2148|6.2266|6.0476|6.2533|7.2394|7.9205|8.4749|9.6275|9.2573|8.8823|7.3747|7.3489|7.2427|9.1085|9.9057|10.1666|9.9921|10.2547|11.172|12.1089|11.5123|8.3118|9.0434|9.0595|8.62|10.1536|9.9852|11.0641|9.867|9.9101|10.4338|11.6363|11.7587|12.505|10.9388|10.3062|11.2481|11.7139|13.2185|13.4295|15.5661|15.1105|15.3184|16.2358|16.121|15.6933|17.276|16.2456|14.7316|14.7966|15.84|17.5684|17.3943|15.7087|17.871|16.6638|17.38|19.0024|18.8067|21.0622|23.3572|24.9929|26.9978|26.1722|28.3428|28.0957|26.8426|31.131|31.4521|33.6025|34.3526|37.3833|38.6747|41.1799|33.909|38.083|35.6951|33.7496|36.5317|33.3909|38.8563|42.7912|47.2326|50.7636|53.5536|54.7723|66.1774|65.5165|72.7454|76.8442|76.7376|79.9826|72.9707|84.9044|101.4549|102.4104|112.5427|109.2705|111.7681|133.6745|112.8146|103.9723|93.0057|106.0281|98.2332|106.2897|94.8774|108.425|112.5022|103.3616|
2024-08-18 03:13:10|usa_0064|NKE|total_return_price|2|0.187|0.162|0.1453|0.1096|0.0929|0.0977|0.0738|0.0869|0.106|0.1191|0.1262|0.1569|0.1687|0.142|0.1359|0.1467|0.166|0.2127|0.1554|0.2127|0.2437|0.2561|0.2874|0.3055|0.3888|0.5351|0.6073|0.5863|0.8137|0.6807|0.7113|1.0043|0.8339|1.0501|1.2431|1.5454|1.2304|1.5395|1.8384|1.541|1.5534|1.1576|1.0325|1.1207|1.2827|1.4044|1.3978|1.579|1.7386|2.0482|2.572|2.8896|4.4719|4.8188|5.0825|6.4348|5.1333|4.7939|4.3812|3.9591|4.162|3.147|3.6411|4.8954|5.5745|4.2401|4.2265|2.6204|3.965|3.67|3.9664|3.6434|3.8472|4.6938|4.9536|5.5377|5.0677|4.0802|4.2433|4.4082|5.3383|5.4463|6.4443|7.0412|6.8516|7.2788|8.2037|8.45|8.0116|7.7136|8.3654|8.5411|7.9332|8.0084|9.8499|10.4387|11.3813|11.3367|13.2542|12.1965|13.9043|12.368|10.9067|8.5473|11.8108|11.5167|13.5555|14.1802|15.2437|14.7972|18.2753|18.9577|18.0457|18.586|20.7042|23.3187|23.5311|21.2551|21.2813|23.9741|27.2346|27.8392|35.0715|34.9149|34.4033|35.243|44.5484|43.8268|46.0053|50.5665|60.008|56.0153|50.3514|52.7116|45.9163|52.6072|48.9213|49.0894|56.1633|62.5145|67.1658|77.2992|70.851|80.8581|73.1464|80.3324|89.1109|85.4298|94.4582|107.4492|129.3539|129.9548|131.8402|159.4254|163.7802|132.3824|115.4855|103.6928|107.1558|116.4017|103.4379|100.2783|109.0825|103.1569|94.68|83.23|
2024-08-18 03:13:13|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7669|35.4036|31.3062|32.8243|30.2254|29.1077|30.201|30.3144|27.2001|29.967|32.8677|33.0336|34.1319|34.9264|31.8186|35.142|35.3911|41.4364|39.0294|41.5824|41.9831|48.8779|40.7854|40.2273|39.2319|43.2653|45.5858|46.2836|42.2617|43.8547|41.524|43.2592|44.6412|43.4461|43.6358|40.3325|38.4923|32.5168|29.6677|31.6745|37.2227|37.4622|41.6893|37.3792|43.834|47.9691|47.8017|48.137|44.5915|49.8569|54.9461|52.5801|50.9972|51.9387|59.21|61.3211|65.0105|75.2629|70.1771|74.8177|73.1307|82.6691|74.573|72.9214|74.3485|74.2696|80.3336|80.8187|84.2366|90.9182|84.0264|87.208|93.7048|95.4421|87.9246|89.8795|97.7258|80.5118|90.7265|84.847|103.6029|102.6855|83.8492|97.2905|141.5234|152.7345|144.4629|187.1081|171.8973|195.4632|201.9459|162.9338|155.7393|166.1884|181.6864|166.341|147.335|153.5105|145.708|136.87|
2024-08-18 03:13:16|usa_0067|COST|total_return_price|2|2.5818|2.6774|2.4958|2.0941|2.3906|3.2512|3.0791|4.3604|4.5517|4.3604|4.8959|5.6609|8.2236|5.5844|5.5079|6.7702|6.6172|7.6498|4.1309|6.1199|5.5462|5.6418|6.0052|5.6609|7.041|7.041|7.397|6.0521|6.0719|5.261|6.0521|6.5466|8.7815|10.0473|8.8211|8.5441|5.3401|4.8654|6.1708|5.3006|4.6281|6.0125|6.4304|6.7246|4.455|5.2746|5.1698|4.5814|4.7492|5.6738|5.7159|5.7999|6.7246|6.6825|7.8173|8.6158|11.3477|12.1252|14.8991|16.4331|19.4592|15.8237|21.0983|27.0033|24.3765|25.133|30.8279|33.3706|21.4766|23.1577|21.9389|28.075|26.1653|25.1566|27.49|27.7455|26.4074|22.4668|21.7203|20.5234|25.049|21.6867|24.0874|26.1316|25.5544|27.8271|32.9169|31.6237|30.8869|29.6143|34.1635|35.0935|36.3698|32.2322|36.1174|38.6865|39.1927|42.9608|46.995|43.2714|49.9484|47.0815|36.247|29.9263|34.4264|36.3055|42.7953|43.6863|41.8808|40.7704|48.9449|54.2915|60.0491|57.3621|62.4775|63.2136|63.6659|72.3339|77.0267|80.6031|87.4841|89.503|100.6065|93.9377|93.5961|97.9742|115.2978|123.47|120.1262|118.3108|136.7161|127.4137|126.7173|138.434|128.5969|152.1962|161.7202|140.9359|166.326|172.6216|179.7815|211.9477|210.7656|199.8763|219.5103|270.6653|275.9006|259.2649|285.1184|322.0328|363.5887|315.859|361.7399|436.402|517.6125|499.0501|448.8121|503.4732|520.9501|468.5632|496.0926|533.6786|576.9611|741.6421|808.7386|870.59|
2024-08-18 03:13:19|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.733|32.9035|29.6174|34.7552|22.9564|25.3267|26.4421|27.6323|35.5285|35.2604|38.3811|36.1262|38.2343|31.1689|29.7868|29.6501|33.4774|33.7822|30.6432|29.4341|31.17|34.08|
2024-08-18 03:13:21|usa_0070|CL|total_return_price|0|0.5819|0.5948|0.6044|0.553|0.5819|0.5915|0.6076|0.6398|0.6398|0.6848|0.688|0.8423|0.9685|1.1148|0.9691|1.0912|1.2472|1.2738|1.3984|1.0823|1.1927|1.2284|1.2712|1.3453|1.3813|1.5008|1.7635|1.872|1.7671|2.047|1.7923|2.237|2.3313|2.2576|2.6674|3.0421|3.0908|3.2569|3.6403|3.5485|4.2322|3.7483|3.4095|4.0665|3.7958|3.4487|3.858|4.2441|4.4509|4.9612|4.5521|4.8321|5.392|5.9039|6.087|6.4972|7.0511|9.2653|9.9516|10.5351|12.4656|12.7023|9.9163|13.4876|13.4082|14.4315|13.4138|19.11|16.617|17.6974|13.9899|19.1936|16.4762|17.6407|17.477|17.3803|17.2544|15.1604|16.4042|15.9929|16.6651|17.8141|17.254|15.5158|17.1614|18.2561|14.1939|16.1582|16.5569|15.9285|16.9424|17.7022|18.528|19.5465|20.3694|21.5136|22.1315|21.6048|23.8872|26.2402|26.3499|23.4916|25.7666|23.5879|20.4267|24.6788|26.7711|28.9928|30.2585|28.1277|27.6255|29.0868|29.4254|32.0773|32.7568|34.3446|36.5841|39.1963|40.6094|39.8175|45.2128|44.1444|45.959|50.8118|50.8137|53.6942|51.63|55.0806|55.4897|52.6368|51.3555|54.22|57.8519|60.2679|61.3628|54.4584|61.2599|62.3822|61.6465|64.1977|61.3064|55.7555|57.9675|51.8772|60.1423|63.283|65.2845|61.5244|59.6678|66.2723|70.2032|78.2397|72.5302|75.2703|70.3083|79.8682|71.3534|75.8512|66.896|75.523|72.487|74.7849|69.4648|78.3799|89.0763|96.5475|
2024-08-18 03:13:25|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3341|10.1291|10.6778|12.2136|12.5105|12.5803|12.5611|9.7119|10.5934|9.5921|10.5118|10.7274|10.5166|10.8943|12.2746|11.1638|11.1765|10.8019|10.0058|11.0473|11.32|12.6235|13.4115|11.9526|13.4102|13.3682|13.1954|12.035|11.835|13.2107|11.0295|9.2878|10.9443|11.5564|12.0359|13.7186|13.4011|14.5789|14.8919|15.1253|16.6532|16.8745|18.4126|19.1621|19.692|21.2725|20.3201|22.5259|22.7902|25.581|27.8944|27.7487|30.0821|27.9793|30.6862|29.7142|33.8349|33.8579|37.0935|33.5394|37.2028|36.2477|37.3865|37.0196|38.3129|34.668|36.9019|35.242|35.3896|37.8245|35.7256|44.3578|49.0939|49.7088|49.7178|43.2008|47.1166|51.8345|52.4585|54.523|58.3168|54.7216|60.3203|59.4522|56.7123|54.9|63.2036|67.1803|71.5783|68.1255|69.9123|69.8719|67.417|
2024-08-18 03:13:28|usa_0072|TXN|total_return_price|0|1.8116|1.3137|1.2516|1.529|1.5228|1.4203|1.3716|1.3178|1.2267|1.0549|1.0093|1.1692|1.3117|1.329|1.2329|1.3327|2.0985|2.0717|2.55|1.908|1.6013|1.6761|1.4327|1.4261|1.3849|1.3733|1.3575|1.2714|1.2909|1.4177|1.013|1.375|1.4494|1.2152|1.0389|1.1386|1.2144|1.3143|1.6297|1.7586|2.2039|2.6507|2.8708|2.4218|2.9534|3.0494|2.618|2.893|3.4288|5.1986|6.2034|4.021|3.9722|3.9072|4.3461|5.0395|5.9321|6.6729|10.74|7.167|8.6203|9.3003|8.4253|13.6854|15.8889|23.2307|26.3704|31.0764|51.3456|44.0977|30.3047|30.4397|19.9157|20.2623|16.0785|18.0348|21.3357|15.2869|9.536|9.7041|10.5975|11.407|14.7936|19.0769|18.9863|15.7255|13.8523|16.0434|16.6286|18.3303|22.1548|20.9811|21.2639|19.8534|21.8157|18.9207|19.8003|24.8098|24.1779|22.1398|18.8013|18.7917|14.4075|10.4593|11.207|14.55|16.2565|17.9735|16.9634|16.2117|18.9889|22.8399|24.38|23.2437|18.9493|20.8126|24.1569|20.7309|20.0367|22.4617|25.9644|25.7027|29.9291|32.8585|35.5391|36.2485|36.4033|41.0997|44.2336|40.0892|38.8039|43.2303|45.6311|50.1051|56.4282|59.1007|65.6623|63.0926|73.9645|86.7279|86.7486|92.6135|90.626|80.51|91.0589|99.1692|112.3476|112.3625|88.1557|112.885|127.8239|147.9828|171.4303|175.3955|176.2912|173.9256|170.4419|143.7022|145.7124|156.781|177.767|173.367|154.2094|166.8291|171.8447|193.2718|
2024-08-18 03:13:32|usa_0073|F|total_return_price|0|0.1452|0.2033|0.222|0.2287|0.1979|0.1953|0.2469|0.2584|0.24|0.2555|0.2506|0.3284|0.4791|0.4979|0.4921|0.539|0.8285|0.9971|1.0073|0.8075|0.9499|1.2227|1.2129|1.2355|1.245|1.2901|1.4111|1.2637|1.4362|1.3917|1.0331|0.953|1.2525|1.4413|1.2416|1.2122|1.7125|2.1008|1.8553|2.0713|2.5712|2.6386|2.8496|3.3898|3.1389|3.2212|3.0907|3.1826|3.1227|3.5265|3.7594|3.5611|4.3304|4.1507|4.0919|4.3161|4.2865|5.302|6.4103|7.0134|9.5006|13.2004|10.6028|13.3803|13.0371|13.0887|11.7718|12.6264|11.0078|10.8464|11.3257|10.6113|12.8689|11.3501|8.117|7.4238|7.8411|7.6559|4.725|4.5383|3.7084|5.4727|5.4131|8.1072|6.9193|8.0199|7.2578|7.6206|5.9425|5.4283|5.2753|4.1817|4.3623|3.8513|4.5289|4.2042|4.4169|5.2734|4.7528|3.7675|3.2021|2.6927|2.911|1.282|1.4723|3.3981|4.0362|5.5981|7.0368|5.6429|6.8521|9.3992|8.3468|7.7198|5.4134|6.0236|7.0111|5.413|5.5957|7.3849|7.5542|8.9523|9.8199|9.033|9.2057|10.253|8.859|9.3669|9.8532|9.2498|8.4478|8.8608|8.7761|8.2616|8.02|8.1603|7.9568|7.7523|8.3992|8.8729|8.0651|8.1659|6.9193|5.8252|6.8022|8.0548|7.3199|7.5538|3.9898|5.0224|5.5015|7.2609|10.1191|12.2751|11.6968|17.2434|14.111|9.3495|9.5021|9.9701|11.4826|13.9604|11.5847|11.5474|12.9194|12.3477|
2024-08-18 03:13:36|usa_0075|OXY|total_return_price|0|1.8408|2.3127|2.2537|2.3481|3.0915|2.7021|2.8791|2.6431|2.8201|3.2095|2.9499|2.9822|2.4037|2.7002|2.9545|2.9045|3.5997|4.1301|3.8547|2.7979|3.089|3.1959|3.1672|3.2169|3.5045|3.6352|4.0386|4.1098|3.8857|3.743|2.9501|2.8265|2.9012|3.3911|3.7265|2.8883|3.1532|3.2531|2.9614|2.8984|3.7988|3.6684|3.6477|3.0504|2.9365|3.4842|3.9235|3.6452|4.1977|4.4402|4.2961|4.2477|5.3497|5.024|4.7976|4.85|5.1616|5.3119|5.556|6.3334|6.3969|5.9497|4.8021|3.8201|4.1465|4.9258|5.4557|5.1683|5.0328|5.1672|5.4141|6.0902|6.2812|6.8061|6.288|6.9212|7.6763|7.9673|7.6077|7.6989|8.1811|9.2344|9.773|11.7999|12.9447|13.6895|15.9091|16.6869|20.4403|22.1914|24.7384|23.2349|27.0609|30.0674|28.3387|28.8938|29.3247|34.5572|38.4305|46.3448|44.1921|54.4705|42.9001|36.7963|34.3633|40.842|48.8866|50.9501|53.1713|48.7687|49.7535|62.6023|66.9903|67.0186|46.3261|61.011|62.3547|56.5526|57.133|51.2467|52.8517|60.6085|64.012|65.5476|66.1915|71.8244|67.7917|59.754|54.6207|58.747|50.5135|52.1933|53.4173|59.5642|58.0487|57.322|51.5948|49.3613|53.6068|62.1862|55.4968|72.132|71.5499|54.0715|59.0179|45.5495|40.9986|38.7784|11.2269|17.7522|9.7199|16.8171|25.8707|30.4002|28.7688|28.2041|55.3336|57.5289|60.161|61.7948|61.4233|58.0258|64.202|59.2749|64.7496|63.03|
2024-08-18 03:13:40|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|13.6138|10.4106|9.9657|10.6775|11.0334|11.2114|8.2306|9.5208|8.72|10.2326|||10.649|10.6063|16.0875|18.6429|14.8417|11.7097|13.7028|10.9195|12.4713|15.0624|17.7247|16.4434|17.5182|18.5789|18.465|18.1874|16.5715|17.3688|20.4897|23.53|20.2807|21.3686|24.5488|26.0639|29.8227|30.0194|25.4405|25.9484|30.0486|30.4461|23.1681|21.8294|22.3828|24.6787|31.2866|30.4709|28.8542|28.1467|33.6457|39.9834|44.9357|41.9603|45.9019|47.1776|45.733|49.3372|55.0323|60.2503|67.2444|59.1695|64.2855|69.1647|68.4006|68.0731|73.4828|76.6322|82.6221|81.0994|93.2312|87.1793|104.4526|100.9671|105.9473|108.6707|111.5638|117.2016|133.9479|145.7128|142.1872|154.3572|151.576|148.683|165.4188|184.0908|187.6712|169.1319|189.6796|226.5477|236.1178|238.6463|269.2102|322.0199|342.9748|304.0512|288.0113|279.3515|292.7237|259.3651|299.9682|318.6231|329.2039|371.7043|281.0574|326.92|
2024-08-18 03:13:43|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8038|4.3919|4.654|4.5714|4.4206|4.5422|4.682|4.8311|4.7423|4.6022|4.9932|5.3529|6.6411|6.601|7.1173|7.4706|7.5357|8.0298|7.7481|7.224|7.0511|6.9313|6.5358|5.9019|6.1836|6.6186|6.2474|6.7397|7.0782|7.7162|9.2384|8.4574|9.4061|10.6663|12.2633|12.1013|11.7456|12.5965|13.9585|15.8324|17.0764|21.8172|19.5026|20.6186|25.1727|23.8634|28.8829|29.8341|31.1623|34.5727|34.4388|38.0118|42.8653|47.4523|40.0184|43.4648|38.1099|41.2401|40.2966|43.9296|24.4768|16.6953|25.0997|34.4822|40.2375|42.6924|41.3808|47.8657|51.7836|56.2257|61.4314|58.5639|69.2994|78.8789|84.8666|83.3581|87.4802|88.4013|88.6491|83.8702|86.8332|94.3777|102.5298|102.1777|113.9915|123.3473|109.9803|117.7321|125.6403|135.4128|142.5354|137.0872|118.7303|116.0775|110.3743|111.1099|119.8964|109.1129|121.8469|127.9885|122.9575|134.8632|119.6324|118.1863|114.6667|42.8772|53.4441|51.5726|70.3582|93.8632|108.8589|110.8449|137.7029|114.8312|84.124|80.9106|107.5354|104.0243|109.0757|103.7418|138.9826|154.4548|151.8|
2024-08-18 03:13:46|usa_0078|HPQ|total_return_price|1|0.2745|0.311|0.2581|0.2936|0.2699|0.2663|0.2645|0.2736|0.2316|0.2763|0.2207|0.2891|0.3341|0.2924|0.2911|0.3763|0.4221|0.4626|0.381|0.4336|0.4691|0.3897|0.3928|0.4525|0.4478|0.4271|0.3829|0.3616|0.3562|0.3566|0.218|0.3308|0.4399|0.4674|0.4432|0.5274|0.72|0.6705|0.5269|0.6763|0.7116|0.6934|0.7206|0.8466|0.8068|0.7938|1.0158|1.0576|1.4072|1.6768|2.0164|1.8665|2.3525|1.9763|2.0035|2.414|2.4309|3.2819|2.9157|2.8647|3.6315|2.7101|2.9801|3.9227|3.9873|5.333|3.7995|5.5908|7.0082|5.7035|9.7696|7.7727|6.0526|5.2845|3.6426|4.8259|3.7652|3.1476|3.5611|3.9616|3.7512|4.9132|5.2236|5.6145|4.7486|4.8162|4.5186|4.7843|5.0438|6.1122|7.0056|7.8363|8.2043|8.1105|9.8947|11.1036|10.8589|11.9071|13.417|11.3892|12.1195|11.7577|10.086|9.201|9.5893|11.5949|12.7577|12.6976|14.0667|12.5083|11.4744|12.5224|11.1113|9.7532|7.4665|7.926|7.0914|5.293|4.0873|4.9761|6.296|7.951|7.6546|9.2153|10.6174|11.5567|11.7545|11.9429|11.0153|10.3183|9.2421|7.4063|9.4639|10.9061|11.3801|11.9201|15.021|15.359|17.4489|19.0064|17.6179|19.0318|20.019|18.3999|16.8041|17.8662|14.8751|18.4163|13.5233|15.4782|15.959|21.8067|30.7574|26.1987|27.7034|33.7778|33.9236|31.1199|25.9699|27.6492|28.4514|31.7128|25.6618|28.2377|27.8769|36.09|
2024-08-18 03:13:49|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9871|38.8102|37.2933|43.7438|23.0709|33.41|38.7601|45.7867|55.0552|54.2117|51.7357|49.8795|57.2205|46.8193|41.1146|46.2682|50.2177|50.3178|49.0775|54.3459|57.4309|52.96|
2024-08-18 03:13:51|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8825|27.8734|23.7628|22.9831|15.3221|15.2994|18.9633|15.0041|18.7362|20.9089|22.1049|24.641|28.4488|31.4314|26.9295|28.417|26.4362|26.4369|30.7156|26.5308|24.2709|28.1773|26.3806|23.2324|26.8244|30.448|29.9027|29.9389|34.2134|37.2902|33.2447|37.2801|32.2549|31.1269|34.6994|36.1423|36.553|35.3001|17.3462|24.7118|31.2644|40.8043|56.9067|57.6217|48.356|55.937|45.3098|31.9696|34.0747|34.6326|33.7468|36.9064|32.078|35.2722|44.4727|47.77|
2024-08-18 03:13:53|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9933|15.4794|15.6023|14.3961|16.2165|20.8793|17.7349|19.6649|19.532|21.4482|21.4791|20.5115|19.8012|18.8456|20.9206|22.5482|24.5214|25.2251|24.7672|18.3838|9.5236|11.6495|12.1381|14.4253|13.6257|13.9596|12.6425|12.9078|12.3184|10.4032|11.9869|12.5107|10.8884|14.496|14.6702|15.0516|15.5278|7.4382|11.2316|9.5255|10.922|13.3883|14.7749|14.031|13.1156|16.333|14.1895|14.8521|16.0164|15.6854|15.3816|15.6484|16.7261|17.6341|19.5379|
2024-08-18 03:13:55|usa_0083|MS|total_return_price|0.66666666666667||||||||||||0.9415|0.9894|0.873|1.0428|0.9739|0.979|1.0378|0.7627|0.8991|1.0059|1.19|1.2392|1.4265|1.3652|1.7168|1.61|1.5348|1.6089|1.5889|1.3157|2.3136|2.3113|2.6584|3.1897|3.309|2.9422|3.3604|3.0862|4.2688|4.3105|4.158|4.6048|3.6808|4.2449|4.5446|4.3915|4.6708|4.857|5.8114|5.7481|6.6723|6.3516|5.9554|6.928|8.2747|9.0752|12.5402|11.7526|17.5548|19.0559|21.0882|15.8265|24.4192|24.2975|22.1708|27.1832|40.9996|38.0761|45.3983|40.062|26.777|31.6042|30.2407|24.8769|29.2835|24.5029|20.858|20.2758|20.1077|23.6176|25.1846|29.2792|30.7361|27.7134|26.7606|27.8849|31.4314|29.0621|29.4788|30.4211|35.3171|36.3333|37.7686|43.5974|45.1072|48.9768|44.415|46.9559|32.0911|34.3221|28.0892|12.5844|16.6291|17.3188|20.9174|23.6089|21.5682|22.2903|19.9448|18.4162|20.2654|19.4351|16.5718|13.1779|14.7124|12.9823|10.3023|13.1079|16.6135|16.7812|20.652|21.8434|23.7379|23.6324|24.7847|26.8631|27.5112|28.8769|30.1764|25.7355|19.6377|21.3637|22.8384|26.8457|34.4152|34.9988|38.0489|40.7631|44.1838|42.4711|41.8449|38.0492|35.416|40.7487|37.9259|39.4892|29.3473|34.3337|42.8588|42.5316|68.951|73.604|86.2067|92.953|79.5944|74.0228|78.1647|76.9286|82.8625|85.6458|87.9656|68.8713|92.4661|90.0302|103.21|
2024-08-18 03:13:59|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.9296|15.5275|16.6055|19.6362|18.9573|21.0892|22.7323|23.1801|21.3765|26.4679|27.354|25.3782|29.0873|27.4733|26.2748|22.1793|19.8443|19.7177|17.4043|11.776|11.071|13.5027|18.0083|18.6098|19.5992|20.4276|24.4373|25.8651|31.9734|38.6603|36.0382|32.2508|26.6242|26.7034|25.9669|29.0602|25.925|29.7182|31.9612|31.9637|35.283|37.6286|35.5488|37.2422|44.1507|42.3341|50.9685|54.7416|57.8844|56.3608|65.1877|63.4867|60.1316|59.978|66.9138|51.7039|42.7953|50.3501|49.1162|47.7819|53.2047|48.0091|46.338|45.9483|53.3416|54.2431|49.1604|55.4616|62.301|61.104|66.2453|66.2856|70.2491|79.7944|94.7225|111.4354|123.3849|122.4927|140.3546|149.0573|158.2584|146.1011|164.1259|173.1816|177.9856|200.7878|195.2699|204.9979|220.9945|230.7416|259.4367|270.1175|285.9161|251.5246|296.3868|225.9643|260.9001|318.0363|343.2009|344.701|301.9417|327.0462|345.5973|322.3184|338.0749|348.5113|320.1829|332.4766|415.7609|407.5179|368.5548|467.0488|456.696|447.7635|400.4078|446.9254|451.8236|467.1|
2024-08-18 03:14:02|usa_0085|DUK|total_return_price|0|0.7493|0.7576|0.8034|0.8367|0.7992|0.8159|0.92|0.9657|1.0865|1.1572|1.0448|1.178|1.4305|1.589|1.6277|1.6716|1.758|1.7314|1.8232|1.7526|1.8503|1.9682|2.0191|2.1102|2.0892|2.3838|2.5459|2.8542|2.8678|2.9846|3.0444|3.4312|3.3016|3.2535|3.91|4.3277|4.0499|4.4295|4.7576|4.8796|5.4129|5.6085|6.2186|6.2|5.3933|5.4611|6.0881|6.0813|6.2347|6.9089|7.3797|8.2235|8.9144|9.2093|8.5385|8.6302|8.4008|9.313|9.802|11.1677|12.2457|12.3735|14.0494|13.8083|11.9627|12.116|12.5001|11.5636|12.3289|13.4543|20.7443|20.8562|21.1578|19.5198|19.1792|20.1312|19.6516|16.3777|10.4813|10.7465|8.2488|11.6434|10.6824|12.6024|14.23|13.0918|15.0879|17.0117|19.1443|20.6683|20.665|19.8499|21.4835|22.0519|23.0939|25.8421|27.4007|24.9671|25.8052|28.1645|25.2217|24.8469|25.2437|22.0591|21.3682|22.1337|24.2514|26.9123|25.8959|25.753|28.9057|29.4605|30.4342|31.9766|34.4284|38.3538|37.0588|41.1493|38.9752|38.8591|44.7049|42.0161|42.0309|43.912|45.8195|48.2551|49.1801|55.4822|51.4787|47.8472|49.2815|49.5056|56.5388|60.7501|57.2562|56.1574|59.9908|61.782|62.6678|63.433|59.1224|61.066|62.5|68.1363|71.8009|71.1572|78.1334|75.1454|67.2842|67.2365|75.3961|78.731|83.8683|86.5967|86.3998|93.7775|100.8187|97.6761|85.529|95.6779|90.5375|85.0839|84.6266|94.1217|94.8662|99.304|
2024-08-18 03:14:06|usa_0086|TMO|total_return_price|0|1.612|2.2023|1.9602|2.3688|1.5976|1.7264|2.052|2.158|2.5063|2.9682|3.2955|3.2576|3.7424|5.5151|4.6287|4.1232|6.0332|5.6997|5.6694|3.3046|4.0929|4.3658|4.7599|4.9115|5.0328|6.5486|8.9437|7.4279|7.7614|7.3975|5.5785|7.0034|8.3071|8.7922|9.7623|11.3086|9.3075|9.8836|10.0352|11.4298|13.643|14.401|15.4015|15.2802|14.1432|13.552|16.6899|16.3272|18.5087|21.9645|25.3073|28.3774|32.6822|34.0801|33.1595|33.7736|25.2785|28.1447|32.75|36.025|33.057|27.9919|12.3324|13.8676|11.1043|16.4262|11.002|12.2813|16.682|17.2961|21.2875|24.3578|18.4055|18.0289|15.3837|22.7071|19.7283|15.7027|15.3506|19.1478|17.2254|20.0043|20.6514|23.9823|26.9135|29.1838|25.7144|28.7312|24.068|25.5716|29.4069|28.6741|35.2978|34.4888|37.4295|43.1015|44.491|49.2208|54.9309|54.8928|54.0934|53.0371|52.3423|32.4237|33.9464|38.7999|41.5598|45.3856|48.9544|46.6798|45.5664|52.6849|52.8658|61.2786|48.193|42.797|53.7819|49.6461|56.3879|61.2735|73.6262|81.6065|89.0049|107.7092|116.4466|114.4201|118.1512|121.78|130.7297|126.4185|119.2777|138.521|138.4176|144.5922|155.8096|138.3596|150.7587|171.3909|186.0067|186.8216|203.2952|204.1252|240.6952|220.842|270.3127|290.2176|288.0198|321.4355|280.8191|359.0217|437.6999|461.9656|452.904|500.9077|567.5595|663.1034|587.3171|540.5311|504.8943|548.4854|574.4338|520.3435|505.1516|530.0798|580.8142|553|
2024-08-18 03:14:10|usa_0089|TGT|total_return_price|1|1.3524|1.4518|1.4319|1.1982|1.1635|1.3126|1.3226|1.4319|1.5065|1.5413|1.5662|1.8098|2.0534|1.8257|1.9195|1.6707|1.7466|2.0938|1.2907|1.4456|1.4879|1.4985|1.8376|1.8762|2.0433|2.5238|2.7469|2.5953|2.9589|3.0771|2.1102|2.9133|3.3476|3.0942|2.8838|2.9566|2.7961|3.0141|3.5411|3.6108|3.3249|3.2259|3.2803|3.1206|3.7737|3.9619|3.741|3.329|3.2748|3.7124|3.396|3.6894|4.7727|4.5558|5.2387|5.7178|6.8662|9.8943|9.6707|11.0729|13.4718|14.7849|13.129|19.7926|20.9319|20.1462|20.1595|20.5833|20.8304|18.1762|17.3499|23.8988|24.231|24.4236|19.6877|28.1093|27.6651|21.1666|19.1493|17.9678|21.3452|24.5028|25.4578|24.362|27.8807|28.0817|32.2676|32.8024|30.0337|38.0799|36.1614|35.6166|34.6057|29.9872|38.7419|40.2519|39.0215|39.8934|40.5113|36.6829|35.2601|30.0936|26.7771|20.9294|27.828|29.5368|32.9291|34.982|38.9351|35.2423|35.844|38.0151|34.1995|36.0391|38.5598|35.9883|41.2746|43.4402|45.9237|43.7697|51.4173|52.1895|47.7571|42.0198|46.1598|44.8742|46.9732|56.3619|60.7699|63.5186|60.3202|57.0443|63.1408|60.2858|55.4427|52.4555|45.8534|47.0323|49.5513|63.7857|62.0724|69.5724|72.6831|63.9709|68.4455|77.0727|96.1012|100.1342|99.7947|115.0787|139.8465|167.1312|191.8811|242.4649|241.9643|206.1413|214.7551|154.084|155.8754|164.3879|151.5905|132.0294|108.1039|137.1136|159.8795|150.41|
2024-08-18 03:14:14|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6477|2.0802|1.93|1.9654|2.2186|1.7659|1.6773|1.504|2.0004|1.6373|1.7895|2.1523|2.8118|2.488|3.4059|3.4642|4.5121|3.3241|3.6487|3.9317|3.4877|3.2143|4.2286|3.7396|3.7451|4.1383|4.5537|4.8179|4.3037|4.3736|3.5982|3.1482|3.8709|3.691|3.9911|3.5375|3.062|3.024|2.9195|3.5624|3.7439|3.0985|3.745|5.9361|6.8963|9.7094|7.3255|6.3222|5.1511|6.9719|7.2387|7.0923|6.4315|7.1477|7.0905|7.5071|7.4988|8.3045|8.2632|10.7533|11.8839|12.8896|17.6235|20.5552|27.123|26.5845|26.1014|25.1576|23.6213|22.6985|25.9557|26.6133|26.3792|32.5861|43.8557|47.9944|32.7585|24.4268|20.1308|25.0272|30.841|35.992|34.4315|36.4958|34.5425|34.0162|44.1717|39.0256|26.549|36.9035|41.6846|33.8651|42.1894|45.5514|48.3627|49.7987|64.1014|63.622|74.4436|88.8058|75.33|70.183|70.0312|66.9876|55.8116|54.3774|55.9012|64.3894|74.7947|78.3261|75.6966|70.361|75.3352|84.1796|82.2392|97.3712|99.9752|68.4684|74.8928|73.4568|58.7128|66.5358|28.6284|40.738|29.1311|40.8291|59.7516|69.1241|67.6984|77.0108|105.026|99.2179|102.3896|120.8175|108.603|109.1593|121.7301|118.3697|126.1015|124.9991|
2024-08-18 03:14:17|usa_0091|DHR|total_return_price|0|0.0535|0.0768|0.0791|0.0838|0.1187|0.1233|0.1187|0.1303|0.142|0.1489|0.1583|0.1466|0.1955|0.2304|0.1978|0.2304|0.4352|0.4398|0.5911|0.3165|0.4329|0.6842|0.5957|0.5259|0.6051|0.633|0.6144|0.5678|0.5585|0.74|0.5771|0.5957|0.7261|0.8005|0.7493|0.754|0.875|0.8471|0.8191|0.9681|1.0443|1.2092|1.2902|1.4275|1.3918|1.5668|1.6716|1.9655|2.1558|2.299|2.471|2.3978|2.7964|3.2901|3.1323|3.5328|3.1567|3.8563|4.4043|4.7966|5.6587|5.5807|4.566|8.2701|7.9596|8.8577|8.0325|7.3595|7.7829|7.5384|7.6003|10.4504|8.3433|8.5674|7.2225|9.2371|10.882|10.1711|8.7208|10.084|10.0988|10.4561|11.3544|14.1103|14.3655|15.9666|15.7932|17.688|16.4623|16.1391|16.6079|17.2188|19.6265|19.8737|21.2271|22.4016|22.1047|23.3717|25.6173|27.1889|23.5737|23.9809|21.5436|17.5876|16.8588|19.2114|20.9614|23.4334|24.9202|23.1694|25.3662|29.4823|32.4575|33.1578|26.2655|29.4824|35.1218|32.6874|34.6379|35.1334|39.0854|39.8324|43.6441|48.6289|47.3378|49.7855|48.1391|54.3968|54.009|54.5759|54.4651|59.4946|60.9158|65.0161|66.7005|66.3512|73.0405|72.2017|73.5268|79.6957|84.2223|85.041|93.7971|89.1759|114.337|123.9457|125.4223|133.4482|120.5343|154.1749|187.9298|194.0518|196.8325|234.888|266.6757|288.4091|257.3859|222.7095|227.1404|233.6646|222.1589|211.8211|218.97|230.8408|249.4522|249.85|
2024-08-18 03:14:21|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7256|5.8833|7.3809|8.65|8.4233|9.5689|9.7811|9.1908|9.2501|11.0074|12.7016|15.4843|20.4762|21.8322|23.139|33.0585|37.3935|32.3759|27.0722|26.4013|23.8776|18.6271|17.3912|17.4044|25.4661|29.9596|22.3711|31.0984|31.7079|31.4311|31.5117|27.5744|23.9317|22.8864|21.1554|30.386|28.354|27.4488|25.7377|29.3288|22.0206|27.0642|32.5276|38.6504|40.9998|44.631|45.1487|40.9994|45.7703|44.0711|50.9395|51.9468|51.2591|57.1694|45.7476|48.942|47.2014|34.0975|30.9338|38.9561|52.8348|55.557|58.5378|59.977|55.3375|63.217|71.1684|75.4888|65.7755|70.6699|79.808|85.4407|78.5837|88.7586|99.0184|105.2041|118.1176|148.808|163.0183|172.1362|180.182|192.3521|209.8255|208.7475|172.052|183.6675|146.7011|174.3931|156.0375|131.6847|139.2658|154.824|144.874|147.4193|133.4595|126.6806|126.3475|105.5454|112.185|129.2002|131.7741|133.7496|131.1548|149.1535|145.1846|169.9427|191.0531|187.7365|196.1858|245.1037|302.3771|322.6636|336.6746|372.1195|353.7396|425.1346|433.2734|461.9285|536.2656|584.04|
2024-08-18 03:14:24|usa_0093|FDX|total_return_price|2|8.0445|7.566|9.286|7.8116|6.777|8.6911|6.9322|7.6564|9.0015|10.0103|11.3554|14.7955|12.9332|12.4676|14.1747|12.778|13.3988|13.4247|9.1049|9.3119|8.4842|9.0274|9.8809|10.5017|9.7516|11.4329|9.8034|10.3465|9.5705|8.122|6.1821|8.5359|8.3031|8.1997|7.2167|10.6052|8.4324|7.941|10.1138|11.6658|10.1396|12.3641|14.7955|15.494|15.8302|14.6662|11.7694|13.477|12.39|14.8473|15.4681|15.3129|15.8561|15.4939|18.3134|21.3138|21.676|27.4959|27.7546|26.3578|26.5388|20.7189|26.8492|39.5237|45.5765|35.1265|34.9195|28.9185|29.2807|33.3986|39.6645|33.8787|33.1089|34.8471|37.9593|47.892|44.6556|39.2277|43.5982|42.6683|53.163|55.7999|60.5022|57.2045|61.3391|68.4133|79.36|81.7143|74.7799|68.167|81.7906|89.9244|91.6922|84.8486|97.0289|96.0942|93.9739|92.4252|83.0543|74.4073|77.5171|70.0883|59.8692|36.6798|47.1982|58.63|72.1729|72.5275|71.5316|66.9694|78.4084|77.4618|80.6871|67.9319|71.8168|77.9129|77.2889|76.1032|78.0072|91.8608|84.0496|93.8081|121.3591|116.7857|126.41|129.8582|156.67|155.7892|152.6557|132.9118|140.1457|121.2048|146.3357|146.6659|170.8584|172.3771|173.505|192.3461|208.1578|222.0667|224.9767|220.8897|207.9018|164.8223|141.0208|145.5401|147.4445|130.6029|121.3944|205.3876|268.5059|238.9831|296.3857|250.7597|218.0395|211.0183|213.9364|201.8365|175.4204|196.9543|212.4347|255.8123|254.9199|246.3687|252.5784|285.4|
2024-08-18 03:14:28|usa_0094|CAT|total_return_price|0|0.7483|0.8295|0.7659|0.8295|0.8998|0.6584|0.6145|0.5442|0.564|0.5816|0.6211|0.7374|0.9296|0.8833|0.6761|0.7211|0.8723|0.9723|1.3414|1.1372|1.1512|1.2581|1.074|1.196|1.0835|1.1114|1.1808|1.1318|1.208|1.0505|0.8531|0.9635|0.9944|1.0389|0.9507|0.9472|1.0873|1.1761|1.147|1.1868|1.3155|1.6741|1.7733|2.0052|2.5402|2.2667|2.4672|2.5266|2.5662|2.9974|2.6787|2.8052|3.2893|3.3114|3.7295|3.7636|4.0555|5.4908|5.5526|5.0412|5.7785|5.5983|4.7733|4.9899|5.0479|6.6579|6.1492|5.3441|4.535|3.9589|4.0208|5.765|5.4907|6.2803|5.696|6.7438|7.4439|6.4909|5.0167|6.2757|6.8551|7.8595|9.8381|11.9772|11.5091|11.6687|11.941|14.6215|13.8324|14.5534|36.0522|35.6114|44.4426|46.2414|41.0303|38.4098|42.1909|49.4986|49.7881|46.2778|50.2135|47.5633|38.6312|29.246|18.5032|22.1467|34.839|38.9607|43.26|41.6044|54.8566|65.6606|78.4292|75.2972|52.4463|64.7066|76.4168|61.1716|62.3817|65.7378|63.8022|60.9043|62.0054|67.9874|74.8823|82.3727|75.5401|70.351|62.0163|66.2729|51.5397|54.1888|61.7943|61.8017|73.0641|77.0055|77.6612|90.7157|106.0378|134.7855|126.6461|117.1705|132.5044|111.1197|119.2451|120.6762|112.7001|132.8032|105.0825|115.6065|137.3268|168.6148|215.9363|203.591|180.5501|195.515|211.7445|170.6892|157.7632|231.8786|222.5587|240.5952|268.2697|292.0482|363.6183|331.7489|
2024-08-18 03:14:32|usa_0095|PNC|total_return_price|0|2.2093|2.559|2.7895|2.7259|2.408|2.3841|2.7259|2.9404|3.1232|3.8623|3.3696|4.4928|5.6921|5.8216|5.784|5.4731|6.1176|6.5459|6.2773|5.1259|5.4033|6.2353|6.1448|5.7153|5.9634|6.4014|7.0695|6.2762|6.0554|4.6496|3.5247|3.5083|5.4787|5.9749|6.8427|8.0188|8.5384|9.3933|8.8929|10.1216|11.9743|11.8532|11.2286|10.7014|9.9318|10.8945|9.8706|8.1702|9.5787|10.5089|11.265|13.1923|12.7324|12.4637|14.1454|16.1228|17.309|18.1778|21.5003|25.3259|26.8022|24.2201|20.3893|24.7674|25.6266|26.771|24.6518|20.9962|21.4968|22.5788|31.5869|35.7778|33.405|32.6744|28.6519|28.3771|31.2974|26.8248|21.8497|21.9862|22.4769|26.1751|25.7634|29.9363|30.5968|29.5743|30.4304|32.6115|29.4903|31.5058|33.8704|36.4215|39.9594|42.0018|43.7003|45.0179|44.0821|44.2255|42.4496|41.2857|41.6624|36.6464|48.4899|32.1131|19.4751|25.8865|32.4992|35.3857|40.0883|37.9988|34.9683|40.9803|42.5813|40.5232|32.9587|39.714|44.6641|42.5919|44.2723|41.1651|47.2561|52.1593|52.1306|56.1706|63.3448|65.2182|63.0228|67.5742|69.45|71.6359|67.1609|72.1716|64.4191|62.3808|69.5145|90.8003|93.7718|97.8385|106.2216|114.3663|120.47|108.1456|109.772|94.9501|100.4076|113.1856|116.5195|133.79|80.8287|89.8814|94.9458|130.0758|154.2297|168.8087|174.2838|179.7447|166.2574|143.3779|137.0729|146.3237|118.8076|119.2|117.5948|150.2943|158.4558|154.0042|
2024-08-18 03:14:36|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8313|9.5749|11.8692|16.9011|13.659|15.1246|13.1705|15.2749|14.9763|13.9315|11.5034|13.8986|13.6374|14.3054|14.5616|16.7655|17.7583|18.0035|19.055|21.0545|19.771|23.293|25.1617|25.5065|25.9999|25.4078|28.7629|31.178|33.101|33.9837|36.0066|33.5259|31.1152|29.987|27.7147|17.7118|12.1983|16.3334|21.7652|19.6043|23.3083|21.3306|22.9619|25.5915|25.3978|23.945|17.701|18.2099|22.6165|17.1827|20.5212|19.6026|23.172|27.4977|29.6385|33.1363|33.1265|34.6587|35.0496|34.6613|32.8712|35.6122|29.8857|31.9651|29.042|25.0892|29.5924|37.1402|35.5463|36.5873|38.6491|39.8728|37.4518|36.0451|37.839|32.8037|35.737|40.6322|40.1578|43.4069|22.9058|31.4991|34.5014|41.0815|53.8947|53.7138|53.2225|57.4217|64.9446|59.3066|61.4201|68.2863|55.6643|52.7903|64.2429|64.6869|71.2644|70.8373|
2024-08-18 03:14:39|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3655|0.3295|0.279|0.2473|0.2908|0.1881|0.2372|0.3418|0.4093|0.3057|0.3639|0.3331|0.4257|0.5292|0.5629|0.631|0.5677|0.6442|0.599|0.5113|0.4287|0.3401|0.2914|0.2532|0.3259|0.3039|0.4291|0.6731|0.689|0.9169|0.9128|1.0871|1.3774|1.3683|1.567|2.0497|2.1798|1.7588|2.7494|3.1012|3.0815|2.5311|1.5243|1.7966|1.5718|2.5632|2.92|2.9547|3.2121|3.1964|3.9144|4.1312|3.3662|3.9029|3.4972|3.6726|3.7177|4.0193|4.4096|4.7355|4.517|4.6249|4.838|4.3838|4.5623|4.1892|4.981|4.7191|4.7796|5.6933|5.8292|5.5118|5.5016|5.7539|6.3076|6.4478|6.7697|5.3917|3.9294|5.6872|7.3986|7.6534|7.8131|9.5558|8.59|9.5273|9.8702|11.2015|11.5939|12.4014|14.3847|17.6592|18.7994|17.7194|19.2832|20.8683|22.3314|26.1586|24.7408|25.156|23.1093|27.5473|28.7658|28.2282|30.6338|32.2088|31.4412|33.5662|36.2995|32.864|33.5042|35.2896|31.6776|31.5875|36.5153|38.735|44.6035|50.5864|45.956|50.9147|50.8402|53.9513|55.4706|46.2549|49.0273|47.9051|60.3907|67.2073|65.3703|62.4436|68.8784|58.8648|59.0596|69.953|79.7515|77.0745|84.9732|86.8189|93.9058|93.4115|112.6315|
2024-08-18 03:14:42|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.91|10.5724|14.8168|19.9873|23.6915|24.2703|22.3426|20.6818|26.1456|26.0221|27.1642|26.6395|26.6703|24.2564|26.8432|28.0471|31.1016|32.4816|38.065|39.2368|46.8313|48.524|49.0745|50.6084|55.6859|69.526|89.6062|85.9648|93.8679|96.7225|100.5209|102.252|111.3839|146.3924|125.7868|125.9282|125.3577|86.0505|82.5184|117.9003|147.936|163.4091|149.7796|107.2977|117.6125|133.9057|140.4022|134.4794|106.4966|125.2772|147.6266|129.0879|132.6138|154.4057|193.0839|191.1583|207.9516|242.1898|232.0667|245.2906|256.1263|285.6599|288.6222|285.8748|234.6297|265.7912|275.28|283.6131|296.6585|328.7006|315.9858|354.7299|368.3942|434.5519|448.304|449.4954|410.6205|319.6434|372.859|411.6422|395.3422|445.7386|390.4622|501.9449|505.0963|634.5953|689.6597|799.6939|799.2915|860.8289|701.5279|595.1572|593.1132|674.8859|640.0376|666.6431|675.7166|796.384|797.0443|794.39|
2024-08-18 03:14:45|usa_0099|BK|total_return_price|0|0.7784|0.8381|0.8739|0.9269|0.8274|0.7638|0.9203|1.0051|1.1069|1.2918|1.1518|1.5269|1.9656|1.9249|1.7399|1.7976|2.0188|2.0503|1.9504|1.2389|1.5322|1.7143|1.7666|1.8778|2.26|2.5293|2.5516|2.1297|1.8353|1.7357|0.9761|1.0107|1.7128|1.6247|1.8326|1.877|2.5549|2.5|2.7485|3.3923|3.6601|3.7857|3.6375|3.6928|3.3282|3.8041|3.9367|3.9968|4.4743|5.4742|6.3587|6.7148|7.151|7.1738|8.2937|9.5956|10.514|12.5251|13.89|16.8099|18.342|17.7895|16.1145|23.793|21.3239|21.8082|19.9809|24.0037|25.0489|28.1387|34.0387|33.6249|30.1058|29.4532|21.5678|25.2712|26.1402|21.0995|18.0784|15.1869|13.0881|18.5072|18.8527|21.5831|20.6415|19.449|19.3789|22.345|19.5772|19.5363|20.0997|21.9207|24.9714|22.4488|24.7453|27.8117|28.7996|29.5886|29.8932|33.1967|28.5637|26.0417|22.5784|19.7833|19.9358|20.7585|20.6003|19.9401|22.0815|17.7068|18.8042|21.8116|21.6346|18.6408|13.5946|14.6508|17.869|16.3445|16.9504|19.3606|21.188|21.3484|23.0856|26.8453|27.2411|29.078|30.1768|31.7585|31.6478|33.1398|31.0337|32.804|29.4519|31.1977|32.1783|38.3969|38.4377|41.6899|43.5218|44.4157|42.6715|44.8535|42.6318|39.5982|42.6472|37.553|38.7083|43.3826|29.2236|33.8292|30.314|37.7833|42.4243|46.257|47.1284|53.105|45.6447|38.6646|36.014|42.9405|43.1917|42.6952|41.2819|50.8911|56.7735|59.441|
2024-08-18 03:14:49|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.6089|3.7866|4.5262|4.6921|7.0032|5.7089|6.5959|6.855|7.2055|8.7054|9.0261|9.1671|11.1344|13.2117|19.2998|30.34|25.3033|28.1368|36.9705|40.9231|28.6787|35.4536|35.2941|32.9692|51.6415|48.53|40.9433|44.2812|33.9848|39.8565|47.1986|45.149|25.8527|22.0204|22.2547|36.4926|42.3496|45.5247|56.049|50.6346|54.956|62.6447|55.6411|59.5626|59.2166|64.3622|60.0016|63.6951|58.6538|57.3014|56.305|58.5492|49.6034|35.305|37.0495|28.8107|38.9816|24.6164|9.7044|17.3862|28.4358|30.5527|33.0459|32.1974|31.6369|34.0872|41.6562|41.4611|31.839|34.0165|44.8826|44.0559|45.9907|46.7711|44.4038|51.011|56.0707|62.7594|63.4873|68.2312|67.6795|68.7032|65.8613|73.8645|61.1908|61.2079|59.1543|54.5141|62.0285|75.7517|75.5935|72.4241|74.5603|88.1004|85.1448|82.0155|85.075|68.0433|73.9084|82.462|83.044|94.3195|46.3904|57.969|66.6595|91.8129|118.5753|144.5373|152.4606|137.0951|124.5299|99.3475|88.3822|89.67|93.2159|106.7541|95.2348|129.4107|147.6032|137.8338|
2024-08-18 03:14:52|usa_0101|NEE|total_return_price|0|0.4703|0.4529|0.4956|0.5099|0.4703|0.4592|0.5225|0.5669|0.5954|0.6492|0.5795|0.7157|0.7916|0.8309|0.8028|0.8525|0.8726|0.8781|0.8922|0.8252|0.8503|0.9114|0.9512|0.9645|0.9383|0.9917|1.0341|1.2097|1.0869|1.0555|0.9728|1.0434|1.1096|1.1359|1.2802|1.4333|1.316|1.3992|1.4831|1.5034|1.5585|1.633|1.7133|1.7314|1.4928|1.3593|1.499|1.6472|1.7264|1.8554|1.9859|2.2766|2.2434|2.3048|2.1887|2.3512|2.2794|2.4044|2.7058|3.1483|3.447|3.4085|3.8002|3.3874|2.9561|3.0593|2.8479|2.4488|2.6699|2.9017|3.8929|4.2827|3.6909|3.6607|3.2424|3.4992|3.7356|3.7999|3.4422|3.885|3.8471|4.4031|4.2027|4.3916|4.5298|4.3755|4.7213|5.2141|5.6511|5.9721|6.8144|5.9993|5.8474|6.0835|6.6725|8.1271|9.1988|8.59|9.2833|10.3982|9.6915|10.1992|7.8804|7.9584|8.0996|9.1532|8.9641|8.6515|8.0016|8.1561|9.1824|8.8623|9.4923|9.9901|9.4867|10.8|10.944|12.4436|12.831|12.7357|14.4303|15.2693|15.1452|16.3017|18.3509|19.815|18.2892|20.8533|20.5631|19.5222|19.5766|21.0099|24.1128|26.7656|25.2838|24.882|26.9427|29.6186|31.1786|33.4399|35.2187|36.2634|36.6255|38.223|42.7953|45.6366|52.1944|54.5389|54.475|54.6727|63.5028|70.9356|69.8844|68.0889|73.2915|87.5293|79.8594|73.4405|74.7017|80.0507|74.2838|71.9667|55.9502|59.8017|63.4987|70.81|
2024-08-18 03:14:56|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:14:57|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3112|21.7304|30.8343|34.6339|46.2622|40.6641|39.7371|51.7301|53.2101|57.1799|57.2761|51.2546|55.1254|57.6203|53.6493|59.9617|63.8122|57.9429|58.9007|65.5749|58.6975|61.2059|70.3513|78.8101|73.3948|86.7087|89.0252|67.5672|76.3254|72.7847|84.7296|91.7911|44.6472|60.5948|44.6147|59.364|72.2698|75.527|63.7241|67.2218|76.7069|82.4903|71.5409|99.0244|94.4781|89.5147|117.906|132.6793|157.7066|139.4|
2024-08-18 03:14:59|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:14:59|usa_0107|ADP|total_return_price|0|1.0357|1.1907|1.0217|1.0005|0.9371|1.0005|1.0991|1.0991|1.2225|1.5078|1.3951|1.6683|1.9811|2.0119|1.8119|2.0176|2.6609|2.7466|2.8903|2.5952|2.4646|2.357|2.1544|2.2723|2.1489|2.3721|2.7817|2.9184|3.1892|3.3127|2.9869|3.2394|3.9006|3.9524|4.2402|5.5685|5.5831|5.2604|5.8461|6.5718|6.479|5.9694|6.2678|6.9095|6.4262|6.6823|7.0973|7.4043|7.9949|8.0035|8.6965|9.5057|10.111|9.9475|11.2648|11.1054|10.8775|12.1435|13.0577|16.0701|17.8622|19.0848|19.7001|21.1793|21.9035|23.3414|23.7215|28.6932|25.8885|28.6391|35.8128|33.9636|29.2286|26.7668|25.3342|31.7908|31.5205|23.6176|18.9192|21.4256|16.8818|18.6365|19.7992|21.9645|23.3743|23.4272|23.1639|24.9575|25.3964|23.8067|24.5125|26.2564|26.2486|26.1769|27.4445|28.7048|28.3582|31.7684|30.26|29.5257|28.312|28.1742|28.9327|26.8514|24.2294|24.6346|27.5523|30.2592|31.6718|28.9127|30.4447|33.7847|37.7236|38.9958|35.1659|40.5898|41.7829|42.4625|45.0536|44.0551|50.6751|54.0046|57.1021|64.1361|61.7071|63.7056|67.1446|67.7685|70.0166|65.9823|66.506|70.5475|75.1687|77.4511|74.7983|87.6835|87.831|88.3888|94.8069|102.1874|99.4966|118.2101|133.3939|116.7541|142.9789|148.6933|145.892|154.9416|124.9761|136.9392|129.1499|164.0162|176.3384|186.7112|188.7892|233.8895|216.9052|201.1742|217.5786|230.8796|216.4105|214.8907|236.3943|230.3044|248.3086|238.69|
2024-08-18 03:15:03|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2877|2.9166|4.3376|3.3554|3.49|5.7161|6.2795|10.2332|8.7624|5.7211|10.303|10.9262|10.6146|10.9461|12.7335|12.923|16.9739|17.2955|7.1221|6.4989|10.116|10.4226|14.7976|17.3254|21.3912|23.2135|27.8851|35.9794|34.3042|39.7162|32.2975|29.1166|37.3879|31.0012|37.0937|42.9519|40.7931|43.625|53.1876|60.7958|54.5737|54.095|57.7147|56.2887|67.6362|72.5621|77.9965|70.5977|75.9923|81.1376|74.8456|78.874|84.5079|89.3042|99.3055|113.5846|116.9849|146.7396|140.3978|152.0743|165.4859|156.3022|150.0601|181.7892|157.1797|190.2549|249.585|216.1408|233.5409|239.4241|294.267|225.4142|169.5941|173.3135|164.7979|167.4902|190.1253|233.7005|196.4971|280.287|275.3114|256.06|
2024-08-18 03:15:05|usa_0109|GD|total_return_price|0|1.0405|1.2992|1.2901|1.3984|1.0977|1.2631|1.4435|1.6721|1.7563|1.7894|1.6751|1.654|2.0561|1.858|1.7418|1.6613|1.7709|1.653|1.7301|1.2198|1.3357|1.3444|1.2896|1.3048|1.4043|1.5176|1.5232|1.1832|0.9965|0.8583|0.6406|0.6945|0.9372|1.184|1.3218|1.5436|1.8711|2.0973|2.5013|3.0635|4.4613|5.0092|5.9585|6.0037|5.5601|5.3775|5.8058|5.8191|6.3381|6.0314|7.5204|8.1617|8.1263|8.6728|9.6986|10.0216|9.6342|10.7533|12.6301|12.5624|12.5491|13.5979|14.7651|17.4083|19.031|20.4748|18.6266|15.7984|14.9652|15.7963|19.0829|23.7957|19.2131|23.93|27.2645|24.6644|29.2021|33.161|25.4323|24.9169|17.3546|22.9804|24.8506|28.8918|28.6525|32.0903|32.9952|33.9227|34.8408|35.9128|39.1946|37.5158|42.2372|43.3675|47.6497|49.5853|51.1|52.5116|56.9185|60.1736|56.5657|57.3657|50.3668|39.6131|28.7904|38.9254|45.3978|48.1843|54.8635|42.1415|45.2|51.4054|55.7911|54.9994|41.9876|49.4205|54.969|49.776|50.285|53.484|54.4414|60.9718|68.6115|75.4036|86.4592|93.0581|102.0164|111.0393|110.0094|115.9942|112.9325|113.0038|108.6417|116.4839|129.802|145.1605|158.0674|168.0229|175.1039|173.9813|189.6679|160.7453|177.4042|136.8521|148.2016|160.1446|161.8454|157.0996|118.5328|135.0019|125.966|136.4566|167.6852|175.0001|183.382|196.1905|228.2554|211.7116|203.023|238.7406|220.7658|209.3372|216.3269|255.753|279.7058|288.6938|
2024-08-18 03:15:09|usa_0110|D|total_return_price|0|1.0685|1.0151|1.0388|1.0507|1.0269|1.1041|1.2169|1.3712|1.4009|1.5671|1.3771|1.6858|1.9393|2.067|2.2145|2.2428|2.3303|2.2675|2.2256|2.2455|2.3193|2.4325|2.4632|2.4583|2.432|2.6735|2.6834|2.9839|2.8556|2.8928|2.8349|3.1755|3.3195|3.3269|3.7673|4.1363|3.9148|4.3003|4.4492|4.5766|5.1562|5.3053|5.8429|5.559|4.9778|4.5997|4.7904|4.7121|4.7916|4.9452|5.1893|5.7823|5.6246|5.7898|5.5569|5.7642|5.5339|5.6568|5.9731|6.8247|6.8423|6.7516|7.5086|7.9744|6.4054|7.6228|8.0531|7.1017|7.0777|8.0316|10.9814|12.8031|12.4408|11.7187|11.6854|11.9609|13.113|13.4535|10.4138|11.417|11.6485|13.6572|13.2937|13.8554|14.1011|13.9679|14.6025|15.3111|16.9858|16.9084|20.0219|18.1005|16.3339|17.8675|18.43|20.3747|21.7518|21.3215|20.9974|23.8399|20.7103|24.2934|22.082|18.6988|16.395|17.9292|18.7477|21.4029|22.8768|21.8123|24.8384|24.5681|25.9877|28.3547|30.1254|31.8041|31.0028|33.0237|32.6951|32.3285|36.6806|36.1889|40.185|41.9708|46.4493|47.204|45.9977|51.6213|47.9931|45.6981|48.5444|47.0964|52.8333|55.3459|53.2438|55.4167|56.6769|56.5167|57.2769|60.9102|51.246|52.4954|54.7432|56.2864|61.1369|62.4009|66.1702|68.3864|60.2618|68.511|67.4082|64.7307|65.9823|64.4377|64.4702|69.9838|76.3297|72.2706|63.0963|56.6024|52.2457|49.0469|42.8823|45.7728|48.5763|49|
2024-08-18 03:15:14|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:15:14|usa_0112|KMB|total_return_price|0|1.2186|1.4564|1.5741|1.5763|1.5592|1.3793|1.5592|1.632|1.6663|2.0261|2.0989|2.3168|2.9981|3.2181|2.88|2.8489|4.0504|3.9704|4.2149|3.6682|3.9733|4.6192|4.307|4.4034|4.664|4.7128|5.2582|5.7895|5.1486|5.7657|5.5478|6.8908|7.2635|7.9696|7.5308|8.611|9.1012|10.0984|9.3749|10.3419|9.6757|8.8332|8.826|9.425|9.6873|9.768|10.9399|9.7515|10.1567|11.4461|12.9274|16.0385|14.5048|15.1645|17.4081|18.9118|19.8477|19.9495|19.729|19.9782|20.4027|18.7722|16.6909|22.5735|19.9709|23.8561|22.0823|27.5619|23.8056|24.5059|23.955|30.4703|29.3616|24.3166|27.0973|26.2714|28.5476|27.5135|25.2726|21.314|20.5761|23.7634|23.5538|27.2964|29.341|30.8333|30.4192|31.7313|31.9182|30.6134|29.3359|29.6283|28.961|31.1799|33.2945|34.8767|35.442|34.882|36.9348|36.748|34.531|32.289|35.3624|29.0712|25.7666|29.6426|33.7027|36.7499|36.6898|35.7801|38.7911|38.0151|39.8039|41.0454|44.2632|46.3307|47.0388|53.8531|55.6585|55.2799|64.7222|64.7279|63.3602|70.8083|75.3285|76.5955|74.6879|84.3074|78.785|78.5846|81.551|95.9044|102.0495|105.045|97.0713|88.5333|102.8655|101.6491|93.4032|96.535|88.9059|85.8915|93.4601|94.5471|103.732|112.4527|120.7238|117.7817|110.2889|122.8434|129.2106|118.9033|123.7052|120.0637|119.8265|130.3943|113.3792|125.5302|105.4898|128.3348|128.1094|132.9366|117.4601|119.2508|128.1981|138.2|
2024-08-18 03:15:18|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3634|15.5023|19.1803|19.6125|22.737|18.8434|18.2665|15.0459|23.5062|37.9752|32.0626|28.9861|29.1303|14.2287|15.8977|10.683|7.2835|4.2301|2.6535|1.2229|2.715|4.2455|6.8067|7.8065|8.3219|8.7295|11.6906|11.806|14.1518|14.021|16.1669|19.1895|20.8431|23.3196|23.9349|28.0728|28.6727|29.9571|32.3029|33.4874|32.7644|30.1571|32.4952|27.6652|22.5505|23.4042|24.2503|27.9959|33.2336|32.7721|34.2257|39.425|39.7172|39.8557|40.2479|41.3785|46.4288|48.7576|54.44|55.7739|60.5584|60.2841|57.7464|58.7211|63.4649|65.0948|72.1058|75.3136|79.8158|76.0209|76.0133|72.053|79.8166|84.2788|94.4541|94.6839|88.7756|102.0986|112.2721|116.5424|122.2572|124.5452|124.8871|126.5605|138.5458|172.5889|180.6606|196.2393|204.8623|194.1031|232.3947|218.3385|203.8744|217.1354|247.818|244.6145|270.9209|232.6863|239.4176|201.1149|201.3804|194.2324|187.2412|158.7698|212.1966|194.2187|194.38|
2024-08-18 03:15:21|usa_0114|EMR|total_return_price|0|1.6921|1.7673|1.7566|1.9043|1.7861|1.821|1.9419|1.9902|2.0117|2.1004|1.9741|2.326|2.6432|2.5313|2.3621|2.4766|3.0987|3.2555|3.6683|3.1633|2.7965|3.0053|2.8098|2.8721|2.934|3.2585|3.4656|3.8137|3.9316|4.0743|3.2334|3.8216|4.5269|4.7916|5.0322|5.7333|5.5473|5.1501|5.7986|5.8932|6.2665|6.3187|6.4245|6.6197|6.5632|6.3281|6.6765|7.0324|7.5468|8.1641|8.2199|9.4603|9.401|10.583|10.6142|11.4716|10.7124|13.1745|13.8517|13.6443|15.8333|14.7171|15.2623|14.9087|13.1202|15.6548|15.8149|14.449|13.4155|15.4173|17.2003|20.3397|16.0886|15.7913|12.3679|15.1172|15.2969|14.3564|11.8872|13.8653|12.4724|14.166|14.7056|18.2072|16.9545|18.107|17.7502|20.2284|18.8504|18.2968|21.1036|22.0943|24.8668|25.0479|25.2041|26.6622|26.2116|28.6294|32.7396|35.0449|32.0152|30.9293|25.6694|23.2806|18.359|21.0085|26.2289|28.103|33.4536|29.2306|35.4661|38.7385|39.8163|38.5711|28.5468|32.4505|36.6279|32.9652|34.427|38.0848|40.4631|39.7763|47.4981|51.8574|49.6889|49.6744|47.1685|46.869|43.3402|42.7633|34.4069|37.6278|43.2183|41.8253|44.0952|45.532|49.2573|49.4632|52.5521|58.7589|57.9813|59.0928|65.8861|51.7827|59.7681|58.6791|59.3109|68.1124|42.8432|56.3151|59.9465|73.9759|83.5382|89.5971|88.1247|87.4358|92.6985|75.6675|70.0674|92.4508|84.3707|88.0727|94.6065|95.9209|112.3331|109.6055|
2024-08-18 03:15:24|usa_0115|SO|total_return_price|0|0.3025|0.3025|0.3219|0.3171|0.2977|0.288|0.334|0.3655|0.3873|0.4284|0.3776|0.4308|0.4929|0.4954|0.5204|0.5671|0.6083|0.5802|0.5525|0.5791|0.6008|0.6457|0.6244|0.6764|0.7257|0.8584|0.9111|1.0108|0.9412|0.9392|0.9144|1.1105|1.1786|1.1694|1.3219|1.5529|1.4803|1.6654|1.8601|1.9319|2.1919|2.2139|2.418|2.4208|2.1322|2.1559|2.1967|2.4177|2.5235|2.8392|3.0521|3.2666|3.2328|3.4136|3.1919|3.2854|3.1431|3.3422|3.5323|4.1458|4.5348|4.6308|5.0294|5.0612|4.1422|4.8069|4.7683|4.4442|4.2049|4.5988|6.5393|6.8246|7.3403|8.0884|8.4624|9.073|9.6125|10.0624|10.6981|10.6727|10.8193|11.9953|11.438|11.9264|12.1653|11.7599|12.2531|13.855|13.2965|14.6479|15.2693|14.903|14.2969|14.1561|15.395|16.6433|16.7259|15.8162|16.9292|18.2825|16.989|16.8499|18.4019|18.2858|15.3199|15.8206|16.3038|17.387|17.5367|17.8302|20.2031|20.9895|21.1798|22.7172|24.1203|26.643|26.1324|27.2198|27.3764|25.697|28.4774|27.0713|25.5508|25.8201|27.9444|29.1946|28.4178|32.3382|29.4805|28.2492|30.4922|32.3071|36.1162|37.8641|36.6067|35.5117|36.3588|35.3825|36.7487|36.3696|34.221|35.9802|34.3081|35.0051|41.6984|45.1206|50.9662|53.0862|45.525|44.115|46.6745|53.4194|54.6246|53.7139|55.568|62.1457|66.3832|65.8894|63.3843|67.2674|66.2274|67.498|62.829|68.7562|71.0893|77.57|
2024-08-18 03:15:28|usa_0116|KR|total_return_price|0.68963376784606|-1.8222|-1.9262|-1.755|-1.4676|-1.6388|-1.6694|-1.8284|-1.9507|-2.0791|-2.0668|-2.1891|-2.3374|-2.5409|-3.1167|-3.4408|-3.4816|-3.4575|-3.9488|-2.7797|-3.5196|-3.4931|-3.6422|-1.9637|0.948|1.0044|1.6251|1.3769|1.1399|1.0947|1.4559|1.0157|2.212|2.0202|1.738|1.6251|1.5462|1.5574|1.3317|1.1511|1.7267|1.7493|1.6364|1.7719|2.1556|2.054|2.2571|2.359|2.3814|2.291|2.8101|3.0133|3.6566|3.713|3.4308|4.029|4.6046|4.9657|5.3381|5.8911|8.3401|7.5614|8.5433|10.0217|10.8117|9.8073|9.5025|7.5163|6.3426|6.7037|7.4711|8.1483|9.3138|8.1582|9.5197|8.8335|8.0029|8.2232|7.035|5.3449|4.749|5.1643|6.1214|6.3164|6.0094|6.32|5.706|5.4569|5.7891|5.6952|7.1687|7.1867|7.3528|7.3167|8.3077|8.1713|10.3203|10.7806|9.5084|10.7965|9.3844|10.0679|10.4831|10.2095|7.9485|8.0983|8.042|8.7378|8.2522|8.4693|8.104|8.4543|9.2974|9.4293|9.6879|9.0731|9.5788|9.1993|8.8084|10.0716|13.385|13.8858|15.9302|17.4455|17.9254|18.9068|20.1855|23.0349|31.8805|28.6575|32.7223|31.6102|32.169|29.7637|28.8404|26.2295|25.1513|25.2877|20.9964|17.8198|20.8186|21.9056|25.3478|26.1345|21.8053|22.8513|18.8601|22.1154|27.3472|28.7|31.7362|29.5363|33.3674|33.8773|37.9205|37.4699|54.2287|51.0054|44.0675|45.1227|47.6448|46.9307|47.1899|44.2796|56.4848|54.7545|54.1691|
2024-08-18 03:15:32|usa_0117|HAL|total_return_price|0|3.9843|4.7752|4.995|4.7313|5.0243|3.9403|3.8524|3.1865|3.424|3.2703|2.851|3.0746|2.5814|2.5696|2.5426|2.8797|4.1709|4.5615|4.7271|3.0197|4.1677|3.6436|3.1623|3.5426|3.8461|4.266|4.8776|5.5786|5.9558|6.3516|6.8142|6.0878|6.2013|4.9243|4.6343|3.9016|3.1791|3.7137|4.8149|4.0766|5.1786|5.4815|5.3724|4.65|4.3016|5.0239|4.7135|4.9952|5.5246|5.4663|6.4247|7.8371|9.2704|9.087|8.4923|9.9937|11.2813|13.239|17.4187|17.438|16.8958|15.0418|9.6867|10.0863|13.1657|15.5208|14.1029|13.8883|14.1978|16.3841|17.0319|12.6593|12.8734|12.5045|7.9564|4.6497|6.1051|5.7401|4.6875|6.8388|7.6236|8.5037|9.0124|9.7147|11.3988|11.3915|12.7462|14.8915|16.4601|18.2521|26.2078|23.7457|28.0454|28.5606|21.9476|24.0084|24.5997|26.8063|29.9183|29.6108|30.7938|41.6282|25.4568|14.362|12.2873|16.5087|21.7098|24.1613|24.2663|19.8412|26.8095|33.1794|40.5788|41.5971|24.9455|28.2824|27.2687|23.3953|27.8392|28.7437|33.5866|34.7793|40.2432|42.5389|49.4921|59.8168|54.4626|33.3532|37.3684|36.8246|30.3657|29.3731|30.9928|39.4628|39.2692|47.4856|43.349|37.7732|40.8984|43.6017|42.0433|40.5115|36.604|24.0053|26.6164|20.8308|17.434|22.8295|6.4583|12.2836|11.4353|17.9833|20.4591|22.086|20.6993|21.9382|36.4576|30.2782|23.8662|38.272|30.9062|32.3912|39.9254|35.7947|39.2221|33.78|
2024-08-18 03:15:36|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2284|0.2932|0.5746|0.525|0.493|0.5983|2.0679|2.3647|1.2557|1.4756|1.3739|1.1374|1.6061|0.8475|1.5505|1.5929|2.0336|2.1744|2.7328|2.5467|2.7684|4.1384|5.1804|5.1361|5.7683|6.9261|9.6093|10.4878|10.699|10.5764|11.4118|13.5048|15.2936|16.801|17.516|20.0381|17.0257|18.1131|15.4094|13.0894|14.7602|10.3652|8.1996|9.4391|12.1223|17.5524|20.5807|23.1459|22.7282|29.2706|33.275|36.9571|33.2977|28.467|29.198|34.9367|27.2411|31.7314|33.544|34.7874|28.4397|37.284|45.8468|45.9467|44.4121|40.6528|47.8173|56.6525|55.472|56.8522|54.5004|56.934|51.9761|43.3225|50.8773|54.0464|60.4342|66.1636|64.9064|73.7512|72.5586|71.0581|58.6343|67.103|58.908|56.1864|58.0057|43.6|53.5324|65.6192|77.6851|74.2861|66.0844|71.0298|85.1703|86.343|65.2368|55.7407|55.7515|59.6551|64.2108|66.9114|74.9186|72.9774|68|
2024-08-18 03:15:39|usa_0120|BAX|total_return_price|0|1.647|1.9142|1.8863|1.4835|1.0767|0.981|0.9172|0.8375|1.005|0.981|0.8135|1.0167|1.1827|1.2439|1.0578|1.295|1.6541|1.6692|1.9675|1.5855|1.6186|1.4499|1.2779|1.2866|1.4435|1.5559|1.7454|1.918|1.884|1.8893|1.9242|2.2472|2.7109|2.6579|2.7993|3.3626|3.0722|3.1277|2.8483|2.8507|2.6858|2.6042|2.0614|2.3058|2.1866|2.5858|2.8208|2.8862|3.3973|3.6643|4.2|4.3322|4.7386|5.0094|5.0204|4.464|4.7524|6.0154|5.882|5.7411|6.3408|6.2566|6.9899|7.6265|7.8911|7.3117|7.3373|7.7198|7.7044|9.4664|10.7454|12.1991|13.0041|13.5373|15.2087|15.132|16.7938|12.5418|8.6198|8.1803|5.4458|7.596|8.49|9.2538|9.3659|10.4559|9.751|10.833|10.6574|11.636|12.5047|12.1371|12.5111|11.8502|14.6548|15.3166|17.5013|18.8219|18.9102|19.6366|19.6945|21.9209|22.6354|18.6498|17.9922|18.7925|20.4021|21.2018|21.2188|15.0108|17.8367|19.1457|20.558|23.0476|21.9081|19.5422|23.8662|21.483|24.7084|27.6796|30.5227|29.4878|28.3313|30.4032|32.5907|32.4434|32.626|33.7554|32.0015|33.1428|28.7474|33.487|36.1629|39.9276|42.1459|39.3738|46.1694|54.0427|56.1618|57.9958|58.4927|66.5829|69.6925|59.6706|73.9005|74.65|79.9292|76.6156|74.5777|79.3025|74.2819|74.3543|78.3982|75.0863|75.2927|80.658|73.0978|60.787|51.2314|48.7325|39.0556|44.1849|36.8556|38.0572|42.3692|33.45|
2024-08-18 03:15:43|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|553.46|
2024-08-18 03:15:46|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0861|7.6333|10.8288|15.1062|18.1916|17.7813|12.8351|17.6653|22.995|22.5673|28.5074|32.3709|37.8293|39.5757|43.2796|47.8381|55.1838|61.3684|67.0346|51.1113|55.0233|65.9654|51.61|55.977|55.3071|51.7744|51.6054|59.0518|61.4643|54.7738|68.916|76.5816|72.5357|78.0108|73.5426|57.1824|61.5717|64.1528|66.7203|71.4553|38.1409|51.6836|55.8951|72.2773|85.3703|84.5061|79.9745|74.2176|89.134|82.0653|66.8166|74.636|84.2676|84.8923|91.3042|93.3794|101.5624|95.78|
2024-08-18 03:15:48|usa_0123|WMB|total_return_price|0|0.586|0.6482|0.7202|0.7235|0.7333|0.6875|0.7922|0.7791|0.7982|0.7697|0.7733|0.8264|0.6645|0.6765|0.5441|0.6956|0.9708|1.057|1.0938|0.7414|0.8862|1.0215|1.0777|1.026|1.0273|1.2904|1.4576|1.3643|1.1554|1.0886|0.96|0.9701|1.2069|1.222|1.3937|1.5142|1.4289|1.1773|1.4411|1.6356|2.0315|2.3277|2.6944|2.1087|2.098|2.5254|2.6685|2.256|2.782|3.0232|3.4135|3.8726|4.4871|4.4472|4.6218|5.1438|6.1664|6.0926|6.5679|8.0209|9.0983|9.6551|8.2803|9.045|11.522|12.4609|11.009|9.0426|13.052|12.4399|12.6618|12.0315|12.9656|10.6105|8.8528|8.357|7.798|2.0269|0.7681|0.9225|1.5701|2.7121|3.2387|3.3805|3.2986|4.1102|4.1794|5.649|6.5442|6.632|8.7815|8.155|7.5642|8.302|8.5207|9.3609|10.2424|11.4243|12.3547|13.024|12.0475|14.7763|8.7096|5.3847|4.2845|5.9241|6.8349|8.1189|8.9498|7.1392|7.527|9.8002|12.4246|12.1538|9.8741|13.5242|15.5889|14.7329|18.0516|17.0725|19.7321|17.2804|19.5485|20.9611|22.2689|32.2312|30.9493|25.4354|28.9858|33.2896|21.6743|15.4799|10.0371|13.919|19.9114|20.3065|19.4945|20.1558|20.1771|20.7165|17.1029|18.8962|19.1731|15.7703|20.8301|20.6183|17.9652|18.0064|11.0167|15.1083|15.9116|16.5307|19.8655|22.5931|22.4459|22.8717|29.7338|28.0943|26.1052|30.3807|27.9926|31.0274|32.4602|33.9829|38.5231|42.5|
2024-08-18 03:15:52|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9711|16.1445|16.7903|14.4087|16.3869|16.3397|17.6228|19.6234|22.3967|23.9946|24.5361|25.3483|29.6269|30.681|35.6448|36.7311|40.2282|41.4344|41.1682|40.0598|47.2554|49.5976|53.2538|52.3411|52.9975|39.7745|37.938|41.1603|15.4701|10.8089|21.3297|31.1245|30.1582|33.9521|31.7775|33.6481|35.5085|36.4938|37.0253|29.25|31.0433|39.7494|28.1597|35.3779|33.7053|38.1221|45.7189|51.8935|60.1304|57.4069|58.7401|61.6131|60.8932|55.5878|59.0874|51.69|57.171|51.4703|48.1397|56.54|75.8657|75.8891|75.5477|75.8927|84.7225|80.4392|71.025|75.363|61.1977|72.096|76.4221|70.0308|74.6095|35.6235|49.4775|57.0713|64.9383|77.8172|88.0743|85.703|96.5145|106.3761|88.3925|85.1639|91.9878|77.2769|82.4795|95.4336|101.3978|112.5805|118.59|
2024-08-18 03:15:54|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|17.113|15.6306|13.2273|7.5522|4.9822|6.5347|9.0082|4.7102|5.2892|8.0346|9.9029|11.4642|9.9205|10.4818|10.9467|8.7714|8.2363|7.3417|7.175|8.3591|9.7713|7.8592|10.2187|14.9728|16.1482|20.5048|24.5801|29.7159|34.7711|34.9818|43.0116|42.2344|36.6985|41.5855|46.8203|44.466|31.3141|34.1738|45.9451|41.6943|48.5978|44.3389|52.5598|52.9286|48.1262|54.8681|48.1287|47.9459|54.5322|57.7345|58.408|21.2396|27.6578|33.533|39.6452|47.3669|42.331|39.8525|39.1317|36.515|29.9487|32.3382|32.4863|33.4639|45.5105|39.0358|40.4449|43.5052|48.6404|
2024-08-18 03:15:57|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.625|11.125|14.75|18.125|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.875|4.5|4.875|3|6.25|9|15.625|12.75|12.75|17.375|20.125|16.125|8|10.125|11.188|8.563|7.375|9.219|7.6875|7.375|6.625|7.8125|8.125|12.75|29.5625|29.8125|32.625|35.2656|22.1875|34.65|22.24|28.16|24.99|14.51|13.5|18.51|7.52|15.76|17.67|14.71|13.58|10.53|8.68|9.21|5.11|8.39|9.49|15.9|16.63|12.82|15.69|20.07|21.62|17.92|17.8|24.15|19.19|14.44|21.83|18.36|13.86|17.92|19.3|24.18|26.49|22.32|27.4|32.83|44.94|56.71|58.2|55.43|116.62|114.22|152.66|171.07|176.403|224.88|312.87|275.24|300.28|282.47|360.52|410.25|451.48|510.13|465.14|542.87|360.44|349.23|402.02|367.09|387.51|491.14|447.12|375.96|344.36|344.99|404.04|373.5|410.62|313|277.4|375.48|488.29|623.65|559.78|483.11|473.14|558.54|605.18|631.52|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|
2024-08-18 03:16:01|usa_0129|CI|total_return_price|0|2.4977|2.5107|2.3086|2.2825|2.2564|1.6369|1.9042|2.3151|2.5955|3.0976|2.8172|3.3877|3.8657|3.4084|2.9421|3.024|3.4456|3.5634|3.7023|2.5343|2.7417|2.7924|3.2344|2.8925|3.3138|3.5233|3.988|3.8414|3.3167|3.3297|2.5533|2.817|3.7254|3.3118|3.2724|4.4845|3.7837|4.2059|3.8278|4.5468|4.8696|4.8431|5.2335|5.1133|4.8956|6.0833|5.1938|5.4261|6.4399|6.7559|9.1324|9.1182|10.1563|10.5545|10.8068|12.3891|13.3091|16.2504|17.154|15.9761|19.029|19.2929|18.575|21.7982|23.724|25.271|22.1478|23.0407|21.7687|27.5073|30.2115|38.3839|31.237|27.9746|24.3071|27.2445|29.9168|28.8378|21.0316|12.3176|13.804|14.2628|13.6595|17.694|18.2717|21.3456|21.5722|25.2795|27.683|33.1876|36.5536|34.6508|40.5281|30.5732|36.1088|40.8508|44.302|48.6586|49.6652|50.0843|37.8522|33.0192|31.7037|15.7212|16.4606|22.5433|26.2865|33.0055|34.2708|29.0993|33.5213|34.3458|41.5229|48.2277|39.3286|39.3849|46.2259|41.2983|44.2736|50.1774|58.5801|68.0851|72.1896|82.1642|78.6819|86.4251|85.2223|96.7055|121.6759|152.2829|126.9212|137.5528|129.045|120.3473|122.5382|125.4249|137.7789|157.4361|175.8236|191.0132|157.802|159.881|195.9119|178.6679|151.3289|148.2519|142.8318|192.4217|166.7575|176.6116|159.4446|195.934|228.4886|224.964|190.8185|220.0139|230.6621|254.7839|269.3199|322.7122|249.942|275.7547|282.3856|296.9827|361.701|330.57|
2024-08-18 03:16:05|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:16:06|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6932|3.3154|3.4295|3.6147|4.4488|5.7179|8.0136|6.1741|4.6698|4.406|3.5434|3.2225|3.4935|3.7644|4.3564|5.0078|4.4739|5.6123|6.7051|6.6732|6.3219|5.5256|5.5507|6.7439|6.7576|7.8482|8.6672|8.5114|9.3113|10.8403|11.9398|12.0347|11.2209|10.9014|11.3988|11.7671|12.2346|13.8739|13.7785|15.6105|16.243|18.4759|18.0668|17.1302|16.0366|15.6342|13.7606|16.8441|17.1816|17.9475|19.8329|20.3446|24.1722|25.9295|27.3543|29.6158|26.6472|32.0825|38.9565|35.462|36.75|37.0446|40.4249|39.2376|40.6571|43.3718|43.5516|47.2264|42.1274|42.9981|46.8305|53.9817|48.21|44.4557|50.2733|51.3308|56.6352|55.3692|56.1267|65.0917|65.2239|72.5855|76.0671|70.195|81.9333|83.1877|90.7334|101.0272|103.9217|92.6832|63.3381|80.7461|85.2397|101.8097|101.9396|108.8461|116.1668|132.4086|113.5478|109.2777|102.877|124.4769|128.9552|135.9034|123.1275|129.3736|137.972|132.46|
2024-08-18 03:16:09|usa_0132|TRV|total_return_price|0|2.814|2.6868|2.351|2.4629|2.6664|2.1271|2.1016|2.183|2.5036|2.9514|2.758|3.282|4.2424|3.7767|3.1602|3.4234|4.0543|3.9614|4.6061|4.0563|3.8787|3.9022|3.971|4.0167|4.5298|5.0022|5.5731|5.6863|5.7552|5.6433|4.964|6.2911|7.0475|6.4176|6.3282|7.6006|7.4235|8.5149|8.1564|8.3362|8.6832|8.7474|10.1186|10.0585|8.7862|9.1559|9.3558|10.3924|11.7041|11.6222|13.8772|13.318|13.3916|13.0161|13.6111|14.4851|16.139|19.0837|20.5345|20.7806|22.6942|21.5523|16.7724|18.0953|16.2781|16.8056|14.6581|18.0974|18.4986|18.6422|27.6705|29.981|24.4823|28.3254|23.1994|24.9081|26.1438|22.3568|16.6587|19.919|18.7682|21.7191|22.1997|23.9496|24.4748|25.0611|20.5687|23.2023|23.122|25.0339|28.5676|28.5849|26.887|28.8577|30.5317|35.1355|34.0502|35.3747|33.4772|35.9708|32.1891|29.371|30.8026|31.017|28.1365|28.6097|34.5257|35.1972|38.3118|35.2435|37.5526|40.42|43.4204|42.9047|36.1178|44.183|44.5258|48.3817|52.1028|55.1631|65.0314|62.1107|66.2908|71.208|67.3285|74.8589|75.1944|85.1731|87.4547|78.661|81.5052|92.9201|96.6238|99.1324|95.9321|103.1144|102.0909|107.7898|105.0159|116.8886|120.2871|106.6142|113.6972|105.6152|121.6828|133.3822|133.3572|123.5744|90.2395|104.284|99.6706|130.1344|140.1982|140.3389|143.2893|148.3049|174.1486|162.0437|147.6182|181.5567|166.8585|170.0159|160.8848|188.6916|229.0052|203.34|
2024-08-18 03:16:12|usa_0133|GIS|total_return_price|2|0.8443|0.7476|0.7848|0.7067|0.7439|0.8089|0.7439|0.8201|0.8926|0.8461|0.8852|1.042|1.1775|1.329|1.3809|1.5767|1.6987|1.8565|1.4079|1.6239|1.5387|1.6445|1.7465|1.8635|2.2359|2.3842|2.5987|2.2581|2.8593|3.1124|3.4206|3.9232|4.3069|4.7565|4.8489|5.1681|4.7893|5.2819|5.3613|5.3341|5.0715|4.8986|4.8069|4.4425|4.4181|4.3935|4.4272|5.0442|5.3101|5.3329|5.7422|6.0408|6.0797|5.9099|6.8498|7.0932|6.9363|7.088|8.2414|8.0711|7.7119|7.4515|8.6618|9.3212|9.3528|9.8118|8.8907|7.8342|9.5114|7.7541|10.0021|10.9786|10.4381|10.9951|12.3159|11.602|11.4813|10.6901|11.404|11.0215|12.0996|12.0605|11.7789|12.1062|12.1962|12.5986|12.2133|14.1486|13.4575|12.6291|13.1052|13.6729|14.503|15.2598|15.8427|16.0517|17.5642|16.1342|17.4857|16.3888|18.6216|19.6374|18.8653|15.7882|15.5285|18.266|20.9467|22.3369|22.2504|22.7658|22.4119|23.7416|25.6195|24.6226|26.1573|25.2728|25.4486|26.3696|27.7093|31.5151|32.2994|34.1004|35.1462|35.1352|38.8839|38.0789|37.9395|38.9884|41.0209|41.7841|42.8588|44.0089|47.287|53.6981|46.5612|46.4841|44.0521|41.7233|44.7292|40.3048|34.0862|37.4925|34.8623|39.3025|41.6264|45.7117|45.7176|42.4057|55.0341|56.2666|53.9594|49.2308|56.7274|52.6144|56.6838|62.3419|65.0551|72.0384|80.5714|75.5772|80.4965|65.2182|61.9486|63.03|68.092|69.03|
2024-08-18 03:16:16|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2308|10.4749|10.0711|10.4244|23.8042|35.7299|40.7066|33.5333|50.6156|50.1105|37.9929|37.3616|41.5706|39.6238|25.7266|34.7004|46.9735|41.2574|47.0725|45.5633|51.0725|49.8133|38.2622|40.0501|31.7762|30.5307|31.1334|27.2506|29.5608|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|
2024-08-18 03:16:19|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:16:20|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2372|0.0896|0.1102|0.1083|0.1009|0.1009|0.1326|0.165|0.2106|0.2093|0.257|0.231|0.1727|0.1732|0.3093|0.3788|0.4773|0.6998|0.7987|0.5429|0.4165|0.6058|0.8475|0.995|1.2066|1.1341|0.9438|0.8713|1.0457|1.2342|1.7152|2.3419|3.1017|2.1561|2.7761|2.6332|2.4766|3.4535|3.4581|4.3824|5.8095|6.8224|6.1883|5.3187|6.4262|13.7659|23.5615|26.7243|16.4023|18.7693|27.9795|24.7661|26.523|20.9118|11.3691|11.2866|8.4896|11.4292|9.6788|8.2898|6.4486|8.0513|5.3643|7.5057|8.8716|8.8287|8.6669|7.1879|6.8895|8.9851|7.911|8.5087|10.9026|11.1023|13.0469|12.1351|13.6262|14.755|13.9904|15.7368|17.4176|20.6476|15.2546|16.6766|21.1647|13.2105|12.7204|14.4412|15.8177|15.5976|15.5431|11.83|11.6423|14.3856|15.207|13.9207|9.5829|9.6198|12.3367|11.1506|11.0759|12.4943|15.4473|18.6025|18.5734|22.9023|24.1339|23.8359|26.0703|26.8363|27.1175|29.1422|25.5351|29.4985|25.1648|22.7879|28.4904|35.6969|36.9834|39.0088|39.7916|46.8174|47.6837|46.7406|45.073|38.1873|39.4645|37.237|38.9327|44.4412|31.5341|31.8123|34.3407|50.4707|62.2237|69.6891|69.886|80.8695|81.2433|61.0695|69.6884|80.9563|51.0892|55.5754|54.037|68.0283|71.8162|73.3966|
2024-08-18 03:16:23|usa_0137|CSX|total_return_price|0|0.2349|0.2805|0.2878|0.2908|0.2761|0.2438|0.2879|0.282|0.2732|0.307|0.2835|0.3555|0.4383|0.3916|0.332|0.3554|0.3907|0.4329|0.4877|0.3685|0.3868|0.3484|0.4002|0.4209|0.4015|0.4357|0.472|0.4942|0.4714|0.4783|0.3807|0.4573|0.5362|0.6654|0.7773|0.861|0.876|0.9546|0.8941|1.0479|1.0343|1.1016|1.2019|1.2746|1.2828|1.1883|1.0845|1.1096|1.2622|1.2111|1.3635|1.488|1.4962|1.5904|1.6731|1.4075|1.5577|1.8687|1.9785|1.8365|2.034|1.5643|1.4567|1.4471|1.3678|1.6014|1.5074|1.1247|0.8538|0.7803|0.8124|0.9775|1.2817|1.3892|1.211|1.351|1.4731|1.3588|1.0256|1.1046|1.117|1.1822|1.1529|1.4209|1.2014|1.304|1.3252|1.6041|1.6712|1.7158|1.8736|2.0521|2.4228|2.8595|2.6743|2.8123|3.2813|3.7034|3.5232|3.6396|4.6533|5.2266|4.5568|2.7277|2.1896|2.9551|3.5904|4.1783|4.4084|4.319|4.8381|5.6744|6.9283|6.9444|4.9726|5.643|5.7984|6.0645|5.6627|5.4223|6.8119|6.4519|7.2049|8.0973|8.1986|8.767|9.1703|10.407|9.5567|9.47|7.8559|7.6257|7.623|7.7749|9.151|10.8356|14.0912|16.5776|16.5533|16.8468|17.1295|19.6783|22.9143|19.284|23.2996|24.1722|21.7213|22.7662|18.0904|22.0959|24.6927|28.9326|30.8327|30.8612|28.6899|36.3674|36.3305|28.2808|26.0052|30.3375|29.4243|33.6327|30.4375|34.4359|36.9364|33.45|
2024-08-18 03:16:26|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0013|0.0014|0.0021|0.0023|0.0034|0.005|0.0061|0.0071|0.0081|0.0101|0.0138|0.0162|0.0171|0.0226|0.0219|0.0217|0.027|0.0304|0.028|0.03|0.0379|0.0409|0.0493|0.069|0.0867|0.0918|0.1098|0.1505|0.1645|0.1736|0.2084|0.243|0.3097|0.3585|0.4687|0.5917|0.6539|0.8152|0.9385|1.2317|1.3651|1.8288|2.2534|2.598|3.2683|3.9068|3.5494|4.9999|4.8916|6.6142|7.3605|5.7674|7.6251|7.4206|8.2938|9.0763|7.2405|9.3427|7.7998|10.3494|5.9327|2.8333|3.2376|4.2984|3.6353|5.8501|6.8034|9.5747|10.6984|12.75|12.1628|14.623|14.2443|12.7602|12.6425|13.6641|13.3311|14.2469|15.1779|17.2905|18.8023|21.0038|14.4564|13.0111|14.5475|13.3035|11.7115|7.3092|6.7148|9.0046|12.0487|12.5622|13.5617|12.5855|13.2107|15.0241|16.3483|18.1741|15.1055|17.4492|21.1364|20.0242|21.4555|20.3416|22.4014|23.2127|24.8027|29.2933|30.4363|32.9204|32.357|32.0563|31.6851|28.5203|25.0046|24.0661|27.9566|32.6861|34.3422|34.1656|35.1464|36.3987|34.0344|32.4182|30.1887|28.8739|30.4235|25.9833|32.6072|36.705|39.2276|36.612|24.4545|31.2009|37.5719|43.0925|55.4339|64.0199|63.7392|76.4543|61.9887|45.6018|47.2005|61.7072|58.4164|66.4738|52.2591|56.9997|64.9655|66.47|
2024-08-18 03:16:30|usa_0139|NOC|total_return_price|0|4.4591|5.4154|5.0023|5.2004|4.4648|5.6079|6.0601|6.3767|7.7786|9.4293|8.4796|7.9821|8.9935|9.1654|8.1652|7.2938|9.2853|7.7729|8.8636|4.8861|5.784|5.8445|6.1014|5.5345|5.5438|5.3281|4.7474|3.6705|3.1543|4.0233|3.4363|3.9207|6.5948|5.872|5.436|6.2228|5.7536|6.3683|5.9838|8.4685|9.2682|10.6036|9.0192|9.7075|10.4614|9.8498|12.1202|11.3544|13.2132|14.2024|16.6976|17.6716|17.6824|19.053|22.5678|23.3832|21.4892|25.0712|34.771|33.0674|30.9984|29.8666|21.2682|21.4091|17.6423|19.651|18.9385|16.2244|16.0271|20.1623|27.8068|25.5165|26.8605|24.8413|31.4782|31.554|35.5156|39.3963|39.225|30.7991|27.3674|27.6514|27.7454|30.8971|31.9337|35.0251|34.9222|35.7414|35.6487|36.66|36.2319|40.2557|45.9151|43.2685|46.187|46.1436|50.8494|53.6123|53.9606|54.6599|54.3318|46.9651|42.7466|32.1279|31.436|33.2031|37.9488|41.2726|48.7957|40.8319|45.8643|49.3823|48.1425|53.6532|40.7482|46.1005|48.5544|51.185|53.7358|55.132|57.7097|68.6341|79.484|96.1533|104.0456|101.4739|112.3793|126.335|138.5415|137.2251|144.259|164.8324|173.4985|195.6948|189.1566|206.3716|211.8141|229.5046|258.1817|276.3004|315.3222|278.9348|288.8657|223.9354|247.5542|297.9581|346.8579|319.5301|282.0781|287.8551|296.6247|287.8353|307.1823|346.4171|344.7664|372.1534|431.6992|463.6773|457.2839|532.2498|452.0561|448.1933|434.7249|464.169|476.5495|435.95|
2024-08-18 03:16:34|usa_0140|STT|total_return_price|0|0.5407|0.7462|0.5108|0.4629|0.5108|0.5427|0.6384|0.7385|0.8391|1.0859|0.9816|1.3492|1.5752|1.8683|1.4458|1.5514|2.2298|2.0205|2.0194|1.3488|1.6013|1.6525|1.8236|1.8252|1.9471|2.1302|2.6633|2.7533|2.6505|2.8736|2.0277|2.4941|3.2665|3.2255|4.0234|4.6635|4.6791|5.2236|5.4035|6.4283|6.5559|4.8998|5.2896|5.5888|5.3852|5.8|5.5037|4.3404|4.8575|5.6452|6.1489|6.9455|7.7452|7.9288|8.9499|10.1122|10.8847|14.5455|19.2001|18.3725|20.7576|22.0244|17.3301|22.1379|26.2004|27.2659|20.6877|23.4401|31.1312|34.1379|41.9006|40.0961|30.2122|32.0841|29.5663|34.0244|36.1344|29.248|25.3585|25.6808|20.9136|26.1443|29.9537|34.7667|34.8988|32.7598|28.7952|33.2323|29.6969|32.8943|33.4775|38.0667|41.6246|40.1535|43.2705|46.9095|45.1843|47.8869|47.8746|57.1966|55.8065|45.3678|40.4875|28.1844|22.0645|33.8422|37.7211|31.231|32.3856|24.271|27.0339|33.2719|32.399|32.6406|23.4114|29.476|33.4476|32.9996|31.198|35.1348|44.3562|49.1469|49.747|55.7261|53.0115|51.4944|56.5844|60.5708|56.9685|59.9149|52.5663|52.1637|46.2699|42.9174|55.7223|62.4994|64.3274|72.8133|77.8693|79.8981|81.9838|76.8678|69.5617|52.757|55.4422|47.6305|50.731|68.2398|46.4225|55.8529|52.6007|64.9918|75.4748|74.3912|77.1051|85.1615|80.2739|57.3152|57.1173|73.4502|72.2772|70.4875|65.1618|76.049|76.599|73.31|
2024-08-18 03:16:38|usa_0141|NSC|total_return_price|0|2.3225|2.3532|2.6987|2.5835|2.4146|2.0845|2.3263|2.3993|2.6373|2.8024|2.787|3.3244|4.061|3.6725|3.336|3.5986|4.0216|4.3032|4.5368|3.4963|3.6688|3.9646|4.0456|4.3681|4.6047|4.9503|5.4641|5.8627|5.7927|6.3278|5.4543|6.2871|6.7816|6.9942|8.4429|9.239|9.352|10.05|8.9732|9.8216|10.2151|10.5955|11.1869|11.6399|10.7409|10.5501|10.5044|10.3067|11.4635|11.6388|13.0066|13.9049|15.0116|15.0458|16.3353|15.83|15.4387|18.3673|18.9249|17.049|20.9452|16.6981|16.3946|17.9865|15.0832|17.3266|14.1873|11.969|8.4936|8.8913|8.8358|8.1584|10.2982|12.7738|9.9773|11.3862|14.9117|14.6039|12.6538|12.5711|11.7145|12.1586|11.7667|15.1009|14.1566|17.0538|19.1943|23.4261|24.0582|20.1734|26.5207|29.4071|35.5825|35.1244|29.1972|33.4478|33.8104|35.2741|35.0005|34.1829|37.016|42.9135|45.538|32.5311|23.5465|26.5409|30.6079|37.4772|40.2373|38.4116|43.3608|46.0383|51.0942|55.5669|45.5197|54.6755|49.7238|54.555|48.693|47.7032|59.8825|56.8078|60.9136|73.5388|77.4324|82.5729|89.9368|88.7983|83.8397|71.5842|63.0506|70.3239|69.8285|71.8811|82.5055|92.4601|96.2969|105.2077|114.9427|126.5322|119.1367|133.0498|159.9357|133.1376|167.2483|179.1505|162.2921|176.2589|133.145|161.0113|197.2056|219.9093|249.5198|247.4835|224.0501|279.8566|269.3079|215.62|199.8734|236.2283|204.3407|220.0308|192.2131|232.3676|251.9899|213.514|
2024-08-18 03:16:42|usa_0142|ETN|total_return_price|0|0.8002|0.9738|1.0794|1.2959|1.1376|0.9618|1.208|1.2464|1.208|1.2025|1.2431|1.5047|1.7722|1.6231|1.635|1.7778|1.928|2.2586|2.4196|1.9639|2.0605|2.0909|1.9885|2.1504|2.2303|2.3806|2.452|2.2872|2.2824|2.5784|1.8336|2.099|2.3979|2.6129|2.7201|2.8413|3.3179|3.575|3.5099|3.7174|3.8339|4.1574|4.7491|4.7451|5.4715|4.9469|4.5495|4.7538|5.2498|5.693|5.2345|5.3443|6.053|5.9355|6.1647|7.1772|7.3158|9.1066|9.6894|9.4106|10.0922|8.2897|6.7372|7.6537|7.8042|10.0977|9.5225|8.0688|8.7294|7.5458|6.9915|8.5942|9.1541|9.4248|8.009|10.1331|11.095|10.0192|8.834|10.8951|9.8173|11.0922|12.5765|15.3983|16.0631|18.5919|18.2845|20.9533|19.0247|17.5156|18.6692|19.8107|21.6611|22.4841|20.656|22.6669|25.346|28.3432|30.316|29.8147|24.6517|26.4422|17.6041|15.7536|11.818|14.4657|18.5327|21.0019|25.2074|21.9168|27.8273|34.4614|37.8791|35.3831|24.5979|30.39|35.0557|28.1042|33.8153|39.0768|44.4743|48.1264|50.6507|56.3391|55.9676|57.8929|47.8695|51.707|52.1032|52.1707|40.0117|40.9862|49.7611|47.9418|53.2155|54.8466|61.1189|64.6553|64.311|66.6609|67.9731|64.1569|75.0505|59.9661|70.9819|74.0201|74.5485|85.6104|70.8311|80.5156|94.5805|112.1413|129.7742|139.8047|141.5152|164.5137|145.2549|121.2872|129.0823|152.6975|167.5201|197.6256|210.4288|238.5497|310.7021|312.4983|
2024-08-18 03:16:45|usa_0143|APD|total_return_price|0|1.8495|2.1606|2.155|2.0192|2.0814|1.8665|1.9796|2.0814|2.1889|2.517|2.3755|2.9199|3.6497|3.2232|3.0466|3.275|4.1926|4.4274|4.6417|3.8859|4.3038|4.8869|4.0746|4.0456|4.2377|4.0001|4.5965|4.8586|5.325|5.7987|4.6469|5.7087|7.0642|7.1094|7.1284|7.8918|9.0993|9.1757|9.6316|10.1988|9.6766|8.6619|8.6068|9.8818|10.0172|9.5722|10.6204|10.1979|11.9756|12.8736|12.1016|12.3128|12.8173|13.5927|13.8115|16.4601|16.2329|20.0465|19.9894|19.905|20.136|19.5287|14.6116|19.7393|16.9905|20.311|14.5815|16.9388|14.4512|15.7235|18.5217|21.1975|19.9588|23.8927|20.267|24.7569|27.3754|26.8737|22.4876|23.0068|22.4187|22.6461|24.6876|29.0552|27.7029|29.1925|30.4162|32.5985|35.7888|34.2942|31.5594|34.0732|38.8926|37.2208|38.8588|41.3595|43.7683|47.8027|58.393|59.1538|55.4623|59.8872|41.7681|30.9642|34.937|40.4188|48.8502|51.3438|47.1768|41.6717|53.5901|59.1946|59.1041|63.0604|50.7897|57.0768|61.9762|54.9958|56.8106|58.1924|60.8712|64.4957|75.5895|79.8253|85.6119|93.1037|94.8189|105.6456|111.4488|101.4289|95.2383|97.77|108.9439|108.1597|114.4799|119.9172|113.5938|120.9108|127.8075|140.3511|136.984|135.0939|145.8659|140.7168|168.9235|201.292|198.3223|211.0999|180.4878|219.5617|272.0874|250.8191|259.6515|266.8914|238.9803|285.3182|235.8611|228.4836|222.6767|296.4864|277.9795|291.6351|277.6238|269.9421|240.6082|256.28|
2024-08-18 03:16:49|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2878|1.0906|1.2878|1.6221|1.6257|1.6235|2.0368|2.3158|2.6793|2.6272|2.4933|2.7879|2.5361|2.4619|2.5782|2.4402|2.7942|3.4172|4.2905|4.681|5.5972|6.383|8.318|9.5938|9.748|9.4052|9.7882|11.927|12.9444|13.6769|15.7987|17.1023|20.4957|21.3572|21.4165|20.6565|17.9526|18.3928|21.6571|27.1969|26.022|25.0917|27.9142|24.123|27.7857|32.1443|42.4429|42.5179|44.0898|47.6858|50.224|56.5729|48.7828|41.8519|56.7783|61.8095|90.212|83.1328|121.7244|129.6154|150.22|
2024-08-18 03:16:51|usa_0145|PPG|total_return_price|0|1.4023|1.4479|1.4992|1.5904|1.3852|1.2712|1.5391|1.4992|1.6987|1.9096|2.0521|2.3257|2.9715|3.1554|2.993|3.4249|4.1733|4.4743|4.3315|3.1991|3.7984|4.4808|4.2678|4.0287|4.3873|4.4753|4.3856|4.1059|4.4587|5.0533|4.6449|5.0443|5.287|6.0424|6.0325|5.6033|6.6819|7.3785|6.6493|7.5308|7.817|7.5949|7.6252|8.935|8.8183|8.9585|9.5346|8.9989|9.2213|10.5509|11.4883|11.4127|12.2693|12.3162|13.8242|14.3474|13.8899|15.0384|16.2989|14.9426|17.8709|18.3759|14.5125|15.5837|13.808|16.0032|16.3573|17.1641|14.4615|12.3395|11.1574|13.136|13.1829|15.1526|13.2877|15.1423|16.2155|18.42|13.4014|15.1653|13.758|15.625|16.2093|20.0241|18.3682|19.8664|19.6066|21.958|23.1855|20.4854|19.4616|19.1877|21.1591|22.2003|22.7373|21.9189|24.1769|26.3451|26.3275|24.6475|21.4068|20.4655|20.9805|15.4338|13.6324|16.4078|21.96|22.2879|25.1205|23.3911|28.411|33.0373|37.6494|36.1298|28.3264|33.6857|38.8973|43.3266|47.1362|55.8219|55.4816|60.8894|69.7415|79.4405|81.298|88.6103|83.2364|98.1148|96.0063|97.9841|75.1512|84.9861|96.2526|90.2482|89.908|82.7782|92.1563|96.7863|96.0531|103.6681|99.4204|92.8008|98.0627|92.2668|102.3173|106.2456|108.358|122.5361|77.0688|98.3291|113.7325|134.8835|141.0902|159.8891|135.1722|163.5832|124.823|109.3925|106.4147|121.5304|129.7217|144.6633|127.1938|147.2862|143.3718|125.1721|
2024-08-18 03:16:55|usa_0146|ITW|total_return_price|0|0.6376|0.8378|0.7678|0.8495|0.7717|0.7464|0.8708|0.8786|1.0613|0.9952|0.9058|1.0885|1.2469|1.3155|1.3294|1.6433|2.2081|2.5008|3.0016|2.1149|2.242|2.7958|2.2712|2.2546|2.2053|2.4088|2.8277|2.9536|3.3359|3.5694|2.9751|3.2217|3.6931|4.2259|4.6038|4.3148|4.406|4.1487|4.5742|4.4801|4.8924|5.1682|5.3588|5.4297|5.6556|5.4633|6.03|6.1928|6.9407|7.8321|8.4091|8.4512|9.2805|9.7356|10.4106|11.5564|11.8889|14.5155|14.4791|17.5578|18.5233|19.5462|16.0189|17.0904|18.2757|24.2675|22.1204|20.0984|16.4877|17.0641|16.79|17.96|17.1977|19.211|16.4896|20.7034|22.1867|21.0118|18.0145|20.1015|18.091|20.5576|20.7586|26.3638|24.971|30.2921|29.5297|29.4627|28.5494|25.4977|26.4546|28.3785|31.1681|30.8524|29.2993|30.2785|33.9619|35.8055|39.5981|35.7297|32.3709|32.0722|30.2143|24.0433|21.3667|26.0814|30.0525|33.9862|33.7616|29.6354|34.0025|38.8621|39.3415|41.6286|30.9033|34.9623|43.0221|40.1144|45.3937|46.7025|47.0936|53.7549|59.5966|66.0306|64.2052|69.4526|67.3464|75.9268|78.2764|74.3534|67.1221|76.0248|84.4891|86.3891|99.9398|102.6577|111.5948|121.2299|125.8804|142.6171|134.5815|119.6772|122.7649|111.0939|126.7494|134.0717|140.0864|161.7563|128.9415|159.6544|177.4526|188.3236|205.6515|208.604|193.9127|232.7597|198.5959|174.0068|173.6864|213.0743|236.7604|244.5776|226.5352|259.0221|266.7475|236.96|
2024-08-18 03:16:58|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0025|3.9425|3.788|4.0319|4.0275|2.4169|2.5934|3.0504|2.6395|2.3797|2.4685|3.8181|3.9701|4.4133|4.6758|4.4741|4.6438|4.4429|4.8388|6.301|4.7739|3.388|4.7424|5.3278|4.6909|4.9555|6.0188|7.8072|9.6281|10.4955|11.9056|19.2416|20.8121|29.7805|27.2116|31.5663|35.1746|27.2533|27.1349|34.286|39.3376|35.8559|37.4477|26.3197|22.1427|16.3741|11.7981|9.827|9.3465|10.8259|9.4394|11.1358|10.1912|9.9572|13.1835|17.0373|14.6392|10.206|12.1637|14.9904|14.1565|18.6935|20.2656|27.1477|22.8301|22.5597|33.4652|35.4395|33.5897|31.1852|33.5485|43.435|43.0299|41.5704|49.2577|45.1191|36.2634|38.1074|49.5827|48.6138|49.9987|57.606|69.4094|70.6999|85.0505|87.9008|58.4908|66.906|68.2759|68.7346|76.1947|37.3391|49.18|36.8627|49.0003|62.9746|69.5421|63.7587|68.7247|93.9718|99.1618|100.5659|120.2365|133.2773|113.0234|137.6336|127.2852|168.3953|155.7228|
2024-08-18 03:17:01|usa_0148|ADM|total_return_price|0|1.4457|1.7565|1.5416|1.3832|1.3351|1.225|1.2252|1.33|1.4657|1.684|1.5025|1.8953|2.1704|1.9976|2.0431|2.113|2.2646|2.823|3.2052|2.5761|2.4286|2.4626|2.4896|2.6686|3.043|3.6511|4.2579|4.6733|4.6023|5.1883|4.9998|4.8445|4.6895|5.0402|5.7453|7.4331|5.9231|5.3108|5.8765|6.2661|6.0942|5.5966|5.5711|5.6704|5.9872|5.8372|6.8241|8.1339|7.3052|7.3644|6.3931|7.5079|7.6844|8.0192|8.4985|9.734|7.9291|10.4244|11.204|10.1732|10.3141|9.1308|8.3136|8.556|7.3043|7.7345|6.4344|6.4607|5.5229|5.2489|4.8691|8.5069|7.4828|7.426|7.58|8.6687|8.4465|7.784|7.6518|7.6177|6.6679|7.9899|8.175|9.5307|10.6111|10.493|10.7786|14.2137|15.7142|13.7282|15.8997|15.9564|21.8441|26.858|24.7061|20.9031|24.0824|21.7837|21.8501|30.7653|27.3542|22.4972|14.6798|19.4147|18.7997|18.2185|19.9894|21.5135|19.9581|17.93|22.2773|21.098|25.368|21.3465|17.6656|20.4846|22.8053|21.3771|19.8163|20.1087|24.914|25.1878|27.507|32.5555|32.7406|33.4637|38.9544|39.8243|36.5193|37.3479|32.2959|28.7929|28.7625|34.2478|33.9037|36.9673|37.5533|34.0106|35.2079|33.4644|36.4944|38.8575|42.9099|35.23|37.3972|35.6839|36.2586|41.2552|31.5594|36.1572|42.4735|46.3877|52.8186|56.4633|56.2456|63.7022|85.52|73.8638|76.9338|89.1702|76.9217|73.3969|73.6511|70.9634|62.3008|60.45|
2024-08-18 03:17:06|usa_0149|SYK|total_return_price|0|0.3435|0.3925|0.3619|0.3037|0.2944|0.2331|0.2546|0.2699|0.2975|0.3757|0.3268|0.3927|0.5646|0.6797|0.5569|0.5247|0.6321|0.827|0.8193|0.5738|0.7119|0.7533|0.7042|0.6628|0.8193|0.8718|0.921|1.2157|1.1543|1.3753|1.2034|1.535|2.0015|2.4559|2.7506|4.9175|3.639|3.2702|2.9997|3.8543|2.6352|2.549|2.7338|2.79|2.7159|2.6172|3.432|3.6377|4.5285|3.7984|4.6156|5.2058|4.8774|4.5118|5.9745|5.9439|4.9491|6.9387|8.6918|7.4335|9.354|7.6578|6.7846|11.0137|10.0886|12.0263|10.2261|13.9521|13.9772|17.5341|17.2084|20.3086|20.975|22.0187|21.2359|23.4723|24.2605|21.518|23.1627|27.0397|27.656|27.9461|30.339|34.305|35.7255|44.2439|38.8045|39.0154|36.0721|38.4575|39.9696|36.0139|35.941|34.1334|40.1965|44.8498|53.9728|51.3441|55.9585|61.0724|53.1686|51.395|50.9209|32.9845|28.1049|32.8111|37.509|41.7951|47.6027|41.7712|41.8907|45.0959|51.2101|49.5869|39.9663|42.334|47.43|47.2918|47.9545|47.4577|56.7112|56.4549|59.223|66.1058|71.9505|74.7341|71.8397|84.225|82.6795|85.9625|84.9427|84.2363|97.5955|109.3644|106.587|110.0872|121.355|128.3182|131.711|144.0354|150.1363|157.9831|166.6807|147.5426|186.4119|194.5184|205.1546|199.6676|158.9175|172.5654|200.1082|235.9414|235.1477|251.3468|255.8098|260.0655|260.6611|194.6368|198.8403|240.7713|281.8856|302.0136|271.2778|298.0744|357.0293|340.25|
2024-08-18 03:17:10|usa_0150|MMC|total_return_price|0|1.2176|1.2881|1.3215|1.4774|1.4366|1.2918|1.4254|1.7521|1.8337|2.1456|1.9971|2.4404|3.2189|3.5813|3.96|3.744|3.9813|3.8938|4.027|3.1316|3.1852|3.5724|3.6937|3.727|4.1709|4.3906|4.9804|5.3749|4.9588|5.3778|4.372|5.5669|6.1821|5.677|5.669|6.0029|5.6226|5.813|6.8279|6.9648|7.2857|6.7589|6.8016|6.3826|6.5745|6.6595|6.2937|6.4448|6.7408|6.7169|7.3416|7.4839|7.9028|8.2846|8.4092|9.086|9.9797|12.6744|13.6995|13.4148|15.8124|16.5085|13.6802|16.2095|20.7164|21.1978|19.3408|27.1899|31.5084|29.9634|38.2655|33.857|27.6173|29.5165|28.407|31.7282|33.4564|28.8015|24.9801|27.9281|25.9215|31.2484|29.3043|29.86|28.8687|28.4145|28.942|20.9617|19.4898|17.8479|19.702|20.7109|19.2485|17.7313|18.6801|20.4716|19.6789|20.8826|17.3504|18.1385|16.8061|18.4655|22.2555|17.134|14.4412|14.497|17.9978|16.2028|18.0847|16.8371|18.1719|20.7796|22.8281|24.0541|20.6205|24.758|25.8546|25.5862|27.1268|27.7422|30.7605|32.5404|35.7183|39.8973|40.8933|43.2073|43.8777|48.2497|47.5154|48.2704|44.6974|47.7414|52.6557|59.6051|58.8498|59.4521|65.3202|69.2388|74.7955|72.9627|74.3677|74.1539|75.1957|72.8589|86.217|91.9963|92.6863|103.7037|80.8049|100.8728|108.1956|110.8145|115.8557|134.3144|145.1072|167.1382|164.4305|150.2635|145.0442|161.3717|162.9693|184.6826|187.551|187.4293|204.4907|209.9303|
2024-08-18 03:17:14|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.9852|7.6912|7.1898|5.8922|5.8716|5.9437|5.9575|7.2642|7.5346|9.0542|10.5782|10.855|11.8513|12.8518|15.2107|15.661|19.3213|21.3413|24.1968|24.5513|24.5209|22.4022|20.8215|20.058|19.5615|13.6074|13.1667|13.1738|12.8055|19.4617|24.509|23.7095|24.9751|21.3232|19.3485|21.8167|21.4782|20.7625|21.7197|19.6165|21.2214|21.8847|25.9269|27.5654|28.4034|29.4564|31.9214|33.5626|37.3008|34.7071|34.1313|33.1077|34.9924|40.3533|42.1127|39.0955|40.2879|37.7204|34.7087|32.2098|30.8051|31.4493|22.7199|13.4535|17.2727|21.8258|21.5612|23.3369|20.8902|23.1093|23.5088|23.5899|22.8153|17.8571|20.8384|25.2037|27.0388|30.7018|31.3063|38.4544|37.904|40.0274|43.3856|45.2437|47.1809|49.5343|56.9365|57.9265|53.0349|47.8647|51.2732|55.9219|58.3487|57.9865|62.4118|68.9342|75.1354|78.4034|89.6511|81.574|78.9217|85.7386|72.1511|82.6757|89.7346|96.3734|100.1612|82.1089|87.2995|85.2291|100.0442|105.3395|120.2918|118.101|109.9131|130.3182|119.992|118.7222|130.1093|107.0471|106.2088|109.4312|138.3966|172.0452|159.66|
2024-08-18 03:17:17|usa_0152|ECL|total_return_price|0|0.9572|1.0142|0.9264|1.1021|0.764|0.7947|0.8913|0.9484|1.0186|1.1679|1.1679|1.4582|1.7325|2.0861|1.6274|1.6652|2.0095|2.0836|2.3053|1.7394|1.8982|1.6859|1.877|2.0128|2.0435|1.9597|2.3662|2.2157|1.8688|2.0674|1.4783|1.7008|2.1958|2.2407|2.7123|2.4421|2.8262|2.7067|2.9603|3.0807|3.2437|3.6294|3.592|3.8444|3.5204|3.7969|3.772|3.6429|4.2553|4.3207|4.8939|5.3397|5.364|5.9254|6.0876|6.8152|6.9121|8.7173|8.8962|10.1915|10.6983|11.4726|10.56|13.4788|13.257|16.3303|12.8129|14.7374|13.8674|14.8126|13.7197|16.4817|16.2392|15.734|13.9521|15.5143|17.674|17.9246|16.2294|19.3103|19.3016|20.0872|19.8678|21.5995|22.58|25.1237|25.0117|28.0179|26.4301|25.9478|25.6719|29.2441|30.8794|32.8882|34.7862|36.8135|35.1158|34.9631|38.7526|42.1501|35.8487|35.5886|40.2758|29.2969|29.0821|32.7688|38.9765|37.7137|37.3163|38.259|43.3596|43.2382|43.9095|48.6789|42.3557|50.2685|53.8475|59.9683|56.8884|63.3178|70.8223|75.4523|87.6813|92.8214|96.3742|99.6167|102.9861|94.0361|103.1987|102.3086|99.5749|104.1183|101.8536|108.6386|111.828|108.0212|115.8463|123.0352|119.5357|125.092|128.1668|131.5832|147.3925|138.9409|166.9051|187.0972|188.1008|183.7699|148.7735|190.3794|191.6735|207.9696|206.2294|198.8711|201.8588|227.4872|171.7657|150.1105|141.4498|143.0928|163.2842|184.6943|168.0897|197.3876|230.3588|238|
2024-08-18 03:17:21|usa_0154|CAH|total_return_price|0||0.5529|0.6631|0.6272|0.5453|0.5734|0.6169|0.4915|0.6686|0.6695|0.6366|0.7671|1.09|1.0456|0.7867|0.7547|0.952|0.9986|0.8331|0.5123|0.7491|0.8346|0.9439|0.8665|1.0284|1.2427|1.3989|1.6412|1.4421|1.8129|1.6804|2.2499|2.9883|3.1483|3.9826|3.2173|3.2466|3.1704|3.0677|3.2028|3.153|3.0235|3.9016|5.0474|4.888|5.2161|5.5778|6.1832|6.3552|6.3109|7.4014|7.3236|8.6001|9.6597|11.0717|11.7157|10.9429|11.5285|14.3039|15.1427|17.7844|18.9144|20.8393|22.9838|20.0012|19.4458|16.5369|14.5388|13.9419|22.5005|26.8269|30.3198|29.4567|31.5268|33.8052|29.5745|32.4403|28.118|28.4947|27.1318|26.1301|29.5109|26.8179|28.1089|31.6855|32.234|20.1599|26.8026|25.7393|26.5994|29.3458|31.841|34.5516|29.8866|30.5994|30.0479|34.0802|33.0807|29.3609|27.1949|24.8063|24.4609|23.462|16.508|15.1672|14.8359|18.2406|22.0613|24.7749|23.2421|22.9829|26.7836|28.8906|32.057|29.7035|28.955|30.8909|30.2723|28.2597|30.0622|30.5828|34.9033|38.788|49.9167|52.5149|51.7051|56.7584|61.4192|68.9393|64.1723|59.2299|69.1235|63.7571|61.0551|61.1633|57.0055|64.949|62.4229|53.9834|49.4256|50.9395|40.0626|44.6981|37.316|40.6907|40.2185|40.707|44.0487|42.1684|46.34|42.1239|48.495|55.4375|52.5469|45.9613|48.3021|53.6465|49.9159|64.146|74.4234|73.581|92.6602|85.0667|99.8356|111.3246|97.8144|
2024-08-18 03:17:24|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:17:25|usa_0156|DE|total_return_price|1|2.7093|2.4783|2.5671|2.6116|2.2651|1.7588|2.0786|2.274|1.9542|2.0875|1.7854|2.0173|2.4749|1.5968|1.7237|1.9935|2.0804|2.4979|2.0696|2.7136|3.4801|3.4482|3.5663|3.5982|4.0265|4.5071|4.1984|5.073|5.8275|5.6924|3.162|4.3653|3.9755|4.2059|4.656|4.1683|4.1665|3.5691|3.3983|4.0374|5.295|5.6345|6.8917|7.2318|6.9233|6.3817|6.5706|6.5914|7.6384|8.4257|8.4414|10.6863|11.1302|10.251|12.1072|12.4194|13.4251|16.6604|15.4723|15.5711|17.3104|11.9556|10.5976|9.8237|13.0487|11.6717|11.1242|13.4773|12.5302|12.0354|11.5691|13.5531|13.0462|13.4033|11.8879|14.1992|14.5301|13.7064|15.2057|13.8968|14.5796|16.8953|20.2525|20.9858|22.9539|21.2045|20.2962|23.6616|21.4109|25.2934|20.9784|24.95|30.6715|25.4814|30.033|35.5411|38.9311|43.0096|55.5199|62.937|60.616|50.7799|28.0446|25.4516|30.4658|32.5132|34.0758|37.5554|45.1852|50.6211|58.5475|69.588|74.9216|60.6373|58.9695|67.2847|64.6858|60.7021|67.896|75.1455|71.7639|67.1728|66.5794|70.3248|76.8059|70.4999|71.3712|71.555|76.5538|80.4927|66.9189|66.5819|73.2688|68.2015|78.0597|95.1849|99.7922|115.264|119.981|150.8359|123.1428|132.4064|124.4197|151.4403|153.6834|154.4084|163.067|149.1411|137.1976|167.6085|215.4986|276.2816|355.6449|347.6588|330.1009|364.0808|366.1242|334.0152|386.5121|414.0517|371.3213|423.2931|361.2651|390.5984|389.883|371.98|
2024-08-18 03:17:29|usa_0157|BDX|total_return_price|0|1.5905|1.5696|1.3609|1.2273|1.1688|1.1104|1.2482|1.3233|1.6614|1.8242|1.8451|2.0822|2.9098|3.7315|3.3437|3.4081|4.2817|4.3737|4.3436|3.5268|3.8694|3.5808|4.0069|3.6566|3.5685|4.0728|4.0818|4.432|4.3539|5.0672|4.7711|5.4273|5.7237|5.4612|5.0146|5.0775|5.2492|5.5716|5.641|5.928|5.511|6.0874|5.7526|5.4955|5.7935|6.3475|7.5254|7.5196|8.5325|9.1947|9.9607|11.9187|13.0478|12.8249|14.1837|13.9469|14.5085|16.6691|15.5187|16.2538|22.1783|25.347|26.9072|27.9866|25.1782|19.7617|18.541|17.7384|17.5043|19.1463|17.7031|23.2521|23.7853|24.1674|25.0515|22.5141|25.6878|23.5242|19.4571|21.096|23.7458|26.8546|25.0372|28.6291|33.8437|36.2247|36.3152|40.0295|41.2996|37.2156|37.315|42.9217|44.1486|43.986|51.0118|50.8113|55.8816|54.3254|60.0267|61.363|63.2365|60.0938|59.5279|50.9984|50.4076|53.7281|52.8118|60.0054|60.1971|51.9839|57.2733|65.6664|62.1888|67.6386|57.8623|59.3367|62.0431|60.1081|63.5549|63.6733|78.3049|81.362|82.7674|91.9116|97.864|99.3496|96.04|117.9536|122.2116|121.092|113.9202|132.9087|131.5497|147.5347|156.9533|145.2303|161.5823|172.5349|173.9314|190.6765|193.7082|214.8564|234.7867|203.356|226.1049|228.9246|230.4918|248.586|210.7285|220.1784|214.858|231.8762|226.1067|226.9504|230.1648|236.32|250.8088|239.2327|216.9631|248.5221|242.8552|259.9513|255.4273|241.8881|246.4731|233.71|
2024-08-18 03:17:32|usa_0158|MU|total_return_price|2|||||2.4449|3.011|2.6978|1.1201|0.7949|0.7106|0.8551|1.108|1.2044|0.9756|0.4697|0.6504|1.2044|1.1562|0.7949|1.8548|2.0595|1.65|1.4934|1.8789|2.3606|1.385|0.9756|1.1683|1.3007|0.8672|0.9515|1.4934|1.6018|1.361|1.2817|1.8863|1.4389|1.4752|1.8187|2.3764|2.8856|5.1771|4.491|6.8821|8.1742|9.798|10.2374|15.1295|21.8028|37.5912|26.7943|15.6787|15.7616|11.1619|16.2523|18.5215|20.852|21.8639|12.2045|16.2829|11.5606|11.1619|20.2694|28.2728|18.6135|36.583|32.9339|47.9289|68.6276|80.2188|30.91|33.5791|36.7976|36.9056|26.6513|31.5478|23.1383|16.9269|15.5139|7.8403|11.108|14.091|12.7663|14.7583|14.6862|11.2944|10.8725|11.2846|10.7743|11.6869|13.9929|15.2195|16.2498|16.9563|14.3265|11.6379|11.9519|11.2355|8.1642|7.3792|7.9188|4.1606|2.6887|3.1597|4.9652|7.232|7.3792|8.8903|8.9197|6.3375|7.1329|10.9215|10.009|5.7993|5.8778|8.3899|5.7306|6.0937|5.8533|8.2181|11.4612|13.3158|20.7048|23.7369|28.0545|31.9894|35.2767|30.0955|27.4069|16.1026|15.6316|10.4309|12.4818|16.1811|19.1642|23.001|30.1937|31.3712|41.596|47.8958|61.3981|51.5363|37.8378|40.1143|31.9992|44.4221|46.6201|51.5755|47.0126|44.6576|62.8896|89.8156|82.5641|72.3196|82.5419|87.4106|72.7349|55.793|57.0184|57.3167|67.743|69.602|75.8785|90.4435|124.8908|107.99|
2024-08-18 03:17:36|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.3125|4.875|4|4.75|6.375|9.25|6.6875|6.125|7.125|7.5|6.75|8.188|9.375|13.25|13.25|15.188|14.75|20.125|20.25|19.125|18.875|16.5|15.969|11.25|11.5|14.875|12.625|12.0625|15.5313|17.5|23.4063|52.6875|84.5|71.5|36.5313|49.5|18.04|24.59|27.86|16.263|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|
2024-08-18 03:17:39|usa_0160|LUV|total_return_price|0|0.9232|1.1679|1.0542|0.999|0.8509|0.782|0.7303|0.8096|0.9019|1.0227|0.8532|0.9929|0.7954|0.7734|0.872|0.7664|0.786|0.7547|0.7418|0.5004|0.6418|0.7134|0.6395|0.7632|0.9765|1.0298|1.0121|0.9095|0.9013|0.9785|0.7845|0.9996|1.6003|1.4871|1.395|1.9542|2.1556|2.4573|2.6955|3.3854|4.3339|5.01|5.9664|6.4421|5.6466|4.5276|3.8823|2.8918|3.0875|4.1257|4.3434|3.9776|5.1469|5.0407|3.9609|3.8112|3.8345|4.4864|5.5398|6.4097|7.6976|7.7168|7.8174|8.7731|11.8307|12.176|8.9148|9.505|12.2244|11.1262|14.251|19.7081|15.6532|16.3095|13.0933|16.3088|17.0801|14.2681|11.5346|12.2799|12.6908|15.205|15.6512|14.2753|12.5723|14.8241|12.0575|14.4164|12.614|12.3432|13.1628|14.5673|15.9547|14.5221|14.7832|13.5981|13.0516|13.2422|13.1484|10.8421|11.0237|11.5963|12.9075|7.6719|5.6377|5.9978|8.5603|10.1967|11.7977|9.9184|11.673|11.5966|11.2882|10.2107|7.1928|7.662|7.3794|8.2662|7.8714|9.2006|12.1217|11.624|13.1674|17.0749|21.4365|24.4427|30.7908|38.6415|40.5044|30.3162|34.916|39.5836|41.2569|36.1958|35.9981|46.232|49.955|57.8377|52.2262|61.185|53.6623|47.8147|58.8404|43.9227|49.2002|48.3111|51.5674|51.7065|34.2415|32.8664|36.0589|44.8188|58.7134|51.0497|49.4535|41.1936|44.0399|34.7319|29.6548|32.376|31.6194|35.3715|26.5955|28.5479|29.0074|28.61|
2024-08-18 03:17:43|usa_0161|AFL|total_return_price|0|0.1489|0.1879|0.2018|0.1693|0.1414|0.1484|0.1832|0.1961|0.2291|0.309|0.3042|0.3573|0.4955|0.5753|0.4486|0.4549|0.4521|0.4588|0.5933|0.5027|0.5783|0.476|0.4715|0.4894|0.6077|0.5743|0.6444|0.6515|0.5366|0.5806|0.4917|0.7074|0.8587|0.8108|0.9261|1.1218|1.036|1.1441|1.1954|1.314|1.3754|1.3594|1.5502|1.3746|1.4882|1.6394|1.6631|1.5648|2.011|2.1529|2.0485|2.1539|2.3275|2.2321|2.6601|3.2109|2.8234|3.5662|4.1035|3.8765|4.8051|4.6148|4.3574|6.7046|8.3295|7.3361|6.4275|7.2533|7.0169|7.0871|9.8976|11.1665|8.5316|9.7713|8.3937|7.6504|9.2073|10.0078|9.6167|9.4566|10.0851|9.6964|10.2112|11.4639|12.7485|12.9422|12.514|12.7475|11.9552|13.9246|14.6114|15.0061|14.6291|15.0649|14.9181|15.0503|15.4569|16.9491|18.8825|20.8053|21.6596|21.0174|19.7476|15.4972|6.6291|10.7392|14.8623|16.1843|19.1114|15.1131|18.4229|20.2155|19.0085|16.9055|12.7599|15.9108|17.0312|15.893|17.9966|20.1077|19.8315|22.2983|23.9213|25.9196|24.6065|24.4453|23.0162|24.2982|25.6212|25.0501|23.5529|24.4284|25.9347|29.8172|29.8654|29.0944|30.4604|32.8641|34.6201|37.5383|37.6455|37.2204|40.9521|39.8668|43.993|48.476|46.5122|47.2624|30.7541|32.6247|33.1624|40.8348|47.3291|49.9145|48.7711|54.9427|60.9682|52.7653|53.9418|69.4536|62.6607|68.2221|75.4406|81.5129|85.3704|89.31|
2024-08-18 03:17:47|usa_0162|GLW|total_return_price|0|1.3273|1.6225|1.5241|1.3393|1.2649|1.2241|1.2793|1.3249|1.3681|1.6993|1.7666|2.3862|2.938|2.8461|1.8865|2.1708|2.4681|2.5631|2.8679|1.8975|2.0847|2.3777|2.5078|2.9114|2.8713|3.163|3.4135|3.7114|4.0567|3.8148|3.3334|3.9598|5.3853|5.5308|6.2553|6.9146|6.1322|6.8403|6.7798|6.8796|6.2715|6.1666|6.2488|5.257|6.0911|6.1956|6.1831|5.7416|6.9603|5.3753|4.7309|5.3269|5.866|6.4698|6.6146|7.8879|9.548|12.0119|10.2372|8.0799|9.6738|7.6319|6.5098|9.9917|13.3673|15.6743|15.3667|28.9509|43.5984|60.7065|66.8452|35.6888|14.0126|11.353|5.9924|6.0604|5.1771|2.4119|1.0871|2.2489|3.9678|5.0209|6.4001|7.0863|7.5958|8.903|7.5279|7.9967|7.5619|11.2919|13.1331|13.3573|18.2898|16.435|16.5845|12.7118|15.4499|17.359|16.7826|16.3714|16.4396|15.7913|10.7404|6.5804|9.2071|11.1811|10.6923|13.5274|14.1991|11.3802|12.921|13.6934|14.6547|12.926|8.8332|9.3223|10.1678|9.3919|9.6135|9.301|9.8964|10.632|10.9782|13.4892|15.8423|16.7804|14.8568|17.6996|17.5918|15.3907|13.4525|14.4564|16.6407|16.4249|19.0809|19.6943|22.0335|24.6517|24.6781|26.515|23.2487|23.0957|29.7943|25.6443|28.2594|28.5661|24.6976|25.3817|18.0667|22.9982|28.9733|32.3806|39.3802|37.2219|33.4053|34.2981|34.2314|29.4491|27.3367|30.332|33.7795|33.8503|29.6881|29.9584|32.7103|38.85|
2024-12-09 13:06:59|usa_0000|AAPL|total_return_price|0|0.1453|0.168|0.0795|0.0838|0.0851|0.0911|0.0864|0.1001|0.0761|0.0619|0.0541|0.0756|0.0971|0.1233|0.1152|0.1392|0.2217|0.2789|0.3896|0.2902|0.2769|0.3208|0.3006|0.2805|0.2489|0.2889|0.3124|0.248|0.2841|0.3168|0.2059|0.3063|0.4855|0.297|0.3551|0.4054|0.4197|0.3465|0.3266|0.4334|0.3744|0.2877|0.171|0.2148|0.245|0.1961|0.2501|0.2904|0.2632|0.3477|0.2797|0.2401|0.185|0.1582|0.1671|0.1572|0.1375|0.1073|0.1633|0.0989|0.2071|0.2161|0.2871|0.3083|0.2707|0.3488|0.4552|0.7743|1.0229|0.7824|0.3879|0.2241|0.3324|0.3502|0.2336|0.3299|0.3565|0.2669|0.2184|0.2159|0.213|0.2871|0.3121|0.3219|0.4073|0.4902|0.5837|0.9701|1.2554|1.109|1.6151|2.1658|1.8895|1.7254|2.3192|2.5559|2.7991|3.6767|4.6235|5.9675|4.3232|5.0444|3.4242|2.5713|3.1669|4.2909|5.584|6.3487|7.0798|7.5778|8.5484|9.7177|10.4994|10.1126|11.4879|12.2013|18.0625|17.594|20.184|16.175|13.5327|12.2027|14.7682|17.4801|16.8237|20.5036|22.3396|24.581|27.8192|28.1588|24.8752|23.8402|24.8189|21.9024|26.0405|26.8156|33.4055|33.6274|36.127|39.8115|39.6313|43.8935|53.7154|37.6656|45.5513|47.6454|54.1213|71.1721|61.7787|88.8666|113.0504|129.7516|119.6235|134.355|139.0166|174.7082|172.0147|134.8858|136.5353|128.5779|163.4331|192.5104|170.1512|191.5914|170.8618|210.1453|232.7439|242.84|
2024-12-09 13:07:07|usa_0001|XOM|total_return_price|0|0.9688|1.059|1.1453|1.1727|1.212|1.2786|1.4042|1.412|1.5767|1.6905|1.6277|1.7297|1.7803|1.9736|2.2114|2.3359|2.8875|3.1724|3.343|2.6522|2.9579|3.2359|3.2292|3.2147|3.2444|3.2964|3.3969|3.8454|3.5923|3.7773|3.9093|4.1852|4.7938|4.8179|4.9878|5.1592|4.6929|5.3687|5.6055|5.4294|5.942|6.0082|6.0183|5.8654|5.9057|5.3922|5.53|5.9149|6.5654|7.0334|7.2722|8.1824|8.361|8.9975|8.7054|10.3399|11.4566|13.1712|13.8112|13.2802|14.7753|15.6687|15.5154|16.2555|15.7759|17.3285|17.1483|18.3011|17.7754|18.0442|20.5816|20.1744|18.9942|20.5935|18.6819|18.7437|21.0285|19.7472|15.4933|17.0816|17.2025|17.8009|18.268|20.6076|21.0339|22.6054|24.7483|26.3907|30.8347|29.8842|33.2025|29.5012|32.1343|32.5559|35.7724|41.0302|40.5704|45.298|50.1853|50.9955|46.2356|48.3928|42.8615|44.3125|37.9918|39.2343|38.74|38.7269|38.2879|32.8446|35.8154|42.6495|49.3301|47.9882|43.1114|50.6112|52.071|51.7284|55.6423|52.9906|55.5227|56.0557|53.7506|63.6515|61.8726|64.2059|60.3956|59.7968|55.3919|54.6673|49.3095|52.1477|56.4283|63.812|59.9211|62.5157|57.321|56.9592|58.4018|60.1358|54.1919|60.6988|63.0224|51.0593|61.1731|58.6811|54.7434|54.7524|30.2206|36.2831|28.4028|34.926|48.1085|55.1476|52.2016|55.0348|75.1056|78.677|80.9905|103.1402|103.3308|101.9368|112.6712|96.682|113.4503|113.2698|116.2646|113.57|
2024-12-09 13:07:13|usa_0002|MSFT|total_return_price|0|||||||||||||0.0588|0.0657|0.0604|0.1032|0.2067|0.218|0.2832|0.2319|0.2415|0.2863|0.2233|0.2276|0.2131|0.2265|0.2927|0.3718|0.4733|0.6496|0.5385|0.6431|0.9071|0.8734|1.141|1.4262|1.5192|1.3461|1.5481|1.6418|1.7788|1.6922|1.5865|1.5505|1.6298|1.9807|2.1586|2.3513|2.7359|3.4758|3.4806|3.3076||||0.9523|7.0526|9.7208|10.1775|9.9419|13.7687|16.6724|16.932|21.3357|27.5758|27.7489|27.8643|35.9217|32.518|24.5952|18.557|13.3456|16.8263|22.1656|15.744|20.3838|18.5562|16.8301|13.4579|15.9071|14.9458|15.8286|17.162|16.9914|15.4766|17.7301|17.2158|18.5424|16.8245|17.3458|18.0205|18.3684|19.1778|16.486|19.4229|21.2779|19.9287|21.141|21.2079|25.7128|20.5777|20.0203|19.501|14.3|13.6056|17.7168|19.2781|22.9468|22.1522|17.4826|18.7063|21.4496|19.6283|20.2316|19.4901|20.481|25.615|24.4521|23.9463|21.6685|23.3982|28.4551|27.6063|31.2675|34.5166|35.3622|39.5595|39.8863|35.1586|38.4292|38.779|48.9372|49.0665|45.7775|51.8511|56.3159|60.0491|63.2084|68.6709|79.2537|84.9598|92.1902|107.3356|95.7347|111.639|127.2725|132.5292|150.8378|151.2594|195.7296|202.7779|214.9952|228.4245|263.066|274.2914|327.818|301.1375|251.4394|228.4956|235.9478|284.3555|336.615|312.7716|373.2489|418.3695|445.2546|429.4404|443.57|
2024-12-09 13:07:17|usa_0003|JNJ|total_return_price|0|1.1064|1.1566|1.0665|0.972|0.8387|0.7252|0.7928|0.8891|1.0416|1.1581|1.116|1.3322|1.4622|1.8602|1.6472|1.6977|2.299|2.3988|2.504|1.9739|2.1034|2.1182|2.3061|2.2999|2.4657|2.6166|3.0092|3.2806|3.1173|3.784|3.5506|4.0485|5.4328|4.7522|5.0515|6.5712|5.6167|5.1809|5.4816|5.9017|5.0071|4.9033|4.6856|5.3725|4.5472|5.2008|6.3156|6.7186|7.338|8.3662|9.2307|10.6905|11.5736|12.4707|12.9579|12.6258|13.4609|16.2876|14.778|16.9558|18.8657|19.1095|20.3424|21.8693|24.5009|25.7044|24.1693|24.5645|18.5478|27.0669|25.0406|28.1016|23.4746|26.9336|29.9406|32.0364|35.3169|28.5132|29.6147|29.5121|31.9288|28.6487|27.5705|28.8997|28.499|31.4197|31.9782|36.1732|38.4723|37.4174|36.6154|34.9575|34.6407|35.2678|38.4442|39.3043|36.084|37.14|39.8655|40.724|39.8694|39.8223|43.1584|37.5812|33.3138|36.2921|39.2207|41.8162|42.653|38.9892|41.2894|41.5708|40.1834|45.5052|43.9574|45.6819|46.3525|47.9372|49.3394|50.6353|59.3626|62.9852|64.0732|68.1674|73.6355|78.9721|81.0034|79.9859|77.4878|75.6166|72.9819|80.8994|85.8329|96.9119|95.0088|93.3007|101.5319|108.5566|107.3643|116.0896|107.1582|102.2162|117.1694|110.1324|120.0893|120.4699|112.7454|127.996|115.7958|125.0458|133.2626|141.8499|149.0558|150.3416|148.2606|158.0748|164.8181|166.1393|153.923|167.5196|148.0458|159.2866|150.9728|153.1491|155.7395|145.059|162.06|149.31|
2024-12-09 13:07:24|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|470.5|
2024-12-09 13:07:28|usa_0005|WFC|total_return_price|0|0.3771|0.4695|0.4833|0.4483|0.4171|0.3347|0.3634|0.3072|0.3522|0.3634|0.3222|0.4171|0.4994|0.5159|0.5039|0.5102|0.561|0.6109|0.6773|0.544|0.628|0.7145|0.7694|0.7401|0.8555|0.9904|1.091|1.0774|0.9551|1.0641|0.7358|1.0408|1.3055|1.4057|1.7255|1.894|1.9014|1.9995|2.0674|2.302|2.6796|2.9605|3.0065|2.6699|2.6341|2.9032|2.77|2.6384|2.889|4.1304|4.282|5.0113|6.0929|5.6092|6.1328|6.3944|6.7685|6.4551|6.6235|8.2215|8.0646|9.0231|8.7288|9.8705|8.713|10.672|9.9428|10.1895|10.372|9.8702|11.7638|14.3349|12.7936|12.0686|11.5848|11.4333|13.0669|13.3164|12.8825|12.6081|12.18|13.7298|14.1575|16.3202|15.8279|16.1026|16.9284|17.7865|17.248|17.9039|17.1735|18.5839|19.0504|20.1623|21.9185|21.7104|21.1857|21.8105|22.2876|19.0694|18.5699|15.3076|24.4528|19.3956|9.544|16.2946|18.9632|18.1952|21.016|17.3145|17.0167|21.0378|21.6069|19.1979|16.5755|19.0317|23.7425|23.4068|24.3273|24.2361|26.4158|29.7044|29.9444|33.1344|36.5467|38.8961|38.6539|41.1224|41.0763|42.7534|39.2909|41.8799|37.5457|37.0275|34.9196|43.8223|44.5602|44.6713|44.7847|49.6114|43.1126|45.9485|43.8803|38.7817|41.0355|40.5748|43.737|47.0969|25.3922|23.1097|21.3104|27.4819|35.6898|41.4619|42.6721|44.286|44.9299|36.5152|37.752|39.006|35.5375|40.8937|39.4561|47.9526|56.8641|58.6021|56.1664|74.33|
2024-12-09 13:07:35|usa_0006|GE|total_return_price|0|0.6661|0.6979|0.6693|0.7439|0.6963|0.6661|0.7074|0.7185|0.7502|0.7851|0.7296|0.9499|1.05|1.1093|1.0099|1.2382|1.54|1.6295|1.8748|1.3816|1.2964|1.4467|1.4684|1.5609|1.5981|1.8992|2.128|2.4886|2.5406|2.799|2.2635|2.4563|3.0527|3.3154|3.1831|3.6067|3.6523|3.8373|3.9559|4.4297|4.7291|5.192|5.3071|5.9343|5.7846|5.5287|5.8447|6.359|6.8982|7.3747|8.5136|9.8163|10.825|12.0587|13.0794|14.4812|14.7373|38.8292|40.9361|44.4332|52.5228|55.4556|49.0273|63.2412|68.938|70.4181|74.6033|97.7811|98.5218|97.1333|110.7484|92.5116|81.2508|94.6243|73.1132|79.3383|74.6885|58.5204|50.2203|50.2138|53.262|60.5345|63.5479|66.7388|66.3937|70.9569|74.4621|81.7126|81.5432|79.1363|77.7153|81.8293|82.1782|78.8163|85.3894|91.0816|87.6491|95.9902|104.9419|95.261|96.5029|70.842|69.1531|45.3032|29.6288|34.8027|49.2237|45.8313|55.6848|44.5704|50.8252|57.9323|64.2147|61.204|50.1556|59.9438|68.1311|71.7177|79.1145|74.1985|82.8056|84.1252|87.7398|104.2869|97.6816|100.4711|99.2811|99.4116|99.0488|107.5295|103.5387|129.4246|133.7875|134.0997|127.763|137.9559|131.7696|121.0567|110.1197|80.3537|62.9006|64.4159|54.2568|36.4598|48.1971|50.7359|43.2729|54.0971|38.5498|33.2404|30.4007|52.7789|64.2413|65.9363|63.1677|58.0009|56.2584|39.2222|38.214|51.7996|75.8248|87.1272|87.8426|101.494|174.6635|158.4667|188.58|175.58|
2024-12-09 13:07:40|usa_0007|JPM|total_return_price|0|2.5542|2.5194|2.196|2.3356|2.4086|1.911|2.4285|2.747|2.9859|3.2845|2.6674|3.6649|4.4708|4.2472|3.6458|3.6016|3.7839|3.6883|3.4072|1.9654|2.0199|2.9578|3.1567|3.122|3.7191|3.7628|4.3661|3.2594|2.6149|2.9227|1.831|1.2943|2.1219|2.6377|3.1611|2.6871|4.1789|4.7758|4.2365|5.0548|5.327|5.4359|6.0288|5.4265|4.9709|5.3131|4.8907|5.0742|5.4011|6.7603|8.8029|8.5663|10.3678|10.4665|11.9683|13.444|14.2099|14.7884|18.0939|16.8781|20.9077|23.5319|13.5056|22.4337|25.8429|27.6096|24.1732|25.0537|28.2764|22.5253|22.7444|22.5293|22.4256|22.4594|17.3256|18.6228|18.4366|17.7125|10.0249|12.8918|12.919|18.889|19.1625|20.7011|23.864|22.2338|22.986|22.7612|20.365|20.9972|20.3669|24.0643|25.462|25.892|29.186|30.2341|30.4989|30.7592|29.3162|28.1546|27.9464|22.5066|30.9772|21.076|17.9839|23.1198|29.7448|28.3196|30.4494|24.9385|25.9617|28.9731|31.5227|28.1462|20.8347|23.2022|32.3163|25.2767|28.8758|31.5963|34.3392|38.4344|37.908|43.2036|45.1444|43.1167|45.3923|47.4733|46.2517|52.0774|47.1651|51.448|46.4515|49.1027|53.0287|69.2163|70.8495|74.1445|77.9047|87.7377|90.6936|86.3708|94.0408|81.9262|85.6457|95.3122|101.0439|120.642|78.4156|82.777|85.5475|113.9648|137.5132|141.3307|149.5932|145.5851|126.0823|104.9249|98.2297|127.1814|124.4998|140.0457|140.6003|166.1329|196.8348|199.9203|209.5757|247.36|
2024-12-09 13:07:45|usa_0008|PG|total_return_price|0|1.4038|1.2738|1.2854|1.3143|1.115|1.2103|1.2911|1.3171|1.2825|1.2998|1.3027|1.6118|1.7181|1.887|1.6097|1.8317|2.2245|2.388|2.4788|2.1123|1.9429|1.951|2.033|2.2302|2.3932|2.8284|3.1536|3.7203|3.6112|4.6737|3.9291|4.7018|4.6496|4.2507|4.6923|5.2215|5.7184|5.1729|5.583|6.0967|5.7016|5.9786|5.4952|6.6334|6.2604|6.2822|7.0633|7.3863|7.9376|8.614|9.2823|10.0565|10.3156|11.0833|11.9887|13.296|14.2342|17.5871|17.2563|20.0124|21.2236|22.9762|17.9572|23.1965|24.9629|22.8173|24.0537|28.2036|14.5201|14.848|17.4836|20.5676|16.496|16.9167|19.4072|21.2134|24.2688|24.46|24.6066|23.7673|24.7453|24.8949|26.0446|28.1594|29.7061|31.0514|30.947|31.6452|30.5868|30.6002|34.6695|33.9199|33.9354|32.9217|36.9044|38.4595|37.9764|36.995|42.7659|44.8602|43.0294|37.5568|43.3104|38.665|29.6588|32.4625|37.0891|39.1206|41.1171|39.2789|39.5796|42.7834|41.2714|42.9445|43.0307|45.8053|46.5172|42.7508|48.8313|48.1889|55.1413|55.4956|54.8942|59.5826|59.4357|58.4162|62.7412|68.7712|62.3028|59.968|55.5907|61.9145|64.7348|67.136|71.7212|67.7086|72.9281|71.2779|74.9938|76.3029|66.3407|65.9244|70.9288|79.0268|90.1631|95.6863|109.2433|110.4007|97.808|107.026|125.1935|126.0242|123.4035|123.7344|129.0064|151.8859|142.6425|134.9847|119.2885|144.2195|142.3767|146.2066|141.4262|142.982|159.3101|162.9768|172.1881|173.82|
2024-12-09 13:07:50|usa_0000|AAPL|total_return_price|0|0.1453|0.168|0.0795|0.0838|0.0851|0.0911|0.0864|0.1001|0.0761|0.0619|0.0541|0.0756|0.0971|0.1233|0.1152|0.1392|0.2217|0.2789|0.3896|0.2902|0.2769|0.3208|0.3006|0.2805|0.2489|0.2889|0.3124|0.248|0.2841|0.3168|0.2059|0.3063|0.4855|0.297|0.3551|0.4054|0.4197|0.3465|0.3266|0.4334|0.3744|0.2877|0.171|0.2148|0.245|0.1961|0.2501|0.2904|0.2632|0.3477|0.2797|0.2401|0.185|0.1582|0.1671|0.1572|0.1375|0.1073|0.1633|0.0989|0.2071|0.2161|0.2871|0.3083|0.2707|0.3488|0.4552|0.7743|1.0229|0.7824|0.3879|0.2241|0.3324|0.3502|0.2336|0.3299|0.3565|0.2669|0.2184|0.2159|0.213|0.2871|0.3121|0.3219|0.4073|0.4902|0.5837|0.9701|1.2554|1.109|1.6151|2.1658|1.8895|1.7254|2.3192|2.5559|2.7991|3.6767|4.6235|5.9675|4.3232|5.0444|3.4242|2.5713|3.1669|4.2909|5.584|6.3487|7.0798|7.5778|8.5484|9.7177|10.4994|10.1126|11.4879|12.2013|18.0625|17.594|20.184|16.175|13.5327|12.2027|14.7682|17.4801|16.8237|20.5036|22.3396|24.581|27.8192|28.1588|24.8752|23.8402|24.8189|21.9024|26.0405|26.8156|33.4055|33.6274|36.127|39.8115|39.6313|43.8935|53.7154|37.6656|45.5513|47.6454|54.1213|71.1721|61.7787|88.8666|113.0504|129.7516|119.6235|134.355|139.0166|174.7082|172.0147|134.8858|136.5353|128.5779|163.4331|192.5104|170.1512|191.5914|170.8618|210.1453|232.7439|242.84|
2024-12-09 13:07:50|usa_0009|PFE|total_return_price|0|0.4191|0.4848|0.4399|0.3956|0.3763|0.3624|0.3887|0.4675|0.4745|0.5478|0.5243|0.5602|0.6715|0.8044|0.6568|0.6957|0.8314|0.8329|0.8063|0.5479|0.6544|0.6193|0.6591|0.7098|0.711|0.716|0.8648|0.8831|0.7774|0.831|0.9233|1.0646|1.4204|1.4825|1.7494|2.268|1.8866|1.9924|2.0504|1.9989|1.7284|1.8723|1.6752|1.9562|1.5433|1.8192|2.0082|2.2596|2.5249|2.7297|3.1802|3.771|4.0443|4.3135|4.8036|5.0575|5.1463|7.337|7.398|9.207|12.3393|13.4775|13.1617|15.613|17.3021|13.7137|13.5051|12.2197|13.8105|18.1681|17.0469|17.4888|15.6091|15.3074|15.2146|15.3162|15.325|13.8998|11.281|11.9323|12.225|13.4621|12.0339|14.0647|14.0194|13.7734|12.3531|10.9244|10.7569|11.3758|10.3773|9.7796|10.5568|10.0423|12.2533|11.2952|11.1433|11.4077|11.0379|10.4029|9.7221|8.2514|8.8614|8.6697|6.819|7.5998|8.4742|9.408|8.9586|7.5319|9.1756|9.4595|11.094|11.3674|9.871|12.2104|12.9176|13.2574|14.4635|14.7355|17.1134|16.7555|17.3312|18.6317|19.7101|18.3843|18.4868|19.6527|22.1537|21.538|20.3427|21.0843|19.5656|23.4622|22.7674|22.063|23.4882|23.2983|25.0173|25.6266|25.3558|26.1875|32.0965|32.0496|31.4709|32.4014|27.1395|29.8965|25.1748|25.4866|28.8995|30.9299|30.7737|33.5902|37.2268|51.5586|45.5459|46.5027|39.114|46.1924|37.1185|33.7314|30.8434|27.1315|26.545|27.1686|28.4974|25.73|
2024-12-09 13:07:55|usa_0001|XOM|total_return_price|0|0.9688|1.059|1.1453|1.1727|1.212|1.2786|1.4042|1.412|1.5767|1.6905|1.6277|1.7297|1.7803|1.9736|2.2114|2.3359|2.8875|3.1724|3.343|2.6522|2.9579|3.2359|3.2292|3.2147|3.2444|3.2964|3.3969|3.8454|3.5923|3.7773|3.9093|4.1852|4.7938|4.8179|4.9878|5.1592|4.6929|5.3687|5.6055|5.4294|5.942|6.0082|6.0183|5.8654|5.9057|5.3922|5.53|5.9149|6.5654|7.0334|7.2722|8.1824|8.361|8.9975|8.7054|10.3399|11.4566|13.1712|13.8112|13.2802|14.7753|15.6687|15.5154|16.2555|15.7759|17.3285|17.1483|18.3011|17.7754|18.0442|20.5816|20.1744|18.9942|20.5935|18.6819|18.7437|21.0285|19.7472|15.4933|17.0816|17.2025|17.8009|18.268|20.6076|21.0339|22.6054|24.7483|26.3907|30.8347|29.8842|33.2025|29.5012|32.1343|32.5559|35.7724|41.0302|40.5704|45.298|50.1853|50.9955|46.2356|48.3928|42.8615|44.3125|37.9918|39.2343|38.74|38.7269|38.2879|32.8446|35.8154|42.6495|49.3301|47.9882|43.1114|50.6112|52.071|51.7284|55.6423|52.9906|55.5227|56.0557|53.7506|63.6515|61.8726|64.2059|60.3956|59.7968|55.3919|54.6673|49.3095|52.1477|56.4283|63.812|59.9211|62.5157|57.321|56.9592|58.4018|60.1358|54.1919|60.6988|63.0224|51.0593|61.1731|58.6811|54.7434|54.7524|30.2206|36.2831|28.4028|34.926|48.1085|55.1476|52.2016|55.0348|75.1056|78.677|80.9905|103.1402|103.3308|101.9368|112.6712|96.682|113.4503|113.2698|116.2646|113.57|
2024-12-09 13:07:56|usa_0010|CVX|total_return_price|0|1.8386|1.8806|1.7069|1.659|1.8207|1.7319|1.8335|1.6041|1.8221|1.985|1.9974|2.0906|2.035|2.1727|2.5327|2.6474|3.3112|3.6967|3.2436|2.4183|2.8772|2.8465|2.7743|2.9504|3.4502|3.5787|4.0952|4.5962|4.6275|4.8764|5.1784|5.1389|5.5096|5.0903|5.3784|5.1051|4.7876|5.0819|5.688|5.3959|6.5303|6.9649|7.8352|7.0486|6.8631|6.9161|6.9489|7.5282|8.1783|7.9763|8.4715|9.1965|9.9435|10.5422|11.2944|11.8192|12.761|13.6634|15.4892|14.4373|15.1778|15.8109|16.1228|16.0281|17.2232|18.6564|17.5067|17.2069|18.5167|17.109|17.3322|17.3005|18.1264|18.812|17.6293|18.906|19.2084|18.9795|14.9868|14.5403|14.2952|16.1311|16.1225|19.6834|20.1685|21.7942|25.0515|24.7104|27.6298|26.7355|31.1778|27.5626|28.3707|30.6334|32.2664|36.8518|37.3339|42.8308|47.9167|48.1101|44.3185|51.8125|43.4361|39.2918|36.0458|35.8586|38.5025|42.4592|42.2197|38.135|45.9733|52.2019|61.9549|59.7331|54.2104|62.7885|63.7514|63.2992|70.495|65.9665|73.0457|73.3373|75.9176|78.7037|75.5887|83.6964|77.147|73.2032|69.1779|64.2036|53.1584|61.3658|65.9021|73.1818|72.6055|83.8633|77.2353|75.812|86.2399|92.7441|85.3249|95.42|93.1727|83.704|95.7285|97.6592|94.0328|96.4886|58.6946|73.3398|60.0313|71.4478|89.9094|90.9665|89.2971|104.4862|146.5029|131.3344|131.5117|165.5713|151.8381|147.8652|159.9787|142.9994|152.8752|153.1267|145.7829|155.24|
2024-12-09 13:08:00|usa_0002|MSFT|total_return_price|0|||||||||||||0.0588|0.0657|0.0604|0.1032|0.2067|0.218|0.2832|0.2319|0.2415|0.2863|0.2233|0.2276|0.2131|0.2265|0.2927|0.3718|0.4733|0.6496|0.5385|0.6431|0.9071|0.8734|1.141|1.4262|1.5192|1.3461|1.5481|1.6418|1.7788|1.6922|1.5865|1.5505|1.6298|1.9807|2.1586|2.3513|2.7359|3.4758|3.4806|3.3076||||0.9523|7.0526|9.7208|10.1775|9.9419|13.7687|16.6724|16.932|21.3357|27.5758|27.7489|27.8643|35.9217|32.518|24.5952|18.557|13.3456|16.8263|22.1656|15.744|20.3838|18.5562|16.8301|13.4579|15.9071|14.9458|15.8286|17.162|16.9914|15.4766|17.7301|17.2158|18.5424|16.8245|17.3458|18.0205|18.3684|19.1778|16.486|19.4229|21.2779|19.9287|21.141|21.2079|25.7128|20.5777|20.0203|19.501|14.3|13.6056|17.7168|19.2781|22.9468|22.1522|17.4826|18.7063|21.4496|19.6283|20.2316|19.4901|20.481|25.615|24.4521|23.9463|21.6685|23.3982|28.4551|27.6063|31.2675|34.5166|35.3622|39.5595|39.8863|35.1586|38.4292|38.779|48.9372|49.0665|45.7775|51.8511|56.3159|60.0491|63.2084|68.6709|79.2537|84.9598|92.1902|107.3356|95.7347|111.639|127.2725|132.5292|150.8378|151.2594|195.7296|202.7779|214.9952|228.4245|263.066|274.2914|327.818|301.1375|251.4394|228.4956|235.9478|284.3555|336.615|312.7716|373.2489|418.3695|445.2546|429.4404|443.57|
2024-12-09 13:08:02|usa_0011|VZ|total_return_price|0|||1.054|1.0381|1.1196|1.0798|1.221|1.2787|1.3224|1.4736|1.3682|1.7255|2.0461|2.3218|2.1823|2.3206|2.3557|2.4135|2.7517|2.3707|2.4518|2.7065|2.7547|2.7649|2.9641|3.4563|3.9959|4.5119|3.869|4.1246|3.9786|4.5757|4.4395|4.1391|4.0449|4.3573|3.8026|4.15|4.6209|4.9316|5.4651|5.8726|6.3861|6.0058|5.313|5.8368|5.6012|5.335|5.7578|6.1872|6.8753|7.5873|7.0995|7.4101|7.051|7.7242|7.3367|9.2877|9.9587|11.3813|12.9105|11.62|12.4499|13.9945|13.5002|17.2149|17.8473|16.4298|16.4301|13.7513|13.2185|13.798|13.6781|14.9726|15.2641|13.4931|13.2188|11.4451|8.0347|11.498|10.5929|11.966|9.9459|10.8943|11.4807|11.5013|12.6655|13.1655|11.6618|11.4942|11.0173|10.2947|11.8092|11.7652|13.2225|13.9285|14.3491|15.7584|17.1255|17.0702|14.3942|14.1536|12.9989|13.97|12.6399|13.0562|13.0778|14.5586|13.8423|12.7106|16.0999|17.9362|19.5731|19.151|19.177|21.1983|20.4625|24.1002|24.9914|23.9915|27.5694|28.5334|26.7243|28.4546|27.8448|28.9598|29.9058|28.2988|29.7659|28.8516|27.2499|29.3231|34.7317|36.2406|34.076|35.3925|32.668|30.284|33.999|36.7984|33.6245|35.8204|38.4541|40.9407|43.5089|42.47|45.343|46.6042|41.2069|42.7353|46.6329|46.5428|46.5603|45.3451|44.2009|43.0282|42.6918|43.0505|32.6146|34.4128|34.501|33.5384|29.7506|35.3452|40.0025|39.9527|44.2202|42.37|
2024-12-09 13:08:05|usa_0003|JNJ|total_return_price|0|1.1064|1.1566|1.0665|0.972|0.8387|0.7252|0.7928|0.8891|1.0416|1.1581|1.116|1.3322|1.4622|1.8602|1.6472|1.6977|2.299|2.3988|2.504|1.9739|2.1034|2.1182|2.3061|2.2999|2.4657|2.6166|3.0092|3.2806|3.1173|3.784|3.5506|4.0485|5.4328|4.7522|5.0515|6.5712|5.6167|5.1809|5.4816|5.9017|5.0071|4.9033|4.6856|5.3725|4.5472|5.2008|6.3156|6.7186|7.338|8.3662|9.2307|10.6905|11.5736|12.4707|12.9579|12.6258|13.4609|16.2876|14.778|16.9558|18.8657|19.1095|20.3424|21.8693|24.5009|25.7044|24.1693|24.5645|18.5478|27.0669|25.0406|28.1016|23.4746|26.9336|29.9406|32.0364|35.3169|28.5132|29.6147|29.5121|31.9288|28.6487|27.5705|28.8997|28.499|31.4197|31.9782|36.1732|38.4723|37.4174|36.6154|34.9575|34.6407|35.2678|38.4442|39.3043|36.084|37.14|39.8655|40.724|39.8694|39.8223|43.1584|37.5812|33.3138|36.2921|39.2207|41.8162|42.653|38.9892|41.2894|41.5708|40.1834|45.5052|43.9574|45.6819|46.3525|47.9372|49.3394|50.6353|59.3626|62.9852|64.0732|68.1674|73.6355|78.9721|81.0034|79.9859|77.4878|75.6166|72.9819|80.8994|85.8329|96.9119|95.0088|93.3007|101.5319|108.5566|107.3643|116.0896|107.1582|102.2162|117.1694|110.1324|120.0893|120.4699|112.7454|127.996|115.7958|125.0458|133.2626|141.8499|149.0558|150.3416|148.2606|158.0748|164.8181|166.1393|153.923|167.5196|148.0458|159.2866|150.9728|153.1491|155.7395|145.059|162.06|149.31|
2024-12-09 13:08:08|usa_0012|DIS|total_return_price|0|1.1343|1.0062|0.9208|0.7816|0.9931|0.7036|0.8743|0.8892|1.1695|1.3942|1.2457|1.6763|2.233|3.2657|2.3611|2.5826|3.7404|4.338|4.6582|3.5613|3.5585|3.7984|3.9177|3.9767|4.7548|5.7402|7.3417|6.8091|6.7629|7.815|5.5284|6.2015|7.2817|6.8328|6.9963|7.0379|9.3336|8.9068|8.9507|10.6333|11.0178|10.1038|9.3743|10.6023|10.462|10.3872|9.687|11.5218|13.4219|13.947|14.4419|14.8659|16.1284|15.9034|16.0289|17.7068|18.5297|20.0914|20.5721|25.3154|27.3168|26.9238|19.4872|23.1438|24.0117|23.7706|19.9616|22.7618|32.1973|30.2032|29.7655|22.6738|22.4094|22.6366|14.5896|16.4073|18.2761|14.9661|11.9887|13.0764|13.6456|15.8344|16.1711|18.8824|20.2259|20.6617|18.2511|22.7013|23.4607|20.5618|19.7044|19.7818|23.0169|24.7582|25.5092|28.5383|28.6715|28.43|28.6382|27.1715|26.4139|26.2624|25.8331|19.3854|15.5152|19.9322|23.4607|27.8709|30.1697|27.2227|28.6055|32.7712|37.6463|34.1079|26.3498|33.3126|38.8914|43.0843|46.4423|44.9095|51.2324|56.9599|58.1686|69.7619|73.113|78.2904|81.2945|87.0993|96.9938|105.5475|95.056|98.3612|92.9601|91.5654|87.5539|99.0221|107.7348|100.9509|94.3506|103.7358|96.914|101.1306|113.7417|107.4784|108.831|136.8744|128.5301|143.4981|95.844|110.6373|123.109|179.7621|183.076|174.3944|167.8461|153.6778|136.0866|93.6612|93.5918|86.2001|99.3464|88.5813|80.4157|89.8754|121.7981|98.834|96.19|116.73|
2024-12-09 13:08:10|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|470.5|
2024-12-09 13:08:13|usa_0013|T|total_return_price|0||||||0.3191|0.3395|0.3716|0.3927|0.4412|0.4097|0.4491|0.4994|0.6024|0.5953|0.6427|0.6833|0.6941|0.7991|0.637|0.6871|0.7685|0.7997|0.8162|0.926|1.073|1.2169|1.3875|1.2442|1.2054|1.192|1.2959|1.3207|1.2805|1.361|1.6007|1.445|1.5591|1.7781|1.9487|2.0845|2.0948|2.3543|2.2985|2.2635|2.4707|2.4433|2.3507|2.4772|2.8464|3.3264|3.4974|3.2449|3.072|3.0372|3.3119|3.4252|4.0368|4.0469|4.8696|5.8125|5.4002|6.0378|7.3445|6.5011|8.0421|7.1691|6.8445|5.9571|6.2678|7.1573|6.8972|6.4902|5.8705|6.9623|5.8309|5.6212|4.6236|3.0818|4.2285|3.1663|4.1156|3.6543|4.3786|4.1855|4.2048|4.5781|4.6166|4.3165|4.4052|4.5263|4.7084|5.2922|5.5488|6.5818|7.3253|8.1928|8.7276|9.0013|8.9419|8.3473|7.4437|6.2705|6.5353|5.8917|5.9287|6.5938|6.9826|6.5655|6.2791|7.597|7.955|8.4486|8.8333|8.1677|8.8382|9.306|10.826|11.6349|10.5642|11.6951|11.4637|11.1374|11.7854|11.9638|12.2736|12.4425|12.0681|11.9519|13.2514|12.3699|13.3136|15.4392|17.3126|16.5131|17.574|17.4345|16.0831|16.9863|17.1422|15.9952|14.6798|15.6695|13.5815|15.253|16.646|19.1753|20.1673|15.3108|16.2503|15.6805|16.2057|17.4587|16.9775|16.3221|15.2505|15.0463|17.9387|13.3034|16.2488|17.2351|14.4827|13.881|15.8032|16.8454|18.5897|21.7216|23.88|
2024-12-09 13:08:16|usa_0005|WFC|total_return_price|0|0.3771|0.4695|0.4833|0.4483|0.4171|0.3347|0.3634|0.3072|0.3522|0.3634|0.3222|0.4171|0.4994|0.5159|0.5039|0.5102|0.561|0.6109|0.6773|0.544|0.628|0.7145|0.7694|0.7401|0.8555|0.9904|1.091|1.0774|0.9551|1.0641|0.7358|1.0408|1.3055|1.4057|1.7255|1.894|1.9014|1.9995|2.0674|2.302|2.6796|2.9605|3.0065|2.6699|2.6341|2.9032|2.77|2.6384|2.889|4.1304|4.282|5.0113|6.0929|5.6092|6.1328|6.3944|6.7685|6.4551|6.6235|8.2215|8.0646|9.0231|8.7288|9.8705|8.713|10.672|9.9428|10.1895|10.372|9.8702|11.7638|14.3349|12.7936|12.0686|11.5848|11.4333|13.0669|13.3164|12.8825|12.6081|12.18|13.7298|14.1575|16.3202|15.8279|16.1026|16.9284|17.7865|17.248|17.9039|17.1735|18.5839|19.0504|20.1623|21.9185|21.7104|21.1857|21.8105|22.2876|19.0694|18.5699|15.3076|24.4528|19.3956|9.544|16.2946|18.9632|18.1952|21.016|17.3145|17.0167|21.0378|21.6069|19.1979|16.5755|19.0317|23.7425|23.4068|24.3273|24.2361|26.4158|29.7044|29.9444|33.1344|36.5467|38.8961|38.6539|41.1224|41.0763|42.7534|39.2909|41.8799|37.5457|37.0275|34.9196|43.8223|44.5602|44.6713|44.7847|49.6114|43.1126|45.9485|43.8803|38.7817|41.0355|40.5748|43.737|47.0969|25.3922|23.1097|21.3104|27.4819|35.6898|41.4619|42.6721|44.286|44.9299|36.5152|37.752|39.006|35.5375|40.8937|39.4561|47.9526|56.8641|58.6021|56.1664|74.33|
2024-12-09 13:08:19|usa_0014|MRK|total_return_price|0|0.6583|0.721|0.7486|0.702|0.7297|0.718|0.6409|0.6903|0.7702|0.8271|0.795|1.014|1.2983|1.5655|1.4834|1.8759|2.3508|2.6023|3.1711|2.4424|2.4353|2.6345|2.725|2.7454|3.1003|3.2228|3.6751|3.784|3.4178|4.2917|3.7951|4.5131|5.3301|5.8977|6.6448|8.543|7.5857|7.5782|6.9566|6.822|5.6031|5.664|4.9544|5.5895|4.8848|4.9352|5.9675|6.444|7.2617|8.4284|9.6805|11.4122|10.8848|11.3648|12.4608|14.1765|15.0768|18.4051|18.0721|19.2694|23.3948|24.5161|23.8457|27.2509|29.7184|27.428|24.2611|26.6337|24.7953|30.707|29.9805|37.8585|30.8331|26.0893|27.3369|24.267|23.9055|21.1663|19.2576|24.0038|23.3991|26.0383|21.9348|20.2039|19.4833|21.112|14.7985|14.6207|14.9103|14.3636|12.8707|15.249|17.0835|17.8805|20.7658|21.7997|22.2835|25.3199|26.4919|29.9869|19.7636|19.8343|16.8006|16.4285|14.7103|15.6011|17.8729|20.8689|21.5659|20.4266|21.7377|21.5213|19.9537|21.5744|20.2431|23.6324|24.3527|26.7809|29.2155|26.7906|29.2164|30.9995|32.0735|34.0388|38.9252|39.9794|41.2812|39.8609|40.6877|40.62|35.5584|38.3726|38.7908|42.5984|46.5027|44.2181|48.0871|48.8775|49.2023|43.6252|42.6171|47.8765|56.3537|61.1454|67.0287|68.0503|68.7944|74.8617|63.8789|64.7381|69.9728|69.5744|66.1728|70.612|68.8079|70.8757|76.5537|85.759|81.6617|105.9034|102.2568|111.6482|100.2907|106.9729|130.2936|122.9772|113.56|103.09|
2024-12-09 13:08:20|usa_0006|GE|total_return_price|0|0.6661|0.6979|0.6693|0.7439|0.6963|0.6661|0.7074|0.7185|0.7502|0.7851|0.7296|0.9499|1.05|1.1093|1.0099|1.2382|1.54|1.6295|1.8748|1.3816|1.2964|1.4467|1.4684|1.5609|1.5981|1.8992|2.128|2.4886|2.5406|2.799|2.2635|2.4563|3.0527|3.3154|3.1831|3.6067|3.6523|3.8373|3.9559|4.4297|4.7291|5.192|5.3071|5.9343|5.7846|5.5287|5.8447|6.359|6.8982|7.3747|8.5136|9.8163|10.825|12.0587|13.0794|14.4812|14.7373|38.8292|40.9361|44.4332|52.5228|55.4556|49.0273|63.2412|68.938|70.4181|74.6033|97.7811|98.5218|97.1333|110.7484|92.5116|81.2508|94.6243|73.1132|79.3383|74.6885|58.5204|50.2203|50.2138|53.262|60.5345|63.5479|66.7388|66.3937|70.9569|74.4621|81.7126|81.5432|79.1363|77.7153|81.8293|82.1782|78.8163|85.3894|91.0816|87.6491|95.9902|104.9419|95.261|96.5029|70.842|69.1531|45.3032|29.6288|34.8027|49.2237|45.8313|55.6848|44.5704|50.8252|57.9323|64.2147|61.204|50.1556|59.9438|68.1311|71.7177|79.1145|74.1985|82.8056|84.1252|87.7398|104.2869|97.6816|100.4711|99.2811|99.4116|99.0488|107.5295|103.5387|129.4246|133.7875|134.0997|127.763|137.9559|131.7696|121.0567|110.1197|80.3537|62.9006|64.4159|54.2568|36.4598|48.1971|50.7359|43.2729|54.0971|38.5498|33.2404|30.4007|52.7789|64.2413|65.9363|63.1677|58.0009|56.2584|39.2222|38.214|51.7996|75.8248|87.1272|87.8426|101.494|174.6635|158.4667|188.58|175.58|
2024-12-09 13:08:26|usa_0007|JPM|total_return_price|0|2.5542|2.5194|2.196|2.3356|2.4086|1.911|2.4285|2.747|2.9859|3.2845|2.6674|3.6649|4.4708|4.2472|3.6458|3.6016|3.7839|3.6883|3.4072|1.9654|2.0199|2.9578|3.1567|3.122|3.7191|3.7628|4.3661|3.2594|2.6149|2.9227|1.831|1.2943|2.1219|2.6377|3.1611|2.6871|4.1789|4.7758|4.2365|5.0548|5.327|5.4359|6.0288|5.4265|4.9709|5.3131|4.8907|5.0742|5.4011|6.7603|8.8029|8.5663|10.3678|10.4665|11.9683|13.444|14.2099|14.7884|18.0939|16.8781|20.9077|23.5319|13.5056|22.4337|25.8429|27.6096|24.1732|25.0537|28.2764|22.5253|22.7444|22.5293|22.4256|22.4594|17.3256|18.6228|18.4366|17.7125|10.0249|12.8918|12.919|18.889|19.1625|20.7011|23.864|22.2338|22.986|22.7612|20.365|20.9972|20.3669|24.0643|25.462|25.892|29.186|30.2341|30.4989|30.7592|29.3162|28.1546|27.9464|22.5066|30.9772|21.076|17.9839|23.1198|29.7448|28.3196|30.4494|24.9385|25.9617|28.9731|31.5227|28.1462|20.8347|23.2022|32.3163|25.2767|28.8758|31.5963|34.3392|38.4344|37.908|43.2036|45.1444|43.1167|45.3923|47.4733|46.2517|52.0774|47.1651|51.448|46.4515|49.1027|53.0287|69.2163|70.8495|74.1445|77.9047|87.7377|90.6936|86.3708|94.0408|81.9262|85.6457|95.3122|101.0439|120.642|78.4156|82.777|85.5475|113.9648|137.5132|141.3307|149.5932|145.5851|126.0823|104.9249|98.2297|127.1814|124.4998|140.0457|140.6003|166.1329|196.8348|199.9203|209.5757|247.36|
2024-12-09 13:08:25|usa_0015|BAC|total_return_price|0|0.9715|1.0851|1.0748|1.1316|1.0438|0.9921|1.2298|1.483|1.5192|1.7982|1.452|1.8706|2.0615|2.2644|1.9117|1.8343|2.1726|2.2465|2.1325|1.5277|1.768|2.1944|2.5671|2.5108|3.2966|4.2261|4.9311|4.372|3.6924|3.6066|2.0779|2.2585|3.4608|3.6049|3.6263|4.1802|4.7186|4.9786|4.678|5.4591|5.8482|5.3573|5.6056|5.3813|5.0723|5.7433|5.5239|5.1436|5.842|6.117|7.0239|7.6654|9.2492|9.1094|9.9506|12.1674|12.3758|15.9304|18.1747|18.1867|20.6539|21.7398|15.2125|15.3183|18.1135|18.9372|14.4923|13.1736|13.9152|11.5156|14.1655|12.5815|15.1808|16.8027|16.4956|17.9536|19.5842|20.4225|18.6856|20.5654|19.946|23.7847|23.7257|24.7104|25.1229|26.5655|27.421|30.0292|28.4543|29.7173|27.7523|30.7507|30.6788|32.7395|36.8575|37.1166|35.8643|34.7472|36.1813|30.1277|28.1461|18.0693|27.0247|11.1193|5.4007|10.4621|13.4187|11.9511|14.1737|11.4179|10.4191|10.6177|10.6173|8.7371|4.8847|4.4465|7.6629|6.5587|7.0887|9.3299|9.7968|10.3515|11.1159|12.5498|13.8719|12.4039|13.8022|14.5245|12.5339|13.9029|12.7676|13.8308|11.153|10.9839|13.0141|18.446|19.7496|20.3773|21.3933|25.0284|25.5223|24.0885|25.2954|21.275|23.9438|25.3034|25.6195|31.102|18.8674|21.2541|21.7086|27.4839|35.2568|37.7296|39.0451|41.1184|38.2825|29.0781|28.3953|31.3228|27.2235|27.5271|26.4891|32.8344|37.2395|39.2938|39.4605|46.75|
2024-12-09 13:08:30|usa_0008|PG|total_return_price|0|1.4038|1.2738|1.2854|1.3143|1.115|1.2103|1.2911|1.3171|1.2825|1.2998|1.3027|1.6118|1.7181|1.887|1.6097|1.8317|2.2245|2.388|2.4788|2.1123|1.9429|1.951|2.033|2.2302|2.3932|2.8284|3.1536|3.7203|3.6112|4.6737|3.9291|4.7018|4.6496|4.2507|4.6923|5.2215|5.7184|5.1729|5.583|6.0967|5.7016|5.9786|5.4952|6.6334|6.2604|6.2822|7.0633|7.3863|7.9376|8.614|9.2823|10.0565|10.3156|11.0833|11.9887|13.296|14.2342|17.5871|17.2563|20.0124|21.2236|22.9762|17.9572|23.1965|24.9629|22.8173|24.0537|28.2036|14.5201|14.848|17.4836|20.5676|16.496|16.9167|19.4072|21.2134|24.2688|24.46|24.6066|23.7673|24.7453|24.8949|26.0446|28.1594|29.7061|31.0514|30.947|31.6452|30.5868|30.6002|34.6695|33.9199|33.9354|32.9217|36.9044|38.4595|37.9764|36.995|42.7659|44.8602|43.0294|37.5568|43.3104|38.665|29.6588|32.4625|37.0891|39.1206|41.1171|39.2789|39.5796|42.7834|41.2714|42.9445|43.0307|45.8053|46.5172|42.7508|48.8313|48.1889|55.1413|55.4956|54.8942|59.5826|59.4357|58.4162|62.7412|68.7712|62.3028|59.968|55.5907|61.9145|64.7348|67.136|71.7212|67.7086|72.9281|71.2779|74.9938|76.3029|66.3407|65.9244|70.9288|79.0268|90.1631|95.6863|109.2433|110.4007|97.808|107.026|125.1935|126.0242|123.4035|123.7344|129.0064|151.8859|142.6425|134.9847|119.2885|144.2195|142.3767|146.2066|141.4262|142.982|159.3101|162.9768|172.1881|173.82|
2024-12-09 13:08:31|usa_0016|KO|total_return_price|0|0.4401|0.4107|0.4184|0.4401|0.4524|0.474|0.5157|0.5142|0.5759|0.5713|0.5744|0.6948|0.8731|1.0484|0.8546|0.9592|1.1697|1.1451|1.2519|0.9938|1.0049|1.0325|1.1666|1.1983|1.3856|1.5333|1.832|2.1215|2.0642|2.462|2.2019|2.6035|3.0515|3.079|3.6574|4.5665|4.6684|4.5832|4.6554|4.8301|4.9358|5.0001|4.9323|5.2306|4.7845|4.8069|5.7779|6.1427|6.7511|7.6621|8.3214|8.9808|10.0398|11.9217|12.4075|12.8657|13.6605|17.1259|14.9986|16.4343|19.1408|21.1729|14.3053|16.6357|15.3065|15.6247|12.0504|14.6399|11.8418|14.5378|13.9968|15.5163|11.5404|11.5448|12.0398|12.1419|13.514|14.535|12.4972|11.4745|10.6573|12.2765|11.4198|13.5546|13.502|13.6095|10.8662|11.3689|11.4515|11.547|12.0214|11.2937|11.8164|12.2285|12.7889|13.9031|13.9298|15.2822|16.8928|18.1371|18.105|15.5628|15.9448|13.7663|13.5063|14.8738|16.7795|17.9372|17.4495|16.0358|18.8652|21.3489|21.69|22.1599|22.4006|23.3682|24.8985|26.4843|25.8698|24.8936|27.972|27.9355|26.5742|29.1835|27.5278|30.3892|30.8274|30.7203|29.75|29.019|29.9345|32.2993|35.1501|34.6104|32.5762|32.184|33.2355|35.4118|35.8209|36.8127|35.1545|35.8188|38.0424|39.3062|39.239|42.9716|46.278|47.403|38.2291|38.9513|43.3883|48.5735|47.0755|48.69|47.5706|54.0975|57.0802|58.3365|52.3261|59.837|58.7983|57.5173|53.8918|57.1835|59.8417|62.7407|71.3191|62.53|
2024-12-09 13:08:36|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:08:35|usa_0009|PFE|total_return_price|0|0.4191|0.4848|0.4399|0.3956|0.3763|0.3624|0.3887|0.4675|0.4745|0.5478|0.5243|0.5602|0.6715|0.8044|0.6568|0.6957|0.8314|0.8329|0.8063|0.5479|0.6544|0.6193|0.6591|0.7098|0.711|0.716|0.8648|0.8831|0.7774|0.831|0.9233|1.0646|1.4204|1.4825|1.7494|2.268|1.8866|1.9924|2.0504|1.9989|1.7284|1.8723|1.6752|1.9562|1.5433|1.8192|2.0082|2.2596|2.5249|2.7297|3.1802|3.771|4.0443|4.3135|4.8036|5.0575|5.1463|7.337|7.398|9.207|12.3393|13.4775|13.1617|15.613|17.3021|13.7137|13.5051|12.2197|13.8105|18.1681|17.0469|17.4888|15.6091|15.3074|15.2146|15.3162|15.325|13.8998|11.281|11.9323|12.225|13.4621|12.0339|14.0647|14.0194|13.7734|12.3531|10.9244|10.7569|11.3758|10.3773|9.7796|10.5568|10.0423|12.2533|11.2952|11.1433|11.4077|11.0379|10.4029|9.7221|8.2514|8.8614|8.6697|6.819|7.5998|8.4742|9.408|8.9586|7.5319|9.1756|9.4595|11.094|11.3674|9.871|12.2104|12.9176|13.2574|14.4635|14.7355|17.1134|16.7555|17.3312|18.6317|19.7101|18.3843|18.4868|19.6527|22.1537|21.538|20.3427|21.0843|19.5656|23.4622|22.7674|22.063|23.4882|23.2983|25.0173|25.6266|25.3558|26.1875|32.0965|32.0496|31.4709|32.4014|27.1395|29.8965|25.1748|25.4866|28.8995|30.9299|30.7737|33.5902|37.2268|51.5586|45.5459|46.5027|39.114|46.1924|37.1185|33.7314|30.8434|27.1315|26.545|27.1686|28.4974|25.73|
2024-12-09 13:08:37|usa_0018|C|total_return_price|0|||||||||||||||9.1503|8.3954|10.2506|10.6737|13.0983|9.207|10.6595|11.3634|9.6857|9.0392|9.0137|9.306|11.6897|11.9689|11.5662|14.3726|8.6611|9.7163|13.0097|11.8768|15.2563|16.9814|17.411|16.6869|19.1164|21.2368|30.5078|34.9312|42.3913|34.6115|31.4779|28.9044|29.595|29.264|35.1035|47.5676|58.3576|55.655|66.4316|68.9338|75.7252|115.0477|121.1839|135.2679|150.5528|142.3976|160.3289|168.8692|105.3539|140.8553|182.3669|203.9968|189.5235|239.9822|256.8995|261.628|313.9177|297.3033|262.5456|309.2797|237.8033|297.4483|292.7778|230.0441|176.9706|211.0615|207.7922|259.4791|278.0604|298.7707|320.8277|291.6358|278.5991|307.0306|288.9426|300.0426|298.3922|321.2263|315.9631|326.1335|339.1426|384.072|357.5101|360.7494|332.0822|212.2165|156.1976|123.7837|154.1016|51.0481|19.2935|22.6489|36.9093|25.2417|30.8848|28.6733|29.8172|36.0704|33.7064|31.762|19.5436|20.0806|27.905|20.9332|24.9978|30.2316|33.8161|36.6753|37.0952|39.8561|36.4142|36.0393|39.6588|41.4192|39.445|42.3332|38.051|39.7286|32.0912|32.6176|36.4735|46.0468|46.4817|52.1062|56.9342|58.4917|53.2752|53.0674|57.2482|41.8296|50.3445|57.0286|56.6779|66.0156|35.0359|42.9567|36.607|53.0077|63.0746|61.7672|61.7271|53.5012|47.6812|41.4878|37.9613|41.6813|43.6373|43.316|39.1454|49.5936|61.552|62.3027|62.0498|72.15|
2024-12-09 13:08:41|usa_0010|CVX|total_return_price|0|1.8386|1.8806|1.7069|1.659|1.8207|1.7319|1.8335|1.6041|1.8221|1.985|1.9974|2.0906|2.035|2.1727|2.5327|2.6474|3.3112|3.6967|3.2436|2.4183|2.8772|2.8465|2.7743|2.9504|3.4502|3.5787|4.0952|4.5962|4.6275|4.8764|5.1784|5.1389|5.5096|5.0903|5.3784|5.1051|4.7876|5.0819|5.688|5.3959|6.5303|6.9649|7.8352|7.0486|6.8631|6.9161|6.9489|7.5282|8.1783|7.9763|8.4715|9.1965|9.9435|10.5422|11.2944|11.8192|12.761|13.6634|15.4892|14.4373|15.1778|15.8109|16.1228|16.0281|17.2232|18.6564|17.5067|17.2069|18.5167|17.109|17.3322|17.3005|18.1264|18.812|17.6293|18.906|19.2084|18.9795|14.9868|14.5403|14.2952|16.1311|16.1225|19.6834|20.1685|21.7942|25.0515|24.7104|27.6298|26.7355|31.1778|27.5626|28.3707|30.6334|32.2664|36.8518|37.3339|42.8308|47.9167|48.1101|44.3185|51.8125|43.4361|39.2918|36.0458|35.8586|38.5025|42.4592|42.2197|38.135|45.9733|52.2019|61.9549|59.7331|54.2104|62.7885|63.7514|63.2992|70.495|65.9665|73.0457|73.3373|75.9176|78.7037|75.5887|83.6964|77.147|73.2032|69.1779|64.2036|53.1584|61.3658|65.9021|73.1818|72.6055|83.8633|77.2353|75.812|86.2399|92.7441|85.3249|95.42|93.1727|83.704|95.7285|97.6592|94.0328|96.4886|58.6946|73.3398|60.0313|71.4478|89.9094|90.9665|89.2971|104.4862|146.5029|131.3344|131.5117|165.5713|151.8381|147.8652|159.9787|142.9994|152.8752|153.1267|145.7829|155.24|
2024-12-09 13:08:42|usa_0019|HD|total_return_price|1|0.1424|0.2045|0.1605|0.1424|0.1455|0.1707|0.1546|0.1865|0.2007|0.1472|0.1236|0.1401|0.1802|0.1881|0.2054|0.2448|0.3235|0.4202|0.2733|0.3201|0.438|0.4658|0.4785|0.5244|0.6762|0.7905|0.8539|0.8889|1.1833|1.3015|1.1175|1.647|2.1912|2.7743|3.2625|3.5293|3.5741|4.3206|4.9796|5.6065|5.4587|5.705|5.1268|5.0496|5.442|5.3009|5.907|6.0747|5.4297|5.7292|4.8562|6.0107|6.1964|6.5961|7.1932|6.4957|7.6192|9.8273|11.009|11.9576|13.7716|16.5778|17.2345|23.9348|23.7733|25.3271|29.9852|33.7584|33.4481|30.902|25.6975|28.8349|28.2041|30.186|22.9294|30.1045|27.9028|18.6051|17.4266|12.64|17.0593|18.956|22.5715|21.6385|21.5917|20.6586|25.2264|25.3871|21.8177|26.9062|25.4415|25.1983|24.9024|21.7339|23.4761|25.7749|24.0993|23.7884|20.2956|19.8981|18.873|15.7466|15.7184|14.4996|17.947|17.8514|17.41|19.5973|24.8324|20.2369|22.1201|26.5264|26.9835|25.5617|26.3925|32.9816|38.7167|39.2384|46.3941|50.8093|55.9976|60.6329|60.0728|59.5619|61.9779|63.391|76.8475|82.6778|85.1407|93.6337|99.426|101.5784|108.7398|112.8541|100.1153|113.4907|129.5516|124.8746|139.1988|169.5422|156.8446|168.5789|150.8791|158.3835|177.0989|187.0874|206.6309|202.2081|196.1806|238.3432|240.7011|245.743|295.5397|301.2383|342.9467|339.9555|279.9578|282.2323|279.5334|307.8531|287.4794|321.6312|276.0301|344.5214|328.1806|364.0204|391.6874||
2024-12-09 13:08:45|usa_0011|VZ|total_return_price|0|||1.054|1.0381|1.1196|1.0798|1.221|1.2787|1.3224|1.4736|1.3682|1.7255|2.0461|2.3218|2.1823|2.3206|2.3557|2.4135|2.7517|2.3707|2.4518|2.7065|2.7547|2.7649|2.9641|3.4563|3.9959|4.5119|3.869|4.1246|3.9786|4.5757|4.4395|4.1391|4.0449|4.3573|3.8026|4.15|4.6209|4.9316|5.4651|5.8726|6.3861|6.0058|5.313|5.8368|5.6012|5.335|5.7578|6.1872|6.8753|7.5873|7.0995|7.4101|7.051|7.7242|7.3367|9.2877|9.9587|11.3813|12.9105|11.62|12.4499|13.9945|13.5002|17.2149|17.8473|16.4298|16.4301|13.7513|13.2185|13.798|13.6781|14.9726|15.2641|13.4931|13.2188|11.4451|8.0347|11.498|10.5929|11.966|9.9459|10.8943|11.4807|11.5013|12.6655|13.1655|11.6618|11.4942|11.0173|10.2947|11.8092|11.7652|13.2225|13.9285|14.3491|15.7584|17.1255|17.0702|14.3942|14.1536|12.9989|13.97|12.6399|13.0562|13.0778|14.5586|13.8423|12.7106|16.0999|17.9362|19.5731|19.151|19.177|21.1983|20.4625|24.1002|24.9914|23.9915|27.5694|28.5334|26.7243|28.4546|27.8448|28.9598|29.9058|28.2988|29.7659|28.8516|27.2499|29.3231|34.7317|36.2406|34.076|35.3925|32.668|30.284|33.999|36.7984|33.6245|35.8204|38.4541|40.9407|43.5089|42.47|45.343|46.6042|41.2069|42.7353|46.6329|46.5428|46.5603|45.3451|44.2009|43.0282|42.6918|43.0505|32.6146|34.4128|34.501|33.5384|29.7506|35.3452|40.0025|39.9527|44.2202|42.37|
2024-12-09 13:08:47|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.92|
2024-12-09 13:08:50|usa_0012|DIS|total_return_price|0|1.1343|1.0062|0.9208|0.7816|0.9931|0.7036|0.8743|0.8892|1.1695|1.3942|1.2457|1.6763|2.233|3.2657|2.3611|2.5826|3.7404|4.338|4.6582|3.5613|3.5585|3.7984|3.9177|3.9767|4.7548|5.7402|7.3417|6.8091|6.7629|7.815|5.5284|6.2015|7.2817|6.8328|6.9963|7.0379|9.3336|8.9068|8.9507|10.6333|11.0178|10.1038|9.3743|10.6023|10.462|10.3872|9.687|11.5218|13.4219|13.947|14.4419|14.8659|16.1284|15.9034|16.0289|17.7068|18.5297|20.0914|20.5721|25.3154|27.3168|26.9238|19.4872|23.1438|24.0117|23.7706|19.9616|22.7618|32.1973|30.2032|29.7655|22.6738|22.4094|22.6366|14.5896|16.4073|18.2761|14.9661|11.9887|13.0764|13.6456|15.8344|16.1711|18.8824|20.2259|20.6617|18.2511|22.7013|23.4607|20.5618|19.7044|19.7818|23.0169|24.7582|25.5092|28.5383|28.6715|28.43|28.6382|27.1715|26.4139|26.2624|25.8331|19.3854|15.5152|19.9322|23.4607|27.8709|30.1697|27.2227|28.6055|32.7712|37.6463|34.1079|26.3498|33.3126|38.8914|43.0843|46.4423|44.9095|51.2324|56.9599|58.1686|69.7619|73.113|78.2904|81.2945|87.0993|96.9938|105.5475|95.056|98.3612|92.9601|91.5654|87.5539|99.0221|107.7348|100.9509|94.3506|103.7358|96.914|101.1306|113.7417|107.4784|108.831|136.8744|128.5301|143.4981|95.844|110.6373|123.109|179.7621|183.076|174.3944|167.8461|153.6778|136.0866|93.6612|93.5918|86.2001|99.3464|88.5813|80.4157|89.8754|121.7981|98.834|96.19|116.73|
2024-12-09 13:08:52|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.467|0.3714|0.2757|0.2532|0.4333|0.2757|0.3686|0.3263|0.2701|0.2419|0.1913|0.2644|0.2139|0.2926|0.3968|0.4951|0.7202|0.6471|0.5684|0.6359|0.5626|0.5149|0.6219|0.9987|0.861|0.8102|0.7216|0.4867|0.9241|1.024|1.1759|1.4629|1.2181|1.4347|1.6007|2.4686|1.8666|1.4629|2.6192|2.5283|2.9581|3.2399|2.9599|3.0184|3.0608|3.78|5.0007|5.0448|5.2465|4.9917|6.0315|6.7301|6.2997|6.4456|7.9201|8.779|9.4649|11.2024|10.6514|12.3816|11.6903|13.8004|13.9714|14.7168|16.5677|18.5554|19.0667|16.4308|18.4149|16.6793|16.8665|16.7441|15.581|16.3732|12.3438|12.8228|13.0496|15.293|14.9113|13.9714|14.7384|17.5939|18.4653|23.8847|26.4485|35.2455|36.9235|45.2775|54.0853|51.0317|59.7099|76.6628|67.8839|70.671|84.6238|71.2498|73.7437|67.267|61.4304|58.6168|53.3945|51.0328|53.6096|61.7492|54.9736|58.2606|55.1857|60.6151|49.5202|51.9657|54.5184|51.623|53.4228|62.0357|64.413|53.456|49.8432|55.9223|60.2039|61.685|64.7737|53.71|56.5399|57.0701|80.0795|78.13|73.2747|71.9476|78.4837|71.6926|67.9747|83.84|92.13|
2024-12-09 13:08:54|usa_0013|T|total_return_price|0||||||0.3191|0.3395|0.3716|0.3927|0.4412|0.4097|0.4491|0.4994|0.6024|0.5953|0.6427|0.6833|0.6941|0.7991|0.637|0.6871|0.7685|0.7997|0.8162|0.926|1.073|1.2169|1.3875|1.2442|1.2054|1.192|1.2959|1.3207|1.2805|1.361|1.6007|1.445|1.5591|1.7781|1.9487|2.0845|2.0948|2.3543|2.2985|2.2635|2.4707|2.4433|2.3507|2.4772|2.8464|3.3264|3.4974|3.2449|3.072|3.0372|3.3119|3.4252|4.0368|4.0469|4.8696|5.8125|5.4002|6.0378|7.3445|6.5011|8.0421|7.1691|6.8445|5.9571|6.2678|7.1573|6.8972|6.4902|5.8705|6.9623|5.8309|5.6212|4.6236|3.0818|4.2285|3.1663|4.1156|3.6543|4.3786|4.1855|4.2048|4.5781|4.6166|4.3165|4.4052|4.5263|4.7084|5.2922|5.5488|6.5818|7.3253|8.1928|8.7276|9.0013|8.9419|8.3473|7.4437|6.2705|6.5353|5.8917|5.9287|6.5938|6.9826|6.5655|6.2791|7.597|7.955|8.4486|8.8333|8.1677|8.8382|9.306|10.826|11.6349|10.5642|11.6951|11.4637|11.1374|11.7854|11.9638|12.2736|12.4425|12.0681|11.9519|13.2514|12.3699|13.3136|15.4392|17.3126|16.5131|17.574|17.4345|16.0831|16.9863|17.1422|15.9952|14.6798|15.6695|13.5815|15.253|16.646|19.1753|20.1673|15.3108|16.2503|15.6805|16.2057|17.4587|16.9775|16.3221|15.2505|15.0463|17.9387|13.3034|16.2488|17.2351|14.4827|13.881|15.8032|16.8454|18.5897|21.7216|23.88|
2024-12-09 13:08:58|usa_0014|MRK|total_return_price|0|0.6583|0.721|0.7486|0.702|0.7297|0.718|0.6409|0.6903|0.7702|0.8271|0.795|1.014|1.2983|1.5655|1.4834|1.8759|2.3508|2.6023|3.1711|2.4424|2.4353|2.6345|2.725|2.7454|3.1003|3.2228|3.6751|3.784|3.4178|4.2917|3.7951|4.5131|5.3301|5.8977|6.6448|8.543|7.5857|7.5782|6.9566|6.822|5.6031|5.664|4.9544|5.5895|4.8848|4.9352|5.9675|6.444|7.2617|8.4284|9.6805|11.4122|10.8848|11.3648|12.4608|14.1765|15.0768|18.4051|18.0721|19.2694|23.3948|24.5161|23.8457|27.2509|29.7184|27.428|24.2611|26.6337|24.7953|30.707|29.9805|37.8585|30.8331|26.0893|27.3369|24.267|23.9055|21.1663|19.2576|24.0038|23.3991|26.0383|21.9348|20.2039|19.4833|21.112|14.7985|14.6207|14.9103|14.3636|12.8707|15.249|17.0835|17.8805|20.7658|21.7997|22.2835|25.3199|26.4919|29.9869|19.7636|19.8343|16.8006|16.4285|14.7103|15.6011|17.8729|20.8689|21.5659|20.4266|21.7377|21.5213|19.9537|21.5744|20.2431|23.6324|24.3527|26.7809|29.2155|26.7906|29.2164|30.9995|32.0735|34.0388|38.9252|39.9794|41.2812|39.8609|40.6877|40.62|35.5584|38.3726|38.7908|42.5984|46.5027|44.2181|48.0871|48.8775|49.2023|43.6252|42.6171|47.8765|56.3537|61.1454|67.0287|68.0503|68.7944|74.8617|63.8789|64.7381|69.9728|69.5744|66.1728|70.612|68.8079|70.8757|76.5537|85.759|81.6617|105.9034|102.2568|111.6482|100.2907|106.9729|130.2936|122.9772|113.56|103.09|
2024-12-09 13:08:57|usa_0022|CMCSA|total_return_price|0|0.1949|0.2448|0.2136|0.2323|0.1824|0.2245|0.2636|0.2979|0.3759|0.4556|0.4166|0.4978|0.5734|0.6209|0.5668|0.5736|0.7322|0.7873|0.8253|0.8256|0.8395|0.8375|0.8005|0.8454|1.0671|1.2003|1.3781|1.2719|1.0171|1.0281|0.7153|1.0033|1.2152|1.102|1.2287|1.2882|1.1072|1.3497|1.2358|1.4985|1.8097|1.7051|2.4141|2.8231|2.1126|2.1008|1.7823|1.7993|1.824|2.1348|2.3356|2.0738|2.0465|2.1672|1.8186|2.0848|1.9394|2.483|3.039|3.7833|4.1197|4.721|5.5375|6.8216|7.3067|8.5096|8.5838|11.3758|9.7719|9.2373|9.668|9.8165|9.7868|10.2056|8.4472|8.5541|7.9482|5.7503|5.0683|5.6006|6.7934|7.1712|7.3233|7.7914|6.8338|6.677|6.7103|7.9078|8.0266|7.2877|6.9811|6.159|6.216|7.7795|8.768|10.0582|9.2492|10.0226|8.6183|6.5083|6.916|6.7837|7.0437|6.0776|4.9281|5.2488|6.1572|6.1773|6.9379|6.4322|6.731|8.2228|9.292|9.5678|7.9341|9.0838|11.4974|12.3798|13.8416|14.5972|16.4023|16.3886|17.8705|20.6616|19.987|21.5303|21.6603|23.364|22.9358|24.5265|23.197|23.1119|25.1277|26.9382|27.5296|28.8868|31.4512|32.8341|32.4629|33.9281|29.0612|28.0636|30.4639|29.6152|34.7729|36.9659|39.6087|39.697|30.691|35.0041|41.5416|47.2928|49.0595|51.9348|51.1609|46.2421|43.2301|36.4358|27.4177|32.9807|36.0317|39.795|42.7656|42.5705|42.3653|38.5531|41.4595|43.15|
2024-12-09 13:09:03|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5022|2.93|4.7859|4.454|7.5314|7.6787|10.5898|8.477|10.0332|10.0703|11.41|11.1045|13.2238|13.3487|17.7271|10.7733|13.741|10.3367|7.555|8.3069|10.207|12.3656|15.2542|14.143|12.0215|13.1597|15.0999|14.5101|12.1451|13.1883|15.6069|16.3535|14.4021|18.8658|17.8466|20.3073|21.6015|22.098|27.7273|30.2067|28.5563|29.3478|26.872|27.6665|28.0999|31.0536|38.2618|38.1999|35.3565|40.4364|40.6593|41.9277|48.3298|47.8764|53.5454|50.1349|59.0573|60.2189|49.4401|58.6991|56.1295|61.1461|67.3941|55.3759|73.0182|73.1199|85.7985|102.0708|122.0283|135.4945|143.1181|142.1535|111.2685|97.2592|88.8001|100.7804|122.7959|130.2176|137.9983|150.4973|176.0664|159.81|174.71|
2024-12-09 13:09:03|usa_0015|BAC|total_return_price|0|0.9715|1.0851|1.0748|1.1316|1.0438|0.9921|1.2298|1.483|1.5192|1.7982|1.452|1.8706|2.0615|2.2644|1.9117|1.8343|2.1726|2.2465|2.1325|1.5277|1.768|2.1944|2.5671|2.5108|3.2966|4.2261|4.9311|4.372|3.6924|3.6066|2.0779|2.2585|3.4608|3.6049|3.6263|4.1802|4.7186|4.9786|4.678|5.4591|5.8482|5.3573|5.6056|5.3813|5.0723|5.7433|5.5239|5.1436|5.842|6.117|7.0239|7.6654|9.2492|9.1094|9.9506|12.1674|12.3758|15.9304|18.1747|18.1867|20.6539|21.7398|15.2125|15.3183|18.1135|18.9372|14.4923|13.1736|13.9152|11.5156|14.1655|12.5815|15.1808|16.8027|16.4956|17.9536|19.5842|20.4225|18.6856|20.5654|19.946|23.7847|23.7257|24.7104|25.1229|26.5655|27.421|30.0292|28.4543|29.7173|27.7523|30.7507|30.6788|32.7395|36.8575|37.1166|35.8643|34.7472|36.1813|30.1277|28.1461|18.0693|27.0247|11.1193|5.4007|10.4621|13.4187|11.9511|14.1737|11.4179|10.4191|10.6177|10.6173|8.7371|4.8847|4.4465|7.6629|6.5587|7.0887|9.3299|9.7968|10.3515|11.1159|12.5498|13.8719|12.4039|13.8022|14.5245|12.5339|13.9029|12.7676|13.8308|11.153|10.9839|13.0141|18.446|19.7496|20.3773|21.3933|25.0284|25.5223|24.0885|25.2954|21.275|23.9438|25.3034|25.6195|31.102|18.8674|21.2541|21.7086|27.4839|35.2568|37.7296|39.0451|41.1184|38.2825|29.0781|28.3953|31.3228|27.2235|27.5271|26.4891|32.8344|37.2395|39.2938|39.4605|46.75|
2024-12-09 13:09:08|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7783|28.6508|28.604|26.5631|27.2581|25.9617|29.6756|38.7349|37.1473|33.9187|39.0546|39.4805|40.9454|46.2529|47.1088|52.34|50.1049|55.0638|59.5857|51.727|58.5218|54.1844|60.7887|66.6872|57.9981|70.5073|73.2865|87.7206|102.5252|125.7098|135.8504|146.0892|142.8991|112.2957|97.8497|87.7146|101.1117|118.7184|131.1379|141.0935|151.5678|186.6143|162.99|176.49|
2024-12-09 13:09:09|usa_0016|KO|total_return_price|0|0.4401|0.4107|0.4184|0.4401|0.4524|0.474|0.5157|0.5142|0.5759|0.5713|0.5744|0.6948|0.8731|1.0484|0.8546|0.9592|1.1697|1.1451|1.2519|0.9938|1.0049|1.0325|1.1666|1.1983|1.3856|1.5333|1.832|2.1215|2.0642|2.462|2.2019|2.6035|3.0515|3.079|3.6574|4.5665|4.6684|4.5832|4.6554|4.8301|4.9358|5.0001|4.9323|5.2306|4.7845|4.8069|5.7779|6.1427|6.7511|7.6621|8.3214|8.9808|10.0398|11.9217|12.4075|12.8657|13.6605|17.1259|14.9986|16.4343|19.1408|21.1729|14.3053|16.6357|15.3065|15.6247|12.0504|14.6399|11.8418|14.5378|13.9968|15.5163|11.5404|11.5448|12.0398|12.1419|13.514|14.535|12.4972|11.4745|10.6573|12.2765|11.4198|13.5546|13.502|13.6095|10.8662|11.3689|11.4515|11.547|12.0214|11.2937|11.8164|12.2285|12.7889|13.9031|13.9298|15.2822|16.8928|18.1371|18.105|15.5628|15.9448|13.7663|13.5063|14.8738|16.7795|17.9372|17.4495|16.0358|18.8652|21.3489|21.69|22.1599|22.4006|23.3682|24.8985|26.4843|25.8698|24.8936|27.972|27.9355|26.5742|29.1835|27.5278|30.3892|30.8274|30.7203|29.75|29.019|29.9345|32.2993|35.1501|34.6104|32.5762|32.184|33.2355|35.4118|35.8209|36.8127|35.1545|35.8188|38.0424|39.3062|39.239|42.9716|46.278|47.403|38.2291|38.9513|43.3883|48.5735|47.0755|48.69|47.5706|54.0975|57.0802|58.3365|52.3261|59.837|58.7983|57.5173|53.8918|57.1835|59.8417|62.7407|71.3191|62.53|
2024-12-09 13:09:14|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:09:11|usa_0025|IBM|total_return_price|0|8.4455|9.9811|10.531|10.1264|9.4623|8.7776|10.3131|10.2197|10.5414|10.2716|10.282|12.907|12.6691|12.3449|11.4342|10.2957|12.9911|14.1597|13.2309|10.2349|9.6389|11.5249|10.5356|11.235|10.1498|10.5252|10.3937|9.0697|10.3594|11.6043|10.6301|11.4257|11.6303|10.0424|10.8505|9.4407|8.982|10.6731|8.9291|5.6757|5.7961|5.6904|4.8691|6.5841|6.3956|6.9099|8.2232|8.7118|9.7687|11.4505|11.2988|10.9542|13.3523|11.9368|15.0769|18.3798|16.692|21.9925|25.8987|25.5997|25.485|28.2237|31.5219|45.5678|43.7787|63.9222|60.0889|53.5419|58.564|54.4451|55.9703|42.345|47.9718|56.4325|45.8685|60.5689|52.1483|36.1771|29.3664|39.1061|39.656|41.7939|44.8414|47.1392|46.7912|45.0616|43.8731|50.5455|46.9474|38.227|41.4325|42.5617|42.8138|40.0316|42.878|51.0099|49.6487|55.6633|62.5312|57.5953|61.5918|63.6766|63.0895|45.6626|52.869|57.2894|65.9438|72.5075|71.3723|69.0866|75.4403|82.9218|92.5192|97.7862|100.1332|105.7357|120.4683|113.4174|120.8388|112.0884|125.3659|112.8752|109.9453|111.9906|115.5879|109.5141|115.3959|98.2291|98.9877|101.115|90.9018|87.1409|96.9241|98.1171|103.6164|109.3025|115.6188|103.1792|98.3872|105.1323|106.2234|97.8424|107.1022|81.5868|102.5108|101.4326|108.2841|101.0451|84.5385|93.3305|95.3157|100.1119|107.4648|119.5981|114.7155|117.0864|115.2697|126.6909|107.9524|129.5409|122.0108|126.2406|133.8867|157.844|185.9779|170.1098|219.3513|238.04|
2024-12-09 13:09:15|usa_0018|C|total_return_price|0|||||||||||||||9.1503|8.3954|10.2506|10.6737|13.0983|9.207|10.6595|11.3634|9.6857|9.0392|9.0137|9.306|11.6897|11.9689|11.5662|14.3726|8.6611|9.7163|13.0097|11.8768|15.2563|16.9814|17.411|16.6869|19.1164|21.2368|30.5078|34.9312|42.3913|34.6115|31.4779|28.9044|29.595|29.264|35.1035|47.5676|58.3576|55.655|66.4316|68.9338|75.7252|115.0477|121.1839|135.2679|150.5528|142.3976|160.3289|168.8692|105.3539|140.8553|182.3669|203.9968|189.5235|239.9822|256.8995|261.628|313.9177|297.3033|262.5456|309.2797|237.8033|297.4483|292.7778|230.0441|176.9706|211.0615|207.7922|259.4791|278.0604|298.7707|320.8277|291.6358|278.5991|307.0306|288.9426|300.0426|298.3922|321.2263|315.9631|326.1335|339.1426|384.072|357.5101|360.7494|332.0822|212.2165|156.1976|123.7837|154.1016|51.0481|19.2935|22.6489|36.9093|25.2417|30.8848|28.6733|29.8172|36.0704|33.7064|31.762|19.5436|20.0806|27.905|20.9332|24.9978|30.2316|33.8161|36.6753|37.0952|39.8561|36.4142|36.0393|39.6588|41.4192|39.445|42.3332|38.051|39.7286|32.0912|32.6176|36.4735|46.0468|46.4817|52.1062|56.9342|58.4917|53.2752|53.0674|57.2482|41.8296|50.3445|57.0286|56.6779|66.0156|35.0359|42.9567|36.607|53.0077|63.0746|61.7672|61.7271|53.5012|47.6812|41.4878|37.9613|41.6813|43.6373|43.316|39.1454|49.5936|61.552|62.3027|62.0498|72.15|
2024-12-09 13:09:17|usa_0026|PEP|total_return_price|0|0.8403|0.8337|0.7878|0.8928|0.8994|0.9716|1.0176|0.9979|1.2723|1.4013|1.3947|1.7051|2.0222|2.3981|1.8937|1.8689|2.4733|2.6122|2.897|2.4459|2.5773|2.7585|2.924|2.9587|3.3506|4.0278|4.4722|4.8805|4.7968|5.9696|5.3274|6.045|7.9873|6.7894|6.7|7.9953|8.1145|8.2928|9.0371|9.9329|10.2943|8.9234|9.505|9.9384|8.9427|7.5153|8.1725|8.9886|9.747|10.4347|11.7516|12.924|14.6779|16.5385|13.2777|13.8033|15.2718|17.7835|19.2719|18.9598|22.2813|21.5652|15.4769|21.5945|20.7416|20.5547|16.1366|18.8728|18.5866|23.979|24.9037|26.9177|23.9426|24.1556|26.5965|26.7714|28.3981|26.6559|20.5144|23.5225|22.3747|24.9819|25.8213|26.3554|30.5353|30.6807|27.828|29.9952|30.6029|31.2677|33.0351|34.5662|33.9592|35.4572|38.7181|37.2845|38.0671|39.0563|44.3638|46.1884|44.1733|39.1537|44.1526|34.1976|32.4277|34.9035|37.5537|39.1998|42.9586|39.8807|43.8005|43.391|43.1073|47.4801|42.0654|45.4572|45.83|49.1884|49.633|48.364|56.3125|58.6278|57.3924|60.2841|61.1201|65.884|69.1392|70.6922|71.9637|70.7653|72.0473|76.8755|79.408|82.7042|85.5137|82.867|89.2013|92.7286|90.0948|97.6319|89.5204|90.1115|93.3016|92.9317|103.92|112.0098|117.9186|118.3721|104.723|116.2208|122.6673|132.1868|127.0873|134.0975|137.0578|159.3591|154.562|154.9675|152.8262|170.1691|172.8743|176.8703|162.9399|164.57|170.8737|162.3016|168.6143|157.79|
2024-12-09 13:09:19|usa_0019|HD|total_return_price|1|0.1424|0.2045|0.1605|0.1424|0.1455|0.1707|0.1546|0.1865|0.2007|0.1472|0.1236|0.1401|0.1802|0.1881|0.2054|0.2448|0.3235|0.4202|0.2733|0.3201|0.438|0.4658|0.4785|0.5244|0.6762|0.7905|0.8539|0.8889|1.1833|1.3015|1.1175|1.647|2.1912|2.7743|3.2625|3.5293|3.5741|4.3206|4.9796|5.6065|5.4587|5.705|5.1268|5.0496|5.442|5.3009|5.907|6.0747|5.4297|5.7292|4.8562|6.0107|6.1964|6.5961|7.1932|6.4957|7.6192|9.8273|11.009|11.9576|13.7716|16.5778|17.2345|23.9348|23.7733|25.3271|29.9852|33.7584|33.4481|30.902|25.6975|28.8349|28.2041|30.186|22.9294|30.1045|27.9028|18.6051|17.4266|12.64|17.0593|18.956|22.5715|21.6385|21.5917|20.6586|25.2264|25.3871|21.8177|26.9062|25.4415|25.1983|24.9024|21.7339|23.4761|25.7749|24.0993|23.7884|20.2956|19.8981|18.873|15.7466|15.7184|14.4996|17.947|17.8514|17.41|19.5973|24.8324|20.2369|22.1201|26.5264|26.9835|25.5617|26.3925|32.9816|38.7167|39.2384|46.3941|50.8093|55.9976|60.6329|60.0728|59.5619|61.9779|63.391|76.8475|82.6778|85.1407|93.6337|99.426|101.5784|108.7398|112.8541|100.1153|113.4907|129.5516|124.8746|139.1988|169.5422|156.8446|168.5789|150.8791|158.3835|177.0989|187.0874|206.6309|202.2081|196.1806|238.3432|240.7011|245.743|295.5397|301.2383|342.9467|339.9555|279.9578|282.2323|279.5334|307.8531|287.4794|321.6312|276.0301|344.5214|328.1806|364.0204|391.6874||
2024-12-09 13:09:23|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|227.03|
2024-12-09 13:09:23|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.92|
2024-12-09 13:09:26|usa_0028|ORCL|total_return_price|2||||||||||||0.0516|0.0584|0.0411|0.0534|0.0957|0.1355|0.133|0.1081|0.1503|0.1665|0.1839|0.1715|0.2237|0.3032|0.3727|0.4771|0.4448|0.3927|0.2311|0.1566|0.1789|0.1491|0.2237|0.2684|0.3976|0.2958|0.3479|0.4423|0.6511|0.83|1.0238|1.2574|1.312|1.3617|1.6972|1.64|1.8718|2.0724|2.3929|2.706|3.1011|2.9632|3.1533|4.3833|3.5111|4.2044|5.1157|4.47|3.3042|3.1701|2.6753|4.5957|7.4974|4.9941|7.3716|13.6614|29.8891|28.9582|36.6066|21.335|15.2968|12.3179|9.8302|11.2955|13.3807|6.3763|7.7209|9.7819|9.6289|10.4743|10.3294|9.6772|10.3616|9.1781|8.0268|10.2569|10.426|10.3052|10.4582|10.1442|9.9993|11.4484|12.6078|15.337|13.2277|15.6027|16.3273|16.2468|15.1358|18.3884|17.6557|12.954|12.5112|15.8128|17.7044|17.9093|20.0343|18.3789|17.8267|22.1108|26.9407|28.0719|23.0676|25.8146|24.1433|21.8893|26.2271|26.7144|28.749|28.3628|26.8529|29.8516|33.1882|35.7639|35.4497|36.3129|37.6221|37.4696|32.0748|33.8345|32.0648|35.177|36.2022|35.4344|37.6974|40.3489|44.909|43.9484|45.5675|42.1892|44.0409|44.382|47.6373|46.4463|47.9798|51.9708|45.9907|50.2359|53.6852|54.3736|61.0024|74.7809|84.9607|86.7963|72.9382|69.3199|71.7889|80.7994|85.3709|103.9139|118.5019|114.806|110.7583|116.5979|140.973|184.84||
2024-12-09 13:09:29|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.467|0.3714|0.2757|0.2532|0.4333|0.2757|0.3686|0.3263|0.2701|0.2419|0.1913|0.2644|0.2139|0.2926|0.3968|0.4951|0.7202|0.6471|0.5684|0.6359|0.5626|0.5149|0.6219|0.9987|0.861|0.8102|0.7216|0.4867|0.9241|1.024|1.1759|1.4629|1.2181|1.4347|1.6007|2.4686|1.8666|1.4629|2.6192|2.5283|2.9581|3.2399|2.9599|3.0184|3.0608|3.78|5.0007|5.0448|5.2465|4.9917|6.0315|6.7301|6.2997|6.4456|7.9201|8.779|9.4649|11.2024|10.6514|12.3816|11.6903|13.8004|13.9714|14.7168|16.5677|18.5554|19.0667|16.4308|18.4149|16.6793|16.8665|16.7441|15.581|16.3732|12.3438|12.8228|13.0496|15.293|14.9113|13.9714|14.7384|17.5939|18.4653|23.8847|26.4485|35.2455|36.9235|45.2775|54.0853|51.0317|59.7099|76.6628|67.8839|70.671|84.6238|71.2498|73.7437|67.267|61.4304|58.6168|53.3945|51.0328|53.6096|61.7492|54.9736|58.2606|55.1857|60.6151|49.5202|51.9657|54.5184|51.623|53.4228|62.0357|64.413|53.456|49.8432|55.9223|60.2039|61.685|64.7737|53.71|56.5399|57.0701|80.0795|78.13|73.2747|71.9476|78.4837|71.6926|67.9747|83.84|92.13|
2024-12-09 13:09:32|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0539|0.0551|0.0591|0.0684|0.1356|0.1379|0.1819|0.2259|0.3482|0.3383|0.4947|0.5561|0.8202|0.7646|0.9616|0.95|1.3438|1.1238|0.7785|1.117|1.2378|1.4782|2.0667|2.873|3.0862|3.8462|3.8369|4.5876|5.1715|3.8369|5.899|6.082|7.0134|8.1464|10.6487|10.5201|18.611|19.028|20.7275|24.6895|36.7006|45.834|43.6654|35.9499|24.9814|11.3305|12.8252|11.2838|13.2122|9.7757|8.8015|7.4602|8.9216|10.0093|13.0054|13.9662|17.1559|13.9529|13.9596|12.8185|12.0378|11.524|12.7785|11.6441|12.3915|13.9796|11.931|16.1015|17.7631|17.8432|19.2912|22.0604|16.3484|17.1091|14.6736|11.8576|9.9892|12.8919|14.6869|15.2207|14.9939|17.9699|15.3942|15.2541|14.113|11.7318|10.7345|12.5046|13.3012|13.6982|10.891|11.7937|14.2544|14.6142|18.0023|15.9867|15.6447|16.6426|18.308|17.8919|19.41|21.3872|21.2455|21.7409|18.0675|21.0684|23.6114|23.9235|24.1604|27.0285|25.1831|27.5814|33.8002|36.3275|34.9574|38.0732|39.6595|47.2192|47.0501|40.6549|39.6263|36.8781|41.3082|31.7758|39.7787|45.7526|50.1077|50.9928|51.0184|45.1948|42.2406|42.6893|46.0992|45.0904|50.0381|50.4866|48.9763|46.2276|48.0825|54.77||
2024-12-09 13:09:34|usa_0022|CMCSA|total_return_price|0|0.1949|0.2448|0.2136|0.2323|0.1824|0.2245|0.2636|0.2979|0.3759|0.4556|0.4166|0.4978|0.5734|0.6209|0.5668|0.5736|0.7322|0.7873|0.8253|0.8256|0.8395|0.8375|0.8005|0.8454|1.0671|1.2003|1.3781|1.2719|1.0171|1.0281|0.7153|1.0033|1.2152|1.102|1.2287|1.2882|1.1072|1.3497|1.2358|1.4985|1.8097|1.7051|2.4141|2.8231|2.1126|2.1008|1.7823|1.7993|1.824|2.1348|2.3356|2.0738|2.0465|2.1672|1.8186|2.0848|1.9394|2.483|3.039|3.7833|4.1197|4.721|5.5375|6.8216|7.3067|8.5096|8.5838|11.3758|9.7719|9.2373|9.668|9.8165|9.7868|10.2056|8.4472|8.5541|7.9482|5.7503|5.0683|5.6006|6.7934|7.1712|7.3233|7.7914|6.8338|6.677|6.7103|7.9078|8.0266|7.2877|6.9811|6.159|6.216|7.7795|8.768|10.0582|9.2492|10.0226|8.6183|6.5083|6.916|6.7837|7.0437|6.0776|4.9281|5.2488|6.1572|6.1773|6.9379|6.4322|6.731|8.2228|9.292|9.5678|7.9341|9.0838|11.4974|12.3798|13.8416|14.5972|16.4023|16.3886|17.8705|20.6616|19.987|21.5303|21.6603|23.364|22.9358|24.5265|23.197|23.1119|25.1277|26.9382|27.5296|28.8868|31.4512|32.8341|32.4629|33.9281|29.0612|28.0636|30.4639|29.6152|34.7729|36.9659|39.6087|39.697|30.691|35.0041|41.5416|47.2928|49.0595|51.9348|51.1609|46.2421|43.2301|36.4358|27.4177|32.9807|36.0317|39.795|42.7656|42.5705|42.3653|38.5531|41.4595|43.15|
2024-12-09 13:09:37|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5568|18.2374|14.2642|11.7945|12.4231|14.0254|15.5934|19.3733|20.4591|17.7335|16.5249|15.3783|16.3491|17.0125|20.3353|23.086|27.3431|27.7469|30.8196|34.601|38.8012|42.0921|44.2317|49.8254|50.0126|48.8415|49.0253|61.5797|61.2245|64.2794|62.9881|72.4632|70.9221|72.8856|77.5724|74.1403|84.4813|89.6263|98.8162|106.8332|111.6676|129.5434|143.6406|119.1897|150.0783|166.9096|167.6901|181.4859|156.1879|191.7077|193.4232|199.9309|206.1364|229.8462|220.0432|210.4701|223.2824|190.631|174.7394|202.1965|217.3608|223.8537|227.2752|255.1596|277.4198|275.7418|274.6478|311.01|
2024-12-09 13:09:38|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5022|2.93|4.7859|4.454|7.5314|7.6787|10.5898|8.477|10.0332|10.0703|11.41|11.1045|13.2238|13.3487|17.7271|10.7733|13.741|10.3367|7.555|8.3069|10.207|12.3656|15.2542|14.143|12.0215|13.1597|15.0999|14.5101|12.1451|13.1883|15.6069|16.3535|14.4021|18.8658|17.8466|20.3073|21.6015|22.098|27.7273|30.2067|28.5563|29.3478|26.872|27.6665|28.0999|31.0536|38.2618|38.1999|35.3565|40.4364|40.6593|41.9277|48.3298|47.8764|53.5454|50.1349|59.0573|60.2189|49.4401|58.6991|56.1295|61.1461|67.3941|55.3759|73.0182|73.1199|85.7985|102.0708|122.0283|135.4945|143.1181|142.1535|111.2685|97.2592|88.8001|100.7804|122.7959|130.2176|137.9983|150.4973|176.0664|159.81|174.71|
2024-12-09 13:09:42|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7783|28.6508|28.604|26.5631|27.2581|25.9617|29.6756|38.7349|37.1473|33.9187|39.0546|39.4805|40.9454|46.2529|47.1088|52.34|50.1049|55.0638|59.5857|51.727|58.5218|54.1844|60.7887|66.6872|57.9981|70.5073|73.2865|87.7206|102.5252|125.7098|135.8504|146.0892|142.8991|112.2957|97.8497|87.7146|101.1117|118.7184|131.1379|141.0935|151.5678|186.6143|162.99|176.49|
2024-12-09 13:09:40|usa_0031|WMT|total_return_price|1|0.1919|0.2537|0.2429|0.2197|0.2197|0.2522|0.2615|0.282|0.291|0.3077|0.3283|0.4004|0.5053|0.5806|0.5609|0.6067|0.7091|0.9339|0.6931|0.6878|0.6981|0.8282|0.7914|0.8525|0.9108|1.0958|1.0528|1.0827|1.2624|1.5981|1.3643|1.685|2.0704|2.4371|2.3688|2.7616|2.681|2.8698|3.1295|3.3508|2.7553|2.6169|2.7235|2.7394|2.6142|2.5929|2.4416|2.3811|2.477|2.7824|2.2644|2.1379|2.5108|2.5291|2.7981|2.5131|2.9963|3.9921|3.7397|4.2524|5.4003|6.7512|7.3888|9.2186|9.872|9.0779|12.193|11.785|11.9345|11.8532|9.8008|12.2839|11.206|12.1243|11.1656|12.9683|12.1641|10.7232|11.6922|10.4521|12.3364|12.2667|12.9541|11.8541|12.5906|11.7086|11.9526|11.6439|10.5059|11.0337|10.6111|10.3734|10.1678|10.0833|11.2085|10.8868|10.9917|10.5887|10.4708|11.8045|13.5529|13.7602|13.1533|11.1532|11.9967|11.9369|11.9541|12.9212|13.0449|12.5213|13.3274|13.8711|13.6967|13.2181|14.3266|15.5954|15.0728|19.1729|19.4292|18.2166|20.3706|20.5508|20.3599|19.9261|21.4055|19.8816|20.7442|23.2423|21.4752|19.93|15.957|18.6544|18.9369|20.8157|20.1109|19.306|21.9073|23.465|25.7734|31.6335|26.407|26.8046|30.299|29.1125|31.4102|33.8922|36.1819|35.4857|37.8406|40.4616|43.5636|44.2712|44.2725|45.285|47.6421|44.7575|49.1662|42.591|46.1067|46.7812|49.2911|52.3919|53.7457|54.5528|58.9781|68.4454|81.95||
2024-12-09 13:09:45|usa_0025|IBM|total_return_price|0|8.4455|9.9811|10.531|10.1264|9.4623|8.7776|10.3131|10.2197|10.5414|10.2716|10.282|12.907|12.6691|12.3449|11.4342|10.2957|12.9911|14.1597|13.2309|10.2349|9.6389|11.5249|10.5356|11.235|10.1498|10.5252|10.3937|9.0697|10.3594|11.6043|10.6301|11.4257|11.6303|10.0424|10.8505|9.4407|8.982|10.6731|8.9291|5.6757|5.7961|5.6904|4.8691|6.5841|6.3956|6.9099|8.2232|8.7118|9.7687|11.4505|11.2988|10.9542|13.3523|11.9368|15.0769|18.3798|16.692|21.9925|25.8987|25.5997|25.485|28.2237|31.5219|45.5678|43.7787|63.9222|60.0889|53.5419|58.564|54.4451|55.9703|42.345|47.9718|56.4325|45.8685|60.5689|52.1483|36.1771|29.3664|39.1061|39.656|41.7939|44.8414|47.1392|46.7912|45.0616|43.8731|50.5455|46.9474|38.227|41.4325|42.5617|42.8138|40.0316|42.878|51.0099|49.6487|55.6633|62.5312|57.5953|61.5918|63.6766|63.0895|45.6626|52.869|57.2894|65.9438|72.5075|71.3723|69.0866|75.4403|82.9218|92.5192|97.7862|100.1332|105.7357|120.4683|113.4174|120.8388|112.0884|125.3659|112.8752|109.9453|111.9906|115.5879|109.5141|115.3959|98.2291|98.9877|101.115|90.9018|87.1409|96.9241|98.1171|103.6164|109.3025|115.6188|103.1792|98.3872|105.1323|106.2234|97.8424|107.1022|81.5868|102.5108|101.4326|108.2841|101.0451|84.5385|93.3305|95.3157|100.1119|107.4648|119.5981|114.7155|117.0864|115.2697|126.6909|107.9524|129.5409|122.0108|126.2406|133.8867|157.844|185.9779|170.1098|219.3513|238.04|
2024-12-09 13:09:46|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9106|22.7841|23.7753|19.3298|16.8404|19.8781|23.6365|24.0634|26.0525|22.6133|28.5131|30.0563|33.8854|35.6645|34.3209|41.0954|47.3059|47.8464|49.5869|47.6217|51.6328|50.6563|49.7796|48.9605|46.92|53.524|50.145|50.3367|47.1564|50.7612|49.677|55.1782|63.6337|65.5732|65.2533|60.2693|75.6446|81.8879|76.2095|71.9782|69.5619|56.9866|58.4391|48.2007|65.1625|59.2839|57.1519|65.7607|54.2849|57.0161|60.2276|67.5504|74.4213|83.2918|83.9952|79.4037|82.0912|87.7638|78.3567|90.8729|87.086|87.6312|85.7772|88.5718|90.0352|98.7917|120.62|130.56|
2024-12-09 13:09:49|usa_0026|PEP|total_return_price|0|0.8403|0.8337|0.7878|0.8928|0.8994|0.9716|1.0176|0.9979|1.2723|1.4013|1.3947|1.7051|2.0222|2.3981|1.8937|1.8689|2.4733|2.6122|2.897|2.4459|2.5773|2.7585|2.924|2.9587|3.3506|4.0278|4.4722|4.8805|4.7968|5.9696|5.3274|6.045|7.9873|6.7894|6.7|7.9953|8.1145|8.2928|9.0371|9.9329|10.2943|8.9234|9.505|9.9384|8.9427|7.5153|8.1725|8.9886|9.747|10.4347|11.7516|12.924|14.6779|16.5385|13.2777|13.8033|15.2718|17.7835|19.2719|18.9598|22.2813|21.5652|15.4769|21.5945|20.7416|20.5547|16.1366|18.8728|18.5866|23.979|24.9037|26.9177|23.9426|24.1556|26.5965|26.7714|28.3981|26.6559|20.5144|23.5225|22.3747|24.9819|25.8213|26.3554|30.5353|30.6807|27.828|29.9952|30.6029|31.2677|33.0351|34.5662|33.9592|35.4572|38.7181|37.2845|38.0671|39.0563|44.3638|46.1884|44.1733|39.1537|44.1526|34.1976|32.4277|34.9035|37.5537|39.1998|42.9586|39.8807|43.8005|43.391|43.1073|47.4801|42.0654|45.4572|45.83|49.1884|49.633|48.364|56.3125|58.6278|57.3924|60.2841|61.1201|65.884|69.1392|70.6922|71.9637|70.7653|72.0473|76.8755|79.408|82.7042|85.5137|82.867|89.2013|92.7286|90.0948|97.6319|89.5204|90.1115|93.3016|92.9317|103.92|112.0098|117.9186|118.3721|104.723|116.2208|122.6673|132.1868|127.0873|134.0975|137.0578|159.3591|154.562|154.9675|152.8262|170.1691|172.8743|176.8703|162.9399|164.57|170.8737|162.3016|168.6143|157.79|
2024-12-09 13:09:51|usa_0033|AMGN|total_return_price|0||0.1905|0.1245|0.1062|0.0879|0.0843|0.0733|0.0733|0.0806|0.1172|0.1172|0.1978|0.271|0.3644|0.2582|0.3241|0.564|0.5603|0.4797|0.4541|0.4724|0.3955|0.4797|0.4944|0.6006|0.6336|0.6153|0.7178|0.9046|1.1389|1.3111|1.8238|3.8452|3.4534|4.8568|6.6589|5.4941|5.3513|5.5161|6.2084|3.3185|3.2086|3.3954|4.3513|3.3624|3.769|4.681|5.1864|5.9227|7.0709|8.7686|10.4388|10.219|9.4938|11.0981|9.5597|9.8234|10.219|8.4279|9.5158|10.7025|11.4937|13.2847|18.3833|26.3277|21.405|28.6572|42.2386|42.9089|49.4029|49.1063|44.9637|42.3265|42.6729|41.3297|39.6911|41.9696|29.4519|29.3253|33.9949|40.4717|46.372|45.3734|43.4535|40.8937|38.3761|39.9513|45.1131|40.9359|42.5182|56.0275|55.4579|51.1611|45.8727|50.3031|48.0386|39.2973|38.8824|39.7826|32.6587|29.3816|33.165|41.6813|40.6124|34.8247|37.2298|42.3564|39.7826|42.0804|36.9907|38.7558|38.6081|37.5884|41.0343|38.8612|45.6245|48.5557|52.351|60.7882|62.4284|74.6449|72.1587|82.2189|84.1514|91.4457|88.2427|105.2145|119.7754|120.8328|116.62|105.5622|124.5131|115.8015|118.2898|130.4412|115.1049|130.0561|137.5114|149.8689|140.7367|139.0119|151.6791|171.4912|162.1752|159.4918|156.0385|165.0148|206.9374|175.2612|205.2824|222.6917|202.8214|221.117|218.1433|191.78|204.5943|221.8038|224.9543|210.0135|246.3968|228.7989|212.1084|258.8422|279.5725|278.1385|307.8278|319.6538|272.58|
2024-12-09 13:09:54|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|227.03|
2024-12-09 13:09:59|usa_0028|ORCL|total_return_price|2||||||||||||0.0516|0.0584|0.0411|0.0534|0.0957|0.1355|0.133|0.1081|0.1503|0.1665|0.1839|0.1715|0.2237|0.3032|0.3727|0.4771|0.4448|0.3927|0.2311|0.1566|0.1789|0.1491|0.2237|0.2684|0.3976|0.2958|0.3479|0.4423|0.6511|0.83|1.0238|1.2574|1.312|1.3617|1.6972|1.64|1.8718|2.0724|2.3929|2.706|3.1011|2.9632|3.1533|4.3833|3.5111|4.2044|5.1157|4.47|3.3042|3.1701|2.6753|4.5957|7.4974|4.9941|7.3716|13.6614|29.8891|28.9582|36.6066|21.335|15.2968|12.3179|9.8302|11.2955|13.3807|6.3763|7.7209|9.7819|9.6289|10.4743|10.3294|9.6772|10.3616|9.1781|8.0268|10.2569|10.426|10.3052|10.4582|10.1442|9.9993|11.4484|12.6078|15.337|13.2277|15.6027|16.3273|16.2468|15.1358|18.3884|17.6557|12.954|12.5112|15.8128|17.7044|17.9093|20.0343|18.3789|17.8267|22.1108|26.9407|28.0719|23.0676|25.8146|24.1433|21.8893|26.2271|26.7144|28.749|28.3628|26.8529|29.8516|33.1882|35.7639|35.4497|36.3129|37.6221|37.4696|32.0748|33.8345|32.0648|35.177|36.2022|35.4344|37.6974|40.3489|44.909|43.9484|45.5675|42.1892|44.0409|44.382|47.6373|46.4463|47.9798|51.9708|45.9907|50.2359|53.6852|54.3736|61.0024|74.7809|84.9607|86.7963|72.9382|69.3199|71.7889|80.7994|85.3709|103.9139|118.5019|114.806|110.7583|116.5979|140.973|184.84||
2024-12-09 13:09:58|usa_0034|CVS|total_return_price|0|2.3414|2.6431|2.2194|2.0039|2.0254|2.0613|2.205|2.1403|2.5497|2.758|2.4348|2.9016|3.6335|4.1369|3.4005|3.1869|4.3258|4.3909|4.4829|3.2158|3.9723|4.2356|4.2377|4.6598|5.2128|5.6525|6.398|5.7617|6.1668|6.8689|5.0476|5.5999|7.1128|6.569|6.4304|6.1204|6.8292|6.3567|7.1119|7.5373|6.8765|6.7189|6.3944|5.9545|5.6414|5.789|5.3749|4.7056|5.745|5.339|5.4372|4.8996|5.8336|6.5582|7.1652|6.7442|7.5382|8.3946|9.3356|10.536|12.4371|12.8477|14.4748|18.1941|15.7113|16.9564|13.5517|13.2793|12.5098|13.3392|15.4653|20.0402|19.5764|12.9323|11.1392|9.9489|11.5625|10.3235|8.5711|8.46|8.099|9.5416|10.5946|12.3413|12.0831|14.4202|14.4686|15.5018|18.1265|20.0557|20.0379|18.275|20.6911|21.2936|22.3061|21.4926|23.7742|25.4265|27.6908|27.8167|28.3944|27.7771|23.6706|20.2604|19.4358|22.5897|25.3916|22.9297|26.0937|20.9756|22.5793|25.0186|24.783|27.2328|24.4236|29.7574|32.8145|34.3562|35.7181|35.7912|40.883|42.68|42.516|53.8236|56.5265|57.1241|60.5386|73.5036|79.0499|80.6072|74.3858|75.6362|80.6073|74.7052|69.7442|62.1499|62.2008|64.1639|65.2714|58.5749|50.5737|52.7136|64.9748|54.4534|45.1626|46.0692|53.8013|63.8521|51.3382|56.6889|51.3543|60.5695|67.1614|74.9796|76.7174|93.8034|92.5222|85.1452|88.145|86.6501|69.5723|65.2545|66.4463|75.7896|77.2529|57.7571|62.187|55.29|
2024-12-09 13:10:04|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0539|0.0551|0.0591|0.0684|0.1356|0.1379|0.1819|0.2259|0.3482|0.3383|0.4947|0.5561|0.8202|0.7646|0.9616|0.95|1.3438|1.1238|0.7785|1.117|1.2378|1.4782|2.0667|2.873|3.0862|3.8462|3.8369|4.5876|5.1715|3.8369|5.899|6.082|7.0134|8.1464|10.6487|10.5201|18.611|19.028|20.7275|24.6895|36.7006|45.834|43.6654|35.9499|24.9814|11.3305|12.8252|11.2838|13.2122|9.7757|8.8015|7.4602|8.9216|10.0093|13.0054|13.9662|17.1559|13.9529|13.9596|12.8185|12.0378|11.524|12.7785|11.6441|12.3915|13.9796|11.931|16.1015|17.7631|17.8432|19.2912|22.0604|16.3484|17.1091|14.6736|11.8576|9.9892|12.8919|14.6869|15.2207|14.9939|17.9699|15.3942|15.2541|14.113|11.7318|10.7345|12.5046|13.3012|13.6982|10.891|11.7937|14.2544|14.6142|18.0023|15.9867|15.6447|16.6426|18.308|17.8919|19.41|21.3872|21.2455|21.7409|18.0675|21.0684|23.6114|23.9235|24.1604|27.0285|25.1831|27.5814|33.8002|36.3275|34.9574|38.0732|39.6595|47.2192|47.0501|40.6549|39.6263|36.8781|41.3082|31.7758|39.7787|45.7526|50.1077|50.9928|51.0184|45.1948|42.2406|42.6893|46.0992|45.0904|50.0381|50.4866|48.9763|46.2276|48.0825|54.77||
2024-12-09 13:10:05|usa_0035|UNH|total_return_price|0|||||||0.1145|0.0928|0.1856|0.2784|0.1918|0.2537|0.3713|0.3125|0.2289|0.2073|0.1949|0.164|0.1485|0.0897|0.1207|0.0959|0.099|0.1114|0.1764|0.2166|0.2908|0.3001|0.2413|0.4269|0.3999|0.5766|0.9733|1.1135|1.3399|1.8486|1.9665|2.0604|2.4948|2.8236|2.5585|3.1919|3.4092|3.7694|4.2504|4.4865|5.2694|4.4867|4.6512|4.1162|4.8624|6.5039|6.1184|5.0265|4.1431|4.4791|4.7403|5.1791|4.9799|4.9488|6.452|6.3274|3.4876|4.2909|5.2469|6.2439|4.8543|5.2967|5.9481|8.5542|9.8511|12.2453|11.8296|12.3267|13.2749|14.1273|15.2613|18.2828|17.4181|16.6752|18.3129|20.0768|20.1048|23.2452|25.7585|24.8831|29.476|35.1881|38.1384|41.6972|44.944|49.6943|44.696|35.8304|39.3671|42.9917|42.4068|40.9418|38.7722|46.5939|27.532|21.0336|20.3445|21.3141|16.7953|20.0453|20.0934|24.4588|26.2161|22.9063|28.4228|29.3287|36.8173|42.1527|37.8209|41.7009|48.6392|48.4541|46.0802|45.2866|47.9522|55.1257|60.5134|63.8742|69.8003|69.9231|74.0858|87.1602|102.3314|105.9879|101.22|103.0855|113.4186|124.8071|124.3178|142.6789|146.7633|166.6071|176.6467|199.515|194.31|223.5544|243.2342|228.4925|227.6521|225.6547|201.9201|274.1979|233.6066|277.4843|294.5169|332.4655|353.9977|382.3851|374.4321|482.7521|491.7306|497.0259|490.2471|516.2372|461.8006|471.5948|496.6275|520.3424|490.8696|507.4606|584.68|549.62|
2024-12-09 13:10:09|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5568|18.2374|14.2642|11.7945|12.4231|14.0254|15.5934|19.3733|20.4591|17.7335|16.5249|15.3783|16.3491|17.0125|20.3353|23.086|27.3431|27.7469|30.8196|34.601|38.8012|42.0921|44.2317|49.8254|50.0126|48.8415|49.0253|61.5797|61.2245|64.2794|62.9881|72.4632|70.9221|72.8856|77.5724|74.1403|84.4813|89.6263|98.8162|106.8332|111.6676|129.5434|143.6406|119.1897|150.0783|166.9096|167.6901|181.4859|156.1879|191.7077|193.4232|199.9309|206.1364|229.8462|220.0432|210.4701|223.2824|190.631|174.7394|202.1965|217.3608|223.8537|227.2752|255.1596|277.4198|275.7418|274.6478|311.01|
2024-12-09 13:10:12|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4899|0.4552|0.3859|0.3562|0.4799|0.9698|1.1479|1.6378|1.049|0.9698|0.6333|1.002|0.9495|1.2959|1.3681|1.8158|1.702|1.6427|2.1028|1.6823|1.5784|2.2315|2.0138|2.5209|1.9989|2.1177|2.224|1.8975|2.0509|4.9231|11.3602|14.977|55.7717|47.4792|19.1579|22.562|26.0255|17.9309|18.5183|15.054|15.9913|11.9191|8.705|8.7461|11.5233|11.4163|11.4152|13.2586|17.1861|21.1492|23.3184|24.994|27.1889|23.5366|21.2621|28.8885|27.866|32.7996|26.0376|23.6961|24.7139|27.9823|28.5514|27.911|26.0818|27.2629|29.6008|28.7528|24.0901|26.2828|30.652|30.6135|31.6038|28.7932|22.6559|31.2926|34.4503|38.2925|39.8133|34.2458|38.6697|48.2801|39.6679|44.689|44.4273|48.2535|44.2807|49.0539|54.3619|58.0067|58.5625|55.5927|55.5886|52.1589|47.4383|41.04|38.5564|39.8176|42.11|54.3031|52.0914|46.2399|44.9689|42.6839|53.1574|46.4032|47.4888|61.5069|49.1234|49.7994|67.0325|67.7512|78.9727|61.0337|82.9264|107.5655|139.8475|122.2971|132.5072|120.1313|170.9681|143.4698|120.5557|107.2241|105.0042|122.5966|115.1846|108.2239|141.833|166.8692|197.1248|169.1651|159.51|
2024-12-09 13:10:13|usa_0031|WMT|total_return_price|1|0.1919|0.2537|0.2429|0.2197|0.2197|0.2522|0.2615|0.282|0.291|0.3077|0.3283|0.4004|0.5053|0.5806|0.5609|0.6067|0.7091|0.9339|0.6931|0.6878|0.6981|0.8282|0.7914|0.8525|0.9108|1.0958|1.0528|1.0827|1.2624|1.5981|1.3643|1.685|2.0704|2.4371|2.3688|2.7616|2.681|2.8698|3.1295|3.3508|2.7553|2.6169|2.7235|2.7394|2.6142|2.5929|2.4416|2.3811|2.477|2.7824|2.2644|2.1379|2.5108|2.5291|2.7981|2.5131|2.9963|3.9921|3.7397|4.2524|5.4003|6.7512|7.3888|9.2186|9.872|9.0779|12.193|11.785|11.9345|11.8532|9.8008|12.2839|11.206|12.1243|11.1656|12.9683|12.1641|10.7232|11.6922|10.4521|12.3364|12.2667|12.9541|11.8541|12.5906|11.7086|11.9526|11.6439|10.5059|11.0337|10.6111|10.3734|10.1678|10.0833|11.2085|10.8868|10.9917|10.5887|10.4708|11.8045|13.5529|13.7602|13.1533|11.1532|11.9967|11.9369|11.9541|12.9212|13.0449|12.5213|13.3274|13.8711|13.6967|13.2181|14.3266|15.5954|15.0728|19.1729|19.4292|18.2166|20.3706|20.5508|20.3599|19.9261|21.4055|19.8816|20.7442|23.2423|21.4752|19.93|15.957|18.6544|18.9369|20.8157|20.1109|19.306|21.9073|23.465|25.7734|31.6335|26.407|26.8046|30.299|29.1125|31.4102|33.8922|36.1819|35.4857|37.8406|40.4616|43.5636|44.2712|44.2725|45.285|47.6421|44.7575|49.1662|42.591|46.1067|46.7812|49.2911|52.3919|53.7457|54.5528|58.9781|68.4454|81.95||
2024-12-09 13:10:18|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9106|22.7841|23.7753|19.3298|16.8404|19.8781|23.6365|24.0634|26.0525|22.6133|28.5131|30.0563|33.8854|35.6645|34.3209|41.0954|47.3059|47.8464|49.5869|47.6217|51.6328|50.6563|49.7796|48.9605|46.92|53.524|50.145|50.3367|47.1564|50.7612|49.677|55.1782|63.6337|65.5732|65.2533|60.2693|75.6446|81.8879|76.2095|71.9782|69.5619|56.9866|58.4391|48.2007|65.1625|59.2839|57.1519|65.7607|54.2849|57.0161|60.2276|67.5504|74.4213|83.2918|83.9952|79.4037|82.0912|87.7638|78.3567|90.8729|87.086|87.6312|85.7772|88.5718|90.0352|98.7917|120.62|130.56|
2024-12-09 13:10:17|usa_0037|SLB|total_return_price|0|4.0956|5.1734|5.2333|4.7902|5.0657|4.3351|4.407|3.6526|3.6885|3.7005|3.2813|3.5306|3.1063|3.3983|3.3699|3.2026|4.1086|4.6922|4.8297|3.005|3.6281|3.5685|3.632|3.547|4.1712|4.4004|4.7687|5.5187|5.9392|6.5448|6.9657|6.6632|6.7426|6.8529|7.8931|7.334|6.6068|7.4733|8.0776|6.8782|7.1886|7.6968|8.1331|7.2591|6.5297|7.3453|6.7957|6.3375|7.5904|7.9599|8.4331|8.9873|10.3838|11.1115|11.1993|13.2937|14.3333|16.7647|22.6431|21.714|20.4904|18.5288|13.7058|12.6205|16.5401|17.5631|17.2406|17.5462|23.9303|23.4067|25.8748|25.1909|18.2077|16.6899|14.5426|17.5494|18.8486|14.955|12.4236|13.6529|12.3892|15.5652|15.8971|18.0391|21.1117|21.0009|22.3967|22.3408|23.5843|25.4866|28.3878|32.7535|42.7626|44.079|42.0797|42.9247|47.0909|58.0155|71.8492|67.4387|59.7932|73.9879|53.8983|29.3379|28.2943|37.8297|41.821|45.8258|44.8235|39.2254|43.8347|59.5738|66.7217|61.9958|42.998|49.3528|50.7018|47.2554|52.8527|50.8352|55.1482|52.9965|65.5982|67.1347|72.9638|88.6082|76.6715|64.6979|63.5746|66.0336|53.1903|54.1419|57.6658|62.2329|62.281|66.8798|62.6002|53.1525|56.764|55.2633|53.4979|55.7596|51.0814|30.5833|37.3598|34.5626|30.1837|36.0053|12.2608|16.8285|14.3331|20.2303|25.3157|29.9229|27.8304|28.2405|39.0734|33.9471|34.2374|51.1584|47.2084|47.4845|56.5942|50.7612|53.7677|46.5779|41.6857|40.96|
2024-12-09 13:10:21|usa_0033|AMGN|total_return_price|0||0.1905|0.1245|0.1062|0.0879|0.0843|0.0733|0.0733|0.0806|0.1172|0.1172|0.1978|0.271|0.3644|0.2582|0.3241|0.564|0.5603|0.4797|0.4541|0.4724|0.3955|0.4797|0.4944|0.6006|0.6336|0.6153|0.7178|0.9046|1.1389|1.3111|1.8238|3.8452|3.4534|4.8568|6.6589|5.4941|5.3513|5.5161|6.2084|3.3185|3.2086|3.3954|4.3513|3.3624|3.769|4.681|5.1864|5.9227|7.0709|8.7686|10.4388|10.219|9.4938|11.0981|9.5597|9.8234|10.219|8.4279|9.5158|10.7025|11.4937|13.2847|18.3833|26.3277|21.405|28.6572|42.2386|42.9089|49.4029|49.1063|44.9637|42.3265|42.6729|41.3297|39.6911|41.9696|29.4519|29.3253|33.9949|40.4717|46.372|45.3734|43.4535|40.8937|38.3761|39.9513|45.1131|40.9359|42.5182|56.0275|55.4579|51.1611|45.8727|50.3031|48.0386|39.2973|38.8824|39.7826|32.6587|29.3816|33.165|41.6813|40.6124|34.8247|37.2298|42.3564|39.7826|42.0804|36.9907|38.7558|38.6081|37.5884|41.0343|38.8612|45.6245|48.5557|52.351|60.7882|62.4284|74.6449|72.1587|82.2189|84.1514|91.4457|88.2427|105.2145|119.7754|120.8328|116.62|105.5622|124.5131|115.8015|118.2898|130.4412|115.1049|130.0561|137.5114|149.8689|140.7367|139.0119|151.6791|171.4912|162.1752|159.4918|156.0385|165.0148|206.9374|175.2612|205.2824|222.6917|202.8214|221.117|218.1433|191.78|204.5943|221.8038|224.9543|210.0135|246.3968|228.7989|212.1084|258.8422|279.5725|278.1385|307.8278|319.6538|272.58|
2024-12-09 13:10:25|usa_0034|CVS|total_return_price|0|2.3414|2.6431|2.2194|2.0039|2.0254|2.0613|2.205|2.1403|2.5497|2.758|2.4348|2.9016|3.6335|4.1369|3.4005|3.1869|4.3258|4.3909|4.4829|3.2158|3.9723|4.2356|4.2377|4.6598|5.2128|5.6525|6.398|5.7617|6.1668|6.8689|5.0476|5.5999|7.1128|6.569|6.4304|6.1204|6.8292|6.3567|7.1119|7.5373|6.8765|6.7189|6.3944|5.9545|5.6414|5.789|5.3749|4.7056|5.745|5.339|5.4372|4.8996|5.8336|6.5582|7.1652|6.7442|7.5382|8.3946|9.3356|10.536|12.4371|12.8477|14.4748|18.1941|15.7113|16.9564|13.5517|13.2793|12.5098|13.3392|15.4653|20.0402|19.5764|12.9323|11.1392|9.9489|11.5625|10.3235|8.5711|8.46|8.099|9.5416|10.5946|12.3413|12.0831|14.4202|14.4686|15.5018|18.1265|20.0557|20.0379|18.275|20.6911|21.2936|22.3061|21.4926|23.7742|25.4265|27.6908|27.8167|28.3944|27.7771|23.6706|20.2604|19.4358|22.5897|25.3916|22.9297|26.0937|20.9756|22.5793|25.0186|24.783|27.2328|24.4236|29.7574|32.8145|34.3562|35.7181|35.7912|40.883|42.68|42.516|53.8236|56.5265|57.1241|60.5386|73.5036|79.0499|80.6072|74.3858|75.6362|80.6073|74.7052|69.7442|62.1499|62.2008|64.1639|65.2714|58.5749|50.5737|52.7136|64.9748|54.4534|45.1626|46.0692|53.8013|63.8521|51.3382|56.6889|51.3543|60.5695|67.1614|74.9796|76.7174|93.8034|92.5222|85.1452|88.145|86.6501|69.5723|65.2545|66.4463|75.7896|77.2529|57.7571|62.187|55.29|
2024-12-09 13:10:25|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|153.93|
2024-12-09 13:10:30|usa_0035|UNH|total_return_price|0|||||||0.1145|0.0928|0.1856|0.2784|0.1918|0.2537|0.3713|0.3125|0.2289|0.2073|0.1949|0.164|0.1485|0.0897|0.1207|0.0959|0.099|0.1114|0.1764|0.2166|0.2908|0.3001|0.2413|0.4269|0.3999|0.5766|0.9733|1.1135|1.3399|1.8486|1.9665|2.0604|2.4948|2.8236|2.5585|3.1919|3.4092|3.7694|4.2504|4.4865|5.2694|4.4867|4.6512|4.1162|4.8624|6.5039|6.1184|5.0265|4.1431|4.4791|4.7403|5.1791|4.9799|4.9488|6.452|6.3274|3.4876|4.2909|5.2469|6.2439|4.8543|5.2967|5.9481|8.5542|9.8511|12.2453|11.8296|12.3267|13.2749|14.1273|15.2613|18.2828|17.4181|16.6752|18.3129|20.0768|20.1048|23.2452|25.7585|24.8831|29.476|35.1881|38.1384|41.6972|44.944|49.6943|44.696|35.8304|39.3671|42.9917|42.4068|40.9418|38.7722|46.5939|27.532|21.0336|20.3445|21.3141|16.7953|20.0453|20.0934|24.4588|26.2161|22.9063|28.4228|29.3287|36.8173|42.1527|37.8209|41.7009|48.6392|48.4541|46.0802|45.2866|47.9522|55.1257|60.5134|63.8742|69.8003|69.9231|74.0858|87.1602|102.3314|105.9879|101.22|103.0855|113.4186|124.8071|124.3178|142.6789|146.7633|166.6071|176.6467|199.515|194.31|223.5544|243.2342|228.4925|227.6521|225.6547|201.9201|274.1979|233.6066|277.4843|294.5169|332.4655|353.9977|382.3851|374.4321|482.7521|491.7306|497.0259|490.2471|516.2372|461.8006|471.5948|496.6275|520.3424|490.8696|507.4606|584.68|549.62|
2024-12-09 13:10:31|usa_0039|MDT|total_return_price|1|0.3824|0.4491|0.4103|0.378|0.2757|0.2301|0.2413|0.268|0.2457|0.3335|0.3446|0.4166|0.5782|0.7057|0.7887|0.7131|0.8078|0.9158|0.6914|0.8293|0.699|0.7338|0.7677|0.7567|0.8814|1.0341|1.1049|1.1947|1.2004|1.5197|1.5899|1.7505|2.1147|2.4267|3.0058|3.3057|2.5072|3.0196|3.7153|3.4612|2.5192|2.347|2.8709|3.2601|2.9268|3.4754|4.0836|4.6486|5.8315|6.4403|9.0826|8.9956|8.375|7.5207|10.1811|10.8484|10.9842|13.8581|13.8334|16.2562|16.7704|19.7582|20.76|25.4738|23.018|23.0825|22.2076|29.377|33.374|32.8454|34.969|34.7972|28.7743|31.0252|26.0658|31.9034|28.9754|26.2335|29.1329|29.2509|31.1298|33.6324|29.8059|32.2412|33.2708|32.5158|33.6436|34.6109|34.8059|35.6897|37.5567|37.4931|33.3394|33.6846|32.5335|35.7949|35.5263|34.0893|31.9859|31.4303|32.9889|35.9314|27.5328|23.0058|22.123|24.6389|24.9751|30.143|30.8444|26.2635|25.1947|27.5717|30.2128|26.2557|25.494|28.4831|28.384|29.4862|31.288|35.2806|35.5364|42.2804|44.1647|43.7318|45.6868|48.1854|53.4591|56.233|58.8665|62.2963|59.064|60.9642|63.8806|71.0758|66.8577|62.3369|68.4975|69.5833|67.1211|72.0026|67.5622|76.5231|76.5614|75.7698|76.5471|88.3469|94.8548|101.0308|85.9786|85.5237|89.6541|99.7419|117.8825|118.8302|109.0011|94.7137|96.0801|85.8335|81.6757|78.9586|86.5443|84.1664|68.2487|85.3817|78.9096|79.6914|89.25||
2024-12-09 13:10:35|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4899|0.4552|0.3859|0.3562|0.4799|0.9698|1.1479|1.6378|1.049|0.9698|0.6333|1.002|0.9495|1.2959|1.3681|1.8158|1.702|1.6427|2.1028|1.6823|1.5784|2.2315|2.0138|2.5209|1.9989|2.1177|2.224|1.8975|2.0509|4.9231|11.3602|14.977|55.7717|47.4792|19.1579|22.562|26.0255|17.9309|18.5183|15.054|15.9913|11.9191|8.705|8.7461|11.5233|11.4163|11.4152|13.2586|17.1861|21.1492|23.3184|24.994|27.1889|23.5366|21.2621|28.8885|27.866|32.7996|26.0376|23.6961|24.7139|27.9823|28.5514|27.911|26.0818|27.2629|29.6008|28.7528|24.0901|26.2828|30.652|30.6135|31.6038|28.7932|22.6559|31.2926|34.4503|38.2925|39.8133|34.2458|38.6697|48.2801|39.6679|44.689|44.4273|48.2535|44.2807|49.0539|54.3619|58.0067|58.5625|55.5927|55.5886|52.1589|47.4383|41.04|38.5564|39.8176|42.11|54.3031|52.0914|46.2399|44.9689|42.6839|53.1574|46.4032|47.4888|61.5069|49.1234|49.7994|67.0325|67.7512|78.9727|61.0337|82.9264|107.5655|139.8475|122.2971|132.5072|120.1313|170.9681|143.4698|120.5557|107.2241|105.0042|122.5966|115.1846|108.2239|141.833|166.8692|197.1248|169.1651|159.51|
2024-12-09 13:10:38|usa_0040|MMM|total_return_price|0|2.017|2.1623|2.1461|2.13|1.8783|1.9912|1.9525|2.03|2.1235|2.0138|1.9622|2.3172|2.749|3.0047|2.685|3.1437|3.5185|3.8909|4.5197|3.593|3.2459|3.7678|3.7152|3.6181|3.9566|4.2534|4.5306|4.8543|5.0171|5.4|4.8612|5.4666|5.7023|6.0996|5.938|6.3455|5.9769|6.6017|7.0457|6.9839|7.6752|7.6397|7.3468|7.8431|7.2128|7.3123|8.222|8.0257|8.8358|8.8049|8.7435|10.388|10.2036|10.9859|11.6173|13.9232|14.3018|17.3582|15.8495|14.1564|15.8488|14.3822|13.0051|12.6573|12.7018|15.7276|17.4981|17.9471|16.3654|15.3635|17.0928|22.7698|19.7576|21.8298|18.8399|22.9089|22.4347|24.1342|21.7024|24.4748|25.9727|25.927|27.9209|34.5492|33.4445|36.8951|33.0193|34.0658|35.7822|30.3891|31.0523|33.0141|32.4872|34.8888|32.396|34.1548|33.7504|38.5823|41.8726|37.9962|35.9356|31.8408|31.5195|26.8079|23.4664|28.6618|35.5032|40.0806|40.8356|38.8883|43.0102|43.1283|47.063|48.0795|36.6842|42.1169|46.3431|46.9318|48.7782|49.3943|56.973|59.0023|64.8571|76.6238|74.6993|79.4526|79.1484|92.386|93.4309|88.0604|81.5838|87.3703|97.4808|103.2645|104.6945|106.8992|115.4311|126.5012|128.4186|144.8712|136.0695|122.9357|132.7355|121.0112|133.053|112.137|107.5196|116.5776|91.184|105.4345|109.4473|120.6678|134.3315|139.7003|124.5044|127.3021|107.9338|94.9548|82.0768|90.3241|80.4262|77.9816|74.2493|88.3378|104.2193|101.1044|135.9768|133.11|
2024-12-09 13:10:39|usa_0037|SLB|total_return_price|0|4.0956|5.1734|5.2333|4.7902|5.0657|4.3351|4.407|3.6526|3.6885|3.7005|3.2813|3.5306|3.1063|3.3983|3.3699|3.2026|4.1086|4.6922|4.8297|3.005|3.6281|3.5685|3.632|3.547|4.1712|4.4004|4.7687|5.5187|5.9392|6.5448|6.9657|6.6632|6.7426|6.8529|7.8931|7.334|6.6068|7.4733|8.0776|6.8782|7.1886|7.6968|8.1331|7.2591|6.5297|7.3453|6.7957|6.3375|7.5904|7.9599|8.4331|8.9873|10.3838|11.1115|11.1993|13.2937|14.3333|16.7647|22.6431|21.714|20.4904|18.5288|13.7058|12.6205|16.5401|17.5631|17.2406|17.5462|23.9303|23.4067|25.8748|25.1909|18.2077|16.6899|14.5426|17.5494|18.8486|14.955|12.4236|13.6529|12.3892|15.5652|15.8971|18.0391|21.1117|21.0009|22.3967|22.3408|23.5843|25.4866|28.3878|32.7535|42.7626|44.079|42.0797|42.9247|47.0909|58.0155|71.8492|67.4387|59.7932|73.9879|53.8983|29.3379|28.2943|37.8297|41.821|45.8258|44.8235|39.2254|43.8347|59.5738|66.7217|61.9958|42.998|49.3528|50.7018|47.2554|52.8527|50.8352|55.1482|52.9965|65.5982|67.1347|72.9638|88.6082|76.6715|64.6979|63.5746|66.0336|53.1903|54.1419|57.6658|62.2329|62.281|66.8798|62.6002|53.1525|56.764|55.2633|53.4979|55.7596|51.0814|30.5833|37.3598|34.5626|30.1837|36.0053|12.2608|16.8285|14.3331|20.2303|25.3157|29.9229|27.8304|28.2405|39.0734|33.9471|34.2374|51.1584|47.2084|47.4845|56.5942|50.7612|53.7677|46.5779|41.6857|40.96|
2024-12-09 13:10:45|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:10:46|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0459|17.6966|20.2259|18.91|19.419|22.451|21.0555|23.1995|26.162|28.6887|30.4446|30.1848|36.1126|35.08|
2024-12-09 13:10:45|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|153.93|
2024-12-09 13:10:49|usa_0039|MDT|total_return_price|1|0.3824|0.4491|0.4103|0.378|0.2757|0.2301|0.2413|0.268|0.2457|0.3335|0.3446|0.4166|0.5782|0.7057|0.7887|0.7131|0.8078|0.9158|0.6914|0.8293|0.699|0.7338|0.7677|0.7567|0.8814|1.0341|1.1049|1.1947|1.2004|1.5197|1.5899|1.7505|2.1147|2.4267|3.0058|3.3057|2.5072|3.0196|3.7153|3.4612|2.5192|2.347|2.8709|3.2601|2.9268|3.4754|4.0836|4.6486|5.8315|6.4403|9.0826|8.9956|8.375|7.5207|10.1811|10.8484|10.9842|13.8581|13.8334|16.2562|16.7704|19.7582|20.76|25.4738|23.018|23.0825|22.2076|29.377|33.374|32.8454|34.969|34.7972|28.7743|31.0252|26.0658|31.9034|28.9754|26.2335|29.1329|29.2509|31.1298|33.6324|29.8059|32.2412|33.2708|32.5158|33.6436|34.6109|34.8059|35.6897|37.5567|37.4931|33.3394|33.6846|32.5335|35.7949|35.5263|34.0893|31.9859|31.4303|32.9889|35.9314|27.5328|23.0058|22.123|24.6389|24.9751|30.143|30.8444|26.2635|25.1947|27.5717|30.2128|26.2557|25.494|28.4831|28.384|29.4862|31.288|35.2806|35.5364|42.2804|44.1647|43.7318|45.6868|48.1854|53.4591|56.233|58.8665|62.2963|59.064|60.9642|63.8806|71.0758|66.8577|62.3369|68.4975|69.5833|67.1211|72.0026|67.5622|76.5231|76.5614|75.7698|76.5471|88.3469|94.8548|101.0308|85.9786|85.5237|89.6541|99.7419|117.8825|118.8302|109.0011|94.7137|96.0801|85.8335|81.6757|78.9586|86.5443|84.1664|68.2487|85.3817|78.9096|79.6914|89.25||
2024-12-09 13:10:49|usa_0043|BMY|total_return_price|0|1.035|1.1813|1.1958|1.221|1.3764|1.3583|1.333|1.5137|1.6618|1.7738|1.5606|1.9292|2.2192|2.5403|2.1366|2.4822|3.0637|3.0322|3.1001|2.5553|2.5784|2.5675|2.8131|2.9309|3.0443|3.1702|3.5304|3.785|3.5992|4.3665|3.9789|4.7053|5.4954|5.5488|5.9514|6.4008|5.5814|4.8754|4.7724|5.0438|4.5361|4.4882|4.4389|4.5865|4.1709|4.4052|4.7133|4.8832|5.3049|5.8198|6.2974|7.4984|7.5423|8.0026|8.6449|9.9058|10.7484|14.852|15.248|17.5982|19.3999|21.5346|19.539|25.1703|24.3666|26.7747|25.744|24.4807|22.1211|22.4|22.0657|28.6902|23.1427|20.483|22.9771|21.1918|16.9175|10.8172|10.1274|10.0864|9.2063|11.9828|11.4431|13.0253|11.1642|11.4183|11.1625|12.0821|12.2789|12.1824|11.7337|11.3401|12.2926|13.0647|12.7283|13.5967|14.4948|16.6469|15.3365|14.2496|11.5802|11.3198|11.6699|13.3906|12.6246|11.8651|13.5436|15.3758|16.4538|15.5661|17.1166|16.7189|17.1081|18.9645|20.5493|23.3121|22.5453|24.2583|22.9907|22.425|28.6504|31.3481|32.7189|38.1131|37.2526|35.029|37.2333|43.5176|47.5501|49.337|44.4189|51.8973|48.48|56.1149|41.1382|44.8958|42.0526|43.4015|49.9949|48.3567|50.2388|44.2369|49.9839|42.1208|38.9654|37.3647|42.1512|53.8043|47.0513|50.0451|51.7048|54.0246|55.4115|58.6503|52.7457|55.5804|66.1559|70.2368|64.8459|66.1301|64.2076|59.7298|54.6915|48.8405|52.219|40.4551|51.1672|59.38|
2024-12-09 13:10:55|usa_0040|MMM|total_return_price|0|2.017|2.1623|2.1461|2.13|1.8783|1.9912|1.9525|2.03|2.1235|2.0138|1.9622|2.3172|2.749|3.0047|2.685|3.1437|3.5185|3.8909|4.5197|3.593|3.2459|3.7678|3.7152|3.6181|3.9566|4.2534|4.5306|4.8543|5.0171|5.4|4.8612|5.4666|5.7023|6.0996|5.938|6.3455|5.9769|6.6017|7.0457|6.9839|7.6752|7.6397|7.3468|7.8431|7.2128|7.3123|8.222|8.0257|8.8358|8.8049|8.7435|10.388|10.2036|10.9859|11.6173|13.9232|14.3018|17.3582|15.8495|14.1564|15.8488|14.3822|13.0051|12.6573|12.7018|15.7276|17.4981|17.9471|16.3654|15.3635|17.0928|22.7698|19.7576|21.8298|18.8399|22.9089|22.4347|24.1342|21.7024|24.4748|25.9727|25.927|27.9209|34.5492|33.4445|36.8951|33.0193|34.0658|35.7822|30.3891|31.0523|33.0141|32.4872|34.8888|32.396|34.1548|33.7504|38.5823|41.8726|37.9962|35.9356|31.8408|31.5195|26.8079|23.4664|28.6618|35.5032|40.0806|40.8356|38.8883|43.0102|43.1283|47.063|48.0795|36.6842|42.1169|46.3431|46.9318|48.7782|49.3943|56.973|59.0023|64.8571|76.6238|74.6993|79.4526|79.1484|92.386|93.4309|88.0604|81.5838|87.3703|97.4808|103.2645|104.6945|106.8992|115.4311|126.5012|128.4186|144.8712|136.0695|122.9357|132.7355|121.0112|133.053|112.137|107.5196|116.5776|91.184|105.4345|109.4473|120.6678|134.3315|139.7003|124.5044|127.3021|107.9338|94.9548|82.0768|90.3241|80.4262|77.9816|74.2493|88.3378|104.2193|101.1044|135.9768|133.11|
2024-12-09 13:10:59|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:10:55|usa_0044|MO|total_return_price|0|0.0029|0.0027|0.0031|0.0034|0.0032|0.0032|0.0036|0.0038|0.0044|0.004|0.0035|0.0044|0.0061|0.008|0.0074|0.0084|0.0103|0.0113|0.0154|0.0116|0.0127|0.0124|0.0151|0.0167|0.0206|0.0245|0.0303|0.0317|0.0314|0.0381|0.0387|0.0459|0.062|0.0596|0.0699|0.0804|0.0782|0.0783|0.0933|0.0879|0.0762|0.0612|0.0615|0.0785|0.0755|0.0816|0.1028|0.1031|0.1242|0.1489|0.1773|0.2012|0.2039|0.2526|0.2317|0.3042|0.3192|0.3878|0.3782|0.4287|0.4104|0.4059|0.4968|0.5987|0.4133|0.4943|0.4449|0.3281|0.3334|0.4534|0.5444|0.8647|0.9776|1.0967|1.0436|1.0472|1.2629|1.1069|1.0435|1.1682|0.9352|1.5139|1.5702|2.0629|2.1733|2.1294|2.1334|2.922|3.2854|3.4039|4.0742|4.3245|4.3025|4.6864|5.1142|5.9934|6.407|7.0438|7.2425|8.1274|8.0119|7.5233|7.3735|5.7167|6.2022|6.4667|7.1583|8.0237|8.5309|8.4774|10.3256|10.7452|11.5315|11.8667|12.2355|13.7172|14.4766|16.4035|16.0582|15.3269|16.9838|17.4929|17.4089|19.7016|19.4631|22.0569|24.4504|26.4952|27.1691|26.8498|30.1838|32.6186|35.4299|39.3282|36.4037|39.2848|41.8262|43.9681|37.8436|42.9954|37.9238|34.985|37.6281|31.3255|36.9439|30.9394|27.2395|33.7908|26.901|27.901|28.0202|30.3402|38.5144|36.5259|35.5093|37.678|42.2566|34.4382|34.0368|39.3255|39.2039|40.6361|38.5653|37.8715|41.8635|44.6727|51.04|57.32|
2024-12-09 13:11:01|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0459|17.6966|20.2259|18.91|19.419|22.451|21.0555|23.1995|26.162|28.6887|30.4446|30.1848|36.1126|35.08|
2024-12-09 13:11:03|usa_0043|BMY|total_return_price|0|1.035|1.1813|1.1958|1.221|1.3764|1.3583|1.333|1.5137|1.6618|1.7738|1.5606|1.9292|2.2192|2.5403|2.1366|2.4822|3.0637|3.0322|3.1001|2.5553|2.5784|2.5675|2.8131|2.9309|3.0443|3.1702|3.5304|3.785|3.5992|4.3665|3.9789|4.7053|5.4954|5.5488|5.9514|6.4008|5.5814|4.8754|4.7724|5.0438|4.5361|4.4882|4.4389|4.5865|4.1709|4.4052|4.7133|4.8832|5.3049|5.8198|6.2974|7.4984|7.5423|8.0026|8.6449|9.9058|10.7484|14.852|15.248|17.5982|19.3999|21.5346|19.539|25.1703|24.3666|26.7747|25.744|24.4807|22.1211|22.4|22.0657|28.6902|23.1427|20.483|22.9771|21.1918|16.9175|10.8172|10.1274|10.0864|9.2063|11.9828|11.4431|13.0253|11.1642|11.4183|11.1625|12.0821|12.2789|12.1824|11.7337|11.3401|12.2926|13.0647|12.7283|13.5967|14.4948|16.6469|15.3365|14.2496|11.5802|11.3198|11.6699|13.3906|12.6246|11.8651|13.5436|15.3758|16.4538|15.5661|17.1166|16.7189|17.1081|18.9645|20.5493|23.3121|22.5453|24.2583|22.9907|22.425|28.6504|31.3481|32.7189|38.1131|37.2526|35.029|37.2333|43.5176|47.5501|49.337|44.4189|51.8973|48.48|56.1149|41.1382|44.8958|42.0526|43.4015|49.9949|48.3567|50.2388|44.2369|49.9839|42.1208|38.9654|37.3647|42.1512|53.8043|47.0513|50.0451|51.7048|54.0246|55.4115|58.6503|52.7457|55.5804|66.1559|70.2368|64.8459|66.1301|64.2076|59.7298|54.6915|48.8405|52.219|40.4551|51.1672|59.38|
2024-12-09 13:11:02|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|157.78|
2024-12-09 13:11:09|usa_0044|MO|total_return_price|0|0.0029|0.0027|0.0031|0.0034|0.0032|0.0032|0.0036|0.0038|0.0044|0.004|0.0035|0.0044|0.0061|0.008|0.0074|0.0084|0.0103|0.0113|0.0154|0.0116|0.0127|0.0124|0.0151|0.0167|0.0206|0.0245|0.0303|0.0317|0.0314|0.0381|0.0387|0.0459|0.062|0.0596|0.0699|0.0804|0.0782|0.0783|0.0933|0.0879|0.0762|0.0612|0.0615|0.0785|0.0755|0.0816|0.1028|0.1031|0.1242|0.1489|0.1773|0.2012|0.2039|0.2526|0.2317|0.3042|0.3192|0.3878|0.3782|0.4287|0.4104|0.4059|0.4968|0.5987|0.4133|0.4943|0.4449|0.3281|0.3334|0.4534|0.5444|0.8647|0.9776|1.0967|1.0436|1.0472|1.2629|1.1069|1.0435|1.1682|0.9352|1.5139|1.5702|2.0629|2.1733|2.1294|2.1334|2.922|3.2854|3.4039|4.0742|4.3245|4.3025|4.6864|5.1142|5.9934|6.407|7.0438|7.2425|8.1274|8.0119|7.5233|7.3735|5.7167|6.2022|6.4667|7.1583|8.0237|8.5309|8.4774|10.3256|10.7452|11.5315|11.8667|12.2355|13.7172|14.4766|16.4035|16.0582|15.3269|16.9838|17.4929|17.4089|19.7016|19.4631|22.0569|24.4504|26.4952|27.1691|26.8498|30.1838|32.6186|35.4299|39.3282|36.4037|39.2848|41.8262|43.9681|37.8436|42.9954|37.9238|34.985|37.6281|31.3255|36.9439|30.9394|27.2395|33.7908|26.901|27.901|28.0202|30.3402|38.5144|36.5259|35.5093|37.678|42.2566|34.4382|34.0368|39.3255|39.2039|40.6361|38.5653|37.8715|41.8635|44.6727|51.04|57.32|
2024-12-09 13:11:09|usa_0046|UNP|total_return_price|0|1.3589|1.5888|1.5304|1.3932|1.2422|1.0638|1.1015|1.1423|1.4063|1.3718|1.3834|1.5904|1.6378|1.7231|1.7392|1.9304|2.3571|2.4809|2.5607|1.75|2.0923|2.1541|2.0134|2.1947|2.2865|2.4482|2.717|2.7405|2.623|2.5676|2.4647|2.6536|2.7761|3.2089|3.6341|4.0684|3.7347|4.0211|4.4102|4.7903|5.01|5.0855|5.2582|5.3198|4.8703|4.9102|4.7028|4.0372|4.9452|5.1321|6.1967|6.2339|6.601|6.7819|7.1736|8.7592|8.3251|10.408|9.3085|9.3441|8.442|6.6582|6.4644|6.8623|8.1713|8.947|7.4045|6.7498|6.0882|5.8145|6.11|8.0107|8.9102|8.7286|7.4834|9.1276|9.9831|10.199|9.3587|9.7192|8.9662|9.4943|9.555|11.4654|9.9194|9.907|9.8176|11.3201|11.7872|11.0081|12.2343|13.7922|16.0454|16.0304|15.2318|15.9804|17.695|20.1249|19.823|22.1053|22.1445|26.7432|25.2901|17.0802|14.7898|18.8354|21.2059|23.3207|26.8605|25.5949|30.2582|34.4195|36.6763|39.1215|30.7671|40.1635|40.9656|45.7197|45.708|48.686|55.4366|60.3211|61.0496|66.3469|74.4904|79.5444|86.8697|95.8395|87.5272|77.4843|72.3024|64.3701|65.9342|72.7991|81.8498|87.5297|89.9307|92.9821|99.5859|115.8027|116.7015|123.6219|142.8338|121.8964|148.2098|150.6875|145.2235|162.9753|127.8907|154.1676|180.4173|191.7161|203.8765|204.4095|183.0622|236.4116|257.6365|202.3111|185.84|198.7423|194.469|199.0557|199.2519|241.6877|243.2412|225.0626|246.48|233.57|
2024-12-09 13:11:14|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|157.78|
2024-12-09 13:11:16|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2597|24.286|26.8128|29.1856|33.8229|33.3678|34.9039|37.9053|43.8343|38.9943|45.1274|35.7189|40.5965|39.3668|41.7932|45.3789|44.3291|47.2695|52.3778|61.872|72.1105|69.7994|68.4577|71.1444|69.5987|62.3107|51.4716|58.023|71.4498|62.3143|81.4971|73.0058|89.1679|92.0116|97.9356|94.6536|119.9433|146.2479|138.6785|130.0896|151.1364|148.136|125.2672|146.2657|149.418|175.6521|166.1251|193.2468|176.19|
2024-12-09 13:11:20|usa_0046|UNP|total_return_price|0|1.3589|1.5888|1.5304|1.3932|1.2422|1.0638|1.1015|1.1423|1.4063|1.3718|1.3834|1.5904|1.6378|1.7231|1.7392|1.9304|2.3571|2.4809|2.5607|1.75|2.0923|2.1541|2.0134|2.1947|2.2865|2.4482|2.717|2.7405|2.623|2.5676|2.4647|2.6536|2.7761|3.2089|3.6341|4.0684|3.7347|4.0211|4.4102|4.7903|5.01|5.0855|5.2582|5.3198|4.8703|4.9102|4.7028|4.0372|4.9452|5.1321|6.1967|6.2339|6.601|6.7819|7.1736|8.7592|8.3251|10.408|9.3085|9.3441|8.442|6.6582|6.4644|6.8623|8.1713|8.947|7.4045|6.7498|6.0882|5.8145|6.11|8.0107|8.9102|8.7286|7.4834|9.1276|9.9831|10.199|9.3587|9.7192|8.9662|9.4943|9.555|11.4654|9.9194|9.907|9.8176|11.3201|11.7872|11.0081|12.2343|13.7922|16.0454|16.0304|15.2318|15.9804|17.695|20.1249|19.823|22.1053|22.1445|26.7432|25.2901|17.0802|14.7898|18.8354|21.2059|23.3207|26.8605|25.5949|30.2582|34.4195|36.6763|39.1215|30.7671|40.1635|40.9656|45.7197|45.708|48.686|55.4366|60.3211|61.0496|66.3469|74.4904|79.5444|86.8697|95.8395|87.5272|77.4843|72.3024|64.3701|65.9342|72.7991|81.8498|87.5297|89.9307|92.9821|99.5859|115.8027|116.7015|123.6219|142.8338|121.8964|148.2098|150.6875|145.2235|162.9753|127.8907|154.1676|180.4173|191.7161|203.8765|204.4095|183.0622|236.4116|257.6365|202.3111|185.84|198.7423|194.469|199.0557|199.2519|241.6877|243.2412|225.0626|246.48|233.57|
2024-12-09 13:11:20|usa_0048|MCD|total_return_price|0|1.1751|1.1254|1.1153|1.2214|1.1929|1.1984|1.326|1.3644|1.5702|1.8218|1.7306|2.1651|2.5865|2.9532|2.2934|2.4707|3.2235|3.2407|3.3097|2.7062|2.683|2.8543|2.9487|2.9965|3.2076|3.6621|3.7345|4.341|4.0048|4.4889|3.2979|3.7053|4.4325|4.2046|4.4892|4.8873|5.1395|5.9421|5.746|6.3255|6.8745|6.4008|6.7724|7.4559|7.4528|7.5821|6.9412|7.7138|9.0488|10.3561|10.1433|11.9848|12.8319|12.4521|12.6385|12.1243|12.6453|12.9508|12.7883|12.8433|16.164|18.6141|16.1245|20.726|24.5381|22.4003|23.3422|21.9073|20.4128|17.8995|16.405|18.5978|14.5227|14.8017|14.8454|14.6017|15.3078|15.6939|9.7418|8.9939|8.0878|12.3387|13.1665|14.1042|16.2286|14.7687|15.9218|18.549|18.0167|16.0554|19.3764|19.9097|20.2876|19.8388|23.0981|26.8131|27.2486|30.7023|32.9464|36.5689|34.856|35.366|39.0491|39.7087|35.1672|37.3552|37.4095|41.2819|44.4865|44.2887|50.4732|52.4043|52.3717|58.469|61.3079|70.568|69.4842|63.1967|66.0107|64.0337|72.9511|73.0137|71.5293|72.739|74.1147|76.7775|72.8817|72.6652|76.2223|75.0146|78.4297|94.7765|101.5892|97.9878|94.6628|100.6585|107.9722|128.3904|132.1204|146.0054|133.4928|134.5975|144.6|154.4323|166.2071|182.8157|190.0217|176.0087|148.1968|166.4356|199.1905|195.892|205.8784|213.3421|223.9098|250.3267|232.1973|233.1065|219.0595|251.5987|268.492|288.0655|255.675|289.4945|276.8452|251.8507|302.6892|298.98|
2024-12-09 13:11:25|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:11:24|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2597|24.286|26.8128|29.1856|33.8229|33.3678|34.9039|37.9053|43.8343|38.9943|45.1274|35.7189|40.5965|39.3668|41.7932|45.3789|44.3291|47.2695|52.3778|61.872|72.1105|69.7994|68.4577|71.1444|69.5987|62.3107|51.4716|58.023|71.4498|62.3143|81.4971|73.0058|89.1679|92.0116|97.9356|94.6536|119.9433|146.2479|138.6785|130.0896|151.1364|148.136|125.2672|146.2657|149.418|175.6521|166.1251|193.2468|176.19|
2024-12-09 13:11:26|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2042|4.259|6.0321|8.9134|9.771|14.9922|13.5866|19.5129|20.0105|26.1348|16.3273|13.0517|15.4493|14.7847|19.1059|23.6408|23.3576|20.4573|20.6636|20.3789|23.3548|25.4403|31.4042|34.7463|40.0368|39.7768|42.0334|45.9127|50.148|54.715|62.7639|74.9849|68.6572|69.6339|70.1564|81.7319|82.2005|89.4869|83.531|91.9036|88.0452|90.4384|96.6751|99.8071|107.6005|117.8389|134.13|145.6683|164.1047|194.4277|214.7347|169.4163|228.0839|256.5538|261.3913|290.3368|241.1422|299.2778|328.3387|324.8201|350.6443|370.5051|344.5859|344.589|361.5781|312.6763|282.649|338.9098|350.724|371.3892|392.6363|417.0377|475.9502|451.2408|492.9845|528.57|
2024-12-09 13:11:27|usa_0048|MCD|total_return_price|0|1.1751|1.1254|1.1153|1.2214|1.1929|1.1984|1.326|1.3644|1.5702|1.8218|1.7306|2.1651|2.5865|2.9532|2.2934|2.4707|3.2235|3.2407|3.3097|2.7062|2.683|2.8543|2.9487|2.9965|3.2076|3.6621|3.7345|4.341|4.0048|4.4889|3.2979|3.7053|4.4325|4.2046|4.4892|4.8873|5.1395|5.9421|5.746|6.3255|6.8745|6.4008|6.7724|7.4559|7.4528|7.5821|6.9412|7.7138|9.0488|10.3561|10.1433|11.9848|12.8319|12.4521|12.6385|12.1243|12.6453|12.9508|12.7883|12.8433|16.164|18.6141|16.1245|20.726|24.5381|22.4003|23.3422|21.9073|20.4128|17.8995|16.405|18.5978|14.5227|14.8017|14.8454|14.6017|15.3078|15.6939|9.7418|8.9939|8.0878|12.3387|13.1665|14.1042|16.2286|14.7687|15.9218|18.549|18.0167|16.0554|19.3764|19.9097|20.2876|19.8388|23.0981|26.8131|27.2486|30.7023|32.9464|36.5689|34.856|35.366|39.0491|39.7087|35.1672|37.3552|37.4095|41.2819|44.4865|44.2887|50.4732|52.4043|52.3717|58.469|61.3079|70.568|69.4842|63.1967|66.0107|64.0337|72.9511|73.0137|71.5293|72.739|74.1147|76.7775|72.8817|72.6652|76.2223|75.0146|78.4297|94.7765|101.5892|97.9878|94.6628|100.6585|107.9722|128.3904|132.1204|146.0054|133.4928|134.5975|144.6|154.4323|166.2071|182.8157|190.0217|176.0087|148.1968|166.4356|199.1905|195.892|205.8784|213.3421|223.9098|250.3267|232.1973|233.1065|219.0595|251.5987|268.492|288.0655|255.675|289.4945|276.8452|251.8507|302.6892|298.98|
2024-12-09 13:11:33|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:11:35|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2042|4.259|6.0321|8.9134|9.771|14.9922|13.5866|19.5129|20.0105|26.1348|16.3273|13.0517|15.4493|14.7847|19.1059|23.6408|23.3576|20.4573|20.6636|20.3789|23.3548|25.4403|31.4042|34.7463|40.0368|39.7768|42.0334|45.9127|50.148|54.715|62.7639|74.9849|68.6572|69.6339|70.1564|81.7319|82.2005|89.4869|83.531|91.9036|88.0452|90.4384|96.6751|99.8071|107.6005|117.8389|134.13|145.6683|164.1047|194.4277|214.7347|169.4163|228.0839|256.5538|261.3913|290.3368|241.1422|299.2778|328.3387|324.8201|350.6443|370.5051|344.5859|344.589|361.5781|312.6763|282.649|338.9098|350.724|371.3892|392.6363|417.0377|475.9502|451.2408|492.9845|528.57|
2024-12-09 13:11:32|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02||
2024-12-09 13:11:38|usa_0052|GS|total_return_price|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.0527|45.4887|50.425|74.7634|66.4031|70.537|71.2481|60.8124|65.18|59.5836|56.0847|64.8479|56.6728|52.734|51.7002|49.2406|54.982|63.3096|68.4187|76.2222|70.8448|64.8167|72.4402|81.1853|79.0113|79.7059|93.9082|116.8586|119.5861|114.2362|142.2091|155.0862|164.3401|141.839|186.9995|124.9689|144.868|139.5901|70.3732|81.0991|98.295|125.2363|130.7869|131.7153|112.085|116.7145|125.0061|123.5762|117.6623|105.4353|85.8366|98.1213|90.8472|79.9852|97.4471|118.0577|117.1912|132.0163|129.8888|133.1857|129.9099|140.997|155.441|154.7637|161.721|169.3695|155.3921|131.1111|137.0661|133.1832|150.0624|194.5106|189.4979|191.4357|206.7096|215.9852|204.3824|204.3306|194.5942|167.1159|179.2411|192.4737|187.7427|137.6195|163.2846|177.33|170.3648|297.466|316.9786|342.1733|379.1202|306.156|283.3311|311.101|323.9047|311.7788|327.3435|341.7736|294.015|410.7011|419.5702|503.5417|515.2375||
2024-12-09 13:11:38|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02||
2024-12-09 13:11:43|usa_0052|GS|total_return_price|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.0527|45.4887|50.425|74.7634|66.4031|70.537|71.2481|60.8124|65.18|59.5836|56.0847|64.8479|56.6728|52.734|51.7002|49.2406|54.982|63.3096|68.4187|76.2222|70.8448|64.8167|72.4402|81.1853|79.0113|79.7059|93.9082|116.8586|119.5861|114.2362|142.2091|155.0862|164.3401|141.839|186.9995|124.9689|144.868|139.5901|70.3732|81.0991|98.295|125.2363|130.7869|131.7153|112.085|116.7145|125.0061|123.5762|117.6623|105.4353|85.8366|98.1213|90.8472|79.9852|97.4471|118.0577|117.1912|132.0163|129.8888|133.1857|129.9099|140.997|155.441|154.7637|161.721|169.3695|155.3921|131.1111|137.0661|133.1832|150.0624|194.5106|189.4979|191.4357|206.7096|215.9852|204.3824|204.3306|194.5942|167.1159|179.2411|192.4737|187.7427|137.6195|163.2846|177.33|170.3648|297.466|316.9786|342.1733|379.1202|306.156|283.3311|311.101|323.9047|311.7788|327.3435|341.7736|294.015|410.7011|419.5702|503.5417|515.2375||
2024-12-09 13:11:43|usa_0053|COP|total_return_price|0|0.7053|0.7513|0.7273|0.7353|0.8792|0.7553|0.8572|0.9531|0.8092|0.8112|0.9036|0.9036|0.758|0.754|0.8112|0.9602|1.3177|1.3984|1.3831|1.2099|1.5026|1.3972|1.7096|1.7742|2.1097|2.0309|2.4384|2.4365|2.5448|2.554|2.5844|2.6598|2.9044|2.668|2.7847|2.5818|2.5406|2.69|3.0915|2.8666|3.2525|3.2794|4.0007|3.4772|3.2336|3.8404|4.2568|4.1115|4.6507|4.2869|4.2233|4.4901|5.2619|5.6326|5.8107|6.0759|5.6661|6.1343|7.3089|6.949|7.209|7.0217|6.6404|6.3397|7.1079|7.6375|7.4652|7.2659|7.2343|8.0005|9.9978|9.1267|8.9046|9.2893|8.8659|9.9861|10.4922|9.9145|7.8627|8.317|9.3128|9.6214|9.7088|11.7429|12.6048|13.8828|15.187|16.0383|20.0512|21.5441|26.3722|22.0903|24.1719|25.2708|23.1161|28.1527|26.959|31.1959|35.1107|35.5481|30.9145|38.5451|30.1383|21.5781|16.5541|18.0206|19.6182|22.4723|22.8199|22.1893|26.3077|31.5666|37.4503|35.6846|30.4017|35.4391|37.4071|36.5355|37.8252|38.8086|40.6787|41.3741|48.0413|49.317|49.6326|61.0195|54.9267|50.0622|45.6234|45.5107|36.0204|35.5408|30.8927|33.6393|33.7397|39.1418|39.1393|34.6941|39.7416|43.8179|47.5851|56.1063|62.6323|50.6661|54.4797|50.0422|46.9819|54.0249|25.7688|35.5076|28.0334|34.5567|46.1935|53.5223|60.0154|64.4832|90.0543|81.8713|95.0609|110.7123|94.0763|99.3485|115.9516|112.9079|124.6957|112.7705|104.5494|103.22|
2024-12-09 13:11:47|usa_0053|COP|total_return_price|0|0.7053|0.7513|0.7273|0.7353|0.8792|0.7553|0.8572|0.9531|0.8092|0.8112|0.9036|0.9036|0.758|0.754|0.8112|0.9602|1.3177|1.3984|1.3831|1.2099|1.5026|1.3972|1.7096|1.7742|2.1097|2.0309|2.4384|2.4365|2.5448|2.554|2.5844|2.6598|2.9044|2.668|2.7847|2.5818|2.5406|2.69|3.0915|2.8666|3.2525|3.2794|4.0007|3.4772|3.2336|3.8404|4.2568|4.1115|4.6507|4.2869|4.2233|4.4901|5.2619|5.6326|5.8107|6.0759|5.6661|6.1343|7.3089|6.949|7.209|7.0217|6.6404|6.3397|7.1079|7.6375|7.4652|7.2659|7.2343|8.0005|9.9978|9.1267|8.9046|9.2893|8.8659|9.9861|10.4922|9.9145|7.8627|8.317|9.3128|9.6214|9.7088|11.7429|12.6048|13.8828|15.187|16.0383|20.0512|21.5441|26.3722|22.0903|24.1719|25.2708|23.1161|28.1527|26.959|31.1959|35.1107|35.5481|30.9145|38.5451|30.1383|21.5781|16.5541|18.0206|19.6182|22.4723|22.8199|22.1893|26.3077|31.5666|37.4503|35.6846|30.4017|35.4391|37.4071|36.5355|37.8252|38.8086|40.6787|41.3741|48.0413|49.317|49.6326|61.0195|54.9267|50.0622|45.6234|45.5107|36.0204|35.5408|30.8927|33.6393|33.7397|39.1418|39.1393|34.6941|39.7416|43.8179|47.5851|56.1063|62.6323|50.6661|54.4797|50.0422|46.9819|54.0249|25.7688|35.5076|28.0334|34.5567|46.1935|53.5223|60.0154|64.4832|90.0543|81.8713|95.0609|110.7123|94.0763|99.3485|115.9516|112.9079|124.6957|112.7705|104.5494|103.22|
2024-12-09 13:11:49|usa_0054|HON|total_return_price|0|||||||2.9644|2.943|3.2203|3.6361|3.7854|3.988|4.4359|3.9016|3.5737|3.5709|4.1257|3.9678|4.1912|2.6329|3.0488|3.3104|3.2845|3.2088|3.2662|3.3514|3.844|3.6338|3.9072|3.9319|3.0244|2.9832|3.2544|3.7631|4.1861|5.0985|5.8989|6.3065|6.1313|7.1666|7.9282|7.981|8.7498|9.5248|8.8411|8.4286|8.3479|8.3614|9.705|11.0579|11.014|11.9106|14.8897|14.4441|16.72|17.0613|18.2108|21.5462|21.8729|20.0518|21.7799|23.0959|18.4876|23.2447|25.9089|33.2828|31.7538|30.6503|28.1125|18.038|19.183|25.5739|22.1452|18.9916|14.4865|18.6773|21.258|19.8192|12.1668|13.5958|12.2039|15.4616|15.2791|19.5138|19.8663|21.6966|21.2933|21.1426|22.3413|22.1256|22.7809|22.764|26.2864|24.9056|25.4349|28.2893|28.9599|35.5466|37.7425|39.2557|36.1569|32.3718|26.9038|21.4935|18.4272|20.9772|25.0465|26.6423|31.0211|26.9335|30.5508|37.2053|42.0455|42.211|31.3418|39.0726|44.1798|40.6865|43.8287|46.8979|56.019|59.3051|62.3984|69.0258|70.4309|70.9401|71.4243|77.074|80.8815|79.4717|74.1774|81.6292|88.8408|92.731|93.4488|93.9612|101.8442|109.2866|116.8053|127.0566|120.3324|120.5853|140.0058|116.7598|141.1931|155.8701|151.8169|159.605|121.2945|132.0523|151.1864|196.2707|201.1898|204.1659|198.3731|195.6921|183.624|164.8649|159.1678|205.2865|184.0512|200.8738|179.8194|205.3254|202.0632|211.3375|205.6974|226.38|
2024-12-09 13:11:52|usa_0054|HON|total_return_price|0|||||||2.9644|2.943|3.2203|3.6361|3.7854|3.988|4.4359|3.9016|3.5737|3.5709|4.1257|3.9678|4.1912|2.6329|3.0488|3.3104|3.2845|3.2088|3.2662|3.3514|3.844|3.6338|3.9072|3.9319|3.0244|2.9832|3.2544|3.7631|4.1861|5.0985|5.8989|6.3065|6.1313|7.1666|7.9282|7.981|8.7498|9.5248|8.8411|8.4286|8.3479|8.3614|9.705|11.0579|11.014|11.9106|14.8897|14.4441|16.72|17.0613|18.2108|21.5462|21.8729|20.0518|21.7799|23.0959|18.4876|23.2447|25.9089|33.2828|31.7538|30.6503|28.1125|18.038|19.183|25.5739|22.1452|18.9916|14.4865|18.6773|21.258|19.8192|12.1668|13.5958|12.2039|15.4616|15.2791|19.5138|19.8663|21.6966|21.2933|21.1426|22.3413|22.1256|22.7809|22.764|26.2864|24.9056|25.4349|28.2893|28.9599|35.5466|37.7425|39.2557|36.1569|32.3718|26.9038|21.4935|18.4272|20.9772|25.0465|26.6423|31.0211|26.9335|30.5508|37.2053|42.0455|42.211|31.3418|39.0726|44.1798|40.6865|43.8287|46.8979|56.019|59.3051|62.3984|69.0258|70.4309|70.9401|71.4243|77.074|80.8815|79.4717|74.1774|81.6292|88.8408|92.731|93.4488|93.9612|101.8442|109.2866|116.8053|127.0566|120.3324|120.5853|140.0058|116.7598|141.1931|155.8701|151.8169|159.605|121.2945|132.0523|151.1864|196.2707|201.1898|204.1659|198.3731|195.6921|183.624|164.8649|159.1678|205.2865|184.0512|200.8738|179.8194|205.3254|202.0632|211.3375|205.6974|226.38|
2024-12-09 13:11:55|usa_0055|AIG|total_return_price|0|32.6231|32.3629|32.3629|30.4387|27.3645|27.7348|30.4387|32.2925|34.7811|40.2916|40.4101|50.246|64.0624|61.2194|58.6027|58.2|69.0996|67.6296|76.288|57.3894|51.3729|55.8962|63.573|65.2604|76.3472|79.1152|99.3156|100.2911|90.2501|93.6555|76.3739|93.7332|117.6757|103.0204|101.0598|120.7151|106.6323|109.1301|130.7534|143.2991|158.0313|159.7835|182.5395|163.4661|156.9268|161.7978|166.2401|183.5834|195.3146|214.0951|239.7521|261.1912|264.6391|279.0651|285.437|307.0111|333.2177|424.431|440.1943|464.3166|538.0955|624.2702|503.0947|620.6842|775.3077|754.0638|699.3456|870.2885|881.9503|946.8786|1157.2455|1192.5779|974.5355|1029.6867|945.3593|962.916|875.4764|828.6695|664.9702|703.8922|602.3954|672.8497|704.5041|810.3423|873.2449|873.3163|834.0556|806.7354|682.2241|717.2706|767.2413|847.1103|822.7609|737.2976|829.8915|900.0631|846.7935|884.6155|857.6274|742.2777|553.544|340.9137|43.4234|20.4729|13.0401|15.1264|28.7598|19.547|22.2593|22.455|25.4933|37.5684|27.3474|22.818|17.0824|18.0552|23.9932|24.9738|25.5185|27.4719|30.2113|34.7874|37.923|39.8904|39.1733|42.8504|42.5068|44.1742|43.3085|48.9679|45.2237|49.5411|43.4792|42.7867|48.2664|53.3883|51.2942|51.6256|50.961|49.7235|45.6785|44.7659|45.2264|33.7661|37.165|46.2654|48.6385|45.1051|21.5781|28.0283|25.0241|34.6934|42.6265|44.1805|51.2481|53.4|59.2744|48.5815|45.3813|60.7506|48.7025|56.0073|59.338|66.6978|77.3227|73.8338|73.23|75.56|
2024-12-09 13:11:57|usa_0055|AIG|total_return_price|0|32.6231|32.3629|32.3629|30.4387|27.3645|27.7348|30.4387|32.2925|34.7811|40.2916|40.4101|50.246|64.0624|61.2194|58.6027|58.2|69.0996|67.6296|76.288|57.3894|51.3729|55.8962|63.573|65.2604|76.3472|79.1152|99.3156|100.2911|90.2501|93.6555|76.3739|93.7332|117.6757|103.0204|101.0598|120.7151|106.6323|109.1301|130.7534|143.2991|158.0313|159.7835|182.5395|163.4661|156.9268|161.7978|166.2401|183.5834|195.3146|214.0951|239.7521|261.1912|264.6391|279.0651|285.437|307.0111|333.2177|424.431|440.1943|464.3166|538.0955|624.2702|503.0947|620.6842|775.3077|754.0638|699.3456|870.2885|881.9503|946.8786|1157.2455|1192.5779|974.5355|1029.6867|945.3593|962.916|875.4764|828.6695|664.9702|703.8922|602.3954|672.8497|704.5041|810.3423|873.2449|873.3163|834.0556|806.7354|682.2241|717.2706|767.2413|847.1103|822.7609|737.2976|829.8915|900.0631|846.7935|884.6155|857.6274|742.2777|553.544|340.9137|43.4234|20.4729|13.0401|15.1264|28.7598|19.547|22.2593|22.455|25.4933|37.5684|27.3474|22.818|17.0824|18.0552|23.9932|24.9738|25.5185|27.4719|30.2113|34.7874|37.923|39.8904|39.1733|42.8504|42.5068|44.1742|43.3085|48.9679|45.2237|49.5411|43.4792|42.7867|48.2664|53.3883|51.2942|51.6256|50.961|49.7235|45.6785|44.7659|45.2264|33.7661|37.165|46.2654|48.6385|45.1051|21.5781|28.0283|25.0241|34.6934|42.6265|44.1805|51.2481|53.4|59.2744|48.5815|45.3813|60.7506|48.7025|56.0073|59.338|66.6978|77.3227|73.8338|73.23|75.56|
2024-12-09 13:12:02|usa_0056|LOW|total_return_price|1|0.449|0.5227|0.3944|0.3944|0.3683|0.3255|0.4372|0.5274|0.5013|0.4871|0.4229|0.5436|0.7387|0.5636|0.525|0.5342|0.5093|0.5309|0.3597|0.3792|0.3962|0.4332|0.4757|0.4608|0.514|0.5419|0.6128|0.5592|0.7108|0.6172|0.4003|0.5332|0.6955|0.7223|0.5482|0.8722|0.8088|1.0126|0.8175|1.1925|1.32|1.6317|2.0255|2.6538|3.0815|3.1399|3.4713|3.2136|2.5281|3.2328|2.3711|2.7379|2.8521|2.9115|3.5443|2.9304|3.3667|3.3389|3.6987|4.4983|6.2271|6.8608|6.0093|10.4078|9.4194|9.4243|9.8319|7.9825|8.8596|7.5563|8.19|9.5883|11.309|13.7147|12.2562|16.5663|15.2138|13.6237|15.0274|12.3168|15.8247|17.157|21.2696|19.3389|18.8114|17.6179|20.3665|20.6378|18.8843|24.0207|22.0655|23.0961|22.9358|20.6631|22.0037|24.6469|22.379|20.5667|19.8014|19.5379|18.683|15.1414|16.2418|13.732|16.2293|17.0323|14.9032|16.5514|20.8045|15.998|16.5453|19.3144|20.5271|16.9793|16.65|21.3649|25.1711|20.4187|26.189|31.0223|31.3407|36.5141|40.9278|38.2011|38.0338|39.8326|47.8255|56.8519|57.9585|58.6225|62.6414|61.0448|64.9943|70.6492|57.5107|63.3681|73.9098|67.7729|70.3645|92.5277|73.1816|88.6148|85.3561|86.6365|102.368|92.2405|102.0295|106.7419|96.7501|138.0645|147.0891|155.7752|183.7642|181.1821|220.6518|224.7216|187.9671|183.108|187.3914|201.2058|201.804|228.5518|187.0105|209.9147|225.9313|244.4728|261.83||
2024-12-09 13:12:03|usa_0056|LOW|total_return_price|1|0.449|0.5227|0.3944|0.3944|0.3683|0.3255|0.4372|0.5274|0.5013|0.4871|0.4229|0.5436|0.7387|0.5636|0.525|0.5342|0.5093|0.5309|0.3597|0.3792|0.3962|0.4332|0.4757|0.4608|0.514|0.5419|0.6128|0.5592|0.7108|0.6172|0.4003|0.5332|0.6955|0.7223|0.5482|0.8722|0.8088|1.0126|0.8175|1.1925|1.32|1.6317|2.0255|2.6538|3.0815|3.1399|3.4713|3.2136|2.5281|3.2328|2.3711|2.7379|2.8521|2.9115|3.5443|2.9304|3.3667|3.3389|3.6987|4.4983|6.2271|6.8608|6.0093|10.4078|9.4194|9.4243|9.8319|7.9825|8.8596|7.5563|8.19|9.5883|11.309|13.7147|12.2562|16.5663|15.2138|13.6237|15.0274|12.3168|15.8247|17.157|21.2696|19.3389|18.8114|17.6179|20.3665|20.6378|18.8843|24.0207|22.0655|23.0961|22.9358|20.6631|22.0037|24.6469|22.379|20.5667|19.8014|19.5379|18.683|15.1414|16.2418|13.732|16.2293|17.0323|14.9032|16.5514|20.8045|15.998|16.5453|19.3144|20.5271|16.9793|16.65|21.3649|25.1711|20.4187|26.189|31.0223|31.3407|36.5141|40.9278|38.2011|38.0338|39.8326|47.8255|56.8519|57.9585|58.6225|62.6414|61.0448|64.9943|70.6492|57.5107|63.3681|73.9098|67.7729|70.3645|92.5277|73.1816|88.6148|85.3561|86.6365|102.368|92.2405|102.0295|106.7419|96.7501|138.0645|147.0891|155.7752|183.7642|181.1821|220.6518|224.7216|187.9671|183.108|187.3914|201.2058|201.804|228.5518|187.0105|209.9147|225.9313|244.4728|261.83||
2024-12-09 13:12:08|usa_0057|USB|total_return_price|0|0.7827|0.9117|0.985|0.9587|0.9645|0.8314|0.9167|1.1468|1.1484|1.657|1.5991|1.6223|1.8757|2.0809|1.703|1.5556|1.8299|1.7709|2.1488|1.729|1.8389|1.8925|1.7185|1.7382|1.903|2.0681|2.2865|2.0629|1.8153|2.0843|1.5255|1.6073|2.0981|1.9876|2.2412|2.447|2.7517|3.1556|3.1175|3.5745|3.7612|3.5999|3.6132|3.5257|3.6925|3.8474|4.1808|3.7093|4.2887|4.4478|5.2397|5.4213|6.5357|6.3796|7.3782|7.551|8.1032|9.5053|10.7801|12.5266|13.9937|14.6718|12.0254|12.0488|11.6082|11.6331|10.3751|8.2577|7.6611|6.8097|8.1268|10.4992|10.6344|10.5357|10.3459|9.8542|10.72|11.1876|8.9994|10.3733|9.3741|12.2033|12.0521|15.0855|14.3294|14.3954|15.2362|16.6707|15.5035|15.8704|15.4221|16.5935|17.116|17.5157|19.0318|20.9618|20.4854|19.5353|19.524|19.3019|19.9288|17.4233|22.7764|16.0966|9.4314|11.6007|14.1835|14.6378|16.8616|14.5929|14.1487|17.6824|17.4093|16.8892|15.6663|18.0851|21.3117|21.7703|23.3524|21.8778|23.3763|25.0662|25.5241|28.3504|30.2388|30.737|29.8545|32.254|31.5141|31.4995|29.9481|31.346|30.0061|30.0117|32.1264|38.6853|38.9903|39.5235|41.0221|41.2432|39.1077|38.9706|41.4302|36.1453|38.41|42.065|44.7635|48.2982|28.3967|30.7079|30.2509|39.6747|47.4589|49.2427|51.7719|49.3246|47.0532|41.1448|36.4712|39.8889|33.4168|31.0884|31.5732|41.7997|43.6627|39.2635|45.73|52.18|
2024-12-09 13:12:08|usa_0057|USB|total_return_price|0|0.7827|0.9117|0.985|0.9587|0.9645|0.8314|0.9167|1.1468|1.1484|1.657|1.5991|1.6223|1.8757|2.0809|1.703|1.5556|1.8299|1.7709|2.1488|1.729|1.8389|1.8925|1.7185|1.7382|1.903|2.0681|2.2865|2.0629|1.8153|2.0843|1.5255|1.6073|2.0981|1.9876|2.2412|2.447|2.7517|3.1556|3.1175|3.5745|3.7612|3.5999|3.6132|3.5257|3.6925|3.8474|4.1808|3.7093|4.2887|4.4478|5.2397|5.4213|6.5357|6.3796|7.3782|7.551|8.1032|9.5053|10.7801|12.5266|13.9937|14.6718|12.0254|12.0488|11.6082|11.6331|10.3751|8.2577|7.6611|6.8097|8.1268|10.4992|10.6344|10.5357|10.3459|9.8542|10.72|11.1876|8.9994|10.3733|9.3741|12.2033|12.0521|15.0855|14.3294|14.3954|15.2362|16.6707|15.5035|15.8704|15.4221|16.5935|17.116|17.5157|19.0318|20.9618|20.4854|19.5353|19.524|19.3019|19.9288|17.4233|22.7764|16.0966|9.4314|11.6007|14.1835|14.6378|16.8616|14.5929|14.1487|17.6824|17.4093|16.8892|15.6663|18.0851|21.3117|21.7703|23.3524|21.8778|23.3763|25.0662|25.5241|28.3504|30.2388|30.737|29.8545|32.254|31.5141|31.4995|29.9481|31.346|30.0061|30.0117|32.1264|38.6853|38.9903|39.5235|41.0221|41.2432|39.1077|38.9706|41.4302|36.1453|38.41|42.065|44.7635|48.2982|28.3967|30.7079|30.2509|39.6747|47.4589|49.2427|51.7719|49.3246|47.0532|41.1448|36.4712|39.8889|33.4168|31.0884|31.5732|41.7997|43.6627|39.2635|45.73|52.18|
2024-12-09 13:12:13|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.714|3.8227|6.5272|7.1961|6.7055|5.9511|8.3664|5.1634|6.5306|3.1374|3.4407|6.5115|4.3496|6.3604|5.3849|5.8584|5.0208|6.4478|8.1107|9.8876|10.1994|12.2853|13.1733|17.4839|17.482|22.1215|14.1697|12.5534|15.668|16.4362|14.8314|11.1387|10.7851|11.4354|12.6067|12.2378|14.839|12.6219|11.3479|10.3934|8.5109|5.3089|4.7765|6.5144|8.9749|8.9483|10.2555|7.4575|9.2791|10.5835|11.8042|12.272|11.2148|11.5342|14.0328|15.976|18.3947|19.394|20.6194|19.6687|21.2184|20.8647|21.0073|19.0374|21.5359|21.3419|21.9352|22.9087|22.0832|24.83|21.5591|21.1525|29.7273|26.8269|30.3327|31.5526|34.7512|34.1006|36.3595|32.7633|29.8358|25.3631|33.684|35.9638|35.6134|33.1206|27.6979|48.504|48.3228|46.7526|57.1583|65.7293|65.3755|62.5605|54.0911|39.5421|35.104|39.7478|42.769|43.3257|42.9842|42.7892|52.0515|53.248|64.8366|63.62|
2024-12-09 13:12:13|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.714|3.8227|6.5272|7.1961|6.7055|5.9511|8.3664|5.1634|6.5306|3.1374|3.4407|6.5115|4.3496|6.3604|5.3849|5.8584|5.0208|6.4478|8.1107|9.8876|10.1994|12.2853|13.1733|17.4839|17.482|22.1215|14.1697|12.5534|15.668|16.4362|14.8314|11.1387|10.7851|11.4354|12.6067|12.2378|14.839|12.6219|11.3479|10.3934|8.5109|5.3089|4.7765|6.5144|8.9749|8.9483|10.2555|7.4575|9.2791|10.5835|11.8042|12.272|11.2148|11.5342|14.0328|15.976|18.3947|19.394|20.6194|19.6687|21.2184|20.8647|21.0073|19.0374|21.5359|21.3419|21.9352|22.9087|22.0832|24.83|21.5591|21.1525|29.7273|26.8269|30.3327|31.5526|34.7512|34.1006|36.3595|32.7633|29.8358|25.3631|33.684|35.9638|35.6134|33.1206|27.6979|48.504|48.3228|46.7526|57.1583|65.7293|65.3755|62.5605|54.0911|39.5421|35.104|39.7478|42.769|43.3257|42.9842|42.7892|52.0515|53.248|64.8366|63.62|
2024-12-09 13:12:18|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2666|0.3624|0.4432|0.4552|0.587|0.6559|0.5331|0.584|0.605|0.5526|0.6589|0.575|0.8535|0.9074|1.0062|1.117|1.3536|1.5812|1.3716|1.4195|1.8657|2.0034|1.8387|2.1711|2.5605|1.7339|2.6892|2.6892|3.5996|2.3748|2.3239|4.2944|3.6595|3.8392|4.2405|4.0668|4.4082|2.8634|3.6511|4.4331|4.7628|3.9559|3.906|4.9372|4.7053|5.5198|6.3554|7.2582|8.3353|8.7129|11.9519|9.9012|9.9012|9.6022|11.5034|14.4243|14.4742|13.0521|13.5772|12.0209|10.0583|10.043|7.8466|6.7081|6.0335|5.7|3.6262|4.2587|5.3243|7.9156|8.8394|9.3032|9.3533|9.8861|12.4849|14.4153|15.4613|14.6518|18.1487|22.1237|21.1712|20.2131|21.466|22.8805|26.4084|31.1164|31.7926|29.8733|31.6176|30.9368|33.7775|39.1275|44.4455|47.2488|50.0621|49.9496|47.9582|45.6145|46.9939|49.6458|49.782|46.0618|49.513|50.1803|42.5657|49.8726|56.8093|65.9199|74.6799|79.0674|79.0133|59.3556|66.8187|78.4386|98.1253|100.6525|103.402|102.4107|109.062|85.2499|72.0909|79.971|94.6916|99.8956|95.505|88.4638|93.5694|89.6027|76.9066|96.8907|100.11|
2024-12-09 13:12:18|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2666|0.3624|0.4432|0.4552|0.587|0.6559|0.5331|0.584|0.605|0.5526|0.6589|0.575|0.8535|0.9074|1.0062|1.117|1.3536|1.5812|1.3716|1.4195|1.8657|2.0034|1.8387|2.1711|2.5605|1.7339|2.6892|2.6892|3.5996|2.3748|2.3239|4.2944|3.6595|3.8392|4.2405|4.0668|4.4082|2.8634|3.6511|4.4331|4.7628|3.9559|3.906|4.9372|4.7053|5.5198|6.3554|7.2582|8.3353|8.7129|11.9519|9.9012|9.9012|9.6022|11.5034|14.4243|14.4742|13.0521|13.5772|12.0209|10.0583|10.043|7.8466|6.7081|6.0335|5.7|3.6262|4.2587|5.3243|7.9156|8.8394|9.3032|9.3533|9.8861|12.4849|14.4153|15.4613|14.6518|18.1487|22.1237|21.1712|20.2131|21.466|22.8805|26.4084|31.1164|31.7926|29.8733|31.6176|30.9368|33.7775|39.1275|44.4455|47.2488|50.0621|49.9496|47.9582|45.6145|46.9939|49.6458|49.782|46.0618|49.513|50.1803|42.5657|49.8726|56.8093|65.9199|74.6799|79.0674|79.0133|59.3556|66.8187|78.4386|98.1253|100.6525|103.402|102.4107|109.062|85.2499|72.0909|79.971|94.6916|99.8956|95.505|88.4638|93.5694|89.6027|76.9066|96.8907|100.11|
2024-12-09 13:12:23|usa_0060|AXP|total_return_price|0|2.3683|2.7296|2.1118|1.8684|1.8111|1.6465|1.9758|2.1547|2.3695|2.7203|2.3767|3.0613|3.9967|3.6598|3.3201|3.3691|4.4539|4.1301|4.3261|2.777|2.9914|3.4095|3.503|3.3948|4.0323|4.3111|4.6838|4.5966|3.3939|4.1408|2.8447|2.8587|4.0023|3.1928|3.6821|2.9926|3.3867|3.4908|3.3336|3.7908|4.2381|5.0389|5.6642|4.92|4.4692|4.7813|5.6968|5.6287|6.6551|6.7763|8.5931|8.0605|9.6789|8.7929|9.1651|11.3081|11.9835|15.0494|16.513|18.1108|18.6562|23.0905|15.8269|20.9237|24.157|27.1929|27.7337|34.3113|30.7906|32.3919|37.8177|34.2503|25.7934|24.2905|18.235|22.4661|25.8497|22.9741|19.7713|22.536|21.1845|26.727|28.8835|31.0672|33.4728|33.2431|33.2951|36.5669|33.4968|34.798|37.5502|38.524|39.43|40.023|42.292|45.8764|42.7533|46.5003|45.2345|39.7328|33.5092|28.9844|27.3795|14.4082|10.678|18.5897|27.261|32.5845|33.4694|32.3492|34.2478|35.1382|37.157|42.8242|37.1916|39.2345|48.3058|48.7662|47.7971|48.4878|57.1053|63.4724|64.3132|77.5009|77.1014|81.4519|75.3658|80.3395|67.8808|67.7859|64.6548|60.8898|53.9899|53.956|56.8687|66.1155|70.9058|75.8138|81.7189|90.0601|84.8902|89.5205|97.6251|87.7003|100.9744|114.441|110.0001|116.2182|80.1986|89.6778|94.8634|114.8912|135.2758|158.029|160.6469|157.2683|180.2139|134.4701|130.8712|143.8739|161.1794|170.8486|146.8215|185.1234|225.7228|230.2607|270.4932|303.99|
2024-12-09 13:12:23|usa_0060|AXP|total_return_price|0|2.3683|2.7296|2.1118|1.8684|1.8111|1.6465|1.9758|2.1547|2.3695|2.7203|2.3767|3.0613|3.9967|3.6598|3.3201|3.3691|4.4539|4.1301|4.3261|2.777|2.9914|3.4095|3.503|3.3948|4.0323|4.3111|4.6838|4.5966|3.3939|4.1408|2.8447|2.8587|4.0023|3.1928|3.6821|2.9926|3.3867|3.4908|3.3336|3.7908|4.2381|5.0389|5.6642|4.92|4.4692|4.7813|5.6968|5.6287|6.6551|6.7763|8.5931|8.0605|9.6789|8.7929|9.1651|11.3081|11.9835|15.0494|16.513|18.1108|18.6562|23.0905|15.8269|20.9237|24.157|27.1929|27.7337|34.3113|30.7906|32.3919|37.8177|34.2503|25.7934|24.2905|18.235|22.4661|25.8497|22.9741|19.7713|22.536|21.1845|26.727|28.8835|31.0672|33.4728|33.2431|33.2951|36.5669|33.4968|34.798|37.5502|38.524|39.43|40.023|42.292|45.8764|42.7533|46.5003|45.2345|39.7328|33.5092|28.9844|27.3795|14.4082|10.678|18.5897|27.261|32.5845|33.4694|32.3492|34.2478|35.1382|37.157|42.8242|37.1916|39.2345|48.3058|48.7662|47.7971|48.4878|57.1053|63.4724|64.3132|77.5009|77.1014|81.4519|75.3658|80.3395|67.8808|67.7859|64.6548|60.8898|53.9899|53.956|56.8687|66.1155|70.9058|75.8138|81.7189|90.0601|84.8902|89.5205|97.6251|87.7003|100.9744|114.441|110.0001|116.2182|80.1986|89.6778|94.8634|114.8912|135.2758|158.029|160.6469|157.2683|180.2139|134.4701|130.8712|143.8739|161.1794|170.8486|146.8215|185.1234|225.7228|230.2607|270.4932|303.99|
2024-12-09 13:12:29|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:12:29|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:12:31|usa_0062|LLY|total_return_price|0|1.3241|1.3782|1.343|1.2511|1.3511|1.3106|1.2214|1.4268|1.6808|1.87|1.87|2.4104|3.2479|3.5483|2.8856|3.2976|4.0873|4.2165|4.3453|3.5443|3.8478|3.8645|4.0886|3.9985|4.8448|5.1657|5.9443|6.563|6.2319|8.0639|6.9727|7.1863|7.7276|7.1449|7.978|8.4075|7.1998|6.6839|6.4527|6.3157|5.1244|5.2384|5.3899|6.4706|5.4939|6.3403|6.5332|7.4824|8.419|9.1163|10.5257|13.2691|15.4161|15.5105|15.483|17.724|19.9142|26.5694|29.3724|34.0653|29.2653|32.5227|38.6685|43.9861|42.1181|35.6511|31.972|33.3236|31.702|50.4268|41.1|47.2837|39.086|37.8544|41.4303|40.4657|39.4215|29.3185|28.9221|33.3552|30.1881|36.6223|31.7097|37.7389|36.0701|37.8345|32.7232|31.1203|28.7699|30.9623|29.9563|31.9077|31.404|31.63|32.8577|30.2567|31.4372|32.9458|33.8163|31.9724|31.1817|28.1713|27.1303|25.1616|21.1559|22.2383|21.5179|23.5911|24.2658|22.7596|25.1444|24.4538|24.8868|26.8972|26.8777|30.611|30.0315|32.3843|36.1872|38.0309|44.1936|38.5605|39.8719|40.802|47.5175|50.607|53.2134|57.0223|60.4763|69.9806|70.5706|71.5017|61.5321|67.7408|69.4796|64.0878|73.7825|72.6609|76.0031|75.5175|69.6925|77.3922|97.8649|106.0655|119.5788|102.67|104.2147|123.1844|130.691|155.4056|140.7922|161.4207|179.3565|221.3244|223.5191|268.0845|279.0958|317.0589|317.2306|359.9177|338.9537|464.0848|532.6629|579.1401|774.2702|902.6218|884.4751|826.71|
2024-12-09 13:12:31|usa_0062|LLY|total_return_price|0|1.3241|1.3782|1.343|1.2511|1.3511|1.3106|1.2214|1.4268|1.6808|1.87|1.87|2.4104|3.2479|3.5483|2.8856|3.2976|4.0873|4.2165|4.3453|3.5443|3.8478|3.8645|4.0886|3.9985|4.8448|5.1657|5.9443|6.563|6.2319|8.0639|6.9727|7.1863|7.7276|7.1449|7.978|8.4075|7.1998|6.6839|6.4527|6.3157|5.1244|5.2384|5.3899|6.4706|5.4939|6.3403|6.5332|7.4824|8.419|9.1163|10.5257|13.2691|15.4161|15.5105|15.483|17.724|19.9142|26.5694|29.3724|34.0653|29.2653|32.5227|38.6685|43.9861|42.1181|35.6511|31.972|33.3236|31.702|50.4268|41.1|47.2837|39.086|37.8544|41.4303|40.4657|39.4215|29.3185|28.9221|33.3552|30.1881|36.6223|31.7097|37.7389|36.0701|37.8345|32.7232|31.1203|28.7699|30.9623|29.9563|31.9077|31.404|31.63|32.8577|30.2567|31.4372|32.9458|33.8163|31.9724|31.1817|28.1713|27.1303|25.1616|21.1559|22.2383|21.5179|23.5911|24.2658|22.7596|25.1444|24.4538|24.8868|26.8972|26.8777|30.611|30.0315|32.3843|36.1872|38.0309|44.1936|38.5605|39.8719|40.802|47.5175|50.607|53.2134|57.0223|60.4763|69.9806|70.5706|71.5017|61.5321|67.7408|69.4796|64.0878|73.7825|72.6609|76.0031|75.5175|69.6925|77.3922|97.8649|106.0655|119.5788|102.67|104.2147|123.1844|130.691|155.4056|140.7922|161.4207|179.3565|221.3244|223.5191|268.0845|279.0958|317.0589|317.2306|359.9177|338.9537|464.0848|532.6629|579.1401|774.2702|902.6218|884.4751|826.71|
2024-12-09 13:12:38|usa_0063|ABT|total_return_price|0|0.3051|0.3415|0.3433|0.3211|0.2918|0.3096|0.2954|0.2963|0.3761|0.4071|0.4027|0.4852|0.6185|0.7788|0.612|0.6731|0.8965|0.9354|0.8918|0.7356|0.7223|0.7017|0.7624|0.7706|0.8878|0.9527|1.0595|1.1422|1.1158|1.4263|1.3584|1.5784|1.7012|1.8526|1.9474|2.5131|2.2426|2.2087|2.1188|2.3032|1.973|1.9909|2.1553|2.3628|2.1481|2.3739|2.6012|2.7389|3.0373|3.4792|3.7024|3.6535|3.6128|3.902|4.4694|4.6506|5.1904|6.1974|6.0192|6.2239|7.2055|7.8833|8.4352|9.5823|9.2139|8.8406|7.3401|7.3144|7.2087|9.0658|9.8592|10.1189|9.9452|10.2065|11.1196|12.0521|11.4583|8.2728|9.001|9.017|8.5796|10.106|9.9384|11.0122|9.8207|9.8636|10.3849|11.5817|11.7035|12.4464|10.8875|10.2579|11.1954|11.6589|13.1565|13.3666|15.4931|15.0397|15.2466|16.1596|16.0453|15.6197|17.195|16.1694|14.6625|14.7272|15.7657|17.486|17.3127|15.635|17.7871|16.5856|17.2984|18.9133|18.7185|20.9634|23.2476|24.8757|26.8712|26.0494|28.2098|27.9639|26.7167|30.985|31.3045|33.4448|34.1915|37.2079|38.4933|40.9868|33.75|37.9044|35.5276|33.5913|36.3603|33.2343|38.674|42.5905|47.011|50.5255|53.3024|54.5154|65.8669|65.2091|72.4041|76.4837|76.3776|79.6075|72.6284|84.5062|100.979|101.93|112.0148|108.758|111.2438|133.0475|112.2854|103.4846|92.5695|105.5308|97.7724|105.7912|94.4323|107.9164|111.9745|102.8768|113.4752|115.6|
2024-12-09 13:12:38|usa_0063|ABT|total_return_price|0|0.3051|0.3415|0.3433|0.3211|0.2918|0.3096|0.2954|0.2963|0.3761|0.4071|0.4027|0.4852|0.6185|0.7788|0.612|0.6731|0.8965|0.9354|0.8918|0.7356|0.7223|0.7017|0.7624|0.7706|0.8878|0.9527|1.0595|1.1422|1.1158|1.4263|1.3584|1.5784|1.7012|1.8526|1.9474|2.5131|2.2426|2.2087|2.1188|2.3032|1.973|1.9909|2.1553|2.3628|2.1481|2.3739|2.6012|2.7389|3.0373|3.4792|3.7024|3.6535|3.6128|3.902|4.4694|4.6506|5.1904|6.1974|6.0192|6.2239|7.2055|7.8833|8.4352|9.5823|9.2139|8.8406|7.3401|7.3144|7.2087|9.0658|9.8592|10.1189|9.9452|10.2065|11.1196|12.0521|11.4583|8.2728|9.001|9.017|8.5796|10.106|9.9384|11.0122|9.8207|9.8636|10.3849|11.5817|11.7035|12.4464|10.8875|10.2579|11.1954|11.6589|13.1565|13.3666|15.4931|15.0397|15.2466|16.1596|16.0453|15.6197|17.195|16.1694|14.6625|14.7272|15.7657|17.486|17.3127|15.635|17.7871|16.5856|17.2984|18.9133|18.7185|20.9634|23.2476|24.8757|26.8712|26.0494|28.2098|27.9639|26.7167|30.985|31.3045|33.4448|34.1915|37.2079|38.4933|40.9868|33.75|37.9044|35.5276|33.5913|36.3603|33.2343|38.674|42.5905|47.011|50.5255|53.3024|54.5154|65.8669|65.2091|72.4041|76.4837|76.3776|79.6075|72.6284|84.5062|100.979|101.93|112.0148|108.758|111.2438|133.0475|112.2854|103.4846|92.5695|105.5308|97.7724|105.7912|94.4323|107.9164|111.9745|102.8768|113.4752|115.6|
2024-12-09 13:12:44|usa_0064|NKE|total_return_price|2|0.1852|0.1604|0.1439|0.1085|0.092|0.0967|0.0731|0.0861|0.105|0.118|0.125|0.1554|0.1671|0.1406|0.1346|0.1453|0.1644|0.2107|0.1539|0.2107|0.2414|0.2537|0.2847|0.3026|0.3851|0.53|0.6015|0.5807|0.8059|0.6742|0.7046|0.9948|0.826|1.0401|1.2313|1.5307|1.2187|1.5248|1.8209|1.5263|1.5386|1.1466|1.0227|1.1101|1.2705|1.3911|1.3846|1.564|1.7221|2.0288|2.5476|2.8622|4.4294|4.7731|5.0342|6.3737|5.0846|4.7484|4.3396|3.9215|4.1225|3.1171|3.6065|4.8489|5.5216|4.1998|4.1864|2.5955|3.9273|3.6351|3.9287|3.6088|3.8107|4.6492|4.9066|5.4851|5.0196|4.0415|4.203|4.3664|5.2876|5.3946|6.3831|6.9743|6.7865|7.2097|8.1258|8.3697|7.9355|7.6404|8.286|8.46|7.8579|7.9324|9.7564|10.3396|11.2732|11.229|13.1284|12.0807|13.7723|12.2506|10.8031|8.4661|11.6987|11.4073|13.4267|14.0455|15.0989|14.6567|18.1017|18.7776|17.8744|18.4095|20.5076|23.0973|23.3076|21.0532|21.0792|23.7465|26.976|27.5748|34.7385|34.5833|34.0766|34.9083|44.1254|43.4106|45.5685|50.0863|59.4382|55.4834|49.8732|52.211|45.4802|52.1077|48.4568|48.6233|55.63|61.9209|66.5279|76.5652|70.1782|80.0902|72.4518|79.5695|88.2647|84.6185|93.5612|106.4289|128.1256|128.7207|130.5882|157.9115|162.225|131.1252|114.3888|102.7081|106.1382|115.2964|102.4556|99.326|108.0466|102.1773|93.7809|82.5288|78.37||
2024-12-09 13:12:44|usa_0064|NKE|total_return_price|2|0.1852|0.1604|0.1439|0.1085|0.092|0.0967|0.0731|0.0861|0.105|0.118|0.125|0.1554|0.1671|0.1406|0.1346|0.1453|0.1644|0.2107|0.1539|0.2107|0.2414|0.2537|0.2847|0.3026|0.3851|0.53|0.6015|0.5807|0.8059|0.6742|0.7046|0.9948|0.826|1.0401|1.2313|1.5307|1.2187|1.5248|1.8209|1.5263|1.5386|1.1466|1.0227|1.1101|1.2705|1.3911|1.3846|1.564|1.7221|2.0288|2.5476|2.8622|4.4294|4.7731|5.0342|6.3737|5.0846|4.7484|4.3396|3.9215|4.1225|3.1171|3.6065|4.8489|5.5216|4.1998|4.1864|2.5955|3.9273|3.6351|3.9287|3.6088|3.8107|4.6492|4.9066|5.4851|5.0196|4.0415|4.203|4.3664|5.2876|5.3946|6.3831|6.9743|6.7865|7.2097|8.1258|8.3697|7.9355|7.6404|8.286|8.46|7.8579|7.9324|9.7564|10.3396|11.2732|11.229|13.1284|12.0807|13.7723|12.2506|10.8031|8.4661|11.6987|11.4073|13.4267|14.0455|15.0989|14.6567|18.1017|18.7776|17.8744|18.4095|20.5076|23.0973|23.3076|21.0532|21.0792|23.7465|26.976|27.5748|34.7385|34.5833|34.0766|34.9083|44.1254|43.4106|45.5685|50.0863|59.4382|55.4834|49.8732|52.211|45.4802|52.1077|48.4568|48.6233|55.63|61.9209|66.5279|76.5652|70.1782|80.0902|72.4518|79.5695|88.2647|84.6185|93.5612|106.4289|128.1256|128.7207|130.5882|157.9115|162.225|131.1252|114.3888|102.7081|106.1382|115.2964|102.4556|99.326|108.0466|102.1773|93.7809|82.5288|78.37||
2024-12-09 13:12:50|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0502|35.5643|32.5725|30.5917|29.32|30.6742|29.7727|30.341|27.3796|28.8076|32.2455|32.8568|33.3678|33.7629|30.6177|34.3322|34.5213|40.4778|38.0702|40.9343|41.715|47.1142|40.2702|38.4601|38.6197|42.1571|44.7529|46.6299|40.9611|42.897|40.3309|42.248|43.707|41.395|43.011|36.4367|37.5463|33.2234|29.9612|30.6934|34.9703|35.8051|40.5326|36.0486|42.5652|46.6423|48.0958|47.5274|41.4854|48.433|53.8157|52.8998|48.4311|50.3006|59.04|59.8555|63.6916|73.7007|68.7843|72.9931|70.3739|80.0898|70.3385|70.8368|72.6537|71.3397|78.8151|81.114|82.9322|87.5458|82.5692|85.7783|93.8398|93.797|83.0883|84.9981|94.1227|79.2809|91.6291|85.4937|100.038|98.4958|79.3836|95.4661|143.9904|146.4073|148.7253|182.8259|160.9295|190.3573|191.8478|164.6946|146.8394|159.4983|179.5535|167.5045|146.9765|149.9952|143.381|133.4866|134.6824|125.61|
2024-12-09 13:12:51|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0502|35.5643|32.5725|30.5917|29.32|30.6742|29.7727|30.341|27.3796|28.8076|32.2455|32.8568|33.3678|33.7629|30.6177|34.3322|34.5213|40.4778|38.0702|40.9343|41.715|47.1142|40.2702|38.4601|38.6197|42.1571|44.7529|46.6299|40.9611|42.897|40.3309|42.248|43.707|41.395|43.011|36.4367|37.5463|33.2234|29.9612|30.6934|34.9703|35.8051|40.5326|36.0486|42.5652|46.6423|48.0958|47.5274|41.4854|48.433|53.8157|52.8998|48.4311|50.3006|59.04|59.8555|63.6916|73.7007|68.7843|72.9931|70.3739|80.0898|70.3385|70.8368|72.6537|71.3397|78.8151|81.114|82.9322|87.5458|82.5692|85.7783|93.8398|93.797|83.0883|84.9981|94.1227|79.2809|91.6291|85.4937|100.038|98.4958|79.3836|95.4661|143.9904|146.4073|148.7253|182.8259|160.9295|190.3573|191.8478|164.6946|146.8394|159.4983|179.5535|167.5045|146.9765|149.9952|143.381|133.4866|134.6824|125.61|
2024-12-09 13:12:55|usa_0067|COST|total_return_price|2|2.5784|2.6739|2.4925|2.0914|2.3874|3.2469|3.075|4.3546|4.5456|4.3546|4.8894|5.6534|8.2127|5.577|5.5006|6.7612|6.6084|7.6397|4.1254|6.1118|5.5388|5.6343|5.9972|5.6534|7.0317|7.0317|7.3872|6.0441|6.0639|5.254|6.0441|6.5379|8.7699|10.034|8.8093|8.5328|5.333|4.859|6.1626|5.2935|4.622|6.0046|6.4218|6.7156|4.4491|5.2676|5.163|4.5754|4.7429|5.6663|5.7083|5.7922|6.7156|6.6737|7.8069|8.6044|11.3326|12.1091|14.8793|16.4113|19.4334|15.8027|21.0703|26.9675|24.3442|25.0997|30.787|33.3264|21.4481|23.127|21.9098|28.0378|26.1305|25.1232|27.4535|27.7087|26.3723|22.4369|21.6915|20.4961|25.0158|21.6579|24.0554|26.097|25.5205|27.7901|32.8732|31.5817|30.8459|29.575|34.1182|35.0469|36.3215|32.1895|36.0695|38.6351|39.1407|42.9038|46.9326|43.214|49.8822|47.0191|36.1989|29.8865|34.3807|36.2573|42.7385|43.6284|41.8252|40.7163|48.8799|54.2195|59.9694|57.286|62.3946|63.1297|63.5815|72.2379|76.9245|80.4962|87.368|89.3842|100.473|93.813|93.4719|97.8442|115.1448|123.3061|119.9668|118.1538|136.5346|127.2446|126.5492|138.2503|128.4263|151.9943|161.5056|140.7489|166.1053|172.3925|179.543|211.6665|210.4859|199.6111|219.219|270.3061|275.5345|258.9209|284.74|321.6055|363.1062|315.4399|361.2599|435.8229|516.9257|498.3879|448.2166|502.8051|520.2588|467.9414|495.4343|532.9704|576.1955|740.658|807.6655|891.1958|971.88||
2024-12-09 13:12:54|usa_0067|COST|total_return_price|2|2.5784|2.6739|2.4925|2.0914|2.3874|3.2469|3.075|4.3546|4.5456|4.3546|4.8894|5.6534|8.2127|5.577|5.5006|6.7612|6.6084|7.6397|4.1254|6.1118|5.5388|5.6343|5.9972|5.6534|7.0317|7.0317|7.3872|6.0441|6.0639|5.254|6.0441|6.5379|8.7699|10.034|8.8093|8.5328|5.333|4.859|6.1626|5.2935|4.622|6.0046|6.4218|6.7156|4.4491|5.2676|5.163|4.5754|4.7429|5.6663|5.7083|5.7922|6.7156|6.6737|7.8069|8.6044|11.3326|12.1091|14.8793|16.4113|19.4334|15.8027|21.0703|26.9675|24.3442|25.0997|30.787|33.3264|21.4481|23.127|21.9098|28.0378|26.1305|25.1232|27.4535|27.7087|26.3723|22.4369|21.6915|20.4961|25.0158|21.6579|24.0554|26.097|25.5205|27.7901|32.8732|31.5817|30.8459|29.575|34.1182|35.0469|36.3215|32.1895|36.0695|38.6351|39.1407|42.9038|46.9326|43.214|49.8822|47.0191|36.1989|29.8865|34.3807|36.2573|42.7385|43.6284|41.8252|40.7163|48.8799|54.2195|59.9694|57.286|62.3946|63.1297|63.5815|72.2379|76.9245|80.4962|87.368|89.3842|100.473|93.813|93.4719|97.8442|115.1448|123.3061|119.9668|118.1538|136.5346|127.2446|126.5492|138.2503|128.4263|151.9943|161.5056|140.7489|166.1053|172.3925|179.543|211.6665|210.4859|199.6111|219.219|270.3061|275.5345|258.9209|284.74|321.6055|363.1062|315.4399|361.2599|435.8229|516.9257|498.3879|448.2166|502.8051|520.2588|467.9414|495.4343|532.9704|576.1955|740.658|807.6655|891.1958|971.88||
2024-12-09 13:13:00|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5045|32.687|29.4225|34.5265|22.8054|25.16|26.2681|27.4505|35.2947|35.0284|38.1285|35.8885|39.2825|31.4934|30.0175|29.6974|31.9971|33.5599|30.4415|29.2404|30.9649|33.8557|42.27|47|
2024-12-09 13:12:59|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5045|32.687|29.4225|34.5265|22.8054|25.16|26.2681|27.4505|35.2947|35.0284|38.1285|35.8885|39.2825|31.4934|30.0175|29.6974|31.9971|33.5599|30.4415|29.2404|30.9649|33.8557|42.27|47|
2024-12-09 13:13:03|usa_0070|CL|total_return_price|0|0.579|0.5918|0.6014|0.5502|0.579|0.5886|0.6046|0.6366|0.6366|0.6814|0.6846|0.8381|0.9637|1.1093|0.9643|1.0858|1.241|1.2675|1.3915|1.0769|1.1868|1.2223|1.2649|1.3386|1.3744|1.4933|1.7547|1.8627|1.7584|2.0368|1.7834|2.2259|2.3197|2.2464|2.6541|3.0269|3.0754|3.2407|3.6222|3.5309|4.2112|3.7297|3.3926|4.0463|3.777|3.4316|3.8388|4.223|4.4288|4.9365|4.5294|4.808|5.3652|5.8745|6.0567|6.4649|7.016|9.2192|9.9021|10.4827|12.4036|12.6392|9.867|13.4205|13.3415|14.3597|13.3471|19.015|16.5343|17.6094|13.9204|19.0982|16.3943|17.553|17.3901|17.2938|17.1686|15.085|16.3227|15.9134|16.5822|17.7255|17.1682|15.4386|17.076|18.1653|14.1233|16.0778|16.4746|15.8493|16.8582|17.6142|18.4359|19.4492|20.2681|21.4066|22.0215|21.4973|23.7684|26.1097|26.2188|23.3747|25.6385|23.4706|20.3251|24.556|26.6379|28.8486|30.108|27.9878|27.4881|28.9422|29.279|31.9178|32.5939|34.1738|36.4022|39.0013|40.4074|39.6195|44.9879|43.9249|45.7304|50.5591|50.561|53.4272|51.3732|54.8066|55.2137|52.375|51.1|53.9503|57.5641|59.9682|61.0576|54.1875|60.9552|62.072|61.3399|63.8784|61.0015|55.4782|57.6792|51.6192|59.8432|62.9682|64.9598|61.2184|59.3711|65.9427|69.8541|77.8506|72.1695|74.8959|69.9586|79.4709|70.9985|75.474|66.5633|75.1474|72.1265|74.413|69.1193|77.9901|88.6333|96.0673|103.2937|94.23|
2024-12-09 13:13:03|usa_0070|CL|total_return_price|0|0.579|0.5918|0.6014|0.5502|0.579|0.5886|0.6046|0.6366|0.6366|0.6814|0.6846|0.8381|0.9637|1.1093|0.9643|1.0858|1.241|1.2675|1.3915|1.0769|1.1868|1.2223|1.2649|1.3386|1.3744|1.4933|1.7547|1.8627|1.7584|2.0368|1.7834|2.2259|2.3197|2.2464|2.6541|3.0269|3.0754|3.2407|3.6222|3.5309|4.2112|3.7297|3.3926|4.0463|3.777|3.4316|3.8388|4.223|4.4288|4.9365|4.5294|4.808|5.3652|5.8745|6.0567|6.4649|7.016|9.2192|9.9021|10.4827|12.4036|12.6392|9.867|13.4205|13.3415|14.3597|13.3471|19.015|16.5343|17.6094|13.9204|19.0982|16.3943|17.553|17.3901|17.2938|17.1686|15.085|16.3227|15.9134|16.5822|17.7255|17.1682|15.4386|17.076|18.1653|14.1233|16.0778|16.4746|15.8493|16.8582|17.6142|18.4359|19.4492|20.2681|21.4066|22.0215|21.4973|23.7684|26.1097|26.2188|23.3747|25.6385|23.4706|20.3251|24.556|26.6379|28.8486|30.108|27.9878|27.4881|28.9422|29.279|31.9178|32.5939|34.1738|36.4022|39.0013|40.4074|39.6195|44.9879|43.9249|45.7304|50.5591|50.561|53.4272|51.3732|54.8066|55.2137|52.375|51.1|53.9503|57.5641|59.9682|61.0576|54.1875|60.9552|62.072|61.3399|63.8784|61.0015|55.4782|57.6792|51.6192|59.8432|62.9682|64.9598|61.2184|59.3711|65.9427|69.8541|77.8506|72.1695|74.8959|69.9586|79.4709|70.9985|75.474|66.5633|75.1474|72.1265|74.413|69.1193|77.9901|88.6333|96.0673|103.2937|94.23|
2024-12-09 13:13:08|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.275|10.065|10.6102|12.1362|12.4313|12.5006|12.4815|9.6504|10.5263|9.5314|10.4452|10.6594|10.45|10.8253|12.1969|11.0931|11.1057|10.7334|9.9425|10.9773|11.2483|12.5435|13.3265|11.8769|13.3252|13.2835|13.1118|11.9587|11.76|13.127|10.9596|9.2289|10.875|11.4832|11.9597|13.6317|13.3162|14.4865|14.7975|15.0295|16.5477|16.7676|18.296|19.0407|19.5673|21.1377|20.1914|22.3832|22.6458|25.419|27.7177|27.5729|29.8915|27.8021|30.4919|29.5259|33.6206|33.6435|36.8586|33.3269|36.9671|36.0181|37.1497|36.7851|38.0702|34.4484|36.6681|35.0188|35.1655|37.5849|35.4993|44.0768|48.7829|49.3939|49.4029|42.9271|46.8181|51.5061|52.1262|54.1776|57.9474|54.3749|59.9382|59.0756|56.3531|54.5523|62.8033|66.7548|71.1249|67.694|69.4695|69.4294|66.99|74.6243|62.86|
2024-12-09 13:13:09|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.275|10.065|10.6102|12.1362|12.4313|12.5006|12.4815|9.6504|10.5263|9.5314|10.4452|10.6594|10.45|10.8253|12.1969|11.0931|11.1057|10.7334|9.9425|10.9773|11.2483|12.5435|13.3265|11.8769|13.3252|13.2835|13.1118|11.9587|11.76|13.127|10.9596|9.2289|10.875|11.4832|11.9597|13.6317|13.3162|14.4865|14.7975|15.0295|16.5477|16.7676|18.296|19.0407|19.5673|21.1377|20.1914|22.3832|22.6458|25.419|27.7177|27.5729|29.8915|27.8021|30.4919|29.5259|33.6206|33.6435|36.8586|33.3269|36.9671|36.0181|37.1497|36.7851|38.0702|34.4484|36.6681|35.0188|35.1655|37.5849|35.4993|44.0768|48.7829|49.3939|49.4029|42.9271|46.8181|51.5061|52.1262|54.1776|57.9474|54.3749|59.9382|59.0756|56.3531|54.5523|62.8033|66.7548|71.1249|67.694|69.4695|69.4294|66.99|74.6243|62.86|
2024-12-09 13:13:12|usa_0072|TXN|total_return_price|0|1.7997|1.3051|1.2434|1.519|1.5128|1.411|1.3627|1.3092|1.2187|1.048|1.0027|1.1616|1.3031|1.3203|1.2248|1.324|2.0848|2.0581|2.5333|1.8955|1.5908|1.6652|1.4233|1.4168|1.3758|1.3643|1.3486|1.2631|1.2825|1.4085|1.0063|1.366|1.4399|1.2073|1.0321|1.1311|1.2065|1.3057|1.619|1.7471|2.1895|2.6334|2.852|2.406|2.9341|3.0295|2.6009|2.874|3.4063|5.1646|6.1628|3.9947|3.9462|3.8817|4.3177|5.0065|5.8933|6.6292|10.6698|7.1202|8.564|9.2395|8.3702|13.5959|15.7849|23.0787|26.198|30.8731|51.0098|43.8092|30.1064|30.2406|19.7855|20.1298|15.9733|17.9168|21.1961|15.1869|9.4736|9.6407|10.5282|11.3324|14.6969|18.9521|18.8621|15.6226|13.7617|15.9384|16.5199|18.2104|22.0099|20.8439|21.1249|19.7236|21.6731|18.7969|19.6708|24.6475|24.0198|21.995|18.6783|18.6688|14.3132|10.3908|11.1337|14.4548|16.1502|17.8559|16.8524|16.1057|18.8647|22.6905|24.2205|23.0917|18.8254|20.6765|23.9989|20.5953|19.9056|22.3148|25.7946|25.5346|29.7333|32.6436|35.3066|36.0114|36.1652|40.8308|43.9443|39.827|38.5501|42.9476|45.3327|49.7774|56.0591|58.7142|65.2329|62.6799|73.4807|86.1606|86.1812|92.0077|90.0333|79.9834|90.4633|98.5206|111.6128|111.6275|87.5791|112.1466|126.9879|147.0149|170.309|174.2483|175.1381|172.788|169.3271|142.7622|144.7594|155.7555|176.6043|172.233|153.2008|165.7379|170.7207|192.0077|205.2189|193.1|
2024-12-09 13:13:13|usa_0072|TXN|total_return_price|0|1.7997|1.3051|1.2434|1.519|1.5128|1.411|1.3627|1.3092|1.2187|1.048|1.0027|1.1616|1.3031|1.3203|1.2248|1.324|2.0848|2.0581|2.5333|1.8955|1.5908|1.6652|1.4233|1.4168|1.3758|1.3643|1.3486|1.2631|1.2825|1.4085|1.0063|1.366|1.4399|1.2073|1.0321|1.1311|1.2065|1.3057|1.619|1.7471|2.1895|2.6334|2.852|2.406|2.9341|3.0295|2.6009|2.874|3.4063|5.1646|6.1628|3.9947|3.9462|3.8817|4.3177|5.0065|5.8933|6.6292|10.6698|7.1202|8.564|9.2395|8.3702|13.5959|15.7849|23.0787|26.198|30.8731|51.0098|43.8092|30.1064|30.2406|19.7855|20.1298|15.9733|17.9168|21.1961|15.1869|9.4736|9.6407|10.5282|11.3324|14.6969|18.9521|18.8621|15.6226|13.7617|15.9384|16.5199|18.2104|22.0099|20.8439|21.1249|19.7236|21.6731|18.7969|19.6708|24.6475|24.0198|21.995|18.6783|18.6688|14.3132|10.3908|11.1337|14.4548|16.1502|17.8559|16.8524|16.1057|18.8647|22.6905|24.2205|23.0917|18.8254|20.6765|23.9989|20.5953|19.9056|22.3148|25.7946|25.5346|29.7333|32.6436|35.3066|36.0114|36.1652|40.8308|43.9443|39.827|38.5501|42.9476|45.3327|49.7774|56.0591|58.7142|65.2329|62.6799|73.4807|86.1606|86.1812|92.0077|90.0333|79.9834|90.4633|98.5206|111.6128|111.6275|87.5791|112.1466|126.9879|147.0149|170.309|174.2483|175.1381|172.788|169.3271|142.7622|144.7594|155.7555|176.6043|172.233|153.2008|165.7379|170.7207|192.0077|205.2189|193.1|
2024-12-09 13:13:18|usa_0073|F|total_return_price|0|0.1432|0.2006|0.2191|0.2257|0.1952|0.1927|0.2436|0.2549|0.2367|0.2521|0.2472|0.324|0.4727|0.4912|0.4855|0.5318|0.8174|0.9838|0.9938|0.7967|0.9372|1.2063|1.1966|1.2189|1.2283|1.2728|1.3922|1.2468|1.417|1.373|1.0193|0.9402|1.2357|1.422|1.225|1.1959|1.6896|2.0726|1.8305|2.0435|2.5367|2.6032|2.8114|3.3443|3.0968|3.178|3.0493|3.14|3.0809|3.4792|3.709|3.5134|4.2723|4.0951|4.037|4.2583|4.229|5.2309|6.3244|6.9194|9.3732|13.0234|10.4607|13.2009|12.8623|12.9133|11.614|12.4571|10.8602|10.701|11.1739|10.4691|12.6964|11.1979|8.0081|7.3242|7.736|7.5533|4.6617|4.4775|3.6587|5.3993|5.3406|7.9985|6.8265|7.9124|7.1605|7.5184|5.8629|5.3556|5.2046|4.1257|4.3038|3.7997|4.4682|4.1478|4.3577|5.2027|4.6891|3.717|3.1592|2.6566|2.872|1.2648|1.4526|3.3525|3.9821|5.5231|6.9425|5.5673|6.7602|9.2732|8.2349|7.6163|5.3408|5.9428|6.9171|5.3404|5.5207|7.2859|7.4529|8.8323|9.6883|8.9119|9.0823|10.1156|8.7402|9.2414|9.7211|9.1258|8.3346|8.742|8.6585|8.1509|7.9125|8.0509|7.8502|7.6484|8.2866|8.754|7.957|8.0564|6.8265|5.7472|6.711|7.9468|7.2218|7.4525|3.9363|4.955|5.4277|7.1636|9.9834|12.1105|11.54|17.0122|13.9218|9.2242|9.3748|9.8364|11.3287|13.7733|11.4294|11.3926|12.7462|12.1822|10.4184|10.51|
2024-12-09 13:13:18|usa_0073|F|total_return_price|0|0.1432|0.2006|0.2191|0.2257|0.1952|0.1927|0.2436|0.2549|0.2367|0.2521|0.2472|0.324|0.4727|0.4912|0.4855|0.5318|0.8174|0.9838|0.9938|0.7967|0.9372|1.2063|1.1966|1.2189|1.2283|1.2728|1.3922|1.2468|1.417|1.373|1.0193|0.9402|1.2357|1.422|1.225|1.1959|1.6896|2.0726|1.8305|2.0435|2.5367|2.6032|2.8114|3.3443|3.0968|3.178|3.0493|3.14|3.0809|3.4792|3.709|3.5134|4.2723|4.0951|4.037|4.2583|4.229|5.2309|6.3244|6.9194|9.3732|13.0234|10.4607|13.2009|12.8623|12.9133|11.614|12.4571|10.8602|10.701|11.1739|10.4691|12.6964|11.1979|8.0081|7.3242|7.736|7.5533|4.6617|4.4775|3.6587|5.3993|5.3406|7.9985|6.8265|7.9124|7.1605|7.5184|5.8629|5.3556|5.2046|4.1257|4.3038|3.7997|4.4682|4.1478|4.3577|5.2027|4.6891|3.717|3.1592|2.6566|2.872|1.2648|1.4526|3.3525|3.9821|5.5231|6.9425|5.5673|6.7602|9.2732|8.2349|7.6163|5.3408|5.9428|6.9171|5.3404|5.5207|7.2859|7.4529|8.8323|9.6883|8.9119|9.0823|10.1156|8.7402|9.2414|9.7211|9.1258|8.3346|8.742|8.6585|8.1509|7.9125|8.0509|7.8502|7.6484|8.2866|8.754|7.957|8.0564|6.8265|5.7472|6.711|7.9468|7.2218|7.4525|3.9363|4.955|5.4277|7.1636|9.9834|12.1105|11.54|17.0122|13.9218|9.2242|9.3748|9.8364|11.3287|13.7733|11.4294|11.3926|12.7462|12.1822|10.4184|10.51|
2024-12-09 13:13:24|usa_0075|OXY|total_return_price|0|1.833|2.303|2.2442|2.3382|3.0785|2.6907|2.867|2.632|2.8082|3.196|2.9375|2.9697|2.3936|2.6888|2.942|2.8922|3.5845|4.1127|3.8385|2.7861|3.076|3.1825|3.1538|3.2033|3.4897|3.6198|4.0216|4.0925|3.8693|3.7272|2.9376|2.8146|2.889|3.3768|3.7108|2.8761|3.1399|3.2394|2.9489|2.8862|3.7828|3.653|3.6323|3.0376|2.9241|3.4695|3.9069|3.6299|4.18|4.4215|4.278|4.2298|5.3271|5.0029|4.7773|4.8295|5.1398|5.2895|5.5325|6.3067|6.3699|5.9246|4.7818|3.804|4.1291|4.905|5.4327|5.1465|5.0116|5.1454|5.3912|6.0645|6.2547|6.7774|6.2615|6.8921|7.644|7.9337|7.5756|7.6664|8.1466|9.1955|9.7318|11.7502|12.8901|13.6318|15.842|16.6165|20.3541|22.0978|24.6341|23.1369|26.9468|29.9406|28.2192|28.772|29.201|34.4115|38.2684|46.1494|44.0057|54.2409|42.7192|36.6411|34.2184|40.6698|48.6805|50.7353|52.9471|48.5631|49.5437|62.3383|66.7079|66.736|46.1308|60.7538|62.0918|56.3142|56.8921|51.0306|52.6288|60.353|63.7421|65.2712|65.9125|71.5216|67.5059|59.5021|54.3904|58.4993|50.3005|51.9732|53.192|59.313|57.8039|57.0804|51.3772|49.1532|53.3808|61.924|55.2629|71.8279|71.2482|53.8436|58.769|45.3575|40.8258|38.6149|11.1796|17.6774|9.6789|16.7462|25.7616|30.272|28.6475|28.0852|55.1003|57.2864|59.9073|61.5342|61.1643|57.7811|63.9313|59.025|64.4766|62.7643|51.54|47.54|
2024-12-09 13:13:24|usa_0075|OXY|total_return_price|0|1.833|2.303|2.2442|2.3382|3.0785|2.6907|2.867|2.632|2.8082|3.196|2.9375|2.9697|2.3936|2.6888|2.942|2.8922|3.5845|4.1127|3.8385|2.7861|3.076|3.1825|3.1538|3.2033|3.4897|3.6198|4.0216|4.0925|3.8693|3.7272|2.9376|2.8146|2.889|3.3768|3.7108|2.8761|3.1399|3.2394|2.9489|2.8862|3.7828|3.653|3.6323|3.0376|2.9241|3.4695|3.9069|3.6299|4.18|4.4215|4.278|4.2298|5.3271|5.0029|4.7773|4.8295|5.1398|5.2895|5.5325|6.3067|6.3699|5.9246|4.7818|3.804|4.1291|4.905|5.4327|5.1465|5.0116|5.1454|5.3912|6.0645|6.2547|6.7774|6.2615|6.8921|7.644|7.9337|7.5756|7.6664|8.1466|9.1955|9.7318|11.7502|12.8901|13.6318|15.842|16.6165|20.3541|22.0978|24.6341|23.1369|26.9468|29.9406|28.2192|28.772|29.201|34.4115|38.2684|46.1494|44.0057|54.2409|42.7192|36.6411|34.2184|40.6698|48.6805|50.7353|52.9471|48.5631|49.5437|62.3383|66.7079|66.736|46.1308|60.7538|62.0918|56.3142|56.8921|51.0306|52.6288|60.353|63.7421|65.2712|65.9125|71.5216|67.5059|59.5021|54.3904|58.4993|50.3005|51.9732|53.192|59.313|57.8039|57.0804|51.3772|49.1532|53.3808|61.924|55.2629|71.8279|71.2482|53.8436|58.769|45.3575|40.8258|38.6149|11.1796|17.6774|9.6789|16.7462|25.7616|30.272|28.6475|28.0852|55.1003|57.2864|59.9073|61.5342|61.1643|57.7811|63.9313|59.025|64.4766|62.7643|51.54|47.54|
2024-12-09 13:13:30|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0269|13.5586|10.3684|9.9253|10.6342|10.9887|11.1659|8.1972|9.4822|8.6846|10.1911|||10.6059|10.5633|16.0222|18.5674|14.7816|11.6622|13.6473|10.8753|12.4208|15.0014|17.6528|16.3767|17.4472|18.5036|18.3901|18.1136|16.5043|17.2983|20.4066|23.4346|20.1985|21.282|24.4492|25.9583|29.7018|29.8977|25.3374|25.8432|29.9268|30.3227|23.0741|21.7409|22.2921|24.5787|31.1598|30.3474|28.7372|28.0326|33.5093|39.8213|44.7535|41.7902|45.7158|46.9863|45.5476|49.1372|54.8092|60.006|66.9718|58.9297|64.0248|68.8844|68.1233|67.7971|73.1849|76.3215|82.2872|80.7706|92.8532|86.8258|104.0292|100.5578|105.5178|108.2301|111.1116|116.7265|133.4049|145.1221|141.6108|153.7315|150.9615|148.0803|164.7482|183.3445|186.9104|168.4462|188.9106|225.6293|235.1606|237.6788|268.1188|320.7144|341.5844|302.8186|286.8437|278.2191|291.5371|258.3137|298.7522|317.3315|327.8694|370.1975|279.918|340.5638|362.37||
2024-12-09 13:13:30|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0269|13.5586|10.3684|9.9253|10.6342|10.9887|11.1659|8.1972|9.4822|8.6846|10.1911|||10.6059|10.5633|16.0222|18.5674|14.7816|11.6622|13.6473|10.8753|12.4208|15.0014|17.6528|16.3767|17.4472|18.5036|18.3901|18.1136|16.5043|17.2983|20.4066|23.4346|20.1985|21.282|24.4492|25.9583|29.7018|29.8977|25.3374|25.8432|29.9268|30.3227|23.0741|21.7409|22.2921|24.5787|31.1598|30.3474|28.7372|28.0326|33.5093|39.8213|44.7535|41.7902|45.7158|46.9863|45.5476|49.1372|54.8092|60.006|66.9718|58.9297|64.0248|68.8844|68.1233|67.7971|73.1849|76.3215|82.2872|80.7706|92.8532|86.8258|104.0292|100.5578|105.5178|108.2301|111.1116|116.7265|133.4049|145.1221|141.6108|153.7315|150.9615|148.0803|164.7482|183.3445|186.9104|168.4462|188.9106|225.6293|235.1606|237.6788|268.1188|320.7144|341.5844|302.8186|286.8437|278.2191|291.5371|258.3137|298.7522|317.3315|327.8694|370.1975|279.918|340.5638|362.37||
2024-12-09 13:13:33|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.7564|4.3371|4.596|4.5144|4.3655|4.4856|4.6236|4.7709|4.6832|4.5449|4.931|5.2862|6.5584|6.5188|7.0286|7.3775|7.4418|7.9297|7.6516|7.1339|6.9633|6.8449|6.4544|5.8283|6.1065|6.5361|6.1695|6.6557|6.99|7.6201|9.1232|8.352|9.2888|10.5333|12.1105|11.9505|11.5993|12.4395|13.7846|15.6351|16.8636|21.5453|19.2596|20.3617|24.859|23.566|28.523|29.4623|30.774|34.1419|34.0096|37.5381|42.3311|46.861|39.5197|42.9231|37.635|40.7262|39.7944|43.3821|24.1718|16.4872|24.7869|34.0525|39.7361|42.1603|40.8651|47.2692|51.1383|55.525|60.6658|57.8341|68.4358|77.8959|83.809|82.3193|86.3901|87.2996|87.5444|82.825|85.7511|93.2016|101.252|100.9043|112.5709|121.8101|108.6097|116.2649|124.0745|133.7253|140.7591|135.3788|117.2507|114.6309|108.9989|109.7253|118.4022|107.7531|120.3284|126.3936|121.4252|133.1826|118.1415|116.7134|113.2377|42.3429|52.7781|50.9299|69.4814|92.6935|107.5023|109.4635|135.9868|113.4002|83.0756|79.9023|106.1953|102.728|107.7164|102.449|137.2506|152.5299|149.9083|169.02|183.84|
2024-12-09 13:13:34|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.7564|4.3371|4.596|4.5144|4.3655|4.4856|4.6236|4.7709|4.6832|4.5449|4.931|5.2862|6.5584|6.5188|7.0286|7.3775|7.4418|7.9297|7.6516|7.1339|6.9633|6.8449|6.4544|5.8283|6.1065|6.5361|6.1695|6.6557|6.99|7.6201|9.1232|8.352|9.2888|10.5333|12.1105|11.9505|11.5993|12.4395|13.7846|15.6351|16.8636|21.5453|19.2596|20.3617|24.859|23.566|28.523|29.4623|30.774|34.1419|34.0096|37.5381|42.3311|46.861|39.5197|42.9231|37.635|40.7262|39.7944|43.3821|24.1718|16.4872|24.7869|34.0525|39.7361|42.1603|40.8651|47.2692|51.1383|55.525|60.6658|57.8341|68.4358|77.8959|83.809|82.3193|86.3901|87.2996|87.5444|82.825|85.7511|93.2016|101.252|100.9043|112.5709|121.8101|108.6097|116.2649|124.0745|133.7253|140.7591|135.3788|117.2507|114.6309|108.9989|109.7253|118.4022|107.7531|120.3284|126.3936|121.4252|133.1826|118.1415|116.7134|113.2377|42.3429|52.7781|50.9299|69.4814|92.6935|107.5023|109.4635|135.9868|113.4002|83.0756|79.9023|106.1953|102.728|107.7164|102.449|137.2506|152.5299|149.9083|169.02|183.84|
2024-12-09 13:13:38|usa_0078|HPQ|total_return_price|1|0.2722|0.3084|0.2559|0.2912|0.2677|0.2641|0.2623|0.2713|0.2297|0.274|0.2189|0.2867|0.3313|0.29|0.2887|0.3732|0.4187|0.4587|0.3779|0.43|0.4652|0.3865|0.3895|0.4488|0.4441|0.4236|0.3798|0.3586|0.3533|0.3536|0.2162|0.328|0.4363|0.4635|0.4396|0.523|0.7141|0.665|0.5226|0.6708|0.7057|0.6877|0.7147|0.8396|0.8001|0.7873|1.0074|1.0489|1.3956|1.663|1.9998|1.8511|2.3332|1.96|1.9871|2.3941|2.4109|3.2549|2.8917|2.8412|3.6016|2.6878|2.9556|3.8904|3.9544|5.2891|3.7682|5.5448|6.9505|5.6565|9.6892|7.7087|6.0028|5.241|3.6126|4.7862|3.7342|3.1217|3.5318|3.929|3.7203|4.8728|5.1806|5.5683|4.7095|4.7765|4.4814|4.7449|5.0022|6.0618|6.9479|7.7717|8.1367|8.0437|9.8132|11.0122|10.7695|11.809|13.3066|11.2954|12.0197|11.6609|10.003|9.1253|9.5104|11.4995|12.6526|12.593|13.9509|12.4053|11.3799|12.4193|11.0198|9.6729|7.405|7.8607|7.033|5.2494|4.0536|4.9351|6.2441|7.8856|7.5916|9.1394|10.53|11.4615|11.6578|11.8445|10.9246|10.2333|9.166|7.3453|9.386|10.8163|11.2864|11.822|14.8973|15.2325|17.3053|18.8499|17.4728|18.8751|19.8542|18.2484|16.6657|17.719|14.7526|18.2647|13.4119|15.3508|15.8276|21.6271|30.5042|25.9829|27.4753|33.4996|33.6443|30.8636|25.7561|27.4215|28.2172|31.4516|25.4505|28.0052|27.6473|35.7928|35.52||
2024-12-09 13:13:38|usa_0078|HPQ|total_return_price|1|0.2722|0.3084|0.2559|0.2912|0.2677|0.2641|0.2623|0.2713|0.2297|0.274|0.2189|0.2867|0.3313|0.29|0.2887|0.3732|0.4187|0.4587|0.3779|0.43|0.4652|0.3865|0.3895|0.4488|0.4441|0.4236|0.3798|0.3586|0.3533|0.3536|0.2162|0.328|0.4363|0.4635|0.4396|0.523|0.7141|0.665|0.5226|0.6708|0.7057|0.6877|0.7147|0.8396|0.8001|0.7873|1.0074|1.0489|1.3956|1.663|1.9998|1.8511|2.3332|1.96|1.9871|2.3941|2.4109|3.2549|2.8917|2.8412|3.6016|2.6878|2.9556|3.8904|3.9544|5.2891|3.7682|5.5448|6.9505|5.6565|9.6892|7.7087|6.0028|5.241|3.6126|4.7862|3.7342|3.1217|3.5318|3.929|3.7203|4.8728|5.1806|5.5683|4.7095|4.7765|4.4814|4.7449|5.0022|6.0618|6.9479|7.7717|8.1367|8.0437|9.8132|11.0122|10.7695|11.809|13.3066|11.2954|12.0197|11.6609|10.003|9.1253|9.5104|11.4995|12.6526|12.593|13.9509|12.4053|11.3799|12.4193|11.0198|9.6729|7.405|7.8607|7.033|5.2494|4.0536|4.9351|6.2441|7.8856|7.5916|9.1394|10.53|11.4615|11.6578|11.8445|10.9246|10.2333|9.166|7.3453|9.386|10.8163|11.2864|11.822|14.8973|15.2325|17.3053|18.8499|17.4728|18.8751|19.8542|18.2484|16.6657|17.719|14.7526|18.2647|13.4119|15.3508|15.8276|21.6271|30.5042|25.9829|27.4753|33.4996|33.6443|30.8636|25.7561|27.4215|28.2172|31.4516|25.4505|28.0052|27.6473|35.7928|35.52||
2024-12-09 13:13:44|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9055|37.7051|36.2314|42.4982|22.414|32.4587|37.6564|44.4829|53.4876|52.6681|50.2626|48.4593|55.5912|45.4862|39.9439|44.9508|48.7878|48.8851|47.6801|52.7985|55.7956|51.452|54.2163|41.99|
2024-12-09 13:13:44|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9055|37.7051|36.2314|42.4982|22.414|32.4587|37.6564|44.4829|53.4876|52.6681|50.2626|48.4593|55.5912|45.4862|39.9439|44.9508|48.7878|48.8851|47.6801|52.7985|55.7956|51.452|54.2163|41.99|
2024-12-09 13:13:46|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7599|27.7415|23.6503|22.8743|15.2495|15.2269|18.8735|14.9331|18.6475|20.8099|22.0003|24.5243|28.3141|31.2826|26.802|28.2825|26.311|26.3117|30.5702|26.4052|24.156|28.0439|26.2557|23.1224|26.6974|30.3039|29.7611|29.7971|34.0515|37.1137|33.0873|37.1036|32.1022|30.9795|34.5351|35.9712|36.3799|35.133|17.2641|24.5948|31.1164|40.6112|56.6372|57.3489|48.127|55.6722|45.0953|31.8182|33.9134|34.4686|33.587|36.7317|31.9261|35.1052|44.2621|47.5438|46.3755|53.41|
2024-12-09 13:13:47|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7599|27.7415|23.6503|22.8743|15.2495|15.2269|18.8735|14.9331|18.6475|20.8099|22.0003|24.5243|28.3141|31.2826|26.802|28.2825|26.311|26.3117|30.5702|26.4052|24.156|28.0439|26.2557|23.1224|26.6974|30.3039|29.7611|29.7971|34.0515|37.1137|33.0873|37.1036|32.1022|30.9795|34.5351|35.9712|36.3799|35.133|17.2641|24.5948|31.1164|40.6112|56.6372|57.3489|48.127|55.6722|45.0953|31.8182|33.9134|34.4686|33.587|36.7317|31.9261|35.1052|44.2621|47.5438|46.3755|53.41|
2024-12-09 13:13:51|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8082|15.3003|15.4217|14.2295|16.0288|20.6377|17.5296|19.4373|19.306|21.2|21.2305|20.2741|19.572|18.6275|20.6785|22.2873|24.2376|24.9331|24.1508|17.0624|9.5522|11.2346|12.0425|14.0777|13.4745|13.9742|12.1549|12.765|11.8101|9.9146|11.8549|12.0369|10.8041|14.0406|15.1896|14.863|15.268|7.3521|11.1016|9.4152|10.7956|13.2333|14.6039|13.8686|12.9638|16.144|14.0253|14.6802|15.8311|15.5038|15.2036|15.4673|16.5325|17.43|19.3118|21.5378|27.77|
2024-12-09 13:13:50|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8082|15.3003|15.4217|14.2295|16.0288|20.6377|17.5296|19.4373|19.306|21.2|21.2305|20.2741|19.572|18.6275|20.6785|22.2873|24.2376|24.9331|24.1508|17.0624|9.5522|11.2346|12.0425|14.0777|13.4745|13.9742|12.1549|12.765|11.8101|9.9146|11.8549|12.0369|10.8041|14.0406|15.1896|14.863|15.268|7.3521|11.1016|9.4152|10.7956|13.2333|14.6039|13.8686|12.9638|16.144|14.0253|14.6802|15.8311|15.5038|15.2036|15.4673|16.5325|17.43|19.3118|21.5378|27.77|
2024-12-09 13:13:54|usa_0083|MS|total_return_price|0.66203059805285||||||||||||0.9341|0.9816|0.8662|1.0346|0.9662|0.9713|1.0297|0.7567|0.8921|0.998|1.1806|1.2295|1.4153|1.3545|1.7033|1.5973|1.5228|1.5963|1.5764|1.3053|2.2954|2.2932|2.6376|3.1646|3.2831|2.9191|3.3341|3.062|4.2353|4.2767|4.1254|4.5687|3.652|4.2116|4.5089|4.357|4.6342|4.8189|5.7658|5.703|6.62|6.3017|5.9086|6.8736|8.2098|9.004|12.4419|11.6604|17.4171|18.9065|20.9228|15.7024|24.2277|24.1069|21.9969|26.97|40.678|37.7774|45.0422|39.7478|26.5669|31.3562|30.0035|24.6818|29.0538|24.3107|20.6944|20.1167|19.95|23.4324|24.987|29.0495|30.495|27.496|26.5507|27.6662|31.1849|28.8341|29.2475|30.1824|35.0401|36.0483|37.4723|43.2554|44.7534|48.5926|44.0666|46.5876|31.8393|34.0528|27.8689|12.4857|16.4987|17.1829|20.7533|23.4237|21.399|22.1154|19.7883|18.2718|20.1064|19.2826|16.4418|13.0745|14.5969|12.8805|10.2215|13.0051|16.4832|16.6496|20.49|21.672|23.5517|23.447|24.5902|26.6524|27.2954|28.6504|29.9397|25.5337|19.4837|21.1961|22.6593|26.6351|34.1453|34.7242|37.7504|40.4433|43.8372|42.138|41.5167|37.7508|35.1382|40.4291|37.6284|39.1794|29.1171|34.0644|42.5226|42.198|68.4101|73.0266|85.5305|92.2239|78.97|73.4422|77.5516|76.3251|82.2125|84.974|87.2755|68.3311|91.7408|89.324|102.4004|116.25||
2024-12-09 13:13:53|usa_0083|MS|total_return_price|0.66203059805285||||||||||||0.9341|0.9816|0.8662|1.0346|0.9662|0.9713|1.0297|0.7567|0.8921|0.998|1.1806|1.2295|1.4153|1.3545|1.7033|1.5973|1.5228|1.5963|1.5764|1.3053|2.2954|2.2932|2.6376|3.1646|3.2831|2.9191|3.3341|3.062|4.2353|4.2767|4.1254|4.5687|3.652|4.2116|4.5089|4.357|4.6342|4.8189|5.7658|5.703|6.62|6.3017|5.9086|6.8736|8.2098|9.004|12.4419|11.6604|17.4171|18.9065|20.9228|15.7024|24.2277|24.1069|21.9969|26.97|40.678|37.7774|45.0422|39.7478|26.5669|31.3562|30.0035|24.6818|29.0538|24.3107|20.6944|20.1167|19.95|23.4324|24.987|29.0495|30.495|27.496|26.5507|27.6662|31.1849|28.8341|29.2475|30.1824|35.0401|36.0483|37.4723|43.2554|44.7534|48.5926|44.0666|46.5876|31.8393|34.0528|27.8689|12.4857|16.4987|17.1829|20.7533|23.4237|21.399|22.1154|19.7883|18.2718|20.1064|19.2826|16.4418|13.0745|14.5969|12.8805|10.2215|13.0051|16.4832|16.6496|20.49|21.672|23.5517|23.447|24.5902|26.6524|27.2954|28.6504|29.9397|25.5337|19.4837|21.1961|22.6593|26.6351|34.1453|34.7242|37.7504|40.4433|43.8372|42.138|41.5167|37.7508|35.1382|40.4291|37.6284|39.1794|29.1171|34.0644|42.5226|42.198|68.4101|73.0266|85.5305|92.2239|78.97|73.4422|77.5516|76.3251|82.2125|84.974|87.2755|68.3311|91.7408|89.324|102.4004|116.25||
2024-12-09 13:13:59|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.7777|15.3451|16.4105|19.4056|18.7347|20.8416|22.4653|22.9079|21.1254|26.157|27.0328|25.0801|28.7457|27.1506|25.9662|21.9189|19.6112|19.4861|17.1999|11.6377|10.941|13.3441|17.7968|18.3912|19.369|20.1877|24.1503|25.5614|31.5979|38.2063|35.6149|31.8721|26.3115|26.3898|25.6619|28.719|25.6206|29.3692|31.5859|31.5883|34.8687|37.1867|35.1313|36.8049|43.6322|41.837|50.3699|54.0987|57.2046|55.6989|64.4222|62.7411|59.4255|59.2736|66.1279|51.0967|42.2927|49.7588|48.5394|47.2208|52.5799|47.4453|45.7939|45.4087|52.7152|53.606|48.5831|54.8103|61.5693|60.3864|65.4674|65.5072|69.4242|78.8573|93.6101|110.1267|121.9359|121.0542|138.7063|147.3068|156.3998|144.3853|162.1985|171.1479|175.8954|198.4298|192.9768|202.5905|218.3992|228.0319|256.39|266.9453|282.5584|248.5708|292.9062|223.3107|257.8362|314.3014|339.1705|340.653|298.3959|323.2055|341.5388|318.5332|334.1047|344.4185|316.4228|328.5722|410.8784|402.7322|364.2266|461.5639|451.3328|442.5052|395.7056|441.6769|446.5176|461.6146|580.9162|513.03|
2024-12-09 13:14:00|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.7777|15.3451|16.4105|19.4056|18.7347|20.8416|22.4653|22.9079|21.1254|26.157|27.0328|25.0801|28.7457|27.1506|25.9662|21.9189|19.6112|19.4861|17.1999|11.6377|10.941|13.3441|17.7968|18.3912|19.369|20.1877|24.1503|25.5614|31.5979|38.2063|35.6149|31.8721|26.3115|26.3898|25.6619|28.719|25.6206|29.3692|31.5859|31.5883|34.8687|37.1867|35.1313|36.8049|43.6322|41.837|50.3699|54.0987|57.2046|55.6989|64.4222|62.7411|59.4255|59.2736|66.1279|51.0967|42.2927|49.7588|48.5394|47.2208|52.5799|47.4453|45.7939|45.4087|52.7152|53.606|48.5831|54.8103|61.5693|60.3864|65.4674|65.5072|69.4242|78.8573|93.6101|110.1267|121.9359|121.0542|138.7063|147.3068|156.3998|144.3853|162.1985|171.1479|175.8954|198.4298|192.9768|202.5905|218.3992|228.0319|256.39|266.9453|282.5584|248.5708|292.9062|223.3107|257.8362|314.3014|339.1705|340.653|298.3959|323.2055|341.5388|318.5332|334.1047|344.4185|316.4228|328.5722|410.8784|402.7322|364.2266|461.5639|451.3328|442.5052|395.7056|441.6769|446.5176|461.6146|580.9162|513.03|
2024-12-09 13:14:05|usa_0085|DUK|total_return_price|0|0.7422|0.7505|0.7958|0.8288|0.7917|0.8082|0.9113|0.9566|1.0762|1.1463|1.035|1.1669|1.417|1.574|1.6123|1.6558|1.7414|1.715|1.806|1.7361|1.8328|1.9497|2|2.0903|2.0695|2.3613|2.5219|2.8272|2.8407|2.9565|3.0157|3.3988|3.2705|3.2228|3.8731|4.2869|4.0117|4.3877|4.7127|4.8336|5.3618|5.5556|6.1599|6.1414|5.3424|5.4095|6.0306|6.0238|6.1759|6.8437|7.3101|8.1459|8.8302|9.1224|8.4579|8.5487|8.3215|9.2251|9.7094|11.0623|12.1301|12.2567|13.9168|13.678|11.8497|12.0016|12.3821|11.4544|12.2125|13.3273|20.5485|20.6593|20.9581|19.3355|18.9981|19.9411|19.4661|16.223|10.3823|10.645|8.1709|11.5335|10.5816|12.4834|14.0956|12.9682|14.9454|16.8511|18.9635|20.4731|20.4699|19.6625|21.2806|21.8437|22.8758|25.5981|27.142|24.7314|25.5616|27.8986|24.9835|24.6124|25.0054|21.8509|21.1665|21.9247|24.0224|26.6582|25.6514|25.5098|28.6327|29.1823|30.1468|31.6747|34.1033|37.9917|36.7089|40.7607|38.6072|38.4922|44.2828|41.6194|41.634|43.4974|45.3869|47.7995|48.7157|54.9583|50.9927|47.3954|48.8162|49.0382|56.005|60.1765|56.7156|55.6272|59.4243|61.1987|62.0762|62.8341|58.5642|60.4894|61.9099|67.493|71.123|70.4854|77.3957|74.4359|66.6489|66.6017|74.6843|77.9876|83.0765|85.779|85.584|92.8921|99.8668|96.7539|84.7215|94.7745|89.6827|84.2805|83.8276|93.2331|93.9705|98.3664|114.2114|112.1|
2024-12-09 13:14:04|usa_0085|DUK|total_return_price|0|0.7422|0.7505|0.7958|0.8288|0.7917|0.8082|0.9113|0.9566|1.0762|1.1463|1.035|1.1669|1.417|1.574|1.6123|1.6558|1.7414|1.715|1.806|1.7361|1.8328|1.9497|2|2.0903|2.0695|2.3613|2.5219|2.8272|2.8407|2.9565|3.0157|3.3988|3.2705|3.2228|3.8731|4.2869|4.0117|4.3877|4.7127|4.8336|5.3618|5.5556|6.1599|6.1414|5.3424|5.4095|6.0306|6.0238|6.1759|6.8437|7.3101|8.1459|8.8302|9.1224|8.4579|8.5487|8.3215|9.2251|9.7094|11.0623|12.1301|12.2567|13.9168|13.678|11.8497|12.0016|12.3821|11.4544|12.2125|13.3273|20.5485|20.6593|20.9581|19.3355|18.9981|19.9411|19.4661|16.223|10.3823|10.645|8.1709|11.5335|10.5816|12.4834|14.0956|12.9682|14.9454|16.8511|18.9635|20.4731|20.4699|19.6625|21.2806|21.8437|22.8758|25.5981|27.142|24.7314|25.5616|27.8986|24.9835|24.6124|25.0054|21.8509|21.1665|21.9247|24.0224|26.6582|25.6514|25.5098|28.6327|29.1823|30.1468|31.6747|34.1033|37.9917|36.7089|40.7607|38.6072|38.4922|44.2828|41.6194|41.634|43.4974|45.3869|47.7995|48.7157|54.9583|50.9927|47.3954|48.8162|49.0382|56.005|60.1765|56.7156|55.6272|59.4243|61.1987|62.0762|62.8341|58.5642|60.4894|61.9099|67.493|71.123|70.4854|77.3957|74.4359|66.6489|66.6017|74.6843|77.9876|83.0765|85.779|85.584|92.8921|99.8668|96.7539|84.7215|94.7745|89.6827|84.2805|83.8276|93.2331|93.9705|98.3664|114.2114|112.1|
2024-12-09 13:14:11|usa_0086|TMO|total_return_price|0|1.611|2.2009|1.9589|2.3673|1.5966|1.7253|2.0507|2.1567|2.5047|2.9663|3.2934|3.2555|3.7401|5.5116|4.6258|4.1206|6.0294|5.6961|5.6658|3.3025|4.0903|4.363|4.7569|4.9084|5.0296|6.5445|8.938|7.4231|7.7564|7.3928|5.5749|6.999|8.3018|8.7866|9.7561|11.3014|9.3016|9.8773|10.0288|11.4225|13.6344|14.3918|15.3917|15.2705|14.1342|13.5434|16.6793|16.3169|18.4969|21.9505|25.2913|28.3594|32.6614|34.0585|33.1385|33.7521|25.2624|28.1268|32.7292|36.0021|33.036|27.9741|12.3246|13.8588|11.0973|16.4158|10.995|12.2735|16.6714|17.2851|21.274|24.3424|18.3938|18.0174|15.3739|22.6926|19.7158|15.6927|15.3408|19.1356|17.2144|19.9916|20.6383|23.9671|26.8964|29.1653|25.698|28.7129|24.0527|25.5554|29.3882|28.6559|35.2754|34.4669|37.4058|43.0742|44.4627|49.1896|54.896|54.858|54.0591|53.0034|52.3091|32.4031|33.9248|38.7753|41.5334|45.3567|48.9233|46.6502|45.5374|52.6515|52.8322|61.2397|48.1624|42.7698|53.7477|49.6146|56.3521|61.2346|73.5794|81.5547|88.9484|107.6408|116.3727|114.3474|118.0762|121.7027|130.6467|126.3382|119.202|138.433|138.3297|144.5004|155.7107|138.2717|150.663|171.2821|185.8886|186.703|203.1661|203.9955|240.5424|220.7018|270.1411|290.0333|287.8369|321.2313|280.6407|358.7937|437.422|461.6723|452.6164|500.5896|567.1991|662.6824|586.9441|540.1879|504.5737|548.1371|574.0691|520.0131|504.8308|529.7432|580.4453|552.6488|618.57|529.36|
2024-12-09 13:14:11|usa_0086|TMO|total_return_price|0|1.611|2.2009|1.9589|2.3673|1.5966|1.7253|2.0507|2.1567|2.5047|2.9663|3.2934|3.2555|3.7401|5.5116|4.6258|4.1206|6.0294|5.6961|5.6658|3.3025|4.0903|4.363|4.7569|4.9084|5.0296|6.5445|8.938|7.4231|7.7564|7.3928|5.5749|6.999|8.3018|8.7866|9.7561|11.3014|9.3016|9.8773|10.0288|11.4225|13.6344|14.3918|15.3917|15.2705|14.1342|13.5434|16.6793|16.3169|18.4969|21.9505|25.2913|28.3594|32.6614|34.0585|33.1385|33.7521|25.2624|28.1268|32.7292|36.0021|33.036|27.9741|12.3246|13.8588|11.0973|16.4158|10.995|12.2735|16.6714|17.2851|21.274|24.3424|18.3938|18.0174|15.3739|22.6926|19.7158|15.6927|15.3408|19.1356|17.2144|19.9916|20.6383|23.9671|26.8964|29.1653|25.698|28.7129|24.0527|25.5554|29.3882|28.6559|35.2754|34.4669|37.4058|43.0742|44.4627|49.1896|54.896|54.858|54.0591|53.0034|52.3091|32.4031|33.9248|38.7753|41.5334|45.3567|48.9233|46.6502|45.5374|52.6515|52.8322|61.2397|48.1624|42.7698|53.7477|49.6146|56.3521|61.2346|73.5794|81.5547|88.9484|107.6408|116.3727|114.3474|118.0762|121.7027|130.6467|126.3382|119.202|138.433|138.3297|144.5004|155.7107|138.2717|150.663|171.2821|185.8886|186.703|203.1661|203.9955|240.5424|220.7018|270.1411|290.0333|287.8369|321.2313|280.6407|358.7937|437.422|461.6723|452.6164|500.5896|567.1991|662.6824|586.9441|540.1879|504.5737|548.1371|574.0691|520.0131|504.8308|529.7432|580.4453|552.6488|618.57|529.36|
2024-12-09 13:14:16|usa_0089|TGT|total_return_price|1|1.3322|1.4302|1.4106|1.1804|1.1461|1.2931|1.3029|1.4106|1.4841|1.5184|1.5429|1.7829|2.0228|1.7985|1.891|1.6459|1.7206|2.0626|1.2715|1.4241|1.4657|1.4762|1.8103|1.8482|2.0129|2.4862|2.706|2.5567|2.9148|3.0313|2.0788|2.8699|3.2977|3.0482|2.8408|2.9126|2.7545|2.9692|3.4884|3.557|3.2754|3.1779|3.2315|3.0742|3.7175|3.9029|3.6853|3.2795|3.2261|3.6572|3.3455|3.6345|4.7017|4.488|5.1607|5.6327|6.764|9.7471|9.5268|10.9081|13.2713|14.5649|12.9336|19.498|20.6204|19.8464|19.8594|20.2769|20.5203|17.9057|17.0916|23.5431|23.8703|24.0601|19.3947|27.6909|27.2533|20.8516|18.8643|17.7004|21.0275|24.1381|25.0789|23.9994|27.4657|27.6637|31.7874|32.3142|29.5867|37.5131|35.6232|35.0865|34.0906|29.5409|38.1653|39.6528|38.4407|39.2996|39.9083|36.137|34.7353|29.6457|26.3785|20.6178|27.4138|29.0972|32.439|34.4614|38.3556|34.7177|35.3105|37.4493|33.6905|35.5027|37.9858|35.4527|40.6603|42.7937|45.2401|43.1183|50.652|51.4127|47.0463|41.3944|45.4728|44.2063|46.2741|55.523|59.8654|62.5732|59.4224|56.1953|62.201|59.3885|54.6175|51.6747|45.1709|46.3323|48.8138|62.8363|61.1485|68.5369|71.6013|63.0187|67.4268|75.9256|94.6708|98.6439|98.3094|113.3659|137.765|164.6437|189.0252|238.8561|238.3629|203.0731|211.5588|151.7907|153.5554|161.9411|149.3343|130.0643|106.4949|135.0728|157.4998|148.1713|148.9628||
2024-12-09 13:14:16|usa_0089|TGT|total_return_price|1|1.3322|1.4302|1.4106|1.1804|1.1461|1.2931|1.3029|1.4106|1.4841|1.5184|1.5429|1.7829|2.0228|1.7985|1.891|1.6459|1.7206|2.0626|1.2715|1.4241|1.4657|1.4762|1.8103|1.8482|2.0129|2.4862|2.706|2.5567|2.9148|3.0313|2.0788|2.8699|3.2977|3.0482|2.8408|2.9126|2.7545|2.9692|3.4884|3.557|3.2754|3.1779|3.2315|3.0742|3.7175|3.9029|3.6853|3.2795|3.2261|3.6572|3.3455|3.6345|4.7017|4.488|5.1607|5.6327|6.764|9.7471|9.5268|10.9081|13.2713|14.5649|12.9336|19.498|20.6204|19.8464|19.8594|20.2769|20.5203|17.9057|17.0916|23.5431|23.8703|24.0601|19.3947|27.6909|27.2533|20.8516|18.8643|17.7004|21.0275|24.1381|25.0789|23.9994|27.4657|27.6637|31.7874|32.3142|29.5867|37.5131|35.6232|35.0865|34.0906|29.5409|38.1653|39.6528|38.4407|39.2996|39.9083|36.137|34.7353|29.6457|26.3785|20.6178|27.4138|29.0972|32.439|34.4614|38.3556|34.7177|35.3105|37.4493|33.6905|35.5027|37.9858|35.4527|40.6603|42.7937|45.2401|43.1183|50.652|51.4127|47.0463|41.3944|45.4728|44.2063|46.2741|55.523|59.8654|62.5732|59.4224|56.1953|62.201|59.3885|54.6175|51.6747|45.1709|46.3323|48.8138|62.8363|61.1485|68.5369|71.6013|63.0187|67.4268|75.9256|94.6708|98.6439|98.3094|113.3659|137.765|164.6437|189.0252|238.8561|238.3629|203.0731|211.5588|151.7907|153.5554|161.9411|149.3343|130.0643|106.4949|135.0728|157.4998|148.1713|148.9628||
2024-12-09 13:14:21|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6359|2.0653|1.9162|1.9513|2.2028|1.7533|1.6653|1.4933|1.9861|1.6256|1.7767|2.137|2.7917|2.4702|3.3815|3.4395|4.4799|3.3003|3.6227|3.9036|3.4628|3.1913|4.1983|3.7129|3.7183|4.1087|4.5212|4.7835|4.2729|4.3423|3.5725|3.1257|3.8432|3.6646|3.9626|3.5122|3.0401|3.0024|2.8986|3.5369|3.7172|3.0764|3.7182|5.8937|6.847|9.64|7.2731|6.277|5.1143|6.922|7.187|7.0416|6.3855|7.0966|7.0399|7.4534|7.4453|8.2452|8.2042|10.6765|11.799|12.7976|17.4975|20.4083|26.9292|26.3946|25.9149|24.9778|23.4525|22.5363|25.7702|26.4232|26.1908|32.3533|43.5423|47.6515|32.5244|24.2522|19.9869|24.8484|30.6206|35.7348|34.1855|36.2351|34.2957|33.7732|43.856|38.7467|26.3593|36.6399|41.3868|33.6231|41.8879|45.2259|48.0171|49.4429|63.6433|63.1674|73.9117|88.1713|74.7918|69.6815|69.5308|66.509|55.4128|53.9889|55.5018|63.9293|74.2602|77.7664|75.1557|69.8583|74.7969|83.5781|81.6516|96.6755|99.2609|67.9792|74.3577|72.9319|58.2933|66.0604|28.4238|40.4469|28.923|40.5373|59.3246|68.6302|67.2147|76.4606|104.2756|98.509|101.658|119.9542|107.827|108.3793|120.8604|117.5239|125.2005|124.106|122.0517|127.81|
2024-12-09 13:14:21|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6359|2.0653|1.9162|1.9513|2.2028|1.7533|1.6653|1.4933|1.9861|1.6256|1.7767|2.137|2.7917|2.4702|3.3815|3.4395|4.4799|3.3003|3.6227|3.9036|3.4628|3.1913|4.1983|3.7129|3.7183|4.1087|4.5212|4.7835|4.2729|4.3423|3.5725|3.1257|3.8432|3.6646|3.9626|3.5122|3.0401|3.0024|2.8986|3.5369|3.7172|3.0764|3.7182|5.8937|6.847|9.64|7.2731|6.277|5.1143|6.922|7.187|7.0416|6.3855|7.0966|7.0399|7.4534|7.4453|8.2452|8.2042|10.6765|11.799|12.7976|17.4975|20.4083|26.9292|26.3946|25.9149|24.9778|23.4525|22.5363|25.7702|26.4232|26.1908|32.3533|43.5423|47.6515|32.5244|24.2522|19.9869|24.8484|30.6206|35.7348|34.1855|36.2351|34.2957|33.7732|43.856|38.7467|26.3593|36.6399|41.3868|33.6231|41.8879|45.2259|48.0171|49.4429|63.6433|63.1674|73.9117|88.1713|74.7918|69.6815|69.5308|66.509|55.4128|53.9889|55.5018|63.9293|74.2602|77.7664|75.1557|69.8583|74.7969|83.5781|81.6516|96.6755|99.2609|67.9792|74.3577|72.9319|58.2933|66.0604|28.4238|40.4469|28.923|40.5373|59.3246|68.6302|67.2147|76.4606|104.2756|98.509|101.658|119.9542|107.827|108.3793|120.8604|117.5239|125.2005|124.106|122.0517|127.81|
2024-12-09 13:14:26|usa_0091|DHR|total_return_price|0|0.0535|0.0767|0.0791|0.0837|0.1186|0.1232|0.1186|0.1302|0.1418|0.1488|0.1581|0.1465|0.1953|0.2302|0.1976|0.2302|0.4348|0.4394|0.5905|0.3162|0.4324|0.6835|0.5952|0.5254|0.6045|0.6324|0.6138|0.5673|0.558|0.7393|0.5766|0.5952|0.7253|0.7997|0.7486|0.7533|0.8741|0.8463|0.8183|0.9671|1.0432|1.208|1.2889|1.4261|1.3904|1.5653|1.67|1.9636|2.1537|2.2968|2.4686|2.3955|2.7937|3.2868|3.1293|3.5294|3.1536|3.8525|4.4|4.7919|5.6531|5.5753|4.5616|8.262|7.9518|8.8491|8.0247|7.3524|7.7753|7.531|7.5929|10.4402|8.3351|8.559|7.2154|9.2281|10.8714|10.1612|8.7123|10.0742|10.089|10.4459|11.3433|14.0966|14.3515|15.9511|15.7778|17.6707|16.4463|16.1234|16.5917|17.202|19.6073|19.8543|21.2064|22.3798|22.0831|23.3489|25.5923|27.1624|23.5507|23.9575|21.5226|17.5705|16.8423|19.1927|20.941|23.4105|24.8959|23.1468|25.3414|29.4536|32.4259|33.1255|26.2399|29.4537|35.0875|32.6556|34.6041|35.0991|39.0472|39.7935|43.6015|48.5815|47.2916|49.737|48.0922|54.3438|53.9563|54.5227|54.412|59.4366|60.8565|64.9528|66.6354|66.2865|72.9692|72.1313|73.4551|79.618|84.1402|84.9581|93.7057|89.089|114.2255|123.8248|125.3|133.3181|120.4168|154.0246|187.7465|193.8626|196.6406|234.659|266.4157|288.1279|257.1349|222.4924|226.919|233.4368|221.9423|211.6146|218.7565|230.6157|249.209|249.6064|278.02|230.12|
2024-12-09 13:14:26|usa_0091|DHR|total_return_price|0|0.0535|0.0767|0.0791|0.0837|0.1186|0.1232|0.1186|0.1302|0.1418|0.1488|0.1581|0.1465|0.1953|0.2302|0.1976|0.2302|0.4348|0.4394|0.5905|0.3162|0.4324|0.6835|0.5952|0.5254|0.6045|0.6324|0.6138|0.5673|0.558|0.7393|0.5766|0.5952|0.7253|0.7997|0.7486|0.7533|0.8741|0.8463|0.8183|0.9671|1.0432|1.208|1.2889|1.4261|1.3904|1.5653|1.67|1.9636|2.1537|2.2968|2.4686|2.3955|2.7937|3.2868|3.1293|3.5294|3.1536|3.8525|4.4|4.7919|5.6531|5.5753|4.5616|8.262|7.9518|8.8491|8.0247|7.3524|7.7753|7.531|7.5929|10.4402|8.3351|8.559|7.2154|9.2281|10.8714|10.1612|8.7123|10.0742|10.089|10.4459|11.3433|14.0966|14.3515|15.9511|15.7778|17.6707|16.4463|16.1234|16.5917|17.202|19.6073|19.8543|21.2064|22.3798|22.0831|23.3489|25.5923|27.1624|23.5507|23.9575|21.5226|17.5705|16.8423|19.1927|20.941|23.4105|24.8959|23.1468|25.3414|29.4536|32.4259|33.1255|26.2399|29.4537|35.0875|32.6556|34.6041|35.0991|39.0472|39.7935|43.6015|48.5815|47.2916|49.737|48.0922|54.3438|53.9563|54.5227|54.412|59.4366|60.8565|64.9528|66.6354|66.2865|72.9692|72.1313|73.4551|79.618|84.1402|84.9581|93.7057|89.089|114.2255|123.8248|125.3|133.3181|120.4168|154.0246|187.7465|193.8626|196.6406|234.659|266.4157|288.1279|257.1349|222.4924|226.919|233.4368|221.9423|211.6146|218.7565|230.6157|249.209|249.6064|278.02|230.12|
2024-12-09 13:14:32|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7119|5.8692|7.3632|8.6292|8.4031|9.5459|9.7576|9.1687|9.2279|10.9809|12.6711|15.447|20.427|21.7797|23.0834|32.979|37.3036|32.298|27.0071|26.3378|23.8201|18.5823|17.3494|17.3626|25.4048|29.8875|22.3173|31.0236|31.6316|31.3555|31.4359|27.5081|23.8741|22.8313|21.1045|30.3129|28.2858|27.3828|25.6758|29.2583|21.9677|26.9991|32.4494|38.5575|40.9012|44.5237|45.0401|40.9008|45.6602|43.9651|50.817|51.8218|51.1358|57.032|45.6376|48.8243|47.0879|34.0155|30.8594|38.8624|52.7077|55.4234|58.3971|59.8328|55.2044|63.065|70.9973|75.3073|65.6173|70.4999|79.6161|85.2352|78.3947|88.5451|98.7803|104.9511|117.8336|148.4501|162.6263|171.7222|179.7486|191.8895|209.3209|208.2455|171.6382|183.2258|146.3483|173.9737|155.6622|131.368|138.9309|154.4516|144.5256|147.0648|133.1385|126.376|126.0437|105.2916|111.9152|128.8895|131.4572|133.428|130.8394|148.7948|144.8355|169.534|190.5936|187.2851|195.714|244.5142|301.6499|321.8877|335.8649|371.2246|352.8889|424.1122|432.2314|460.8176|534.976|582.6355|493.8615|603.53|
2024-12-09 13:14:32|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7119|5.8692|7.3632|8.6292|8.4031|9.5459|9.7576|9.1687|9.2279|10.9809|12.6711|15.447|20.427|21.7797|23.0834|32.979|37.3036|32.298|27.0071|26.3378|23.8201|18.5823|17.3494|17.3626|25.4048|29.8875|22.3173|31.0236|31.6316|31.3555|31.4359|27.5081|23.8741|22.8313|21.1045|30.3129|28.2858|27.3828|25.6758|29.2583|21.9677|26.9991|32.4494|38.5575|40.9012|44.5237|45.0401|40.9008|45.6602|43.9651|50.817|51.8218|51.1358|57.032|45.6376|48.8243|47.0879|34.0155|30.8594|38.8624|52.7077|55.4234|58.3971|59.8328|55.2044|63.065|70.9973|75.3073|65.6173|70.4999|79.6161|85.2352|78.3947|88.5451|98.7803|104.9511|117.8336|148.4501|162.6263|171.7222|179.7486|191.8895|209.3209|208.2455|171.6382|183.2258|146.3483|173.9737|155.6622|131.368|138.9309|154.4516|144.5256|147.0648|133.1385|126.376|126.0437|105.2916|111.9152|128.8895|131.4572|133.428|130.8394|148.7948|144.8355|169.534|190.5936|187.2851|195.714|244.5142|301.6499|321.8877|335.8649|371.2246|352.8889|424.1122|432.2314|460.8176|534.976|582.6355|493.8615|603.53|
2024-12-09 13:14:36|usa_0093|FDX|total_return_price|2|8.0052|7.5291|9.2408|7.7735|6.7439|8.6487|6.8984|7.6191|8.9576|9.9615|11.3|14.7234|12.8701|12.4068|14.1056|12.7157|13.3334|13.3592|9.0606|9.2665|8.4428|8.9834|9.8328|10.4505|9.7041|11.3772|9.7556|10.2961|9.5239|8.0824|6.152|8.4943|8.2626|8.1597|7.1816|10.5535|8.3913|7.9023|10.0645|11.6089|10.0902|12.3038|14.7234|15.4184|15.753|14.5947|11.712|13.4113|12.3296|14.7749|15.3926|15.2382|15.7787|15.4184|18.2241|21.2099|21.5703|27.3618|27.6192|26.2293|26.4095|20.6179|26.7183|39.331|45.3542|34.9552|34.7493|28.7776|29.1379|33.2358|39.4711|33.7135|32.9475|34.6772|37.7743|47.6585|44.4379|39.0365|43.3856|42.4603|52.9038|55.5278|60.2072|56.9256|61.04|68.0798|78.9731|81.3159|74.4153|67.8346|81.3918|89.4859|91.2452|84.4349|96.5558|95.6257|93.5157|91.9745|82.6493|74.0445|77.1391|69.7466|59.5773|36.5009|46.9681|58.3441|71.821|72.1739|71.1828|66.6429|78.0261|77.0841|80.2937|67.6007|71.4667|77.533|76.912|75.7322|77.6269|91.4129|83.6398|93.3507|120.7673|116.2163|125.7937|129.2251|155.9062|155.0296|151.9114|132.2638|139.4624|120.6139|145.6222|145.9508|170.0254|171.5366|172.659|191.4083|207.1429|220.984|223.8798|219.8127|206.8882|164.0187|140.3333|144.8305|146.7256|129.9662|120.8026|204.3862|267.1968|237.8179|294.9406|249.5371|216.9764|209.9895|212.8933|200.8524|174.5651|195.994|211.399|254.565|253.677|245.1675|251.3469|297.3133|302.67||
2024-12-09 13:14:36|usa_0093|FDX|total_return_price|2|8.0052|7.5291|9.2408|7.7735|6.7439|8.6487|6.8984|7.6191|8.9576|9.9615|11.3|14.7234|12.8701|12.4068|14.1056|12.7157|13.3334|13.3592|9.0606|9.2665|8.4428|8.9834|9.8328|10.4505|9.7041|11.3772|9.7556|10.2961|9.5239|8.0824|6.152|8.4943|8.2626|8.1597|7.1816|10.5535|8.3913|7.9023|10.0645|11.6089|10.0902|12.3038|14.7234|15.4184|15.753|14.5947|11.712|13.4113|12.3296|14.7749|15.3926|15.2382|15.7787|15.4184|18.2241|21.2099|21.5703|27.3618|27.6192|26.2293|26.4095|20.6179|26.7183|39.331|45.3542|34.9552|34.7493|28.7776|29.1379|33.2358|39.4711|33.7135|32.9475|34.6772|37.7743|47.6585|44.4379|39.0365|43.3856|42.4603|52.9038|55.5278|60.2072|56.9256|61.04|68.0798|78.9731|81.3159|74.4153|67.8346|81.3918|89.4859|91.2452|84.4349|96.5558|95.6257|93.5157|91.9745|82.6493|74.0445|77.1391|69.7466|59.5773|36.5009|46.9681|58.3441|71.821|72.1739|71.1828|66.6429|78.0261|77.0841|80.2937|67.6007|71.4667|77.533|76.912|75.7322|77.6269|91.4129|83.6398|93.3507|120.7673|116.2163|125.7937|129.2251|155.9062|155.0296|151.9114|132.2638|139.4624|120.6139|145.6222|145.9508|170.0254|171.5366|172.659|191.4083|207.1429|220.984|223.8798|219.8127|206.8882|164.0187|140.3333|144.8305|146.7256|129.9662|120.8026|204.3862|267.1968|237.8179|294.9406|249.5371|216.9764|209.9895|212.8933|200.8524|174.5651|195.994|211.399|254.565|253.677|245.1675|251.3469|297.3133|302.67||
2024-12-09 13:14:41|usa_0094|CAT|total_return_price|0|0.7457|0.8266|0.7632|0.8266|0.8965|0.656|0.6123|0.5423|0.562|0.5795|0.6188|0.7347|0.9263|0.8801|0.6736|0.7185|0.8692|0.9688|1.3366|1.1331|1.1471|1.2535|1.0701|1.1917|1.0796|1.1074|1.1766|1.1278|1.2037|1.0467|0.85|0.96|0.9909|1.0352|0.9473|0.9438|1.0834|1.1719|1.1429|1.1826|1.3108|1.6681|1.7669|1.998|2.5311|2.2585|2.4584|2.5175|2.5571|2.9867|2.6691|2.7951|3.2775|3.2996|3.7161|3.7501|4.041|5.4712|5.5327|5.0232|5.7578|5.5783|4.7562|4.972|5.0298|6.6341|6.1272|5.3249|4.5188|3.9447|4.0064|5.7444|5.471|6.2578|5.6756|6.7197|7.4173|6.4677|4.9987|6.2532|6.8305|7.8314|9.8029|11.9343|11.4679|11.6269|11.8982|14.5692|13.7829|14.5013|35.9231|35.4839|44.2835|46.0759|40.8834|38.2723|42.0398|49.3214|49.6099|46.1121|50.0338|47.393|38.4929|29.1413|18.437|22.0675|34.7142|38.8213|43.1052|41.4555|54.6602|65.4255|78.1485|75.0277|52.2586|64.475|76.1432|60.9526|62.1583|65.5025|63.5737|60.6863|61.7835|67.744|74.6142|82.0778|75.2697|70.0992|61.7943|66.0357|51.3552|53.9948|61.5731|61.5805|72.8025|76.7298|77.3832|90.391|105.6582|134.303|126.1927|116.751|132.0301|110.7219|118.8182|120.2442|112.2966|132.3278|104.7063|115.1926|136.8352|168.0112|215.1633|202.8622|179.9037|194.8151|210.9864|170.0781|157.1984|231.0484|221.7619|239.7339|267.3093|291.0027|362.3165|330.5613|389.7198|395.03|
2024-12-09 13:14:41|usa_0094|CAT|total_return_price|0|0.7457|0.8266|0.7632|0.8266|0.8965|0.656|0.6123|0.5423|0.562|0.5795|0.6188|0.7347|0.9263|0.8801|0.6736|0.7185|0.8692|0.9688|1.3366|1.1331|1.1471|1.2535|1.0701|1.1917|1.0796|1.1074|1.1766|1.1278|1.2037|1.0467|0.85|0.96|0.9909|1.0352|0.9473|0.9438|1.0834|1.1719|1.1429|1.1826|1.3108|1.6681|1.7669|1.998|2.5311|2.2585|2.4584|2.5175|2.5571|2.9867|2.6691|2.7951|3.2775|3.2996|3.7161|3.7501|4.041|5.4712|5.5327|5.0232|5.7578|5.5783|4.7562|4.972|5.0298|6.6341|6.1272|5.3249|4.5188|3.9447|4.0064|5.7444|5.471|6.2578|5.6756|6.7197|7.4173|6.4677|4.9987|6.2532|6.8305|7.8314|9.8029|11.9343|11.4679|11.6269|11.8982|14.5692|13.7829|14.5013|35.9231|35.4839|44.2835|46.0759|40.8834|38.2723|42.0398|49.3214|49.6099|46.1121|50.0338|47.393|38.4929|29.1413|18.437|22.0675|34.7142|38.8213|43.1052|41.4555|54.6602|65.4255|78.1485|75.0277|52.2586|64.475|76.1432|60.9526|62.1583|65.5025|63.5737|60.6863|61.7835|67.744|74.6142|82.0778|75.2697|70.0992|61.7943|66.0357|51.3552|53.9948|61.5731|61.5805|72.8025|76.7298|77.3832|90.391|105.6582|134.303|126.1927|116.751|132.0301|110.7219|118.8182|120.2442|112.2966|132.3278|104.7063|115.1926|136.8352|168.0112|215.1633|202.8622|179.9037|194.8151|210.9864|170.0781|157.1984|231.0484|221.7619|239.7339|267.3093|291.0027|362.3165|330.5613|389.7198|395.03|
2024-12-09 13:14:48|usa_0095|PNC|total_return_price|0|2.1909|2.5377|2.7663|2.7032|2.388|2.3643|2.7032|2.916|3.0973|3.8302|3.3416|4.4554|5.6448|5.7732|5.7359|5.4275|6.0667|6.4914|6.2251|5.0833|5.3583|6.1834|6.0936|5.6677|5.9138|6.3481|7.0107|6.224|6.005|4.6109|3.4954|3.4792|5.4331|5.9252|6.7858|7.9521|8.4674|9.3152|8.8189|10.0374|11.8747|11.7546|11.1352|10.6124|9.8492|10.8039|9.7885|8.1022|9.499|10.4214|11.1713|13.0826|12.6265|12.36|14.0277|15.9887|17.1651|18.0266|21.3214|25.1152|26.5792|24.0186|20.2197|24.5614|25.4134|26.5483|24.4468|20.8215|21.318|22.391|31.3242|35.4802|33.1271|32.4026|28.4136|28.141|31.0371|26.6017|21.6679|21.8033|22.2899|25.9574|25.549|29.6873|30.3422|29.3283|30.1772|32.3402|29.245|31.2437|33.5887|36.1185|39.627|41.6524|43.3368|44.6434|43.7154|43.8576|42.0964|40.9423|41.3158|36.3416|48.0865|31.846|19.3131|25.6711|32.2289|35.0914|39.7548|37.6827|34.6774|40.6394|42.2271|40.1861|32.6845|39.3837|44.2926|42.2376|43.904|40.8226|46.863|51.7254|51.6969|55.7033|62.8179|64.6757|62.4985|67.0121|68.8722|71.04|66.6022|71.5712|63.8833|61.8619|68.9363|90.045|92.9917|97.0246|105.338|113.4149|119.4678|107.246|108.8589|94.1603|99.5724|112.2441|115.5502|132.677|80.1563|89.1337|94.156|128.9937|152.9467|167.4044|172.834|178.2495|164.8744|142.1852|135.9326|145.1065|117.8192|118.2084|116.6165|149.0441|157.1377|152.7231|183.3123|208.63|
2024-12-09 13:14:48|usa_0095|PNC|total_return_price|0|2.1909|2.5377|2.7663|2.7032|2.388|2.3643|2.7032|2.916|3.0973|3.8302|3.3416|4.4554|5.6448|5.7732|5.7359|5.4275|6.0667|6.4914|6.2251|5.0833|5.3583|6.1834|6.0936|5.6677|5.9138|6.3481|7.0107|6.224|6.005|4.6109|3.4954|3.4792|5.4331|5.9252|6.7858|7.9521|8.4674|9.3152|8.8189|10.0374|11.8747|11.7546|11.1352|10.6124|9.8492|10.8039|9.7885|8.1022|9.499|10.4214|11.1713|13.0826|12.6265|12.36|14.0277|15.9887|17.1651|18.0266|21.3214|25.1152|26.5792|24.0186|20.2197|24.5614|25.4134|26.5483|24.4468|20.8215|21.318|22.391|31.3242|35.4802|33.1271|32.4026|28.4136|28.141|31.0371|26.6017|21.6679|21.8033|22.2899|25.9574|25.549|29.6873|30.3422|29.3283|30.1772|32.3402|29.245|31.2437|33.5887|36.1185|39.627|41.6524|43.3368|44.6434|43.7154|43.8576|42.0964|40.9423|41.3158|36.3416|48.0865|31.846|19.3131|25.6711|32.2289|35.0914|39.7548|37.6827|34.6774|40.6394|42.2271|40.1861|32.6845|39.3837|44.2926|42.2376|43.904|40.8226|46.863|51.7254|51.6969|55.7033|62.8179|64.6757|62.4985|67.0121|68.8722|71.04|66.6022|71.5712|63.8833|61.8619|68.9363|90.045|92.9917|97.0246|105.338|113.4149|119.4678|107.246|108.8589|94.1603|99.5724|112.2441|115.5502|132.677|80.1563|89.1337|94.156|128.9937|152.9467|167.4044|172.834|178.2495|164.8744|142.1852|135.9326|145.1065|117.8192|118.2084|116.6165|149.0441|157.1377|152.7231|183.3123|208.63|
2024-12-09 13:14:54|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7769|9.5085|11.7869|16.7838|13.5643|15.0197|13.0791|15.1689|14.8724|13.8348|11.4236|13.8021|13.5428|14.2062|14.4606|16.6492|17.6351|17.8786|18.9228|20.9085|19.6339|23.1314|24.9872|25.3295|25.8195|25.2315|28.5634|30.9617|32.8714|33.748|35.7568|33.2933|30.8993|29.779|27.5225|17.5889|12.1137|16.2201|21.6142|19.4683|23.1466|21.1826|22.8027|25.4139|25.2216|23.7789|17.5782|18.0836|22.4596|17.0635|20.3788|19.4666|23.0113|27.3069|29.4329|32.9064|32.8967|34.4183|34.8065|34.4208|32.6431|35.3652|29.6783|31.7433|28.8405|24.9151|29.3871|36.8825|35.2997|36.3334|38.3809|39.5962|37.1919|35.7951|37.5765|32.5761|35.4891|40.3503|39.8792|43.1058|22.7469|31.2806|34.2621|40.7965|53.5208|53.3411|52.8533|57.0233|64.4941|58.8952|60.994|67.8126|55.2781|52.4241|63.7972|64.2381|70.77|70.3459|77.7369|85.22|
2024-12-09 13:14:54|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7769|9.5085|11.7869|16.7838|13.5643|15.0197|13.0791|15.1689|14.8724|13.8348|11.4236|13.8021|13.5428|14.2062|14.4606|16.6492|17.6351|17.8786|18.9228|20.9085|19.6339|23.1314|24.9872|25.3295|25.8195|25.2315|28.5634|30.9617|32.8714|33.748|35.7568|33.2933|30.8993|29.779|27.5225|17.5889|12.1137|16.2201|21.6142|19.4683|23.1466|21.1826|22.8027|25.4139|25.2216|23.7789|17.5782|18.0836|22.4596|17.0635|20.3788|19.4666|23.0113|27.3069|29.4329|32.9064|32.8967|34.4183|34.8065|34.4208|32.6431|35.3652|29.6783|31.7433|28.8405|24.9151|29.3871|36.8825|35.2997|36.3334|38.3809|39.5962|37.1919|35.7951|37.5765|32.5761|35.4891|40.3503|39.8792|43.1058|22.7469|31.2806|34.2621|40.7965|53.5208|53.3411|52.8533|57.0233|64.4941|58.8952|60.994|67.8126|55.2781|52.4241|63.7972|64.2381|70.77|70.3459|77.7369|85.22|
2024-12-09 13:14:59|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3644|0.3284|0.2781|0.2466|0.2899|0.1875|0.2365|0.3407|0.4081|0.3047|0.3628|0.3321|0.4244|0.5276|0.5612|0.629|0.566|0.6422|0.5972|0.5097|0.4274|0.339|0.2905|0.2525|0.3249|0.303|0.4278|0.671|0.6869|0.914|0.91|1.0838|1.3731|1.364|1.5621|2.0433|2.173|1.7533|2.7409|3.0916|3.072|2.5233|1.5196|1.791|1.5669|2.5552|2.9109|2.9456|3.2021|3.1866|3.9023|4.1184|3.3558|3.8908|3.4864|3.6613|3.7062|4.0068|4.3959|4.7209|4.5031|4.6106|4.823|4.3703|4.5482|4.1762|4.9655|4.7045|4.7648|5.6757|5.8112|5.4947|5.4846|5.7361|6.2881|6.4278|6.7487|5.375|3.9172|5.6696|7.3757|7.6298|7.789|9.5262|8.5634|9.4978|9.8396|11.1668|11.558|12.363|14.3401|17.6045|18.7412|17.6645|19.2235|20.8037|22.2623|26.0776|24.6642|25.0782|23.0377|27.462|28.6767|28.1408|30.539|32.1091|31.3439|33.4623|36.1871|32.7623|33.4005|35.1803|31.5795|31.4897|36.4022|38.615|44.4654|50.4298|45.8137|50.7571|50.6828|53.7843|55.2988|46.1117|48.8756|47.7568|60.2037|66.9992|65.1679|62.2502|68.6651|58.6826|58.8767|69.7364|79.5046|76.8359|84.7102|86.5502|93.615|93.1223|112.2828|112.6801||
2024-12-09 13:14:59|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3644|0.3284|0.2781|0.2466|0.2899|0.1875|0.2365|0.3407|0.4081|0.3047|0.3628|0.3321|0.4244|0.5276|0.5612|0.629|0.566|0.6422|0.5972|0.5097|0.4274|0.339|0.2905|0.2525|0.3249|0.303|0.4278|0.671|0.6869|0.914|0.91|1.0838|1.3731|1.364|1.5621|2.0433|2.173|1.7533|2.7409|3.0916|3.072|2.5233|1.5196|1.791|1.5669|2.5552|2.9109|2.9456|3.2021|3.1866|3.9023|4.1184|3.3558|3.8908|3.4864|3.6613|3.7062|4.0068|4.3959|4.7209|4.5031|4.6106|4.823|4.3703|4.5482|4.1762|4.9655|4.7045|4.7648|5.6757|5.8112|5.4947|5.4846|5.7361|6.2881|6.4278|6.7487|5.375|3.9172|5.6696|7.3757|7.6298|7.789|9.5262|8.5634|9.4978|9.8396|11.1668|11.558|12.363|14.3401|17.6045|18.7412|17.6645|19.2235|20.8037|22.2623|26.0776|24.6642|25.0782|23.0377|27.462|28.6767|28.1408|30.539|32.1091|31.3439|33.4623|36.1871|32.7623|33.4005|35.1803|31.5795|31.4897|36.4022|38.615|44.4654|50.4298|45.8137|50.7571|50.6828|53.7843|55.2988|46.1117|48.8756|47.7568|60.2037|66.9992|65.1679|62.2502|68.6651|58.6826|58.8767|69.7364|79.5046|76.8359|84.7102|86.5502|93.615|93.1223|112.2828|112.6801||
2024-12-09 13:15:04|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3134|10.4966|12.4433|18.1687|19.5428|25.6499|21.9856|20.9413|27.0057|25.4667|27.2378|27.0546|25.2957|24.0621|26.5904|27.5065|30.0547|32.704|37.8216|39.6207|45.7721|48.2821|47.0023|50.661|56.0082|68.7511|88.9897|88.7361|95.3122|97.4503|100.7129|101.3373|112.7247|141.4029|133.6959|116.3228|128.2936|89.0387|87.0153|117.9402|146.341|157.2587|148.1648|98.1657|117.3717|132.1984|140.4042|134.9075|104.9655|127.4223|147.5981|123.4508|130.7222|152.7115|191.1063|192.2941|203.9237|239.7832|239.7818|245.2086|253.3649|277.4205|285.5105|271.6663|235.2235|270.8887|272.8408|276.1455|294.0035|310.5412|314.9441|349.0215|371.646|429.165|454.9683|421.3942|400.6176|336.4627|368.839|408.1259|390.6503|443.6777|391.2591|487.0797|507.5308|653.1163|686.5037|800.412|770.5436|845.0775|710.0389|569.9493|518.8081|672.7075|639.8017|665.7166|627.2268|792.8668|819.309|778.8316|944.8313|1042.87|
2024-12-09 13:15:05|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3134|10.4966|12.4433|18.1687|19.5428|25.6499|21.9856|20.9413|27.0057|25.4667|27.2378|27.0546|25.2957|24.0621|26.5904|27.5065|30.0547|32.704|37.8216|39.6207|45.7721|48.2821|47.0023|50.661|56.0082|68.7511|88.9897|88.7361|95.3122|97.4503|100.7129|101.3373|112.7247|141.4029|133.6959|116.3228|128.2936|89.0387|87.0153|117.9402|146.341|157.2587|148.1648|98.1657|117.3717|132.1984|140.4042|134.9075|104.9655|127.4223|147.5981|123.4508|130.7222|152.7115|191.1063|192.2941|203.9237|239.7832|239.7818|245.2086|253.3649|277.4205|285.5105|271.6663|235.2235|270.8887|272.8408|276.1455|294.0035|310.5412|314.9441|349.0215|371.646|429.165|454.9683|421.3942|400.6176|336.4627|368.839|408.1259|390.6503|443.6777|391.2591|487.0797|507.5308|653.1163|686.5037|800.412|770.5436|845.0775|710.0389|569.9493|518.8081|672.7075|639.8017|665.7166|627.2268|792.8668|819.309|778.8316|944.8313|1042.87|
2024-12-09 13:15:09|usa_0099|BK|total_return_price|0|0.7736|0.8329|0.8685|0.9212|0.8224|0.7591|0.9146|0.999|1.1001|1.2838|1.1448|1.5175|1.9536|1.9131|1.7293|1.7865|2.0064|2.0377|1.9384|1.2313|1.5228|1.7038|1.7558|1.8663|2.2462|2.5138|2.536|2.1166|1.8241|1.7251|0.9701|1.0045|1.7023|1.6148|1.8213|1.8655|2.5392|2.4847|2.7316|3.3715|3.6377|3.7625|3.6152|3.6702|3.3078|3.7808|3.9126|3.9723|4.4469|5.4407|6.3197|6.6736|7.1071|7.1299|8.2429|9.5368|10.4496|12.4483|13.8048|16.7069|18.2296|17.6804|16.0157|23.6471|21.1932|21.6745|19.8584|23.8566|24.8953|27.9662|33.83|33.4188|29.9212|29.2727|21.4355|25.1163|25.9799|20.9701|17.9676|15.0938|13.0079|18.3938|18.7371|21.4508|20.515|19.3298|19.2601|22.208|19.4572|19.4166|19.9765|21.7863|24.8183|22.3111|24.5936|27.6412|28.6231|29.4073|29.7099|32.9932|28.3886|25.8821|22.44|19.662|19.8136|20.6313|20.474|19.8179|21.9461|17.5982|18.6889|21.6779|21.502|18.5266|13.5113|14.561|17.7595|16.2443|16.8465|19.2419|21.0581|21.2175|22.9441|26.6808|27.0741|28.8998|29.9918|31.5638|31.4538|32.9367|30.8434|32.6029|29.2713|31.0065|31.9811|38.1615|38.2021|41.4343|43.255|44.1434|42.4099|44.5786|42.3705|39.3555|42.3858|37.3228|38.471|43.1167|29.0444|33.6219|30.1282|37.5516|42.1642|45.9734|46.8395|52.7795|45.3649|38.4276|35.7932|42.6772|42.9269|42.4335|41.0289|50.5792|56.4255|59.0766|71.4195|80.51|
2024-12-09 13:15:08|usa_0099|BK|total_return_price|0|0.7736|0.8329|0.8685|0.9212|0.8224|0.7591|0.9146|0.999|1.1001|1.2838|1.1448|1.5175|1.9536|1.9131|1.7293|1.7865|2.0064|2.0377|1.9384|1.2313|1.5228|1.7038|1.7558|1.8663|2.2462|2.5138|2.536|2.1166|1.8241|1.7251|0.9701|1.0045|1.7023|1.6148|1.8213|1.8655|2.5392|2.4847|2.7316|3.3715|3.6377|3.7625|3.6152|3.6702|3.3078|3.7808|3.9126|3.9723|4.4469|5.4407|6.3197|6.6736|7.1071|7.1299|8.2429|9.5368|10.4496|12.4483|13.8048|16.7069|18.2296|17.6804|16.0157|23.6471|21.1932|21.6745|19.8584|23.8566|24.8953|27.9662|33.83|33.4188|29.9212|29.2727|21.4355|25.1163|25.9799|20.9701|17.9676|15.0938|13.0079|18.3938|18.7371|21.4508|20.515|19.3298|19.2601|22.208|19.4572|19.4166|19.9765|21.7863|24.8183|22.3111|24.5936|27.6412|28.6231|29.4073|29.7099|32.9932|28.3886|25.8821|22.44|19.662|19.8136|20.6313|20.474|19.8179|21.9461|17.5982|18.6889|21.6779|21.502|18.5266|13.5113|14.561|17.7595|16.2443|16.8465|19.2419|21.0581|21.2175|22.9441|26.6808|27.0741|28.8998|29.9918|31.5638|31.4538|32.9367|30.8434|32.6029|29.2713|31.0065|31.9811|38.1615|38.2021|41.4343|43.255|44.1434|42.4099|44.5786|42.3705|39.3555|42.3858|37.3228|38.471|43.1167|29.0444|33.6219|30.1282|37.5516|42.1642|45.9734|46.8395|52.7795|45.3649|38.4276|35.7932|42.6772|42.9269|42.4335|41.0289|50.5792|56.4255|59.0766|71.4195|80.51|
2024-12-09 13:15:14|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5972|3.7744|4.5116|4.6769|6.9806|5.6904|6.5746|6.8328|7.1821|8.6772|8.997|9.1375|11.0984|13.169|19.2374|30.2419|25.2214|28.0458|36.851|40.7908|28.586|35.3389|35.1799|32.8626|51.4745|48.373|40.8109|44.138|33.8749|39.7276|47.0459|45.003|25.7691|21.9492|22.1827|36.3746|42.2126|45.3775|55.8678|50.4709|54.7782|62.4421|55.4612|59.37|59.0251|64.1541|59.8075|63.4891|58.4641|57.1161|56.1229|58.3599|49.443|35.1908|36.9297|28.7175|38.8556|24.5368|9.673|17.3299|28.3438|30.4539|32.939|32.0933|31.5346|33.9769|41.5215|41.3271|31.736|33.9065|44.7374|43.9134|45.8419|46.6199|44.2602|50.846|55.8894|62.5564|63.282|68.0106|67.4606|68.4811|65.6483|73.6256|60.9929|61.0099|58.963|54.3378|61.8279|75.5067|75.349|72.1899|74.3192|87.8154|84.8695|81.7503|84.7999|67.8233|73.6694|82.1953|82.7754|94.0145|46.2404|57.7815|66.4439|91.516|118.1919|144.0699|151.9676|136.6517|124.1272|99.0262|88.0964|89.38|92.9144|106.4089|94.9268|128.9921|147.1258|137.388|149.2458|187.96|
2024-12-09 13:15:14|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5972|3.7744|4.5116|4.6769|6.9806|5.6904|6.5746|6.8328|7.1821|8.6772|8.997|9.1375|11.0984|13.169|19.2374|30.2419|25.2214|28.0458|36.851|40.7908|28.586|35.3389|35.1799|32.8626|51.4745|48.373|40.8109|44.138|33.8749|39.7276|47.0459|45.003|25.7691|21.9492|22.1827|36.3746|42.2126|45.3775|55.8678|50.4709|54.7782|62.4421|55.4612|59.37|59.0251|64.1541|59.8075|63.4891|58.4641|57.1161|56.1229|58.3599|49.443|35.1908|36.9297|28.7175|38.8556|24.5368|9.673|17.3299|28.3438|30.4539|32.939|32.0933|31.5346|33.9769|41.5215|41.3271|31.736|33.9065|44.7374|43.9134|45.8419|46.6199|44.2602|50.846|55.8894|62.5564|63.282|68.0106|67.4606|68.4811|65.6483|73.6256|60.9929|61.0099|58.963|54.3378|61.8279|75.5067|75.349|72.1899|74.3192|87.8154|84.8695|81.7503|84.7999|67.8233|73.6694|82.1953|82.7754|94.0145|46.2404|57.7815|66.4439|91.516|118.1919|144.0699|151.9676|136.6517|124.1272|99.0262|88.0964|89.38|92.9144|106.4089|94.9268|128.9921|147.1258|137.388|149.2458|187.96|
2024-12-09 13:15:20|usa_0101|NEE|total_return_price|0|0.4641|0.447|0.4891|0.5032|0.4641|0.4532|0.5157|0.5595|0.5876|0.6407|0.572|0.7064|0.7812|0.82|0.7923|0.8413|0.8613|0.8666|0.8806|0.8144|0.8392|0.8995|0.9388|0.9519|0.9261|0.9788|1.0206|1.1939|1.0727|1.0417|0.9601|1.0298|1.0952|1.121|1.2635|1.4146|1.2989|1.381|1.4638|1.4838|1.5382|1.6117|1.691|1.7088|1.4733|1.3415|1.4795|1.6257|1.7039|1.8312|1.96|2.2468|2.2141|2.2747|2.1602|2.3206|2.2497|2.3731|2.6705|3.1073|3.402|3.3641|3.7506|3.3432|2.9175|3.0193|2.8107|2.4168|2.6351|2.8639|3.8421|4.2268|3.6428|3.6129|3.2|3.4535|3.6868|3.7503|3.3973|3.8343|3.7969|4.3456|4.1479|4.3343|4.4707|4.3184|4.6597|5.146|5.5773|5.8941|6.7255|5.921|5.7711|6.0041|6.5855|8.0211|9.0788|8.478|9.1621|10.2625|9.565|10.0661|7.7776|7.8545|7.9939|9.0338|8.8471|8.5386|7.8972|8.0497|9.0626|8.7467|9.3684|9.8597|9.3629|10.659|10.8012|12.2812|12.6636|12.5695|14.242|15.07|14.9475|16.089|18.1114|19.5564|18.0505|20.5812|20.2948|19.2674|19.3211|20.7357|23.7981|26.4164|24.9539|24.5573|26.5911|29.2321|30.7718|33.0035|34.7591|35.7902|36.1475|37.7242|42.2368|45.0411|51.5133|53.8272|53.7642|53.9592|62.6742|70.0099|68.9725|67.2004|72.3351|86.3871|78.8173|72.4821|73.7269|79.0061|73.3144|71.0276|55.2201|59.0213|62.6701|69.886|83.9673|75.24|
2024-12-09 13:15:19|usa_0101|NEE|total_return_price|0|0.4641|0.447|0.4891|0.5032|0.4641|0.4532|0.5157|0.5595|0.5876|0.6407|0.572|0.7064|0.7812|0.82|0.7923|0.8413|0.8613|0.8666|0.8806|0.8144|0.8392|0.8995|0.9388|0.9519|0.9261|0.9788|1.0206|1.1939|1.0727|1.0417|0.9601|1.0298|1.0952|1.121|1.2635|1.4146|1.2989|1.381|1.4638|1.4838|1.5382|1.6117|1.691|1.7088|1.4733|1.3415|1.4795|1.6257|1.7039|1.8312|1.96|2.2468|2.2141|2.2747|2.1602|2.3206|2.2497|2.3731|2.6705|3.1073|3.402|3.3641|3.7506|3.3432|2.9175|3.0193|2.8107|2.4168|2.6351|2.8639|3.8421|4.2268|3.6428|3.6129|3.2|3.4535|3.6868|3.7503|3.3973|3.8343|3.7969|4.3456|4.1479|4.3343|4.4707|4.3184|4.6597|5.146|5.5773|5.8941|6.7255|5.921|5.7711|6.0041|6.5855|8.0211|9.0788|8.478|9.1621|10.2625|9.565|10.0661|7.7776|7.8545|7.9939|9.0338|8.8471|8.5386|7.8972|8.0497|9.0626|8.7467|9.3684|9.8597|9.3629|10.659|10.8012|12.2812|12.6636|12.5695|14.242|15.07|14.9475|16.089|18.1114|19.5564|18.0505|20.5812|20.2948|19.2674|19.3211|20.7357|23.7981|26.4164|24.9539|24.5573|26.5911|29.2321|30.7718|33.0035|34.7591|35.7902|36.1475|37.7242|42.2368|45.0411|51.5133|53.8272|53.7642|53.9592|62.6742|70.0099|68.9725|67.2004|72.3351|86.3871|78.8173|72.4821|73.7269|79.0061|73.3144|71.0276|55.2201|59.0213|62.6701|69.886|83.9673|75.24|
2024-12-09 13:15:25|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:25|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:27|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9157|22.201|30.8122|35.1997|44.5381|43.0131|38.6323|50.5817|52.6885|55.0665|57.7509|50.503|54.8326|55.1873|55.3297|58.9444|64.6884|56.9599|58.0254|64.4624|58.2052|60.1675|67.1162|77.1542|72.7386|85.3147|87.8405|65.8268|77.4036|73.8836|82.7857|90.7603|37.3697|58.0507|50.715|59.1676|69.5505|74.2457|56.8389|66.0813|72.0811|81.0909|76.786|97.3445|89.8383|87.9961|115.3492|131.416|153.1098|137.4086|129.1653|128.68|
2024-12-09 13:15:26|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9157|22.201|30.8122|35.1997|44.5381|43.0131|38.6323|50.5817|52.6885|55.0665|57.7509|50.503|54.8326|55.1873|55.3297|58.9444|64.6884|56.9599|58.0254|64.4624|58.2052|60.1675|67.1162|77.1542|72.7386|85.3147|87.8405|65.8268|77.4036|73.8836|82.7857|90.7603|37.3697|58.0507|50.715|59.1676|69.5505|74.2457|56.8389|66.0813|72.0811|81.0909|76.786|97.3445|89.8383|87.9961|115.3492|131.416|153.1098|137.4086|129.1653|128.68|
2024-12-09 13:15:30|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:30|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:32|usa_0107|ADP|total_return_price|0|1.0305|1.1847|1.0165|0.9955|0.9324|0.9955|1.0936|1.0936|1.2163|1.5002|1.388|1.6599|1.9711|2.0018|1.8028|2.0075|2.6475|2.7328|2.8757|2.5822|2.4522|2.3451|2.1436|2.2609|2.1381|2.3602|2.7677|2.9037|3.1732|3.296|2.9719|3.2231|3.8809|3.9325|4.2188|5.5405|5.555|5.2339|5.8167|6.5387|6.4464|5.9394|6.2362|6.8748|6.3939|6.6487|7.0616|7.3671|7.9547|7.9632|8.6528|9.4579|10.0602|9.8975|11.2081|11.0495|10.8228|12.0824|12.992|15.9893|17.7724|18.9888|19.601|21.0728|21.7933|23.224|23.6022|28.5489|25.7583|28.4951|35.6327|33.7928|29.0816|26.6322|25.2068|31.631|31.362|23.4988|18.824|21.3178|16.7969|18.5428|19.6996|21.854|23.2567|23.3094|23.0474|24.832|25.2687|23.687|24.3892|26.1244|26.1166|26.0453|27.3065|28.5605|28.2156|31.6087|30.1078|29.3772|28.1696|28.0325|28.7872|26.7163|24.1075|24.5107|27.4138|30.1071|31.5126|28.7673|30.2916|33.6149|37.5339|38.7997|34.9891|40.3857|41.5728|42.249|44.8271|43.8336|50.4203|53.733|56.8149|63.8136|61.3968|63.3853|66.807|67.4277|69.6645|65.6505|66.1715|70.1927|74.7907|77.0617|74.4222|87.2426|87.3893|87.9444|94.3301|101.6736|98.9963|117.6157|132.7231|116.1669|142.2599|147.9456|145.1584|154.1625|124.3477|136.2506|128.5005|163.1914|175.4517|185.7723|187.8398|232.7134|215.8144|200.1625|216.4844|229.7185|215.3222|213.8101|235.2056|229.1463|247.06|237.4897|276.73|304.56|
2024-12-09 13:15:31|usa_0107|ADP|total_return_price|0|1.0305|1.1847|1.0165|0.9955|0.9324|0.9955|1.0936|1.0936|1.2163|1.5002|1.388|1.6599|1.9711|2.0018|1.8028|2.0075|2.6475|2.7328|2.8757|2.5822|2.4522|2.3451|2.1436|2.2609|2.1381|2.3602|2.7677|2.9037|3.1732|3.296|2.9719|3.2231|3.8809|3.9325|4.2188|5.5405|5.555|5.2339|5.8167|6.5387|6.4464|5.9394|6.2362|6.8748|6.3939|6.6487|7.0616|7.3671|7.9547|7.9632|8.6528|9.4579|10.0602|9.8975|11.2081|11.0495|10.8228|12.0824|12.992|15.9893|17.7724|18.9888|19.601|21.0728|21.7933|23.224|23.6022|28.5489|25.7583|28.4951|35.6327|33.7928|29.0816|26.6322|25.2068|31.631|31.362|23.4988|18.824|21.3178|16.7969|18.5428|19.6996|21.854|23.2567|23.3094|23.0474|24.832|25.2687|23.687|24.3892|26.1244|26.1166|26.0453|27.3065|28.5605|28.2156|31.6087|30.1078|29.3772|28.1696|28.0325|28.7872|26.7163|24.1075|24.5107|27.4138|30.1071|31.5126|28.7673|30.2916|33.6149|37.5339|38.7997|34.9891|40.3857|41.5728|42.249|44.8271|43.8336|50.4203|53.733|56.8149|63.8136|61.3968|63.3853|66.807|67.4277|69.6645|65.6505|66.1715|70.1927|74.7907|77.0617|74.4222|87.2426|87.3893|87.9444|94.3301|101.6736|98.9963|117.6157|132.7231|116.1669|142.2599|147.9456|145.1584|154.1625|124.3477|136.2506|128.5005|163.1914|175.4517|185.7723|187.8398|232.7134|215.8144|200.1625|216.4844|229.7185|215.3222|213.8101|235.2056|229.1463|247.06|237.4897|276.73|304.56|
2024-12-09 13:15:37|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.281|2.9121|4.3308|3.3501|3.4845|5.7072|6.2697|10.2171|8.7487|5.7121|10.2868|10.9091|10.598|10.929|12.7136|12.9027|16.9473|17.2683|7.1109|6.4887|10.1002|10.4063|14.7744|17.2982|21.3577|23.1771|27.8414|35.923|34.2505|39.654|32.2468|29.0709|37.3293|30.9526|37.0356|42.8846|40.7292|43.5566|53.1043|60.7005|54.4881|54.0102|57.6242|56.2005|67.5302|72.4484|77.8743|70.4871|75.8732|81.0104|74.7283|78.7504|84.3754|89.1642|99.1498|113.4066|116.8015|146.5096|140.1777|151.836|165.2265|156.0572|149.8249|181.5042|156.9333|189.9567|249.1938|215.802|233.1749|239.0488|293.8057|225.0609|169.3283|173.0418|164.5396|167.2276|189.8273|233.3342|196.1891|279.8477|275.3285|247.2418|290.46||
2024-12-09 13:15:38|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.281|2.9121|4.3308|3.3501|3.4845|5.7072|6.2697|10.2171|8.7487|5.7121|10.2868|10.9091|10.598|10.929|12.7136|12.9027|16.9473|17.2683|7.1109|6.4887|10.1002|10.4063|14.7744|17.2982|21.3577|23.1771|27.8414|35.923|34.2505|39.654|32.2468|29.0709|37.3293|30.9526|37.0356|42.8846|40.7292|43.5566|53.1043|60.7005|54.4881|54.0102|57.6242|56.2005|67.5302|72.4484|77.8743|70.4871|75.8732|81.0104|74.7283|78.7504|84.3754|89.1642|99.1498|113.4066|116.8015|146.5096|140.1777|151.836|165.2265|156.0572|149.8249|181.5042|156.9333|189.9567|249.1938|215.802|233.1749|239.0488|293.8057|225.0609|169.3283|173.0418|164.5396|167.2276|189.8273|233.3342|196.1891|279.8477|275.3285|247.2418|290.46||
2024-12-09 13:15:42|usa_0109|GD|total_return_price|0|1.0355|1.2929|1.284|1.3917|1.0924|1.257|1.4366|1.6641|1.7479|1.7808|1.6671|1.6461|2.0462|1.8491|1.7334|1.6533|1.7624|1.6451|1.7218|1.214|1.3293|1.3379|1.2834|1.2986|1.3976|1.5103|1.5159|1.1775|0.9917|0.8542|0.6375|0.6912|0.9327|1.1783|1.3155|1.5362|1.8622|2.0872|2.4893|3.0488|4.4399|4.9852|5.9299|5.9749|5.5335|5.3517|5.778|5.7912|6.3077|6.0025|7.4843|8.1226|8.0874|8.6312|9.6521|9.9736|9.588|10.7017|12.5695|12.5021|12.489|13.5327|14.6943|17.3248|18.9397|20.3766|18.5373|15.7226|14.8935|15.7206|18.9914|23.6816|19.1209|23.8152|27.1338|24.5461|29.062|33.002|25.3104|24.7973|17.2713|22.8702|24.7314|28.7532|28.515|31.9364|32.8369|33.76|34.6737|35.7406|39.0066|37.3358|42.0346|43.1595|47.4211|49.3475|50.8549|52.2597|56.6455|59.885|56.2944|57.0905|50.1253|39.4231|28.6523|38.7387|45.18|47.9532|54.6004|41.9394|44.9832|51.1589|55.5235|54.7356|41.7862|49.1835|54.7053|49.5373|50.0438|53.2275|54.1803|60.6793|68.2825|75.042|86.0445|92.6118|101.527|110.5067|109.4817|115.4378|112.3908|112.4618|108.1206|115.9251|129.1794|144.4642|157.3092|167.217|174.2641|173.1468|188.7581|159.9743|176.5533|136.1957|147.4907|159.3765|161.0691|156.3461|117.9642|134.3544|125.3618|135.8021|166.8809|174.1607|182.5024|195.2494|227.1606|210.6961|202.0492|237.5955|219.7069|208.3331|215.2893|254.5263|278.3642|287.3091|300.7505|271.8|
2024-12-09 13:15:42|usa_0109|GD|total_return_price|0|1.0355|1.2929|1.284|1.3917|1.0924|1.257|1.4366|1.6641|1.7479|1.7808|1.6671|1.6461|2.0462|1.8491|1.7334|1.6533|1.7624|1.6451|1.7218|1.214|1.3293|1.3379|1.2834|1.2986|1.3976|1.5103|1.5159|1.1775|0.9917|0.8542|0.6375|0.6912|0.9327|1.1783|1.3155|1.5362|1.8622|2.0872|2.4893|3.0488|4.4399|4.9852|5.9299|5.9749|5.5335|5.3517|5.778|5.7912|6.3077|6.0025|7.4843|8.1226|8.0874|8.6312|9.6521|9.9736|9.588|10.7017|12.5695|12.5021|12.489|13.5327|14.6943|17.3248|18.9397|20.3766|18.5373|15.7226|14.8935|15.7206|18.9914|23.6816|19.1209|23.8152|27.1338|24.5461|29.062|33.002|25.3104|24.7973|17.2713|22.8702|24.7314|28.7532|28.515|31.9364|32.8369|33.76|34.6737|35.7406|39.0066|37.3358|42.0346|43.1595|47.4211|49.3475|50.8549|52.2597|56.6455|59.885|56.2944|57.0905|50.1253|39.4231|28.6523|38.7387|45.18|47.9532|54.6004|41.9394|44.9832|51.1589|55.5235|54.7356|41.7862|49.1835|54.7053|49.5373|50.0438|53.2275|54.1803|60.6793|68.2825|75.042|86.0445|92.6118|101.527|110.5067|109.4817|115.4378|112.3908|112.4618|108.1206|115.9251|129.1794|144.4642|157.3092|167.217|174.2641|173.1468|188.7581|159.9743|176.5533|136.1957|147.4907|159.3765|161.0691|156.3461|117.9642|134.3544|125.3618|135.8021|166.8809|174.1607|182.5024|195.2494|227.1606|210.6961|202.0492|237.5955|219.7069|208.3331|215.2893|254.5263|278.3642|287.3091|300.7505|271.8|
2024-12-09 13:15:48|usa_0110|D|total_return_price|0|1.044|0.9918|1.015|1.0266|1.0034|1.0788|1.189|1.3398|1.3687|1.5311|1.3456|1.6471|1.8949|2.0196|2.1637|2.1913|2.2769|2.2155|2.1745|2.1939|2.2661|2.3767|2.4067|2.4019|2.3762|2.6122|2.6218|2.9155|2.7901|2.8264|2.7699|3.1026|3.2433|3.2506|3.6809|4.0414|3.825|4.2016|4.3471|4.4716|5.0379|5.1835|5.7088|5.4314|4.8636|4.4942|4.6805|4.604|4.6817|4.8318|5.0703|5.6496|5.4956|5.657|5.4294|5.6319|5.4069|5.527|5.8361|6.6681|6.6854|6.5967|7.3363|7.7915|6.2585|7.448|7.8683|6.9388|6.9153|7.8474|10.7295|12.5094|12.1554|11.4499|11.4173|11.6865|12.8121|13.1449|10.1749|11.155|11.3813|13.3438|12.9887|13.5375|13.7776|13.6475|14.2674|14.9598|16.5961|16.5205|19.5625|17.6852|15.9592|17.4575|18.0071|19.9073|21.2527|20.8324|20.5156|23.293|20.2351|23.7361|21.5754|18.2698|16.0189|17.5179|18.3176|20.9118|22.3519|21.3119|24.2685|24.0045|25.3915|27.7042|29.4343|31.0745|30.2915|32.266|31.945|31.5868|35.8391|35.3586|39.263|41.0079|45.3836|46.1211|44.9424|50.437|46.8921|44.6497|47.4307|46.0159|51.6212|54.0761|52.0223|54.1453|55.3766|55.2201|55.9629|59.5128|50.0703|51.2911|53.4873|54.995|59.7343|60.9693|64.6521|66.8175|58.8793|66.9393|65.8617|63.2456|64.4685|62.9593|62.9911|68.3782|74.5785|70.6126|61.6487|55.3038|51.0471|47.9216|41.8984|44.7227|47.4618|47.8758|57.1439|56.05|
2024-12-09 13:15:48|usa_0110|D|total_return_price|0|1.044|0.9918|1.015|1.0266|1.0034|1.0788|1.189|1.3398|1.3687|1.5311|1.3456|1.6471|1.8949|2.0196|2.1637|2.1913|2.2769|2.2155|2.1745|2.1939|2.2661|2.3767|2.4067|2.4019|2.3762|2.6122|2.6218|2.9155|2.7901|2.8264|2.7699|3.1026|3.2433|3.2506|3.6809|4.0414|3.825|4.2016|4.3471|4.4716|5.0379|5.1835|5.7088|5.4314|4.8636|4.4942|4.6805|4.604|4.6817|4.8318|5.0703|5.6496|5.4956|5.657|5.4294|5.6319|5.4069|5.527|5.8361|6.6681|6.6854|6.5967|7.3363|7.7915|6.2585|7.448|7.8683|6.9388|6.9153|7.8474|10.7295|12.5094|12.1554|11.4499|11.4173|11.6865|12.8121|13.1449|10.1749|11.155|11.3813|13.3438|12.9887|13.5375|13.7776|13.6475|14.2674|14.9598|16.5961|16.5205|19.5625|17.6852|15.9592|17.4575|18.0071|19.9073|21.2527|20.8324|20.5156|23.293|20.2351|23.7361|21.5754|18.2698|16.0189|17.5179|18.3176|20.9118|22.3519|21.3119|24.2685|24.0045|25.3915|27.7042|29.4343|31.0745|30.2915|32.266|31.945|31.5868|35.8391|35.3586|39.263|41.0079|45.3836|46.1211|44.9424|50.437|46.8921|44.6497|47.4307|46.0159|51.6212|54.0761|52.0223|54.1453|55.3766|55.2201|55.9629|59.5128|50.0703|51.2911|53.4873|54.995|59.7343|60.9693|64.6521|66.8175|58.8793|66.9393|65.8617|63.2456|64.4685|62.9593|62.9911|68.3782|74.5785|70.6126|61.6487|55.3038|51.0471|47.9216|41.8984|44.7227|47.4618|47.8758|57.1439|56.05|
2024-12-09 13:15:55|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:55|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:56|usa_0112|KMB|total_return_price|0|1.1979|1.4316|1.5474|1.5495|1.5326|1.3558|1.5326|1.6042|1.6379|1.9916|2.0632|2.2774|2.9472|3.1634|2.831|2.8005|3.9815|3.9029|4.1433|3.6059|3.9057|4.5406|4.2337|4.3285|4.5847|4.6327|5.1688|5.6911|5.0611|5.6677|5.4535|6.7737|7.14|7.8342|7.4027|8.4646|8.9465|9.9268|9.2155|10.1661|9.5113|8.6831|8.676|9.2648|9.5226|9.6019|10.7539|9.5858|9.9841|11.2515|12.7076|15.7659|14.2582|14.9067|17.1121|18.5903|19.5103|19.6104|19.3936|19.6386|20.0558|18.4531|16.4071|22.1898|19.6314|23.4506|21.7069|27.0933|23.4009|24.0893|23.5478|29.9524|28.8625|23.9033|26.6367|25.8249|28.0623|27.0458|24.843|20.9517|20.2263|23.3595|23.1534|26.8324|28.8423|30.3092|29.9021|31.1919|31.3756|30.0931|28.8372|29.1246|28.4687|30.6499|32.7286|34.2839|34.8396|34.2891|36.3069|36.1233|33.944|31.7402|34.7613|28.5771|25.3286|29.1387|33.1298|36.1252|36.0661|35.1719|38.1317|37.3689|39.1272|40.3477|43.5108|45.5431|46.2392|52.9376|54.7123|54.3402|63.622|63.6276|62.2831|69.6046|74.048|75.2935|73.4183|82.8743|77.4457|77.2487|80.1648|94.2742|100.3148|103.2594|95.4212|87.0284|101.1169|99.9212|91.8155|94.894|87.3946|84.4315|91.8714|92.94|101.9687|110.5412|118.6716|115.7796|108.4141|120.7552|127.0142|116.8821|121.6024|118.0228|117.7897|128.1778|111.4519|123.3964|103.6966|126.1532|125.9317|130.6768|115.4635|117.2237|126.0189|135.8508|141.0235|134.73|
2024-12-09 13:15:57|usa_0112|KMB|total_return_price|0|1.1979|1.4316|1.5474|1.5495|1.5326|1.3558|1.5326|1.6042|1.6379|1.9916|2.0632|2.2774|2.9472|3.1634|2.831|2.8005|3.9815|3.9029|4.1433|3.6059|3.9057|4.5406|4.2337|4.3285|4.5847|4.6327|5.1688|5.6911|5.0611|5.6677|5.4535|6.7737|7.14|7.8342|7.4027|8.4646|8.9465|9.9268|9.2155|10.1661|9.5113|8.6831|8.676|9.2648|9.5226|9.6019|10.7539|9.5858|9.9841|11.2515|12.7076|15.7659|14.2582|14.9067|17.1121|18.5903|19.5103|19.6104|19.3936|19.6386|20.0558|18.4531|16.4071|22.1898|19.6314|23.4506|21.7069|27.0933|23.4009|24.0893|23.5478|29.9524|28.8625|23.9033|26.6367|25.8249|28.0623|27.0458|24.843|20.9517|20.2263|23.3595|23.1534|26.8324|28.8423|30.3092|29.9021|31.1919|31.3756|30.0931|28.8372|29.1246|28.4687|30.6499|32.7286|34.2839|34.8396|34.2891|36.3069|36.1233|33.944|31.7402|34.7613|28.5771|25.3286|29.1387|33.1298|36.1252|36.0661|35.1719|38.1317|37.3689|39.1272|40.3477|43.5108|45.5431|46.2392|52.9376|54.7123|54.3402|63.622|63.6276|62.2831|69.6046|74.048|75.2935|73.4183|82.8743|77.4457|77.2487|80.1648|94.2742|100.3148|103.2594|95.4212|87.0284|101.1169|99.9212|91.8155|94.894|87.3946|84.4315|91.8714|92.94|101.9687|110.5412|118.6716|115.7796|108.4141|120.7552|127.0142|116.8821|121.6024|118.0228|117.7897|128.1778|111.4519|123.3964|103.6966|126.1532|125.9317|130.6768|115.4635|117.2237|126.0189|135.8508|141.0235|134.73|
2024-12-09 13:16:04|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2669|15.3904|19.0417|19.4708|22.5728|18.7073|18.1346|14.9372|23.3364|37.7009|31.831|28.7767|28.9199|14.1259|15.7828|10.6059|7.2309|4.1996|2.6343|1.2141|2.6954|4.2149|6.7575|7.7502|8.2617|8.6664|11.6061|11.7207|14.0495|13.9197|16.0501|19.0509|20.6925|23.1512|23.7621|27.87|28.4656|29.7407|32.0696|33.2455|32.5277|29.9393|32.2605|27.4653|22.3876|23.2352|24.0751|27.7937|32.9935|32.5354|33.9785|39.1402|39.4303|39.5678|39.9572|41.0796|46.0934|48.4054|54.0468|55.371|60.121|59.8487|57.3293|58.2969|63.0064|64.6246|71.585|74.7696|79.2393|75.4717|75.4643|71.5325|79.2401|83.67|93.7719|94|88.1343|101.3612|111.4611|115.7006|121.3741|123.6456|123.985|125.6463|137.5451|171.3423|179.3556|194.8219|203.3826|192.7011|230.7161|216.7614|202.4018|215.567|246.028|242.8476|268.964|231.0056|237.6882|199.6622|199.9258|192.8294|185.8887|157.623|210.6639|192.8158|192.976|230.8802|207.1|
2024-12-09 13:16:04|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2669|15.3904|19.0417|19.4708|22.5728|18.7073|18.1346|14.9372|23.3364|37.7009|31.831|28.7767|28.9199|14.1259|15.7828|10.6059|7.2309|4.1996|2.6343|1.2141|2.6954|4.2149|6.7575|7.7502|8.2617|8.6664|11.6061|11.7207|14.0495|13.9197|16.0501|19.0509|20.6925|23.1512|23.7621|27.87|28.4656|29.7407|32.0696|33.2455|32.5277|29.9393|32.2605|27.4653|22.3876|23.2352|24.0751|27.7937|32.9935|32.5354|33.9785|39.1402|39.4303|39.5678|39.9572|41.0796|46.0934|48.4054|54.0468|55.371|60.121|59.8487|57.3293|58.2969|63.0064|64.6246|71.585|74.7696|79.2393|75.4717|75.4643|71.5325|79.2401|83.67|93.7719|94|88.1343|101.3612|111.4611|115.7006|121.3741|123.6456|123.985|125.6463|137.5451|171.3423|179.3556|194.8219|203.3826|192.7011|230.7161|216.7614|202.4018|215.567|246.028|242.8476|268.964|231.0056|237.6882|199.6622|199.9258|192.8294|185.8887|157.623|210.6639|192.8158|192.976|230.8802|207.1|
2024-12-09 13:16:09|usa_0114|EMR|total_return_price|0|1.6852|1.7601|1.7494|1.8965|1.7788|1.8136|1.934|1.9821|2.0035|2.0918|1.966|2.3165|2.6323|2.521|2.3524|2.4665|3.086|3.2422|3.6533|3.1504|2.785|2.993|2.7983|2.8604|2.922|3.2452|3.4514|3.7981|3.9155|4.0576|3.2202|3.806|4.5084|4.7721|5.0117|5.7099|5.5246|5.1291|5.7749|5.8691|6.2409|6.2928|6.3982|6.5926|6.5364|6.3022|6.6492|7.0036|7.5159|8.1307|8.1863|9.4217|9.3626|10.5397|10.5708|11.4246|10.6686|13.1206|13.7951|13.5885|15.7685|14.6569|15.1999|14.8477|13.0665|15.5908|15.7502|14.3899|13.3606|15.3542|17.13|20.2566|16.0228|15.7267|12.3173|15.0554|15.2343|14.2977|11.8386|13.8086|12.4214|14.108|14.6455|18.1327|16.8852|18.033|17.6776|20.1457|18.7733|18.222|21.0173|22.0039|24.7651|24.9455|25.101|26.5532|26.1044|28.5123|32.6058|34.9016|31.8843|30.8028|25.5645|23.1854|18.284|20.9226|26.1217|27.9881|33.3169|29.1111|35.321|38.5801|39.6535|38.4134|28.4301|32.3178|36.4781|32.8304|34.2862|37.9291|40.2977|39.6137|47.3039|51.6454|49.4857|49.4713|46.9756|46.6774|43.1629|42.5884|34.2662|37.4739|43.0415|41.6542|43.9149|45.3458|49.0559|49.261|52.3372|58.5186|57.7442|58.8512|65.6166|51.571|59.5237|58.4392|59.0683|67.8338|42.668|56.0848|59.7013|73.6734|83.1966|89.2307|87.7643|87.0783|92.3194|75.3581|69.7809|92.0728|84.0257|87.7125|94.2196|95.5287|111.8737|109.1573|108.9228|130.98|
2024-12-09 13:16:09|usa_0114|EMR|total_return_price|0|1.6852|1.7601|1.7494|1.8965|1.7788|1.8136|1.934|1.9821|2.0035|2.0918|1.966|2.3165|2.6323|2.521|2.3524|2.4665|3.086|3.2422|3.6533|3.1504|2.785|2.993|2.7983|2.8604|2.922|3.2452|3.4514|3.7981|3.9155|4.0576|3.2202|3.806|4.5084|4.7721|5.0117|5.7099|5.5246|5.1291|5.7749|5.8691|6.2409|6.2928|6.3982|6.5926|6.5364|6.3022|6.6492|7.0036|7.5159|8.1307|8.1863|9.4217|9.3626|10.5397|10.5708|11.4246|10.6686|13.1206|13.7951|13.5885|15.7685|14.6569|15.1999|14.8477|13.0665|15.5908|15.7502|14.3899|13.3606|15.3542|17.13|20.2566|16.0228|15.7267|12.3173|15.0554|15.2343|14.2977|11.8386|13.8086|12.4214|14.108|14.6455|18.1327|16.8852|18.033|17.6776|20.1457|18.7733|18.222|21.0173|22.0039|24.7651|24.9455|25.101|26.5532|26.1044|28.5123|32.6058|34.9016|31.8843|30.8028|25.5645|23.1854|18.284|20.9226|26.1217|27.9881|33.3169|29.1111|35.321|38.5801|39.6535|38.4134|28.4301|32.3178|36.4781|32.8304|34.2862|37.9291|40.2977|39.6137|47.3039|51.6454|49.4857|49.4713|46.9756|46.6774|43.1629|42.5884|34.2662|37.4739|43.0415|41.6542|43.9149|45.3458|49.0559|49.261|52.3372|58.5186|57.7442|58.8512|65.6166|51.571|59.5237|58.4392|59.0683|67.8338|42.668|56.0848|59.7013|73.6734|83.1966|89.2307|87.7643|87.0783|92.3194|75.3581|69.7809|92.0728|84.0257|87.7125|94.2196|95.5287|111.8737|109.1573|108.9228|130.98|
2024-12-09 13:16:15|usa_0115|SO|total_return_price|0|0.3001|0.3001|0.3193|0.3144|0.2952|0.2856|0.3313|0.3625|0.3841|0.4249|0.3745|0.4273|0.4888|0.4914|0.5161|0.5624|0.6033|0.5754|0.548|0.5743|0.5959|0.6404|0.6193|0.6708|0.7197|0.8513|0.9036|1.0025|0.9335|0.9314|0.9068|1.1013|1.1689|1.1598|1.311|1.5401|1.4681|1.6517|1.8448|1.916|2.1738|2.1957|2.3981|2.4009|2.1146|2.1382|2.1786|2.3978|2.5027|2.8158|3.0269|3.2396|3.2061|3.3855|3.1656|3.2583|3.1172|3.3146|3.5032|4.1116|4.4975|4.5926|4.988|5.0195|4.108|4.7673|4.729|4.4076|4.1702|4.5609|6.4854|6.7683|7.2798|8.0217|8.3926|8.9983|9.5333|9.9795|10.6099|10.5848|10.7302|11.8965|11.3438|11.8281|12.065|11.663|12.1521|13.7408|13.1869|14.5271|15.1434|14.7802|14.179|14.0394|15.2681|16.5062|16.5881|15.6858|16.7897|18.1318|16.8489|16.711|18.2503|18.1351|15.1937|15.6902|16.1694|17.2437|17.3921|17.6833|20.0366|20.8165|21.0052|22.53|23.9215|26.4234|25.917|26.9955|27.1508|25.4852|28.2427|26.8481|25.3402|25.6073|27.7141|28.954|28.1836|32.0717|29.2375|28.0164|30.2409|32.0409|35.8186|37.552|36.305|35.219|36.0591|35.0909|36.4458|36.0699|33.939|35.6837|34.0253|34.7166|41.3548|44.7487|50.5461|52.6486|45.1497|43.7514|46.2898|52.9791|54.1744|53.2712|55.11|61.6335|65.8361|65.3463|62.8619|66.713|65.6815|66.9417|62.3112|68.1895|70.5034|76.9307|90.18|84.81|
2024-12-09 13:16:15|usa_0115|SO|total_return_price|0|0.3001|0.3001|0.3193|0.3144|0.2952|0.2856|0.3313|0.3625|0.3841|0.4249|0.3745|0.4273|0.4888|0.4914|0.5161|0.5624|0.6033|0.5754|0.548|0.5743|0.5959|0.6404|0.6193|0.6708|0.7197|0.8513|0.9036|1.0025|0.9335|0.9314|0.9068|1.1013|1.1689|1.1598|1.311|1.5401|1.4681|1.6517|1.8448|1.916|2.1738|2.1957|2.3981|2.4009|2.1146|2.1382|2.1786|2.3978|2.5027|2.8158|3.0269|3.2396|3.2061|3.3855|3.1656|3.2583|3.1172|3.3146|3.5032|4.1116|4.4975|4.5926|4.988|5.0195|4.108|4.7673|4.729|4.4076|4.1702|4.5609|6.4854|6.7683|7.2798|8.0217|8.3926|8.9983|9.5333|9.9795|10.6099|10.5848|10.7302|11.8965|11.3438|11.8281|12.065|11.663|12.1521|13.7408|13.1869|14.5271|15.1434|14.7802|14.179|14.0394|15.2681|16.5062|16.5881|15.6858|16.7897|18.1318|16.8489|16.711|18.2503|18.1351|15.1937|15.6902|16.1694|17.2437|17.3921|17.6833|20.0366|20.8165|21.0052|22.53|23.9215|26.4234|25.917|26.9955|27.1508|25.4852|28.2427|26.8481|25.3402|25.6073|27.7141|28.954|28.1836|32.0717|29.2375|28.0164|30.2409|32.0409|35.8186|37.552|36.305|35.219|36.0591|35.0909|36.4458|36.0699|33.939|35.6837|34.0253|34.7166|41.3548|44.7487|50.5461|52.6486|45.1497|43.7514|46.2898|52.9791|54.1744|53.2712|55.11|61.6335|65.8361|65.3463|62.8619|66.713|65.6815|66.9417|62.3112|68.1895|70.5034|76.9307|90.18|84.81|
2024-12-09 13:16:21|usa_0116|KR|total_return_price|0.69174311926606|-1.8124|-1.9158|-1.7455|-1.4596|-1.6299|-1.6603|-1.8185|-1.9401|-2.0678|-2.0556|-2.1773|-2.3248|-2.5271|-3.0999|-3.4222|-3.4627|-3.4388|-3.9274|-2.7647|-3.5005|-3.4742|-3.6224|-1.9531|0.9429|0.999|1.6163|1.3694|1.1337|1.0888|1.448|1.0102|2.2|2.0092|1.7286|1.6163|1.5378|1.549|1.3245|1.1449|1.7174|1.7398|1.6276|1.7623|2.1439|2.0429|2.2449|2.3462|2.3685|2.2786|2.7949|2.997|3.6368|3.6929|3.4123|4.0072|4.5796|4.9388|5.3092|5.8592|8.2949|7.5204|8.497|9.9674|10.7531|9.7541|9.4511|7.4756|6.3082|6.6674|7.4307|8.1041|9.2634|8.114|9.4681|8.7857|7.9596|8.1787|6.9969|5.3159|4.7233|5.1364|6.0882|6.2822|5.9768|6.2857|5.6751|5.4273|5.7577|5.6644|7.1298|7.1478|7.313|7.2771|8.2627|8.1271|10.2644|10.7222|9.4569|10.7381|9.3336|10.0134|10.4264|10.1542|7.9055|8.0545|7.9984|8.6904|8.2075|8.4235|8.0601|8.4085|9.2471|9.3783|9.6355|9.0239|9.527|9.1495|8.7606|10.0171|13.3125|13.8106|15.8439|17.351|17.8283|18.8044|20.0762|22.9102|31.7079|28.5023|32.545|31.439|31.9948|29.6025|28.6842|26.0875|25.0151|25.1508|20.8826|17.7233|20.7058|21.7869|25.2105|25.9929|21.6872|22.7275|18.758|21.9956|27.1991|28.5446|31.5643|29.3763|33.1867|33.6938|37.7151|37.267|53.935|50.7292|43.8288|44.8783|47.3867|46.6765|46.9343|44.0397|56.1788|54.458|53.8757|55.4679||
2024-12-09 13:16:21|usa_0116|KR|total_return_price|0.69174311926606|-1.8124|-1.9158|-1.7455|-1.4596|-1.6299|-1.6603|-1.8185|-1.9401|-2.0678|-2.0556|-2.1773|-2.3248|-2.5271|-3.0999|-3.4222|-3.4627|-3.4388|-3.9274|-2.7647|-3.5005|-3.4742|-3.6224|-1.9531|0.9429|0.999|1.6163|1.3694|1.1337|1.0888|1.448|1.0102|2.2|2.0092|1.7286|1.6163|1.5378|1.549|1.3245|1.1449|1.7174|1.7398|1.6276|1.7623|2.1439|2.0429|2.2449|2.3462|2.3685|2.2786|2.7949|2.997|3.6368|3.6929|3.4123|4.0072|4.5796|4.9388|5.3092|5.8592|8.2949|7.5204|8.497|9.9674|10.7531|9.7541|9.4511|7.4756|6.3082|6.6674|7.4307|8.1041|9.2634|8.114|9.4681|8.7857|7.9596|8.1787|6.9969|5.3159|4.7233|5.1364|6.0882|6.2822|5.9768|6.2857|5.6751|5.4273|5.7577|5.6644|7.1298|7.1478|7.313|7.2771|8.2627|8.1271|10.2644|10.7222|9.4569|10.7381|9.3336|10.0134|10.4264|10.1542|7.9055|8.0545|7.9984|8.6904|8.2075|8.4235|8.0601|8.4085|9.2471|9.3783|9.6355|9.0239|9.527|9.1495|8.7606|10.0171|13.3125|13.8106|15.8439|17.351|17.8283|18.8044|20.0762|22.9102|31.7079|28.5023|32.545|31.439|31.9948|29.6025|28.6842|26.0875|25.0151|25.1508|20.8826|17.7233|20.7058|21.7869|25.2105|25.9929|21.6872|22.7275|18.758|21.9956|27.1991|28.5446|31.5643|29.3763|33.1867|33.6938|37.7151|37.267|53.935|50.7292|43.8288|44.8783|47.3867|46.6765|46.9343|44.0397|56.1788|54.458|53.8757|55.4679||
2024-12-09 13:16:28|usa_0117|HAL|total_return_price|0|3.9403|4.7226|4.9399|4.6792|4.9689|3.8969|3.81|3.1513|3.3863|3.2342|2.8196|3.0407|2.5529|2.5413|2.5146|2.8479|4.125|4.5112|4.6749|2.9864|4.1217|3.6034|3.1274|3.5035|3.8037|4.219|4.8238|5.5171|5.8902|6.2816|6.7391|6.0207|6.1329|4.87|4.5832|3.8586|3.144|3.6727|4.7618|4.0316|5.1215|5.421|5.3132|4.5988|4.2542|4.9685|4.6616|4.9401|5.4636|5.406|6.3539|7.7507|9.1682|8.9869|8.3987|9.8835|11.157|13.0931|17.2267|17.2457|16.7096|14.876|9.5799|9.9751|13.0205|15.3497|13.9474|13.7352|14.0412|16.2035|16.8441|12.5198|12.7315|12.3666|7.8687|4.5984|6.0378|5.6768|4.6358|6.7634|7.5396|8.41|8.9131|9.6076|11.2732|11.2659|12.6056|14.7273|16.2786|18.0509|25.9188|23.484|27.7362|28.2457|21.7056|23.7437|24.3286|26.5108|29.5884|29.2844|30.4543|41.1693|25.1762|14.2036|12.1519|16.3267|21.4704|23.895|23.9987|19.6225|26.514|32.8136|40.1314|41.1386|24.6705|27.9706|26.968|23.1374|27.5323|28.4269|33.2163|34.3959|39.7995|42.0699|48.9465|59.1573|53.8622|32.9855|36.9564|36.4186|30.0309|29.0493|30.6511|39.0278|38.8363|46.9621|42.8711|37.3568|40.4475|43.121|41.5798|40.0649|36.2004|23.7406|26.323|20.6012|17.2418|22.5778|6.3871|12.1482|11.3093|17.785|20.2336|21.8425|20.4711|21.6964|36.0557|29.9444|23.603|37.8501|30.5655|32.0341|39.4852|35.4001|38.7898|33.4076|28.8943|28.78|
2024-12-09 13:16:28|usa_0117|HAL|total_return_price|0|3.9403|4.7226|4.9399|4.6792|4.9689|3.8969|3.81|3.1513|3.3863|3.2342|2.8196|3.0407|2.5529|2.5413|2.5146|2.8479|4.125|4.5112|4.6749|2.9864|4.1217|3.6034|3.1274|3.5035|3.8037|4.219|4.8238|5.5171|5.8902|6.2816|6.7391|6.0207|6.1329|4.87|4.5832|3.8586|3.144|3.6727|4.7618|4.0316|5.1215|5.421|5.3132|4.5988|4.2542|4.9685|4.6616|4.9401|5.4636|5.406|6.3539|7.7507|9.1682|8.9869|8.3987|9.8835|11.157|13.0931|17.2267|17.2457|16.7096|14.876|9.5799|9.9751|13.0205|15.3497|13.9474|13.7352|14.0412|16.2035|16.8441|12.5198|12.7315|12.3666|7.8687|4.5984|6.0378|5.6768|4.6358|6.7634|7.5396|8.41|8.9131|9.6076|11.2732|11.2659|12.6056|14.7273|16.2786|18.0509|25.9188|23.484|27.7362|28.2457|21.7056|23.7437|24.3286|26.5108|29.5884|29.2844|30.4543|41.1693|25.1762|14.2036|12.1519|16.3267|21.4704|23.895|23.9987|19.6225|26.514|32.8136|40.1314|41.1386|24.6705|27.9706|26.968|23.1374|27.5323|28.4269|33.2163|34.3959|39.7995|42.0699|48.9465|59.1573|53.8622|32.9855|36.9564|36.4186|30.0309|29.0493|30.6511|39.0278|38.8363|46.9621|42.8711|37.3568|40.4475|43.121|41.5798|40.0649|36.2004|23.7406|26.323|20.6012|17.2418|22.5778|6.3871|12.1482|11.3093|17.785|20.2336|21.8425|20.4711|21.6964|36.0557|29.9444|23.603|37.8501|30.5655|32.0341|39.4852|35.4001|38.7898|33.4076|28.8943|28.78|
2024-12-09 13:16:34|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2266|0.2909|0.5701|0.5209|0.4892|0.5936|2.0517|2.3462|1.2458|1.464|1.3631|1.1285|1.5935|0.8409|1.5383|1.5804|2.0177|2.1574|2.7114|2.5267|2.7467|4.106|5.1398|5.0958|5.7231|6.8718|9.534|10.4057|10.6151|10.4935|11.3224|13.399|15.1738|16.6693|17.3788|19.8811|16.8923|17.9712|15.2887|12.9868|14.6445|10.284|8.1353|9.3651|12.0273|17.4148|20.4194|22.9645|22.5501|29.0413|33.0143|36.6676|33.0368|28.2439|28.9692|34.663|27.0277|31.4828|33.2811|34.5148|28.2169|36.9919|45.4876|45.5867|44.0641|40.3343|47.4426|56.2086|55.0374|56.4068|54.0734|56.4879|51.5688|42.983|50.4787|53.6229|59.9607|65.6452|64.3978|73.1733|71.9901|70.5014|58.1749|66.5772|58.4465|55.7462|57.5512|43.2584|53.113|65.105|77.0764|73.704|65.5666|70.4732|84.503|85.6665|64.7256|55.304|55.3147|59.1877|63.7077|66.3872|74.3316|72.4056|67.4672|76.8788|81.145|
2024-12-09 13:16:35|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2266|0.2909|0.5701|0.5209|0.4892|0.5936|2.0517|2.3462|1.2458|1.464|1.3631|1.1285|1.5935|0.8409|1.5383|1.5804|2.0177|2.1574|2.7114|2.5267|2.7467|4.106|5.1398|5.0958|5.7231|6.8718|9.534|10.4057|10.6151|10.4935|11.3224|13.399|15.1738|16.6693|17.3788|19.8811|16.8923|17.9712|15.2887|12.9868|14.6445|10.284|8.1353|9.3651|12.0273|17.4148|20.4194|22.9645|22.5501|29.0413|33.0143|36.6676|33.0368|28.2439|28.9692|34.663|27.0277|31.4828|33.2811|34.5148|28.2169|36.9919|45.4876|45.5867|44.0641|40.3343|47.4426|56.2086|55.0374|56.4068|54.0734|56.4879|51.5688|42.983|50.4787|53.6229|59.9607|65.6452|64.3978|73.1733|71.9901|70.5014|58.1749|66.5772|58.4465|55.7462|57.5512|43.2584|53.113|65.105|77.0764|73.704|65.5666|70.4732|84.503|85.6665|64.7256|55.304|55.3147|59.1877|63.7077|66.3872|74.3316|72.4056|67.4672|76.8788|81.145|
2024-12-09 13:16:39|usa_0120|BAX|total_return_price|0|1.6262|1.89|1.8624|1.4647|1.0631|0.9686|0.9056|0.8269|0.9922|0.9686|0.8032|1.0038|1.1678|1.2281|1.0444|1.2786|1.6331|1.6481|1.9426|1.5654|1.5981|1.4315|1.2617|1.2703|1.4252|1.5362|1.7233|1.8937|1.8601|1.8654|1.8998|2.2187|2.6766|2.6242|2.7638|3.32|3.0333|3.0881|2.8122|2.8146|2.6518|2.5712|2.0353|2.2766|2.1589|2.553|2.7851|2.8496|3.3543|3.6178|4.1468|4.2774|4.6786|4.9459|4.9568|4.4075|4.6922|5.9392|5.8075|5.6684|6.2605|6.1774|6.9013|7.5299|7.7911|7.2191|7.2444|7.622|7.6069|9.3465|10.6093|12.0446|12.8394|13.3659|15.0161|14.9403|16.5812|12.3829|8.5107|8.0767|5.3768|7.4998|8.3825|9.1366|9.2473|10.3235|9.6275|10.6959|10.5224|11.4886|12.3464|11.9834|12.3526|11.7002|14.4692|15.1227|17.2797|18.5835|18.6707|19.3879|19.445|21.6433|22.3487|18.4136|17.7643|18.5545|20.1437|20.9333|20.9501|14.8207|17.6108|18.9032|20.2976|22.7557|21.6306|19.2947|23.564|21.211|24.3955|27.3291|30.1361|29.1143|27.9725|30.0182|32.178|32.0326|32.2128|33.3279|31.5963|32.7231|28.3834|33.0629|35.7049|39.422|41.6122|38.8752|45.5847|53.3583|55.4506|57.2613|57.7519|65.7396|68.8099|58.9149|72.9646|73.7046|78.917|75.6453|73.6332|78.2982|73.3412|73.4126|77.4053|74.1354|74.3392|79.6365|72.172|60.0172|50.5826|48.1153|38.561|43.6253|36.3888|37.5752|41.8327|33.0264|37.7762|31.8|
2024-12-09 13:16:39|usa_0120|BAX|total_return_price|0|1.6262|1.89|1.8624|1.4647|1.0631|0.9686|0.9056|0.8269|0.9922|0.9686|0.8032|1.0038|1.1678|1.2281|1.0444|1.2786|1.6331|1.6481|1.9426|1.5654|1.5981|1.4315|1.2617|1.2703|1.4252|1.5362|1.7233|1.8937|1.8601|1.8654|1.8998|2.2187|2.6766|2.6242|2.7638|3.32|3.0333|3.0881|2.8122|2.8146|2.6518|2.5712|2.0353|2.2766|2.1589|2.553|2.7851|2.8496|3.3543|3.6178|4.1468|4.2774|4.6786|4.9459|4.9568|4.4075|4.6922|5.9392|5.8075|5.6684|6.2605|6.1774|6.9013|7.5299|7.7911|7.2191|7.2444|7.622|7.6069|9.3465|10.6093|12.0446|12.8394|13.3659|15.0161|14.9403|16.5812|12.3829|8.5107|8.0767|5.3768|7.4998|8.3825|9.1366|9.2473|10.3235|9.6275|10.6959|10.5224|11.4886|12.3464|11.9834|12.3526|11.7002|14.4692|15.1227|17.2797|18.5835|18.6707|19.3879|19.445|21.6433|22.3487|18.4136|17.7643|18.5545|20.1437|20.9333|20.9501|14.8207|17.6108|18.9032|20.2976|22.7557|21.6306|19.2947|23.564|21.211|24.3955|27.3291|30.1361|29.1143|27.9725|30.0182|32.178|32.0326|32.2128|33.3279|31.5963|32.7231|28.3834|33.0629|35.7049|39.422|41.6122|38.8752|45.5847|53.3583|55.4506|57.2613|57.7519|65.7396|68.8099|58.9149|72.9646|73.7046|78.917|75.6453|73.6332|78.2982|73.3412|73.4126|77.4053|74.1354|74.3392|79.6365|72.172|60.0172|50.5826|48.1153|38.561|43.6253|36.3888|37.5752|41.8327|33.0264|37.7762|31.8|
2024-12-09 13:16:46|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93||
2024-12-09 13:16:45|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93||
2024-12-09 13:16:50|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7886|7.4082|10.5094|14.6607|17.6551|17.2569|12.4565|17.1443|22.3169|21.9017|27.6667|31.4162|36.7136|38.4086|42.0032|46.4272|53.5563|59.5585|65.0576|49.6039|53.4005|64.0199|50.0879|54.3261|53.6759|50.2475|50.0835|57.3102|59.6515|53.1584|66.8835|74.323|70.3965|75.7101|71.3736|55.496|59.7558|62.2608|64.7525|69.3479|37.016|50.1593|54.2466|70.1456|82.8525|82.0138|77.6158|72.0287|86.5052|79.645|64.846|72.4348|81.7824|82.3886|88.6114|90.6254|98.5671|92.9552|92.4296|76.39|
2024-12-09 13:16:50|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7886|7.4082|10.5094|14.6607|17.6551|17.2569|12.4565|17.1443|22.3169|21.9017|27.6667|31.4162|36.7136|38.4086|42.0032|46.4272|53.5563|59.5585|65.0576|49.6039|53.4005|64.0199|50.0879|54.3261|53.6759|50.2475|50.0835|57.3102|59.6515|53.1584|66.8835|74.323|70.3965|75.7101|71.3736|55.496|59.7558|62.2608|64.7525|69.3479|37.016|50.1593|54.2466|70.1456|82.8525|82.0138|77.6158|72.0287|86.5052|79.645|64.846|72.4348|81.7824|82.3886|88.6114|90.6254|98.5671|92.9552|92.4296|76.39|
2024-12-09 13:16:54|usa_0123|WMB|total_return_price|0|0.5798|0.6413|0.7126|0.7158|0.7256|0.6802|0.7839|0.7709|0.7898|0.7615|0.7651|0.8177|0.6575|0.6693|0.5383|0.6883|0.9605|1.0459|1.0823|0.7336|0.8769|1.0107|1.0664|1.0152|1.0165|1.2768|1.4422|1.3499|1.1432|1.0772|0.9499|0.9599|1.1942|1.2091|1.3791|1.4982|1.4139|1.1649|1.4259|1.6184|2.0101|2.3032|2.666|2.0865|2.0759|2.4988|2.6403|2.2322|2.7527|2.9914|3.3776|3.8318|4.4398|4.4004|4.5731|5.0896|6.1015|6.0285|6.4987|7.9364|9.0024|9.5534|8.1931|8.9497|11.4006|12.3297|10.893|8.9473|12.9145|12.3088|12.5284|11.9047|12.829|10.4987|8.7595|8.269|7.7158|2.0055|0.76|0.9128|1.5535|2.6835|3.2046|3.3449|3.2639|4.0669|4.1354|5.5895|6.4752|6.5621|8.689|8.0691|7.4845|8.2145|8.4309|9.2623|10.1345|11.3039|12.2245|12.8868|11.9206|14.6207|8.6179|5.3279|4.2394|5.8617|6.7629|8.0334|8.8555|7.064|7.4477|9.6969|12.2937|12.0257|9.7701|13.3817|15.4247|14.5777|17.8614|16.8927|19.5242|17.0983|19.3425|20.7403|22.0344|31.8917|30.6232|25.1675|28.6804|32.9389|21.446|15.3168|9.9314|13.7724|19.7017|20.0926|19.2891|19.9435|19.9646|20.4982|16.9228|18.6971|18.9712|15.6042|20.6107|20.4011|17.776|17.8167|10.9006|14.9492|15.7439|16.3565|19.6563|22.3551|22.2094|22.6307|29.4205|27.7984|25.8302|30.0607|27.6977|30.7005|32.1182|33.6249|38.1173|42.0523|45.65|56.85|
2024-12-09 13:16:54|usa_0123|WMB|total_return_price|0|0.5798|0.6413|0.7126|0.7158|0.7256|0.6802|0.7839|0.7709|0.7898|0.7615|0.7651|0.8177|0.6575|0.6693|0.5383|0.6883|0.9605|1.0459|1.0823|0.7336|0.8769|1.0107|1.0664|1.0152|1.0165|1.2768|1.4422|1.3499|1.1432|1.0772|0.9499|0.9599|1.1942|1.2091|1.3791|1.4982|1.4139|1.1649|1.4259|1.6184|2.0101|2.3032|2.666|2.0865|2.0759|2.4988|2.6403|2.2322|2.7527|2.9914|3.3776|3.8318|4.4398|4.4004|4.5731|5.0896|6.1015|6.0285|6.4987|7.9364|9.0024|9.5534|8.1931|8.9497|11.4006|12.3297|10.893|8.9473|12.9145|12.3088|12.5284|11.9047|12.829|10.4987|8.7595|8.269|7.7158|2.0055|0.76|0.9128|1.5535|2.6835|3.2046|3.3449|3.2639|4.0669|4.1354|5.5895|6.4752|6.5621|8.689|8.0691|7.4845|8.2145|8.4309|9.2623|10.1345|11.3039|12.2245|12.8868|11.9206|14.6207|8.6179|5.3279|4.2394|5.8617|6.7629|8.0334|8.8555|7.064|7.4477|9.6969|12.2937|12.0257|9.7701|13.3817|15.4247|14.5777|17.8614|16.8927|19.5242|17.0983|19.3425|20.7403|22.0344|31.8917|30.6232|25.1675|28.6804|32.9389|21.446|15.3168|9.9314|13.7724|19.7017|20.0926|19.2891|19.9435|19.9646|20.4982|16.9228|18.6971|18.9712|15.6042|20.6107|20.4011|17.776|17.8167|10.9006|14.9492|15.7439|16.3565|19.6563|22.3551|22.2094|22.6307|29.4205|27.7984|25.8302|30.0607|27.6977|30.7005|32.1182|33.6249|38.1173|42.0523|45.65|56.85|
2024-12-09 13:17:00|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6103|15.8013|16.4333|14.1023|16.0385|15.9923|17.2481|19.2062|21.9206|23.4845|24.0144|24.8093|28.997|30.0287|34.887|35.9502|39.373|40.5535|40.2929|39.2081|46.2508|48.5431|52.1216|51.2283|51.8707|38.9289|37.1314|40.2852|15.1412|10.5791|20.8762|30.4628|29.517|33.2302|31.1019|32.9327|34.7535|35.7179|36.2381|28.6281|30.3833|38.9043|27.561|34.6257|32.9887|37.3116|44.7469|50.7902|58.852|56.1864|57.4913|60.3032|59.5986|54.406|57.8312|50.591|55.9555|50.376|47.1162|55.338|74.2528|74.2756|73.9415|74.2792|82.9213|78.729|69.515|73.7607|59.8966|70.5632|74.7973|68.5419|73.0233|34.8662|48.4256|55.8579|63.5577|76.1628|86.2018|83.8809|94.4626|104.1145|86.5132|83.3533|90.0321|75.634|80.726|93.4046|99.242|110.187|116.0687|117.476|126.56|
2024-12-09 13:17:01|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6103|15.8013|16.4333|14.1023|16.0385|15.9923|17.2481|19.2062|21.9206|23.4845|24.0144|24.8093|28.997|30.0287|34.887|35.9502|39.373|40.5535|40.2929|39.2081|46.2508|48.5431|52.1216|51.2283|51.8707|38.9289|37.1314|40.2852|15.1412|10.5791|20.8762|30.4628|29.517|33.2302|31.1019|32.9327|34.7535|35.7179|36.2381|28.6281|30.3833|38.9043|27.561|34.6257|32.9887|37.3116|44.7469|50.7902|58.852|56.1864|57.4913|60.3032|59.5986|54.406|57.8312|50.591|55.9555|50.376|47.1162|55.338|74.2528|74.2756|73.9415|74.2792|82.9213|78.729|69.515|73.7607|59.8966|70.5632|74.7973|68.5419|73.0233|34.8662|48.4256|55.8579|63.5577|76.1628|86.2018|83.8809|94.4626|104.1145|86.5132|83.3533|90.0321|75.634|80.726|93.4046|99.242|110.187|116.0687|117.476|126.56|
2024-12-09 13:17:04|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9312|17.0627|15.5847|13.1884|7.53|4.9675|6.5155|8.9817|4.6964|5.2736|8.011|9.8738|11.4305|9.8913|10.451|10.9145|8.7456|8.2121|7.3201|7.1539|8.3346|9.7426|7.8361|10.1886|14.9287|16.1006|20.4445|24.5077|29.6285|34.6688|34.8789|42.8851|42.1101|36.5906|41.4631|46.6826|44.3351|31.2219|34.0733|45.8099|41.5716|48.4548|44.2085|52.4051|52.7729|47.9846|54.7067|47.9871|47.8048|54.3717|57.5646|58.2362|21.1771|27.5764|33.4344|39.5285|47.2275|42.2064|39.7353|39.0166|36.4076|29.8605|32.2431|32.3908|33.3654|45.3766|38.921|40.3259|43.3772|48.4973|46.5427|64.53|
2024-12-09 13:17:05|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9312|17.0627|15.5847|13.1884|7.53|4.9675|6.5155|8.9817|4.6964|5.2736|8.011|9.8738|11.4305|9.8913|10.451|10.9145|8.7456|8.2121|7.3201|7.1539|8.3346|9.7426|7.8361|10.1886|14.9287|16.1006|20.4445|24.5077|29.6285|34.6688|34.8789|42.8851|42.1101|36.5906|41.4631|46.6826|44.3351|31.2219|34.0733|45.8099|41.5716|48.4548|44.2085|52.4051|52.7729|47.9846|54.7067|47.9871|47.8048|54.3717|57.5646|58.2362|21.1771|27.5764|33.4344|39.5285|47.2275|42.2064|39.7353|39.0166|36.4076|29.8605|32.2431|32.3908|33.3654|45.3766|38.921|40.3259|43.3772|48.4973|46.5427|64.53|
2024-12-09 13:17:09|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.625|11.125|14.75|18.125|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.875|4.5|4.875|3|6.25|9|15.625|12.75|12.75|17.375|20.125|16.125|8|10.125|11.188|8.563|7.375|9.219|7.6875|7.375|6.625|7.8125|8.125|12.75|29.5625|29.8125|32.625|35.2656|22.1875|34.65|22.24|28.16|24.99|14.51|13.5|18.51|7.52|15.76|17.67|14.71|13.58|10.53|8.68|9.21|5.11|8.39|9.49|15.9|16.63|12.82|15.69|20.07|21.62|17.92|17.8|24.15|19.19|14.44|21.83|18.36|13.86|17.92|19.3|24.18|26.49|22.32|27.4|32.83|44.94|56.71|58.2|55.43|116.62|114.22|152.66|171.07|176.403|224.88|312.87|275.24|300.28|282.47|360.52|410.25|451.48|510.13|465.14|542.87|360.44|349.23|402.02|367.09|387.51|491.14|447.12|375.96|344.36|344.99|404.04|373.5|410.62|313|277.4|375.48|488.29|623.65|559.78|483.11|473.14|558.54|605.18|631.52|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|778|
2024-12-09 13:17:10|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.625|11.125|14.75|18.125|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.875|4.5|4.875|3|6.25|9|15.625|12.75|12.75|17.375|20.125|16.125|8|10.125|11.188|8.563|7.375|9.219|7.6875|7.375|6.625|7.8125|8.125|12.75|29.5625|29.8125|32.625|35.2656|22.1875|34.65|22.24|28.16|24.99|14.51|13.5|18.51|7.52|15.76|17.67|14.71|13.58|10.53|8.68|9.21|5.11|8.39|9.49|15.9|16.63|12.82|15.69|20.07|21.62|17.92|17.8|24.15|19.19|14.44|21.83|18.36|13.86|17.92|19.3|24.18|26.49|22.32|27.4|32.83|44.94|56.71|58.2|55.43|116.62|114.22|152.66|171.07|176.403|224.88|312.87|275.24|300.28|282.47|360.52|410.25|451.48|510.13|465.14|542.87|360.44|349.23|402.02|367.09|387.51|491.14|447.12|375.96|344.36|344.99|404.04|373.5|410.62|313|277.4|375.48|488.29|623.65|559.78|483.11|473.14|558.54|605.18|631.52|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|778|
2024-12-09 13:17:14|usa_0129|CI|total_return_price|0|2.4777|2.4906|2.2901|2.2642|2.2384|1.6238|1.889|2.2966|2.5747|3.0729|2.7947|3.3606|3.8348|3.3811|2.9186|2.9998|3.4181|3.5349|3.6727|2.514|2.7198|2.7701|3.2086|2.8694|3.2874|3.4952|3.9561|3.8107|3.2902|3.3031|2.5328|2.7945|3.6956|3.2854|3.2462|4.4487|3.7534|4.1723|3.7972|4.5105|4.8307|4.8043|5.1917|5.0724|4.8565|6.0347|5.1523|5.3828|6.3884|6.7019|9.0594|9.0453|10.0751|10.4702|10.7204|12.2901|13.2026|16.1205|17.0169|15.8483|18.8769|19.1387|18.4265|21.6239|23.5344|25.069|21.9707|22.8565|21.5946|27.2874|29.9699|38.0771|30.9873|27.751|24.1128|27.0267|29.6776|28.6073|20.8634|12.2191|13.6936|14.1488|13.5503|17.5525|18.1256|21.1749|21.3997|25.0774|27.4617|32.9223|36.2614|34.3738|40.2041|30.3288|35.8201|40.5242|43.9479|48.2696|49.2681|49.6839|37.5496|32.7553|31.4502|15.5955|16.329|22.3631|26.0763|32.7416|33.9968|28.8666|33.2533|34.0712|41.191|47.8422|39.0142|39.07|45.8563|40.9681|43.9197|49.7762|58.1117|67.5408|71.6124|81.5073|78.0529|85.7342|84.5409|95.9324|120.7032|151.0654|125.9065|136.4531|128.0133|119.3852|121.5585|124.4221|136.6774|156.1774|174.4179|189.4861|156.5404|158.6028|194.3456|177.2395|150.1191|147.0666|141.6899|190.8833|165.4243|175.1996|158.1698|194.3675|226.6618|223.1654|189.2929|218.2549|228.818|252.747|267.1667|320.1322|247.9437|273.55|280.128|294.6084|358.8093|327.9271|344.9918|317.81|
2024-12-09 13:17:19|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:15|usa_0129|CI|total_return_price|0|2.4777|2.4906|2.2901|2.2642|2.2384|1.6238|1.889|2.2966|2.5747|3.0729|2.7947|3.3606|3.8348|3.3811|2.9186|2.9998|3.4181|3.5349|3.6727|2.514|2.7198|2.7701|3.2086|2.8694|3.2874|3.4952|3.9561|3.8107|3.2902|3.3031|2.5328|2.7945|3.6956|3.2854|3.2462|4.4487|3.7534|4.1723|3.7972|4.5105|4.8307|4.8043|5.1917|5.0724|4.8565|6.0347|5.1523|5.3828|6.3884|6.7019|9.0594|9.0453|10.0751|10.4702|10.7204|12.2901|13.2026|16.1205|17.0169|15.8483|18.8769|19.1387|18.4265|21.6239|23.5344|25.069|21.9707|22.8565|21.5946|27.2874|29.9699|38.0771|30.9873|27.751|24.1128|27.0267|29.6776|28.6073|20.8634|12.2191|13.6936|14.1488|13.5503|17.5525|18.1256|21.1749|21.3997|25.0774|27.4617|32.9223|36.2614|34.3738|40.2041|30.3288|35.8201|40.5242|43.9479|48.2696|49.2681|49.6839|37.5496|32.7553|31.4502|15.5955|16.329|22.3631|26.0763|32.7416|33.9968|28.8666|33.2533|34.0712|41.191|47.8422|39.0142|39.07|45.8563|40.9681|43.9197|49.7762|58.1117|67.5408|71.6124|81.5073|78.0529|85.7342|84.5409|95.9324|120.7032|151.0654|125.9065|136.4531|128.0133|119.3852|121.5585|124.4221|136.6774|156.1774|174.4179|189.4861|156.5404|158.6028|194.3456|177.2395|150.1191|147.0666|141.6899|190.8833|165.4243|175.1996|158.1698|194.3675|226.6618|223.1654|189.2929|218.2549|228.818|252.747|267.1667|320.1322|247.9437|273.55|280.128|294.6084|358.8093|327.9271|344.9918|317.81|
2024-12-09 13:17:21|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:21|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6571|3.283|3.396|3.5794|4.4054|5.662|7.9353|6.1139|4.6242|4.363|3.5088|3.1911|3.4593|3.7276|4.3139|4.9589|4.4302|5.5575|6.6397|6.6081|6.2601|5.4717|5.4965|6.6781|6.6916|7.7715|8.5826|8.4283|9.2204|10.7345|11.8232|11.9172|11.1113|10.795|11.2875|11.6522|12.1152|13.7385|13.644|15.4581|16.0844|18.2955|17.8904|16.9629|15.88|15.4815|13.6263|16.6797|17.0139|17.7723|19.6393|20.146|23.9362|25.6764|27.0872|29.3267|26.387|31.7693|38.5762|35.1158|36.3912|36.6829|40.0302|38.8545|40.2602|42.9484|43.1264|46.7654|41.7161|42.5783|46.3733|53.4547|47.7393|44.0217|49.7825|50.8296|56.0822|54.8286|55.5787|64.4562|64.5871|71.8769|75.3244|69.5096|81.1334|82.3755|89.8475|100.0409|102.9071|91.7783|62.7197|79.9578|84.4075|100.8157|100.9444|107.7835|115.0327|131.1158|112.4392|108.2108|101.8726|123.2616|127.6962|134.5765|121.9254|128.1105|136.6249|131.1668|139.0363|137.63|
2024-12-09 13:17:22|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6571|3.283|3.396|3.5794|4.4054|5.662|7.9353|6.1139|4.6242|4.363|3.5088|3.1911|3.4593|3.7276|4.3139|4.9589|4.4302|5.5575|6.6397|6.6081|6.2601|5.4717|5.4965|6.6781|6.6916|7.7715|8.5826|8.4283|9.2204|10.7345|11.8232|11.9172|11.1113|10.795|11.2875|11.6522|12.1152|13.7385|13.644|15.4581|16.0844|18.2955|17.8904|16.9629|15.88|15.4815|13.6263|16.6797|17.0139|17.7723|19.6393|20.146|23.9362|25.6764|27.0872|29.3267|26.387|31.7693|38.5762|35.1158|36.3912|36.6829|40.0302|38.8545|40.2602|42.9484|43.1264|46.7654|41.7161|42.5783|46.3733|53.4547|47.7393|44.0217|49.7825|50.8296|56.0822|54.8286|55.5787|64.4562|64.5871|71.8769|75.3244|69.5096|81.1334|82.3755|89.8475|100.0409|102.9071|91.7783|62.7197|79.9578|84.4075|100.8157|100.9444|107.7835|115.0327|131.1158|112.4392|108.2108|101.8726|123.2616|127.6962|134.5765|121.9254|128.1105|136.6249|131.1668|139.0363|137.63|
2024-12-09 13:17:25|usa_0132|TRV|total_return_price|0|2.8018|2.6751|2.3407|2.4522|2.6548|2.1178|2.0925|2.1735|2.4927|2.9385|2.746|3.2677|4.2239|3.7603|3.1464|3.4085|4.0367|3.9441|4.586|4.0387|3.8618|3.8852|3.9537|3.9992|4.5101|4.9804|5.5488|5.6616|5.7301|5.6187|4.9423|6.2637|7.0169|6.3896|6.3006|7.5675|7.3912|8.4778|8.1209|8.2999|8.6454|8.7093|10.0745|10.0146|8.7479|9.116|9.3151|10.3472|11.6532|11.5716|13.8168|13.26|13.3333|12.9594|13.5518|14.422|16.0687|19.0006|20.4451|20.6901|22.5954|21.4584|16.6993|18.0165|16.2072|16.7324|14.5942|18.0186|18.4181|18.561|27.55|29.8504|24.3757|28.2021|23.0984|24.7996|26.0299|22.2594|16.5861|19.8323|18.6865|21.6246|22.103|23.8453|24.3682|24.952|20.4792|23.1012|23.0213|24.9249|28.4431|28.4604|26.7699|28.732|30.3988|34.9824|33.9019|35.2207|33.3314|35.8141|32.049|29.2431|30.6685|30.8819|28.014|28.4851|34.3753|35.0439|38.1449|35.09|37.3891|40.2439|43.2313|42.7178|35.9605|43.9906|44.3319|48.171|51.8759|54.9228|64.7482|61.8402|66.0021|70.8979|67.0353|74.5329|74.8669|84.8021|87.0739|78.3185|81.1502|92.5155|96.203|98.7007|95.5143|102.6653|101.6462|107.3204|104.5586|116.3795|119.7632|106.1499|113.2021|105.1553|121.1529|132.8013|132.7764|123.0363|89.8465|103.8298|99.2365|129.5677|139.5876|139.7277|142.6652|147.659|173.3902|161.338|146.9753|180.766|166.1318|169.2755|160.1842|187.8698|228.0079|202.4544|234.12|261.15|
2024-12-09 13:17:26|usa_0132|TRV|total_return_price|0|2.8018|2.6751|2.3407|2.4522|2.6548|2.1178|2.0925|2.1735|2.4927|2.9385|2.746|3.2677|4.2239|3.7603|3.1464|3.4085|4.0367|3.9441|4.586|4.0387|3.8618|3.8852|3.9537|3.9992|4.5101|4.9804|5.5488|5.6616|5.7301|5.6187|4.9423|6.2637|7.0169|6.3896|6.3006|7.5675|7.3912|8.4778|8.1209|8.2999|8.6454|8.7093|10.0745|10.0146|8.7479|9.116|9.3151|10.3472|11.6532|11.5716|13.8168|13.26|13.3333|12.9594|13.5518|14.422|16.0687|19.0006|20.4451|20.6901|22.5954|21.4584|16.6993|18.0165|16.2072|16.7324|14.5942|18.0186|18.4181|18.561|27.55|29.8504|24.3757|28.2021|23.0984|24.7996|26.0299|22.2594|16.5861|19.8323|18.6865|21.6246|22.103|23.8453|24.3682|24.952|20.4792|23.1012|23.0213|24.9249|28.4431|28.4604|26.7699|28.732|30.3988|34.9824|33.9019|35.2207|33.3314|35.8141|32.049|29.2431|30.6685|30.8819|28.014|28.4851|34.3753|35.0439|38.1449|35.09|37.3891|40.2439|43.2313|42.7178|35.9605|43.9906|44.3319|48.171|51.8759|54.9228|64.7482|61.8402|66.0021|70.8979|67.0353|74.5329|74.8669|84.8021|87.0739|78.3185|81.1502|92.5155|96.203|98.7007|95.5143|102.6653|101.6462|107.3204|104.5586|116.3795|119.7632|106.1499|113.2021|105.1553|121.1529|132.8013|132.7764|123.0363|89.8465|103.8298|99.2365|129.5677|139.5876|139.7277|142.6652|147.659|173.3902|161.338|146.9753|180.766|166.1318|169.2755|160.1842|187.8698|228.0079|202.4544|234.12|261.15|
2024-12-09 13:17:32|usa_0133|GIS|total_return_price|2|0.8373|0.7414|0.7782|0.7008|0.7377|0.8022|0.7377|0.8133|0.8852|0.8391|0.8778|1.0334|1.1677|1.3179|1.3694|1.5636|1.6846|1.841|1.3962|1.6104|1.5259|1.6308|1.732|1.848|2.2173|2.3644|2.5771|2.2393|2.8354|3.0865|3.3922|3.8906|4.271|4.7169|4.8085|5.1251|4.7494|5.238|5.3166|5.2897|5.0292|4.8578|4.7668|4.4055|4.3813|4.357|4.3904|5.0022|5.2659|5.2885|5.6944|5.9906|6.0291|5.8607|6.7927|7.0342|6.8786|7.029|8.1728|8.0039|7.6477|7.3895|8.5897|9.2436|9.2749|9.7301|8.8167|7.769|9.4322|7.6895|9.9188|10.8872|10.3512|10.9036|12.2134|11.5054|11.3857|10.6011|11.3091|10.9297|11.9988|11.9601|11.6809|12.0054|12.0947|12.4937|12.1116|14.0308|13.3454|12.5239|12.9961|13.5591|14.3823|15.1328|15.7108|15.9181|17.4179|15.9999|17.3401|16.2524|18.4665|19.4739|18.7082|15.6567|15.3992|18.1139|20.7724|22.1509|22.0652|22.5763|22.2253|23.5439|25.4062|24.4176|25.9396|25.0624|25.2368|26.15|27.4786|31.2527|32.0305|33.8165|34.8536|34.8427|38.5602|37.7619|37.6236|38.6638|40.6794|41.4362|42.502|43.6426|46.8933|53.251|46.1736|46.0971|43.6853|41.3759|44.3568|39.9693|33.8025|37.1804|34.572|38.9753|41.2798|45.3312|45.337|42.0527|54.5759|55.7981|53.5102|48.8209|56.2551|52.1763|56.2119|61.8229|64.5135|71.4387|79.9007|74.948|79.8263|64.6752|61.4329|62.5052|67.5251|71.6882|66.26||
2024-12-09 13:17:31|usa_0133|GIS|total_return_price|2|0.8373|0.7414|0.7782|0.7008|0.7377|0.8022|0.7377|0.8133|0.8852|0.8391|0.8778|1.0334|1.1677|1.3179|1.3694|1.5636|1.6846|1.841|1.3962|1.6104|1.5259|1.6308|1.732|1.848|2.2173|2.3644|2.5771|2.2393|2.8354|3.0865|3.3922|3.8906|4.271|4.7169|4.8085|5.1251|4.7494|5.238|5.3166|5.2897|5.0292|4.8578|4.7668|4.4055|4.3813|4.357|4.3904|5.0022|5.2659|5.2885|5.6944|5.9906|6.0291|5.8607|6.7927|7.0342|6.8786|7.029|8.1728|8.0039|7.6477|7.3895|8.5897|9.2436|9.2749|9.7301|8.8167|7.769|9.4322|7.6895|9.9188|10.8872|10.3512|10.9036|12.2134|11.5054|11.3857|10.6011|11.3091|10.9297|11.9988|11.9601|11.6809|12.0054|12.0947|12.4937|12.1116|14.0308|13.3454|12.5239|12.9961|13.5591|14.3823|15.1328|15.7108|15.9181|17.4179|15.9999|17.3401|16.2524|18.4665|19.4739|18.7082|15.6567|15.3992|18.1139|20.7724|22.1509|22.0652|22.5763|22.2253|23.5439|25.4062|24.4176|25.9396|25.0624|25.2368|26.15|27.4786|31.2527|32.0305|33.8165|34.8536|34.8427|38.5602|37.7619|37.6236|38.6638|40.6794|41.4362|42.502|43.6426|46.8933|53.251|46.1736|46.0971|43.6853|41.3759|44.3568|39.9693|33.8025|37.1804|34.572|38.9753|41.2798|45.3312|45.337|42.0527|54.5759|55.7981|53.5102|48.8209|56.2551|52.1763|56.2119|61.8229|64.5135|71.4387|79.9007|74.948|79.8263|64.6752|61.4329|62.5052|67.5251|71.6882|66.26||
2024-12-09 13:17:37|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2308|10.4749|10.0711|10.4244|23.8042|35.7299|40.7066|33.5333|50.6156|50.1105|37.9929|37.3616|41.5706|39.6238|25.7266|34.7004|46.9735|41.2574|47.0725|45.5633|51.0725|49.8133|38.2622|40.0501|31.7762|30.5307|31.1334|27.2506|29.5608|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.4|
2024-12-09 13:17:37|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2308|10.4749|10.0711|10.4244|23.8042|35.7299|40.7066|33.5333|50.6156|50.1105|37.9929|37.3616|41.5706|39.6238|25.7266|34.7004|46.9735|41.2574|47.0725|45.5633|51.0725|49.8133|38.2622|40.0501|31.7762|30.5307|31.1334|27.2506|29.5608|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.4|
2024-12-09 13:17:42|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:43|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:44|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2364|0.0893|0.1098|0.108|0.1005|0.1005|0.1322|0.1645|0.2099|0.2086|0.2561|0.2302|0.1721|0.1726|0.3082|0.3775|0.4757|0.6974|0.796|0.541|0.4151|0.6037|0.8446|0.9916|1.2025|1.1302|0.9406|0.8683|1.0421|1.23|1.7093|2.3339|3.0911|2.1487|2.7666|2.6242|2.4682|3.4417|3.4463|4.3674|5.7897|6.7991|6.1671|5.3005|6.4043|13.7189|23.481|26.633|16.3463|18.7051|27.8839|24.6815|26.4323|20.8403|11.3302|11.248|8.4606|11.3901|9.6457|8.2615|6.4265|8.0238|5.346|7.48|8.8413|8.7986|8.6373|7.1633|6.866|8.9544|7.884|8.4797|10.8653|11.0643|13.0023|12.0936|13.5796|14.7046|13.9426|15.683|17.3581|20.5771|15.2025|16.6196|21.0923|13.1654|12.6769|14.3919|15.7636|15.5443|15.49|11.7896|11.6025|14.3365|15.1551|13.8732|9.5501|9.5869|12.2946|11.1125|11.038|12.4516|15.3945|18.539|18.5099|22.8241|24.0514|23.7545|25.9812|26.7446|27.0248|29.0426|25.4479|29.3977|25.0789|22.7101|28.3931|35.5749|36.857|38.8755|39.6556|46.6574|47.5208|46.5809|44.919|38.0568|39.3296|37.1098|38.7996|44.2893|31.4263|31.7036|34.2234|50.2982|62.0111|69.451|69.6472|80.5932|80.9658|60.8608|69.4503|80.6797|50.9146|55.3855|53.8524|67.7958|71.5708|73.1458|64.5886|81.47|
2024-12-09 13:17:45|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2364|0.0893|0.1098|0.108|0.1005|0.1005|0.1322|0.1645|0.2099|0.2086|0.2561|0.2302|0.1721|0.1726|0.3082|0.3775|0.4757|0.6974|0.796|0.541|0.4151|0.6037|0.8446|0.9916|1.2025|1.1302|0.9406|0.8683|1.0421|1.23|1.7093|2.3339|3.0911|2.1487|2.7666|2.6242|2.4682|3.4417|3.4463|4.3674|5.7897|6.7991|6.1671|5.3005|6.4043|13.7189|23.481|26.633|16.3463|18.7051|27.8839|24.6815|26.4323|20.8403|11.3302|11.248|8.4606|11.3901|9.6457|8.2615|6.4265|8.0238|5.346|7.48|8.8413|8.7986|8.6373|7.1633|6.866|8.9544|7.884|8.4797|10.8653|11.0643|13.0023|12.0936|13.5796|14.7046|13.9426|15.683|17.3581|20.5771|15.2025|16.6196|21.0923|13.1654|12.6769|14.3919|15.7636|15.5443|15.49|11.7896|11.6025|14.3365|15.1551|13.8732|9.5501|9.5869|12.2946|11.1125|11.038|12.4516|15.3945|18.539|18.5099|22.8241|24.0514|23.7545|25.9812|26.7446|27.0248|29.0426|25.4479|29.3977|25.0789|22.7101|28.3931|35.5749|36.857|38.8755|39.6556|46.6574|47.5208|46.5809|44.919|38.0568|39.3296|37.1098|38.7996|44.2893|31.4263|31.7036|34.2234|50.2982|62.0111|69.451|69.6472|80.5932|80.9658|60.8608|69.4503|80.6797|50.9146|55.3855|53.8524|67.7958|71.5708|73.1458|64.5886|81.47|
2024-12-09 13:17:49|usa_0137|CSX|total_return_price|0|0.2333|0.2786|0.2859|0.2889|0.2743|0.2422|0.2859|0.2801|0.2713|0.3049|0.2816|0.353|0.4353|0.3889|0.3297|0.3529|0.388|0.43|0.4844|0.366|0.3841|0.346|0.3975|0.4181|0.3988|0.4327|0.4687|0.4908|0.4682|0.4751|0.3781|0.4542|0.5326|0.6608|0.772|0.8551|0.8701|0.9482|0.888|1.0408|1.0272|1.0941|1.1937|1.2659|1.2741|1.1802|1.0772|1.102|1.2536|1.2029|1.3542|1.4779|1.4861|1.5796|1.6617|1.398|1.5471|1.856|1.9651|1.824|2.0202|1.5536|1.4468|1.4372|1.3585|1.5905|1.4971|1.117|0.848|0.775|0.8069|0.9708|1.273|1.3798|1.2027|1.3418|1.463|1.3495|1.0186|1.0971|1.1094|1.1742|1.1451|1.4112|1.1932|1.2951|1.3162|1.5932|1.6599|1.7042|1.8609|2.0381|2.4064|2.8401|2.6561|2.7932|3.259|3.6782|3.4993|3.6148|4.6216|5.1911|4.5258|2.7092|2.1747|2.935|3.566|4.1498|4.3784|4.2896|4.8052|5.6358|6.8811|6.8972|4.9388|5.6046|5.7589|6.0232|5.6242|5.3854|6.7655|6.408|7.1558|8.0422|8.1429|8.7073|9.1079|10.3362|9.4916|9.4056|7.8024|7.5739|7.5711|7.722|9.0887|10.7618|13.9954|16.4648|16.4407|16.7321|17.013|19.5444|22.7584|19.1528|23.1411|24.0077|21.5735|22.6112|17.9673|21.9456|24.5246|28.7357|30.6229|30.6512|28.4946|36.1199|36.0832|28.0884|25.8282|30.131|29.2241|33.4039|30.2304|34.2015|36.6851|33.2224|34.4167|34.45|
2024-12-09 13:17:49|usa_0137|CSX|total_return_price|0|0.2333|0.2786|0.2859|0.2889|0.2743|0.2422|0.2859|0.2801|0.2713|0.3049|0.2816|0.353|0.4353|0.3889|0.3297|0.3529|0.388|0.43|0.4844|0.366|0.3841|0.346|0.3975|0.4181|0.3988|0.4327|0.4687|0.4908|0.4682|0.4751|0.3781|0.4542|0.5326|0.6608|0.772|0.8551|0.8701|0.9482|0.888|1.0408|1.0272|1.0941|1.1937|1.2659|1.2741|1.1802|1.0772|1.102|1.2536|1.2029|1.3542|1.4779|1.4861|1.5796|1.6617|1.398|1.5471|1.856|1.9651|1.824|2.0202|1.5536|1.4468|1.4372|1.3585|1.5905|1.4971|1.117|0.848|0.775|0.8069|0.9708|1.273|1.3798|1.2027|1.3418|1.463|1.3495|1.0186|1.0971|1.1094|1.1742|1.1451|1.4112|1.1932|1.2951|1.3162|1.5932|1.6599|1.7042|1.8609|2.0381|2.4064|2.8401|2.6561|2.7932|3.259|3.6782|3.4993|3.6148|4.6216|5.1911|4.5258|2.7092|2.1747|2.935|3.566|4.1498|4.3784|4.2896|4.8052|5.6358|6.8811|6.8972|4.9388|5.6046|5.7589|6.0232|5.6242|5.3854|6.7655|6.408|7.1558|8.0422|8.1429|8.7073|9.1079|10.3362|9.4916|9.4056|7.8024|7.5739|7.5711|7.722|9.0887|10.7618|13.9954|16.4648|16.4407|16.7321|17.013|19.5444|22.7584|19.1528|23.1411|24.0077|21.5735|22.6112|17.9673|21.9456|24.5246|28.7357|30.6229|30.6512|28.4946|36.1199|36.0832|28.0884|25.8282|30.131|29.2241|33.4039|30.2304|34.2015|36.6851|33.2224|34.4167|34.45|
2024-12-09 13:17:55|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0012|0.0014|0.0021|0.0023|0.0034|0.005|0.0061|0.0071|0.0081|0.01|0.0137|0.0161|0.017|0.0225|0.0218|0.0216|0.0268|0.0302|0.0279|0.0298|0.0378|0.0407|0.049|0.0686|0.0863|0.0914|0.1093|0.1497|0.1637|0.1727|0.2074|0.2418|0.3082|0.3567|0.4664|0.5888|0.6507|0.8112|0.9339|1.2256|1.3585|1.8199|2.2423|2.5852|3.2523|3.8876|3.532|4.9754|4.8677|6.5818|7.3244|5.7392|7.5877|7.3843|8.2531|9.0319|7.205|9.2969|7.7616|10.2987|5.9037|2.8194|3.2217|4.2774|3.6175|5.8215|6.77|9.5278|10.646|12.6875|12.1033|14.5514|14.1745|12.6977|12.5806|13.5972|13.2658|14.1772|15.1036|17.2058|18.7102|20.9009|14.3856|12.9474|14.4763|13.2384|11.6542|7.2734|6.6819|8.9605|11.9897|12.5007|13.4953|12.5238|13.146|14.9505|16.2682|18.0851|15.0315|17.3637|21.0329|19.9262|21.3504|20.242|22.2917|23.099|24.6812|29.1498|30.2873|32.7592|32.1985|31.8993|31.5299|28.3806|24.8822|23.9482|27.8197|32.526|34.174|33.9983|34.9743|36.2204|33.8677|32.2594|30.0408|28.7325|30.2745|25.856|32.4475|36.5252|39.0355|36.4327|24.3347|31.0481|37.3879|42.8814|55.1624|63.7064|63.427|76.0798|61.6851|45.3785|46.9693|61.405|58.1303|66.1483|52.0031|56.7206|64.6473|66.1445|77.61|84.34|
2024-12-09 13:17:55|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0012|0.0014|0.0021|0.0023|0.0034|0.005|0.0061|0.0071|0.0081|0.01|0.0137|0.0161|0.017|0.0225|0.0218|0.0216|0.0268|0.0302|0.0279|0.0298|0.0378|0.0407|0.049|0.0686|0.0863|0.0914|0.1093|0.1497|0.1637|0.1727|0.2074|0.2418|0.3082|0.3567|0.4664|0.5888|0.6507|0.8112|0.9339|1.2256|1.3585|1.8199|2.2423|2.5852|3.2523|3.8876|3.532|4.9754|4.8677|6.5818|7.3244|5.7392|7.5877|7.3843|8.2531|9.0319|7.205|9.2969|7.7616|10.2987|5.9037|2.8194|3.2217|4.2774|3.6175|5.8215|6.77|9.5278|10.646|12.6875|12.1033|14.5514|14.1745|12.6977|12.5806|13.5972|13.2658|14.1772|15.1036|17.2058|18.7102|20.9009|14.3856|12.9474|14.4763|13.2384|11.6542|7.2734|6.6819|8.9605|11.9897|12.5007|13.4953|12.5238|13.146|14.9505|16.2682|18.0851|15.0315|17.3637|21.0329|19.9262|21.3504|20.242|22.2917|23.099|24.6812|29.1498|30.2873|32.7592|32.1985|31.8993|31.5299|28.3806|24.8822|23.9482|27.8197|32.526|34.174|33.9983|34.9743|36.2204|33.8677|32.2594|30.0408|28.7325|30.2745|25.856|32.4475|36.5252|39.0355|36.4327|24.3347|31.0481|37.3879|42.8814|55.1624|63.7064|63.427|76.0798|61.6851|45.3785|46.9693|61.405|58.1303|66.1483|52.0031|56.7206|64.6473|66.1445|77.61|84.34|
2024-12-09 13:18:01|usa_0139|NOC|total_return_price|0|4.4228|5.3714|4.9617|5.1581|4.4285|5.5623|6.0108|6.3248|7.7154|9.3527|8.4107|7.9173|8.9204|9.0909|8.0989|7.2345|9.2098|7.7098|8.7915|4.8464|5.737|5.797|6.0518|5.4895|5.4987|5.2848|4.7088|3.6407|3.1286|3.9906|3.4084|3.8888|6.5412|5.8243|5.3918|6.1722|5.7069|6.3166|5.9352|8.3997|9.1928|10.5174|8.9459|9.6286|10.3764|9.7697|12.0217|11.2621|13.1059|14.087|16.5619|17.528|17.5387|18.8982|22.3844|23.1931|21.3146|24.8674|34.4883|32.7987|30.7465|29.6238|21.0953|21.2351|17.4989|19.4913|18.7845|16.0925|15.8968|19.9984|27.5808|25.3091|26.6422|24.6394|31.2224|31.2976|35.2269|39.0761|38.9062|30.5488|27.1449|27.4267|27.5199|30.6459|31.6742|34.7404|34.6383|35.4509|35.359|36.3621|35.9374|39.9285|45.5419|42.9168|45.8117|45.7685|50.4361|53.1766|53.522|54.2157|53.8902|46.5834|42.3992|31.8668|31.1805|32.9332|37.6404|40.9371|48.3991|40.5|45.4916|48.981|47.7512|53.2172|40.417|45.7258|48.1597|50.769|53.299|54.6839|57.2406|68.0763|78.838|95.3718|103.2|100.6491|111.4659|125.3082|137.4155|136.1098|143.0865|163.4927|172.0884|194.1042|187.6192|204.6943|210.0925|227.6392|256.0833|274.0547|312.7593|276.6677|286.5179|222.1153|245.5422|295.5364|344.0387|316.933|279.7855|285.5155|294.2138|285.4958|304.6856|343.6015|341.9643|369.1287|428.1904|459.9086|453.5672|527.9238|448.3819|444.5505|431.1915|460.3963|472.6762|432.4067|525.8484|473.65|
2024-12-09 13:18:02|usa_0139|NOC|total_return_price|0|4.4228|5.3714|4.9617|5.1581|4.4285|5.5623|6.0108|6.3248|7.7154|9.3527|8.4107|7.9173|8.9204|9.0909|8.0989|7.2345|9.2098|7.7098|8.7915|4.8464|5.737|5.797|6.0518|5.4895|5.4987|5.2848|4.7088|3.6407|3.1286|3.9906|3.4084|3.8888|6.5412|5.8243|5.3918|6.1722|5.7069|6.3166|5.9352|8.3997|9.1928|10.5174|8.9459|9.6286|10.3764|9.7697|12.0217|11.2621|13.1059|14.087|16.5619|17.528|17.5387|18.8982|22.3844|23.1931|21.3146|24.8674|34.4883|32.7987|30.7465|29.6238|21.0953|21.2351|17.4989|19.4913|18.7845|16.0925|15.8968|19.9984|27.5808|25.3091|26.6422|24.6394|31.2224|31.2976|35.2269|39.0761|38.9062|30.5488|27.1449|27.4267|27.5199|30.6459|31.6742|34.7404|34.6383|35.4509|35.359|36.3621|35.9374|39.9285|45.5419|42.9168|45.8117|45.7685|50.4361|53.1766|53.522|54.2157|53.8902|46.5834|42.3992|31.8668|31.1805|32.9332|37.6404|40.9371|48.3991|40.5|45.4916|48.981|47.7512|53.2172|40.417|45.7258|48.1597|50.769|53.299|54.6839|57.2406|68.0763|78.838|95.3718|103.2|100.6491|111.4659|125.3082|137.4155|136.1098|143.0865|163.4927|172.0884|194.1042|187.6192|204.6943|210.0925|227.6392|256.0833|274.0547|312.7593|276.6677|286.5179|222.1153|245.5422|295.5364|344.0387|316.933|279.7855|285.5155|294.2138|285.4958|304.6856|343.6015|341.9643|369.1287|428.1904|459.9086|453.5672|527.9238|448.3819|444.5505|431.1915|460.3963|472.6762|432.4067|525.8484|473.65|
2024-12-09 13:18:08|usa_0140|STT|total_return_price|0|0.536|0.7398|0.5064|0.4589|0.5064|0.538|0.633|0.7322|0.8319|1.0766|0.9731|1.3376|1.5616|1.8522|1.4333|1.5381|2.2106|2.0032|2.0021|1.3372|1.5875|1.6383|1.8079|1.8096|1.9304|2.1119|2.6404|2.7297|2.6277|2.8489|2.0103|2.4727|3.2384|3.1978|3.9889|4.6234|4.6389|5.1787|5.3571|6.3731|6.4996|4.8577|5.2442|5.5408|5.3389|5.7501|5.4564|4.3031|4.8158|5.5967|6.0961|6.8858|7.6786|7.8607|8.873|10.0253|10.7912|14.4205|19.0351|18.2147|20.5793|21.8352|17.1812|21.9477|25.9753|27.0317|20.51|23.2387|30.8637|33.8446|41.5406|39.7516|29.9527|31.8085|29.3123|33.7321|35.824|28.9968|25.1406|25.4601|20.734|25.9197|29.6964|34.4681|34.599|32.4784|28.5478|32.9468|29.4418|32.6117|33.1899|37.7397|41.267|39.8085|42.8988|46.5066|44.7962|47.4755|47.4633|56.7052|55.3271|44.978|40.1397|27.9423|21.875|33.5514|37.397|30.9627|32.1074|24.0625|26.8017|32.9861|32.1207|32.3602|23.2103|29.2228|33.1603|32.7162|30.93|34.833|43.9752|48.7247|49.3196|55.2474|52.5561|51.052|56.0983|60.0504|56.4791|59.4002|52.1148|51.7156|45.8724|42.5487|55.2436|61.9625|63.7748|72.1878|77.2004|79.2117|81.2795|76.2075|68.9642|52.3038|54.9659|47.2213|50.2952|67.6536|46.0237|55.3731|52.1488|64.4335|74.8265|73.7521|76.4427|84.4299|79.5843|56.8228|56.6266|72.8192|71.6563|69.882|64.6021|75.3957|75.941|72.6802|87.71|98.41|
2024-12-09 13:18:08|usa_0140|STT|total_return_price|0|0.536|0.7398|0.5064|0.4589|0.5064|0.538|0.633|0.7322|0.8319|1.0766|0.9731|1.3376|1.5616|1.8522|1.4333|1.5381|2.2106|2.0032|2.0021|1.3372|1.5875|1.6383|1.8079|1.8096|1.9304|2.1119|2.6404|2.7297|2.6277|2.8489|2.0103|2.4727|3.2384|3.1978|3.9889|4.6234|4.6389|5.1787|5.3571|6.3731|6.4996|4.8577|5.2442|5.5408|5.3389|5.7501|5.4564|4.3031|4.8158|5.5967|6.0961|6.8858|7.6786|7.8607|8.873|10.0253|10.7912|14.4205|19.0351|18.2147|20.5793|21.8352|17.1812|21.9477|25.9753|27.0317|20.51|23.2387|30.8637|33.8446|41.5406|39.7516|29.9527|31.8085|29.3123|33.7321|35.824|28.9968|25.1406|25.4601|20.734|25.9197|29.6964|34.4681|34.599|32.4784|28.5478|32.9468|29.4418|32.6117|33.1899|37.7397|41.267|39.8085|42.8988|46.5066|44.7962|47.4755|47.4633|56.7052|55.3271|44.978|40.1397|27.9423|21.875|33.5514|37.397|30.9627|32.1074|24.0625|26.8017|32.9861|32.1207|32.3602|23.2103|29.2228|33.1603|32.7162|30.93|34.833|43.9752|48.7247|49.3196|55.2474|52.5561|51.052|56.0983|60.0504|56.4791|59.4002|52.1148|51.7156|45.8724|42.5487|55.2436|61.9625|63.7748|72.1878|77.2004|79.2117|81.2795|76.2075|68.9642|52.3038|54.9659|47.2213|50.2952|67.6536|46.0237|55.3731|52.1488|64.4335|74.8265|73.7521|76.4427|84.4299|79.5843|56.8228|56.6266|72.8192|71.6563|69.882|64.6021|75.3957|75.941|72.6802|87.71|98.41|
2024-12-09 13:18:14|usa_0141|NSC|total_return_price|0|2.31|2.3405|2.6842|2.5696|2.4016|2.0733|2.3138|2.3863|2.6231|2.7872|2.772|3.3065|4.0391|3.6527|3.318|3.5792|4|4.28|4.5124|3.4775|3.649|3.9432|4.0238|4.3446|4.5799|4.9236|5.4347|5.8311|5.7615|6.2937|5.4249|6.2532|6.7451|6.9565|8.3974|9.1892|9.3016|9.9958|8.9249|9.7687|10.16|10.5384|11.1266|11.5772|10.683|10.4932|10.4478|10.2512|11.4017|11.5761|12.9365|13.83|14.9307|14.9647|16.2472|15.7447|15.3555|18.2683|18.8229|16.9571|20.8322|16.608|16.3062|17.8895|15.0019|17.2332|14.1108|11.9045|8.4478|8.8434|8.7882|8.1144|10.2427|12.705|9.9235|11.3248|14.8313|14.5252|12.5856|12.5033|11.6513|12.0931|11.7033|15.0195|14.0803|16.9618|19.0908|23.2998|23.9285|20.0646|26.3778|29.2486|35.3907|34.9351|29.0398|33.2675|33.6281|35.084|34.8118|33.9987|36.8165|42.6822|45.2926|32.3557|23.4196|26.3978|30.4429|37.2752|40.0203|38.2045|43.1271|45.7901|50.8188|55.2673|45.2743|54.3808|49.4557|54.2609|48.4305|47.446|59.5597|56.5016|60.5852|73.1423|77.015|82.1278|89.4519|88.3196|83.3877|71.1983|62.7107|69.9448|69.452|71.4936|82.0608|91.9617|95.7778|104.6405|114.323|125.8501|118.4945|132.3326|159.0736|132.4199|166.3468|178.1848|161.4172|175.3088|132.4273|160.1434|196.1426|218.7238|248.1747|246.1494|222.8423|278.348|267.8562|214.4576|198.7959|234.9548|203.2391|218.8447|191.177|231.115|250.6315|212.363|247.1604|260.78|
2024-12-09 13:18:15|usa_0141|NSC|total_return_price|0|2.31|2.3405|2.6842|2.5696|2.4016|2.0733|2.3138|2.3863|2.6231|2.7872|2.772|3.3065|4.0391|3.6527|3.318|3.5792|4|4.28|4.5124|3.4775|3.649|3.9432|4.0238|4.3446|4.5799|4.9236|5.4347|5.8311|5.7615|6.2937|5.4249|6.2532|6.7451|6.9565|8.3974|9.1892|9.3016|9.9958|8.9249|9.7687|10.16|10.5384|11.1266|11.5772|10.683|10.4932|10.4478|10.2512|11.4017|11.5761|12.9365|13.83|14.9307|14.9647|16.2472|15.7447|15.3555|18.2683|18.8229|16.9571|20.8322|16.608|16.3062|17.8895|15.0019|17.2332|14.1108|11.9045|8.4478|8.8434|8.7882|8.1144|10.2427|12.705|9.9235|11.3248|14.8313|14.5252|12.5856|12.5033|11.6513|12.0931|11.7033|15.0195|14.0803|16.9618|19.0908|23.2998|23.9285|20.0646|26.3778|29.2486|35.3907|34.9351|29.0398|33.2675|33.6281|35.084|34.8118|33.9987|36.8165|42.6822|45.2926|32.3557|23.4196|26.3978|30.4429|37.2752|40.0203|38.2045|43.1271|45.7901|50.8188|55.2673|45.2743|54.3808|49.4557|54.2609|48.4305|47.446|59.5597|56.5016|60.5852|73.1423|77.015|82.1278|89.4519|88.3196|83.3877|71.1983|62.7107|69.9448|69.452|71.4936|82.0608|91.9617|95.7778|104.6405|114.323|125.8501|118.4945|132.3326|159.0736|132.4199|166.3468|178.1848|161.4172|175.3088|132.4273|160.1434|196.1426|218.7238|248.1747|246.1494|222.8423|278.348|267.8562|214.4576|198.7959|234.9548|203.2391|218.8447|191.177|231.115|250.6315|212.363|247.1604|260.78|
2024-12-09 13:18:20|usa_0142|ETN|total_return_price|0|0.7979|0.9711|1.0763|1.2923|1.1344|0.9591|1.2046|1.2429|1.2046|1.1991|1.2397|1.5005|1.7672|1.6186|1.6304|1.7728|1.9226|2.2523|2.4128|1.9584|2.0547|2.085|1.9829|2.1444|2.2241|2.374|2.4451|2.2808|2.276|2.5712|1.8284|2.0931|2.3912|2.6055|2.7125|2.8333|3.3085|3.565|3.5|3.707|3.8231|4.1458|4.7358|4.7317|5.4561|4.933|4.5367|4.7405|5.2351|5.677|5.2198|5.3293|6.036|5.9188|6.1474|7.1571|7.2953|9.081|9.6622|9.3842|10.0639|8.2665|6.7183|7.6323|7.7823|10.0694|9.4958|8.0461|8.7049|7.5246|6.9719|8.5701|9.1285|9.3984|7.9865|10.1047|11.0638|9.9911|8.8092|10.8645|9.7898|11.0611|12.5412|15.3551|16.0181|18.5397|18.2332|20.8945|18.9714|17.4664|18.6168|19.7551|21.6003|22.421|20.5981|22.6033|25.2748|28.2637|30.2309|29.7311|24.5825|26.368|17.5547|15.7094|11.7848|14.4251|18.4807|20.943|25.1366|21.8553|27.7492|34.3647|37.7728|35.2838|24.5288|30.3048|34.9573|28.0253|33.7204|38.9672|44.3495|47.9913|50.5086|56.181|55.8105|57.7304|47.7352|51.5619|51.957|52.0244|39.8995|40.8712|49.6215|47.8073|53.0662|54.6927|60.9475|64.4739|64.1305|66.4739|67.7824|63.9769|74.8399|59.7978|70.7827|73.8124|74.3394|85.3702|70.6324|80.2897|94.3152|111.8267|129.4101|139.4124|141.1181|164.0521|144.8474|120.9469|128.7201|152.269|167.05|197.0711|209.8383|237.8803|309.8303|311.6215|330.51|371.22|
2024-12-09 13:18:21|usa_0142|ETN|total_return_price|0|0.7979|0.9711|1.0763|1.2923|1.1344|0.9591|1.2046|1.2429|1.2046|1.1991|1.2397|1.5005|1.7672|1.6186|1.6304|1.7728|1.9226|2.2523|2.4128|1.9584|2.0547|2.085|1.9829|2.1444|2.2241|2.374|2.4451|2.2808|2.276|2.5712|1.8284|2.0931|2.3912|2.6055|2.7125|2.8333|3.3085|3.565|3.5|3.707|3.8231|4.1458|4.7358|4.7317|5.4561|4.933|4.5367|4.7405|5.2351|5.677|5.2198|5.3293|6.036|5.9188|6.1474|7.1571|7.2953|9.081|9.6622|9.3842|10.0639|8.2665|6.7183|7.6323|7.7823|10.0694|9.4958|8.0461|8.7049|7.5246|6.9719|8.5701|9.1285|9.3984|7.9865|10.1047|11.0638|9.9911|8.8092|10.8645|9.7898|11.0611|12.5412|15.3551|16.0181|18.5397|18.2332|20.8945|18.9714|17.4664|18.6168|19.7551|21.6003|22.421|20.5981|22.6033|25.2748|28.2637|30.2309|29.7311|24.5825|26.368|17.5547|15.7094|11.7848|14.4251|18.4807|20.943|25.1366|21.8553|27.7492|34.3647|37.7728|35.2838|24.5288|30.3048|34.9573|28.0253|33.7204|38.9672|44.3495|47.9913|50.5086|56.181|55.8105|57.7304|47.7352|51.5619|51.957|52.0244|39.8995|40.8712|49.6215|47.8073|53.0662|54.6927|60.9475|64.4739|64.1305|66.4739|67.7824|63.9769|74.8399|59.7978|70.7827|73.8124|74.3394|85.3702|70.6324|80.2897|94.3152|111.8267|129.4101|139.4124|141.1181|164.0521|144.8474|120.9469|128.7201|152.269|167.05|197.0711|209.8383|237.8803|309.8303|311.6215|330.51|371.22|
2024-12-09 13:18:27|usa_0143|APD|total_return_price|0|1.8385|2.1478|2.1422|2.0072|2.0691|1.8554|1.9679|2.0691|2.1759|2.502|2.3614|2.9026|3.628|3.2041|3.0285|3.2556|4.1676|4.4011|4.6141|3.8628|4.2783|4.8578|4.0504|4.0215|4.2125|3.9763|4.5692|4.8297|5.2933|5.7642|4.6192|5.6747|7.0222|7.0671|7.086|7.8449|9.0452|9.1212|9.5743|10.1382|9.619|8.6104|8.5556|9.8231|9.9577|9.5153|10.5572|10.1373|11.9044|12.797|12.0297|12.2396|12.7411|13.5119|13.7294|16.3622|16.1364|19.9273|19.8706|19.7867|20.0163|19.4126|14.5248|19.6219|16.8895|20.1903|14.4948|16.8381|14.3653|15.63|18.4115|21.0715|19.8402|23.7506|20.1465|24.6098|27.2127|26.7139|22.3539|22.87|22.2854|22.5115|24.5408|28.8824|27.5382|29.019|30.2354|32.4047|35.576|34.0903|31.3717|33.8707|38.6614|36.9995|38.6278|41.1136|43.5081|47.5185|58.0459|58.8021|55.1326|59.5312|41.5198|30.7801|34.7293|40.1785|48.5598|51.0386|46.8964|41.424|53.2715|58.8427|58.7528|62.6856|50.4877|56.7374|61.6078|54.6688|56.4729|57.8465|60.5093|64.1123|75.1401|79.3508|85.103|92.5502|94.2552|105.0176|110.7863|100.8259|94.6721|97.1888|108.2963|107.5167|113.7993|119.2043|112.9186|120.192|127.0477|139.5167|136.1696|134.2908|144.9988|139.8803|167.9193|200.0953|197.1433|209.8449|179.4148|218.2564|270.4699|249.3281|258.108|265.3048|237.5597|283.6221|234.4589|227.1253|221.353|294.7239|276.327|289.9014|275.9734|268.3374|239.1779|254.7565|295.97|320.11|
2024-12-09 13:18:27|usa_0143|APD|total_return_price|0|1.8385|2.1478|2.1422|2.0072|2.0691|1.8554|1.9679|2.0691|2.1759|2.502|2.3614|2.9026|3.628|3.2041|3.0285|3.2556|4.1676|4.4011|4.6141|3.8628|4.2783|4.8578|4.0504|4.0215|4.2125|3.9763|4.5692|4.8297|5.2933|5.7642|4.6192|5.6747|7.0222|7.0671|7.086|7.8449|9.0452|9.1212|9.5743|10.1382|9.619|8.6104|8.5556|9.8231|9.9577|9.5153|10.5572|10.1373|11.9044|12.797|12.0297|12.2396|12.7411|13.5119|13.7294|16.3622|16.1364|19.9273|19.8706|19.7867|20.0163|19.4126|14.5248|19.6219|16.8895|20.1903|14.4948|16.8381|14.3653|15.63|18.4115|21.0715|19.8402|23.7506|20.1465|24.6098|27.2127|26.7139|22.3539|22.87|22.2854|22.5115|24.5408|28.8824|27.5382|29.019|30.2354|32.4047|35.576|34.0903|31.3717|33.8707|38.6614|36.9995|38.6278|41.1136|43.5081|47.5185|58.0459|58.8021|55.1326|59.5312|41.5198|30.7801|34.7293|40.1785|48.5598|51.0386|46.8964|41.424|53.2715|58.8427|58.7528|62.6856|50.4877|56.7374|61.6078|54.6688|56.4729|57.8465|60.5093|64.1123|75.1401|79.3508|85.103|92.5502|94.2552|105.0176|110.7863|100.8259|94.6721|97.1888|108.2963|107.5167|113.7993|119.2043|112.9186|120.192|127.0477|139.5167|136.1696|134.2908|144.9988|139.8803|167.9193|200.0953|197.1433|209.8449|179.4148|218.2564|270.4699|249.3281|258.108|265.3048|237.5597|283.6221|234.4589|227.1253|221.353|294.7239|276.327|289.9014|275.9734|268.3374|239.1779|254.7565|295.97|320.11|
2024-12-09 13:18:33|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2836|1.087|1.2836|1.6168|1.6204|1.6182|2.0301|2.3082|2.6705|2.6186|2.4851|2.7788|2.5278|2.4539|2.5698|2.4322|2.7851|3.406|4.2765|4.6656|5.5788|6.3621|8.2908|9.5624|9.716|9.3743|9.7561|11.8879|12.9019|13.6321|15.7469|17.0462|20.4285|21.2872|21.3463|20.5888|17.8938|18.3325|21.5861|27.1078|25.9367|25.0095|27.8227|24.044|27.6946|32.0389|42.3037|42.3785|43.9453|47.5295|50.0594|56.3874|48.6228|41.7147|56.5921|61.6069|89.9162|82.8602|121.3254|129.1905|163.2331|173.51||
2024-12-09 13:18:33|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2836|1.087|1.2836|1.6168|1.6204|1.6182|2.0301|2.3082|2.6705|2.6186|2.4851|2.7788|2.5278|2.4539|2.5698|2.4322|2.7851|3.406|4.2765|4.6656|5.5788|6.3621|8.2908|9.5624|9.716|9.3743|9.7561|11.8879|12.9019|13.6321|15.7469|17.0462|20.4285|21.2872|21.3463|20.5888|17.8938|18.3325|21.5861|27.1078|25.9367|25.0095|27.8227|24.044|27.6946|32.0389|42.3037|42.3785|43.9453|47.5295|50.0594|56.3874|48.6228|41.7147|56.5921|61.6069|89.9162|82.8602|121.3254|129.1905|163.2331|173.51||
2024-12-09 13:18:37|usa_0145|PPG|total_return_price|0|1.3947|1.4401|1.4911|1.5818|1.3777|1.2643|1.5308|1.4911|1.6895|1.8993|2.041|2.3132|2.9554|3.1384|2.9768|3.4064|4.1508|4.4501|4.3081|3.1818|3.7779|4.4566|4.2448|4.0069|4.3637|4.4512|4.3619|4.0838|4.4346|5.026|4.6198|5.017|5.2585|6.0098|6|5.573|6.6458|7.3387|6.6134|7.4901|7.7748|7.5539|7.5841|8.8867|8.7707|8.9102|9.4832|8.9504|9.1715|10.4939|11.4263|11.3511|12.2031|12.2497|13.7496|14.27|13.8149|14.9572|16.2109|14.862|17.7744|18.2767|14.4341|15.4996|13.7334|15.9168|16.2689|17.0714|14.3835|12.2729|11.0972|13.0651|13.1117|15.0708|13.216|15.0606|16.128|18.3206|13.329|15.0834|13.6837|15.5407|16.1218|19.916|18.269|19.7592|19.5007|21.8394|23.0604|20.3748|19.3565|19.0841|21.0449|22.0805|22.6146|21.8006|24.0464|26.2029|26.1854|24.5144|21.2913|20.3551|20.8673|15.3504|13.5588|16.3192|21.8415|22.1675|24.9849|23.2648|28.2576|32.8589|37.4461|35.9347|28.1734|33.5038|38.6873|43.0927|46.8817|55.5206|55.1821|60.5607|69.365|79.0117|80.8591|88.132|82.787|97.5851|95.488|97.4551|74.7455|84.5273|95.733|89.761|89.4227|82.3314|91.6588|96.2638|95.5346|103.1085|98.8837|92.2998|97.5333|91.7687|101.765|105.672|107.773|121.8745|76.6527|97.7983|113.1185|134.1553|140.3286|159.0259|134.4424|162.7001|124.1491|108.802|105.8403|120.8744|129.0214|143.8824|126.5071|146.4911|142.5978|124.4963|131.7449|125.57|
2024-12-09 13:18:37|usa_0145|PPG|total_return_price|0|1.3947|1.4401|1.4911|1.5818|1.3777|1.2643|1.5308|1.4911|1.6895|1.8993|2.041|2.3132|2.9554|3.1384|2.9768|3.4064|4.1508|4.4501|4.3081|3.1818|3.7779|4.4566|4.2448|4.0069|4.3637|4.4512|4.3619|4.0838|4.4346|5.026|4.6198|5.017|5.2585|6.0098|6|5.573|6.6458|7.3387|6.6134|7.4901|7.7748|7.5539|7.5841|8.8867|8.7707|8.9102|9.4832|8.9504|9.1715|10.4939|11.4263|11.3511|12.2031|12.2497|13.7496|14.27|13.8149|14.9572|16.2109|14.862|17.7744|18.2767|14.4341|15.4996|13.7334|15.9168|16.2689|17.0714|14.3835|12.2729|11.0972|13.0651|13.1117|15.0708|13.216|15.0606|16.128|18.3206|13.329|15.0834|13.6837|15.5407|16.1218|19.916|18.269|19.7592|19.5007|21.8394|23.0604|20.3748|19.3565|19.0841|21.0449|22.0805|22.6146|21.8006|24.0464|26.2029|26.1854|24.5144|21.2913|20.3551|20.8673|15.3504|13.5588|16.3192|21.8415|22.1675|24.9849|23.2648|28.2576|32.8589|37.4461|35.9347|28.1734|33.5038|38.6873|43.0927|46.8817|55.5206|55.1821|60.5607|69.365|79.0117|80.8591|88.132|82.787|97.5851|95.488|97.4551|74.7455|84.5273|95.733|89.761|89.4227|82.3314|91.6588|96.2638|95.5346|103.1085|98.8837|92.2998|97.5333|91.7687|101.765|105.672|107.773|121.8745|76.6527|97.7983|113.1185|134.1553|140.3286|159.0259|134.4424|162.7001|124.1491|108.802|105.8403|120.8744|129.0214|143.8824|126.5071|146.4911|142.5978|124.4963|131.7449|125.57|
2024-12-09 13:18:43|usa_0146|ITW|total_return_price|0|0.634|0.833|0.7634|0.8446|0.7673|0.7422|0.8659|0.8736|1.0553|0.9895|0.9007|1.0823|1.2398|1.308|1.3219|1.634|2.1956|2.4865|2.9845|2.1029|2.2292|2.7799|2.2583|2.2418|2.1927|2.3951|2.8116|2.9368|3.3169|3.5492|2.9582|3.2034|3.6722|4.2019|4.5777|4.2902|4.3809|4.1251|4.5482|4.4547|4.8646|5.1388|5.3284|5.3988|5.6235|5.4323|5.9957|6.1576|6.9013|7.7876|8.3613|8.4032|9.2277|9.6803|10.3515|11.4907|11.8213|14.4331|14.3968|17.458|18.418|19.4351|15.9278|16.9932|18.1719|24.1296|21.9947|19.9841|16.394|16.9672|16.6946|17.8579|17.1|19.1018|16.3959|20.5857|22.0606|20.8924|17.9122|19.9873|17.9882|20.4408|20.6406|26.214|24.8291|30.12|29.3619|29.2953|28.3872|25.3528|26.3043|28.2172|30.991|30.6771|29.1328|30.1065|33.769|35.602|39.3731|35.5267|32.1869|31.89|30.0426|23.9067|21.2453|25.9332|29.8817|33.7931|33.5698|29.467|33.8093|38.6413|39.1179|41.392|30.7277|34.7636|42.7776|39.8864|45.1357|46.4371|46.826|53.4494|59.258|65.6554|63.8404|69.0579|66.9637|75.4954|77.8316|73.9309|66.7407|75.5928|84.009|85.8982|99.3719|102.0743|110.9606|120.541|125.1651|141.8066|133.8167|118.9972|122.0673|110.4626|126.0292|133.3099|139.2903|160.8371|128.2087|158.7472|176.4442|187.2535|204.4829|207.4186|192.8108|231.4371|197.4674|173.018|172.6995|211.8635|235.415|243.1877|225.2479|257.5502|265.2317|235.6135|262.07|273.53|
2024-12-09 13:18:43|usa_0146|ITW|total_return_price|0|0.634|0.833|0.7634|0.8446|0.7673|0.7422|0.8659|0.8736|1.0553|0.9895|0.9007|1.0823|1.2398|1.308|1.3219|1.634|2.1956|2.4865|2.9845|2.1029|2.2292|2.7799|2.2583|2.2418|2.1927|2.3951|2.8116|2.9368|3.3169|3.5492|2.9582|3.2034|3.6722|4.2019|4.5777|4.2902|4.3809|4.1251|4.5482|4.4547|4.8646|5.1388|5.3284|5.3988|5.6235|5.4323|5.9957|6.1576|6.9013|7.7876|8.3613|8.4032|9.2277|9.6803|10.3515|11.4907|11.8213|14.4331|14.3968|17.458|18.418|19.4351|15.9278|16.9932|18.1719|24.1296|21.9947|19.9841|16.394|16.9672|16.6946|17.8579|17.1|19.1018|16.3959|20.5857|22.0606|20.8924|17.9122|19.9873|17.9882|20.4408|20.6406|26.214|24.8291|30.12|29.3619|29.2953|28.3872|25.3528|26.3043|28.2172|30.991|30.6771|29.1328|30.1065|33.769|35.602|39.3731|35.5267|32.1869|31.89|30.0426|23.9067|21.2453|25.9332|29.8817|33.7931|33.5698|29.467|33.8093|38.6413|39.1179|41.392|30.7277|34.7636|42.7776|39.8864|45.1357|46.4371|46.826|53.4494|59.258|65.6554|63.8404|69.0579|66.9637|75.4954|77.8316|73.9309|66.7407|75.5928|84.009|85.8982|99.3719|102.0743|110.9606|120.541|125.1651|141.8066|133.8167|118.9972|122.0673|110.4626|126.0292|133.3099|139.2903|160.8371|128.2087|158.7472|176.4442|187.2535|204.4829|207.4186|192.8108|231.4371|197.4674|173.018|172.6995|211.8635|235.415|243.1877|225.2479|257.5502|265.2317|235.6135|262.07|273.53|
2024-12-09 13:18:48|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9724|3.9127|3.7595|4.0016|3.9972|2.3986|2.5739|3.0275|2.6196|2.3618|2.4499|3.7893|3.9402|4.3801|4.6405|4.4404|4.6088|4.4094|4.8024|6.2536|4.7379|3.3624|4.7067|5.2877|4.6555|4.9182|5.9734|7.7484|9.5555|10.4164|11.8159|19.0966|20.6553|29.5561|27.0066|31.3285|34.9096|27.0479|26.9305|34.0277|39.0412|35.5858|37.1655|26.1214|21.9759|16.2507|11.7092|9.753|9.2761|10.7444|9.3683|11.0519|10.1144|9.8822|13.0841|16.9089|14.5288|10.1291|12.072|14.8774|14.0498|18.5527|20.1129|26.9431|22.6581|22.3897|33.2131|35.1725|33.3366|30.9502|33.2958|43.1078|42.7057|41.2571|48.8866|44.7791|35.9902|37.8203|49.2091|48.2475|49.622|57.1719|68.8864|70.1672|84.4097|87.2385|58.0501|66.4018|67.7615|68.2167|75.6206|37.0578|48.8094|36.585|48.6311|62.5001|69.0181|63.2783|68.2069|93.2638|98.4147|99.8082|119.3305|132.2731|112.1718|136.5966|126.3261|167.1265|154.5495|134.0126|131.52|
2024-12-09 13:18:48|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9724|3.9127|3.7595|4.0016|3.9972|2.3986|2.5739|3.0275|2.6196|2.3618|2.4499|3.7893|3.9402|4.3801|4.6405|4.4404|4.6088|4.4094|4.8024|6.2536|4.7379|3.3624|4.7067|5.2877|4.6555|4.9182|5.9734|7.7484|9.5555|10.4164|11.8159|19.0966|20.6553|29.5561|27.0066|31.3285|34.9096|27.0479|26.9305|34.0277|39.0412|35.5858|37.1655|26.1214|21.9759|16.2507|11.7092|9.753|9.2761|10.7444|9.3683|11.0519|10.1144|9.8822|13.0841|16.9089|14.5288|10.1291|12.072|14.8774|14.0498|18.5527|20.1129|26.9431|22.6581|22.3897|33.2131|35.1725|33.3366|30.9502|33.2958|43.1078|42.7057|41.2571|48.8866|44.7791|35.9902|37.8203|49.2091|48.2475|49.622|57.1719|68.8864|70.1672|84.4097|87.2385|58.0501|66.4018|67.7615|68.2167|75.6206|37.0578|48.8094|36.585|48.6311|62.5001|69.0181|63.2783|68.2069|93.2638|98.4147|99.8082|119.3305|132.2731|112.1718|136.5966|126.3261|167.1265|154.5495|134.0126|131.52|
2024-12-09 13:18:53|usa_0148|ADM|total_return_price|0|1.4201|1.7254|1.5143|1.3586|1.3114|1.2033|1.2034|1.3064|1.4397|1.6541|1.4759|1.8617|2.1319|1.9622|2.0069|2.0756|2.2244|2.7729|3.1484|2.5305|2.3855|2.4189|2.4454|2.6213|2.9891|3.5864|4.1823|4.5904|4.5207|5.0962|4.9111|4.7586|4.6063|4.9509|5.6433|7.3012|5.8181|5.2166|5.7723|6.1549|5.9861|5.4974|5.4723|5.5698|5.8811|5.7337|6.703|7.9896|7.1756|7.2338|6.2797|7.3748|7.5482|7.877|8.3478|9.5614|7.7885|10.2395|11.0052|9.9928|10.1312|8.9689|8.1661|8.4043|7.1747|7.5973|6.3203|6.3462|5.4249|5.1558|4.7828|8.356|7.35|7.2942|7.4456|8.515|8.2967|7.6459|7.5161|7.4826|6.5496|7.8482|8.03|9.3616|10.4229|10.3069|10.5874|13.9616|15.4355|13.4847|15.6177|15.6734|21.4567|26.3816|24.2679|20.5323|23.6553|21.3973|21.4625|30.2196|26.869|22.0982|14.4194|19.0703|18.4663|17.8954|19.6348|21.1319|19.6041|17.612|21.8822|20.7238|24.918|20.9679|17.3523|20.1213|22.4009|20.9979|19.4648|19.752|24.4721|24.741|27.0191|31.978|32.1599|32.8702|38.2635|39.118|35.8716|36.6855|31.7231|28.2822|28.2524|33.6404|33.3023|36.3116|36.8873|33.4074|34.5834|32.8709|35.8471|38.1683|42.1488|34.6051|36.7339|35.051|35.6155|40.5235|30.9996|35.5159|41.7202|45.565|51.8818|55.4619|55.248|62.5724|84.0032|72.5537|75.5693|87.5887|75.5574|72.0951|72.3448|69.7047|61.1958|59.3778|59.1819|51.42|
2024-12-09 13:18:54|usa_0148|ADM|total_return_price|0|1.4201|1.7254|1.5143|1.3586|1.3114|1.2033|1.2034|1.3064|1.4397|1.6541|1.4759|1.8617|2.1319|1.9622|2.0069|2.0756|2.2244|2.7729|3.1484|2.5305|2.3855|2.4189|2.4454|2.6213|2.9891|3.5864|4.1823|4.5904|4.5207|5.0962|4.9111|4.7586|4.6063|4.9509|5.6433|7.3012|5.8181|5.2166|5.7723|6.1549|5.9861|5.4974|5.4723|5.5698|5.8811|5.7337|6.703|7.9896|7.1756|7.2338|6.2797|7.3748|7.5482|7.877|8.3478|9.5614|7.7885|10.2395|11.0052|9.9928|10.1312|8.9689|8.1661|8.4043|7.1747|7.5973|6.3203|6.3462|5.4249|5.1558|4.7828|8.356|7.35|7.2942|7.4456|8.515|8.2967|7.6459|7.5161|7.4826|6.5496|7.8482|8.03|9.3616|10.4229|10.3069|10.5874|13.9616|15.4355|13.4847|15.6177|15.6734|21.4567|26.3816|24.2679|20.5323|23.6553|21.3973|21.4625|30.2196|26.869|22.0982|14.4194|19.0703|18.4663|17.8954|19.6348|21.1319|19.6041|17.612|21.8822|20.7238|24.918|20.9679|17.3523|20.1213|22.4009|20.9979|19.4648|19.752|24.4721|24.741|27.0191|31.978|32.1599|32.8702|38.2635|39.118|35.8716|36.6855|31.7231|28.2822|28.2524|33.6404|33.3023|36.3116|36.8873|33.4074|34.5834|32.8709|35.8471|38.1683|42.1488|34.6051|36.7339|35.051|35.6155|40.5235|30.9996|35.5159|41.7202|45.565|51.8818|55.4619|55.248|62.5724|84.0032|72.5537|75.5693|87.5887|75.5574|72.0951|72.3448|69.7047|61.1958|59.3778|59.1819|51.42|
2024-12-09 13:18:58|usa_0149|SYK|total_return_price|0|0.3427|0.3917|0.3611|0.303|0.2938|0.2326|0.254|0.2693|0.2969|0.3749|0.3261|0.3919|0.5634|0.6782|0.5557|0.5235|0.6307|0.8251|0.8174|0.5725|0.7103|0.7516|0.7026|0.6613|0.8174|0.8699|0.9189|1.213|1.1517|1.3722|1.2007|1.5316|1.9971|2.4504|2.7445|4.9066|3.6309|3.2629|2.993|3.8458|2.6294|2.5434|2.7277|2.7838|2.7099|2.6113|3.4243|3.6296|4.5184|3.79|4.6053|5.1943|4.8666|4.5018|5.9612|5.9307|4.9381|6.9232|8.6725|7.417|9.3332|7.6408|6.7695|10.9893|10.0662|11.9996|10.2034|13.9211|13.9461|17.4951|17.1702|20.2635|20.9284|21.9698|21.1887|23.4202|24.2067|21.4702|23.1113|26.9796|27.5946|27.884|30.2717|34.2289|35.6462|44.1457|38.7184|38.9288|35.992|38.3721|39.8808|35.9339|35.8612|34.0576|40.1072|44.7502|53.8529|51.2301|55.8342|60.9368|53.0506|51.2809|50.8078|32.9112|28.0425|32.7382|37.4257|41.7023|47.497|41.6785|41.7977|44.9957|51.0964|49.4768|39.8775|42.24|47.3247|47.1868|47.848|47.3523|56.5852|56.3296|59.0915|65.959|71.7907|74.5681|71.6801|84.038|82.4959|85.7716|84.7541|84.0493|97.3787|109.1216|106.3503|109.8428|121.0856|128.0332|131.4185|143.7156|149.8029|157.6323|166.3105|147.215|185.9979|194.0865|204.699|199.2242|158.5646|172.1823|199.6639|235.4175|234.6256|250.7887|255.2417|259.488|260.0823|194.2046|198.3988|240.2366|281.2597|301.343|270.6754|297.4125|356.2365|339.4945|361.26|385.02|
2024-12-09 13:18:59|usa_0149|SYK|total_return_price|0|0.3427|0.3917|0.3611|0.303|0.2938|0.2326|0.254|0.2693|0.2969|0.3749|0.3261|0.3919|0.5634|0.6782|0.5557|0.5235|0.6307|0.8251|0.8174|0.5725|0.7103|0.7516|0.7026|0.6613|0.8174|0.8699|0.9189|1.213|1.1517|1.3722|1.2007|1.5316|1.9971|2.4504|2.7445|4.9066|3.6309|3.2629|2.993|3.8458|2.6294|2.5434|2.7277|2.7838|2.7099|2.6113|3.4243|3.6296|4.5184|3.79|4.6053|5.1943|4.8666|4.5018|5.9612|5.9307|4.9381|6.9232|8.6725|7.417|9.3332|7.6408|6.7695|10.9893|10.0662|11.9996|10.2034|13.9211|13.9461|17.4951|17.1702|20.2635|20.9284|21.9698|21.1887|23.4202|24.2067|21.4702|23.1113|26.9796|27.5946|27.884|30.2717|34.2289|35.6462|44.1457|38.7184|38.9288|35.992|38.3721|39.8808|35.9339|35.8612|34.0576|40.1072|44.7502|53.8529|51.2301|55.8342|60.9368|53.0506|51.2809|50.8078|32.9112|28.0425|32.7382|37.4257|41.7023|47.497|41.6785|41.7977|44.9957|51.0964|49.4768|39.8775|42.24|47.3247|47.1868|47.848|47.3523|56.5852|56.3296|59.0915|65.959|71.7907|74.5681|71.6801|84.038|82.4959|85.7716|84.7541|84.0493|97.3787|109.1216|106.3503|109.8428|121.0856|128.0332|131.4185|143.7156|149.8029|157.6323|166.3105|147.215|185.9979|194.0865|204.699|199.2242|158.5646|172.1823|199.6639|235.4175|234.6256|250.7887|255.2417|259.488|260.0823|194.2046|198.3988|240.2366|281.2597|301.343|270.6754|297.4125|356.2365|339.4945|361.26|385.02|
2024-12-09 13:19:04|usa_0150|MMC|total_return_price|0|1.2131|1.2834|1.3166|1.472|1.4313|1.287|1.4202|1.7456|1.827|2.1377|1.9898|2.4314|3.2071|3.5682|3.9454|3.7303|3.9667|3.8795|4.0122|3.1201|3.1735|3.5593|3.6801|3.7133|4.1556|4.3745|4.9621|5.3552|4.9406|5.3581|4.3559|5.5465|6.1594|5.6561|5.6482|5.9809|5.602|5.7916|6.8028|6.9392|7.2589|6.7341|6.7766|6.3591|6.5503|6.635|6.2706|6.4211|6.716|6.6922|7.3146|7.4564|7.8738|8.2542|8.3783|9.0526|9.9431|12.6278|13.6491|13.3656|15.7543|16.4479|13.63|16.1499|20.6403|21.12|19.2697|27.09|31.3927|29.8533|38.125|33.7327|27.5159|29.4081|28.3026|31.6117|33.3335|28.6957|24.8883|27.8255|25.8263|31.1336|29.1966|29.7503|28.7626|28.3101|28.8356|20.8847|19.4183|17.7823|19.6296|20.6349|19.1778|17.6662|18.6115|20.3964|19.6066|20.8059|17.2867|18.0718|16.7444|18.3977|22.1737|17.0711|14.3882|14.4438|17.9317|16.1433|18.0183|16.7753|18.1052|20.7033|22.7443|23.9657|20.5448|24.6671|25.7597|25.4922|27.0271|27.6403|30.6475|32.4209|35.5871|39.7507|40.743|43.0485|43.7165|48.0725|47.3409|48.0931|44.5332|47.566|52.4623|59.3862|58.6336|59.2337|65.0803|68.9845|74.5208|72.6947|74.0945|73.8815|74.9195|72.5913|85.9003|91.6584|92.3458|103.3227|80.508|100.5022|107.7982|110.4074|115.4301|133.821|144.5741|166.5243|163.8265|149.7115|144.5114|160.7789|162.3707|184.0042|186.8621|186.7408|203.7395|209.1592|222.2705|225.16|
2024-12-09 13:19:04|usa_0150|MMC|total_return_price|0|1.2131|1.2834|1.3166|1.472|1.4313|1.287|1.4202|1.7456|1.827|2.1377|1.9898|2.4314|3.2071|3.5682|3.9454|3.7303|3.9667|3.8795|4.0122|3.1201|3.1735|3.5593|3.6801|3.7133|4.1556|4.3745|4.9621|5.3552|4.9406|5.3581|4.3559|5.5465|6.1594|5.6561|5.6482|5.9809|5.602|5.7916|6.8028|6.9392|7.2589|6.7341|6.7766|6.3591|6.5503|6.635|6.2706|6.4211|6.716|6.6922|7.3146|7.4564|7.8738|8.2542|8.3783|9.0526|9.9431|12.6278|13.6491|13.3656|15.7543|16.4479|13.63|16.1499|20.6403|21.12|19.2697|27.09|31.3927|29.8533|38.125|33.7327|27.5159|29.4081|28.3026|31.6117|33.3335|28.6957|24.8883|27.8255|25.8263|31.1336|29.1966|29.7503|28.7626|28.3101|28.8356|20.8847|19.4183|17.7823|19.6296|20.6349|19.1778|17.6662|18.6115|20.3964|19.6066|20.8059|17.2867|18.0718|16.7444|18.3977|22.1737|17.0711|14.3882|14.4438|17.9317|16.1433|18.0183|16.7753|18.1052|20.7033|22.7443|23.9657|20.5448|24.6671|25.7597|25.4922|27.0271|27.6403|30.6475|32.4209|35.5871|39.7507|40.743|43.0485|43.7165|48.0725|47.3409|48.0931|44.5332|47.566|52.4623|59.3862|58.6336|59.2337|65.0803|68.9845|74.5208|72.6947|74.0945|73.8815|74.9195|72.5913|85.9003|91.6584|92.3458|103.3227|80.508|100.5022|107.7982|110.4074|115.4301|133.821|144.5741|166.5243|163.8265|149.7115|144.5114|160.7789|162.3707|184.0042|186.8621|186.7408|203.7395|209.1592|222.2705|225.16|
2024-12-09 13:19:09|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.9203|7.6198|7.1231|5.8375|5.8171|5.8885|5.9022|7.1967|7.4647|8.9702|10.48|10.7542|11.7413|12.7325|15.0695|15.5157|19.142|21.1432|23.9722|24.3234|24.2933|22.1943|20.6283|19.8719|19.38|13.4811|13.0445|13.0515|12.6866|19.2811|24.2815|23.4894|24.7433|21.1253|19.1689|21.6142|21.2788|20.5698|21.5182|19.4344|21.0244|21.6816|25.6862|27.3096|28.1397|29.183|31.6251|33.2511|36.9546|34.385|33.8145|32.8004|34.6677|39.9787|41.7218|38.7326|39.914|37.3703|34.3865|31.9109|30.5192|31.1574|22.509|13.3286|17.1124|21.6233|21.361|23.1203|20.6963|22.8948|23.2906|23.3709|22.6036|17.6914|20.645|24.9698|26.7878|30.4169|31.0157|38.0975|37.5522|39.6558|42.9829|44.8237|46.7429|49.0746|56.408|57.3888|52.5427|47.4204|50.7973|55.4029|57.8072|57.4483|61.8325|68.2944|74.438|77.6757|88.819|80.8168|78.1891|84.9427|71.4814|81.9084|88.9017|95.4789|99.2315|81.3468|86.4892|84.438|99.1156|104.3618|119.1753|117.0048|108.8929|129.1086|118.8783|117.6203|128.9016|106.0535|105.223|108.4155|137.112|170.4483|158.1781|188.812|203.64|
2024-12-09 13:19:09|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.9203|7.6198|7.1231|5.8375|5.8171|5.8885|5.9022|7.1967|7.4647|8.9702|10.48|10.7542|11.7413|12.7325|15.0695|15.5157|19.142|21.1432|23.9722|24.3234|24.2933|22.1943|20.6283|19.8719|19.38|13.4811|13.0445|13.0515|12.6866|19.2811|24.2815|23.4894|24.7433|21.1253|19.1689|21.6142|21.2788|20.5698|21.5182|19.4344|21.0244|21.6816|25.6862|27.3096|28.1397|29.183|31.6251|33.2511|36.9546|34.385|33.8145|32.8004|34.6677|39.9787|41.7218|38.7326|39.914|37.3703|34.3865|31.9109|30.5192|31.1574|22.509|13.3286|17.1124|21.6233|21.361|23.1203|20.6963|22.8948|23.2906|23.3709|22.6036|17.6914|20.645|24.9698|26.7878|30.4169|31.0157|38.0975|37.5522|39.6558|42.9829|44.8237|46.7429|49.0746|56.408|57.3888|52.5427|47.4204|50.7973|55.4029|57.8072|57.4483|61.8325|68.2944|74.438|77.6757|88.819|80.8168|78.1891|84.9427|71.4814|81.9084|88.9017|95.4789|99.2315|81.3468|86.4892|84.438|99.1156|104.3618|119.1753|117.0048|108.8929|129.1086|118.8783|117.6203|128.9016|106.0535|105.223|108.4155|137.112|170.4483|158.1781|188.812|203.64|
2024-12-09 13:19:13|usa_0152|ECL|total_return_price|0|0.955|1.012|0.9244|1.0996|0.7623|0.7929|0.8893|0.9462|1.0163|1.1653|1.1653|1.4549|1.7286|2.0814|1.6238|1.6615|2.005|2.079|2.3001|1.7355|1.8939|1.6821|1.8727|2.0082|2.0389|1.9553|2.3609|2.2107|1.8646|2.0627|1.4749|1.697|2.1909|2.2357|2.7062|2.4366|2.8199|2.7006|2.9536|3.0738|3.2363|3.6212|3.5839|3.8358|3.5125|3.7883|3.7635|3.6347|4.2458|4.311|4.8829|5.3276|5.3519|5.9121|6.0739|6.7999|6.8965|8.6977|8.8761|10.1685|10.6742|11.4467|10.5362|13.4485|13.2272|16.2936|12.7841|14.7043|13.8361|14.7793|13.6889|16.4446|16.2026|15.6986|13.9207|15.4794|17.6342|17.8843|16.1928|19.2668|19.2582|20.042|19.8231|21.5509|22.5292|25.0671|24.9554|27.9549|26.3706|25.8894|25.6141|29.1782|30.8099|32.8142|34.7079|36.7306|35.0368|34.8844|38.6653|42.0552|35.768|35.5085|40.1852|29.231|29.0167|32.695|38.8888|37.6288|37.2323|38.1729|43.262|43.1409|43.8107|48.5693|42.2603|50.1553|53.7263|59.8333|56.7603|63.1753|70.6629|75.2825|87.4839|92.6124|96.1572|99.3924|102.7543|93.8244|102.9664|102.0782|99.3508|103.8839|101.6243|108.394|111.5762|107.778|115.5856|122.7582|119.2666|124.8104|127.8783|131.287|147.0607|138.6281|166.5293|186.676|187.6773|183.3562|148.4386|189.9508|191.242|207.5014|205.7652|198.4234|201.4044|226.9751|171.379|149.7726|141.1314|142.7707|162.9166|184.2785|167.7113|196.9432|229.8402|237.4642|255.33|250.34|
2024-12-09 13:19:13|usa_0152|ECL|total_return_price|0|0.955|1.012|0.9244|1.0996|0.7623|0.7929|0.8893|0.9462|1.0163|1.1653|1.1653|1.4549|1.7286|2.0814|1.6238|1.6615|2.005|2.079|2.3001|1.7355|1.8939|1.6821|1.8727|2.0082|2.0389|1.9553|2.3609|2.2107|1.8646|2.0627|1.4749|1.697|2.1909|2.2357|2.7062|2.4366|2.8199|2.7006|2.9536|3.0738|3.2363|3.6212|3.5839|3.8358|3.5125|3.7883|3.7635|3.6347|4.2458|4.311|4.8829|5.3276|5.3519|5.9121|6.0739|6.7999|6.8965|8.6977|8.8761|10.1685|10.6742|11.4467|10.5362|13.4485|13.2272|16.2936|12.7841|14.7043|13.8361|14.7793|13.6889|16.4446|16.2026|15.6986|13.9207|15.4794|17.6342|17.8843|16.1928|19.2668|19.2582|20.042|19.8231|21.5509|22.5292|25.0671|24.9554|27.9549|26.3706|25.8894|25.6141|29.1782|30.8099|32.8142|34.7079|36.7306|35.0368|34.8844|38.6653|42.0552|35.768|35.5085|40.1852|29.231|29.0167|32.695|38.8888|37.6288|37.2323|38.1729|43.262|43.1409|43.8107|48.5693|42.2603|50.1553|53.7263|59.8333|56.7603|63.1753|70.6629|75.2825|87.4839|92.6124|96.1572|99.3924|102.7543|93.8244|102.9664|102.0782|99.3508|103.8839|101.6243|108.394|111.5762|107.778|115.5856|122.7582|119.2666|124.8104|127.8783|131.287|147.0607|138.6281|166.5293|186.676|187.6773|183.3562|148.4386|189.9508|191.242|207.5014|205.7652|198.4234|201.4044|226.9751|171.379|149.7726|141.1314|142.7707|162.9166|184.2785|167.7113|196.9432|229.8402|237.4642|255.33|250.34|
2024-12-09 13:19:18|usa_0154|CAH|total_return_price|0||0.5504|0.66|0.6244|0.5428|0.5708|0.6141|0.4893|0.6655|0.6664|0.6337|0.7636|1.085|1.0409|0.7831|0.7512|0.9477|0.994|0.8293|0.5099|0.7457|0.8308|0.9396|0.8625|1.0237|1.237|1.3925|1.6337|1.4355|1.8046|1.6727|2.2396|2.9746|3.1339|3.9644|3.2026|3.2317|3.1559|3.0536|3.1882|3.1386|3.0096|3.8838|5.0243|4.8656|5.1923|5.5523|6.1549|6.3261|6.282|7.3676|7.2901|8.5608|9.6155|11.0211|11.6621|10.8928|11.4758|14.2385|15.0734|17.703|18.8279|20.744|22.8787|19.9097|19.3569|16.4612|14.4723|13.8781|22.3976|26.7042|30.1811|29.3219|31.3825|33.6506|29.4392|32.2919|27.9894|28.3644|27.0076|26.0106|29.3759|26.6952|27.9803|31.5405|32.0866|20.0677|26.68|25.6216|26.4777|29.2116|31.6953|34.3936|29.7498|30.4594|29.9105|33.9243|32.9294|29.2266|27.0705|24.6928|24.349|23.3546|16.4324|15.0978|14.768|18.1571|21.9604|24.6616|23.1358|22.8778|26.661|28.7584|31.9104|29.5676|28.8226|30.7496|30.1338|28.1304|29.9247|30.4429|34.7437|38.6106|49.6883|52.2747|51.4686|56.4988|61.1382|68.6239|63.8787|58.9589|68.8073|63.4654|60.7758|60.8835|56.7448|64.6518|62.1373|53.7364|49.1995|50.7065|39.8793|44.4936|37.1453|40.5046|40.0345|40.5208|43.8472|41.9755|46.128|41.9312|48.2731|55.1839|52.3065|45.7511|48.0812|53.401|49.6875|63.8525|74.0829|73.2444|92.2363|84.6776|99.3789|110.8153|97.3669|110.0144|122.76|
2024-12-09 13:19:18|usa_0154|CAH|total_return_price|0||0.5504|0.66|0.6244|0.5428|0.5708|0.6141|0.4893|0.6655|0.6664|0.6337|0.7636|1.085|1.0409|0.7831|0.7512|0.9477|0.994|0.8293|0.5099|0.7457|0.8308|0.9396|0.8625|1.0237|1.237|1.3925|1.6337|1.4355|1.8046|1.6727|2.2396|2.9746|3.1339|3.9644|3.2026|3.2317|3.1559|3.0536|3.1882|3.1386|3.0096|3.8838|5.0243|4.8656|5.1923|5.5523|6.1549|6.3261|6.282|7.3676|7.2901|8.5608|9.6155|11.0211|11.6621|10.8928|11.4758|14.2385|15.0734|17.703|18.8279|20.744|22.8787|19.9097|19.3569|16.4612|14.4723|13.8781|22.3976|26.7042|30.1811|29.3219|31.3825|33.6506|29.4392|32.2919|27.9894|28.3644|27.0076|26.0106|29.3759|26.6952|27.9803|31.5405|32.0866|20.0677|26.68|25.6216|26.4777|29.2116|31.6953|34.3936|29.7498|30.4594|29.9105|33.9243|32.9294|29.2266|27.0705|24.6928|24.349|23.3546|16.4324|15.0978|14.768|18.1571|21.9604|24.6616|23.1358|22.8778|26.661|28.7584|31.9104|29.5676|28.8226|30.7496|30.1338|28.1304|29.9247|30.4429|34.7437|38.6106|49.6883|52.2747|51.4686|56.4988|61.1382|68.6239|63.8787|58.9589|68.8073|63.4654|60.7758|60.8835|56.7448|64.6518|62.1373|53.7364|49.1995|50.7065|39.8793|44.4936|37.1453|40.5046|40.0345|40.5208|43.8472|41.9755|46.128|41.9312|48.2731|55.1839|52.3065|45.7511|48.0812|53.401|49.6875|63.8525|74.0829|73.2444|92.2363|84.6776|99.3789|110.8153|97.3669|110.0144|122.76|
2024-12-09 13:19:23|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:19:24|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:19:25|usa_0156|DE|total_return_price|1|2.6997|2.4696|2.5581|2.6024|2.2572|1.7526|2.0713|2.266|1.9474|2.0802|1.7792|2.0102|2.4662|1.5911|1.7177|1.9865|2.0731|2.4892|2.0623|2.704|3.4678|3.4361|3.5537|3.5856|4.0124|4.4912|4.1836|5.0552|5.807|5.6724|3.1509|4.3499|3.9615|4.1911|4.6396|4.1537|4.1519|3.5565|3.3864|4.0232|5.2763|5.6147|6.8675|7.2063|6.899|6.3593|6.5475|6.5682|7.6115|8.3961|8.4117|10.6488|11.0911|10.2149|12.0647|12.3757|13.3779|16.6018|15.4178|15.5163|17.2495|11.9136|10.5604|9.7891|13.0028|11.6306|11.085|13.4299|12.4861|11.9931|11.5284|13.5054|13.0004|13.3562|11.846|14.1493|14.479|13.6582|15.1522|13.8479|14.5283|16.8359|20.1813|20.912|22.8732|21.13|20.2248|23.5783|21.3356|25.2044|20.9046|24.8622|30.5637|25.3917|29.9273|35.4161|38.7942|42.8584|55.3247|62.7157|60.4028|50.6013|27.946|25.3621|30.3587|32.3989|33.9559|37.4233|45.0263|50.4431|58.3416|69.3433|74.6581|60.4241|58.7621|67.0481|64.4583|60.4886|67.6572|74.8812|71.5116|66.9366|66.3453|70.0775|76.5358|70.252|71.1202|71.3033|76.2845|80.2096|66.6835|66.3477|73.0111|67.9617|77.7852|94.8502|99.4413|114.8586|119.559|150.3054|122.7098|131.9407|123.9821|150.9077|153.143|153.8654|162.4935|148.6166|136.7151|167.019|214.7408|275.31|354.3942|346.4362|328.94|362.8004|364.8366|332.8405|385.1528|412.5956|370.0155|421.8045|359.9946|389.2247|388.5118|370.6718|404.69||
2024-12-09 13:19:25|usa_0156|DE|total_return_price|1|2.6997|2.4696|2.5581|2.6024|2.2572|1.7526|2.0713|2.266|1.9474|2.0802|1.7792|2.0102|2.4662|1.5911|1.7177|1.9865|2.0731|2.4892|2.0623|2.704|3.4678|3.4361|3.5537|3.5856|4.0124|4.4912|4.1836|5.0552|5.807|5.6724|3.1509|4.3499|3.9615|4.1911|4.6396|4.1537|4.1519|3.5565|3.3864|4.0232|5.2763|5.6147|6.8675|7.2063|6.899|6.3593|6.5475|6.5682|7.6115|8.3961|8.4117|10.6488|11.0911|10.2149|12.0647|12.3757|13.3779|16.6018|15.4178|15.5163|17.2495|11.9136|10.5604|9.7891|13.0028|11.6306|11.085|13.4299|12.4861|11.9931|11.5284|13.5054|13.0004|13.3562|11.846|14.1493|14.479|13.6582|15.1522|13.8479|14.5283|16.8359|20.1813|20.912|22.8732|21.13|20.2248|23.5783|21.3356|25.2044|20.9046|24.8622|30.5637|25.3917|29.9273|35.4161|38.7942|42.8584|55.3247|62.7157|60.4028|50.6013|27.946|25.3621|30.3587|32.3989|33.9559|37.4233|45.0263|50.4431|58.3416|69.3433|74.6581|60.4241|58.7621|67.0481|64.4583|60.4886|67.6572|74.8812|71.5116|66.9366|66.3453|70.0775|76.5358|70.252|71.1202|71.3033|76.2845|80.2096|66.6835|66.3477|73.0111|67.9617|77.7852|94.8502|99.4413|114.8586|119.559|150.3054|122.7098|131.9407|123.9821|150.9077|153.143|153.8654|162.4935|148.6166|136.7151|167.019|214.7408|275.31|354.3942|346.4362|328.94|362.8004|364.8366|332.8405|385.1528|412.5956|370.0155|421.8045|359.9946|389.2247|388.5118|370.6718|404.69||
2024-12-09 13:19:30|usa_0157|BDX|total_return_price|0|1.584|1.5632|1.3553|1.2223|1.1641|1.1059|1.2431|1.3179|1.6546|1.8168|1.8376|2.0737|2.8979|3.7163|3.3301|3.3942|4.2642|4.3559|4.3259|3.5124|3.8536|3.5661|3.9906|3.6417|3.5539|4.0561|4.0651|4.4139|4.3361|5.0465|4.7517|5.4052|5.7003|5.4389|4.9941|5.0567|5.2278|5.5489|5.618|5.9038|5.4885|6.0625|5.7291|5.4731|5.7698|6.3216|7.4947|7.4889|8.4977|9.1572|9.9201|11.8701|12.9945|12.7725|14.1258|13.89|14.4492|16.601|15.4553|16.1875|22.0877|25.2435|26.7974|27.8723|25.0754|19.6811|18.4653|17.6659|17.4328|19.0681|17.6309|23.1572|23.6882|24.0687|24.9492|22.4222|25.5829|23.4281|19.3777|21.0099|23.6489|26.745|24.935|28.5122|33.7055|36.0768|36.167|39.866|41.131|37.0637|37.1626|42.7465|43.9684|43.8064|50.8035|50.6038|55.6535|54.1036|59.7816|61.1124|62.9783|59.8484|59.2849|50.7902|50.2018|53.5088|52.5962|59.7604|59.9513|51.7716|57.0394|65.3983|61.9349|67.3624|57.6261|59.0944|61.7897|59.8627|63.2954|63.4133|77.9852|81.0298|82.4294|91.5363|97.4644|98.9439|95.6478|117.4719|121.7126|120.5976|113.4551|132.366|131.0126|146.9323|156.3125|144.6374|160.9225|171.8305|173.2213|189.8979|192.9173|213.9791|233.8281|202.5257|225.1817|227.9899|229.5507|247.571|209.8681|219.2794|213.9807|230.9295|225.1835|226.0238|229.225|235.3551|249.7848|238.2559|216.0772|247.5074|241.8636|258.8899|254.3844|240.9004|245.4667|232.7558|241.1|220.02|
2024-12-09 13:19:30|usa_0157|BDX|total_return_price|0|1.584|1.5632|1.3553|1.2223|1.1641|1.1059|1.2431|1.3179|1.6546|1.8168|1.8376|2.0737|2.8979|3.7163|3.3301|3.3942|4.2642|4.3559|4.3259|3.5124|3.8536|3.5661|3.9906|3.6417|3.5539|4.0561|4.0651|4.4139|4.3361|5.0465|4.7517|5.4052|5.7003|5.4389|4.9941|5.0567|5.2278|5.5489|5.618|5.9038|5.4885|6.0625|5.7291|5.4731|5.7698|6.3216|7.4947|7.4889|8.4977|9.1572|9.9201|11.8701|12.9945|12.7725|14.1258|13.89|14.4492|16.601|15.4553|16.1875|22.0877|25.2435|26.7974|27.8723|25.0754|19.6811|18.4653|17.6659|17.4328|19.0681|17.6309|23.1572|23.6882|24.0687|24.9492|22.4222|25.5829|23.4281|19.3777|21.0099|23.6489|26.745|24.935|28.5122|33.7055|36.0768|36.167|39.866|41.131|37.0637|37.1626|42.7465|43.9684|43.8064|50.8035|50.6038|55.6535|54.1036|59.7816|61.1124|62.9783|59.8484|59.2849|50.7902|50.2018|53.5088|52.5962|59.7604|59.9513|51.7716|57.0394|65.3983|61.9349|67.3624|57.6261|59.0944|61.7897|59.8627|63.2954|63.4133|77.9852|81.0298|82.4294|91.5363|97.4644|98.9439|95.6478|117.4719|121.7126|120.5976|113.4551|132.366|131.0126|146.9323|156.3125|144.6374|160.9225|171.8305|173.2213|189.8979|192.9173|213.9791|233.8281|202.5257|225.1817|227.9899|229.5507|247.571|209.8681|219.2794|213.9807|230.9295|225.1835|226.0238|229.225|235.3551|249.7848|238.2559|216.0772|247.5074|241.8636|258.8899|254.3844|240.9004|245.4667|232.7558|241.1|220.02|
2024-12-09 13:19:36|usa_0158|MU|total_return_price|2|||||2.4422|3.0076|2.6948|1.1188|0.794|0.7098|0.8542|1.1068|1.203|0.9745|0.4692|0.6496|1.203|1.1549|0.794|1.8527|2.0572|1.6482|1.4918|1.8767|2.358|1.3835|0.9745|1.1669|1.2993|0.8662|0.9504|1.4918|1.6|1.3594|1.2803|1.8842|1.4373|1.4735|1.8166|2.3737|2.8824|5.1713|4.4859|6.8744|8.165|9.787|10.2259|15.1125|21.7782|37.5489|26.7642|15.661|15.7439|11.1494|16.234|18.5006|20.8285|21.8393|12.1908|16.2646|11.5476|11.1494|20.2466|28.241|18.5925|36.5418|32.8968|47.875|68.5504|80.1286|30.8752|33.5413|36.7562|36.8641|26.6213|31.5123|23.1123|16.9079|15.4964|7.8315|11.0955|14.0752|12.752|14.7417|14.6697|11.2817|10.8602|11.2719|10.7622|11.6738|13.9772|15.2024|16.2316|16.9373|14.3104|11.6248|11.9384|11.2229|8.155|7.3709|7.9099|4.1559|2.6857|3.1561|4.9596|7.2238|7.3709|8.8803|8.9097|6.3304|7.1248|10.9093|9.9977|5.7928|5.8712|8.3804|5.7242|6.0868|5.8467|8.2089|11.4483|13.3009|20.6815|23.7102|28.023|31.9534|35.237|30.0617|27.376|16.0845|15.6141|10.4192|12.4677|16.1629|19.1426|22.9751|30.1597|31.3359|41.5493|47.8419|61.329|51.4783|37.7952|40.0692|31.9632|44.3721|46.5677|51.5175|46.9598|44.6074|62.8189|89.7146|82.4712|72.2383|82.4491|87.3123|72.6531|55.7302|56.9543|57.2522|67.6668|69.5237|75.7932|90.3418|124.7503|96.1318|97.95||
2024-12-09 13:19:36|usa_0158|MU|total_return_price|2|||||2.4422|3.0076|2.6948|1.1188|0.794|0.7098|0.8542|1.1068|1.203|0.9745|0.4692|0.6496|1.203|1.1549|0.794|1.8527|2.0572|1.6482|1.4918|1.8767|2.358|1.3835|0.9745|1.1669|1.2993|0.8662|0.9504|1.4918|1.6|1.3594|1.2803|1.8842|1.4373|1.4735|1.8166|2.3737|2.8824|5.1713|4.4859|6.8744|8.165|9.787|10.2259|15.1125|21.7782|37.5489|26.7642|15.661|15.7439|11.1494|16.234|18.5006|20.8285|21.8393|12.1908|16.2646|11.5476|11.1494|20.2466|28.241|18.5925|36.5418|32.8968|47.875|68.5504|80.1286|30.8752|33.5413|36.7562|36.8641|26.6213|31.5123|23.1123|16.9079|15.4964|7.8315|11.0955|14.0752|12.752|14.7417|14.6697|11.2817|10.8602|11.2719|10.7622|11.6738|13.9772|15.2024|16.2316|16.9373|14.3104|11.6248|11.9384|11.2229|8.155|7.3709|7.9099|4.1559|2.6857|3.1561|4.9596|7.2238|7.3709|8.8803|8.9097|6.3304|7.1248|10.9093|9.9977|5.7928|5.8712|8.3804|5.7242|6.0868|5.8467|8.2089|11.4483|13.3009|20.6815|23.7102|28.023|31.9534|35.237|30.0617|27.376|16.0845|15.6141|10.4192|12.4677|16.1629|19.1426|22.9751|30.1597|31.3359|41.5493|47.8419|61.329|51.4783|37.7952|40.0692|31.9632|44.3721|46.5677|51.5175|46.9598|44.6074|62.8189|89.7146|82.4712|72.2383|82.4491|87.3123|72.6531|55.7302|56.9543|57.2522|67.6668|69.5237|75.7932|90.3418|124.7503|96.1318|97.95||
2024-12-09 13:19:41|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.3125|4.875|4|4.75|6.375|9.25|6.6875|6.125|7.125|7.5|6.75|8.188|9.375|13.25|13.25|15.188|14.75|20.125|20.25|19.125|18.875|16.5|15.969|11.25|11.5|14.875|12.625|12.0625|15.5313|17.5|23.4063|52.6875|84.5|71.5|36.5313|49.5|18.04|24.59|27.86|16.263|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|462.1|
2024-12-09 13:19:40|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.3125|4.875|4|4.75|6.375|9.25|6.6875|6.125|7.125|7.5|6.75|8.188|9.375|13.25|13.25|15.188|14.75|20.125|20.25|19.125|18.875|16.5|15.969|11.25|11.5|14.875|12.625|12.0625|15.5313|17.5|23.4063|52.6875|84.5|71.5|36.5313|49.5|18.04|24.59|27.86|16.263|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|462.1|
2024-12-09 13:19:45|usa_0160|LUV|total_return_price|0|0.9176|1.1608|1.0477|0.993|0.8457|0.7773|0.7259|0.8047|0.8964|1.0165|0.8481|0.9868|0.7906|0.7687|0.8667|0.7617|0.7812|0.7501|0.7373|0.4973|0.6379|0.7091|0.6357|0.7586|0.9706|1.0235|1.0059|0.9039|0.8959|0.9725|0.7798|0.9935|1.5906|1.478|1.3865|1.9423|2.1425|2.4424|2.6791|3.3648|4.3075|4.9795|5.9301|6.4029|5.6122|4.5001|3.8587|2.8742|3.0687|4.1006|4.317|3.9534|5.1155|5.0101|3.9368|3.788|3.8112|4.4591|5.5061|6.3707|7.6507|7.6698|7.7699|8.7198|11.7587|12.1019|8.8606|9.4472|12.15|11.0585|14.1642|19.5881|15.5579|16.2103|13.0136|16.2095|16.9762|14.1813|11.4644|12.2052|12.6136|15.1125|15.5559|14.1884|12.4958|14.7339|11.9841|14.3287|12.5373|12.2681|13.0827|14.4786|15.8576|14.4337|14.6933|13.5153|12.9722|13.1616|13.0684|10.7761|10.9566|11.5257|12.8289|7.6252|5.6034|5.9613|8.5082|10.1346|11.7259|9.8581|11.6019|11.526|11.2195|10.1486|7.149|7.6154|7.3345|8.2159|7.8235|9.1446|12.048|11.5533|13.0872|16.971|21.306|24.294|30.6034|38.4064|40.2579|30.1317|34.7036|39.3428|41.0059|35.9756|35.779|45.9507|49.651|57.4858|51.9083|60.8127|53.3358|47.5237|58.4823|43.6554|48.9008|48.0171|51.2536|51.3919|34.0331|32.6664|35.8394|44.546|58.3562|50.7391|49.1526|40.943|43.7719|34.5205|29.4743|32.179|31.427|35.1563|26.4337|28.3741|28.8309|28.4359|29.63|34.18|
2024-12-09 13:19:46|usa_0160|LUV|total_return_price|0|0.9176|1.1608|1.0477|0.993|0.8457|0.7773|0.7259|0.8047|0.8964|1.0165|0.8481|0.9868|0.7906|0.7687|0.8667|0.7617|0.7812|0.7501|0.7373|0.4973|0.6379|0.7091|0.6357|0.7586|0.9706|1.0235|1.0059|0.9039|0.8959|0.9725|0.7798|0.9935|1.5906|1.478|1.3865|1.9423|2.1425|2.4424|2.6791|3.3648|4.3075|4.9795|5.9301|6.4029|5.6122|4.5001|3.8587|2.8742|3.0687|4.1006|4.317|3.9534|5.1155|5.0101|3.9368|3.788|3.8112|4.4591|5.5061|6.3707|7.6507|7.6698|7.7699|8.7198|11.7587|12.1019|8.8606|9.4472|12.15|11.0585|14.1642|19.5881|15.5579|16.2103|13.0136|16.2095|16.9762|14.1813|11.4644|12.2052|12.6136|15.1125|15.5559|14.1884|12.4958|14.7339|11.9841|14.3287|12.5373|12.2681|13.0827|14.4786|15.8576|14.4337|14.6933|13.5153|12.9722|13.1616|13.0684|10.7761|10.9566|11.5257|12.8289|7.6252|5.6034|5.9613|8.5082|10.1346|11.7259|9.8581|11.6019|11.526|11.2195|10.1486|7.149|7.6154|7.3345|8.2159|7.8235|9.1446|12.048|11.5533|13.0872|16.971|21.306|24.294|30.6034|38.4064|40.2579|30.1317|34.7036|39.3428|41.0059|35.9756|35.779|45.9507|49.651|57.4858|51.9083|60.8127|53.3358|47.5237|58.4823|43.6554|48.9008|48.0171|51.2536|51.3919|34.0331|32.6664|35.8394|44.546|58.3562|50.7391|49.1526|40.943|43.7719|34.5205|29.4743|32.179|31.427|35.1563|26.4337|28.3741|28.8309|28.4359|29.63|34.18|
2024-12-09 13:19:52|usa_0161|AFL|total_return_price|0|0.1476|0.1862|0.1999|0.1677|0.1401|0.147|0.1815|0.1943|0.227|0.3061|0.3014|0.354|0.4909|0.57|0.4444|0.4507|0.448|0.4546|0.5878|0.4981|0.573|0.4716|0.4672|0.4848|0.6021|0.569|0.6384|0.6455|0.5316|0.5752|0.4871|0.7009|0.8507|0.8033|0.9175|1.1114|1.0264|1.1336|1.1843|1.3019|1.3627|1.3469|1.5359|1.3619|1.4744|1.6242|1.6477|1.5503|1.9924|2.133|2.0295|2.134|2.3059|2.2114|2.6355|3.1812|2.7973|3.5332|4.0655|3.8406|4.7607|4.5721|4.3171|6.6426|8.2525|7.2683|6.3681|7.1862|6.952|7.0215|9.8061|11.0632|8.4527|9.681|8.3161|7.5797|9.1221|9.9153|9.5277|9.3691|9.9918|9.6067|10.1167|11.3579|12.6306|12.8225|12.3982|12.6296|11.8446|13.7958|14.4762|14.8673|14.4938|14.9256|14.7801|14.9111|15.314|16.7923|18.7078|20.6129|21.4593|20.823|19.565|15.3539|6.5678|10.6398|14.7248|16.0347|18.9346|14.9733|18.2525|20.0285|18.8327|16.7492|12.6419|15.7636|16.8737|15.746|17.8301|19.9217|19.6481|22.092|23.7001|25.6799|24.3789|24.2192|22.8034|24.0734|25.3842|24.8185|23.335|24.2025|25.6949|29.5414|29.5892|28.8253|30.1787|32.5601|34.2999|37.1912|37.2973|36.8762|40.5733|39.4981|43.5861|48.0277|46.082|46.8253|30.4696|32.323|32.8556|40.4571|46.8914|49.4528|48.32|54.4345|60.4043|52.2773|53.4429|68.8113|62.0812|67.5911|74.7428|80.759|84.5809|88.484|111.297|107.31|
2024-12-09 13:19:52|usa_0161|AFL|total_return_price|0|0.1476|0.1862|0.1999|0.1677|0.1401|0.147|0.1815|0.1943|0.227|0.3061|0.3014|0.354|0.4909|0.57|0.4444|0.4507|0.448|0.4546|0.5878|0.4981|0.573|0.4716|0.4672|0.4848|0.6021|0.569|0.6384|0.6455|0.5316|0.5752|0.4871|0.7009|0.8507|0.8033|0.9175|1.1114|1.0264|1.1336|1.1843|1.3019|1.3627|1.3469|1.5359|1.3619|1.4744|1.6242|1.6477|1.5503|1.9924|2.133|2.0295|2.134|2.3059|2.2114|2.6355|3.1812|2.7973|3.5332|4.0655|3.8406|4.7607|4.5721|4.3171|6.6426|8.2525|7.2683|6.3681|7.1862|6.952|7.0215|9.8061|11.0632|8.4527|9.681|8.3161|7.5797|9.1221|9.9153|9.5277|9.3691|9.9918|9.6067|10.1167|11.3579|12.6306|12.8225|12.3982|12.6296|11.8446|13.7958|14.4762|14.8673|14.4938|14.9256|14.7801|14.9111|15.314|16.7923|18.7078|20.6129|21.4593|20.823|19.565|15.3539|6.5678|10.6398|14.7248|16.0347|18.9346|14.9733|18.2525|20.0285|18.8327|16.7492|12.6419|15.7636|16.8737|15.746|17.8301|19.9217|19.6481|22.092|23.7001|25.6799|24.3789|24.2192|22.8034|24.0734|25.3842|24.8185|23.335|24.2025|25.6949|29.5414|29.5892|28.8253|30.1787|32.5601|34.2999|37.1912|37.2973|36.8762|40.5733|39.4981|43.5861|48.0277|46.082|46.8253|30.4696|32.323|32.8556|40.4571|46.8914|49.4528|48.32|54.4345|60.4043|52.2773|53.4429|68.8113|62.0812|67.5911|74.7428|80.759|84.5809|88.484|111.297|107.31|
2024-12-09 13:19:57|usa_0162|GLW|total_return_price|0|1.3106|1.6021|1.5049|1.3225|1.249|1.2087|1.2632|1.3082|1.3509|1.6779|1.7443|2.3561|2.901|2.8103|1.8627|2.1434|2.437|2.5308|2.8317|1.8736|2.0584|2.3477|2.4762|2.8747|2.8351|3.1231|3.3705|3.6646|4.0056|3.7667|3.2914|3.9099|5.3175|5.4611|6.1765|6.8275|6.0549|6.7542|6.6943|6.7929|6.1925|6.0889|6.17|5.1908|6.0143|6.1175|6.1052|5.6692|6.8726|5.3076|4.6713|5.2598|5.7921|6.3883|6.5313|7.7885|9.4277|11.8606|10.1082|7.9781|9.5519|7.5358|6.4278|9.8659|13.1989|15.4768|15.1731|28.5862|43.0491|59.9417|66.0031|35.2392|13.836|11.21|5.9169|5.984|5.1119|2.3815|1.0734|2.2205|3.9178|4.9576|6.3194|6.997|7.5001|8.7908|7.4331|7.896|7.4666|11.1496|12.9676|13.189|18.0594|16.228|16.3755|12.5517|15.2552|17.1403|16.5711|16.1651|16.2325|15.5923|10.6051|6.4975|9.0911|11.0403|10.5576|13.3569|14.0202|11.2368|12.7583|13.5209|14.47|12.7631|8.7219|9.2049|10.0397|9.2736|9.4923|9.1838|9.7717|10.4981|10.8399|13.3193|15.6427|16.569|14.6696|17.4766|17.3702|15.1968|13.283|14.2743|16.431|16.218|18.8405|19.4462|21.7559|24.3411|24.3671|26.181|22.9558|22.8047|29.4189|25.3212|27.9034|28.2062|24.3864|25.0619|17.8391|22.7084|28.6083|31.9726|38.8841|36.753|32.9844|33.866|33.8002|29.078|26.9923|29.9498|33.3539|33.4238|29.3141|29.581|32.2982|38.3605|44.8813|49.56|
2024-12-09 13:19:57|usa_0162|GLW|total_return_price|0|1.3106|1.6021|1.5049|1.3225|1.249|1.2087|1.2632|1.3082|1.3509|1.6779|1.7443|2.3561|2.901|2.8103|1.8627|2.1434|2.437|2.5308|2.8317|1.8736|2.0584|2.3477|2.4762|2.8747|2.8351|3.1231|3.3705|3.6646|4.0056|3.7667|3.2914|3.9099|5.3175|5.4611|6.1765|6.8275|6.0549|6.7542|6.6943|6.7929|6.1925|6.0889|6.17|5.1908|6.0143|6.1175|6.1052|5.6692|6.8726|5.3076|4.6713|5.2598|5.7921|6.3883|6.5313|7.7885|9.4277|11.8606|10.1082|7.9781|9.5519|7.5358|6.4278|9.8659|13.1989|15.4768|15.1731|28.5862|43.0491|59.9417|66.0031|35.2392|13.836|11.21|5.9169|5.984|5.1119|2.3815|1.0734|2.2205|3.9178|4.9576|6.3194|6.997|7.5001|8.7908|7.4331|7.896|7.4666|11.1496|12.9676|13.189|18.0594|16.228|16.3755|12.5517|15.2552|17.1403|16.5711|16.1651|16.2325|15.5923|10.6051|6.4975|9.0911|11.0403|10.5576|13.3569|14.0202|11.2368|12.7583|13.5209|14.47|12.7631|8.7219|9.2049|10.0397|9.2736|9.4923|9.1838|9.7717|10.4981|10.8399|13.3193|15.6427|16.569|14.6696|17.4766|17.3702|15.1968|13.283|14.2743|16.431|16.218|18.8405|19.4462|21.7559|24.3411|24.3671|26.181|22.9558|22.8047|29.4189|25.3212|27.9034|28.2062|24.3864|25.0619|17.8391|22.7084|28.6083|31.9726|38.8841|36.753|32.9844|33.866|33.8002|29.078|26.9923|29.9498|33.3539|33.4238|29.3141|29.581|32.2982|38.3605|44.8813|49.56|
2024-12-09 13:20:04|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5747|4.7034|7.1563|7.6475|7.4374|9.7787|14.5335|15.826|23.6006|20.3616|28.5263|33.6203|39.9759|44.5888|50.1346|49.5813|53.9389|56.6023|56.5276|58.9194|73.6708|48.1423|45.8828|34.6416|20.5639|26.279|34.7819|34.2907|36.625|35.4287|33.8168|29.3322|37.0907|34.556|32.2246|29.2917|27.9606|34.3347|33.0136|34.4599|31.4895|39.4732|48.0627|45.5544|52.6056|50.2062|47.1253|53.5709|62.4544|65.5397|65.9386|63.2199|66.5617|69.334|68.6609|78.0704|90.8691|91.1244|97.2319|104.2928|116.3543|127.1774|134.4212|138.7755|147.9763|135.2109|162.8314|176.9751|168.1798|144.6262|147.144|141.565|154.9638|178.678|188.9801|174.0563|198.8486|216.7385|188.5406|160.1865|154.6399|176.8435|173.518|191.3343|202.5828|213.2514|197.4548|218.3|239.38|
2024-12-09 13:20:04|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5747|4.7034|7.1563|7.6475|7.4374|9.7787|14.5335|15.826|23.6006|20.3616|28.5263|33.6203|39.9759|44.5888|50.1346|49.5813|53.9389|56.6023|56.5276|58.9194|73.6708|48.1423|45.8828|34.6416|20.5639|26.279|34.7819|34.2907|36.625|35.4287|33.8168|29.3322|37.0907|34.556|32.2246|29.2917|27.9606|34.3347|33.0136|34.4599|31.4895|39.4732|48.0627|45.5544|52.6056|50.2062|47.1253|53.5709|62.4544|65.5397|65.9386|63.2199|66.5617|69.334|68.6609|78.0704|90.8691|91.1244|97.2319|104.2928|116.3543|127.1774|134.4212|138.7755|147.9763|135.2109|162.8314|176.9751|168.1798|144.6262|147.144|141.565|154.9638|178.678|188.9801|174.0563|198.8486|216.7385|188.5406|160.1865|154.6399|176.8435|173.518|191.3343|202.5828|213.2514|197.4548|218.3|239.38|
2024-12-09 13:20:08|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:20:09|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:20:10|usa_0165|EXC|total_return_price|0|0.4455|0.4293|0.4358|0.3712|0.3712|0.3228|0.3486|0.3841|0.41|0.3971|0.3615|0.4487|0.5404|0.5678|0.6266|0.6775|0.6758|0.6766|0.6715|0.6376|0.6637|0.7027|0.7284|0.8131|0.8339|0.985|1.018|1.0826|0.8744|0.8281|0.7483|0.9443|1.0591|1.1017|1.264|1.4743|1.43|1.5585|1.5863|1.6012|1.8706|1.9428|2.1095|1.9847|1.8575|1.7924|1.7664|1.7443|1.8275|2.0523|2.1721|2.3345|2.1042|2.1048|1.9725|2.1468|1.7804|1.8928|2.1715|2.3101|2.1445|2.8658|3.6486|4.1813|4.6755|4.2636|3.8499|3.6019|3.8562|4.2481|6.4291|7.5261|7.1171|7.0168|4.9438|5.3689|6.0113|6.0014|5.5191|6.2088|6.0111|7.2173|7.7535|8.1932|8.6026|8.3935|9.3893|11.4329|12.0529|13.6396|14.3565|14.4322|14.5111|15.7488|16.9402|17.4812|19.5973|20.8755|21.8541|23.8612|23.9641|26.749|18.7975|16.9306|14.0031|16.0292|15.7616|15.7676|14.3738|12.6763|14.469|14.4047|14.5132|15.3446|15.5459|16.0864|14.8935|14.4874|13.9659|11.9596|14.1965|12.8707|12.5292|11.7595|14.6241|16.0928|15.2464|16.7778|15.3989|14.5839|13.9748|13.2667|17.3679|17.836|16.5375|17.8789|18.3666|18.6663|19.7344|20.8736|20.9353|23.1373|23.9808|25.0355|28.1238|27.1724|27.6912|26.434|21.5728|21.5925|21.576|25.7977|27.0917|27.7904|30.659|36.9962|43.1219|41.3234|34.4107|40.0567|39.1519|38.4025|35.9412|34.4634|36.4531|33.9173|40.1455|37.85|
2024-12-09 13:20:10|usa_0165|EXC|total_return_price|0|0.4455|0.4293|0.4358|0.3712|0.3712|0.3228|0.3486|0.3841|0.41|0.3971|0.3615|0.4487|0.5404|0.5678|0.6266|0.6775|0.6758|0.6766|0.6715|0.6376|0.6637|0.7027|0.7284|0.8131|0.8339|0.985|1.018|1.0826|0.8744|0.8281|0.7483|0.9443|1.0591|1.1017|1.264|1.4743|1.43|1.5585|1.5863|1.6012|1.8706|1.9428|2.1095|1.9847|1.8575|1.7924|1.7664|1.7443|1.8275|2.0523|2.1721|2.3345|2.1042|2.1048|1.9725|2.1468|1.7804|1.8928|2.1715|2.3101|2.1445|2.8658|3.6486|4.1813|4.6755|4.2636|3.8499|3.6019|3.8562|4.2481|6.4291|7.5261|7.1171|7.0168|4.9438|5.3689|6.0113|6.0014|5.5191|6.2088|6.0111|7.2173|7.7535|8.1932|8.6026|8.3935|9.3893|11.4329|12.0529|13.6396|14.3565|14.4322|14.5111|15.7488|16.9402|17.4812|19.5973|20.8755|21.8541|23.8612|23.9641|26.749|18.7975|16.9306|14.0031|16.0292|15.7616|15.7676|14.3738|12.6763|14.469|14.4047|14.5132|15.3446|15.5459|16.0864|14.8935|14.4874|13.9659|11.9596|14.1965|12.8707|12.5292|11.7595|14.6241|16.0928|15.2464|16.7778|15.3989|14.5839|13.9748|13.2667|17.3679|17.836|16.5375|17.8789|18.3666|18.6663|19.7344|20.8736|20.9353|23.1373|23.9808|25.0355|28.1238|27.1724|27.6912|26.434|21.5728|21.5925|21.576|25.7977|27.0917|27.7904|30.659|36.9962|43.1219|41.3234|34.4107|40.0567|39.1519|38.4025|35.9412|34.4634|36.4531|33.9173|40.1455|37.85|
2025-01-14 07:46:53|usa_0000|AAPL|total_return_price|0|0.1453|0.168|0.0795|0.0838|0.0851|0.0911|0.0864|0.1001|0.0761|0.0619|0.0541|0.0756|0.0971|0.1233|0.1152|0.1392|0.2217|0.2789|0.3896|0.2902|0.2769|0.3208|0.3006|0.2805|0.2489|0.2889|0.3124|0.248|0.2841|0.3168|0.2059|0.3063|0.4855|0.297|0.3551|0.4054|0.4197|0.3465|0.3266|0.4334|0.3744|0.2877|0.171|0.2148|0.245|0.1961|0.2501|0.2904|0.2632|0.3477|0.2797|0.2401|0.185|0.1582|0.1671|0.1572|0.1375|0.1073|0.1633|0.0989|0.2071|0.2161|0.2871|0.3083|0.2707|0.3488|0.4552|0.7743|1.0229|0.7824|0.3879|0.2241|0.3324|0.3502|0.2336|0.3299|0.3565|0.2669|0.2184|0.2159|0.213|0.2871|0.3121|0.3219|0.4073|0.4902|0.5837|0.9701|1.2554|1.109|1.6151|2.1658|1.8895|1.7254|2.3192|2.5559|2.7991|3.6767|4.6235|5.9675|4.3232|5.0444|3.4242|2.5713|3.1669|4.2909|5.584|6.3487|7.0798|7.5778|8.5484|9.7177|10.4994|10.1126|11.4879|12.2013|18.0625|17.594|20.184|16.175|13.5327|12.2027|14.7682|17.4801|16.8237|20.5036|22.3396|24.581|27.8192|28.1588|24.8752|23.8402|24.8189|21.9024|26.0405|26.8156|33.4055|33.6274|36.127|39.8115|39.6313|43.8935|53.7154|37.6656|45.5513|47.6454|54.1213|71.1721|61.7787|88.8666|113.0504|129.7516|119.6235|134.355|139.0166|174.7082|172.0147|134.8858|136.5353|128.5779|163.4331|192.5104|170.1512|191.5914|170.8618|210.1453|232.7439|250.42|
2025-01-14 07:46:57|usa_0001|XOM|total_return_price|0|0.9688|1.059|1.1453|1.1727|1.212|1.2786|1.4042|1.412|1.5767|1.6905|1.6277|1.7297|1.7803|1.9736|2.2114|2.3359|2.8875|3.1724|3.343|2.6522|2.9579|3.2359|3.2292|3.2147|3.2444|3.2964|3.3969|3.8454|3.5923|3.7773|3.9093|4.1852|4.7938|4.8179|4.9878|5.1592|4.6929|5.3687|5.6055|5.4294|5.942|6.0082|6.0183|5.8654|5.9057|5.3922|5.53|5.9149|6.5654|7.0334|7.2722|8.1824|8.361|8.9975|8.7054|10.3399|11.4566|13.1712|13.8112|13.2802|14.7753|15.6687|15.5154|16.2555|15.7759|17.3285|17.1483|18.3011|17.7754|18.0442|20.5816|20.1744|18.9942|20.5935|18.6819|18.7437|21.0285|19.7472|15.4933|17.0816|17.2025|17.8009|18.268|20.6076|21.0339|22.6054|24.7483|26.3907|30.8347|29.8842|33.2025|29.5012|32.1343|32.5559|35.7724|41.0302|40.5704|45.298|50.1853|50.9955|46.2356|48.3928|42.8615|44.3125|37.9918|39.2343|38.74|38.7269|38.2879|32.8446|35.8154|42.6495|49.3301|47.9882|43.1114|50.6112|52.071|51.7284|55.6423|52.9906|55.5227|56.0557|53.7506|63.6515|61.8726|64.2059|60.3956|59.7968|55.3919|54.6673|49.3095|52.1477|56.4283|63.812|59.9211|62.5157|57.321|56.9592|58.4018|60.1358|54.1919|60.6988|63.0224|51.0593|61.1731|58.6811|54.7434|54.7524|30.2206|36.2831|28.4028|34.926|48.1085|55.1476|52.2016|55.0348|75.1056|78.677|80.9905|103.1402|103.3308|101.9368|112.6712|96.682|113.4503|113.2698|116.2646|107.57|
2025-01-14 07:47:02|usa_0002|MSFT|total_return_price|0|||||||||||||0.0588|0.0657|0.0604|0.1032|0.2067|0.218|0.2832|0.2319|0.2415|0.2863|0.2233|0.2276|0.2131|0.2265|0.2927|0.3718|0.4733|0.6496|0.5385|0.6431|0.9071|0.8734|1.141|1.4262|1.5192|1.3461|1.5481|1.6418|1.7788|1.6922|1.5865|1.5505|1.6298|1.9807|2.1586|2.3513|2.7359|3.4758|3.4806|3.3076||||0.9523|7.0526|9.7208|10.1775|9.9419|13.7687|16.6724|16.932|21.3357|27.5758|27.7489|27.8643|35.9217|32.518|24.5952|18.557|13.3456|16.8263|22.1656|15.744|20.3838|18.5562|16.8301|13.4579|15.9071|14.9458|15.8286|17.162|16.9914|15.4766|17.7301|17.2158|18.5424|16.8245|17.3458|18.0205|18.3684|19.1778|16.486|19.4229|21.2779|19.9287|21.141|21.2079|25.7128|20.5777|20.0203|19.501|14.3|13.6056|17.7168|19.2781|22.9468|22.1522|17.4826|18.7063|21.4496|19.6283|20.2316|19.4901|20.481|25.615|24.4521|23.9463|21.6685|23.3982|28.4551|27.6063|31.2675|34.5166|35.3622|39.5595|39.8863|35.1586|38.4292|38.779|48.9372|49.0665|45.7775|51.8511|56.3159|60.0491|63.2084|68.6709|79.2537|84.9598|92.1902|107.3356|95.7347|111.639|127.2725|132.5292|150.8378|151.2594|195.7296|202.7779|214.9952|228.4245|263.066|274.2914|327.818|301.1375|251.4394|228.4956|235.9478|284.3555|336.615|312.7716|373.2489|418.3695|445.2546|429.4404|421.5|
2025-01-14 07:47:07|usa_0003|JNJ|total_return_price|0|1.0976|1.1474|1.058|0.9643|0.832|0.7194|0.7865|0.882|1.0333|1.1489|1.1071|1.3216|1.4506|1.8454|1.6341|1.6842|2.2807|2.3797|2.484|1.9582|2.0866|2.1014|2.2878|2.2816|2.4461|2.5958|2.9853|3.2545|3.0925|3.7539|3.5223|4.0163|5.3896|4.7143|5.0113|6.5189|5.572|5.1397|5.4379|5.8547|4.9672|4.8643|4.6483|5.3298|4.511|5.1594|6.2653|6.6652|7.2796|8.2996|9.1572|10.6054|11.4815|12.3714|12.8548|12.5253|13.3538|16.158|14.6603|16.8208|18.7155|18.9574|20.1805|21.6953|24.3059|25.4998|23.9769|24.369|18.4001|26.8514|24.8413|27.8779|23.2877|26.7192|29.7023|31.7814|35.0358|28.2862|29.3789|29.2772|31.6747|28.4206|27.351|28.6697|28.2722|31.1696|31.7236|35.8853|38.166|37.1196|36.3239|34.6792|34.365|34.987|38.1382|38.9915|35.7968|36.8443|39.5481|40.3998|39.552|39.5053|42.8148|37.2821|33.0486|36.0032|38.9085|41.4834|42.3135|38.6788|40.9608|41.2399|39.8636|45.143|43.6075|45.3183|45.9835|47.5556|48.9467|50.2322|58.8901|62.4839|63.5632|67.6248|73.0493|78.3435|80.3586|79.3492|76.871|75.0147|72.4009|80.2555|85.1497|96.1405|94.2526|92.558|100.7237|107.6925|106.5097|115.1655|106.3052|101.4026|116.2367|109.2558|119.1334|119.5109|111.848|126.9771|114.8741|124.0504|132.2019|140.7207|147.8693|149.1449|147.0805|156.8165|163.5061|164.8168|152.6978|166.1861|146.8673|158.0187|149.771|151.93|154.4998|143.9043|160.77|144.62|
2025-01-14 07:47:11|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|
2025-01-14 07:47:15|usa_0005|WFC|total_return_price|0|0.3771|0.4695|0.4833|0.4483|0.4171|0.3347|0.3634|0.3072|0.3522|0.3634|0.3222|0.4171|0.4994|0.5159|0.5039|0.5102|0.561|0.6109|0.6773|0.544|0.628|0.7145|0.7694|0.7401|0.8555|0.9904|1.091|1.0774|0.9551|1.0641|0.7358|1.0408|1.3055|1.4057|1.7255|1.894|1.9014|1.9995|2.0674|2.302|2.6796|2.9605|3.0065|2.6699|2.6341|2.9032|2.77|2.6384|2.889|4.1304|4.282|5.0113|6.0929|5.6092|6.1328|6.3944|6.7685|6.4551|6.6235|8.2215|8.0646|9.0231|8.7288|9.8705|8.713|10.672|9.9428|10.1895|10.372|9.8702|11.7638|14.3349|12.7936|12.0686|11.5848|11.4333|13.0669|13.3164|12.8825|12.6081|12.18|13.7298|14.1575|16.3202|15.8279|16.1026|16.9284|17.7865|17.248|17.9039|17.1735|18.5839|19.0504|20.1623|21.9185|21.7104|21.1857|21.8105|22.2876|19.0694|18.5699|15.3076|24.4528|19.3956|9.544|16.2946|18.9632|18.1952|21.016|17.3145|17.0167|21.0378|21.6069|19.1979|16.5755|19.0317|23.7425|23.4068|24.3273|24.2361|26.4158|29.7044|29.9444|33.1344|36.5467|38.8961|38.6539|41.1224|41.0763|42.7534|39.2909|41.8799|37.5457|37.0275|34.9196|43.8223|44.5602|44.6713|44.7847|49.6114|43.1126|45.9485|43.8803|38.7817|41.0355|40.5748|43.737|47.0969|25.3922|23.1097|21.3104|27.4819|35.6898|41.4619|42.6721|44.286|44.9299|36.5152|37.752|39.006|35.5375|40.8937|39.4561|47.9526|56.8641|58.6021|56.1664|70.24|
2025-01-14 07:47:20|usa_0006|GE|total_return_price|0|0.6651|0.6967|0.6682|0.7427|0.6951|0.665|0.7062|0.7173|0.749|0.7838|0.7284|0.9484|1.0483|1.1075|1.0082|1.2362|1.5375|1.6268|1.8717|1.3794|1.2943|1.4444|1.466|1.5584|1.5955|1.8961|2.1246|2.4845|2.5364|2.7945|2.2598|2.4523|3.0478|3.31|3.178|3.6008|3.6464|3.8311|3.9494|4.4225|4.7214|5.1835|5.2985|5.9246|5.7752|5.5197|5.8352|6.3486|6.887|7.3627|8.4998|9.8003|10.8074|12.0391|13.0581|14.4576|14.7133|38.7661|40.8696|44.3609|52.4374|55.3654|48.9476|63.1384|68.8259|70.3036|74.482|97.6221|98.3616|96.9753|110.5682|92.3612|81.1186|94.4704|72.9943|79.2092|74.5671|58.4253|50.1387|50.1322|53.1754|60.436|63.4446|66.6303|66.2857|70.8415|74.341|81.5797|81.4106|79.0076|77.5889|81.6962|82.0446|78.6881|85.2505|90.9334|87.5065|95.8341|104.7712|95.106|96.3459|70.7268|69.0407|45.2296|29.5806|34.7461|49.1436|45.7568|55.5942|44.4979|50.7426|57.8381|64.1103|61.1044|50.074|59.8463|68.0203|71.601|78.9858|74.0778|82.671|83.9883|87.5971|104.1172|97.5227|100.3077|99.1197|99.2499|98.8877|107.3546|103.3703|129.2141|133.5699|133.8816|127.5551|137.7315|131.5553|120.8598|109.9406|80.223|62.7983|64.3111|54.1686|36.4005|48.1187|50.6533|43.2025|54.0091|38.4871|33.1863|30.3513|52.693|64.1368|65.8291|63.0649|57.9066|56.1669|39.1584|38.1518|51.7153|75.7015|86.9855|87.6997|101.3289|139.358|158.2089|188.2733|166.79|
2025-01-14 07:47:24|usa_0007|JPM|total_return_price|0|2.541|2.5064|2.1847|2.3236|2.3963|1.9012|2.4161|2.7329|2.9706|3.2676|2.6537|3.6461|4.4478|4.2253|3.6271|3.5831|3.7644|3.6693|3.3897|1.9553|2.0095|2.9426|3.1405|3.1059|3.7|3.7434|4.3437|3.2426|2.6015|2.9077|1.8216|1.2877|2.111|2.6241|3.1449|2.6733|4.1575|4.7513|4.2148|5.0289|5.2997|5.408|5.9979|5.3986|4.9454|5.2858|4.8656|5.0481|5.3734|6.7256|8.7577|8.5223|10.3145|10.4127|11.9068|13.3749|14.1369|14.7124|18.0009|16.7913|20.8003|23.411|13.4362|22.3184|25.7101|27.4677|24.049|24.9249|28.1311|22.4095|22.6275|22.4135|22.3104|22.344|17.2366|18.5271|18.3418|17.6214|9.9734|12.8256|12.8527|18.7919|19.064|20.5947|23.7413|22.1196|22.8679|22.6443|20.2604|20.8893|20.2623|23.9406|25.3311|25.759|29.0361|30.0788|30.3422|30.6011|29.1655|28.01|27.8028|22.3909|30.818|20.9677|17.8915|23.001|29.592|28.1741|30.2929|24.8104|25.8283|28.8242|31.3608|28.0016|20.7276|23.083|32.1503|25.1468|28.7274|31.4339|34.1627|38.237|37.7132|42.9816|44.9124|42.8951|45.1591|47.2294|46.0141|51.8098|46.9228|51.1837|46.2128|48.8504|52.7563|68.8607|70.4854|73.7635|77.5044|87.2869|90.2276|85.927|93.5576|81.5052|85.2057|94.8225|100.5248|120.0222|78.0127|82.3517|85.1079|113.3792|136.8066|140.6045|148.8246|144.8371|125.4344|104.3858|97.725|126.5279|123.8601|139.3262|139.8779|165.2792|195.8235|198.8931|208.4989|238.4783|
2025-01-14 07:47:28|usa_0008|PG|total_return_price|0|1.4038|1.2738|1.2854|1.3143|1.115|1.2103|1.2911|1.3171|1.2825|1.2998|1.3027|1.6118|1.7181|1.887|1.6097|1.8317|2.2245|2.388|2.4788|2.1123|1.9429|1.951|2.033|2.2302|2.3932|2.8284|3.1536|3.7203|3.6112|4.6737|3.9291|4.7018|4.6496|4.2507|4.6923|5.2215|5.7184|5.1729|5.583|6.0967|5.7016|5.9786|5.4952|6.6334|6.2604|6.2822|7.0633|7.3863|7.9376|8.614|9.2823|10.0565|10.3156|11.0833|11.9887|13.296|14.2342|17.5871|17.2563|20.0124|21.2236|22.9762|17.9572|23.1965|24.9629|22.8173|24.0537|28.2036|14.5201|14.848|17.4836|20.5676|16.496|16.9167|19.4072|21.2134|24.2688|24.46|24.6066|23.7673|24.7453|24.8949|26.0446|28.1594|29.7061|31.0514|30.947|31.6452|30.5868|30.6002|34.6695|33.9199|33.9354|32.9217|36.9044|38.4595|37.9764|36.995|42.7659|44.8602|43.0294|37.5568|43.3104|38.665|29.6588|32.4625|37.0891|39.1206|41.1171|39.2789|39.5796|42.7834|41.2714|42.9445|43.0307|45.8053|46.5172|42.7508|48.8313|48.1889|55.1413|55.4956|54.8942|59.5826|59.4357|58.4162|62.7412|68.7712|62.3028|59.968|55.5907|61.9145|64.7348|67.136|71.7212|67.7086|72.9281|71.2779|74.9938|76.3029|66.3407|65.9244|70.9288|79.0268|90.1631|95.6863|109.2433|110.4007|97.808|107.026|125.1935|126.0242|123.4035|123.7344|129.0064|151.8859|142.6425|134.9847|119.2885|144.2195|142.3767|146.2066|141.4262|142.982|159.3101|162.9768|172.1881|167.65|
2025-01-14 07:47:32|usa_0009|PFE|total_return_price|0|0.4191|0.4848|0.4399|0.3956|0.3763|0.3624|0.3887|0.4675|0.4745|0.5478|0.5243|0.5602|0.6715|0.8044|0.6568|0.6957|0.8314|0.8329|0.8063|0.5479|0.6544|0.6193|0.6591|0.7098|0.711|0.716|0.8648|0.8831|0.7774|0.831|0.9233|1.0646|1.4204|1.4825|1.7494|2.268|1.8866|1.9924|2.0504|1.9989|1.7284|1.8723|1.6752|1.9562|1.5433|1.8192|2.0082|2.2596|2.5249|2.7297|3.1802|3.771|4.0443|4.3135|4.8036|5.0575|5.1463|7.337|7.398|9.207|12.3393|13.4775|13.1617|15.613|17.3021|13.7137|13.5051|12.2197|13.8105|18.1681|17.0469|17.4888|15.6091|15.3074|15.2146|15.3162|15.325|13.8998|11.281|11.9323|12.225|13.4621|12.0339|14.0647|14.0194|13.7734|12.3531|10.9244|10.7569|11.3758|10.3773|9.7796|10.5568|10.0423|12.2533|11.2952|11.1433|11.4077|11.0379|10.4029|9.7221|8.2514|8.8614|8.6697|6.819|7.5998|8.4742|9.408|8.9586|7.5319|9.1756|9.4595|11.094|11.3674|9.871|12.2104|12.9176|13.2574|14.4635|14.7355|17.1134|16.7555|17.3312|18.6317|19.7101|18.3843|18.4868|19.6527|22.1537|21.538|20.3427|21.0843|19.5656|23.4622|22.7674|22.063|23.4882|23.2983|25.0173|25.6266|25.3558|26.1875|32.0965|32.0496|31.4709|32.4014|27.1395|29.8965|25.1748|25.4866|28.8995|30.9299|30.7737|33.5902|37.2268|51.5586|45.5459|46.5027|39.114|46.1924|37.1185|33.7314|30.8434|27.1315|26.545|27.1686|28.4974|26.53|
2025-01-14 07:47:36|usa_0010|CVX|total_return_price|0|1.8386|1.8806|1.7069|1.659|1.8207|1.7319|1.8335|1.6041|1.8221|1.985|1.9974|2.0906|2.035|2.1727|2.5327|2.6474|3.3112|3.6967|3.2436|2.4183|2.8772|2.8465|2.7743|2.9504|3.4502|3.5787|4.0952|4.5962|4.6275|4.8764|5.1784|5.1389|5.5096|5.0903|5.3784|5.1051|4.7876|5.0819|5.688|5.3959|6.5303|6.9649|7.8352|7.0486|6.8631|6.9161|6.9489|7.5282|8.1783|7.9763|8.4715|9.1965|9.9435|10.5422|11.2944|11.8192|12.761|13.6634|15.4892|14.4373|15.1778|15.8109|16.1228|16.0281|17.2232|18.6564|17.5067|17.2069|18.5167|17.109|17.3322|17.3005|18.1264|18.812|17.6293|18.906|19.2084|18.9795|14.9868|14.5403|14.2952|16.1311|16.1225|19.6834|20.1685|21.7942|25.0515|24.7104|27.6298|26.7355|31.1778|27.5626|28.3707|30.6334|32.2664|36.8518|37.3339|42.8308|47.9167|48.1101|44.3185|51.8125|43.4361|39.2918|36.0458|35.8586|38.5025|42.4592|42.2197|38.135|45.9733|52.2019|61.9549|59.7331|54.2104|62.7885|63.7514|63.2992|70.495|65.9665|73.0457|73.3373|75.9176|78.7037|75.5887|83.6964|77.147|73.2032|69.1779|64.2036|53.1584|61.3658|65.9021|73.1818|72.6055|83.8633|77.2353|75.812|86.2399|92.7441|85.3249|95.42|93.1727|83.704|95.7285|97.6592|94.0328|96.4886|58.6946|73.3398|60.0313|71.4478|89.9094|90.9665|89.2971|104.4862|146.5029|131.3344|131.5117|165.5713|151.8381|147.8652|159.9787|142.9994|152.8752|153.1267|145.7829|144.84|
2025-01-14 07:47:40|usa_0011|VZ|total_return_price|0|||1.0356|1.02|1.1001|1.061|1.1998|1.2564|1.2994|1.4479|1.3444|1.6954|2.0105|2.2814|2.1443|2.2802|2.3147|2.3715|2.7038|2.3295|2.4091|2.6594|2.7068|2.7168|2.9125|3.3962|3.9264|4.4334|3.8017|4.0529|3.9093|4.4961|4.3623|4.0671|3.9745|4.2815|3.7364|4.0778|4.5405|4.8458|5.37|5.7704|6.275|5.9013|5.2206|5.7352|5.5038|5.2422|5.6576|6.0796|6.7557|7.4553|6.976|7.2811|6.9283|7.5898|7.209|9.1261|9.7854|11.1833|12.6859|11.4178|12.2333|13.751|13.2653|16.9154|17.5367|16.144|16.1442|13.512|12.9886|13.558|13.4401|14.7121|14.9985|13.2584|12.9888|11.246|7.8949|11.2979|10.4086|11.7578|9.7728|10.7047|11.281|11.3012|12.4451|12.9365|11.4589|11.2942|10.8256|10.1156|11.6038|11.5605|12.9924|13.6861|14.0994|15.4843|16.8276|16.7732|14.1437|13.9073|12.7728|13.727|12.4199|12.829|12.8503|14.3053|13.6015|12.4894|15.8197|17.6242|19.2325|18.8178|18.8434|20.8295|20.1064|23.6809|24.5566|23.574|27.0897|28.037|26.2593|27.9595|27.3604|28.456|29.3855|27.8064|29.248|28.3496|26.7758|28.813|34.1274|35.6101|33.4831|34.7768|32.0996|29.7571|33.4074|36.1582|33.0395|35.1972|37.785|40.2284|42.7519|41.7311|44.5541|45.7934|40.49|41.9918|45.8216|45.733|45.7502|44.5561|43.4319|42.2796|41.949|42.3015|32.0472|33.8141|33.9007|32.9549|29.233|34.7302|39.3065|39.2576|43.4508|39.2942|
2025-01-14 07:47:43|usa_0000|AAPL|total_return_price|0|0.1453|0.168|0.0795|0.0838|0.0851|0.0911|0.0864|0.1001|0.0761|0.0619|0.0541|0.0756|0.0971|0.1233|0.1152|0.1392|0.2217|0.2789|0.3896|0.2902|0.2769|0.3208|0.3006|0.2805|0.2489|0.2889|0.3124|0.248|0.2841|0.3168|0.2059|0.3063|0.4855|0.297|0.3551|0.4054|0.4197|0.3465|0.3266|0.4334|0.3744|0.2877|0.171|0.2148|0.245|0.1961|0.2501|0.2904|0.2632|0.3477|0.2797|0.2401|0.185|0.1582|0.1671|0.1572|0.1375|0.1073|0.1633|0.0989|0.2071|0.2161|0.2871|0.3083|0.2707|0.3488|0.4552|0.7743|1.0229|0.7824|0.3879|0.2241|0.3324|0.3502|0.2336|0.3299|0.3565|0.2669|0.2184|0.2159|0.213|0.2871|0.3121|0.3219|0.4073|0.4902|0.5837|0.9701|1.2554|1.109|1.6151|2.1658|1.8895|1.7254|2.3192|2.5559|2.7991|3.6767|4.6235|5.9675|4.3232|5.0444|3.4242|2.5713|3.1669|4.2909|5.584|6.3487|7.0798|7.5778|8.5484|9.7177|10.4994|10.1126|11.4879|12.2013|18.0625|17.594|20.184|16.175|13.5327|12.2027|14.7682|17.4801|16.8237|20.5036|22.3396|24.581|27.8192|28.1588|24.8752|23.8402|24.8189|21.9024|26.0405|26.8156|33.4055|33.6274|36.127|39.8115|39.6313|43.8935|53.7154|37.6656|45.5513|47.6454|54.1213|71.1721|61.7787|88.8666|113.0504|129.7516|119.6235|134.355|139.0166|174.7082|172.0147|134.8858|136.5353|128.5779|163.4331|192.5104|170.1512|191.5914|170.8618|210.1453|232.7439|250.42|
2025-01-14 07:47:44|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|
2025-01-14 07:47:47|usa_0001|XOM|total_return_price|0|0.9688|1.059|1.1453|1.1727|1.212|1.2786|1.4042|1.412|1.5767|1.6905|1.6277|1.7297|1.7803|1.9736|2.2114|2.3359|2.8875|3.1724|3.343|2.6522|2.9579|3.2359|3.2292|3.2147|3.2444|3.2964|3.3969|3.8454|3.5923|3.7773|3.9093|4.1852|4.7938|4.8179|4.9878|5.1592|4.6929|5.3687|5.6055|5.4294|5.942|6.0082|6.0183|5.8654|5.9057|5.3922|5.53|5.9149|6.5654|7.0334|7.2722|8.1824|8.361|8.9975|8.7054|10.3399|11.4566|13.1712|13.8112|13.2802|14.7753|15.6687|15.5154|16.2555|15.7759|17.3285|17.1483|18.3011|17.7754|18.0442|20.5816|20.1744|18.9942|20.5935|18.6819|18.7437|21.0285|19.7472|15.4933|17.0816|17.2025|17.8009|18.268|20.6076|21.0339|22.6054|24.7483|26.3907|30.8347|29.8842|33.2025|29.5012|32.1343|32.5559|35.7724|41.0302|40.5704|45.298|50.1853|50.9955|46.2356|48.3928|42.8615|44.3125|37.9918|39.2343|38.74|38.7269|38.2879|32.8446|35.8154|42.6495|49.3301|47.9882|43.1114|50.6112|52.071|51.7284|55.6423|52.9906|55.5227|56.0557|53.7506|63.6515|61.8726|64.2059|60.3956|59.7968|55.3919|54.6673|49.3095|52.1477|56.4283|63.812|59.9211|62.5157|57.321|56.9592|58.4018|60.1358|54.1919|60.6988|63.0224|51.0593|61.1731|58.6811|54.7434|54.7524|30.2206|36.2831|28.4028|34.926|48.1085|55.1476|52.2016|55.0348|75.1056|78.677|80.9905|103.1402|103.3308|101.9368|112.6712|96.682|113.4503|113.2698|116.2646|107.57|
2025-01-14 07:47:49|usa_0013|T|total_return_price|0||||||0.3151|0.3352|0.367|0.3877|0.4357|0.4046|0.4435|0.4932|0.5949|0.5878|0.6347|0.6748|0.6854|0.7891|0.6291|0.6785|0.7589|0.7897|0.806|0.9144|1.0596|1.2017|1.3702|1.2286|1.1903|1.1771|1.2797|1.3041|1.2644|1.3439|1.5807|1.4269|1.5396|1.7559|1.9243|2.0585|2.0686|2.3249|2.2697|2.2352|2.4398|2.4127|2.3213|2.4462|2.8108|3.2848|3.4537|3.2043|3.0336|2.9992|3.2705|3.3823|3.9863|3.9963|4.8087|5.7398|5.3326|5.9623|7.2526|6.4197|7.9414|7.0794|6.7588|5.8826|6.1894|7.0678|6.8109|6.409|5.797|6.8752|5.758|5.5509|4.5657|3.0432|4.1756|3.1267|4.0641|3.6086|4.3238|4.1331|4.1522|4.5208|4.5589|4.2625|4.3501|4.4696|4.6495|5.2259|5.4793|6.4995|7.2336|8.0903|8.6184|8.8887|8.83|8.2428|7.3505|6.1921|6.4536|5.818|5.8545|6.5113|6.8952|6.4834|6.2005|7.5019|7.8554|8.3429|8.7228|8.0655|8.7276|9.1896|10.6905|11.4894|10.432|11.5488|11.3203|10.9981|11.6379|11.8142|12.12|12.2868|11.9171|11.8024|13.0856|12.2151|13.1471|15.2461|17.096|16.3065|17.3541|17.2163|15.8819|16.7738|16.9278|15.7951|14.4962|15.4735|13.4116|15.0622|16.4378|18.9354|19.915|15.1193|16.047|15.4843|16.0029|17.2403|16.7651|16.1179|15.0597|14.858|17.7143|13.1369|16.0455|17.0195|14.3015|13.7073|15.6055|16.6346|18.3571|21.4498|22.4851|
2025-01-14 07:47:50|usa_0002|MSFT|total_return_price|0|||||||||||||0.0588|0.0657|0.0604|0.1032|0.2067|0.218|0.2832|0.2319|0.2415|0.2863|0.2233|0.2276|0.2131|0.2265|0.2927|0.3718|0.4733|0.6496|0.5385|0.6431|0.9071|0.8734|1.141|1.4262|1.5192|1.3461|1.5481|1.6418|1.7788|1.6922|1.5865|1.5505|1.6298|1.9807|2.1586|2.3513|2.7359|3.4758|3.4806|3.3076||||0.9523|7.0526|9.7208|10.1775|9.9419|13.7687|16.6724|16.932|21.3357|27.5758|27.7489|27.8643|35.9217|32.518|24.5952|18.557|13.3456|16.8263|22.1656|15.744|20.3838|18.5562|16.8301|13.4579|15.9071|14.9458|15.8286|17.162|16.9914|15.4766|17.7301|17.2158|18.5424|16.8245|17.3458|18.0205|18.3684|19.1778|16.486|19.4229|21.2779|19.9287|21.141|21.2079|25.7128|20.5777|20.0203|19.501|14.3|13.6056|17.7168|19.2781|22.9468|22.1522|17.4826|18.7063|21.4496|19.6283|20.2316|19.4901|20.481|25.615|24.4521|23.9463|21.6685|23.3982|28.4551|27.6063|31.2675|34.5166|35.3622|39.5595|39.8863|35.1586|38.4292|38.779|48.9372|49.0665|45.7775|51.8511|56.3159|60.0491|63.2084|68.6709|79.2537|84.9598|92.1902|107.3356|95.7347|111.639|127.2725|132.5292|150.8378|151.2594|195.7296|202.7779|214.9952|228.4245|263.066|274.2914|327.818|301.1375|251.4394|228.4956|235.9478|284.3555|336.615|312.7716|373.2489|418.3695|445.2546|429.4404|421.5|
2025-01-14 07:47:52|usa_0014|MRK|total_return_price|0|0.6531|0.7152|0.7427|0.6964|0.7239|0.7123|0.6358|0.6849|0.7641|0.8206|0.7887|1.0059|1.288|1.553|1.4716|1.861|2.3321|2.5816|3.146|2.423|2.4159|2.6136|2.7033|2.7236|3.0756|3.1972|3.6459|3.7539|3.3907|4.2576|3.765|4.4773|5.2878|5.8509|6.592|8.4752|7.5255|7.518|6.9013|6.7678|5.5586|5.619|4.915|5.5451|4.846|4.896|5.9201|6.3928|7.2041|8.3614|9.6036|11.3215|10.7984|11.2746|12.3619|14.0639|14.9571|18.259|17.9286|19.1164|23.209|24.3215|23.6563|27.0345|29.4824|27.2102|24.0684|26.4222|24.5984|30.4632|29.7425|37.5579|30.5883|25.8822|27.1198|24.0743|23.7156|20.9983|19.1047|23.8132|23.2132|25.8315|21.7606|20.0435|19.3286|20.9444|14.6809|14.5046|14.7919|14.2495|12.7685|15.1279|16.9479|17.7385|20.6009|21.6266|22.1065|25.1189|26.2815|29.7487|19.6066|19.6768|16.6672|16.298|14.5935|15.4772|17.731|20.7032|21.3946|20.2644|21.5651|21.3504|19.7952|21.4031|20.0824|23.4447|24.1593|26.5682|28.9835|26.5778|28.9844|30.7533|31.8188|33.7685|38.6161|39.662|40.9534|39.5443|40.3646|40.2974|35.276|38.0679|38.4828|42.2601|46.1334|43.8669|47.7052|48.4894|48.8116|43.2788|42.2787|47.4963|55.9062|60.6598|66.4965|67.5099|68.2481|74.2672|63.3716|64.224|69.4172|69.0219|65.6473|70.0512|68.2615|70.3128|75.9458|85.0779|81.0133|105.0624|101.4448|110.7616|99.4942|106.1234|129.2589|122.0006|112.6582|99.48|
2025-01-14 07:47:54|usa_0003|JNJ|total_return_price|0|1.0976|1.1474|1.058|0.9643|0.832|0.7194|0.7865|0.882|1.0333|1.1489|1.1071|1.3216|1.4506|1.8454|1.6341|1.6842|2.2807|2.3797|2.484|1.9582|2.0866|2.1014|2.2878|2.2816|2.4461|2.5958|2.9853|3.2545|3.0925|3.7539|3.5223|4.0163|5.3896|4.7143|5.0113|6.5189|5.572|5.1397|5.4379|5.8547|4.9672|4.8643|4.6483|5.3298|4.511|5.1594|6.2653|6.6652|7.2796|8.2996|9.1572|10.6054|11.4815|12.3714|12.8548|12.5253|13.3538|16.158|14.6603|16.8208|18.7155|18.9574|20.1805|21.6953|24.3059|25.4998|23.9769|24.369|18.4001|26.8514|24.8413|27.8779|23.2877|26.7192|29.7023|31.7814|35.0358|28.2862|29.3789|29.2772|31.6747|28.4206|27.351|28.6697|28.2722|31.1696|31.7236|35.8853|38.166|37.1196|36.3239|34.6792|34.365|34.987|38.1382|38.9915|35.7968|36.8443|39.5481|40.3998|39.552|39.5053|42.8148|37.2821|33.0486|36.0032|38.9085|41.4834|42.3135|38.6788|40.9608|41.2399|39.8636|45.143|43.6075|45.3183|45.9835|47.5556|48.9467|50.2322|58.8901|62.4839|63.5632|67.6248|73.0493|78.3435|80.3586|79.3492|76.871|75.0147|72.4009|80.2555|85.1497|96.1405|94.2526|92.558|100.7237|107.6925|106.5097|115.1655|106.3052|101.4026|116.2367|109.2558|119.1334|119.5109|111.848|126.9771|114.8741|124.0504|132.2019|140.7207|147.8693|149.1449|147.0805|156.8165|163.5061|164.8168|152.6978|166.1861|146.8673|158.0187|149.771|151.93|154.4998|143.9043|160.77|144.62|
2025-01-14 07:47:57|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|
2025-01-14 07:47:57|usa_0015|BAC|total_return_price|0|0.9715|1.0851|1.0748|1.1316|1.0438|0.9921|1.2298|1.483|1.5192|1.7982|1.452|1.8706|2.0615|2.2644|1.9117|1.8343|2.1726|2.2465|2.1325|1.5277|1.768|2.1944|2.5671|2.5108|3.2966|4.2261|4.9311|4.372|3.6924|3.6066|2.0779|2.2585|3.4608|3.6049|3.6263|4.1802|4.7186|4.9786|4.678|5.4591|5.8482|5.3573|5.6056|5.3813|5.0723|5.7433|5.5239|5.1436|5.842|6.117|7.0239|7.6654|9.2492|9.1094|9.9506|12.1674|12.3758|15.9304|18.1747|18.1867|20.6539|21.7398|15.2125|15.3183|18.1135|18.9372|14.4923|13.1736|13.9152|11.5156|14.1655|12.5815|15.1808|16.8027|16.4956|17.9536|19.5842|20.4225|18.6856|20.5654|19.946|23.7847|23.7257|24.7104|25.1229|26.5655|27.421|30.0292|28.4543|29.7173|27.7523|30.7507|30.6788|32.7395|36.8575|37.1166|35.8643|34.7472|36.1813|30.1277|28.1461|18.0693|27.0247|11.1193|5.4007|10.4621|13.4187|11.9511|14.1737|11.4179|10.4191|10.6177|10.6173|8.7371|4.8847|4.4465|7.6629|6.5587|7.0887|9.3299|9.7968|10.3515|11.1159|12.5498|13.8719|12.4039|13.8022|14.5245|12.5339|13.9029|12.7676|13.8308|11.153|10.9839|13.0141|18.446|19.7496|20.3773|21.3933|25.0284|25.5223|24.0885|25.2954|21.275|23.9438|25.3034|25.6195|31.102|18.8674|21.2541|21.7086|27.4839|35.2568|37.7296|39.0451|41.1184|38.2825|29.0781|28.3953|31.3228|27.2235|27.5271|26.4891|32.8344|37.2395|39.2938|39.4605|43.95|
2025-01-14 07:48:00|usa_0005|WFC|total_return_price|0|0.3771|0.4695|0.4833|0.4483|0.4171|0.3347|0.3634|0.3072|0.3522|0.3634|0.3222|0.4171|0.4994|0.5159|0.5039|0.5102|0.561|0.6109|0.6773|0.544|0.628|0.7145|0.7694|0.7401|0.8555|0.9904|1.091|1.0774|0.9551|1.0641|0.7358|1.0408|1.3055|1.4057|1.7255|1.894|1.9014|1.9995|2.0674|2.302|2.6796|2.9605|3.0065|2.6699|2.6341|2.9032|2.77|2.6384|2.889|4.1304|4.282|5.0113|6.0929|5.6092|6.1328|6.3944|6.7685|6.4551|6.6235|8.2215|8.0646|9.0231|8.7288|9.8705|8.713|10.672|9.9428|10.1895|10.372|9.8702|11.7638|14.3349|12.7936|12.0686|11.5848|11.4333|13.0669|13.3164|12.8825|12.6081|12.18|13.7298|14.1575|16.3202|15.8279|16.1026|16.9284|17.7865|17.248|17.9039|17.1735|18.5839|19.0504|20.1623|21.9185|21.7104|21.1857|21.8105|22.2876|19.0694|18.5699|15.3076|24.4528|19.3956|9.544|16.2946|18.9632|18.1952|21.016|17.3145|17.0167|21.0378|21.6069|19.1979|16.5755|19.0317|23.7425|23.4068|24.3273|24.2361|26.4158|29.7044|29.9444|33.1344|36.5467|38.8961|38.6539|41.1224|41.0763|42.7534|39.2909|41.8799|37.5457|37.0275|34.9196|43.8223|44.5602|44.6713|44.7847|49.6114|43.1126|45.9485|43.8803|38.7817|41.0355|40.5748|43.737|47.0969|25.3922|23.1097|21.3104|27.4819|35.6898|41.4619|42.6721|44.286|44.9299|36.5152|37.752|39.006|35.5375|40.8937|39.4561|47.9526|56.8641|58.6021|56.1664|70.24|
2025-01-14 07:48:01|usa_0016|KO|total_return_price|0|0.4401|0.4107|0.4184|0.4401|0.4524|0.474|0.5157|0.5142|0.5759|0.5713|0.5744|0.6948|0.8731|1.0484|0.8546|0.9592|1.1697|1.1451|1.2519|0.9938|1.0049|1.0325|1.1666|1.1983|1.3856|1.5333|1.832|2.1215|2.0642|2.462|2.2019|2.6035|3.0515|3.079|3.6574|4.5665|4.6684|4.5832|4.6554|4.8301|4.9358|5.0001|4.9323|5.2306|4.7845|4.8069|5.7779|6.1427|6.7511|7.6621|8.3214|8.9808|10.0398|11.9217|12.4075|12.8657|13.6605|17.1259|14.9986|16.4343|19.1408|21.1729|14.3053|16.6357|15.3065|15.6247|12.0504|14.6399|11.8418|14.5378|13.9968|15.5163|11.5404|11.5448|12.0398|12.1419|13.514|14.535|12.4972|11.4745|10.6573|12.2765|11.4198|13.5546|13.502|13.6095|10.8662|11.3689|11.4515|11.547|12.0214|11.2937|11.8164|12.2285|12.7889|13.9031|13.9298|15.2822|16.8928|18.1371|18.105|15.5628|15.9448|13.7663|13.5063|14.8738|16.7795|17.9372|17.4495|16.0358|18.8652|21.3489|21.69|22.1599|22.4006|23.3682|24.8985|26.4843|25.8698|24.8936|27.972|27.9355|26.5742|29.1835|27.5278|30.3892|30.8274|30.7203|29.75|29.019|29.9345|32.2993|35.1501|34.6104|32.5762|32.184|33.2355|35.4118|35.8209|36.8127|35.1545|35.8188|38.0424|39.3062|39.239|42.9716|46.278|47.403|38.2291|38.9513|43.3883|48.5735|47.0755|48.69|47.5706|54.0975|57.0802|58.3365|52.3261|59.837|58.7983|57.5173|53.8918|57.1835|59.8417|62.7407|71.3191|62.26|
2025-01-14 07:48:06|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:48:04|usa_0006|GE|total_return_price|0|0.6651|0.6967|0.6682|0.7427|0.6951|0.665|0.7062|0.7173|0.749|0.7838|0.7284|0.9484|1.0483|1.1075|1.0082|1.2362|1.5375|1.6268|1.8717|1.3794|1.2943|1.4444|1.466|1.5584|1.5955|1.8961|2.1246|2.4845|2.5364|2.7945|2.2598|2.4523|3.0478|3.31|3.178|3.6008|3.6464|3.8311|3.9494|4.4225|4.7214|5.1835|5.2985|5.9246|5.7752|5.5197|5.8352|6.3486|6.887|7.3627|8.4998|9.8003|10.8074|12.0391|13.0581|14.4576|14.7133|38.7661|40.8696|44.3609|52.4374|55.3654|48.9476|63.1384|68.8259|70.3036|74.482|97.6221|98.3616|96.9753|110.5682|92.3612|81.1186|94.4704|72.9943|79.2092|74.5671|58.4253|50.1387|50.1322|53.1754|60.436|63.4446|66.6303|66.2857|70.8415|74.341|81.5797|81.4106|79.0076|77.5889|81.6962|82.0446|78.6881|85.2505|90.9334|87.5065|95.8341|104.7712|95.106|96.3459|70.7268|69.0407|45.2296|29.5806|34.7461|49.1436|45.7568|55.5942|44.4979|50.7426|57.8381|64.1103|61.1044|50.074|59.8463|68.0203|71.601|78.9858|74.0778|82.671|83.9883|87.5971|104.1172|97.5227|100.3077|99.1197|99.2499|98.8877|107.3546|103.3703|129.2141|133.5699|133.8816|127.5551|137.7315|131.5553|120.8598|109.9406|80.223|62.7983|64.3111|54.1686|36.4005|48.1187|50.6533|43.2025|54.0091|38.4871|33.1863|30.3513|52.693|64.1368|65.8291|63.0649|57.9066|56.1669|39.1584|38.1518|51.7153|75.7015|86.9855|87.6997|101.3289|139.358|158.2089|188.2733|166.79|
2025-01-14 07:48:07|usa_0018|C|total_return_price|0|||||||||||||||9.1503|8.3954|10.2506|10.6737|13.0983|9.207|10.6595|11.3634|9.6857|9.0392|9.0137|9.306|11.6897|11.9689|11.5662|14.3726|8.6611|9.7163|13.0097|11.8768|15.2563|16.9814|17.411|16.6869|19.1164|21.2368|30.5078|34.9312|42.3913|34.6115|31.4779|28.9044|29.595|29.264|35.1035|47.5676|58.3576|55.655|66.4316|68.9338|75.7252|115.0477|121.1839|135.2679|150.5528|142.3976|160.3289|168.8692|105.3539|140.8553|182.3669|203.9968|189.5235|239.9822|256.8995|261.628|313.9177|297.3033|262.5456|309.2797|237.8033|297.4483|292.7778|230.0441|176.9706|211.0615|207.7922|259.4791|278.0604|298.7707|320.8277|291.6358|278.5991|307.0306|288.9426|300.0426|298.3922|321.2263|315.9631|326.1335|339.1426|384.072|357.5101|360.7494|332.0822|212.2165|156.1976|123.7837|154.1016|51.0481|19.2935|22.6489|36.9093|25.2417|30.8848|28.6733|29.8172|36.0704|33.7064|31.762|19.5436|20.0806|27.905|20.9332|24.9978|30.2316|33.8161|36.6753|37.0952|39.8561|36.4142|36.0393|39.6588|41.4192|39.445|42.3332|38.051|39.7286|32.0912|32.6176|36.4735|46.0468|46.4817|52.1062|56.9342|58.4917|53.2752|53.0674|57.2482|41.8296|50.3445|57.0286|56.6779|66.0156|35.0359|42.9567|36.607|53.0077|63.0746|61.7672|61.7271|53.5012|47.6812|41.4878|37.9613|41.6813|43.6373|43.316|39.1454|49.5936|61.552|62.3027|62.0498|70.39|
2025-01-14 07:48:08|usa_0007|JPM|total_return_price|0|2.541|2.5064|2.1847|2.3236|2.3963|1.9012|2.4161|2.7329|2.9706|3.2676|2.6537|3.6461|4.4478|4.2253|3.6271|3.5831|3.7644|3.6693|3.3897|1.9553|2.0095|2.9426|3.1405|3.1059|3.7|3.7434|4.3437|3.2426|2.6015|2.9077|1.8216|1.2877|2.111|2.6241|3.1449|2.6733|4.1575|4.7513|4.2148|5.0289|5.2997|5.408|5.9979|5.3986|4.9454|5.2858|4.8656|5.0481|5.3734|6.7256|8.7577|8.5223|10.3145|10.4127|11.9068|13.3749|14.1369|14.7124|18.0009|16.7913|20.8003|23.411|13.4362|22.3184|25.7101|27.4677|24.049|24.9249|28.1311|22.4095|22.6275|22.4135|22.3104|22.344|17.2366|18.5271|18.3418|17.6214|9.9734|12.8256|12.8527|18.7919|19.064|20.5947|23.7413|22.1196|22.8679|22.6443|20.2604|20.8893|20.2623|23.9406|25.3311|25.759|29.0361|30.0788|30.3422|30.6011|29.1655|28.01|27.8028|22.3909|30.818|20.9677|17.8915|23.001|29.592|28.1741|30.2929|24.8104|25.8283|28.8242|31.3608|28.0016|20.7276|23.083|32.1503|25.1468|28.7274|31.4339|34.1627|38.237|37.7132|42.9816|44.9124|42.8951|45.1591|47.2294|46.0141|51.8098|46.9228|51.1837|46.2128|48.8504|52.7563|68.8607|70.4854|73.7635|77.5044|87.2869|90.2276|85.927|93.5576|81.5052|85.2057|94.8225|100.5248|120.0222|78.0127|82.3517|85.1079|113.3792|136.8066|140.6045|148.8246|144.8371|125.4344|104.3858|97.725|126.5279|123.8601|139.3262|139.8779|165.2792|195.8235|198.8931|208.4989|238.4783|
2025-01-14 07:48:12|usa_0008|PG|total_return_price|0|1.4038|1.2738|1.2854|1.3143|1.115|1.2103|1.2911|1.3171|1.2825|1.2998|1.3027|1.6118|1.7181|1.887|1.6097|1.8317|2.2245|2.388|2.4788|2.1123|1.9429|1.951|2.033|2.2302|2.3932|2.8284|3.1536|3.7203|3.6112|4.6737|3.9291|4.7018|4.6496|4.2507|4.6923|5.2215|5.7184|5.1729|5.583|6.0967|5.7016|5.9786|5.4952|6.6334|6.2604|6.2822|7.0633|7.3863|7.9376|8.614|9.2823|10.0565|10.3156|11.0833|11.9887|13.296|14.2342|17.5871|17.2563|20.0124|21.2236|22.9762|17.9572|23.1965|24.9629|22.8173|24.0537|28.2036|14.5201|14.848|17.4836|20.5676|16.496|16.9167|19.4072|21.2134|24.2688|24.46|24.6066|23.7673|24.7453|24.8949|26.0446|28.1594|29.7061|31.0514|30.947|31.6452|30.5868|30.6002|34.6695|33.9199|33.9354|32.9217|36.9044|38.4595|37.9764|36.995|42.7659|44.8602|43.0294|37.5568|43.3104|38.665|29.6588|32.4625|37.0891|39.1206|41.1171|39.2789|39.5796|42.7834|41.2714|42.9445|43.0307|45.8053|46.5172|42.7508|48.8313|48.1889|55.1413|55.4956|54.8942|59.5826|59.4357|58.4162|62.7412|68.7712|62.3028|59.968|55.5907|61.9145|64.7348|67.136|71.7212|67.7086|72.9281|71.2779|74.9938|76.3029|66.3407|65.9244|70.9288|79.0268|90.1631|95.6863|109.2433|110.4007|97.808|107.026|125.1935|126.0242|123.4035|123.7344|129.0064|151.8859|142.6425|134.9847|119.2885|144.2195|142.3767|146.2066|141.4262|142.982|159.3101|162.9768|172.1881|167.65|
2025-01-14 07:48:11|usa_0019|HD|total_return_price|1|0.1424|0.2045|0.1605|0.1424|0.1455|0.1707|0.1546|0.1865|0.2007|0.1472|0.1236|0.1401|0.1802|0.1881|0.2054|0.2448|0.3235|0.4202|0.2733|0.3201|0.438|0.4658|0.4785|0.5244|0.6762|0.7905|0.8539|0.8889|1.1833|1.3015|1.1175|1.647|2.1912|2.7743|3.2625|3.5293|3.5741|4.3206|4.9796|5.6065|5.4587|5.705|5.1268|5.0496|5.442|5.3009|5.907|6.0747|5.4297|5.7292|4.8562|6.0107|6.1964|6.5961|7.1932|6.4957|7.6192|9.8273|11.009|11.9576|13.7716|16.5778|17.2345|23.9348|23.7733|25.3271|29.9852|33.7584|33.4481|30.902|25.6975|28.8349|28.2041|30.186|22.9294|30.1045|27.9028|18.6051|17.4266|12.64|17.0593|18.956|22.5715|21.6385|21.5917|20.6586|25.2264|25.3871|21.8177|26.9062|25.4415|25.1983|24.9024|21.7339|23.4761|25.7749|24.0993|23.7884|20.2956|19.8981|18.873|15.7466|15.7184|14.4996|17.947|17.8514|17.41|19.5973|24.8324|20.2369|22.1201|26.5264|26.9835|25.5617|26.3925|32.9816|38.7167|39.2384|46.3941|50.8093|55.9976|60.6329|60.0728|59.5619|61.9779|63.391|76.8475|82.6778|85.1407|93.6337|99.426|101.5784|108.7398|112.8541|100.1153|113.4907|129.5516|124.8746|139.1988|169.5422|156.8446|168.5789|150.8791|158.3835|177.0989|187.0874|206.6309|202.2081|196.1806|238.3432|240.7011|245.743|295.5397|301.2383|342.9467|339.9555|279.9578|282.2323|279.5334|307.8531|287.4794|321.6312|276.0301|344.5214|328.1806|364.0204|391.6874|389.18|
2025-01-14 07:48:15|usa_0009|PFE|total_return_price|0|0.4191|0.4848|0.4399|0.3956|0.3763|0.3624|0.3887|0.4675|0.4745|0.5478|0.5243|0.5602|0.6715|0.8044|0.6568|0.6957|0.8314|0.8329|0.8063|0.5479|0.6544|0.6193|0.6591|0.7098|0.711|0.716|0.8648|0.8831|0.7774|0.831|0.9233|1.0646|1.4204|1.4825|1.7494|2.268|1.8866|1.9924|2.0504|1.9989|1.7284|1.8723|1.6752|1.9562|1.5433|1.8192|2.0082|2.2596|2.5249|2.7297|3.1802|3.771|4.0443|4.3135|4.8036|5.0575|5.1463|7.337|7.398|9.207|12.3393|13.4775|13.1617|15.613|17.3021|13.7137|13.5051|12.2197|13.8105|18.1681|17.0469|17.4888|15.6091|15.3074|15.2146|15.3162|15.325|13.8998|11.281|11.9323|12.225|13.4621|12.0339|14.0647|14.0194|13.7734|12.3531|10.9244|10.7569|11.3758|10.3773|9.7796|10.5568|10.0423|12.2533|11.2952|11.1433|11.4077|11.0379|10.4029|9.7221|8.2514|8.8614|8.6697|6.819|7.5998|8.4742|9.408|8.9586|7.5319|9.1756|9.4595|11.094|11.3674|9.871|12.2104|12.9176|13.2574|14.4635|14.7355|17.1134|16.7555|17.3312|18.6317|19.7101|18.3843|18.4868|19.6527|22.1537|21.538|20.3427|21.0843|19.5656|23.4622|22.7674|22.063|23.4882|23.2983|25.0173|25.6266|25.3558|26.1875|32.0965|32.0496|31.4709|32.4014|27.1395|29.8965|25.1748|25.4866|28.8995|30.9299|30.7737|33.5902|37.2268|51.5586|45.5459|46.5027|39.114|46.1924|37.1185|33.7314|30.8434|27.1315|26.545|27.1686|28.4974|26.53|
2025-01-14 07:48:15|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|
2025-01-14 07:48:19|usa_0010|CVX|total_return_price|0|1.8386|1.8806|1.7069|1.659|1.8207|1.7319|1.8335|1.6041|1.8221|1.985|1.9974|2.0906|2.035|2.1727|2.5327|2.6474|3.3112|3.6967|3.2436|2.4183|2.8772|2.8465|2.7743|2.9504|3.4502|3.5787|4.0952|4.5962|4.6275|4.8764|5.1784|5.1389|5.5096|5.0903|5.3784|5.1051|4.7876|5.0819|5.688|5.3959|6.5303|6.9649|7.8352|7.0486|6.8631|6.9161|6.9489|7.5282|8.1783|7.9763|8.4715|9.1965|9.9435|10.5422|11.2944|11.8192|12.761|13.6634|15.4892|14.4373|15.1778|15.8109|16.1228|16.0281|17.2232|18.6564|17.5067|17.2069|18.5167|17.109|17.3322|17.3005|18.1264|18.812|17.6293|18.906|19.2084|18.9795|14.9868|14.5403|14.2952|16.1311|16.1225|19.6834|20.1685|21.7942|25.0515|24.7104|27.6298|26.7355|31.1778|27.5626|28.3707|30.6334|32.2664|36.8518|37.3339|42.8308|47.9167|48.1101|44.3185|51.8125|43.4361|39.2918|36.0458|35.8586|38.5025|42.4592|42.2197|38.135|45.9733|52.2019|61.9549|59.7331|54.2104|62.7885|63.7514|63.2992|70.495|65.9665|73.0457|73.3373|75.9176|78.7037|75.5887|83.6964|77.147|73.2032|69.1779|64.2036|53.1584|61.3658|65.9021|73.1818|72.6055|83.8633|77.2353|75.812|86.2399|92.7441|85.3249|95.42|93.1727|83.704|95.7285|97.6592|94.0328|96.4886|58.6946|73.3398|60.0313|71.4478|89.9094|90.9665|89.2971|104.4862|146.5029|131.3344|131.5117|165.5713|151.8381|147.8652|159.9787|142.9994|152.8752|153.1267|145.7829|144.84|
2025-01-14 07:48:19|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4631|0.3683|0.2734|0.2511|0.4296|0.2734|0.3655|0.3236|0.2678|0.2399|0.1897|0.2622|0.2121|0.2901|0.3935|0.491|0.7142|0.6417|0.5637|0.6306|0.5579|0.5106|0.6167|0.9904|0.8538|0.8034|0.7156|0.4826|0.9164|1.0155|1.1661|1.4507|1.208|1.4228|1.5874|2.448|1.851|1.4507|2.5974|2.5072|2.9335|3.2129|2.9353|2.9933|3.0352|3.7485|4.959|5.0028|5.2028|4.9501|5.9812|6.674|6.2472|6.3919|7.8541|8.7058|9.386|11.109|10.5626|12.2784|11.5928|13.6854|13.855|14.5942|16.4296|18.4007|18.9078|16.2939|18.2614|16.5403|16.726|16.6045|15.4512|16.2368|12.2409|12.7159|12.9408|15.1655|14.787|13.855|14.6156|17.4473|18.3114|23.6856|26.228|34.9517|36.6157|44.9001|53.6345|50.6064|59.2122|76.0238|67.3181|70.0819|83.9184|70.6559|73.129|66.7063|60.9183|58.1282|52.9494|50.6074|53.1628|61.2345|54.5153|57.775|54.7257|60.1099|49.1075|51.5326|54.064|51.1927|52.9775|61.5186|63.8761|53.0104|49.4278|55.4562|59.7021|61.1709|64.2338|53.2623|56.0687|56.5944|79.412|77.4788|72.664|71.3479|77.8295|71.095|67.4081|83.1412|92.37|
2025-01-14 07:48:22|usa_0011|VZ|total_return_price|0|||1.0356|1.02|1.1001|1.061|1.1998|1.2564|1.2994|1.4479|1.3444|1.6954|2.0105|2.2814|2.1443|2.2802|2.3147|2.3715|2.7038|2.3295|2.4091|2.6594|2.7068|2.7168|2.9125|3.3962|3.9264|4.4334|3.8017|4.0529|3.9093|4.4961|4.3623|4.0671|3.9745|4.2815|3.7364|4.0778|4.5405|4.8458|5.37|5.7704|6.275|5.9013|5.2206|5.7352|5.5038|5.2422|5.6576|6.0796|6.7557|7.4553|6.976|7.2811|6.9283|7.5898|7.209|9.1261|9.7854|11.1833|12.6859|11.4178|12.2333|13.751|13.2653|16.9154|17.5367|16.144|16.1442|13.512|12.9886|13.558|13.4401|14.7121|14.9985|13.2584|12.9888|11.246|7.8949|11.2979|10.4086|11.7578|9.7728|10.7047|11.281|11.3012|12.4451|12.9365|11.4589|11.2942|10.8256|10.1156|11.6038|11.5605|12.9924|13.6861|14.0994|15.4843|16.8276|16.7732|14.1437|13.9073|12.7728|13.727|12.4199|12.829|12.8503|14.3053|13.6015|12.4894|15.8197|17.6242|19.2325|18.8178|18.8434|20.8295|20.1064|23.6809|24.5566|23.574|27.0897|28.037|26.2593|27.9595|27.3604|28.456|29.3855|27.8064|29.248|28.3496|26.7758|28.813|34.1274|35.6101|33.4831|34.7768|32.0996|29.7571|33.4074|36.1582|33.0395|35.1972|37.785|40.2284|42.7519|41.7311|44.5541|45.7934|40.49|41.9918|45.8216|45.733|45.7502|44.5561|43.4319|42.2796|41.949|42.3015|32.0472|33.8141|33.9007|32.9549|29.233|34.7302|39.3065|39.2576|43.4508|39.2942|
2025-01-14 07:48:23|usa_0022|CMCSA|total_return_price|0|0.1932|0.2427|0.2118|0.2303|0.1809|0.2226|0.2614|0.2954|0.3727|0.4518|0.4132|0.4936|0.5686|0.6158|0.5621|0.5688|0.7261|0.7808|0.8184|0.8187|0.8325|0.8306|0.7939|0.8384|1.0582|1.1903|1.3666|1.2613|1.0086|1.0195|0.7093|0.9949|1.2051|1.0928|1.2184|1.2774|1.0979|1.3384|1.2255|1.486|1.7946|1.6909|2.394|2.7996|2.095|2.0833|1.7675|1.7843|1.8088|2.117|2.3161|2.0565|2.0294|2.1491|1.8035|2.0674|1.9233|2.4623|3.0136|3.7517|4.0854|4.6816|5.4913|6.7648|7.2457|8.4386|8.5123|11.281|9.6904|9.1603|9.5874|9.7346|9.7052|10.1205|8.3768|8.4828|7.882|5.7023|5.0261|5.5539|6.7368|7.1114|7.2622|7.7264|6.7768|6.6213|6.6543|7.8419|7.9597|7.2269|6.9229|6.1076|6.1642|7.7147|8.6949|9.9744|9.172|9.939|8.5464|6.454|6.8583|6.7271|6.985|6.0269|4.887|5.2051|6.1059|6.1258|6.8801|6.3786|6.6749|8.1543|9.2146|9.488|7.868|9.008|11.4016|12.2766|13.7262|14.4755|16.2656|16.2519|17.7215|20.4893|19.8203|21.3508|21.4797|23.1692|22.7446|24.322|23.0036|22.9192|24.9182|26.7136|27.3|28.6459|31.189|32.5603|32.1922|33.6452|28.8189|27.8296|30.2099|29.3683|34.4829|36.6577|39.2784|39.366|30.4351|34.7123|41.1952|46.8984|48.6504|51.5018|50.7344|45.8565|42.8697|36.132|27.1891|32.7058|35.7313|39.4632|42.409|42.2156|42.012|38.2317|41.1138|37.2171|
2025-01-14 07:48:26|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|
2025-01-14 07:48:27|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4993|2.9266|4.7804|4.4489|7.5227|7.6699|10.5777|8.4673|10.0217|10.0588|11.3969|11.0918|13.2086|13.3334|17.7068|10.761|13.7252|10.3248|7.5464|8.2974|10.1953|12.3515|15.2368|14.1268|12.0077|13.1446|15.0826|14.4935|12.1311|13.1732|15.589|16.3348|14.3856|18.8442|17.8261|20.284|21.5768|22.0727|27.6956|30.1721|28.5236|29.3142|26.8412|27.6348|28.0678|31.0181|38.218|38.1562|35.316|40.3901|40.6128|41.8797|48.2745|47.8216|53.4841|50.0775|58.9897|60.1499|49.3835|58.632|56.0653|61.0761|67.317|55.3125|72.9346|73.0362|85.7003|101.9539|121.8886|135.3394|142.9543|141.9908|111.1411|97.1478|88.6985|100.6651|122.6554|130.0685|137.8403|150.3251|175.8648|163.7623|191.41|
2025-01-14 07:48:30|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7469|28.6183|28.5716|26.533|27.2272|25.9323|29.642|38.691|37.1052|33.8803|39.0103|39.4358|40.899|46.2005|47.0554|52.2806|50.0482|55.0014|59.5181|51.6683|58.4555|54.123|60.7198|66.6117|57.9323|70.4274|73.2035|87.6212|102.409|125.5673|135.6964|145.9237|142.7371|112.1685|97.7388|87.6152|100.9971|118.5839|130.9893|140.9336|151.396|186.4029|165.1027|192.69|
2025-01-14 07:48:30|usa_0013|T|total_return_price|0||||||0.3151|0.3352|0.367|0.3877|0.4357|0.4046|0.4435|0.4932|0.5949|0.5878|0.6347|0.6748|0.6854|0.7891|0.6291|0.6785|0.7589|0.7897|0.806|0.9144|1.0596|1.2017|1.3702|1.2286|1.1903|1.1771|1.2797|1.3041|1.2644|1.3439|1.5807|1.4269|1.5396|1.7559|1.9243|2.0585|2.0686|2.3249|2.2697|2.2352|2.4398|2.4127|2.3213|2.4462|2.8108|3.2848|3.4537|3.2043|3.0336|2.9992|3.2705|3.3823|3.9863|3.9963|4.8087|5.7398|5.3326|5.9623|7.2526|6.4197|7.9414|7.0794|6.7588|5.8826|6.1894|7.0678|6.8109|6.409|5.797|6.8752|5.758|5.5509|4.5657|3.0432|4.1756|3.1267|4.0641|3.6086|4.3238|4.1331|4.1522|4.5208|4.5589|4.2625|4.3501|4.4696|4.6495|5.2259|5.4793|6.4995|7.2336|8.0903|8.6184|8.8887|8.83|8.2428|7.3505|6.1921|6.4536|5.818|5.8545|6.5113|6.8952|6.4834|6.2005|7.5019|7.8554|8.3429|8.7228|8.0655|8.7276|9.1896|10.6905|11.4894|10.432|11.5488|11.3203|10.9981|11.6379|11.8142|12.12|12.2868|11.9171|11.8024|13.0856|12.2151|13.1471|15.2461|17.096|16.3065|17.3541|17.2163|15.8819|16.7738|16.9278|15.7951|14.4962|15.4735|13.4116|15.0622|16.4378|18.9354|19.915|15.1193|16.047|15.4843|16.0029|17.2403|16.7651|16.1179|15.0597|14.858|17.7143|13.1369|16.0455|17.0195|14.3015|13.7073|15.6055|16.6346|18.3571|21.4498|22.4851|
2025-01-14 07:48:32|usa_0025|IBM|total_return_price|0|8.4455|9.9811|10.531|10.1264|9.4623|8.7776|10.3131|10.2197|10.5414|10.2716|10.282|12.907|12.6691|12.3449|11.4342|10.2957|12.9911|14.1597|13.2309|10.2349|9.6389|11.5249|10.5356|11.235|10.1498|10.5252|10.3937|9.0697|10.3594|11.6043|10.6301|11.4257|11.6303|10.0424|10.8505|9.4407|8.982|10.6731|8.9291|5.6757|5.7961|5.6904|4.8691|6.5841|6.3956|6.9099|8.2232|8.7118|9.7687|11.4505|11.2988|10.9542|13.3523|11.9368|15.0769|18.3798|16.692|21.9925|25.8987|25.5997|25.485|28.2237|31.5219|45.5678|43.7787|63.9222|60.0889|53.5419|58.564|54.4451|55.9703|42.345|47.9718|56.4325|45.8685|60.5689|52.1483|36.1771|29.3664|39.1061|39.656|41.7939|44.8414|47.1392|46.7912|45.0616|43.8731|50.5455|46.9474|38.227|41.4325|42.5617|42.8138|40.0316|42.878|51.0099|49.6487|55.6633|62.5312|57.5953|61.5918|63.6766|63.0895|45.6626|52.869|57.2894|65.9438|72.5075|71.3723|69.0866|75.4403|82.9218|92.5192|97.7862|100.1332|105.7357|120.4683|113.4174|120.8388|112.0884|125.3659|112.8752|109.9453|111.9906|115.5879|109.5141|115.3959|98.2291|98.9877|101.115|90.9018|87.1409|96.9241|98.1171|103.6164|109.3025|115.6188|103.1792|98.3872|105.1323|106.2234|97.8424|107.1022|81.5868|102.5108|101.4326|108.2841|101.0451|84.5385|93.3305|95.3157|100.1119|107.4648|119.5981|114.7155|117.0864|115.2697|126.6909|107.9524|129.5409|122.0108|126.2406|133.8867|157.844|185.9779|170.1098|219.3513|219.83|
2025-01-14 07:48:34|usa_0014|MRK|total_return_price|0|0.6531|0.7152|0.7427|0.6964|0.7239|0.7123|0.6358|0.6849|0.7641|0.8206|0.7887|1.0059|1.288|1.553|1.4716|1.861|2.3321|2.5816|3.146|2.423|2.4159|2.6136|2.7033|2.7236|3.0756|3.1972|3.6459|3.7539|3.3907|4.2576|3.765|4.4773|5.2878|5.8509|6.592|8.4752|7.5255|7.518|6.9013|6.7678|5.5586|5.619|4.915|5.5451|4.846|4.896|5.9201|6.3928|7.2041|8.3614|9.6036|11.3215|10.7984|11.2746|12.3619|14.0639|14.9571|18.259|17.9286|19.1164|23.209|24.3215|23.6563|27.0345|29.4824|27.2102|24.0684|26.4222|24.5984|30.4632|29.7425|37.5579|30.5883|25.8822|27.1198|24.0743|23.7156|20.9983|19.1047|23.8132|23.2132|25.8315|21.7606|20.0435|19.3286|20.9444|14.6809|14.5046|14.7919|14.2495|12.7685|15.1279|16.9479|17.7385|20.6009|21.6266|22.1065|25.1189|26.2815|29.7487|19.6066|19.6768|16.6672|16.298|14.5935|15.4772|17.731|20.7032|21.3946|20.2644|21.5651|21.3504|19.7952|21.4031|20.0824|23.4447|24.1593|26.5682|28.9835|26.5778|28.9844|30.7533|31.8188|33.7685|38.6161|39.662|40.9534|39.5443|40.3646|40.2974|35.276|38.0679|38.4828|42.2601|46.1334|43.8669|47.7052|48.4894|48.8116|43.2788|42.2787|47.4963|55.9062|60.6598|66.4965|67.5099|68.2481|74.2672|63.3716|64.224|69.4172|69.0219|65.6473|70.0512|68.2615|70.3128|75.9458|85.0779|81.0133|105.0624|101.4448|110.7616|99.4942|106.1234|129.2589|122.0006|112.6582|99.48|
2025-01-14 07:48:36|usa_0026|PEP|total_return_price|0|0.8403|0.8337|0.7878|0.8928|0.8994|0.9716|1.0176|0.9979|1.2723|1.4013|1.3947|1.7051|2.0222|2.3981|1.8937|1.8689|2.4733|2.6122|2.897|2.4459|2.5773|2.7585|2.924|2.9587|3.3506|4.0278|4.4722|4.8805|4.7968|5.9696|5.3274|6.045|7.9873|6.7894|6.7|7.9953|8.1145|8.2928|9.0371|9.9329|10.2943|8.9234|9.505|9.9384|8.9427|7.5153|8.1725|8.9886|9.747|10.4347|11.7516|12.924|14.6779|16.5385|13.2777|13.8033|15.2718|17.7835|19.2719|18.9598|22.2813|21.5652|15.4769|21.5945|20.7416|20.5547|16.1366|18.8728|18.5866|23.979|24.9037|26.9177|23.9426|24.1556|26.5965|26.7714|28.3981|26.6559|20.5144|23.5225|22.3747|24.9819|25.8213|26.3554|30.5353|30.6807|27.828|29.9952|30.6029|31.2677|33.0351|34.5662|33.9592|35.4572|38.7181|37.2845|38.0671|39.0563|44.3638|46.1884|44.1733|39.1537|44.1526|34.1976|32.4277|34.9035|37.5537|39.1998|42.9586|39.8807|43.8005|43.391|43.1073|47.4801|42.0654|45.4572|45.83|49.1884|49.633|48.364|56.3125|58.6278|57.3924|60.2841|61.1201|65.884|69.1392|70.6922|71.9637|70.7653|72.0473|76.8755|79.408|82.7042|85.5137|82.867|89.2013|92.7286|90.0948|97.6319|89.5204|90.1115|93.3016|92.9317|103.92|112.0098|117.9186|118.3721|104.723|116.2208|122.6673|132.1868|127.0873|134.0975|137.0578|159.3591|154.562|154.9675|152.8262|170.1691|172.8743|176.8703|162.9399|164.57|170.8737|162.3016|168.6143|152.06|
2025-01-14 07:48:38|usa_0015|BAC|total_return_price|0|0.9715|1.0851|1.0748|1.1316|1.0438|0.9921|1.2298|1.483|1.5192|1.7982|1.452|1.8706|2.0615|2.2644|1.9117|1.8343|2.1726|2.2465|2.1325|1.5277|1.768|2.1944|2.5671|2.5108|3.2966|4.2261|4.9311|4.372|3.6924|3.6066|2.0779|2.2585|3.4608|3.6049|3.6263|4.1802|4.7186|4.9786|4.678|5.4591|5.8482|5.3573|5.6056|5.3813|5.0723|5.7433|5.5239|5.1436|5.842|6.117|7.0239|7.6654|9.2492|9.1094|9.9506|12.1674|12.3758|15.9304|18.1747|18.1867|20.6539|21.7398|15.2125|15.3183|18.1135|18.9372|14.4923|13.1736|13.9152|11.5156|14.1655|12.5815|15.1808|16.8027|16.4956|17.9536|19.5842|20.4225|18.6856|20.5654|19.946|23.7847|23.7257|24.7104|25.1229|26.5655|27.421|30.0292|28.4543|29.7173|27.7523|30.7507|30.6788|32.7395|36.8575|37.1166|35.8643|34.7472|36.1813|30.1277|28.1461|18.0693|27.0247|11.1193|5.4007|10.4621|13.4187|11.9511|14.1737|11.4179|10.4191|10.6177|10.6173|8.7371|4.8847|4.4465|7.6629|6.5587|7.0887|9.3299|9.7968|10.3515|11.1159|12.5498|13.8719|12.4039|13.8022|14.5245|12.5339|13.9029|12.7676|13.8308|11.153|10.9839|13.0141|18.446|19.7496|20.3773|21.3933|25.0284|25.5223|24.0885|25.2954|21.275|23.9438|25.3034|25.6195|31.102|18.8674|21.2541|21.7086|27.4839|35.2568|37.7296|39.0451|41.1184|38.2825|29.0781|28.3953|31.3228|27.2235|27.5271|26.4891|32.8344|37.2395|39.2938|39.4605|43.95|
2025-01-14 07:48:40|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|
2025-01-14 07:48:42|usa_0016|KO|total_return_price|0|0.4401|0.4107|0.4184|0.4401|0.4524|0.474|0.5157|0.5142|0.5759|0.5713|0.5744|0.6948|0.8731|1.0484|0.8546|0.9592|1.1697|1.1451|1.2519|0.9938|1.0049|1.0325|1.1666|1.1983|1.3856|1.5333|1.832|2.1215|2.0642|2.462|2.2019|2.6035|3.0515|3.079|3.6574|4.5665|4.6684|4.5832|4.6554|4.8301|4.9358|5.0001|4.9323|5.2306|4.7845|4.8069|5.7779|6.1427|6.7511|7.6621|8.3214|8.9808|10.0398|11.9217|12.4075|12.8657|13.6605|17.1259|14.9986|16.4343|19.1408|21.1729|14.3053|16.6357|15.3065|15.6247|12.0504|14.6399|11.8418|14.5378|13.9968|15.5163|11.5404|11.5448|12.0398|12.1419|13.514|14.535|12.4972|11.4745|10.6573|12.2765|11.4198|13.5546|13.502|13.6095|10.8662|11.3689|11.4515|11.547|12.0214|11.2937|11.8164|12.2285|12.7889|13.9031|13.9298|15.2822|16.8928|18.1371|18.105|15.5628|15.9448|13.7663|13.5063|14.8738|16.7795|17.9372|17.4495|16.0358|18.8652|21.3489|21.69|22.1599|22.4006|23.3682|24.8985|26.4843|25.8698|24.8936|27.972|27.9355|26.5742|29.1835|27.5278|30.3892|30.8274|30.7203|29.75|29.019|29.9345|32.2993|35.1501|34.6104|32.5762|32.184|33.2355|35.4118|35.8209|36.8127|35.1545|35.8188|38.0424|39.3062|39.239|42.9716|46.278|47.403|38.2291|38.9513|43.3883|48.5735|47.0755|48.69|47.5706|54.0975|57.0802|58.3365|52.3261|59.837|58.7983|57.5173|53.8918|57.1835|59.8417|62.7407|71.3191|62.26|
2025-01-14 07:48:46|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:48:44|usa_0028|ORCL|total_return_price|2||||||||||||0.0515|0.0583|0.041|0.0533|0.0955|0.1351|0.1327|0.1079|0.15|0.1661|0.1835|0.171|0.2231|0.3024|0.3718|0.4759|0.4437|0.3917|0.2305|0.1562|0.1785|0.1488|0.2231|0.2677|0.3967|0.295|0.3471|0.4412|0.6495|0.828|1.0213|1.2543|1.3088|1.3584|1.693|1.636|1.8673|2.0673|2.3871|2.6994|3.0935|2.9559|3.1456|4.3725|3.5025|4.1941|5.1032|4.459|3.2961|3.1623|2.6687|4.5845|7.4791|4.9819|7.3536|13.6279|29.8158|28.8872|36.5169|21.2827|15.2593|12.2877|9.8061|11.2678|13.3479|6.3607|7.7019|9.7579|9.6053|10.4486|10.304|9.6535|10.3362|9.1556|8.0071|10.2318|10.4004|10.2799|10.4325|10.1193|9.9748|11.4204|12.5769|15.2994|13.1953|15.5645|16.2873|16.207|15.0987|18.3433|17.6124|12.9222|12.4805|15.774|17.661|17.8654|19.9852|18.3339|17.783|22.0565|26.8747|28.003|23.011|25.7513|24.0841|21.8356|26.1628|26.6489|28.6785|28.2932|26.7871|29.7784|33.1068|35.6762|35.3628|36.2239|37.5298|37.3778|31.9962|33.7516|31.9862|35.0908|36.1135|35.3475|37.605|40.2499|44.7989|43.8407|45.4557|42.0857|43.9329|44.2732|47.5205|46.3324|47.8622|51.8434|45.878|50.1128|53.5535|54.2403|60.8529|74.5975|84.7524|86.5835|72.7593|69.15|71.6129|80.6013|85.1616|103.6591|118.2114|114.5245|110.4867|116.312|140.6274|184.3868||
2025-01-14 07:48:46|usa_0018|C|total_return_price|0|||||||||||||||9.1503|8.3954|10.2506|10.6737|13.0983|9.207|10.6595|11.3634|9.6857|9.0392|9.0137|9.306|11.6897|11.9689|11.5662|14.3726|8.6611|9.7163|13.0097|11.8768|15.2563|16.9814|17.411|16.6869|19.1164|21.2368|30.5078|34.9312|42.3913|34.6115|31.4779|28.9044|29.595|29.264|35.1035|47.5676|58.3576|55.655|66.4316|68.9338|75.7252|115.0477|121.1839|135.2679|150.5528|142.3976|160.3289|168.8692|105.3539|140.8553|182.3669|203.9968|189.5235|239.9822|256.8995|261.628|313.9177|297.3033|262.5456|309.2797|237.8033|297.4483|292.7778|230.0441|176.9706|211.0615|207.7922|259.4791|278.0604|298.7707|320.8277|291.6358|278.5991|307.0306|288.9426|300.0426|298.3922|321.2263|315.9631|326.1335|339.1426|384.072|357.5101|360.7494|332.0822|212.2165|156.1976|123.7837|154.1016|51.0481|19.2935|22.6489|36.9093|25.2417|30.8848|28.6733|29.8172|36.0704|33.7064|31.762|19.5436|20.0806|27.905|20.9332|24.9978|30.2316|33.8161|36.6753|37.0952|39.8561|36.4142|36.0393|39.6588|41.4192|39.445|42.3332|38.051|39.7286|32.0912|32.6176|36.4735|46.0468|46.4817|52.1062|56.9342|58.4917|53.2752|53.0674|57.2482|41.8296|50.3445|57.0286|56.6779|66.0156|35.0359|42.9567|36.607|53.0077|63.0746|61.7672|61.7271|53.5012|47.6812|41.4878|37.9613|41.6813|43.6373|43.316|39.1454|49.5936|61.552|62.3027|62.0498|70.39|
2025-01-14 07:48:48|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0535|0.0547|0.0587|0.0679|0.1347|0.1369|0.1807|0.2244|0.3458|0.336|0.4913|0.5523|0.8147|0.7594|0.9551|0.9436|1.3347|1.1162|0.7733|1.1095|1.2294|1.4682|2.0527|2.8536|3.0653|3.8201|3.8109|4.5565|5.1364|3.8109|5.8591|6.0409|6.966|8.0913|10.5767|10.4489|18.485|18.8992|20.5872|24.5224|36.4522|45.5238|43.3698|35.7066|24.8123|11.2538|12.7384|11.2074|13.1228|9.7095|8.7419|7.4097|8.8612|9.9415|12.9173|13.8717|17.0397|13.8585|13.8651|12.7318|11.9563|11.446|12.692|11.5653|12.3076|13.885|11.8503|15.9926|17.6429|17.7224|19.1606|21.9111|16.2378|16.9933|14.5742|11.7774|9.9216|12.8047|14.5875|15.1177|14.8924|17.8483|15.29|15.1509|14.0175|11.6524|10.6618|12.42|13.2111|13.6055|10.8173|11.7139|14.158|14.5153|17.8805|15.8785|15.5388|16.53|18.1841|17.7708|19.2786|21.2424|21.1017|21.5937|17.9452|20.9258|23.4516|23.7616|23.9969|26.8456|25.0127|27.3947|33.5714|36.0816|34.7208|37.8155|39.3911|46.8996|46.7317|40.3797|39.3581|36.6285|41.0286|31.5608|39.5094|45.4429|49.7686|50.6477|50.6731|44.8889|41.9547|42.4004|45.7872|44.7852|49.6994|50.1449|48.6448|45.9148|47.7571|54.3993|58.76|
2025-01-14 07:48:50|usa_0019|HD|total_return_price|1|0.1424|0.2045|0.1605|0.1424|0.1455|0.1707|0.1546|0.1865|0.2007|0.1472|0.1236|0.1401|0.1802|0.1881|0.2054|0.2448|0.3235|0.4202|0.2733|0.3201|0.438|0.4658|0.4785|0.5244|0.6762|0.7905|0.8539|0.8889|1.1833|1.3015|1.1175|1.647|2.1912|2.7743|3.2625|3.5293|3.5741|4.3206|4.9796|5.6065|5.4587|5.705|5.1268|5.0496|5.442|5.3009|5.907|6.0747|5.4297|5.7292|4.8562|6.0107|6.1964|6.5961|7.1932|6.4957|7.6192|9.8273|11.009|11.9576|13.7716|16.5778|17.2345|23.9348|23.7733|25.3271|29.9852|33.7584|33.4481|30.902|25.6975|28.8349|28.2041|30.186|22.9294|30.1045|27.9028|18.6051|17.4266|12.64|17.0593|18.956|22.5715|21.6385|21.5917|20.6586|25.2264|25.3871|21.8177|26.9062|25.4415|25.1983|24.9024|21.7339|23.4761|25.7749|24.0993|23.7884|20.2956|19.8981|18.873|15.7466|15.7184|14.4996|17.947|17.8514|17.41|19.5973|24.8324|20.2369|22.1201|26.5264|26.9835|25.5617|26.3925|32.9816|38.7167|39.2384|46.3941|50.8093|55.9976|60.6329|60.0728|59.5619|61.9779|63.391|76.8475|82.6778|85.1407|93.6337|99.426|101.5784|108.7398|112.8541|100.1153|113.4907|129.5516|124.8746|139.1988|169.5422|156.8446|168.5789|150.8791|158.3835|177.0989|187.0874|206.6309|202.2081|196.1806|238.3432|240.7011|245.743|295.5397|301.2383|342.9467|339.9555|279.9578|282.2323|279.5334|307.8531|287.4794|321.6312|276.0301|344.5214|328.1806|364.0204|391.6874|389.18|
2025-01-14 07:48:52|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5568|18.2374|14.2642|11.7945|12.4231|14.0254|15.5934|19.3733|20.4591|17.7335|16.5249|15.3783|16.3491|17.0125|20.3353|23.086|27.3431|27.7469|30.8196|34.601|38.8012|42.0921|44.2317|49.8254|50.0126|48.8415|49.0253|61.5797|61.2245|64.2794|62.9881|72.4632|70.9221|72.8856|77.5724|74.1403|84.4813|89.6263|98.8162|106.8332|111.6676|129.5434|143.6406|119.1897|150.0783|166.9096|167.6901|181.4859|156.1879|191.7077|193.4232|199.9309|206.1364|229.8462|220.0432|210.4701|223.2824|190.631|174.7394|202.1965|217.3608|223.8537|227.2752|255.1596|277.4198|275.7418|274.6478|320.91|
2025-01-14 07:48:53|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|
2025-01-14 07:48:55|usa_0031|WMT|total_return_price|1|0.1914|0.2532|0.2424|0.2192|0.2192|0.2516|0.2609|0.2814|0.2903|0.307|0.3276|0.3995|0.5042|0.5794|0.5596|0.6054|0.7076|0.9318|0.6916|0.6863|0.6966|0.8264|0.7897|0.8506|0.9088|1.0933|1.0505|1.0803|1.2596|1.5946|1.3613|1.6813|2.0658|2.4317|2.3635|2.7555|2.6751|2.8635|3.1226|3.3434|2.7492|2.6111|2.7175|2.7334|2.6084|2.5872|2.4362|2.3758|2.4716|2.7762|2.2594|2.1332|2.5053|2.5235|2.7919|2.5076|2.9897|3.9833|3.7314|4.2431|5.3884|6.7364|7.3725|9.1982|9.8503|9.0579|12.1661|11.759|11.9082|11.827|9.7792|12.2568|11.1813|12.0976|11.141|12.9397|12.1373|10.6996|11.6664|10.4291|12.3092|12.2396|12.9255|11.828|12.5629|11.6828|11.9262|11.6182|10.4828|11.0094|10.5877|10.3505|10.1454|10.061|11.1838|10.8628|10.9674|10.5654|10.4477|11.7785|13.523|13.7299|13.1243|11.1286|11.9703|11.9105|11.9277|12.8927|13.0162|12.4937|13.298|13.8405|13.6665|13.189|14.295|15.561|15.0396|19.1306|19.3864|18.1764|20.3257|20.5055|20.315|19.8822|21.3582|19.8378|20.6985|23.1911|21.4278|19.8861|15.9218|18.6132|18.8951|20.7697|20.0665|19.2634|21.859|23.4132|25.7165|31.5637|26.3487|26.7455|30.2322|29.0483|31.3409|33.8175|36.1021|35.4074|37.7571|40.3724|43.4675|44.1735|44.1748|45.1851|47.5371|44.6588|49.0578|42.4971|46.005|46.678|49.1824|52.2764|53.6272|54.4325|58.848|68.2944|81.7693|91.53|
2025-01-14 07:48:58|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4631|0.3683|0.2734|0.2511|0.4296|0.2734|0.3655|0.3236|0.2678|0.2399|0.1897|0.2622|0.2121|0.2901|0.3935|0.491|0.7142|0.6417|0.5637|0.6306|0.5579|0.5106|0.6167|0.9904|0.8538|0.8034|0.7156|0.4826|0.9164|1.0155|1.1661|1.4507|1.208|1.4228|1.5874|2.448|1.851|1.4507|2.5974|2.5072|2.9335|3.2129|2.9353|2.9933|3.0352|3.7485|4.959|5.0028|5.2028|4.9501|5.9812|6.674|6.2472|6.3919|7.8541|8.7058|9.386|11.109|10.5626|12.2784|11.5928|13.6854|13.855|14.5942|16.4296|18.4007|18.9078|16.2939|18.2614|16.5403|16.726|16.6045|15.4512|16.2368|12.2409|12.7159|12.9408|15.1655|14.787|13.855|14.6156|17.4473|18.3114|23.6856|26.228|34.9517|36.6157|44.9001|53.6345|50.6064|59.2122|76.0238|67.3181|70.0819|83.9184|70.6559|73.129|66.7063|60.9183|58.1282|52.9494|50.6074|53.1628|61.2345|54.5153|57.775|54.7257|60.1099|49.1075|51.5326|54.064|51.1927|52.9775|61.5186|63.8761|53.0104|49.4278|55.4562|59.7021|61.1709|64.2338|53.2623|56.0687|56.5944|79.412|77.4788|72.664|71.3479|77.8295|71.095|67.4081|83.1412|92.37|
2025-01-14 07:48:59|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.659|22.5338|23.5141|19.1175|16.6554|19.6598|23.3768|23.7991|25.7663|22.3649|28.1999|29.7261|33.5132|35.2728|33.9439|40.644|46.7863|47.3209|49.0423|47.0987|51.0657|50.0999|49.2328|48.4228|46.4046|52.9362|49.5943|49.7839|46.6385|50.2036|49.1313|54.5722|62.9347|64.853|64.5366|59.6073|74.8137|80.9885|75.3724|71.1876|68.7979|56.3606|57.7973|47.6713|64.4468|58.6328|56.5242|65.0384|53.6887|56.3899|59.5661|66.8085|73.6038|82.377|83.0726|78.5316|81.1895|86.7998|77.4961|89.8748|86.1295|86.6687|84.835|87.599|89.0463|97.7066|119.2952|121.45|
2025-01-14 07:49:01|usa_0022|CMCSA|total_return_price|0|0.1932|0.2427|0.2118|0.2303|0.1809|0.2226|0.2614|0.2954|0.3727|0.4518|0.4132|0.4936|0.5686|0.6158|0.5621|0.5688|0.7261|0.7808|0.8184|0.8187|0.8325|0.8306|0.7939|0.8384|1.0582|1.1903|1.3666|1.2613|1.0086|1.0195|0.7093|0.9949|1.2051|1.0928|1.2184|1.2774|1.0979|1.3384|1.2255|1.486|1.7946|1.6909|2.394|2.7996|2.095|2.0833|1.7675|1.7843|1.8088|2.117|2.3161|2.0565|2.0294|2.1491|1.8035|2.0674|1.9233|2.4623|3.0136|3.7517|4.0854|4.6816|5.4913|6.7648|7.2457|8.4386|8.5123|11.281|9.6904|9.1603|9.5874|9.7346|9.7052|10.1205|8.3768|8.4828|7.882|5.7023|5.0261|5.5539|6.7368|7.1114|7.2622|7.7264|6.7768|6.6213|6.6543|7.8419|7.9597|7.2269|6.9229|6.1076|6.1642|7.7147|8.6949|9.9744|9.172|9.939|8.5464|6.454|6.8583|6.7271|6.985|6.0269|4.887|5.2051|6.1059|6.1258|6.8801|6.3786|6.6749|8.1543|9.2146|9.488|7.868|9.008|11.4016|12.2766|13.7262|14.4755|16.2656|16.2519|17.7215|20.4893|19.8203|21.3508|21.4797|23.1692|22.7446|24.322|23.0036|22.9192|24.9182|26.7136|27.3|28.6459|31.189|32.5603|32.1922|33.6452|28.8189|27.8296|30.2099|29.3683|34.4829|36.6577|39.2784|39.366|30.4351|34.7123|41.1952|46.8984|48.6504|51.5018|50.7344|45.8565|42.8697|36.132|27.1891|32.7058|35.7313|39.4632|42.409|42.2156|42.012|38.2317|41.1138|37.2171|
2025-01-14 07:49:02|usa_0033|AMGN|total_return_price|0||0.1905|0.1245|0.1062|0.0879|0.0843|0.0733|0.0733|0.0806|0.1172|0.1172|0.1978|0.271|0.3644|0.2582|0.3241|0.564|0.5603|0.4797|0.4541|0.4724|0.3955|0.4797|0.4944|0.6006|0.6336|0.6153|0.7178|0.9046|1.1389|1.3111|1.8238|3.8452|3.4534|4.8568|6.6589|5.4941|5.3513|5.5161|6.2084|3.3185|3.2086|3.3954|4.3513|3.3624|3.769|4.681|5.1864|5.9227|7.0709|8.7686|10.4388|10.219|9.4938|11.0981|9.5597|9.8234|10.219|8.4279|9.5158|10.7025|11.4937|13.2847|18.3833|26.3277|21.405|28.6572|42.2386|42.9089|49.4029|49.1063|44.9637|42.3265|42.6729|41.3297|39.6911|41.9696|29.4519|29.3253|33.9949|40.4717|46.372|45.3734|43.4535|40.8937|38.3761|39.9513|45.1131|40.9359|42.5182|56.0275|55.4579|51.1611|45.8727|50.3031|48.0386|39.2973|38.8824|39.7826|32.6587|29.3816|33.165|41.6813|40.6124|34.8247|37.2298|42.3564|39.7826|42.0804|36.9907|38.7558|38.6081|37.5884|41.0343|38.8612|45.6245|48.5557|52.351|60.7882|62.4284|74.6449|72.1587|82.2189|84.1514|91.4457|88.2427|105.2145|119.7754|120.8328|116.62|105.5622|124.5131|115.8015|118.2898|130.4412|115.1049|130.0561|137.5114|149.8689|140.7367|139.0119|151.6791|171.4912|162.1752|159.4918|156.0385|165.0148|206.9374|175.2612|205.2824|222.6917|202.8214|221.117|218.1433|191.78|204.5943|221.8038|224.9543|210.0135|246.3968|228.7989|212.1084|258.8422|279.5725|278.1385|307.8278|319.6538|260.64|
2025-01-14 07:49:05|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4993|2.9266|4.7804|4.4489|7.5227|7.6699|10.5777|8.4673|10.0217|10.0588|11.3969|11.0918|13.2086|13.3334|17.7068|10.761|13.7252|10.3248|7.5464|8.2974|10.1953|12.3515|15.2368|14.1268|12.0077|13.1446|15.0826|14.4935|12.1311|13.1732|15.589|16.3348|14.3856|18.8442|17.8261|20.284|21.5768|22.0727|27.6956|30.1721|28.5236|29.3142|26.8412|27.6348|28.0678|31.0181|38.218|38.1562|35.316|40.3901|40.6128|41.8797|48.2745|47.8216|53.4841|50.0775|58.9897|60.1499|49.3835|58.632|56.0653|61.0761|67.317|55.3125|72.9346|73.0362|85.7003|101.9539|121.8886|135.3394|142.9543|141.9908|111.1411|97.1478|88.6985|100.6651|122.6554|130.0685|137.8403|150.3251|175.8648|163.7623|191.41|
2025-01-14 07:49:07|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7469|28.6183|28.5716|26.533|27.2272|25.9323|29.642|38.691|37.1052|33.8803|39.0103|39.4358|40.899|46.2005|47.0554|52.2806|50.0482|55.0014|59.5181|51.6683|58.4555|54.123|60.7198|66.6117|57.9323|70.4274|73.2035|87.6212|102.409|125.5673|135.6964|145.9237|142.7371|112.1685|97.7388|87.6152|100.9971|118.5839|130.9893|140.9336|151.396|186.4029|165.1027|192.69|
2025-01-14 07:49:06|usa_0034|CVS|total_return_price|0|2.3414|2.6431|2.2194|2.0039|2.0254|2.0613|2.205|2.1403|2.5497|2.758|2.4348|2.9016|3.6335|4.1369|3.4005|3.1869|4.3258|4.3909|4.4829|3.2158|3.9723|4.2356|4.2377|4.6598|5.2128|5.6525|6.398|5.7617|6.1668|6.8689|5.0476|5.5999|7.1128|6.569|6.4304|6.1204|6.8292|6.3567|7.1119|7.5373|6.8765|6.7189|6.3944|5.9545|5.6414|5.789|5.3749|4.7056|5.745|5.339|5.4372|4.8996|5.8336|6.5582|7.1652|6.7442|7.5382|8.3946|9.3356|10.536|12.4371|12.8477|14.4748|18.1941|15.7113|16.9564|13.5517|13.2793|12.5098|13.3392|15.4653|20.0402|19.5764|12.9323|11.1392|9.9489|11.5625|10.3235|8.5711|8.46|8.099|9.5416|10.5946|12.3413|12.0831|14.4202|14.4686|15.5018|18.1265|20.0557|20.0379|18.275|20.6911|21.2936|22.3061|21.4926|23.7742|25.4265|27.6908|27.8167|28.3944|27.7771|23.6706|20.2604|19.4358|22.5897|25.3916|22.9297|26.0937|20.9756|22.5793|25.0186|24.783|27.2328|24.4236|29.7574|32.8145|34.3562|35.7181|35.7912|40.883|42.68|42.516|53.8236|56.5265|57.1241|60.5386|73.5036|79.0499|80.6072|74.3858|75.6362|80.6073|74.7052|69.7442|62.1499|62.2008|64.1639|65.2714|58.5749|50.5737|52.7136|64.9748|54.4534|45.1626|46.0692|53.8013|63.8521|51.3382|56.6889|51.3543|60.5695|67.1614|74.9796|76.7174|93.8034|92.5222|85.1452|88.145|86.6501|69.5723|65.2545|66.4463|75.7896|77.2529|57.7571|62.187|44.89|
2025-01-14 07:49:09|usa_0025|IBM|total_return_price|0|8.4455|9.9811|10.531|10.1264|9.4623|8.7776|10.3131|10.2197|10.5414|10.2716|10.282|12.907|12.6691|12.3449|11.4342|10.2957|12.9911|14.1597|13.2309|10.2349|9.6389|11.5249|10.5356|11.235|10.1498|10.5252|10.3937|9.0697|10.3594|11.6043|10.6301|11.4257|11.6303|10.0424|10.8505|9.4407|8.982|10.6731|8.9291|5.6757|5.7961|5.6904|4.8691|6.5841|6.3956|6.9099|8.2232|8.7118|9.7687|11.4505|11.2988|10.9542|13.3523|11.9368|15.0769|18.3798|16.692|21.9925|25.8987|25.5997|25.485|28.2237|31.5219|45.5678|43.7787|63.9222|60.0889|53.5419|58.564|54.4451|55.9703|42.345|47.9718|56.4325|45.8685|60.5689|52.1483|36.1771|29.3664|39.1061|39.656|41.7939|44.8414|47.1392|46.7912|45.0616|43.8731|50.5455|46.9474|38.227|41.4325|42.5617|42.8138|40.0316|42.878|51.0099|49.6487|55.6633|62.5312|57.5953|61.5918|63.6766|63.0895|45.6626|52.869|57.2894|65.9438|72.5075|71.3723|69.0866|75.4403|82.9218|92.5192|97.7862|100.1332|105.7357|120.4683|113.4174|120.8388|112.0884|125.3659|112.8752|109.9453|111.9906|115.5879|109.5141|115.3959|98.2291|98.9877|101.115|90.9018|87.1409|96.9241|98.1171|103.6164|109.3025|115.6188|103.1792|98.3872|105.1323|106.2234|97.8424|107.1022|81.5868|102.5108|101.4326|108.2841|101.0451|84.5385|93.3305|95.3157|100.1119|107.4648|119.5981|114.7155|117.0864|115.2697|126.6909|107.9524|129.5409|122.0108|126.2406|133.8867|157.844|185.9779|170.1098|219.3513|219.83|
2025-01-14 07:49:11|usa_0035|UNH|total_return_price|0|||||||0.1141|0.0925|0.1849|0.2774|0.1911|0.2528|0.3698|0.3113|0.2281|0.2065|0.1942|0.1634|0.1479|0.0894|0.1202|0.0955|0.0986|0.111|0.1757|0.2158|0.2897|0.299|0.2404|0.4253|0.3984|0.5744|0.9696|1.1093|1.3348|1.8416|1.9589|2.0525|2.4853|2.8129|2.5487|3.1797|3.3962|3.755|4.2341|4.4694|5.2493|4.4696|4.6334|4.1005|4.8438|6.479|6.095|5.0073|4.1273|4.462|4.7222|5.1593|4.9609|4.9299|6.4273|6.3032|3.4742|4.2745|5.2268|6.22|4.8357|5.2765|5.9253|8.5215|9.8134|12.1985|11.7844|12.2796|13.2242|14.0733|15.203|18.2129|17.3515|16.6115|18.2429|20.0001|20.028|23.1564|25.6601|24.788|29.3634|35.0537|37.9927|41.5378|44.7723|49.5044|44.5253|35.6935|39.2167|42.8275|42.2448|40.7853|38.6241|46.4159|27.4268|20.9533|20.2668|21.2326|16.7312|19.9687|20.0167|24.3653|26.116|22.8188|28.3142|29.2166|36.6766|41.9917|37.6764|41.5415|48.4534|48.269|45.9041|45.1135|47.7689|54.9151|60.2822|63.6301|69.5336|69.6559|73.8027|86.8272|101.9404|105.5829|100.8333|102.6917|112.9852|124.3302|123.8428|142.1338|146.2025|165.9705|175.9717|198.7527|193.5675|222.7002|242.3048|227.6194|226.7822|224.7925|201.1486|273.1503|232.714|276.424|293.3916|331.1952|352.6451|380.924|373.0014|480.9076|489.8518|495.1269|488.3739|514.2647|460.0362|469.793|494.73|518.3542|488.9941|505.5216|582.446|505.86|
2025-01-14 07:49:13|usa_0026|PEP|total_return_price|0|0.8403|0.8337|0.7878|0.8928|0.8994|0.9716|1.0176|0.9979|1.2723|1.4013|1.3947|1.7051|2.0222|2.3981|1.8937|1.8689|2.4733|2.6122|2.897|2.4459|2.5773|2.7585|2.924|2.9587|3.3506|4.0278|4.4722|4.8805|4.7968|5.9696|5.3274|6.045|7.9873|6.7894|6.7|7.9953|8.1145|8.2928|9.0371|9.9329|10.2943|8.9234|9.505|9.9384|8.9427|7.5153|8.1725|8.9886|9.747|10.4347|11.7516|12.924|14.6779|16.5385|13.2777|13.8033|15.2718|17.7835|19.2719|18.9598|22.2813|21.5652|15.4769|21.5945|20.7416|20.5547|16.1366|18.8728|18.5866|23.979|24.9037|26.9177|23.9426|24.1556|26.5965|26.7714|28.3981|26.6559|20.5144|23.5225|22.3747|24.9819|25.8213|26.3554|30.5353|30.6807|27.828|29.9952|30.6029|31.2677|33.0351|34.5662|33.9592|35.4572|38.7181|37.2845|38.0671|39.0563|44.3638|46.1884|44.1733|39.1537|44.1526|34.1976|32.4277|34.9035|37.5537|39.1998|42.9586|39.8807|43.8005|43.391|43.1073|47.4801|42.0654|45.4572|45.83|49.1884|49.633|48.364|56.3125|58.6278|57.3924|60.2841|61.1201|65.884|69.1392|70.6922|71.9637|70.7653|72.0473|76.8755|79.408|82.7042|85.5137|82.867|89.2013|92.7286|90.0948|97.6319|89.5204|90.1115|93.3016|92.9317|103.92|112.0098|117.9186|118.3721|104.723|116.2208|122.6673|132.1868|127.0873|134.0975|137.0578|159.3591|154.562|154.9675|152.8262|170.1691|172.8743|176.8703|162.9399|164.57|170.8737|162.3016|168.6143|152.06|
2025-01-14 07:49:14|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4899|0.4552|0.3859|0.3562|0.4799|0.9698|1.1479|1.6378|1.049|0.9698|0.6333|1.002|0.9495|1.2959|1.3681|1.8158|1.702|1.6427|2.1028|1.6823|1.5784|2.2315|2.0138|2.5209|1.9989|2.1177|2.224|1.8975|2.0509|4.9231|11.3602|14.977|55.7717|47.4792|19.1579|22.562|26.0255|17.9309|18.5183|15.054|15.9913|11.9191|8.705|8.7461|11.5233|11.4163|11.4152|13.2586|17.1861|21.1492|23.3184|24.994|27.1889|23.5366|21.2621|28.8885|27.866|32.7996|26.0376|23.6961|24.7139|27.9823|28.5514|27.911|26.0818|27.2629|29.6008|28.7528|24.0901|26.2828|30.652|30.6135|31.6038|28.7932|22.6559|31.2926|34.4503|38.2925|39.8133|34.2458|38.6697|48.2801|39.6679|44.689|44.4273|48.2535|44.2807|49.0539|54.3619|58.0067|58.5625|55.5927|55.5886|52.1589|47.4383|41.04|38.5564|39.8176|42.11|54.3031|52.0914|46.2399|44.9689|42.6839|53.1574|46.4032|47.4888|61.5069|49.1234|49.7994|67.0325|67.7512|78.9727|61.0337|82.9264|107.5655|139.8475|122.2971|132.5072|120.1313|170.9681|143.4698|120.5557|107.2241|105.0042|122.5966|115.1846|108.2239|141.833|166.8692|197.1248|169.1651|153.62|
2025-01-14 07:49:16|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|
2025-01-14 07:49:18|usa_0037|SLB|total_return_price|0|4.0956|5.1734|5.2333|4.7902|5.0657|4.3351|4.407|3.6526|3.6885|3.7005|3.2813|3.5306|3.1063|3.3983|3.3699|3.2026|4.1086|4.6922|4.8297|3.005|3.6281|3.5685|3.632|3.547|4.1712|4.4004|4.7687|5.5187|5.9392|6.5448|6.9657|6.6632|6.7426|6.8529|7.8931|7.334|6.6068|7.4733|8.0776|6.8782|7.1886|7.6968|8.1331|7.2591|6.5297|7.3453|6.7957|6.3375|7.5904|7.9599|8.4331|8.9873|10.3838|11.1115|11.1993|13.2937|14.3333|16.7647|22.6431|21.714|20.4904|18.5288|13.7058|12.6205|16.5401|17.5631|17.2406|17.5462|23.9303|23.4067|25.8748|25.1909|18.2077|16.6899|14.5426|17.5494|18.8486|14.955|12.4236|13.6529|12.3892|15.5652|15.8971|18.0391|21.1117|21.0009|22.3967|22.3408|23.5843|25.4866|28.3878|32.7535|42.7626|44.079|42.0797|42.9247|47.0909|58.0155|71.8492|67.4387|59.7932|73.9879|53.8983|29.3379|28.2943|37.8297|41.821|45.8258|44.8235|39.2254|43.8347|59.5738|66.7217|61.9958|42.998|49.3528|50.7018|47.2554|52.8527|50.8352|55.1482|52.9965|65.5982|67.1347|72.9638|88.6082|76.6715|64.6979|63.5746|66.0336|53.1903|54.1419|57.6658|62.2329|62.281|66.8798|62.6002|53.1525|56.764|55.2633|53.4979|55.7596|51.0814|30.5833|37.3598|34.5626|30.1837|36.0053|12.2608|16.8285|14.3331|20.2303|25.3157|29.9229|27.8304|28.2405|39.0734|33.9471|34.2374|51.1584|47.2084|47.4845|56.5942|50.7612|53.7677|46.5779|41.6857|38.34|
2025-01-14 07:49:19|usa_0028|ORCL|total_return_price|2||||||||||||0.0515|0.0583|0.041|0.0533|0.0955|0.1351|0.1327|0.1079|0.15|0.1661|0.1835|0.171|0.2231|0.3024|0.3718|0.4759|0.4437|0.3917|0.2305|0.1562|0.1785|0.1488|0.2231|0.2677|0.3967|0.295|0.3471|0.4412|0.6495|0.828|1.0213|1.2543|1.3088|1.3584|1.693|1.636|1.8673|2.0673|2.3871|2.6994|3.0935|2.9559|3.1456|4.3725|3.5025|4.1941|5.1032|4.459|3.2961|3.1623|2.6687|4.5845|7.4791|4.9819|7.3536|13.6279|29.8158|28.8872|36.5169|21.2827|15.2593|12.2877|9.8061|11.2678|13.3479|6.3607|7.7019|9.7579|9.6053|10.4486|10.304|9.6535|10.3362|9.1556|8.0071|10.2318|10.4004|10.2799|10.4325|10.1193|9.9748|11.4204|12.5769|15.2994|13.1953|15.5645|16.2873|16.207|15.0987|18.3433|17.6124|12.9222|12.4805|15.774|17.661|17.8654|19.9852|18.3339|17.783|22.0565|26.8747|28.003|23.011|25.7513|24.0841|21.8356|26.1628|26.6489|28.6785|28.2932|26.7871|29.7784|33.1068|35.6762|35.3628|36.2239|37.5298|37.3778|31.9962|33.7516|31.9862|35.0908|36.1135|35.3475|37.605|40.2499|44.7989|43.8407|45.4557|42.0857|43.9329|44.2732|47.5205|46.3324|47.8622|51.8434|45.878|50.1128|53.5535|54.2403|60.8529|74.5975|84.7524|86.5835|72.7593|69.15|71.6129|80.6013|85.1616|103.6591|118.2114|114.5245|110.4867|116.312|140.6274|184.3868||
2025-01-14 07:49:23|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0535|0.0547|0.0587|0.0679|0.1347|0.1369|0.1807|0.2244|0.3458|0.336|0.4913|0.5523|0.8147|0.7594|0.9551|0.9436|1.3347|1.1162|0.7733|1.1095|1.2294|1.4682|2.0527|2.8536|3.0653|3.8201|3.8109|4.5565|5.1364|3.8109|5.8591|6.0409|6.966|8.0913|10.5767|10.4489|18.485|18.8992|20.5872|24.5224|36.4522|45.5238|43.3698|35.7066|24.8123|11.2538|12.7384|11.2074|13.1228|9.7095|8.7419|7.4097|8.8612|9.9415|12.9173|13.8717|17.0397|13.8585|13.8651|12.7318|11.9563|11.446|12.692|11.5653|12.3076|13.885|11.8503|15.9926|17.6429|17.7224|19.1606|21.9111|16.2378|16.9933|14.5742|11.7774|9.9216|12.8047|14.5875|15.1177|14.8924|17.8483|15.29|15.1509|14.0175|11.6524|10.6618|12.42|13.2111|13.6055|10.8173|11.7139|14.158|14.5153|17.8805|15.8785|15.5388|16.53|18.1841|17.7708|19.2786|21.2424|21.1017|21.5937|17.9452|20.9258|23.4516|23.7616|23.9969|26.8456|25.0127|27.3947|33.5714|36.0816|34.7208|37.8155|39.3911|46.8996|46.7317|40.3797|39.3581|36.6285|41.0286|31.5608|39.5094|45.4429|49.7686|50.6477|50.6731|44.8889|41.9547|42.4004|45.7872|44.7852|49.6994|50.1449|48.6448|45.9148|47.7571|54.3993|58.76|
2025-01-14 07:49:22|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|
2025-01-14 07:49:26|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5568|18.2374|14.2642|11.7945|12.4231|14.0254|15.5934|19.3733|20.4591|17.7335|16.5249|15.3783|16.3491|17.0125|20.3353|23.086|27.3431|27.7469|30.8196|34.601|38.8012|42.0921|44.2317|49.8254|50.0126|48.8415|49.0253|61.5797|61.2245|64.2794|62.9881|72.4632|70.9221|72.8856|77.5724|74.1403|84.4813|89.6263|98.8162|106.8332|111.6676|129.5434|143.6406|119.1897|150.0783|166.9096|167.6901|181.4859|156.1879|191.7077|193.4232|199.9309|206.1364|229.8462|220.0432|210.4701|223.2824|190.631|174.7394|202.1965|217.3608|223.8537|227.2752|255.1596|277.4198|275.7418|274.6478|320.91|
2025-01-14 07:49:26|usa_0039|MDT|total_return_price|1|0.3791|0.4453|0.4067|0.3747|0.2733|0.2281|0.2392|0.2657|0.2436|0.3307|0.3417|0.413|0.5732|0.6996|0.782|0.707|0.8009|0.9079|0.6855|0.8222|0.693|0.7275|0.7611|0.7502|0.8739|1.0252|1.0955|1.1845|1.1901|1.5066|1.5763|1.7355|2.0966|2.4059|2.98|3.2774|2.4857|2.9937|3.6834|3.4315|2.4976|2.3268|2.8463|3.2321|2.9017|3.4456|4.0485|4.6087|5.7815|6.385|9.0047|8.9184|8.3032|7.4562|10.0938|10.7554|10.8899|13.7392|13.7148|16.1168|16.6265|19.5888|20.5819|25.2553|22.8205|22.8845|22.0171|29.125|33.0877|32.5636|34.669|34.4987|28.5274|30.7591|25.8422|31.6297|28.7268|26.0084|28.8829|29|30.8628|33.3439|29.5502|31.9646|32.9854|32.2368|33.355|34.314|34.5073|35.3836|37.2345|37.1715|33.0534|33.3956|32.2544|35.4878|35.2215|33.7968|31.7115|31.1607|32.7059|35.6232|27.2966|22.8085|21.9332|24.4275|24.7609|29.8845|30.5798|26.0382|24.9786|27.3352|29.9537|26.0305|25.2753|28.2388|28.1405|29.2333|31.0196|34.978|35.2315|41.9177|43.7858|43.3566|45.2949|47.772|53.0005|55.7506|58.3615|61.7619|58.5573|60.4412|63.3327|70.4661|66.2842|61.8022|67.9099|68.9864|66.5453|71.3849|66.9826|75.8666|75.9046|75.1198|75.8904|87.589|94.0411|100.1641|85.2411|84.79|88.8851|98.8863|116.8712|117.8108|108.0661|93.9012|95.2559|85.0971|80.975|78.2812|85.8019|83.4444|67.6632|84.6493|78.2327|79.0078|88.4844|81.79|
2025-01-14 07:49:28|usa_0031|WMT|total_return_price|1|0.1914|0.2532|0.2424|0.2192|0.2192|0.2516|0.2609|0.2814|0.2903|0.307|0.3276|0.3995|0.5042|0.5794|0.5596|0.6054|0.7076|0.9318|0.6916|0.6863|0.6966|0.8264|0.7897|0.8506|0.9088|1.0933|1.0505|1.0803|1.2596|1.5946|1.3613|1.6813|2.0658|2.4317|2.3635|2.7555|2.6751|2.8635|3.1226|3.3434|2.7492|2.6111|2.7175|2.7334|2.6084|2.5872|2.4362|2.3758|2.4716|2.7762|2.2594|2.1332|2.5053|2.5235|2.7919|2.5076|2.9897|3.9833|3.7314|4.2431|5.3884|6.7364|7.3725|9.1982|9.8503|9.0579|12.1661|11.759|11.9082|11.827|9.7792|12.2568|11.1813|12.0976|11.141|12.9397|12.1373|10.6996|11.6664|10.4291|12.3092|12.2396|12.9255|11.828|12.5629|11.6828|11.9262|11.6182|10.4828|11.0094|10.5877|10.3505|10.1454|10.061|11.1838|10.8628|10.9674|10.5654|10.4477|11.7785|13.523|13.7299|13.1243|11.1286|11.9703|11.9105|11.9277|12.8927|13.0162|12.4937|13.298|13.8405|13.6665|13.189|14.295|15.561|15.0396|19.1306|19.3864|18.1764|20.3257|20.5055|20.315|19.8822|21.3582|19.8378|20.6985|23.1911|21.4278|19.8861|15.9218|18.6132|18.8951|20.7697|20.0665|19.2634|21.859|23.4132|25.7165|31.5637|26.3487|26.7455|30.2322|29.0483|31.3409|33.8175|36.1021|35.4074|37.7571|40.3724|43.4675|44.1735|44.1748|45.1851|47.5371|44.6588|49.0578|42.4971|46.005|46.678|49.1824|52.2764|53.6272|54.4325|58.848|68.2944|81.7693|91.53|
2025-01-14 07:49:33|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.659|22.5338|23.5141|19.1175|16.6554|19.6598|23.3768|23.7991|25.7663|22.3649|28.1999|29.7261|33.5132|35.2728|33.9439|40.644|46.7863|47.3209|49.0423|47.0987|51.0657|50.0999|49.2328|48.4228|46.4046|52.9362|49.5943|49.7839|46.6385|50.2036|49.1313|54.5722|62.9347|64.853|64.5366|59.6073|74.8137|80.9885|75.3724|71.1876|68.7979|56.3606|57.7973|47.6713|64.4468|58.6328|56.5242|65.0384|53.6887|56.3899|59.5661|66.8085|73.6038|82.377|83.0726|78.5316|81.1895|86.7998|77.4961|89.8748|86.1295|86.6687|84.835|87.599|89.0463|97.7066|119.2952|121.45|
2025-01-14 07:49:32|usa_0040|MMM|total_return_price|0|2.017|2.1623|2.1461|2.13|1.8783|1.9912|1.9525|2.03|2.1235|2.0138|1.9622|2.3172|2.749|3.0047|2.685|3.1437|3.5185|3.8909|4.5197|3.593|3.2459|3.7678|3.7152|3.6181|3.9566|4.2534|4.5306|4.8543|5.0171|5.4|4.8612|5.4666|5.7023|6.0996|5.938|6.3455|5.9769|6.6017|7.0457|6.9839|7.6752|7.6397|7.3468|7.8431|7.2128|7.3123|8.222|8.0257|8.8358|8.8049|8.7435|10.388|10.2036|10.9859|11.6173|13.9232|14.3018|17.3582|15.8495|14.1564|15.8488|14.3822|13.0051|12.6573|12.7018|15.7276|17.4981|17.9471|16.3654|15.3635|17.0928|22.7698|19.7576|21.8298|18.8399|22.9089|22.4347|24.1342|21.7024|24.4748|25.9727|25.927|27.9209|34.5492|33.4445|36.8951|33.0193|34.0658|35.7822|30.3891|31.0523|33.0141|32.4872|34.8888|32.396|34.1548|33.7504|38.5823|41.8726|37.9962|35.9356|31.8408|31.5195|26.8079|23.4664|28.6618|35.5032|40.0806|40.8356|38.8883|43.0102|43.1283|47.063|48.0795|36.6842|42.1169|46.3431|46.9318|48.7782|49.3943|56.973|59.0023|64.8571|76.6238|74.6993|79.4526|79.1484|92.386|93.4309|88.0604|81.5838|87.3703|97.4808|103.2645|104.6945|106.8992|115.4311|126.5012|128.4186|144.8712|136.0695|122.9357|132.7355|121.0112|133.053|112.137|107.5196|116.5776|91.184|105.4345|109.4473|120.6678|134.3315|139.7003|124.5044|127.3021|107.9338|94.9548|82.0768|90.3241|80.4262|77.9816|74.2493|88.3378|104.2193|101.1044|135.9768|129.09|
2025-01-14 07:49:36|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:49:35|usa_0033|AMGN|total_return_price|0||0.1905|0.1245|0.1062|0.0879|0.0843|0.0733|0.0733|0.0806|0.1172|0.1172|0.1978|0.271|0.3644|0.2582|0.3241|0.564|0.5603|0.4797|0.4541|0.4724|0.3955|0.4797|0.4944|0.6006|0.6336|0.6153|0.7178|0.9046|1.1389|1.3111|1.8238|3.8452|3.4534|4.8568|6.6589|5.4941|5.3513|5.5161|6.2084|3.3185|3.2086|3.3954|4.3513|3.3624|3.769|4.681|5.1864|5.9227|7.0709|8.7686|10.4388|10.219|9.4938|11.0981|9.5597|9.8234|10.219|8.4279|9.5158|10.7025|11.4937|13.2847|18.3833|26.3277|21.405|28.6572|42.2386|42.9089|49.4029|49.1063|44.9637|42.3265|42.6729|41.3297|39.6911|41.9696|29.4519|29.3253|33.9949|40.4717|46.372|45.3734|43.4535|40.8937|38.3761|39.9513|45.1131|40.9359|42.5182|56.0275|55.4579|51.1611|45.8727|50.3031|48.0386|39.2973|38.8824|39.7826|32.6587|29.3816|33.165|41.6813|40.6124|34.8247|37.2298|42.3564|39.7826|42.0804|36.9907|38.7558|38.6081|37.5884|41.0343|38.8612|45.6245|48.5557|52.351|60.7882|62.4284|74.6449|72.1587|82.2189|84.1514|91.4457|88.2427|105.2145|119.7754|120.8328|116.62|105.5622|124.5131|115.8015|118.2898|130.4412|115.1049|130.0561|137.5114|149.8689|140.7367|139.0119|151.6791|171.4912|162.1752|159.4918|156.0385|165.0148|206.9374|175.2612|205.2824|222.6917|202.8214|221.117|218.1433|191.78|204.5943|221.8038|224.9543|210.0135|246.3968|228.7989|212.1084|258.8422|279.5725|278.1385|307.8278|319.6538|260.64|
2025-01-14 07:49:37|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0459|17.6966|20.2259|18.91|19.419|22.451|21.0555|23.1995|26.162|28.6887|30.4446|30.1848|36.1126|32.36|
2025-01-14 07:49:38|usa_0034|CVS|total_return_price|0|2.3414|2.6431|2.2194|2.0039|2.0254|2.0613|2.205|2.1403|2.5497|2.758|2.4348|2.9016|3.6335|4.1369|3.4005|3.1869|4.3258|4.3909|4.4829|3.2158|3.9723|4.2356|4.2377|4.6598|5.2128|5.6525|6.398|5.7617|6.1668|6.8689|5.0476|5.5999|7.1128|6.569|6.4304|6.1204|6.8292|6.3567|7.1119|7.5373|6.8765|6.7189|6.3944|5.9545|5.6414|5.789|5.3749|4.7056|5.745|5.339|5.4372|4.8996|5.8336|6.5582|7.1652|6.7442|7.5382|8.3946|9.3356|10.536|12.4371|12.8477|14.4748|18.1941|15.7113|16.9564|13.5517|13.2793|12.5098|13.3392|15.4653|20.0402|19.5764|12.9323|11.1392|9.9489|11.5625|10.3235|8.5711|8.46|8.099|9.5416|10.5946|12.3413|12.0831|14.4202|14.4686|15.5018|18.1265|20.0557|20.0379|18.275|20.6911|21.2936|22.3061|21.4926|23.7742|25.4265|27.6908|27.8167|28.3944|27.7771|23.6706|20.2604|19.4358|22.5897|25.3916|22.9297|26.0937|20.9756|22.5793|25.0186|24.783|27.2328|24.4236|29.7574|32.8145|34.3562|35.7181|35.7912|40.883|42.68|42.516|53.8236|56.5265|57.1241|60.5386|73.5036|79.0499|80.6072|74.3858|75.6362|80.6073|74.7052|69.7442|62.1499|62.2008|64.1639|65.2714|58.5749|50.5737|52.7136|64.9748|54.4534|45.1626|46.0692|53.8013|63.8521|51.3382|56.6889|51.3543|60.5695|67.1614|74.9796|76.7174|93.8034|92.5222|85.1452|88.145|86.6501|69.5723|65.2545|66.4463|75.7896|77.2529|57.7571|62.187|44.89|
2025-01-14 07:49:39|usa_0043|BMY|total_return_price|0|1.0237|1.1684|1.1827|1.2077|1.3614|1.3435|1.3185|1.4971|1.6436|1.7544|1.5436|1.9082|2.195|2.5126|2.1133|2.4551|3.0303|2.9991|3.0663|2.5274|2.5503|2.5394|2.7824|2.8989|3.011|3.1356|3.4919|3.7437|3.5599|4.3188|3.9354|4.6539|5.4354|5.4882|5.8864|6.3309|5.5205|4.8222|4.7203|4.9887|4.4865|4.4392|4.3904|4.5364|4.1253|4.3571|4.6618|4.8299|5.247|5.7563|6.2287|7.4165|7.46|7.9152|8.5505|9.7977|10.631|14.6899|15.0816|17.4061|19.1881|21.2995|19.3257|24.8955|24.1006|26.4824|25.463|24.2134|21.8796|22.1554|21.8248|28.377|22.89|20.2594|22.7263|20.9604|16.7328|10.6991|10.0168|9.9763|9.1058|11.8519|11.3182|12.8831|11.0423|11.2936|11.0406|11.9502|12.1449|12.0494|11.6056|11.2163|12.1584|12.9221|12.5893|13.4483|14.3366|16.4652|15.1691|14.0941|11.4538|11.1962|11.5425|13.2444|12.4867|11.7356|13.3958|15.2079|16.2741|15.3962|16.9298|16.5363|16.9213|18.7575|20.3249|23.0576|22.2992|23.9935|22.7397|22.1802|28.3376|31.0058|32.3617|37.697|36.8459|34.6466|36.8268|43.0425|47.031|48.7984|43.934|51.3307|47.9507|55.5023|40.6891|44.4056|41.5935|42.9276|49.4491|47.8288|49.6903|43.754|49.4382|41.6609|38.54|36.9568|41.691|53.2169|46.5376|49.4988|51.1403|53.4348|54.8065|58.01|52.1698|54.9736|65.4337|69.47|64.1379|65.4081|63.5067|59.0777|54.0944|48.3073|51.6489|40.0135|50.6086|55.9425|
2025-01-14 07:49:42|usa_0035|UNH|total_return_price|0|||||||0.1141|0.0925|0.1849|0.2774|0.1911|0.2528|0.3698|0.3113|0.2281|0.2065|0.1942|0.1634|0.1479|0.0894|0.1202|0.0955|0.0986|0.111|0.1757|0.2158|0.2897|0.299|0.2404|0.4253|0.3984|0.5744|0.9696|1.1093|1.3348|1.8416|1.9589|2.0525|2.4853|2.8129|2.5487|3.1797|3.3962|3.755|4.2341|4.4694|5.2493|4.4696|4.6334|4.1005|4.8438|6.479|6.095|5.0073|4.1273|4.462|4.7222|5.1593|4.9609|4.9299|6.4273|6.3032|3.4742|4.2745|5.2268|6.22|4.8357|5.2765|5.9253|8.5215|9.8134|12.1985|11.7844|12.2796|13.2242|14.0733|15.203|18.2129|17.3515|16.6115|18.2429|20.0001|20.028|23.1564|25.6601|24.788|29.3634|35.0537|37.9927|41.5378|44.7723|49.5044|44.5253|35.6935|39.2167|42.8275|42.2448|40.7853|38.6241|46.4159|27.4268|20.9533|20.2668|21.2326|16.7312|19.9687|20.0167|24.3653|26.116|22.8188|28.3142|29.2166|36.6766|41.9917|37.6764|41.5415|48.4534|48.269|45.9041|45.1135|47.7689|54.9151|60.2822|63.6301|69.5336|69.6559|73.8027|86.8272|101.9404|105.5829|100.8333|102.6917|112.9852|124.3302|123.8428|142.1338|146.2025|165.9705|175.9717|198.7527|193.5675|222.7002|242.3048|227.6194|226.7822|224.7925|201.1486|273.1503|232.714|276.424|293.3916|331.1952|352.6451|380.924|373.0014|480.9076|489.8518|495.1269|488.3739|514.2647|460.0362|469.793|494.73|518.3542|488.9941|505.5216|582.446|505.86|
2025-01-14 07:49:46|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4899|0.4552|0.3859|0.3562|0.4799|0.9698|1.1479|1.6378|1.049|0.9698|0.6333|1.002|0.9495|1.2959|1.3681|1.8158|1.702|1.6427|2.1028|1.6823|1.5784|2.2315|2.0138|2.5209|1.9989|2.1177|2.224|1.8975|2.0509|4.9231|11.3602|14.977|55.7717|47.4792|19.1579|22.562|26.0255|17.9309|18.5183|15.054|15.9913|11.9191|8.705|8.7461|11.5233|11.4163|11.4152|13.2586|17.1861|21.1492|23.3184|24.994|27.1889|23.5366|21.2621|28.8885|27.866|32.7996|26.0376|23.6961|24.7139|27.9823|28.5514|27.911|26.0818|27.2629|29.6008|28.7528|24.0901|26.2828|30.652|30.6135|31.6038|28.7932|22.6559|31.2926|34.4503|38.2925|39.8133|34.2458|38.6697|48.2801|39.6679|44.689|44.4273|48.2535|44.2807|49.0539|54.3619|58.0067|58.5625|55.5927|55.5886|52.1589|47.4383|41.04|38.5564|39.8176|42.11|54.3031|52.0914|46.2399|44.9689|42.6839|53.1574|46.4032|47.4888|61.5069|49.1234|49.7994|67.0325|67.7512|78.9727|61.0337|82.9264|107.5655|139.8475|122.2971|132.5072|120.1313|170.9681|143.4698|120.5557|107.2241|105.0042|122.5966|115.1846|108.2239|141.833|166.8692|197.1248|169.1651|153.62|
2025-01-14 07:49:44|usa_0044|MO|total_return_price|0|0.0029|0.0027|0.0031|0.0033|0.0031|0.0032|0.0036|0.0037|0.0043|0.0039|0.0034|0.0043|0.006|0.0079|0.0072|0.0082|0.0101|0.0111|0.0151|0.0113|0.0124|0.0122|0.0148|0.0164|0.0202|0.0241|0.0297|0.0311|0.0308|0.0374|0.0379|0.045|0.0609|0.0585|0.0685|0.0788|0.0768|0.0768|0.0915|0.0862|0.0748|0.0601|0.0603|0.077|0.074|0.08|0.1009|0.1011|0.1219|0.146|0.1739|0.1974|0.2001|0.2478|0.2273|0.2984|0.3131|0.3804|0.371|0.4206|0.4025|0.3981|0.4873|0.5873|0.4054|0.4848|0.4364|0.3219|0.3271|0.4447|0.534|0.8482|0.9589|1.0758|1.0237|1.0272|1.2388|1.0858|1.0236|1.1459|0.9173|1.485|1.5402|2.0236|2.1319|2.0888|2.0927|2.8663|3.2227|3.339|3.9965|4.242|4.2204|4.597|5.0167|5.879|6.2848|6.9094|7.1044|7.9723|7.859|7.3797|7.2328|5.6077|6.0839|6.3433|7.0217|7.8707|8.3682|8.3157|10.1286|10.5402|11.3115|11.6404|12.0021|13.4555|14.2004|16.0906|15.7519|15.0345|16.6598|17.1592|17.0769|19.3258|19.0918|21.6361|23.984|25.9898|26.6508|26.3376|29.608|31.9963|34.7541|38.5779|35.7093|38.5354|41.0283|43.1294|37.1217|42.1752|37.2003|34.3176|36.9103|30.7279|36.2392|30.3492|26.7199|33.1462|26.3878|27.3688|27.4857|29.7615|37.7797|35.8291|34.832|36.9592|41.4505|33.7813|33.3875|38.5753|38.4561|39.861|37.8296|37.1491|41.0649|43.8205|50.0664|52.29|
2025-01-14 07:49:49|usa_0037|SLB|total_return_price|0|4.0956|5.1734|5.2333|4.7902|5.0657|4.3351|4.407|3.6526|3.6885|3.7005|3.2813|3.5306|3.1063|3.3983|3.3699|3.2026|4.1086|4.6922|4.8297|3.005|3.6281|3.5685|3.632|3.547|4.1712|4.4004|4.7687|5.5187|5.9392|6.5448|6.9657|6.6632|6.7426|6.8529|7.8931|7.334|6.6068|7.4733|8.0776|6.8782|7.1886|7.6968|8.1331|7.2591|6.5297|7.3453|6.7957|6.3375|7.5904|7.9599|8.4331|8.9873|10.3838|11.1115|11.1993|13.2937|14.3333|16.7647|22.6431|21.714|20.4904|18.5288|13.7058|12.6205|16.5401|17.5631|17.2406|17.5462|23.9303|23.4067|25.8748|25.1909|18.2077|16.6899|14.5426|17.5494|18.8486|14.955|12.4236|13.6529|12.3892|15.5652|15.8971|18.0391|21.1117|21.0009|22.3967|22.3408|23.5843|25.4866|28.3878|32.7535|42.7626|44.079|42.0797|42.9247|47.0909|58.0155|71.8492|67.4387|59.7932|73.9879|53.8983|29.3379|28.2943|37.8297|41.821|45.8258|44.8235|39.2254|43.8347|59.5738|66.7217|61.9958|42.998|49.3528|50.7018|47.2554|52.8527|50.8352|55.1482|52.9965|65.5982|67.1347|72.9638|88.6082|76.6715|64.6979|63.5746|66.0336|53.1903|54.1419|57.6658|62.2329|62.281|66.8798|62.6002|53.1525|56.764|55.2633|53.4979|55.7596|51.0814|30.5833|37.3598|34.5626|30.1837|36.0053|12.2608|16.8285|14.3331|20.2303|25.3157|29.9229|27.8304|28.2405|39.0734|33.9471|34.2374|51.1584|47.2084|47.4845|56.5942|50.7612|53.7677|46.5779|41.6857|38.34|
2025-01-14 07:49:50|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|
2025-01-14 07:49:53|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|
2025-01-14 07:49:53|usa_0046|UNP|total_return_price|0|1.3511|1.5797|1.5217|1.3852|1.2351|1.0577|1.0952|1.1358|1.3982|1.3639|1.3755|1.5813|1.6284|1.7132|1.7292|1.9193|2.3436|2.4667|2.546|1.7399|2.0803|2.1417|2.0018|2.1821|2.2734|2.4341|2.7014|2.7248|2.608|2.5529|2.4505|2.6384|2.7601|3.1905|3.6133|4.0451|3.7132|3.998|4.3849|4.7629|4.9813|5.0564|5.2281|5.2893|4.8423|4.8821|4.6759|4.014|4.9168|5.1026|6.1611|6.1982|6.5631|6.743|7.1325|8.7089|8.2774|10.3483|9.2551|9.2905|8.3936|6.62|6.4274|6.8229|8.1244|8.8956|7.362|6.711|6.0533|5.7811|6.0749|7.9647|8.859|8.6785|7.4405|9.0752|9.9259|10.1405|9.305|9.6635|8.9148|9.4399|9.5002|11.3996|9.8625|9.8502|9.7613|11.2551|11.7196|10.9449|12.1642|13.7131|15.9534|15.9385|15.1444|15.8887|17.5935|20.0094|19.7092|21.9784|22.0174|26.5898|25.145|16.9822|14.705|18.7273|21.0843|23.1869|26.7064|25.448|30.0846|34.222|36.4658|38.897|30.5906|39.9331|40.7305|45.4574|45.4458|48.4067|55.1185|59.975|60.6993|65.9663|74.063|79.0881|86.3713|95.2896|87.0251|77.0398|71.8876|64.0008|65.5559|72.3815|81.3802|87.0275|89.4147|92.4487|99.0145|115.1383|116.032|122.9126|142.0143|121.1971|147.3595|149.823|144.3904|162.0403|127.1569|153.2832|179.3822|190.6162|202.7068|203.2368|182.0119|235.0552|256.1584|201.1505|184.7739|197.6021|193.3533|197.9137|198.1088|240.3012|241.8457|223.7714|245.0659|228.04|
2025-01-14 07:49:56|usa_0039|MDT|total_return_price|1|0.3791|0.4453|0.4067|0.3747|0.2733|0.2281|0.2392|0.2657|0.2436|0.3307|0.3417|0.413|0.5732|0.6996|0.782|0.707|0.8009|0.9079|0.6855|0.8222|0.693|0.7275|0.7611|0.7502|0.8739|1.0252|1.0955|1.1845|1.1901|1.5066|1.5763|1.7355|2.0966|2.4059|2.98|3.2774|2.4857|2.9937|3.6834|3.4315|2.4976|2.3268|2.8463|3.2321|2.9017|3.4456|4.0485|4.6087|5.7815|6.385|9.0047|8.9184|8.3032|7.4562|10.0938|10.7554|10.8899|13.7392|13.7148|16.1168|16.6265|19.5888|20.5819|25.2553|22.8205|22.8845|22.0171|29.125|33.0877|32.5636|34.669|34.4987|28.5274|30.7591|25.8422|31.6297|28.7268|26.0084|28.8829|29|30.8628|33.3439|29.5502|31.9646|32.9854|32.2368|33.355|34.314|34.5073|35.3836|37.2345|37.1715|33.0534|33.3956|32.2544|35.4878|35.2215|33.7968|31.7115|31.1607|32.7059|35.6232|27.2966|22.8085|21.9332|24.4275|24.7609|29.8845|30.5798|26.0382|24.9786|27.3352|29.9537|26.0305|25.2753|28.2388|28.1405|29.2333|31.0196|34.978|35.2315|41.9177|43.7858|43.3566|45.2949|47.772|53.0005|55.7506|58.3615|61.7619|58.5573|60.4412|63.3327|70.4661|66.2842|61.8022|67.9099|68.9864|66.5453|71.3849|66.9826|75.8666|75.9046|75.1198|75.8904|87.589|94.0411|100.1641|85.2411|84.79|88.8851|98.8863|116.8712|117.8108|108.0661|93.9012|95.2559|85.0971|80.975|78.2812|85.8019|83.4444|67.6632|84.6493|78.2327|79.0078|88.4844|81.79|
2025-01-14 07:49:59|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2597|24.286|26.8128|29.1856|33.8229|33.3678|34.9039|37.9053|43.8343|38.9943|45.1274|35.7189|40.5965|39.3668|41.7932|45.3789|44.3291|47.2695|52.3778|61.872|72.1105|69.7994|68.4577|71.1444|69.5987|62.3107|51.4716|58.023|71.4498|62.3143|81.4971|73.0058|89.1679|92.0116|97.9356|94.6536|119.9433|146.2479|138.6785|130.0896|151.1364|148.136|125.2672|146.2657|149.418|175.6521|166.1251|193.2468|178.01|
2025-01-14 07:50:00|usa_0040|MMM|total_return_price|0|2.017|2.1623|2.1461|2.13|1.8783|1.9912|1.9525|2.03|2.1235|2.0138|1.9622|2.3172|2.749|3.0047|2.685|3.1437|3.5185|3.8909|4.5197|3.593|3.2459|3.7678|3.7152|3.6181|3.9566|4.2534|4.5306|4.8543|5.0171|5.4|4.8612|5.4666|5.7023|6.0996|5.938|6.3455|5.9769|6.6017|7.0457|6.9839|7.6752|7.6397|7.3468|7.8431|7.2128|7.3123|8.222|8.0257|8.8358|8.8049|8.7435|10.388|10.2036|10.9859|11.6173|13.9232|14.3018|17.3582|15.8495|14.1564|15.8488|14.3822|13.0051|12.6573|12.7018|15.7276|17.4981|17.9471|16.3654|15.3635|17.0928|22.7698|19.7576|21.8298|18.8399|22.9089|22.4347|24.1342|21.7024|24.4748|25.9727|25.927|27.9209|34.5492|33.4445|36.8951|33.0193|34.0658|35.7822|30.3891|31.0523|33.0141|32.4872|34.8888|32.396|34.1548|33.7504|38.5823|41.8726|37.9962|35.9356|31.8408|31.5195|26.8079|23.4664|28.6618|35.5032|40.0806|40.8356|38.8883|43.0102|43.1283|47.063|48.0795|36.6842|42.1169|46.3431|46.9318|48.7782|49.3943|56.973|59.0023|64.8571|76.6238|74.6993|79.4526|79.1484|92.386|93.4309|88.0604|81.5838|87.3703|97.4808|103.2645|104.6945|106.8992|115.4311|126.5012|128.4186|144.8712|136.0695|122.9357|132.7355|121.0112|133.053|112.137|107.5196|116.5776|91.184|105.4345|109.4473|120.6678|134.3315|139.7003|124.5044|127.3021|107.9338|94.9548|82.0768|90.3241|80.4262|77.9816|74.2493|88.3378|104.2193|101.1044|135.9768|129.09|
2025-01-14 07:50:05|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:02|usa_0048|MCD|total_return_price|0|1.1751|1.1254|1.1153|1.2214|1.1929|1.1984|1.326|1.3644|1.5702|1.8218|1.7306|2.1651|2.5865|2.9532|2.2934|2.4707|3.2235|3.2407|3.3097|2.7062|2.683|2.8543|2.9487|2.9965|3.2076|3.6621|3.7345|4.341|4.0048|4.4889|3.2979|3.7053|4.4325|4.2046|4.4892|4.8873|5.1395|5.9421|5.746|6.3255|6.8745|6.4008|6.7724|7.4559|7.4528|7.5821|6.9412|7.7138|9.0488|10.3561|10.1433|11.9848|12.8319|12.4521|12.6385|12.1243|12.6453|12.9508|12.7883|12.8433|16.164|18.6141|16.1245|20.726|24.5381|22.4003|23.3422|21.9073|20.4128|17.8995|16.405|18.5978|14.5227|14.8017|14.8454|14.6017|15.3078|15.6939|9.7418|8.9939|8.0878|12.3387|13.1665|14.1042|16.2286|14.7687|15.9218|18.549|18.0167|16.0554|19.3764|19.9097|20.2876|19.8388|23.0981|26.8131|27.2486|30.7023|32.9464|36.5689|34.856|35.366|39.0491|39.7087|35.1672|37.3552|37.4095|41.2819|44.4865|44.2887|50.4732|52.4043|52.3717|58.469|61.3079|70.568|69.4842|63.1967|66.0107|64.0337|72.9511|73.0137|71.5293|72.739|74.1147|76.7775|72.8817|72.6652|76.2223|75.0146|78.4297|94.7765|101.5892|97.9878|94.6628|100.6585|107.9722|128.3904|132.1204|146.0054|133.4928|134.5975|144.6|154.4323|166.2071|182.8157|190.0217|176.0087|148.1968|166.4356|199.1905|195.892|205.8784|213.3421|223.9098|250.3267|232.1973|233.1065|219.0595|251.5987|268.492|288.0655|255.675|289.4945|276.8452|251.8507|302.6892|289.89|
2025-01-14 07:50:06|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0459|17.6966|20.2259|18.91|19.419|22.451|21.0555|23.1995|26.162|28.6887|30.4446|30.1848|36.1126|32.36|
2025-01-14 07:50:07|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:08|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.198|4.2527|6.0232|8.9003|9.7566|14.9702|13.5666|19.4842|19.981|26.0963|16.3033|13.0325|15.4265|14.7629|19.0778|23.606|23.3233|20.4272|20.6332|20.3489|23.3204|25.4028|31.358|34.6952|39.9779|39.7182|41.9715|45.8451|50.0742|54.6345|62.6715|74.8745|68.5561|69.5314|70.0531|81.6116|82.0795|89.3552|83.4081|91.7683|87.9156|90.3053|96.5329|99.6602|107.4422|117.6655|133.9326|145.4539|163.8632|194.1416|214.4187|169.1669|227.7482|256.1762|261.0066|289.9095|240.7873|298.8374|327.8554|324.3421|350.1282|369.9598|344.0788|344.0819|361.0459|312.2161|282.233|338.411|350.2078|370.8426|392.0585|416.4239|475.2497|450.5767|492.259|535.3609|
2025-01-14 07:50:07|usa_0043|BMY|total_return_price|0|1.0237|1.1684|1.1827|1.2077|1.3614|1.3435|1.3185|1.4971|1.6436|1.7544|1.5436|1.9082|2.195|2.5126|2.1133|2.4551|3.0303|2.9991|3.0663|2.5274|2.5503|2.5394|2.7824|2.8989|3.011|3.1356|3.4919|3.7437|3.5599|4.3188|3.9354|4.6539|5.4354|5.4882|5.8864|6.3309|5.5205|4.8222|4.7203|4.9887|4.4865|4.4392|4.3904|4.5364|4.1253|4.3571|4.6618|4.8299|5.247|5.7563|6.2287|7.4165|7.46|7.9152|8.5505|9.7977|10.631|14.6899|15.0816|17.4061|19.1881|21.2995|19.3257|24.8955|24.1006|26.4824|25.463|24.2134|21.8796|22.1554|21.8248|28.377|22.89|20.2594|22.7263|20.9604|16.7328|10.6991|10.0168|9.9763|9.1058|11.8519|11.3182|12.8831|11.0423|11.2936|11.0406|11.9502|12.1449|12.0494|11.6056|11.2163|12.1584|12.9221|12.5893|13.4483|14.3366|16.4652|15.1691|14.0941|11.4538|11.1962|11.5425|13.2444|12.4867|11.7356|13.3958|15.2079|16.2741|15.3962|16.9298|16.5363|16.9213|18.7575|20.3249|23.0576|22.2992|23.9935|22.7397|22.1802|28.3376|31.0058|32.3617|37.697|36.8459|34.6466|36.8268|43.0425|47.031|48.7984|43.934|51.3307|47.9507|55.5023|40.6891|44.4056|41.5935|42.9276|49.4491|47.8288|49.6903|43.754|49.4382|41.6609|38.54|36.9568|41.691|53.2169|46.5376|49.4988|51.1403|53.4348|54.8065|58.01|52.1698|54.9736|65.4337|69.47|64.1379|65.4081|63.5067|59.0777|54.0944|48.3073|51.6489|40.0135|50.6086|55.9425|
2025-01-14 07:50:11|usa_0044|MO|total_return_price|0|0.0029|0.0027|0.0031|0.0033|0.0031|0.0032|0.0036|0.0037|0.0043|0.0039|0.0034|0.0043|0.006|0.0079|0.0072|0.0082|0.0101|0.0111|0.0151|0.0113|0.0124|0.0122|0.0148|0.0164|0.0202|0.0241|0.0297|0.0311|0.0308|0.0374|0.0379|0.045|0.0609|0.0585|0.0685|0.0788|0.0768|0.0768|0.0915|0.0862|0.0748|0.0601|0.0603|0.077|0.074|0.08|0.1009|0.1011|0.1219|0.146|0.1739|0.1974|0.2001|0.2478|0.2273|0.2984|0.3131|0.3804|0.371|0.4206|0.4025|0.3981|0.4873|0.5873|0.4054|0.4848|0.4364|0.3219|0.3271|0.4447|0.534|0.8482|0.9589|1.0758|1.0237|1.0272|1.2388|1.0858|1.0236|1.1459|0.9173|1.485|1.5402|2.0236|2.1319|2.0888|2.0927|2.8663|3.2227|3.339|3.9965|4.242|4.2204|4.597|5.0167|5.879|6.2848|6.9094|7.1044|7.9723|7.859|7.3797|7.2328|5.6077|6.0839|6.3433|7.0217|7.8707|8.3682|8.3157|10.1286|10.5402|11.3115|11.6404|12.0021|13.4555|14.2004|16.0906|15.7519|15.0345|16.6598|17.1592|17.0769|19.3258|19.0918|21.6361|23.984|25.9898|26.6508|26.3376|29.608|31.9963|34.7541|38.5779|35.7093|38.5354|41.0283|43.1294|37.1217|42.1752|37.2003|34.3176|36.9103|30.7279|36.2392|30.3492|26.7199|33.1462|26.3878|27.3688|27.4857|29.7615|37.7797|35.8291|34.832|36.9592|41.4505|33.7813|33.3875|38.5753|38.4561|39.861|37.8296|37.1491|41.0649|43.8205|50.0664|52.29|
2025-01-14 07:50:11|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02||
2025-01-14 07:50:15|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|
2025-01-14 07:50:15|usa_0052|GS|total_return_price|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.0527|45.4887|50.425|74.7634|66.4031|70.537|71.2481|60.8124|65.18|59.5836|56.0847|64.8479|56.6728|52.734|51.7002|49.2406|54.982|63.3096|68.4187|76.2222|70.8448|64.8167|72.4402|81.1853|79.0113|79.7059|93.9082|116.8586|119.5861|114.2362|142.2091|155.0862|164.3401|141.839|186.9995|124.9689|144.868|139.5901|70.3732|81.0991|98.295|125.2363|130.7869|131.7153|112.085|116.7145|125.0061|123.5762|117.6623|105.4353|85.8366|98.1213|90.8472|79.9852|97.4471|118.0577|117.1912|132.0163|129.8888|133.1857|129.9099|140.997|155.441|154.7637|161.721|169.3695|155.3921|131.1111|137.0661|133.1832|150.0624|194.5106|189.4979|191.4357|206.7096|215.9852|204.3824|204.3306|194.5942|167.1159|179.2411|192.4737|187.7427|137.6195|163.2846|177.33|170.3648|297.466|316.9786|342.1733|379.1202|306.156|283.3311|311.101|323.9047|311.7788|327.3435|341.7736|294.015|410.7011|419.5702|503.5417|515.2375|562.95|
2025-01-14 07:50:19|usa_0046|UNP|total_return_price|0|1.3511|1.5797|1.5217|1.3852|1.2351|1.0577|1.0952|1.1358|1.3982|1.3639|1.3755|1.5813|1.6284|1.7132|1.7292|1.9193|2.3436|2.4667|2.546|1.7399|2.0803|2.1417|2.0018|2.1821|2.2734|2.4341|2.7014|2.7248|2.608|2.5529|2.4505|2.6384|2.7601|3.1905|3.6133|4.0451|3.7132|3.998|4.3849|4.7629|4.9813|5.0564|5.2281|5.2893|4.8423|4.8821|4.6759|4.014|4.9168|5.1026|6.1611|6.1982|6.5631|6.743|7.1325|8.7089|8.2774|10.3483|9.2551|9.2905|8.3936|6.62|6.4274|6.8229|8.1244|8.8956|7.362|6.711|6.0533|5.7811|6.0749|7.9647|8.859|8.6785|7.4405|9.0752|9.9259|10.1405|9.305|9.6635|8.9148|9.4399|9.5002|11.3996|9.8625|9.8502|9.7613|11.2551|11.7196|10.9449|12.1642|13.7131|15.9534|15.9385|15.1444|15.8887|17.5935|20.0094|19.7092|21.9784|22.0174|26.5898|25.145|16.9822|14.705|18.7273|21.0843|23.1869|26.7064|25.448|30.0846|34.222|36.4658|38.897|30.5906|39.9331|40.7305|45.4574|45.4458|48.4067|55.1185|59.975|60.6993|65.9663|74.063|79.0881|86.3713|95.2896|87.0251|77.0398|71.8876|64.0008|65.5559|72.3815|81.3802|87.0275|89.4147|92.4487|99.0145|115.1383|116.032|122.9126|142.0143|121.1971|147.3595|149.823|144.3904|162.0403|127.1569|153.2832|179.3822|190.6162|202.7068|203.2368|182.0119|235.0552|256.1584|201.1505|184.7739|197.6021|193.3533|197.9137|198.1088|240.3012|241.8457|223.7714|245.0659|228.04|
2025-01-14 07:50:19|usa_0053|COP|total_return_price|0|0.7053|0.7513|0.7273|0.7353|0.8792|0.7553|0.8572|0.9531|0.8092|0.8112|0.9036|0.9036|0.758|0.754|0.8112|0.9602|1.3177|1.3984|1.3831|1.2099|1.5026|1.3972|1.7096|1.7742|2.1097|2.0309|2.4384|2.4365|2.5448|2.554|2.5844|2.6598|2.9044|2.668|2.7847|2.5818|2.5406|2.69|3.0915|2.8666|3.2525|3.2794|4.0007|3.4772|3.2336|3.8404|4.2568|4.1115|4.6507|4.2869|4.2233|4.4901|5.2619|5.6326|5.8107|6.0759|5.6661|6.1343|7.3089|6.949|7.209|7.0217|6.6404|6.3397|7.1079|7.6375|7.4652|7.2659|7.2343|8.0005|9.9978|9.1267|8.9046|9.2893|8.8659|9.9861|10.4922|9.9145|7.8627|8.317|9.3128|9.6214|9.7088|11.7429|12.6048|13.8828|15.187|16.0383|20.0512|21.5441|26.3722|22.0903|24.1719|25.2708|23.1161|28.1527|26.959|31.1959|35.1107|35.5481|30.9145|38.5451|30.1383|21.5781|16.5541|18.0206|19.6182|22.4723|22.8199|22.1893|26.3077|31.5666|37.4503|35.6846|30.4017|35.4391|37.4071|36.5355|37.8252|38.8086|40.6787|41.3741|48.0413|49.317|49.6326|61.0195|54.9267|50.0622|45.6234|45.5107|36.0204|35.5408|30.8927|33.6393|33.7397|39.1418|39.1393|34.6941|39.7416|43.8179|47.5851|56.1063|62.6323|50.6661|54.4797|50.0422|46.9819|54.0249|25.7688|35.5076|28.0334|34.5567|46.1935|53.5223|60.0154|64.4832|90.0543|81.8713|95.0609|110.7123|94.0763|99.3485|115.9516|112.9079|124.6957|112.7705|104.5494|99.17|
2025-01-14 07:50:23|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2597|24.286|26.8128|29.1856|33.8229|33.3678|34.9039|37.9053|43.8343|38.9943|45.1274|35.7189|40.5965|39.3668|41.7932|45.3789|44.3291|47.2695|52.3778|61.872|72.1105|69.7994|68.4577|71.1444|69.5987|62.3107|51.4716|58.023|71.4498|62.3143|81.4971|73.0058|89.1679|92.0116|97.9356|94.6536|119.9433|146.2479|138.6785|130.0896|151.1364|148.136|125.2672|146.2657|149.418|175.6521|166.1251|193.2468|178.01|
2025-01-14 07:50:24|usa_0054|HON|total_return_price|0|||||||2.9644|2.943|3.2203|3.6361|3.7854|3.988|4.4359|3.9016|3.5737|3.5709|4.1257|3.9678|4.1912|2.6329|3.0488|3.3104|3.2845|3.2088|3.2662|3.3514|3.844|3.6338|3.9072|3.9319|3.0244|2.9832|3.2544|3.7631|4.1861|5.0985|5.8989|6.3065|6.1313|7.1666|7.9282|7.981|8.7498|9.5248|8.8411|8.4286|8.3479|8.3614|9.705|11.0579|11.014|11.9106|14.8897|14.4441|16.72|17.0613|18.2108|21.5462|21.8729|20.0518|21.7799|23.0959|18.4876|23.2447|25.9089|33.2828|31.7538|30.6503|28.1125|18.038|19.183|25.5739|22.1452|18.9916|14.4865|18.6773|21.258|19.8192|12.1668|13.5958|12.2039|15.4616|15.2791|19.5138|19.8663|21.6966|21.2933|21.1426|22.3413|22.1256|22.7809|22.764|26.2864|24.9056|25.4349|28.2893|28.9599|35.5466|37.7425|39.2557|36.1569|32.3718|26.9038|21.4935|18.4272|20.9772|25.0465|26.6423|31.0211|26.9335|30.5508|37.2053|42.0455|42.211|31.3418|39.0726|44.1798|40.6865|43.8287|46.8979|56.019|59.3051|62.3984|69.0258|70.4309|70.9401|71.4243|77.074|80.8815|79.4717|74.1774|81.6292|88.8408|92.731|93.4488|93.9612|101.8442|109.2866|116.8053|127.0566|120.3324|120.5853|140.0058|116.7598|141.1931|155.8701|151.8169|159.605|121.2945|132.0523|151.1864|196.2707|201.1898|204.1659|198.3731|195.6921|183.624|164.8649|159.1678|205.2865|184.0512|200.8738|179.8194|205.3254|202.0632|211.3375|205.6974|225.89|
2025-01-14 07:50:24|usa_0048|MCD|total_return_price|0|1.1751|1.1254|1.1153|1.2214|1.1929|1.1984|1.326|1.3644|1.5702|1.8218|1.7306|2.1651|2.5865|2.9532|2.2934|2.4707|3.2235|3.2407|3.3097|2.7062|2.683|2.8543|2.9487|2.9965|3.2076|3.6621|3.7345|4.341|4.0048|4.4889|3.2979|3.7053|4.4325|4.2046|4.4892|4.8873|5.1395|5.9421|5.746|6.3255|6.8745|6.4008|6.7724|7.4559|7.4528|7.5821|6.9412|7.7138|9.0488|10.3561|10.1433|11.9848|12.8319|12.4521|12.6385|12.1243|12.6453|12.9508|12.7883|12.8433|16.164|18.6141|16.1245|20.726|24.5381|22.4003|23.3422|21.9073|20.4128|17.8995|16.405|18.5978|14.5227|14.8017|14.8454|14.6017|15.3078|15.6939|9.7418|8.9939|8.0878|12.3387|13.1665|14.1042|16.2286|14.7687|15.9218|18.549|18.0167|16.0554|19.3764|19.9097|20.2876|19.8388|23.0981|26.8131|27.2486|30.7023|32.9464|36.5689|34.856|35.366|39.0491|39.7087|35.1672|37.3552|37.4095|41.2819|44.4865|44.2887|50.4732|52.4043|52.3717|58.469|61.3079|70.568|69.4842|63.1967|66.0107|64.0337|72.9511|73.0137|71.5293|72.739|74.1147|76.7775|72.8817|72.6652|76.2223|75.0146|78.4297|94.7765|101.5892|97.9878|94.6628|100.6585|107.9722|128.3904|132.1204|146.0054|133.4928|134.5975|144.6|154.4323|166.2071|182.8157|190.0217|176.0087|148.1968|166.4356|199.1905|195.892|205.8784|213.3421|223.9098|250.3267|232.1973|233.1065|219.0595|251.5987|268.492|288.0655|255.675|289.4945|276.8452|251.8507|302.6892|289.89|
2025-01-14 07:50:28|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:29|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.198|4.2527|6.0232|8.9003|9.7566|14.9702|13.5666|19.4842|19.981|26.0963|16.3033|13.0325|15.4265|14.7629|19.0778|23.606|23.3233|20.4272|20.6332|20.3489|23.3204|25.4028|31.358|34.6952|39.9779|39.7182|41.9715|45.8451|50.0742|54.6345|62.6715|74.8745|68.5561|69.5314|70.0531|81.6116|82.0795|89.3552|83.4081|91.7683|87.9156|90.3053|96.5329|99.6602|107.4422|117.6655|133.9326|145.4539|163.8632|194.1416|214.4187|169.1669|227.7482|256.1762|261.0066|289.9095|240.7873|298.8374|327.8554|324.3421|350.1282|369.9598|344.0788|344.0819|361.0459|312.2161|282.233|338.411|350.2078|370.8426|392.0585|416.4239|475.2497|450.5767|492.259|535.3609|
2025-01-14 07:50:28|usa_0055|AIG|total_return_price|0|32.4441|32.1852|32.1852|30.2716|27.2143|27.5826|30.2716|32.1153|34.5902|40.0705|40.1883|49.9702|63.7107|60.8833|58.2811|57.8806|68.7203|67.2584|75.8693|57.0744|51.0909|55.5894|63.224|64.9022|75.9281|78.6809|98.7705|99.7406|89.7547|93.1414|75.9547|93.2187|117.0298|102.4549|100.505|120.0524|106.047|108.5311|130.0357|142.5125|157.1638|158.9064|181.5375|162.5688|156.0654|160.9097|165.3275|182.5757|194.2425|212.9199|238.436|259.7575|263.1864|277.5333|283.8702|305.3258|331.3886|422.1012|437.778|461.7679|535.1417|620.8434|500.3331|617.2771|771.0518|749.9246|695.5067|865.5113|877.1091|941.681|1150.8931|1186.0316|969.186|1024.0346|940.17|957.6303|870.6707|824.1208|661.32|700.0284|599.0888|669.1563|700.637|805.8941|868.4514|868.5225|829.4773|802.307|678.4792|713.3333|763.0298|842.4603|818.2446|733.2504|825.336|895.1224|842.1453|879.7597|852.9197|738.2032|550.5054|339.0424|43.185|20.3605|12.9685|15.0434|28.6019|19.4397|22.1371|22.3317|25.3534|37.3622|27.1973|22.6928|16.9886|17.9561|23.8615|24.8367|25.3784|27.3211|30.0455|34.5964|37.7148|39.6714|38.9582|42.6152|42.2735|43.9317|43.0707|48.6991|44.9755|49.2692|43.2406|42.5518|48.0014|53.0953|51.0127|51.3422|50.6812|49.4506|45.4277|44.5202|44.9782|33.5808|36.961|46.0115|48.3715|44.8575|21.4597|27.8745|24.8867|34.5029|42.3926|43.938|50.9668|53.1069|58.949|48.3148|45.1322|60.4171|48.4352|55.6999|59.0123|66.3316|76.8983|73.4285|72.828|72.8|
2025-01-14 07:50:32|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02||
2025-01-14 07:50:33|usa_0056|LOW|total_return_price|1|0.449|0.5227|0.3944|0.3944|0.3683|0.3255|0.4372|0.5274|0.5013|0.4871|0.4229|0.5436|0.7387|0.5636|0.525|0.5342|0.5093|0.5309|0.3597|0.3792|0.3962|0.4332|0.4757|0.4608|0.514|0.5419|0.6128|0.5592|0.7108|0.6172|0.4003|0.5332|0.6955|0.7223|0.5482|0.8722|0.8088|1.0126|0.8175|1.1925|1.32|1.6317|2.0255|2.6538|3.0815|3.1399|3.4713|3.2136|2.5281|3.2328|2.3711|2.7379|2.8521|2.9115|3.5443|2.9304|3.3667|3.3389|3.6987|4.4983|6.2271|6.8608|6.0093|10.4078|9.4194|9.4243|9.8319|7.9825|8.8596|7.5563|8.19|9.5883|11.309|13.7147|12.2562|16.5663|15.2138|13.6237|15.0274|12.3168|15.8247|17.157|21.2696|19.3389|18.8114|17.6179|20.3665|20.6378|18.8843|24.0207|22.0655|23.0961|22.9358|20.6631|22.0037|24.6469|22.379|20.5667|19.8014|19.5379|18.683|15.1414|16.2418|13.732|16.2293|17.0323|14.9032|16.5514|20.8045|15.998|16.5453|19.3144|20.5271|16.9793|16.65|21.3649|25.1711|20.4187|26.189|31.0223|31.3407|36.5141|40.9278|38.2011|38.0338|39.8326|47.8255|56.8519|57.9585|58.6225|62.6414|61.0448|64.9943|70.6492|57.5107|63.3681|73.9098|67.7729|70.3645|92.5277|73.1816|88.6148|85.3561|86.6365|102.368|92.2405|102.0295|106.7419|96.7501|138.0645|147.0891|155.7752|183.7642|181.1821|220.6518|224.7216|187.9671|183.108|187.3914|201.2058|201.804|228.5518|187.0105|209.9147|225.9313|244.4728|261.83|248.66|
2025-01-14 07:50:36|usa_0052|GS|total_return_price|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.0527|45.4887|50.425|74.7634|66.4031|70.537|71.2481|60.8124|65.18|59.5836|56.0847|64.8479|56.6728|52.734|51.7002|49.2406|54.982|63.3096|68.4187|76.2222|70.8448|64.8167|72.4402|81.1853|79.0113|79.7059|93.9082|116.8586|119.5861|114.2362|142.2091|155.0862|164.3401|141.839|186.9995|124.9689|144.868|139.5901|70.3732|81.0991|98.295|125.2363|130.7869|131.7153|112.085|116.7145|125.0061|123.5762|117.6623|105.4353|85.8366|98.1213|90.8472|79.9852|97.4471|118.0577|117.1912|132.0163|129.8888|133.1857|129.9099|140.997|155.441|154.7637|161.721|169.3695|155.3921|131.1111|137.0661|133.1832|150.0624|194.5106|189.4979|191.4357|206.7096|215.9852|204.3824|204.3306|194.5942|167.1159|179.2411|192.4737|187.7427|137.6195|163.2846|177.33|170.3648|297.466|316.9786|342.1733|379.1202|306.156|283.3311|311.101|323.9047|311.7788|327.3435|341.7736|294.015|410.7011|419.5702|503.5417|515.2375|562.95|
2025-01-14 07:50:37|usa_0057|USB|total_return_price|0|0.7746|0.9023|0.9748|0.9487|0.9545|0.8228|0.9072|1.1349|1.1365|1.6398|1.5826|1.6055|1.8562|2.0593|1.6854|1.5395|1.8109|1.7525|2.1265|1.711|1.8198|1.8729|1.7007|1.7202|1.8833|2.0466|2.2628|2.0415|1.7965|2.0627|1.5097|1.5906|2.0763|1.967|2.2179|2.4217|2.7232|3.1229|3.0852|3.5375|3.7223|3.5626|3.5758|3.4892|3.6542|3.8076|4.1374|3.6708|4.2443|4.4017|5.1854|5.3651|6.468|6.3135|7.3017|7.4727|8.0192|9.4068|10.6684|12.3968|13.8487|14.5197|11.9008|11.924|11.4879|11.5126|10.2676|8.1721|7.5817|6.7392|8.0426|10.3904|10.5242|10.4266|10.2387|9.7521|10.6089|11.0716|8.9061|10.2659|9.277|12.0769|11.9272|14.9292|14.1809|14.2463|15.0783|16.4979|15.3428|15.7059|15.2623|16.4216|16.9387|17.3342|18.8346|20.7446|20.2731|19.3329|19.3216|19.1019|19.7223|17.2427|22.5403|15.9298|9.3336|11.4805|14.0365|14.4861|16.6869|14.4417|14.002|17.4991|17.2289|16.7142|15.504|17.8977|21.0909|21.5447|23.1104|21.6511|23.1341|24.8065|25.2596|28.0567|29.9254|30.4185|29.5451|31.9198|31.1875|31.1731|29.6378|31.0212|29.6951|29.7007|31.7934|38.2844|38.5863|39.114|40.597|40.8158|38.7024|38.5668|41.0009|35.7707|38.012|41.6291|44.2996|47.7977|28.1024|30.3897|29.9374|39.2636|46.9671|48.7325|51.2354|48.8135|46.5656|40.7184|36.0933|39.4755|33.0705|30.7662|31.246|41.3666|43.2102|38.8567|45.2561|47.83|
2025-01-14 07:50:39|usa_0053|COP|total_return_price|0|0.7053|0.7513|0.7273|0.7353|0.8792|0.7553|0.8572|0.9531|0.8092|0.8112|0.9036|0.9036|0.758|0.754|0.8112|0.9602|1.3177|1.3984|1.3831|1.2099|1.5026|1.3972|1.7096|1.7742|2.1097|2.0309|2.4384|2.4365|2.5448|2.554|2.5844|2.6598|2.9044|2.668|2.7847|2.5818|2.5406|2.69|3.0915|2.8666|3.2525|3.2794|4.0007|3.4772|3.2336|3.8404|4.2568|4.1115|4.6507|4.2869|4.2233|4.4901|5.2619|5.6326|5.8107|6.0759|5.6661|6.1343|7.3089|6.949|7.209|7.0217|6.6404|6.3397|7.1079|7.6375|7.4652|7.2659|7.2343|8.0005|9.9978|9.1267|8.9046|9.2893|8.8659|9.9861|10.4922|9.9145|7.8627|8.317|9.3128|9.6214|9.7088|11.7429|12.6048|13.8828|15.187|16.0383|20.0512|21.5441|26.3722|22.0903|24.1719|25.2708|23.1161|28.1527|26.959|31.1959|35.1107|35.5481|30.9145|38.5451|30.1383|21.5781|16.5541|18.0206|19.6182|22.4723|22.8199|22.1893|26.3077|31.5666|37.4503|35.6846|30.4017|35.4391|37.4071|36.5355|37.8252|38.8086|40.6787|41.3741|48.0413|49.317|49.6326|61.0195|54.9267|50.0622|45.6234|45.5107|36.0204|35.5408|30.8927|33.6393|33.7397|39.1418|39.1393|34.6941|39.7416|43.8179|47.5851|56.1063|62.6323|50.6661|54.4797|50.0422|46.9819|54.0249|25.7688|35.5076|28.0334|34.5567|46.1935|53.5223|60.0154|64.4832|90.0543|81.8713|95.0609|110.7123|94.0763|99.3485|115.9516|112.9079|124.6957|112.7705|104.5494|99.17|
2025-01-14 07:50:42|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.714|3.8227|6.5272|7.1961|6.7055|5.9511|8.3664|5.1634|6.5306|3.1374|3.4407|6.5115|4.3496|6.3604|5.3849|5.8584|5.0208|6.4478|8.1107|9.8876|10.1994|12.2853|13.1733|17.4839|17.482|22.1215|14.1697|12.5534|15.668|16.4362|14.8314|11.1387|10.7851|11.4354|12.6067|12.2378|14.839|12.6219|11.3479|10.3934|8.5109|5.3089|4.7765|6.5144|8.9749|8.9483|10.2555|7.4575|9.2791|10.5835|11.8042|12.272|11.2148|11.5342|14.0328|15.976|18.3947|19.394|20.6194|19.6687|21.2184|20.8647|21.0073|19.0374|21.5359|21.3419|21.9352|22.9087|22.0832|24.83|21.5591|21.1525|29.7273|26.8269|30.3327|31.5526|34.7512|34.1006|36.3595|32.7633|29.8358|25.3631|33.684|35.9638|35.6134|33.1206|27.6979|48.504|48.3228|46.7526|57.1583|65.7293|65.3755|62.5605|54.0911|39.5421|35.104|39.7478|42.769|43.3257|42.9842|42.7892|52.0515|53.248|64.8366|61.95|
2025-01-14 07:50:43|usa_0054|HON|total_return_price|0|||||||2.9644|2.943|3.2203|3.6361|3.7854|3.988|4.4359|3.9016|3.5737|3.5709|4.1257|3.9678|4.1912|2.6329|3.0488|3.3104|3.2845|3.2088|3.2662|3.3514|3.844|3.6338|3.9072|3.9319|3.0244|2.9832|3.2544|3.7631|4.1861|5.0985|5.8989|6.3065|6.1313|7.1666|7.9282|7.981|8.7498|9.5248|8.8411|8.4286|8.3479|8.3614|9.705|11.0579|11.014|11.9106|14.8897|14.4441|16.72|17.0613|18.2108|21.5462|21.8729|20.0518|21.7799|23.0959|18.4876|23.2447|25.9089|33.2828|31.7538|30.6503|28.1125|18.038|19.183|25.5739|22.1452|18.9916|14.4865|18.6773|21.258|19.8192|12.1668|13.5958|12.2039|15.4616|15.2791|19.5138|19.8663|21.6966|21.2933|21.1426|22.3413|22.1256|22.7809|22.764|26.2864|24.9056|25.4349|28.2893|28.9599|35.5466|37.7425|39.2557|36.1569|32.3718|26.9038|21.4935|18.4272|20.9772|25.0465|26.6423|31.0211|26.9335|30.5508|37.2053|42.0455|42.211|31.3418|39.0726|44.1798|40.6865|43.8287|46.8979|56.019|59.3051|62.3984|69.0258|70.4309|70.9401|71.4243|77.074|80.8815|79.4717|74.1774|81.6292|88.8408|92.731|93.4488|93.9612|101.8442|109.2866|116.8053|127.0566|120.3324|120.5853|140.0058|116.7598|141.1931|155.8701|151.8169|159.605|121.2945|132.0523|151.1864|196.2707|201.1898|204.1659|198.3731|195.6921|183.624|164.8649|159.1678|205.2865|184.0512|200.8738|179.8194|205.3254|202.0632|211.3375|205.6974|225.89|
2025-01-14 07:50:46|usa_0055|AIG|total_return_price|0|32.4441|32.1852|32.1852|30.2716|27.2143|27.5826|30.2716|32.1153|34.5902|40.0705|40.1883|49.9702|63.7107|60.8833|58.2811|57.8806|68.7203|67.2584|75.8693|57.0744|51.0909|55.5894|63.224|64.9022|75.9281|78.6809|98.7705|99.7406|89.7547|93.1414|75.9547|93.2187|117.0298|102.4549|100.505|120.0524|106.047|108.5311|130.0357|142.5125|157.1638|158.9064|181.5375|162.5688|156.0654|160.9097|165.3275|182.5757|194.2425|212.9199|238.436|259.7575|263.1864|277.5333|283.8702|305.3258|331.3886|422.1012|437.778|461.7679|535.1417|620.8434|500.3331|617.2771|771.0518|749.9246|695.5067|865.5113|877.1091|941.681|1150.8931|1186.0316|969.186|1024.0346|940.17|957.6303|870.6707|824.1208|661.32|700.0284|599.0888|669.1563|700.637|805.8941|868.4514|868.5225|829.4773|802.307|678.4792|713.3333|763.0298|842.4603|818.2446|733.2504|825.336|895.1224|842.1453|879.7597|852.9197|738.2032|550.5054|339.0424|43.185|20.3605|12.9685|15.0434|28.6019|19.4397|22.1371|22.3317|25.3534|37.3622|27.1973|22.6928|16.9886|17.9561|23.8615|24.8367|25.3784|27.3211|30.0455|34.5964|37.7148|39.6714|38.9582|42.6152|42.2735|43.9317|43.0707|48.6991|44.9755|49.2692|43.2406|42.5518|48.0014|53.0953|51.0127|51.3422|50.6812|49.4506|45.4277|44.5202|44.9782|33.5808|36.961|46.0115|48.3715|44.8575|21.4597|27.8745|24.8867|34.5029|42.3926|43.938|50.9668|53.1069|58.949|48.3148|45.1322|60.4171|48.4352|55.6999|59.0123|66.3316|76.8983|73.4285|72.828|72.8|
2025-01-14 07:50:46|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2666|0.3624|0.4432|0.4552|0.587|0.6559|0.5331|0.584|0.605|0.5526|0.6589|0.575|0.8535|0.9074|1.0062|1.117|1.3536|1.5812|1.3716|1.4195|1.8657|2.0034|1.8387|2.1711|2.5605|1.7339|2.6892|2.6892|3.5996|2.3748|2.3239|4.2944|3.6595|3.8392|4.2405|4.0668|4.4082|2.8634|3.6511|4.4331|4.7628|3.9559|3.906|4.9372|4.7053|5.5198|6.3554|7.2582|8.3353|8.7129|11.9519|9.9012|9.9012|9.6022|11.5034|14.4243|14.4742|13.0521|13.5772|12.0209|10.0583|10.043|7.8466|6.7081|6.0335|5.7|3.6262|4.2587|5.3243|7.9156|8.8394|9.3032|9.3533|9.8861|12.4849|14.4153|15.4613|14.6518|18.1487|22.1237|21.1712|20.2131|21.466|22.8805|26.4084|31.1164|31.7926|29.8733|31.6176|30.9368|33.7775|39.1275|44.4455|47.2488|50.0621|49.9496|47.9582|45.6145|46.9939|49.6458|49.782|46.0618|49.513|50.1803|42.5657|49.8726|56.8093|65.9199|74.6799|79.0674|79.0133|59.3556|66.8187|78.4386|98.1253|100.6525|103.402|102.4107|109.062|85.2499|72.0909|79.971|94.6916|99.8956|95.505|88.4638|93.5694|89.6027|76.9066|96.8907|91.25|
2025-01-14 07:50:51|usa_0056|LOW|total_return_price|1|0.449|0.5227|0.3944|0.3944|0.3683|0.3255|0.4372|0.5274|0.5013|0.4871|0.4229|0.5436|0.7387|0.5636|0.525|0.5342|0.5093|0.5309|0.3597|0.3792|0.3962|0.4332|0.4757|0.4608|0.514|0.5419|0.6128|0.5592|0.7108|0.6172|0.4003|0.5332|0.6955|0.7223|0.5482|0.8722|0.8088|1.0126|0.8175|1.1925|1.32|1.6317|2.0255|2.6538|3.0815|3.1399|3.4713|3.2136|2.5281|3.2328|2.3711|2.7379|2.8521|2.9115|3.5443|2.9304|3.3667|3.3389|3.6987|4.4983|6.2271|6.8608|6.0093|10.4078|9.4194|9.4243|9.8319|7.9825|8.8596|7.5563|8.19|9.5883|11.309|13.7147|12.2562|16.5663|15.2138|13.6237|15.0274|12.3168|15.8247|17.157|21.2696|19.3389|18.8114|17.6179|20.3665|20.6378|18.8843|24.0207|22.0655|23.0961|22.9358|20.6631|22.0037|24.6469|22.379|20.5667|19.8014|19.5379|18.683|15.1414|16.2418|13.732|16.2293|17.0323|14.9032|16.5514|20.8045|15.998|16.5453|19.3144|20.5271|16.9793|16.65|21.3649|25.1711|20.4187|26.189|31.0223|31.3407|36.5141|40.9278|38.2011|38.0338|39.8326|47.8255|56.8519|57.9585|58.6225|62.6414|61.0448|64.9943|70.6492|57.5107|63.3681|73.9098|67.7729|70.3645|92.5277|73.1816|88.6148|85.3561|86.6365|102.368|92.2405|102.0295|106.7419|96.7501|138.0645|147.0891|155.7752|183.7642|181.1821|220.6518|224.7216|187.9671|183.108|187.3914|201.2058|201.804|228.5518|187.0105|209.9147|225.9313|244.4728|261.83|248.66|
2025-01-14 07:50:51|usa_0060|AXP|total_return_price|0|2.3627|2.7232|2.1068|1.864|1.8069|1.6426|1.9712|2.1497|2.3639|2.7139|2.3711|3.0541|3.9873|3.6512|3.3123|3.3612|4.4434|4.1204|4.3159|2.7705|2.9844|3.4015|3.4948|3.3868|4.0228|4.301|4.6728|4.5858|3.386|4.1311|2.838|2.852|3.9929|3.1853|3.6735|2.9856|3.3787|3.4826|3.3258|3.7819|4.2281|5.0271|5.6509|4.9085|4.4587|4.7701|5.6835|5.6155|6.6395|6.7604|8.5729|8.0416|9.6562|8.7723|9.1436|11.2816|11.9554|15.0141|16.4743|18.0683|18.6124|23.0363|15.7898|20.8747|24.1003|27.1291|27.6686|34.2308|30.7184|32.316|37.729|34.1699|25.7329|24.2335|18.1923|22.4134|25.789|22.9202|19.7249|22.4832|21.1348|26.6643|28.8157|30.9943|33.3943|33.1652|33.217|36.4811|33.4182|34.7164|37.4621|38.4337|39.3375|39.9291|42.1928|45.7688|42.653|46.3913|45.1284|39.6396|33.4306|28.9164|27.3153|14.3744|10.6529|18.5461|27.197|32.5081|33.3909|32.2733|34.1675|35.0558|37.0699|42.7238|37.1044|39.1425|48.1925|48.6518|47.685|48.3741|56.9713|63.3236|64.1624|77.3191|76.9206|81.2608|75.189|80.1511|67.7216|67.6269|64.5031|60.747|53.8632|53.8295|56.7353|65.9604|70.7395|75.636|81.5272|89.8488|84.6911|89.3105|97.3961|87.4946|100.7376|114.1726|109.7421|115.9456|80.0105|89.4675|94.6409|114.6217|134.9585|157.6584|160.27|156.8994|179.7911|134.1547|130.5642|143.5364|160.8014|170.4478|146.4771|184.6891|225.1934|229.7206|269.8587|296.0938|
2025-01-14 07:50:56|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:55|usa_0057|USB|total_return_price|0|0.7746|0.9023|0.9748|0.9487|0.9545|0.8228|0.9072|1.1349|1.1365|1.6398|1.5826|1.6055|1.8562|2.0593|1.6854|1.5395|1.8109|1.7525|2.1265|1.711|1.8198|1.8729|1.7007|1.7202|1.8833|2.0466|2.2628|2.0415|1.7965|2.0627|1.5097|1.5906|2.0763|1.967|2.2179|2.4217|2.7232|3.1229|3.0852|3.5375|3.7223|3.5626|3.5758|3.4892|3.6542|3.8076|4.1374|3.6708|4.2443|4.4017|5.1854|5.3651|6.468|6.3135|7.3017|7.4727|8.0192|9.4068|10.6684|12.3968|13.8487|14.5197|11.9008|11.924|11.4879|11.5126|10.2676|8.1721|7.5817|6.7392|8.0426|10.3904|10.5242|10.4266|10.2387|9.7521|10.6089|11.0716|8.9061|10.2659|9.277|12.0769|11.9272|14.9292|14.1809|14.2463|15.0783|16.4979|15.3428|15.7059|15.2623|16.4216|16.9387|17.3342|18.8346|20.7446|20.2731|19.3329|19.3216|19.1019|19.7223|17.2427|22.5403|15.9298|9.3336|11.4805|14.0365|14.4861|16.6869|14.4417|14.002|17.4991|17.2289|16.7142|15.504|17.8977|21.0909|21.5447|23.1104|21.6511|23.1341|24.8065|25.2596|28.0567|29.9254|30.4185|29.5451|31.9198|31.1875|31.1731|29.6378|31.0212|29.6951|29.7007|31.7934|38.2844|38.5863|39.114|40.597|40.8158|38.7024|38.5668|41.0009|35.7707|38.012|41.6291|44.2996|47.7977|28.1024|30.3897|29.9374|39.2636|46.9671|48.7325|51.2354|48.8135|46.5656|40.7184|36.0933|39.4755|33.0705|30.7662|31.246|41.3666|43.2102|38.8567|45.2561|47.83|
2025-01-14 07:50:57|usa_0062|LLY|total_return_price|0|1.3241|1.3782|1.343|1.2511|1.3511|1.3106|1.2214|1.4268|1.6808|1.87|1.87|2.4104|3.2479|3.5483|2.8856|3.2976|4.0873|4.2165|4.3453|3.5443|3.8478|3.8645|4.0886|3.9985|4.8448|5.1657|5.9443|6.563|6.2319|8.0639|6.9727|7.1863|7.7276|7.1449|7.978|8.4075|7.1998|6.6839|6.4527|6.3157|5.1244|5.2384|5.3899|6.4706|5.4939|6.3403|6.5332|7.4824|8.419|9.1163|10.5257|13.2691|15.4161|15.5105|15.483|17.724|19.9142|26.5694|29.3724|34.0653|29.2653|32.5227|38.6685|43.9861|42.1181|35.6511|31.972|33.3236|31.702|50.4268|41.1|47.2837|39.086|37.8544|41.4303|40.4657|39.4215|29.3185|28.9221|33.3552|30.1881|36.6223|31.7097|37.7389|36.0701|37.8345|32.7232|31.1203|28.7699|30.9623|29.9563|31.9077|31.404|31.63|32.8577|30.2567|31.4372|32.9458|33.8163|31.9724|31.1817|28.1713|27.1303|25.1616|21.1559|22.2383|21.5179|23.5911|24.2658|22.7596|25.1444|24.4538|24.8868|26.8972|26.8777|30.611|30.0315|32.3843|36.1872|38.0309|44.1936|38.5605|39.8719|40.802|47.5175|50.607|53.2134|57.0223|60.4763|69.9806|70.5706|71.5017|61.5321|67.7408|69.4796|64.0878|73.7825|72.6609|76.0031|75.5175|69.6925|77.3922|97.8649|106.0655|119.5788|102.67|104.2147|123.1844|130.691|155.4056|140.7922|161.4207|179.3565|221.3244|223.5191|268.0845|279.0958|317.0589|317.2306|359.9177|338.9537|464.0848|532.6629|579.1401|774.2702|902.6218|884.4751|772|
2025-01-14 07:50:59|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.714|3.8227|6.5272|7.1961|6.7055|5.9511|8.3664|5.1634|6.5306|3.1374|3.4407|6.5115|4.3496|6.3604|5.3849|5.8584|5.0208|6.4478|8.1107|9.8876|10.1994|12.2853|13.1733|17.4839|17.482|22.1215|14.1697|12.5534|15.668|16.4362|14.8314|11.1387|10.7851|11.4354|12.6067|12.2378|14.839|12.6219|11.3479|10.3934|8.5109|5.3089|4.7765|6.5144|8.9749|8.9483|10.2555|7.4575|9.2791|10.5835|11.8042|12.272|11.2148|11.5342|14.0328|15.976|18.3947|19.394|20.6194|19.6687|21.2184|20.8647|21.0073|19.0374|21.5359|21.3419|21.9352|22.9087|22.0832|24.83|21.5591|21.1525|29.7273|26.8269|30.3327|31.5526|34.7512|34.1006|36.3595|32.7633|29.8358|25.3631|33.684|35.9638|35.6134|33.1206|27.6979|48.504|48.3228|46.7526|57.1583|65.7293|65.3755|62.5605|54.0911|39.5421|35.104|39.7478|42.769|43.3257|42.9842|42.7892|52.0515|53.248|64.8366|61.95|
2025-01-14 07:51:02|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2666|0.3624|0.4432|0.4552|0.587|0.6559|0.5331|0.584|0.605|0.5526|0.6589|0.575|0.8535|0.9074|1.0062|1.117|1.3536|1.5812|1.3716|1.4195|1.8657|2.0034|1.8387|2.1711|2.5605|1.7339|2.6892|2.6892|3.5996|2.3748|2.3239|4.2944|3.6595|3.8392|4.2405|4.0668|4.4082|2.8634|3.6511|4.4331|4.7628|3.9559|3.906|4.9372|4.7053|5.5198|6.3554|7.2582|8.3353|8.7129|11.9519|9.9012|9.9012|9.6022|11.5034|14.4243|14.4742|13.0521|13.5772|12.0209|10.0583|10.043|7.8466|6.7081|6.0335|5.7|3.6262|4.2587|5.3243|7.9156|8.8394|9.3032|9.3533|9.8861|12.4849|14.4153|15.4613|14.6518|18.1487|22.1237|21.1712|20.2131|21.466|22.8805|26.4084|31.1164|31.7926|29.8733|31.6176|30.9368|33.7775|39.1275|44.4455|47.2488|50.0621|49.9496|47.9582|45.6145|46.9939|49.6458|49.782|46.0618|49.513|50.1803|42.5657|49.8726|56.8093|65.9199|74.6799|79.0674|79.0133|59.3556|66.8187|78.4386|98.1253|100.6525|103.402|102.4107|109.062|85.2499|72.0909|79.971|94.6916|99.8956|95.505|88.4638|93.5694|89.6027|76.9066|96.8907|91.25|
2025-01-14 07:51:02|usa_0063|ABT|total_return_price|0|0.3051|0.3415|0.3433|0.3211|0.2918|0.3096|0.2954|0.2963|0.3761|0.4071|0.4027|0.4852|0.6185|0.7788|0.612|0.6731|0.8965|0.9354|0.8918|0.7356|0.7223|0.7017|0.7624|0.7706|0.8878|0.9527|1.0595|1.1422|1.1158|1.4263|1.3584|1.5784|1.7012|1.8526|1.9474|2.5131|2.2426|2.2087|2.1188|2.3032|1.973|1.9909|2.1553|2.3628|2.1481|2.3739|2.6012|2.7389|3.0373|3.4792|3.7024|3.6535|3.6128|3.902|4.4694|4.6506|5.1904|6.1974|6.0192|6.2239|7.2055|7.8833|8.4352|9.5823|9.2139|8.8406|7.3401|7.3144|7.2087|9.0658|9.8592|10.1189|9.9452|10.2065|11.1196|12.0521|11.4583|8.2728|9.001|9.017|8.5796|10.106|9.9384|11.0122|9.8207|9.8636|10.3849|11.5817|11.7035|12.4464|10.8875|10.2579|11.1954|11.6589|13.1565|13.3666|15.4931|15.0397|15.2466|16.1596|16.0453|15.6197|17.195|16.1694|14.6625|14.7272|15.7657|17.486|17.3127|15.635|17.7871|16.5856|17.2984|18.9133|18.7185|20.9634|23.2476|24.8757|26.8712|26.0494|28.2098|27.9639|26.7167|30.985|31.3045|33.4448|34.1915|37.2079|38.4933|40.9868|33.75|37.9044|35.5276|33.5913|36.3603|33.2343|38.674|42.5905|47.011|50.5255|53.3024|54.5154|65.8669|65.2091|72.4041|76.4837|76.3776|79.6075|72.6284|84.5062|100.979|101.93|112.0148|108.758|111.2438|133.0475|112.2854|103.4846|92.5695|105.5308|97.7724|105.7912|94.4323|107.9164|111.9745|102.8768|113.4752|113.11|
2025-01-14 07:51:05|usa_0060|AXP|total_return_price|0|2.3627|2.7232|2.1068|1.864|1.8069|1.6426|1.9712|2.1497|2.3639|2.7139|2.3711|3.0541|3.9873|3.6512|3.3123|3.3612|4.4434|4.1204|4.3159|2.7705|2.9844|3.4015|3.4948|3.3868|4.0228|4.301|4.6728|4.5858|3.386|4.1311|2.838|2.852|3.9929|3.1853|3.6735|2.9856|3.3787|3.4826|3.3258|3.7819|4.2281|5.0271|5.6509|4.9085|4.4587|4.7701|5.6835|5.6155|6.6395|6.7604|8.5729|8.0416|9.6562|8.7723|9.1436|11.2816|11.9554|15.0141|16.4743|18.0683|18.6124|23.0363|15.7898|20.8747|24.1003|27.1291|27.6686|34.2308|30.7184|32.316|37.729|34.1699|25.7329|24.2335|18.1923|22.4134|25.789|22.9202|19.7249|22.4832|21.1348|26.6643|28.8157|30.9943|33.3943|33.1652|33.217|36.4811|33.4182|34.7164|37.4621|38.4337|39.3375|39.9291|42.1928|45.7688|42.653|46.3913|45.1284|39.6396|33.4306|28.9164|27.3153|14.3744|10.6529|18.5461|27.197|32.5081|33.3909|32.2733|34.1675|35.0558|37.0699|42.7238|37.1044|39.1425|48.1925|48.6518|47.685|48.3741|56.9713|63.3236|64.1624|77.3191|76.9206|81.2608|75.189|80.1511|67.7216|67.6269|64.5031|60.747|53.8632|53.8295|56.7353|65.9604|70.7395|75.636|81.5272|89.8488|84.6911|89.3105|97.3961|87.4946|100.7376|114.1726|109.7421|115.9456|80.0105|89.4675|94.6409|114.6217|134.9585|157.6584|160.27|156.8994|179.7911|134.1547|130.5642|143.5364|160.8014|170.4478|146.4771|184.6891|225.1934|229.7206|269.8587|296.0938|
2025-01-14 07:51:09|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:51:07|usa_0064|NKE|total_return_price|2|0.1852|0.1604|0.1439|0.1085|0.092|0.0967|0.0731|0.0861|0.105|0.118|0.125|0.1554|0.1671|0.1406|0.1346|0.1453|0.1644|0.2107|0.1539|0.2107|0.2414|0.2537|0.2847|0.3026|0.3851|0.53|0.6015|0.5807|0.8059|0.6742|0.7046|0.9948|0.826|1.0401|1.2313|1.5307|1.2187|1.5248|1.8209|1.5263|1.5386|1.1466|1.0227|1.1101|1.2705|1.3911|1.3846|1.564|1.7221|2.0288|2.5476|2.8622|4.4294|4.7731|5.0342|6.3737|5.0846|4.7484|4.3396|3.9215|4.1225|3.1171|3.6065|4.8489|5.5216|4.1998|4.1864|2.5955|3.9273|3.6351|3.9287|3.6088|3.8107|4.6492|4.9066|5.4851|5.0196|4.0415|4.203|4.3664|5.2876|5.3946|6.3831|6.9743|6.7865|7.2097|8.1258|8.3697|7.9355|7.6404|8.286|8.46|7.8579|7.9324|9.7564|10.3396|11.2732|11.229|13.1284|12.0807|13.7723|12.2506|10.8031|8.4661|11.6987|11.4073|13.4267|14.0455|15.0989|14.6567|18.1017|18.7776|17.8744|18.4095|20.5076|23.0973|23.3076|21.0532|21.0792|23.7465|26.976|27.5748|34.7385|34.5833|34.0766|34.9083|44.1254|43.4106|45.5685|50.0863|59.4382|55.4834|49.8732|52.211|45.4802|52.1077|48.4568|48.6233|55.63|61.9209|66.5279|76.5652|70.1782|80.0902|72.4518|79.5695|88.2647|84.6185|93.5612|106.4289|128.1256|128.7207|130.5882|157.9115|162.225|131.1252|114.3888|102.7081|106.1382|115.2964|102.4556|99.326|108.0466|102.1773|93.7809|82.5288|78.37||
2025-01-14 07:51:10|usa_0062|LLY|total_return_price|0|1.3241|1.3782|1.343|1.2511|1.3511|1.3106|1.2214|1.4268|1.6808|1.87|1.87|2.4104|3.2479|3.5483|2.8856|3.2976|4.0873|4.2165|4.3453|3.5443|3.8478|3.8645|4.0886|3.9985|4.8448|5.1657|5.9443|6.563|6.2319|8.0639|6.9727|7.1863|7.7276|7.1449|7.978|8.4075|7.1998|6.6839|6.4527|6.3157|5.1244|5.2384|5.3899|6.4706|5.4939|6.3403|6.5332|7.4824|8.419|9.1163|10.5257|13.2691|15.4161|15.5105|15.483|17.724|19.9142|26.5694|29.3724|34.0653|29.2653|32.5227|38.6685|43.9861|42.1181|35.6511|31.972|33.3236|31.702|50.4268|41.1|47.2837|39.086|37.8544|41.4303|40.4657|39.4215|29.3185|28.9221|33.3552|30.1881|36.6223|31.7097|37.7389|36.0701|37.8345|32.7232|31.1203|28.7699|30.9623|29.9563|31.9077|31.404|31.63|32.8577|30.2567|31.4372|32.9458|33.8163|31.9724|31.1817|28.1713|27.1303|25.1616|21.1559|22.2383|21.5179|23.5911|24.2658|22.7596|25.1444|24.4538|24.8868|26.8972|26.8777|30.611|30.0315|32.3843|36.1872|38.0309|44.1936|38.5605|39.8719|40.802|47.5175|50.607|53.2134|57.0223|60.4763|69.9806|70.5706|71.5017|61.5321|67.7408|69.4796|64.0878|73.7825|72.6609|76.0031|75.5175|69.6925|77.3922|97.8649|106.0655|119.5788|102.67|104.2147|123.1844|130.691|155.4056|140.7922|161.4207|179.3565|221.3244|223.5191|268.0845|279.0958|317.0589|317.2306|359.9177|338.9537|464.0848|532.6629|579.1401|774.2702|902.6218|884.4751|772|
2025-01-14 07:51:12|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0502|35.5643|32.5725|30.5917|29.32|30.6742|29.7727|30.341|27.3796|28.8076|32.2455|32.8568|33.3678|33.7629|30.6177|34.3322|34.5213|40.4778|38.0702|40.9343|41.715|47.1142|40.2702|38.4601|38.6197|42.1571|44.7529|46.6299|40.9611|42.897|40.3309|42.248|43.707|41.395|43.011|36.4367|37.5463|33.2234|29.9612|30.6934|34.9703|35.8051|40.5326|36.0486|42.5652|46.6423|48.0958|47.5274|41.4854|48.433|53.8157|52.8998|48.4311|50.3006|59.04|59.8555|63.6916|73.7007|68.7843|72.9931|70.3739|80.0898|70.3385|70.8368|72.6537|71.3397|78.8151|81.114|82.9322|87.5458|82.5692|85.7783|93.8398|93.797|83.0883|84.9981|94.1227|79.2809|91.6291|85.4937|100.038|98.4958|79.3836|95.4661|143.9904|146.4073|148.7253|182.8259|160.9295|190.3573|191.8478|164.6946|146.8394|159.4983|179.5535|167.5045|146.9765|149.9952|143.381|133.4866|134.6824|126.1|
2025-01-14 07:51:14|usa_0063|ABT|total_return_price|0|0.3051|0.3415|0.3433|0.3211|0.2918|0.3096|0.2954|0.2963|0.3761|0.4071|0.4027|0.4852|0.6185|0.7788|0.612|0.6731|0.8965|0.9354|0.8918|0.7356|0.7223|0.7017|0.7624|0.7706|0.8878|0.9527|1.0595|1.1422|1.1158|1.4263|1.3584|1.5784|1.7012|1.8526|1.9474|2.5131|2.2426|2.2087|2.1188|2.3032|1.973|1.9909|2.1553|2.3628|2.1481|2.3739|2.6012|2.7389|3.0373|3.4792|3.7024|3.6535|3.6128|3.902|4.4694|4.6506|5.1904|6.1974|6.0192|6.2239|7.2055|7.8833|8.4352|9.5823|9.2139|8.8406|7.3401|7.3144|7.2087|9.0658|9.8592|10.1189|9.9452|10.2065|11.1196|12.0521|11.4583|8.2728|9.001|9.017|8.5796|10.106|9.9384|11.0122|9.8207|9.8636|10.3849|11.5817|11.7035|12.4464|10.8875|10.2579|11.1954|11.6589|13.1565|13.3666|15.4931|15.0397|15.2466|16.1596|16.0453|15.6197|17.195|16.1694|14.6625|14.7272|15.7657|17.486|17.3127|15.635|17.7871|16.5856|17.2984|18.9133|18.7185|20.9634|23.2476|24.8757|26.8712|26.0494|28.2098|27.9639|26.7167|30.985|31.3045|33.4448|34.1915|37.2079|38.4933|40.9868|33.75|37.9044|35.5276|33.5913|36.3603|33.2343|38.674|42.5905|47.011|50.5255|53.3024|54.5154|65.8669|65.2091|72.4041|76.4837|76.3776|79.6075|72.6284|84.5062|100.979|101.93|112.0148|108.758|111.2438|133.0475|112.2854|103.4846|92.5695|105.5308|97.7724|105.7912|94.4323|107.9164|111.9745|102.8768|113.4752|113.11|
2025-01-14 07:51:16|usa_0067|COST|total_return_price|2|2.5784|2.6739|2.4925|2.0914|2.3874|3.2469|3.075|4.3546|4.5456|4.3546|4.8894|5.6534|8.2127|5.577|5.5006|6.7612|6.6084|7.6397|4.1254|6.1118|5.5388|5.6343|5.9972|5.6534|7.0317|7.0317|7.3872|6.0441|6.0639|5.254|6.0441|6.5379|8.7699|10.034|8.8093|8.5328|5.333|4.859|6.1626|5.2935|4.622|6.0046|6.4218|6.7156|4.4491|5.2676|5.163|4.5754|4.7429|5.6663|5.7083|5.7922|6.7156|6.6737|7.8069|8.6044|11.3326|12.1091|14.8793|16.4113|19.4334|15.8027|21.0703|26.9675|24.3442|25.0997|30.787|33.3264|21.4481|23.127|21.9098|28.0378|26.1305|25.1232|27.4535|27.7087|26.3723|22.4369|21.6915|20.4961|25.0158|21.6579|24.0554|26.097|25.5205|27.7901|32.8732|31.5817|30.8459|29.575|34.1182|35.0469|36.3215|32.1895|36.0695|38.6351|39.1407|42.9038|46.9326|43.214|49.8822|47.0191|36.1989|29.8865|34.3807|36.2573|42.7385|43.6284|41.8252|40.7163|48.8799|54.2195|59.9694|57.286|62.3946|63.1297|63.5815|72.2379|76.9245|80.4962|87.368|89.3842|100.473|93.813|93.4719|97.8442|115.1448|123.3061|119.9668|118.1538|136.5346|127.2446|126.5492|138.2503|128.4263|151.9943|161.5056|140.7489|166.1053|172.3925|179.543|211.6665|210.4859|199.6111|219.219|270.3061|275.5345|258.9209|284.74|321.6055|363.1062|315.4399|361.2599|435.8229|516.9257|498.3879|448.2166|502.8051|520.2588|467.9414|495.4343|532.9704|576.1955|740.658|807.6655|891.1958|971.88||
2025-01-14 07:51:18|usa_0064|NKE|total_return_price|2|0.1852|0.1604|0.1439|0.1085|0.092|0.0967|0.0731|0.0861|0.105|0.118|0.125|0.1554|0.1671|0.1406|0.1346|0.1453|0.1644|0.2107|0.1539|0.2107|0.2414|0.2537|0.2847|0.3026|0.3851|0.53|0.6015|0.5807|0.8059|0.6742|0.7046|0.9948|0.826|1.0401|1.2313|1.5307|1.2187|1.5248|1.8209|1.5263|1.5386|1.1466|1.0227|1.1101|1.2705|1.3911|1.3846|1.564|1.7221|2.0288|2.5476|2.8622|4.4294|4.7731|5.0342|6.3737|5.0846|4.7484|4.3396|3.9215|4.1225|3.1171|3.6065|4.8489|5.5216|4.1998|4.1864|2.5955|3.9273|3.6351|3.9287|3.6088|3.8107|4.6492|4.9066|5.4851|5.0196|4.0415|4.203|4.3664|5.2876|5.3946|6.3831|6.9743|6.7865|7.2097|8.1258|8.3697|7.9355|7.6404|8.286|8.46|7.8579|7.9324|9.7564|10.3396|11.2732|11.229|13.1284|12.0807|13.7723|12.2506|10.8031|8.4661|11.6987|11.4073|13.4267|14.0455|15.0989|14.6567|18.1017|18.7776|17.8744|18.4095|20.5076|23.0973|23.3076|21.0532|21.0792|23.7465|26.976|27.5748|34.7385|34.5833|34.0766|34.9083|44.1254|43.4106|45.5685|50.0863|59.4382|55.4834|49.8732|52.211|45.4802|52.1077|48.4568|48.6233|55.63|61.9209|66.5279|76.5652|70.1782|80.0902|72.4518|79.5695|88.2647|84.6185|93.5612|106.4289|128.1256|128.7207|130.5882|157.9115|162.225|131.1252|114.3888|102.7081|106.1382|115.2964|102.4556|99.326|108.0466|102.1773|93.7809|82.5288|78.37||
2025-01-14 07:51:20|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5045|32.687|29.4225|34.5265|22.8054|25.16|26.2681|27.4505|35.2947|35.0284|38.1285|35.8885|39.2825|31.4934|30.0175|29.6974|31.9971|33.5599|30.4415|29.2404|30.9649|33.8557|42.27|48.58|
2025-01-14 07:51:22|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0502|35.5643|32.5725|30.5917|29.32|30.6742|29.7727|30.341|27.3796|28.8076|32.2455|32.8568|33.3678|33.7629|30.6177|34.3322|34.5213|40.4778|38.0702|40.9343|41.715|47.1142|40.2702|38.4601|38.6197|42.1571|44.7529|46.6299|40.9611|42.897|40.3309|42.248|43.707|41.395|43.011|36.4367|37.5463|33.2234|29.9612|30.6934|34.9703|35.8051|40.5326|36.0486|42.5652|46.6423|48.0958|47.5274|41.4854|48.433|53.8157|52.8998|48.4311|50.3006|59.04|59.8555|63.6916|73.7007|68.7843|72.9931|70.3739|80.0898|70.3385|70.8368|72.6537|71.3397|78.8151|81.114|82.9322|87.5458|82.5692|85.7783|93.8398|93.797|83.0883|84.9981|94.1227|79.2809|91.6291|85.4937|100.038|98.4958|79.3836|95.4661|143.9904|146.4073|148.7253|182.8259|160.9295|190.3573|191.8478|164.6946|146.8394|159.4983|179.5535|167.5045|146.9765|149.9952|143.381|133.4866|134.6824|126.1|
2025-01-14 07:51:22|usa_0070|CL|total_return_price|0|0.579|0.5918|0.6014|0.5502|0.579|0.5886|0.6046|0.6366|0.6366|0.6814|0.6846|0.8381|0.9637|1.1093|0.9643|1.0858|1.241|1.2675|1.3915|1.0769|1.1868|1.2223|1.2649|1.3386|1.3744|1.4933|1.7547|1.8627|1.7584|2.0368|1.7834|2.2259|2.3197|2.2464|2.6541|3.0269|3.0754|3.2407|3.6222|3.5309|4.2112|3.7297|3.3926|4.0463|3.777|3.4316|3.8388|4.223|4.4288|4.9365|4.5294|4.808|5.3652|5.8745|6.0567|6.4649|7.016|9.2192|9.9021|10.4827|12.4036|12.6392|9.867|13.4205|13.3415|14.3597|13.3471|19.015|16.5343|17.6094|13.9204|19.0982|16.3943|17.553|17.3901|17.2938|17.1686|15.085|16.3227|15.9134|16.5822|17.7255|17.1682|15.4386|17.076|18.1653|14.1233|16.0778|16.4746|15.8493|16.8582|17.6142|18.4359|19.4492|20.2681|21.4066|22.0215|21.4973|23.7684|26.1097|26.2188|23.3747|25.6385|23.4706|20.3251|24.556|26.6379|28.8486|30.108|27.9878|27.4881|28.9422|29.279|31.9178|32.5939|34.1738|36.4022|39.0013|40.4074|39.6195|44.9879|43.9249|45.7304|50.5591|50.561|53.4272|51.3732|54.8066|55.2137|52.375|51.1|53.9503|57.5641|59.9682|61.0576|54.1875|60.9552|62.072|61.3399|63.8784|61.0015|55.4782|57.6792|51.6192|59.8432|62.9682|64.9598|61.2184|59.3711|65.9427|69.8541|77.8506|72.1695|74.8959|69.9586|79.4709|70.9985|75.474|66.5633|75.1474|72.1265|74.413|69.1193|77.9901|88.6333|96.0673|103.2937|90.91|
2025-01-14 07:51:24|usa_0067|COST|total_return_price|2|2.5784|2.6739|2.4925|2.0914|2.3874|3.2469|3.075|4.3546|4.5456|4.3546|4.8894|5.6534|8.2127|5.577|5.5006|6.7612|6.6084|7.6397|4.1254|6.1118|5.5388|5.6343|5.9972|5.6534|7.0317|7.0317|7.3872|6.0441|6.0639|5.254|6.0441|6.5379|8.7699|10.034|8.8093|8.5328|5.333|4.859|6.1626|5.2935|4.622|6.0046|6.4218|6.7156|4.4491|5.2676|5.163|4.5754|4.7429|5.6663|5.7083|5.7922|6.7156|6.6737|7.8069|8.6044|11.3326|12.1091|14.8793|16.4113|19.4334|15.8027|21.0703|26.9675|24.3442|25.0997|30.787|33.3264|21.4481|23.127|21.9098|28.0378|26.1305|25.1232|27.4535|27.7087|26.3723|22.4369|21.6915|20.4961|25.0158|21.6579|24.0554|26.097|25.5205|27.7901|32.8732|31.5817|30.8459|29.575|34.1182|35.0469|36.3215|32.1895|36.0695|38.6351|39.1407|42.9038|46.9326|43.214|49.8822|47.0191|36.1989|29.8865|34.3807|36.2573|42.7385|43.6284|41.8252|40.7163|48.8799|54.2195|59.9694|57.286|62.3946|63.1297|63.5815|72.2379|76.9245|80.4962|87.368|89.3842|100.473|93.813|93.4719|97.8442|115.1448|123.3061|119.9668|118.1538|136.5346|127.2446|126.5492|138.2503|128.4263|151.9943|161.5056|140.7489|166.1053|172.3925|179.543|211.6665|210.4859|199.6111|219.219|270.3061|275.5345|258.9209|284.74|321.6055|363.1062|315.4399|361.2599|435.8229|516.9257|498.3879|448.2166|502.8051|520.2588|467.9414|495.4343|532.9704|576.1955|740.658|807.6655|891.1958|971.88||
2025-01-14 07:51:28|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5045|32.687|29.4225|34.5265|22.8054|25.16|26.2681|27.4505|35.2947|35.0284|38.1285|35.8885|39.2825|31.4934|30.0175|29.6974|31.9971|33.5599|30.4415|29.2404|30.9649|33.8557|42.27|48.58|
2025-01-14 07:51:27|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2018|9.9856|10.5265|12.0405|12.3332|12.402|12.383|9.5742|10.4433|9.4562|10.3627|10.5753|10.3675|10.7399|12.1006|11.0056|11.0181|10.6487|9.864|10.8907|11.1596|12.4445|13.2214|11.7832|13.2201|13.1787|13.0083|11.8644|11.6672|13.0234|10.8731|9.1561|10.7891|11.3926|11.8653|13.5242|13.2111|14.3722|14.6808|14.9109|16.4171|16.6353|18.1516|18.8905|19.4129|20.9709|20.0321|22.2066|22.4671|25.2184|27.499|27.3554|29.6557|27.5827|30.2512|29.2929|33.3553|33.378|36.5677|33.064|36.6754|35.7338|36.8565|36.4949|37.7698|34.1766|36.3788|34.7425|34.888|37.2883|35.2191|43.729|48.398|49.0042|49.013|42.5884|46.4487|51.0997|51.7149|53.7501|57.4901|53.9458|59.4652|58.6094|55.9084|54.1218|62.3077|66.228|70.5636|67.1598|68.9213|68.8815|66.4614|74.0354|59.5265|
2025-01-14 07:51:29|usa_0070|CL|total_return_price|0|0.579|0.5918|0.6014|0.5502|0.579|0.5886|0.6046|0.6366|0.6366|0.6814|0.6846|0.8381|0.9637|1.1093|0.9643|1.0858|1.241|1.2675|1.3915|1.0769|1.1868|1.2223|1.2649|1.3386|1.3744|1.4933|1.7547|1.8627|1.7584|2.0368|1.7834|2.2259|2.3197|2.2464|2.6541|3.0269|3.0754|3.2407|3.6222|3.5309|4.2112|3.7297|3.3926|4.0463|3.777|3.4316|3.8388|4.223|4.4288|4.9365|4.5294|4.808|5.3652|5.8745|6.0567|6.4649|7.016|9.2192|9.9021|10.4827|12.4036|12.6392|9.867|13.4205|13.3415|14.3597|13.3471|19.015|16.5343|17.6094|13.9204|19.0982|16.3943|17.553|17.3901|17.2938|17.1686|15.085|16.3227|15.9134|16.5822|17.7255|17.1682|15.4386|17.076|18.1653|14.1233|16.0778|16.4746|15.8493|16.8582|17.6142|18.4359|19.4492|20.2681|21.4066|22.0215|21.4973|23.7684|26.1097|26.2188|23.3747|25.6385|23.4706|20.3251|24.556|26.6379|28.8486|30.108|27.9878|27.4881|28.9422|29.279|31.9178|32.5939|34.1738|36.4022|39.0013|40.4074|39.6195|44.9879|43.9249|45.7304|50.5591|50.561|53.4272|51.3732|54.8066|55.2137|52.375|51.1|53.9503|57.5641|59.9682|61.0576|54.1875|60.9552|62.072|61.3399|63.8784|61.0015|55.4782|57.6792|51.6192|59.8432|62.9682|64.9598|61.2184|59.3711|65.9427|69.8541|77.8506|72.1695|74.8959|69.9586|79.4709|70.9985|75.474|66.5633|75.1474|72.1265|74.413|69.1193|77.9901|88.6333|96.0673|103.2937|90.91|
2025-01-14 07:51:30|usa_0072|TXN|total_return_price|0|1.7997|1.3051|1.2434|1.519|1.5128|1.411|1.3627|1.3092|1.2187|1.048|1.0027|1.1616|1.3031|1.3203|1.2248|1.324|2.0848|2.0581|2.5333|1.8955|1.5908|1.6652|1.4233|1.4168|1.3758|1.3643|1.3486|1.2631|1.2825|1.4085|1.0063|1.366|1.4399|1.2073|1.0321|1.1311|1.2065|1.3057|1.619|1.7471|2.1895|2.6334|2.852|2.406|2.9341|3.0295|2.6009|2.874|3.4063|5.1646|6.1628|3.9947|3.9462|3.8817|4.3177|5.0065|5.8933|6.6292|10.6698|7.1202|8.564|9.2395|8.3702|13.5959|15.7849|23.0787|26.198|30.8731|51.0098|43.8092|30.1064|30.2406|19.7855|20.1298|15.9733|17.9168|21.1961|15.1869|9.4736|9.6407|10.5282|11.3324|14.6969|18.9521|18.8621|15.6226|13.7617|15.9384|16.5199|18.2104|22.0099|20.8439|21.1249|19.7236|21.6731|18.7969|19.6708|24.6475|24.0198|21.995|18.6783|18.6688|14.3132|10.3908|11.1337|14.4548|16.1502|17.8559|16.8524|16.1057|18.8647|22.6905|24.2205|23.0917|18.8254|20.6765|23.9989|20.5953|19.9056|22.3148|25.7946|25.5346|29.7333|32.6436|35.3066|36.0114|36.1652|40.8308|43.9443|39.827|38.5501|42.9476|45.3327|49.7774|56.0591|58.7142|65.2329|62.6799|73.4807|86.1606|86.1812|92.0077|90.0333|79.9834|90.4633|98.5206|111.6128|111.6275|87.5791|112.1466|126.9879|147.0149|170.309|174.2483|175.1381|172.788|169.3271|142.7622|144.7594|155.7555|176.6043|172.233|153.2008|165.7379|170.7207|192.0077|205.2189|187.51|
2025-01-14 07:51:33|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2018|9.9856|10.5265|12.0405|12.3332|12.402|12.383|9.5742|10.4433|9.4562|10.3627|10.5753|10.3675|10.7399|12.1006|11.0056|11.0181|10.6487|9.864|10.8907|11.1596|12.4445|13.2214|11.7832|13.2201|13.1787|13.0083|11.8644|11.6672|13.0234|10.8731|9.1561|10.7891|11.3926|11.8653|13.5242|13.2111|14.3722|14.6808|14.9109|16.4171|16.6353|18.1516|18.8905|19.4129|20.9709|20.0321|22.2066|22.4671|25.2184|27.499|27.3554|29.6557|27.5827|30.2512|29.2929|33.3553|33.378|36.5677|33.064|36.6754|35.7338|36.8565|36.4949|37.7698|34.1766|36.3788|34.7425|34.888|37.2883|35.2191|43.729|48.398|49.0042|49.013|42.5884|46.4487|51.0997|51.7149|53.7501|57.4901|53.9458|59.4652|58.6094|55.9084|54.1218|62.3077|66.228|70.5636|67.1598|68.9213|68.8815|66.4614|74.0354|59.5265|
2025-01-14 07:51:34|usa_0073|F|total_return_price|0|0.1432|0.2006|0.2191|0.2257|0.1952|0.1927|0.2436|0.2549|0.2367|0.2521|0.2472|0.324|0.4727|0.4912|0.4855|0.5318|0.8174|0.9838|0.9938|0.7967|0.9372|1.2063|1.1966|1.2189|1.2283|1.2728|1.3922|1.2468|1.417|1.373|1.0193|0.9402|1.2357|1.422|1.225|1.1959|1.6896|2.0726|1.8305|2.0435|2.5367|2.6032|2.8114|3.3443|3.0968|3.178|3.0493|3.14|3.0809|3.4792|3.709|3.5134|4.2723|4.0951|4.037|4.2583|4.229|5.2309|6.3244|6.9194|9.3732|13.0234|10.4607|13.2009|12.8623|12.9133|11.614|12.4571|10.8602|10.701|11.1739|10.4691|12.6964|11.1979|8.0081|7.3242|7.736|7.5533|4.6617|4.4775|3.6587|5.3993|5.3406|7.9985|6.8265|7.9124|7.1605|7.5184|5.8629|5.3556|5.2046|4.1257|4.3038|3.7997|4.4682|4.1478|4.3577|5.2027|4.6891|3.717|3.1592|2.6566|2.872|1.2648|1.4526|3.3525|3.9821|5.5231|6.9425|5.5673|6.7602|9.2732|8.2349|7.6163|5.3408|5.9428|6.9171|5.3404|5.5207|7.2859|7.4529|8.8323|9.6883|8.9119|9.0823|10.1156|8.7402|9.2414|9.7211|9.1258|8.3346|8.742|8.6585|8.1509|7.9125|8.0509|7.8502|7.6484|8.2866|8.754|7.957|8.0564|6.8265|5.7472|6.711|7.9468|7.2218|7.4525|3.9363|4.955|5.4277|7.1636|9.9834|12.1105|11.54|17.0122|13.9218|9.2242|9.3748|9.8364|11.3287|13.7733|11.4294|11.3926|12.7462|12.1822|10.4184|9.9|
2025-01-14 07:51:35|usa_0072|TXN|total_return_price|0|1.7997|1.3051|1.2434|1.519|1.5128|1.411|1.3627|1.3092|1.2187|1.048|1.0027|1.1616|1.3031|1.3203|1.2248|1.324|2.0848|2.0581|2.5333|1.8955|1.5908|1.6652|1.4233|1.4168|1.3758|1.3643|1.3486|1.2631|1.2825|1.4085|1.0063|1.366|1.4399|1.2073|1.0321|1.1311|1.2065|1.3057|1.619|1.7471|2.1895|2.6334|2.852|2.406|2.9341|3.0295|2.6009|2.874|3.4063|5.1646|6.1628|3.9947|3.9462|3.8817|4.3177|5.0065|5.8933|6.6292|10.6698|7.1202|8.564|9.2395|8.3702|13.5959|15.7849|23.0787|26.198|30.8731|51.0098|43.8092|30.1064|30.2406|19.7855|20.1298|15.9733|17.9168|21.1961|15.1869|9.4736|9.6407|10.5282|11.3324|14.6969|18.9521|18.8621|15.6226|13.7617|15.9384|16.5199|18.2104|22.0099|20.8439|21.1249|19.7236|21.6731|18.7969|19.6708|24.6475|24.0198|21.995|18.6783|18.6688|14.3132|10.3908|11.1337|14.4548|16.1502|17.8559|16.8524|16.1057|18.8647|22.6905|24.2205|23.0917|18.8254|20.6765|23.9989|20.5953|19.9056|22.3148|25.7946|25.5346|29.7333|32.6436|35.3066|36.0114|36.1652|40.8308|43.9443|39.827|38.5501|42.9476|45.3327|49.7774|56.0591|58.7142|65.2329|62.6799|73.4807|86.1606|86.1812|92.0077|90.0333|79.9834|90.4633|98.5206|111.6128|111.6275|87.5791|112.1466|126.9879|147.0149|170.309|174.2483|175.1381|172.788|169.3271|142.7622|144.7594|155.7555|176.6043|172.233|153.2008|165.7379|170.7207|192.0077|205.2189|187.51|
2025-01-14 07:51:38|usa_0073|F|total_return_price|0|0.1432|0.2006|0.2191|0.2257|0.1952|0.1927|0.2436|0.2549|0.2367|0.2521|0.2472|0.324|0.4727|0.4912|0.4855|0.5318|0.8174|0.9838|0.9938|0.7967|0.9372|1.2063|1.1966|1.2189|1.2283|1.2728|1.3922|1.2468|1.417|1.373|1.0193|0.9402|1.2357|1.422|1.225|1.1959|1.6896|2.0726|1.8305|2.0435|2.5367|2.6032|2.8114|3.3443|3.0968|3.178|3.0493|3.14|3.0809|3.4792|3.709|3.5134|4.2723|4.0951|4.037|4.2583|4.229|5.2309|6.3244|6.9194|9.3732|13.0234|10.4607|13.2009|12.8623|12.9133|11.614|12.4571|10.8602|10.701|11.1739|10.4691|12.6964|11.1979|8.0081|7.3242|7.736|7.5533|4.6617|4.4775|3.6587|5.3993|5.3406|7.9985|6.8265|7.9124|7.1605|7.5184|5.8629|5.3556|5.2046|4.1257|4.3038|3.7997|4.4682|4.1478|4.3577|5.2027|4.6891|3.717|3.1592|2.6566|2.872|1.2648|1.4526|3.3525|3.9821|5.5231|6.9425|5.5673|6.7602|9.2732|8.2349|7.6163|5.3408|5.9428|6.9171|5.3404|5.5207|7.2859|7.4529|8.8323|9.6883|8.9119|9.0823|10.1156|8.7402|9.2414|9.7211|9.1258|8.3346|8.742|8.6585|8.1509|7.9125|8.0509|7.8502|7.6484|8.2866|8.754|7.957|8.0564|6.8265|5.7472|6.711|7.9468|7.2218|7.4525|3.9363|4.955|5.4277|7.1636|9.9834|12.1105|11.54|17.0122|13.9218|9.2242|9.3748|9.8364|11.3287|13.7733|11.4294|11.3926|12.7462|12.1822|10.4184|9.9|
2025-01-14 07:51:38|usa_0075|OXY|total_return_price|0|1.8247|2.2926|2.2341|2.3277|3.0646|2.6786|2.854|2.6201|2.7956|3.1816|2.9242|2.9563|2.3828|2.6767|2.9287|2.8792|3.5684|4.0941|3.8211|2.7735|3.0621|3.1681|3.1396|3.1889|3.4739|3.6035|4.0034|4.074|3.8519|3.7103|2.9244|2.8019|2.8759|3.3616|3.694|2.8631|3.1257|3.2248|2.9356|2.8731|3.7657|3.6365|3.6159|3.0238|2.9109|3.4538|3.8893|3.6135|4.1611|4.4015|4.2587|4.2107|5.3031|4.9803|4.7558|4.8077|5.1166|5.2656|5.5076|6.2782|6.3411|5.8978|4.7602|3.7868|4.1104|4.8829|5.4082|5.1233|4.989|5.1222|5.3669|6.0372|6.2264|6.7468|6.2332|6.8609|7.6094|7.8978|7.5414|7.6318|8.1098|9.154|9.6879|11.6971|12.8319|13.5702|15.7705|16.5415|20.2622|21.9981|24.5228|23.0324|26.8251|29.8054|28.0918|28.6421|29.0692|34.2561|38.0956|45.941|43.807|53.9959|42.5263|36.4757|34.0639|40.4861|48.4607|50.5062|52.708|48.3438|49.32|62.0568|66.4066|66.4346|45.9225|60.4794|61.8114|56.0599|56.6352|50.8002|52.3912|60.0805|63.4542|64.9765|65.6148|71.1987|67.2011|59.2334|54.1448|58.2352|50.0734|51.7386|52.9518|59.0452|57.5429|56.8226|51.1452|48.9312|53.1397|61.6443|55.0133|71.5036|70.9265|53.6004|58.5037|45.1527|40.6414|38.4405|11.1291|17.5976|9.6352|16.6706|25.6453|30.1354|28.5181|27.9584|54.8515|57.0277|59.6368|61.2564|60.8881|57.5202|63.6426|58.7585|64.1855|62.4808|51.3073|49.41|
2025-01-14 07:51:42|usa_0075|OXY|total_return_price|0|1.8247|2.2926|2.2341|2.3277|3.0646|2.6786|2.854|2.6201|2.7956|3.1816|2.9242|2.9563|2.3828|2.6767|2.9287|2.8792|3.5684|4.0941|3.8211|2.7735|3.0621|3.1681|3.1396|3.1889|3.4739|3.6035|4.0034|4.074|3.8519|3.7103|2.9244|2.8019|2.8759|3.3616|3.694|2.8631|3.1257|3.2248|2.9356|2.8731|3.7657|3.6365|3.6159|3.0238|2.9109|3.4538|3.8893|3.6135|4.1611|4.4015|4.2587|4.2107|5.3031|4.9803|4.7558|4.8077|5.1166|5.2656|5.5076|6.2782|6.3411|5.8978|4.7602|3.7868|4.1104|4.8829|5.4082|5.1233|4.989|5.1222|5.3669|6.0372|6.2264|6.7468|6.2332|6.8609|7.6094|7.8978|7.5414|7.6318|8.1098|9.154|9.6879|11.6971|12.8319|13.5702|15.7705|16.5415|20.2622|21.9981|24.5228|23.0324|26.8251|29.8054|28.0918|28.6421|29.0692|34.2561|38.0956|45.941|43.807|53.9959|42.5263|36.4757|34.0639|40.4861|48.4607|50.5062|52.708|48.3438|49.32|62.0568|66.4066|66.4346|45.9225|60.4794|61.8114|56.0599|56.6352|50.8002|52.3912|60.0805|63.4542|64.9765|65.6148|71.1987|67.2011|59.2334|54.1448|58.2352|50.0734|51.7386|52.9518|59.0452|57.5429|56.8226|51.1452|48.9312|53.1397|61.6443|55.0133|71.5036|70.9265|53.6004|58.5037|45.1527|40.6414|38.4405|11.1291|17.5976|9.6352|16.6706|25.6453|30.1354|28.5181|27.9584|54.8515|57.0277|59.6368|61.2564|60.8881|57.5202|63.6426|58.7585|64.1855|62.4808|51.3073|49.41|
2025-01-14 07:51:44|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0269|13.5586|10.3684|9.9253|10.6342|10.9887|11.1659|8.1972|9.4822|8.6846|10.1911|||10.6059|10.5633|16.0222|18.5674|14.7816|11.6622|13.6473|10.8753|12.4208|15.0014|17.6528|16.3767|17.4472|18.5036|18.3901|18.1136|16.5043|17.2983|20.4066|23.4346|20.1985|21.282|24.4492|25.9583|29.7018|29.8977|25.3374|25.8432|29.9268|30.3227|23.0741|21.7409|22.2921|24.5787|31.1598|30.3474|28.7372|28.0326|33.5093|39.8213|44.7535|41.7902|45.7158|46.9863|45.5476|49.1372|54.8092|60.006|66.9718|58.9297|64.0248|68.8844|68.1233|67.7971|73.1849|76.3215|82.2872|80.7706|92.8532|86.8258|104.0292|100.5578|105.5178|108.2301|111.1116|116.7265|133.4049|145.1221|141.6108|153.7315|150.9615|148.0803|164.7482|183.3445|186.9104|168.4462|188.9106|225.6293|235.1606|237.6788|268.1188|320.7144|341.5844|302.8186|286.8437|278.2191|291.5371|258.3137|298.7522|317.3315|327.8694|370.1975|279.918|340.5638|362.37||
2025-01-14 07:51:46|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0269|13.5586|10.3684|9.9253|10.6342|10.9887|11.1659|8.1972|9.4822|8.6846|10.1911|||10.6059|10.5633|16.0222|18.5674|14.7816|11.6622|13.6473|10.8753|12.4208|15.0014|17.6528|16.3767|17.4472|18.5036|18.3901|18.1136|16.5043|17.2983|20.4066|23.4346|20.1985|21.282|24.4492|25.9583|29.7018|29.8977|25.3374|25.8432|29.9268|30.3227|23.0741|21.7409|22.2921|24.5787|31.1598|30.3474|28.7372|28.0326|33.5093|39.8213|44.7535|41.7902|45.7158|46.9863|45.5476|49.1372|54.8092|60.006|66.9718|58.9297|64.0248|68.8844|68.1233|67.7971|73.1849|76.3215|82.2872|80.7706|92.8532|86.8258|104.0292|100.5578|105.5178|108.2301|111.1116|116.7265|133.4049|145.1221|141.6108|153.7315|150.9615|148.0803|164.7482|183.3445|186.9104|168.4462|188.9106|225.6293|235.1606|237.6788|268.1188|320.7144|341.5844|302.8186|286.8437|278.2191|291.5371|258.3137|298.7522|317.3315|327.8694|370.1975|279.918|340.5638|362.37||
2025-01-14 07:51:47|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.7135|4.2876|4.5435|4.4628|4.3157|4.4344|4.5708|4.7164|4.6297|4.4929|4.8746|5.2258|6.4835|6.4443|6.9483|7.2932|7.3567|7.8392|7.5642|7.0524|6.8837|6.7667|6.3806|5.7617|6.0368|6.4615|6.0991|6.5797|6.9102|7.533|9.019|8.2566|9.1827|10.413|11.9722|11.814|11.4668|12.2974|13.6271|15.4565|16.671|21.2992|19.0396|20.1291|24.5751|23.2968|28.1972|29.1257|30.4224|33.7519|33.6211|37.1093|41.8476|46.3257|39.0682|42.4328|37.2051|40.2609|39.3398|42.8866|23.8957|16.2989|24.5037|33.6635|39.2822|41.6788|40.3983|46.7292|50.5541|54.8908|59.9728|57.1734|67.6541|77.0061|82.8517|81.379|85.4032|86.3024|86.5443|81.8789|84.7716|92.1369|100.0954|99.7517|111.285|120.4187|107.369|114.9368|122.6572|132.1978|139.1512|133.8324|115.9113|113.3215|107.7538|108.4719|117.0497|106.5223|118.9539|124.9498|120.0382|131.6612|116.792|115.3802|111.9442|41.8592|52.1752|50.3481|68.6877|91.6347|106.2743|108.2131|134.4334|112.1048|82.1266|78.9895|104.9822|101.5545|106.486|101.2787|135.6827|150.7876|148.1959|167.0893|172.21|
2025-01-14 07:51:48|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.7135|4.2876|4.5435|4.4628|4.3157|4.4344|4.5708|4.7164|4.6297|4.4929|4.8746|5.2258|6.4835|6.4443|6.9483|7.2932|7.3567|7.8392|7.5642|7.0524|6.8837|6.7667|6.3806|5.7617|6.0368|6.4615|6.0991|6.5797|6.9102|7.533|9.019|8.2566|9.1827|10.413|11.9722|11.814|11.4668|12.2974|13.6271|15.4565|16.671|21.2992|19.0396|20.1291|24.5751|23.2968|28.1972|29.1257|30.4224|33.7519|33.6211|37.1093|41.8476|46.3257|39.0682|42.4328|37.2051|40.2609|39.3398|42.8866|23.8957|16.2989|24.5037|33.6635|39.2822|41.6788|40.3983|46.7292|50.5541|54.8908|59.9728|57.1734|67.6541|77.0061|82.8517|81.379|85.4032|86.3024|86.5443|81.8789|84.7716|92.1369|100.0954|99.7517|111.285|120.4187|107.369|114.9368|122.6572|132.1978|139.1512|133.8324|115.9113|113.3215|107.7538|108.4719|117.0497|106.5223|118.9539|124.9498|120.0382|131.6612|116.792|115.3802|111.9442|41.8592|52.1752|50.3481|68.6877|91.6347|106.2743|108.2131|134.4334|112.1048|82.1266|78.9895|104.9822|101.5545|106.486|101.2787|135.6827|150.7876|148.1959|167.0893|172.21|
2025-01-14 07:51:50|usa_0078|HPQ|total_return_price|1|0.27|0.3058|0.2538|0.2888|0.2655|0.2619|0.2601|0.2691|0.2278|0.2718|0.2171|0.2844|0.3286|0.2876|0.2863|0.3701|0.4152|0.4549|0.3748|0.4265|0.4614|0.3833|0.3863|0.445|0.4404|0.4201|0.3766|0.3556|0.3504|0.3507|0.2144|0.3253|0.4327|0.4597|0.4359|0.5187|0.7082|0.6595|0.5182|0.6652|0.6999|0.682|0.7088|0.8327|0.7935|0.7808|0.9991|1.0402|1.384|1.6492|1.9833|1.8358|2.3138|1.9438|1.9706|2.3743|2.3909|3.2279|2.8677|2.8176|3.5718|2.6655|2.9311|3.8581|3.9217|5.2453|3.737|5.4989|6.8929|5.6097|9.6089|7.6449|5.9531|5.1976|3.5827|4.7465|3.7033|3.0958|3.5026|3.8964|3.6895|4.8324|5.1377|5.5222|4.6704|4.7369|4.4443|4.7056|4.9608|6.0116|6.8904|7.7074|8.0693|7.9771|9.7319|10.921|10.6803|11.7112|13.1963|11.2019|11.9201|11.5643|9.9201|9.0497|9.4316|11.4042|12.5478|12.4887|13.8353|12.3026|11.2857|12.3165|10.9285|9.5928|7.3437|7.7956|6.9747|5.2059|4.0201|4.8942|6.1924|7.8203|7.5287|9.0637|10.4427|11.3666|11.5612|11.7464|10.8341|10.1486|9.09|7.2845|9.3082|10.7267|11.1929|11.7241|14.7739|15.1063|17.1619|18.6938|17.3281|18.7188|19.6897|18.0973|16.5277|17.5723|14.6304|18.1134|13.3008|15.2236|15.6965|21.448|30.2515|25.7677|27.2477|33.2222|33.3656|30.608|25.5427|27.1944|27.9835|31.1911|25.2397|27.7732|27.4183|35.4964|35.2258|32.62|
2025-01-14 07:51:51|usa_0078|HPQ|total_return_price|1|0.27|0.3058|0.2538|0.2888|0.2655|0.2619|0.2601|0.2691|0.2278|0.2718|0.2171|0.2844|0.3286|0.2876|0.2863|0.3701|0.4152|0.4549|0.3748|0.4265|0.4614|0.3833|0.3863|0.445|0.4404|0.4201|0.3766|0.3556|0.3504|0.3507|0.2144|0.3253|0.4327|0.4597|0.4359|0.5187|0.7082|0.6595|0.5182|0.6652|0.6999|0.682|0.7088|0.8327|0.7935|0.7808|0.9991|1.0402|1.384|1.6492|1.9833|1.8358|2.3138|1.9438|1.9706|2.3743|2.3909|3.2279|2.8677|2.8176|3.5718|2.6655|2.9311|3.8581|3.9217|5.2453|3.737|5.4989|6.8929|5.6097|9.6089|7.6449|5.9531|5.1976|3.5827|4.7465|3.7033|3.0958|3.5026|3.8964|3.6895|4.8324|5.1377|5.5222|4.6704|4.7369|4.4443|4.7056|4.9608|6.0116|6.8904|7.7074|8.0693|7.9771|9.7319|10.921|10.6803|11.7112|13.1963|11.2019|11.9201|11.5643|9.9201|9.0497|9.4316|11.4042|12.5478|12.4887|13.8353|12.3026|11.2857|12.3165|10.9285|9.5928|7.3437|7.7956|6.9747|5.2059|4.0201|4.8942|6.1924|7.8203|7.5287|9.0637|10.4427|11.3666|11.5612|11.7464|10.8341|10.1486|9.09|7.2845|9.3082|10.7267|11.1929|11.7241|14.7739|15.1063|17.1619|18.6938|17.3281|18.7188|19.6897|18.0973|16.5277|17.5723|14.6304|18.1134|13.3008|15.2236|15.6965|21.448|30.2515|25.7677|27.2477|33.2222|33.3656|30.608|25.5427|27.1944|27.9835|31.1911|25.2397|27.7732|27.4183|35.4964|35.2258|32.62|
2025-01-14 07:51:55|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9055|37.7051|36.2314|42.4982|22.414|32.4587|37.6564|44.4829|53.4876|52.6681|50.2626|48.4593|55.5912|45.4862|39.9439|44.9508|48.7878|48.8851|47.6801|52.7985|55.7956|51.452|54.2163|40.03|
2025-01-14 07:51:55|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9055|37.7051|36.2314|42.4982|22.414|32.4587|37.6564|44.4829|53.4876|52.6681|50.2626|48.4593|55.5912|45.4862|39.9439|44.9508|48.7878|48.8851|47.6801|52.7985|55.7956|51.452|54.2163|40.03|
2025-01-14 07:51:56|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7599|27.7415|23.6503|22.8743|15.2495|15.2269|18.8735|14.9331|18.6475|20.8099|22.0003|24.5243|28.3141|31.2826|26.802|28.2825|26.311|26.3117|30.5702|26.4052|24.156|28.0439|26.2557|23.1224|26.6974|30.3039|29.7611|29.7971|34.0515|37.1137|33.0873|37.1036|32.1022|30.9795|34.5351|35.9712|36.3799|35.133|17.2641|24.5948|31.1164|40.6112|56.6372|57.3489|48.127|55.6722|45.0953|31.8182|33.9134|34.4686|33.587|36.7317|31.9261|35.1052|44.2621|47.5438|46.3755|51.81|
2025-01-14 07:51:57|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7599|27.7415|23.6503|22.8743|15.2495|15.2269|18.8735|14.9331|18.6475|20.8099|22.0003|24.5243|28.3141|31.2826|26.802|28.2825|26.311|26.3117|30.5702|26.4052|24.156|28.0439|26.2557|23.1224|26.6974|30.3039|29.7611|29.7971|34.0515|37.1137|33.0873|37.1036|32.1022|30.9795|34.5351|35.9712|36.3799|35.133|17.2641|24.5948|31.1164|40.6112|56.6372|57.3489|48.127|55.6722|45.0953|31.8182|33.9134|34.4686|33.587|36.7317|31.9261|35.1052|44.2621|47.5438|46.3755|51.81|
2025-01-14 07:51:59|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8082|15.3003|15.4217|14.2295|16.0288|20.6377|17.5296|19.4373|19.306|21.2|21.2305|20.2741|19.572|18.6275|20.6785|22.2873|24.2376|24.9331|24.1508|17.0624|9.5522|11.2346|12.0425|14.0777|13.4745|13.9742|12.1549|12.765|11.8101|9.9146|11.8549|12.0369|10.8041|14.0406|15.1896|14.863|15.268|7.3521|11.1016|9.4152|10.7956|13.2333|14.6039|13.8686|12.9638|16.144|14.0253|14.6802|15.8311|15.5038|15.2036|15.4673|16.5325|17.43|19.3118|21.5378|26.24|
2025-01-14 07:51:59|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8082|15.3003|15.4217|14.2295|16.0288|20.6377|17.5296|19.4373|19.306|21.2|21.2305|20.2741|19.572|18.6275|20.6785|22.2873|24.2376|24.9331|24.1508|17.0624|9.5522|11.2346|12.0425|14.0777|13.4745|13.9742|12.1549|12.765|11.8101|9.9146|11.8549|12.0369|10.8041|14.0406|15.1896|14.863|15.268|7.3521|11.1016|9.4152|10.7956|13.2333|14.6039|13.8686|12.9638|16.144|14.0253|14.6802|15.8311|15.5038|15.2036|15.4673|16.5325|17.43|19.3118|21.5378|26.24|
2025-01-14 07:52:01|usa_0083|MS|total_return_price|0.66203059805285||||||||||||0.9341|0.9816|0.8662|1.0346|0.9662|0.9713|1.0297|0.7567|0.8921|0.998|1.1806|1.2295|1.4153|1.3545|1.7033|1.5973|1.5228|1.5963|1.5764|1.3053|2.2954|2.2932|2.6376|3.1646|3.2831|2.9191|3.3341|3.062|4.2353|4.2767|4.1254|4.5687|3.652|4.2116|4.5089|4.357|4.6342|4.8189|5.7658|5.703|6.62|6.3017|5.9086|6.8736|8.2098|9.004|12.4419|11.6604|17.4171|18.9065|20.9228|15.7024|24.2277|24.1069|21.9969|26.97|40.678|37.7774|45.0422|39.7478|26.5669|31.3562|30.0035|24.6818|29.0538|24.3107|20.6944|20.1167|19.95|23.4324|24.987|29.0495|30.495|27.496|26.5507|27.6662|31.1849|28.8341|29.2475|30.1824|35.0401|36.0483|37.4723|43.2554|44.7534|48.5926|44.0666|46.5876|31.8393|34.0528|27.8689|12.4857|16.4987|17.1829|20.7533|23.4237|21.399|22.1154|19.7883|18.2718|20.1064|19.2826|16.4418|13.0745|14.5969|12.8805|10.2215|13.0051|16.4832|16.6496|20.49|21.672|23.5517|23.447|24.5902|26.6524|27.2954|28.6504|29.9397|25.5337|19.4837|21.1961|22.6593|26.6351|34.1453|34.7242|37.7504|40.4433|43.8372|42.138|41.5167|37.7508|35.1382|40.4291|37.6284|39.1794|29.1171|34.0644|42.5226|42.198|68.4101|73.0266|85.5305|92.2239|78.97|73.4422|77.5516|76.3251|82.2125|84.974|87.2755|68.3311|91.7408|89.324|102.4004|116.25|123.99|
2025-01-14 07:52:01|usa_0083|MS|total_return_price|0.66203059805285||||||||||||0.9341|0.9816|0.8662|1.0346|0.9662|0.9713|1.0297|0.7567|0.8921|0.998|1.1806|1.2295|1.4153|1.3545|1.7033|1.5973|1.5228|1.5963|1.5764|1.3053|2.2954|2.2932|2.6376|3.1646|3.2831|2.9191|3.3341|3.062|4.2353|4.2767|4.1254|4.5687|3.652|4.2116|4.5089|4.357|4.6342|4.8189|5.7658|5.703|6.62|6.3017|5.9086|6.8736|8.2098|9.004|12.4419|11.6604|17.4171|18.9065|20.9228|15.7024|24.2277|24.1069|21.9969|26.97|40.678|37.7774|45.0422|39.7478|26.5669|31.3562|30.0035|24.6818|29.0538|24.3107|20.6944|20.1167|19.95|23.4324|24.987|29.0495|30.495|27.496|26.5507|27.6662|31.1849|28.8341|29.2475|30.1824|35.0401|36.0483|37.4723|43.2554|44.7534|48.5926|44.0666|46.5876|31.8393|34.0528|27.8689|12.4857|16.4987|17.1829|20.7533|23.4237|21.399|22.1154|19.7883|18.2718|20.1064|19.2826|16.4418|13.0745|14.5969|12.8805|10.2215|13.0051|16.4832|16.6496|20.49|21.672|23.5517|23.447|24.5902|26.6524|27.2954|28.6504|29.9397|25.5337|19.4837|21.1961|22.6593|26.6351|34.1453|34.7242|37.7504|40.4433|43.8372|42.138|41.5167|37.7508|35.1382|40.4291|37.6284|39.1794|29.1171|34.0644|42.5226|42.198|68.4101|73.0266|85.5305|92.2239|78.97|73.4422|77.5516|76.3251|82.2125|84.974|87.2755|68.3311|91.7408|89.324|102.4004|116.25|123.99|
2025-01-14 07:52:05|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.7777|15.3451|16.4105|19.4056|18.7347|20.8416|22.4653|22.9079|21.1254|26.157|27.0328|25.0801|28.7457|27.1506|25.9662|21.9189|19.6112|19.4861|17.1999|11.6377|10.941|13.3441|17.7968|18.3912|19.369|20.1877|24.1503|25.5614|31.5979|38.2063|35.6149|31.8721|26.3115|26.3898|25.6619|28.719|25.6206|29.3692|31.5859|31.5883|34.8687|37.1867|35.1313|36.8049|43.6322|41.837|50.3699|54.0987|57.2046|55.6989|64.4222|62.7411|59.4255|59.2736|66.1279|51.0967|42.2927|49.7588|48.5394|47.2208|52.5799|47.4453|45.7939|45.4087|52.7152|53.606|48.5831|54.8103|61.5693|60.3864|65.4674|65.5072|69.4242|78.8573|93.6101|110.1267|121.9359|121.0542|138.7063|147.3068|156.3998|144.3853|162.1985|171.1479|175.8954|198.4298|192.9768|202.5905|218.3992|228.0319|256.39|266.9453|282.5584|248.5708|292.9062|223.3107|257.8362|314.3014|339.1705|340.653|298.3959|323.2055|341.5388|318.5332|334.1047|344.4185|316.4228|328.5722|410.8784|402.7322|364.2266|461.5639|451.3328|442.5052|395.7056|441.6769|446.5176|461.6146|580.9162|485.94|
2025-01-14 07:52:06|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.7777|15.3451|16.4105|19.4056|18.7347|20.8416|22.4653|22.9079|21.1254|26.157|27.0328|25.0801|28.7457|27.1506|25.9662|21.9189|19.6112|19.4861|17.1999|11.6377|10.941|13.3441|17.7968|18.3912|19.369|20.1877|24.1503|25.5614|31.5979|38.2063|35.6149|31.8721|26.3115|26.3898|25.6619|28.719|25.6206|29.3692|31.5859|31.5883|34.8687|37.1867|35.1313|36.8049|43.6322|41.837|50.3699|54.0987|57.2046|55.6989|64.4222|62.7411|59.4255|59.2736|66.1279|51.0967|42.2927|49.7588|48.5394|47.2208|52.5799|47.4453|45.7939|45.4087|52.7152|53.606|48.5831|54.8103|61.5693|60.3864|65.4674|65.5072|69.4242|78.8573|93.6101|110.1267|121.9359|121.0542|138.7063|147.3068|156.3998|144.3853|162.1985|171.1479|175.8954|198.4298|192.9768|202.5905|218.3992|228.0319|256.39|266.9453|282.5584|248.5708|292.9062|223.3107|257.8362|314.3014|339.1705|340.653|298.3959|323.2055|341.5388|318.5332|334.1047|344.4185|316.4228|328.5722|410.8784|402.7322|364.2266|461.5639|451.3328|442.5052|395.7056|441.6769|446.5176|461.6146|580.9162|485.94|
2025-01-14 07:52:09|usa_0085|DUK|total_return_price|0|0.7422|0.7505|0.7958|0.8288|0.7917|0.8082|0.9113|0.9566|1.0762|1.1463|1.035|1.1669|1.417|1.574|1.6123|1.6558|1.7414|1.715|1.806|1.7361|1.8328|1.9497|2|2.0903|2.0695|2.3613|2.5219|2.8272|2.8407|2.9565|3.0157|3.3988|3.2705|3.2228|3.8731|4.2869|4.0117|4.3877|4.7127|4.8336|5.3618|5.5556|6.1599|6.1414|5.3424|5.4095|6.0306|6.0238|6.1759|6.8437|7.3101|8.1459|8.8302|9.1224|8.4579|8.5487|8.3215|9.2251|9.7094|11.0623|12.1301|12.2567|13.9168|13.678|11.8497|12.0016|12.3821|11.4544|12.2125|13.3273|20.5485|20.6593|20.9581|19.3355|18.9981|19.9411|19.4661|16.223|10.3823|10.645|8.1709|11.5335|10.5816|12.4834|14.0956|12.9682|14.9454|16.8511|18.9635|20.4731|20.4699|19.6625|21.2806|21.8437|22.8758|25.5981|27.142|24.7314|25.5616|27.8986|24.9835|24.6124|25.0054|21.8509|21.1665|21.9247|24.0224|26.6582|25.6514|25.5098|28.6327|29.1823|30.1468|31.6747|34.1033|37.9917|36.7089|40.7607|38.6072|38.4922|44.2828|41.6194|41.634|43.4974|45.3869|47.7995|48.7157|54.9583|50.9927|47.3954|48.8162|49.0382|56.005|60.1765|56.7156|55.6272|59.4243|61.1987|62.0762|62.8341|58.5642|60.4894|61.9099|67.493|71.123|70.4854|77.3957|74.4359|66.6489|66.6017|74.6843|77.9876|83.0765|85.779|85.584|92.8921|99.8668|96.7539|84.7215|94.7745|89.6827|84.2805|83.8276|93.2331|93.9705|98.3664|114.2114|107.74|
2025-01-14 07:52:09|usa_0085|DUK|total_return_price|0|0.7422|0.7505|0.7958|0.8288|0.7917|0.8082|0.9113|0.9566|1.0762|1.1463|1.035|1.1669|1.417|1.574|1.6123|1.6558|1.7414|1.715|1.806|1.7361|1.8328|1.9497|2|2.0903|2.0695|2.3613|2.5219|2.8272|2.8407|2.9565|3.0157|3.3988|3.2705|3.2228|3.8731|4.2869|4.0117|4.3877|4.7127|4.8336|5.3618|5.5556|6.1599|6.1414|5.3424|5.4095|6.0306|6.0238|6.1759|6.8437|7.3101|8.1459|8.8302|9.1224|8.4579|8.5487|8.3215|9.2251|9.7094|11.0623|12.1301|12.2567|13.9168|13.678|11.8497|12.0016|12.3821|11.4544|12.2125|13.3273|20.5485|20.6593|20.9581|19.3355|18.9981|19.9411|19.4661|16.223|10.3823|10.645|8.1709|11.5335|10.5816|12.4834|14.0956|12.9682|14.9454|16.8511|18.9635|20.4731|20.4699|19.6625|21.2806|21.8437|22.8758|25.5981|27.142|24.7314|25.5616|27.8986|24.9835|24.6124|25.0054|21.8509|21.1665|21.9247|24.0224|26.6582|25.6514|25.5098|28.6327|29.1823|30.1468|31.6747|34.1033|37.9917|36.7089|40.7607|38.6072|38.4922|44.2828|41.6194|41.634|43.4974|45.3869|47.7995|48.7157|54.9583|50.9927|47.3954|48.8162|49.0382|56.005|60.1765|56.7156|55.6272|59.4243|61.1987|62.0762|62.8341|58.5642|60.4894|61.9099|67.493|71.123|70.4854|77.3957|74.4359|66.6489|66.6017|74.6843|77.9876|83.0765|85.779|85.584|92.8921|99.8668|96.7539|84.7215|94.7745|89.6827|84.2805|83.8276|93.2331|93.9705|98.3664|114.2114|107.74|
2025-01-14 07:52:14|usa_0086|TMO|total_return_price|0|1.6098|2.1993|1.9575|2.3656|1.5954|1.724|2.0492|2.1551|2.5028|2.9641|3.2909|3.2531|3.7373|5.5075|4.6224|4.1175|6.0249|5.6919|5.6616|3.3001|4.0873|4.3597|4.7534|4.9047|5.0258|6.5396|8.9314|7.4176|7.7507|7.3874|5.5708|6.9938|8.2957|8.7801|9.7489|11.293|9.2947|9.87|10.0214|11.414|13.6242|14.3811|15.3803|15.2591|14.1237|13.5334|16.6669|16.3047|18.4832|21.9342|25.2725|28.3383|32.6372|34.0332|33.1139|33.7271|25.2436|28.1059|32.7049|35.9754|33.0115|27.9533|12.3154|13.8485|11.089|16.4036|10.9868|12.2643|16.6591|17.2723|21.2582|24.3243|18.3802|18.0041|15.3625|22.6758|19.7011|15.6811|15.3294|19.1214|17.2017|19.9767|20.623|23.9493|26.8764|29.1436|25.6789|28.6916|24.0348|25.5364|29.3664|28.6346|35.2491|34.4413|37.378|43.0422|44.4297|49.153|54.8552|54.8172|54.0189|52.964|52.2702|32.379|33.8996|38.7465|41.5026|45.323|48.8869|46.6155|45.5036|52.6124|52.7929|61.1942|48.1266|42.738|53.7078|49.5778|56.3102|61.1891|73.5247|81.4941|88.8823|107.5609|116.2862|114.2625|117.9885|121.6122|130.5497|126.2443|119.1134|138.3302|138.2269|144.3931|155.595|138.169|150.5511|171.1549|185.7505|186.5643|203.0152|203.844|240.3637|220.5378|269.9404|289.8178|287.6231|320.9927|280.4323|358.5272|437.0971|461.3293|452.2802|500.2178|566.7778|662.1901|586.5081|539.7866|504.1989|547.7299|573.6426|519.6268|504.4558|529.3497|580.0141|552.2383|618.1105|520.23|
2025-01-14 07:52:14|usa_0086|TMO|total_return_price|0|1.6098|2.1993|1.9575|2.3656|1.5954|1.724|2.0492|2.1551|2.5028|2.9641|3.2909|3.2531|3.7373|5.5075|4.6224|4.1175|6.0249|5.6919|5.6616|3.3001|4.0873|4.3597|4.7534|4.9047|5.0258|6.5396|8.9314|7.4176|7.7507|7.3874|5.5708|6.9938|8.2957|8.7801|9.7489|11.293|9.2947|9.87|10.0214|11.414|13.6242|14.3811|15.3803|15.2591|14.1237|13.5334|16.6669|16.3047|18.4832|21.9342|25.2725|28.3383|32.6372|34.0332|33.1139|33.7271|25.2436|28.1059|32.7049|35.9754|33.0115|27.9533|12.3154|13.8485|11.089|16.4036|10.9868|12.2643|16.6591|17.2723|21.2582|24.3243|18.3802|18.0041|15.3625|22.6758|19.7011|15.6811|15.3294|19.1214|17.2017|19.9767|20.623|23.9493|26.8764|29.1436|25.6789|28.6916|24.0348|25.5364|29.3664|28.6346|35.2491|34.4413|37.378|43.0422|44.4297|49.153|54.8552|54.8172|54.0189|52.964|52.2702|32.379|33.8996|38.7465|41.5026|45.323|48.8869|46.6155|45.5036|52.6124|52.7929|61.1942|48.1266|42.738|53.7078|49.5778|56.3102|61.1891|73.5247|81.4941|88.8823|107.5609|116.2862|114.2625|117.9885|121.6122|130.5497|126.2443|119.1134|138.3302|138.2269|144.3931|155.595|138.169|150.5511|171.1549|185.7505|186.5643|203.0152|203.844|240.3637|220.5378|269.9404|289.8178|287.6231|320.9927|280.4323|358.5272|437.0971|461.3293|452.2802|500.2178|566.7778|662.1901|586.5081|539.7866|504.1989|547.7299|573.6426|519.6268|504.4558|529.3497|580.0141|552.2383|618.1105|520.23|
2025-01-14 07:52:18|usa_0089|TGT|total_return_price|1|1.3322|1.4302|1.4106|1.1804|1.1461|1.2931|1.3029|1.4106|1.4841|1.5184|1.5429|1.7829|2.0228|1.7985|1.891|1.6459|1.7206|2.0626|1.2715|1.4241|1.4657|1.4762|1.8103|1.8482|2.0129|2.4862|2.706|2.5567|2.9148|3.0313|2.0788|2.8699|3.2977|3.0482|2.8408|2.9126|2.7545|2.9692|3.4884|3.557|3.2754|3.1779|3.2315|3.0742|3.7175|3.9029|3.6853|3.2795|3.2261|3.6572|3.3455|3.6345|4.7017|4.488|5.1607|5.6327|6.764|9.7471|9.5268|10.9081|13.2713|14.5649|12.9336|19.498|20.6204|19.8464|19.8594|20.2769|20.5203|17.9057|17.0916|23.5431|23.8703|24.0601|19.3947|27.6909|27.2533|20.8516|18.8643|17.7004|21.0275|24.1381|25.0789|23.9994|27.4657|27.6637|31.7874|32.3142|29.5867|37.5131|35.6232|35.0865|34.0906|29.5409|38.1653|39.6528|38.4407|39.2996|39.9083|36.137|34.7353|29.6457|26.3785|20.6178|27.4138|29.0972|32.439|34.4614|38.3556|34.7177|35.3105|37.4493|33.6905|35.5027|37.9858|35.4527|40.6603|42.7937|45.2401|43.1183|50.652|51.4127|47.0463|41.3944|45.4728|44.2063|46.2741|55.523|59.8654|62.5732|59.4224|56.1953|62.201|59.3885|54.6175|51.6747|45.1709|46.3323|48.8138|62.8363|61.1485|68.5369|71.6013|63.0187|67.4268|75.9256|94.6708|98.6439|98.3094|113.3659|137.765|164.6437|189.0252|238.8561|238.3629|203.0731|211.5588|151.7907|153.5554|161.9411|149.3343|130.0643|106.4949|135.0728|157.4998|148.1713|148.9628|138.77|
2025-01-14 07:52:18|usa_0089|TGT|total_return_price|1|1.3322|1.4302|1.4106|1.1804|1.1461|1.2931|1.3029|1.4106|1.4841|1.5184|1.5429|1.7829|2.0228|1.7985|1.891|1.6459|1.7206|2.0626|1.2715|1.4241|1.4657|1.4762|1.8103|1.8482|2.0129|2.4862|2.706|2.5567|2.9148|3.0313|2.0788|2.8699|3.2977|3.0482|2.8408|2.9126|2.7545|2.9692|3.4884|3.557|3.2754|3.1779|3.2315|3.0742|3.7175|3.9029|3.6853|3.2795|3.2261|3.6572|3.3455|3.6345|4.7017|4.488|5.1607|5.6327|6.764|9.7471|9.5268|10.9081|13.2713|14.5649|12.9336|19.498|20.6204|19.8464|19.8594|20.2769|20.5203|17.9057|17.0916|23.5431|23.8703|24.0601|19.3947|27.6909|27.2533|20.8516|18.8643|17.7004|21.0275|24.1381|25.0789|23.9994|27.4657|27.6637|31.7874|32.3142|29.5867|37.5131|35.6232|35.0865|34.0906|29.5409|38.1653|39.6528|38.4407|39.2996|39.9083|36.137|34.7353|29.6457|26.3785|20.6178|27.4138|29.0972|32.439|34.4614|38.3556|34.7177|35.3105|37.4493|33.6905|35.5027|37.9858|35.4527|40.6603|42.7937|45.2401|43.1183|50.652|51.4127|47.0463|41.3944|45.4728|44.2063|46.2741|55.523|59.8654|62.5732|59.4224|56.1953|62.201|59.3885|54.6175|51.6747|45.1709|46.3323|48.8138|62.8363|61.1485|68.5369|71.6013|63.0187|67.4268|75.9256|94.6708|98.6439|98.3094|113.3659|137.765|164.6437|189.0252|238.8561|238.3629|203.0731|211.5588|151.7907|153.5554|161.9411|149.3343|130.0643|106.4949|135.0728|157.4998|148.1713|148.9628|138.77|
2025-01-14 07:52:23|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6359|2.0653|1.9162|1.9513|2.2028|1.7533|1.6653|1.4933|1.9861|1.6256|1.7767|2.137|2.7917|2.4702|3.3815|3.4395|4.4799|3.3003|3.6227|3.9036|3.4628|3.1913|4.1983|3.7129|3.7183|4.1087|4.5212|4.7835|4.2729|4.3423|3.5725|3.1257|3.8432|3.6646|3.9626|3.5122|3.0401|3.0024|2.8986|3.5369|3.7172|3.0764|3.7182|5.8937|6.847|9.64|7.2731|6.277|5.1143|6.922|7.187|7.0416|6.3855|7.0966|7.0399|7.4534|7.4453|8.2452|8.2042|10.6765|11.799|12.7976|17.4975|20.4083|26.9292|26.3946|25.9149|24.9778|23.4525|22.5363|25.7702|26.4232|26.1908|32.3533|43.5423|47.6515|32.5244|24.2522|19.9869|24.8484|30.6206|35.7348|34.1855|36.2351|34.2957|33.7732|43.856|38.7467|26.3593|36.6399|41.3868|33.6231|41.8879|45.2259|48.0171|49.4429|63.6433|63.1674|73.9117|88.1713|74.7918|69.6815|69.5308|66.509|55.4128|53.9889|55.5018|63.9293|74.2602|77.7664|75.1557|69.8583|74.7969|83.5781|81.6516|96.6755|99.2609|67.9792|74.3577|72.9319|58.2933|66.0604|28.4238|40.4469|28.923|40.5373|59.3246|68.6302|67.2147|76.4606|104.2756|98.509|101.658|119.9542|107.827|108.3793|120.8604|117.5239|125.2005|124.106|122.0517|122.58|
2025-01-14 07:52:23|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6359|2.0653|1.9162|1.9513|2.2028|1.7533|1.6653|1.4933|1.9861|1.6256|1.7767|2.137|2.7917|2.4702|3.3815|3.4395|4.4799|3.3003|3.6227|3.9036|3.4628|3.1913|4.1983|3.7129|3.7183|4.1087|4.5212|4.7835|4.2729|4.3423|3.5725|3.1257|3.8432|3.6646|3.9626|3.5122|3.0401|3.0024|2.8986|3.5369|3.7172|3.0764|3.7182|5.8937|6.847|9.64|7.2731|6.277|5.1143|6.922|7.187|7.0416|6.3855|7.0966|7.0399|7.4534|7.4453|8.2452|8.2042|10.6765|11.799|12.7976|17.4975|20.4083|26.9292|26.3946|25.9149|24.9778|23.4525|22.5363|25.7702|26.4232|26.1908|32.3533|43.5423|47.6515|32.5244|24.2522|19.9869|24.8484|30.6206|35.7348|34.1855|36.2351|34.2957|33.7732|43.856|38.7467|26.3593|36.6399|41.3868|33.6231|41.8879|45.2259|48.0171|49.4429|63.6433|63.1674|73.9117|88.1713|74.7918|69.6815|69.5308|66.509|55.4128|53.9889|55.5018|63.9293|74.2602|77.7664|75.1557|69.8583|74.7969|83.5781|81.6516|96.6755|99.2609|67.9792|74.3577|72.9319|58.2933|66.0604|28.4238|40.4469|28.923|40.5373|59.3246|68.6302|67.2147|76.4606|104.2756|98.509|101.658|119.9542|107.827|108.3793|120.8604|117.5239|125.2005|124.106|122.0517|122.58|
2025-01-14 07:52:26|usa_0091|DHR|total_return_price|0|0.0534|0.0767|0.079|0.0836|0.1184|0.1231|0.1184|0.13|0.1417|0.1486|0.1579|0.1463|0.1951|0.2299|0.1974|0.2299|0.4343|0.4389|0.5898|0.3158|0.4319|0.6827|0.5945|0.5248|0.6038|0.6316|0.613|0.5666|0.5573|0.7384|0.5759|0.5945|0.7245|0.7988|0.7477|0.7524|0.8731|0.8453|0.8174|0.966|1.042|1.2066|1.2874|1.4245|1.3888|1.5635|1.668|1.9613|2.1512|2.2941|2.4657|2.3927|2.7904|3.283|3.1256|3.5253|3.1499|3.848|4.3948|4.7863|5.6465|5.5688|4.5563|8.2524|7.9425|8.8388|8.0153|7.3438|7.7662|7.5222|7.5841|10.428|8.3254|8.549|7.207|9.2173|10.8587|10.1494|8.7021|10.0624|10.0772|10.4337|11.3301|14.0801|14.3347|15.9325|15.7594|17.6501|16.4271|16.1046|16.5723|17.1819|19.5845|19.8311|21.1816|22.3537|22.0573|23.3217|25.5624|27.1307|23.5232|23.9296|21.4974|17.55|16.8227|19.1703|20.9165|23.3832|24.8669|23.1198|25.3119|29.4192|32.388|33.0868|26.2092|29.4193|35.0466|32.6174|34.5637|35.0581|39.0017|39.7471|43.5506|48.5248|47.2364|49.6789|48.036|54.2803|53.8934|54.459|54.3485|59.3672|60.7854|64.8769|66.5576|66.2091|72.8841|72.0471|73.3694|79.525|84.0419|84.8589|93.5963|88.9849|114.0922|123.6803|125.1537|133.1624|120.2762|153.8448|187.5273|193.6363|196.4111|234.3851|266.1047|287.7916|256.8348|222.2327|226.6541|233.1643|221.6832|211.3675|218.5012|230.3465|248.918|249.315|277.6954|229.55|
2025-01-14 07:52:26|usa_0091|DHR|total_return_price|0|0.0534|0.0767|0.079|0.0836|0.1184|0.1231|0.1184|0.13|0.1417|0.1486|0.1579|0.1463|0.1951|0.2299|0.1974|0.2299|0.4343|0.4389|0.5898|0.3158|0.4319|0.6827|0.5945|0.5248|0.6038|0.6316|0.613|0.5666|0.5573|0.7384|0.5759|0.5945|0.7245|0.7988|0.7477|0.7524|0.8731|0.8453|0.8174|0.966|1.042|1.2066|1.2874|1.4245|1.3888|1.5635|1.668|1.9613|2.1512|2.2941|2.4657|2.3927|2.7904|3.283|3.1256|3.5253|3.1499|3.848|4.3948|4.7863|5.6465|5.5688|4.5563|8.2524|7.9425|8.8388|8.0153|7.3438|7.7662|7.5222|7.5841|10.428|8.3254|8.549|7.207|9.2173|10.8587|10.1494|8.7021|10.0624|10.0772|10.4337|11.3301|14.0801|14.3347|15.9325|15.7594|17.6501|16.4271|16.1046|16.5723|17.1819|19.5845|19.8311|21.1816|22.3537|22.0573|23.3217|25.5624|27.1307|23.5232|23.9296|21.4974|17.55|16.8227|19.1703|20.9165|23.3832|24.8669|23.1198|25.3119|29.4192|32.388|33.0868|26.2092|29.4193|35.0466|32.6174|34.5637|35.0581|39.0017|39.7471|43.5506|48.5248|47.2364|49.6789|48.036|54.2803|53.8934|54.459|54.3485|59.3672|60.7854|64.8769|66.5576|66.2091|72.8841|72.0471|73.3694|79.525|84.0419|84.8589|93.5963|88.9849|114.0922|123.6803|125.1537|133.1624|120.2762|153.8448|187.5273|193.6363|196.4111|234.3851|266.1047|287.7916|256.8348|222.2327|226.6541|233.1643|221.6832|211.3675|218.5012|230.3465|248.918|249.315|277.6954|229.55|
2025-01-14 07:52:31|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7119|5.8692|7.3632|8.6292|8.4031|9.5459|9.7576|9.1687|9.2279|10.9809|12.6711|15.447|20.427|21.7797|23.0834|32.979|37.3036|32.298|27.0071|26.3378|23.8201|18.5823|17.3494|17.3626|25.4048|29.8875|22.3173|31.0236|31.6316|31.3555|31.4359|27.5081|23.8741|22.8313|21.1045|30.3129|28.2858|27.3828|25.6758|29.2583|21.9677|26.9991|32.4494|38.5575|40.9012|44.5237|45.0401|40.9008|45.6602|43.9651|50.817|51.8218|51.1358|57.032|45.6376|48.8243|47.0879|34.0155|30.8594|38.8624|52.7077|55.4234|58.3971|59.8328|55.2044|63.065|70.9973|75.3073|65.6173|70.4999|79.6161|85.2352|78.3947|88.5451|98.7803|104.9511|117.8336|148.4501|162.6263|171.7222|179.7486|191.8895|209.3209|208.2455|171.6382|183.2258|146.3483|173.9737|155.6622|131.368|138.9309|154.4516|144.5256|147.0648|133.1385|126.376|126.0437|105.2916|111.9152|128.8895|131.4572|133.428|130.8394|148.7948|144.8355|169.534|190.5936|187.2851|195.714|244.5142|301.6499|321.8877|335.8649|371.2246|352.8889|424.1122|432.2314|460.8176|534.976|582.6355|493.8615|569.91|
2025-01-14 07:52:31|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7119|5.8692|7.3632|8.6292|8.4031|9.5459|9.7576|9.1687|9.2279|10.9809|12.6711|15.447|20.427|21.7797|23.0834|32.979|37.3036|32.298|27.0071|26.3378|23.8201|18.5823|17.3494|17.3626|25.4048|29.8875|22.3173|31.0236|31.6316|31.3555|31.4359|27.5081|23.8741|22.8313|21.1045|30.3129|28.2858|27.3828|25.6758|29.2583|21.9677|26.9991|32.4494|38.5575|40.9012|44.5237|45.0401|40.9008|45.6602|43.9651|50.817|51.8218|51.1358|57.032|45.6376|48.8243|47.0879|34.0155|30.8594|38.8624|52.7077|55.4234|58.3971|59.8328|55.2044|63.065|70.9973|75.3073|65.6173|70.4999|79.6161|85.2352|78.3947|88.5451|98.7803|104.9511|117.8336|148.4501|162.6263|171.7222|179.7486|191.8895|209.3209|208.2455|171.6382|183.2258|146.3483|173.9737|155.6622|131.368|138.9309|154.4516|144.5256|147.0648|133.1385|126.376|126.0437|105.2916|111.9152|128.8895|131.4572|133.428|130.8394|148.7948|144.8355|169.534|190.5936|187.2851|195.714|244.5142|301.6499|321.8877|335.8649|371.2246|352.8889|424.1122|432.2314|460.8176|534.976|582.6355|493.8615|569.91|
2025-01-14 07:52:34|usa_0093|FDX|total_return_price|2|7.9659|7.4921|9.1953|7.7353|6.7108|8.6062|6.8645|7.5816|8.9136|9.9125|11.2444|14.651|12.8068|12.3458|14.0363|12.6531|13.2679|13.2935|9.016|9.2209|8.4013|8.9392|9.7844|10.3991|9.6564|11.3212|9.7076|10.2455|9.4771|8.0427|6.1217|8.4525|8.222|8.1196|7.1462|10.5016|8.3501|7.8634|10.015|11.5518|10.0406|12.2433|14.651|15.3426|15.6756|14.523|11.6544|13.3453|12.2689|14.7022|15.317|15.1633|15.7012|15.3426|18.1345|21.1056|21.4642|27.2273|27.4834|26.1003|26.2796|20.5165|26.587|39.1377|45.1313|34.7833|34.5784|28.6361|28.9947|33.0723|39.277|33.5477|32.7855|34.5067|37.5885|47.4242|44.2194|38.8445|43.1723|42.2515|52.6436|55.2548|59.9112|56.6457|60.7399|67.745|78.5848|80.9161|74.0494|67.5011|80.9917|89.046|90.7965|84.0198|96.0811|95.1556|93.0559|91.5223|82.243|73.6804|76.7599|69.4036|59.2844|36.3215|46.7371|58.0573|71.4679|71.819|70.8328|66.3152|77.6424|76.7051|79.8989|67.2684|71.1153|77.1518|76.5339|75.3598|77.2452|90.9635|83.2286|92.8918|120.1736|115.6449|125.1752|128.5897|155.1396|154.2674|151.1645|131.6135|138.7767|120.0209|144.9062|145.2332|169.1894|170.6932|171.8101|190.4672|206.1244|219.8975|222.7791|218.732|205.871|163.2123|139.6433|144.1184|146.0042|129.3272|120.2086|203.3814|265.8831|236.6487|293.4905|248.3102|215.9096|208.957|211.8466|199.8649|173.7068|195.0304|210.3596|253.3134|252.4297|243.9621|250.1111|295.8515|301.1819||
2025-01-14 07:52:34|usa_0093|FDX|total_return_price|2|7.9659|7.4921|9.1953|7.7353|6.7108|8.6062|6.8645|7.5816|8.9136|9.9125|11.2444|14.651|12.8068|12.3458|14.0363|12.6531|13.2679|13.2935|9.016|9.2209|8.4013|8.9392|9.7844|10.3991|9.6564|11.3212|9.7076|10.2455|9.4771|8.0427|6.1217|8.4525|8.222|8.1196|7.1462|10.5016|8.3501|7.8634|10.015|11.5518|10.0406|12.2433|14.651|15.3426|15.6756|14.523|11.6544|13.3453|12.2689|14.7022|15.317|15.1633|15.7012|15.3426|18.1345|21.1056|21.4642|27.2273|27.4834|26.1003|26.2796|20.5165|26.587|39.1377|45.1313|34.7833|34.5784|28.6361|28.9947|33.0723|39.277|33.5477|32.7855|34.5067|37.5885|47.4242|44.2194|38.8445|43.1723|42.2515|52.6436|55.2548|59.9112|56.6457|60.7399|67.745|78.5848|80.9161|74.0494|67.5011|80.9917|89.046|90.7965|84.0198|96.0811|95.1556|93.0559|91.5223|82.243|73.6804|76.7599|69.4036|59.2844|36.3215|46.7371|58.0573|71.4679|71.819|70.8328|66.3152|77.6424|76.7051|79.8989|67.2684|71.1153|77.1518|76.5339|75.3598|77.2452|90.9635|83.2286|92.8918|120.1736|115.6449|125.1752|128.5897|155.1396|154.2674|151.1645|131.6135|138.7767|120.0209|144.9062|145.2332|169.1894|170.6932|171.8101|190.4672|206.1244|219.8975|222.7791|218.732|205.871|163.2123|139.6433|144.1184|146.0042|129.3272|120.2086|203.3814|265.8831|236.6487|293.4905|248.3102|215.9096|208.957|211.8466|199.8649|173.7068|195.0304|210.3596|253.3134|252.4297|243.9621|250.1111|295.8515|301.1819||
2025-01-14 07:52:38|usa_0094|CAT|total_return_price|0|0.7457|0.8266|0.7632|0.8266|0.8965|0.656|0.6123|0.5423|0.562|0.5795|0.6188|0.7347|0.9263|0.8801|0.6736|0.7185|0.8692|0.9688|1.3366|1.1331|1.1471|1.2535|1.0701|1.1917|1.0796|1.1074|1.1766|1.1278|1.2037|1.0467|0.85|0.96|0.9909|1.0352|0.9473|0.9438|1.0834|1.1719|1.1429|1.1826|1.3108|1.6681|1.7669|1.998|2.5311|2.2585|2.4584|2.5175|2.5571|2.9867|2.6691|2.7951|3.2775|3.2996|3.7161|3.7501|4.041|5.4712|5.5327|5.0232|5.7578|5.5783|4.7562|4.972|5.0298|6.6341|6.1272|5.3249|4.5188|3.9447|4.0064|5.7444|5.471|6.2578|5.6756|6.7197|7.4173|6.4677|4.9987|6.2532|6.8305|7.8314|9.8029|11.9343|11.4679|11.6269|11.8982|14.5692|13.7829|14.5013|35.9231|35.4839|44.2835|46.0759|40.8834|38.2723|42.0398|49.3214|49.6099|46.1121|50.0338|47.393|38.4929|29.1413|18.437|22.0675|34.7142|38.8213|43.1052|41.4555|54.6602|65.4255|78.1485|75.0277|52.2586|64.475|76.1432|60.9526|62.1583|65.5025|63.5737|60.6863|61.7835|67.744|74.6142|82.0778|75.2697|70.0992|61.7943|66.0357|51.3552|53.9948|61.5731|61.5805|72.8025|76.7298|77.3832|90.391|105.6582|134.303|126.1927|116.751|132.0301|110.7219|118.8182|120.2442|112.2966|132.3278|104.7063|115.1926|136.8352|168.0112|215.1633|202.8622|179.9037|194.8151|210.9864|170.0781|157.1984|231.0484|221.7619|239.7339|267.3093|291.0027|362.3165|330.5613|389.7198|362.76|
2025-01-14 07:52:38|usa_0094|CAT|total_return_price|0|0.7457|0.8266|0.7632|0.8266|0.8965|0.656|0.6123|0.5423|0.562|0.5795|0.6188|0.7347|0.9263|0.8801|0.6736|0.7185|0.8692|0.9688|1.3366|1.1331|1.1471|1.2535|1.0701|1.1917|1.0796|1.1074|1.1766|1.1278|1.2037|1.0467|0.85|0.96|0.9909|1.0352|0.9473|0.9438|1.0834|1.1719|1.1429|1.1826|1.3108|1.6681|1.7669|1.998|2.5311|2.2585|2.4584|2.5175|2.5571|2.9867|2.6691|2.7951|3.2775|3.2996|3.7161|3.7501|4.041|5.4712|5.5327|5.0232|5.7578|5.5783|4.7562|4.972|5.0298|6.6341|6.1272|5.3249|4.5188|3.9447|4.0064|5.7444|5.471|6.2578|5.6756|6.7197|7.4173|6.4677|4.9987|6.2532|6.8305|7.8314|9.8029|11.9343|11.4679|11.6269|11.8982|14.5692|13.7829|14.5013|35.9231|35.4839|44.2835|46.0759|40.8834|38.2723|42.0398|49.3214|49.6099|46.1121|50.0338|47.393|38.4929|29.1413|18.437|22.0675|34.7142|38.8213|43.1052|41.4555|54.6602|65.4255|78.1485|75.0277|52.2586|64.475|76.1432|60.9526|62.1583|65.5025|63.5737|60.6863|61.7835|67.744|74.6142|82.0778|75.2697|70.0992|61.7943|66.0357|51.3552|53.9948|61.5731|61.5805|72.8025|76.7298|77.3832|90.391|105.6582|134.303|126.1927|116.751|132.0301|110.7219|118.8182|120.2442|112.2966|132.3278|104.7063|115.1926|136.8352|168.0112|215.1633|202.8622|179.9037|194.8151|210.9864|170.0781|157.1984|231.0484|221.7619|239.7339|267.3093|291.0027|362.3165|330.5613|389.7198|362.76|
2025-01-14 07:52:44|usa_0095|PNC|total_return_price|0|2.1909|2.5377|2.7663|2.7032|2.388|2.3643|2.7032|2.916|3.0973|3.8302|3.3416|4.4554|5.6448|5.7732|5.7359|5.4275|6.0667|6.4914|6.2251|5.0833|5.3583|6.1834|6.0936|5.6677|5.9138|6.3481|7.0107|6.224|6.005|4.6109|3.4954|3.4792|5.4331|5.9252|6.7858|7.9521|8.4674|9.3152|8.8189|10.0374|11.8747|11.7546|11.1352|10.6124|9.8492|10.8039|9.7885|8.1022|9.499|10.4214|11.1713|13.0826|12.6265|12.36|14.0277|15.9887|17.1651|18.0266|21.3214|25.1152|26.5792|24.0186|20.2197|24.5614|25.4134|26.5483|24.4468|20.8215|21.318|22.391|31.3242|35.4802|33.1271|32.4026|28.4136|28.141|31.0371|26.6017|21.6679|21.8033|22.2899|25.9574|25.549|29.6873|30.3422|29.3283|30.1772|32.3402|29.245|31.2437|33.5887|36.1185|39.627|41.6524|43.3368|44.6434|43.7154|43.8576|42.0964|40.9423|41.3158|36.3416|48.0865|31.846|19.3131|25.6711|32.2289|35.0914|39.7548|37.6827|34.6774|40.6394|42.2271|40.1861|32.6845|39.3837|44.2926|42.2376|43.904|40.8226|46.863|51.7254|51.6969|55.7033|62.8179|64.6757|62.4985|67.0121|68.8722|71.04|66.6022|71.5712|63.8833|61.8619|68.9363|90.045|92.9917|97.0246|105.338|113.4149|119.4678|107.246|108.8589|94.1603|99.5724|112.2441|115.5502|132.677|80.1563|89.1337|94.156|128.9937|152.9467|167.4044|172.834|178.2495|164.8744|142.1852|135.9326|145.1065|117.8192|118.2084|116.6165|149.0441|157.1377|152.7231|183.3123|192.85|
2025-01-14 07:52:43|usa_0095|PNC|total_return_price|0|2.1909|2.5377|2.7663|2.7032|2.388|2.3643|2.7032|2.916|3.0973|3.8302|3.3416|4.4554|5.6448|5.7732|5.7359|5.4275|6.0667|6.4914|6.2251|5.0833|5.3583|6.1834|6.0936|5.6677|5.9138|6.3481|7.0107|6.224|6.005|4.6109|3.4954|3.4792|5.4331|5.9252|6.7858|7.9521|8.4674|9.3152|8.8189|10.0374|11.8747|11.7546|11.1352|10.6124|9.8492|10.8039|9.7885|8.1022|9.499|10.4214|11.1713|13.0826|12.6265|12.36|14.0277|15.9887|17.1651|18.0266|21.3214|25.1152|26.5792|24.0186|20.2197|24.5614|25.4134|26.5483|24.4468|20.8215|21.318|22.391|31.3242|35.4802|33.1271|32.4026|28.4136|28.141|31.0371|26.6017|21.6679|21.8033|22.2899|25.9574|25.549|29.6873|30.3422|29.3283|30.1772|32.3402|29.245|31.2437|33.5887|36.1185|39.627|41.6524|43.3368|44.6434|43.7154|43.8576|42.0964|40.9423|41.3158|36.3416|48.0865|31.846|19.3131|25.6711|32.2289|35.0914|39.7548|37.6827|34.6774|40.6394|42.2271|40.1861|32.6845|39.3837|44.2926|42.2376|43.904|40.8226|46.863|51.7254|51.6969|55.7033|62.8179|64.6757|62.4985|67.0121|68.8722|71.04|66.6022|71.5712|63.8833|61.8619|68.9363|90.045|92.9917|97.0246|105.338|113.4149|119.4678|107.246|108.8589|94.1603|99.5724|112.2441|115.5502|132.677|80.1563|89.1337|94.156|128.9937|152.9467|167.4044|172.834|178.2495|164.8744|142.1852|135.9326|145.1065|117.8192|118.2084|116.6165|149.0441|157.1377|152.7231|183.3123|192.85|
2025-01-14 07:52:47|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7769|9.5085|11.7869|16.7838|13.5643|15.0197|13.0791|15.1689|14.8724|13.8348|11.4236|13.8021|13.5428|14.2062|14.4606|16.6492|17.6351|17.8786|18.9228|20.9085|19.6339|23.1314|24.9872|25.3295|25.8195|25.2315|28.5634|30.9617|32.8714|33.748|35.7568|33.2933|30.8993|29.779|27.5225|17.5889|12.1137|16.2201|21.6142|19.4683|23.1466|21.1826|22.8027|25.4139|25.2216|23.7789|17.5782|18.0836|22.4596|17.0635|20.3788|19.4666|23.0113|27.3069|29.4329|32.9064|32.8967|34.4183|34.8065|34.4208|32.6431|35.3652|29.6783|31.7433|28.8405|24.9151|29.3871|36.8825|35.2997|36.3334|38.3809|39.5962|37.1919|35.7951|37.5765|32.5761|35.4891|40.3503|39.8792|43.1058|22.7469|31.2806|34.2621|40.7965|53.5208|53.3411|52.8533|57.0233|64.4941|58.8952|60.994|67.8126|55.2781|52.4241|63.7972|64.2381|70.77|70.3459|77.7369|82.75|
2025-01-14 07:52:48|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7769|9.5085|11.7869|16.7838|13.5643|15.0197|13.0791|15.1689|14.8724|13.8348|11.4236|13.8021|13.5428|14.2062|14.4606|16.6492|17.6351|17.8786|18.9228|20.9085|19.6339|23.1314|24.9872|25.3295|25.8195|25.2315|28.5634|30.9617|32.8714|33.748|35.7568|33.2933|30.8993|29.779|27.5225|17.5889|12.1137|16.2201|21.6142|19.4683|23.1466|21.1826|22.8027|25.4139|25.2216|23.7789|17.5782|18.0836|22.4596|17.0635|20.3788|19.4666|23.0113|27.3069|29.4329|32.9064|32.8967|34.4183|34.8065|34.4208|32.6431|35.3652|29.6783|31.7433|28.8405|24.9151|29.3871|36.8825|35.2997|36.3334|38.3809|39.5962|37.1919|35.7951|37.5765|32.5761|35.4891|40.3503|39.8792|43.1058|22.7469|31.2806|34.2621|40.7965|53.5208|53.3411|52.8533|57.0233|64.4941|58.8952|60.994|67.8126|55.2781|52.4241|63.7972|64.2381|70.77|70.3459|77.7369|82.75|
2025-01-14 07:52:50|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3644|0.3284|0.2781|0.2466|0.2899|0.1875|0.2365|0.3407|0.4081|0.3047|0.3628|0.3321|0.4244|0.5276|0.5612|0.629|0.566|0.6422|0.5972|0.5097|0.4274|0.339|0.2905|0.2525|0.3249|0.303|0.4278|0.671|0.6869|0.914|0.91|1.0838|1.3731|1.364|1.5621|2.0433|2.173|1.7533|2.7409|3.0916|3.072|2.5233|1.5196|1.791|1.5669|2.5552|2.9109|2.9456|3.2021|3.1866|3.9023|4.1184|3.3558|3.8908|3.4864|3.6613|3.7062|4.0068|4.3959|4.7209|4.5031|4.6106|4.823|4.3703|4.5482|4.1762|4.9655|4.7045|4.7648|5.6757|5.8112|5.4947|5.4846|5.7361|6.2881|6.4278|6.7487|5.375|3.9172|5.6696|7.3757|7.6298|7.789|9.5262|8.5634|9.4978|9.8396|11.1668|11.558|12.363|14.3401|17.6045|18.7412|17.6645|19.2235|20.8037|22.2623|26.0776|24.6642|25.0782|23.0377|27.462|28.6767|28.1408|30.539|32.1091|31.3439|33.4623|36.1871|32.7623|33.4005|35.1803|31.5795|31.4897|36.4022|38.615|44.4654|50.4298|45.8137|50.7571|50.6828|53.7843|55.2988|46.1117|48.8756|47.7568|60.2037|66.9992|65.1679|62.2502|68.6651|58.6826|58.8767|69.7364|79.5046|76.8359|84.7102|86.5502|93.615|93.1223|112.2828|112.6801|119.89|
2025-01-14 07:52:50|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3644|0.3284|0.2781|0.2466|0.2899|0.1875|0.2365|0.3407|0.4081|0.3047|0.3628|0.3321|0.4244|0.5276|0.5612|0.629|0.566|0.6422|0.5972|0.5097|0.4274|0.339|0.2905|0.2525|0.3249|0.303|0.4278|0.671|0.6869|0.914|0.91|1.0838|1.3731|1.364|1.5621|2.0433|2.173|1.7533|2.7409|3.0916|3.072|2.5233|1.5196|1.791|1.5669|2.5552|2.9109|2.9456|3.2021|3.1866|3.9023|4.1184|3.3558|3.8908|3.4864|3.6613|3.7062|4.0068|4.3959|4.7209|4.5031|4.6106|4.823|4.3703|4.5482|4.1762|4.9655|4.7045|4.7648|5.6757|5.8112|5.4947|5.4846|5.7361|6.2881|6.4278|6.7487|5.375|3.9172|5.6696|7.3757|7.6298|7.789|9.5262|8.5634|9.4978|9.8396|11.1668|11.558|12.363|14.3401|17.6045|18.7412|17.6645|19.2235|20.8037|22.2623|26.0776|24.6642|25.0782|23.0377|27.462|28.6767|28.1408|30.539|32.1091|31.3439|33.4623|36.1871|32.7623|33.4005|35.1803|31.5795|31.4897|36.4022|38.615|44.4654|50.4298|45.8137|50.7571|50.6828|53.7843|55.2988|46.1117|48.8756|47.7568|60.2037|66.9992|65.1679|62.2502|68.6651|58.6826|58.8767|69.7364|79.5046|76.8359|84.7102|86.5502|93.615|93.1223|112.2828|112.6801|119.89|
2025-01-14 07:52:54|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3134|10.4966|12.4433|18.1687|19.5428|25.6499|21.9856|20.9413|27.0057|25.4667|27.2378|27.0546|25.2957|24.0621|26.5904|27.5065|30.0547|32.704|37.8216|39.6207|45.7721|48.2821|47.0023|50.661|56.0082|68.7511|88.9897|88.7361|95.3122|97.4503|100.7129|101.3373|112.7247|141.4029|133.6959|116.3228|128.2936|89.0387|87.0153|117.9402|146.341|157.2587|148.1648|98.1657|117.3717|132.1984|140.4042|134.9075|104.9655|127.4223|147.5981|123.4508|130.7222|152.7115|191.1063|192.2941|203.9237|239.7832|239.7818|245.2086|253.3649|277.4205|285.5105|271.6663|235.2235|270.8887|272.8408|276.1455|294.0035|310.5412|314.9441|349.0215|371.646|429.165|454.9683|421.3942|400.6176|336.4627|368.839|408.1259|390.6503|443.6777|391.2591|487.0797|507.5308|653.1163|686.5037|800.412|770.5436|845.0775|710.0389|569.9493|518.8081|672.7075|639.8017|665.7166|627.2268|792.8668|819.309|778.8316|944.8313|1025.11|
2025-01-14 07:52:54|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3134|10.4966|12.4433|18.1687|19.5428|25.6499|21.9856|20.9413|27.0057|25.4667|27.2378|27.0546|25.2957|24.0621|26.5904|27.5065|30.0547|32.704|37.8216|39.6207|45.7721|48.2821|47.0023|50.661|56.0082|68.7511|88.9897|88.7361|95.3122|97.4503|100.7129|101.3373|112.7247|141.4029|133.6959|116.3228|128.2936|89.0387|87.0153|117.9402|146.341|157.2587|148.1648|98.1657|117.3717|132.1984|140.4042|134.9075|104.9655|127.4223|147.5981|123.4508|130.7222|152.7115|191.1063|192.2941|203.9237|239.7832|239.7818|245.2086|253.3649|277.4205|285.5105|271.6663|235.2235|270.8887|272.8408|276.1455|294.0035|310.5412|314.9441|349.0215|371.646|429.165|454.9683|421.3942|400.6176|336.4627|368.839|408.1259|390.6503|443.6777|391.2591|487.0797|507.5308|653.1163|686.5037|800.412|770.5436|845.0775|710.0389|569.9493|518.8081|672.7075|639.8017|665.7166|627.2268|792.8668|819.309|778.8316|944.8313|1025.11|
2025-01-14 07:52:57|usa_0099|BK|total_return_price|0|0.7736|0.8329|0.8685|0.9212|0.8224|0.7591|0.9146|0.999|1.1001|1.2838|1.1448|1.5175|1.9536|1.9131|1.7293|1.7865|2.0064|2.0377|1.9384|1.2313|1.5228|1.7038|1.7558|1.8663|2.2462|2.5138|2.536|2.1166|1.8241|1.7251|0.9701|1.0045|1.7023|1.6148|1.8213|1.8655|2.5392|2.4847|2.7316|3.3715|3.6377|3.7625|3.6152|3.6702|3.3078|3.7808|3.9126|3.9723|4.4469|5.4407|6.3197|6.6736|7.1071|7.1299|8.2429|9.5368|10.4496|12.4483|13.8048|16.7069|18.2296|17.6804|16.0157|23.6471|21.1932|21.6745|19.8584|23.8566|24.8953|27.9662|33.83|33.4188|29.9212|29.2727|21.4355|25.1163|25.9799|20.9701|17.9676|15.0938|13.0079|18.3938|18.7371|21.4508|20.515|19.3298|19.2601|22.208|19.4572|19.4166|19.9765|21.7863|24.8183|22.3111|24.5936|27.6412|28.6231|29.4073|29.7099|32.9932|28.3886|25.8821|22.44|19.662|19.8136|20.6313|20.474|19.8179|21.9461|17.5982|18.6889|21.6779|21.502|18.5266|13.5113|14.561|17.7595|16.2443|16.8465|19.2419|21.0581|21.2175|22.9441|26.6808|27.0741|28.8998|29.9918|31.5638|31.4538|32.9367|30.8434|32.6029|29.2713|31.0065|31.9811|38.1615|38.2021|41.4343|43.255|44.1434|42.4099|44.5786|42.3705|39.3555|42.3858|37.3228|38.471|43.1167|29.0444|33.6219|30.1282|37.5516|42.1642|45.9734|46.8395|52.7795|45.3649|38.4276|35.7932|42.6772|42.9269|42.4335|41.0289|50.5792|56.4255|59.0766|71.4195|76.83|
2025-01-14 07:52:57|usa_0099|BK|total_return_price|0|0.7736|0.8329|0.8685|0.9212|0.8224|0.7591|0.9146|0.999|1.1001|1.2838|1.1448|1.5175|1.9536|1.9131|1.7293|1.7865|2.0064|2.0377|1.9384|1.2313|1.5228|1.7038|1.7558|1.8663|2.2462|2.5138|2.536|2.1166|1.8241|1.7251|0.9701|1.0045|1.7023|1.6148|1.8213|1.8655|2.5392|2.4847|2.7316|3.3715|3.6377|3.7625|3.6152|3.6702|3.3078|3.7808|3.9126|3.9723|4.4469|5.4407|6.3197|6.6736|7.1071|7.1299|8.2429|9.5368|10.4496|12.4483|13.8048|16.7069|18.2296|17.6804|16.0157|23.6471|21.1932|21.6745|19.8584|23.8566|24.8953|27.9662|33.83|33.4188|29.9212|29.2727|21.4355|25.1163|25.9799|20.9701|17.9676|15.0938|13.0079|18.3938|18.7371|21.4508|20.515|19.3298|19.2601|22.208|19.4572|19.4166|19.9765|21.7863|24.8183|22.3111|24.5936|27.6412|28.6231|29.4073|29.7099|32.9932|28.3886|25.8821|22.44|19.662|19.8136|20.6313|20.474|19.8179|21.9461|17.5982|18.6889|21.6779|21.502|18.5266|13.5113|14.561|17.7595|16.2443|16.8465|19.2419|21.0581|21.2175|22.9441|26.6808|27.0741|28.8998|29.9918|31.5638|31.4538|32.9367|30.8434|32.6029|29.2713|31.0065|31.9811|38.1615|38.2021|41.4343|43.255|44.1434|42.4099|44.5786|42.3705|39.3555|42.3858|37.3228|38.471|43.1167|29.0444|33.6219|30.1282|37.5516|42.1642|45.9734|46.8395|52.7795|45.3649|38.4276|35.7932|42.6772|42.9269|42.4335|41.0289|50.5792|56.4255|59.0766|71.4195|76.83|
2025-01-14 07:53:01|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5972|3.7744|4.5116|4.6769|6.9806|5.6904|6.5746|6.8328|7.1821|8.6772|8.997|9.1375|11.0984|13.169|19.2374|30.2419|25.2214|28.0458|36.851|40.7908|28.586|35.3389|35.1799|32.8626|51.4745|48.373|40.8109|44.138|33.8749|39.7276|47.0459|45.003|25.7691|21.9492|22.1827|36.3746|42.2126|45.3775|55.8678|50.4709|54.7782|62.4421|55.4612|59.37|59.0251|64.1541|59.8075|63.4891|58.4641|57.1161|56.1229|58.3599|49.443|35.1908|36.9297|28.7175|38.8556|24.5368|9.673|17.3299|28.3438|30.4539|32.939|32.0933|31.5346|33.9769|41.5215|41.3271|31.736|33.9065|44.7374|43.9134|45.8419|46.6199|44.2602|50.846|55.8894|62.5564|63.282|68.0106|67.4606|68.4811|65.6483|73.6256|60.9929|61.0099|58.963|54.3378|61.8279|75.5067|75.349|72.1899|74.3192|87.8154|84.8695|81.7503|84.7999|67.8233|73.6694|82.1953|82.7754|94.0145|46.2404|57.7815|66.4439|91.516|118.1919|144.0699|151.9676|136.6517|124.1272|99.0262|88.0964|89.38|92.9144|106.4089|94.9268|128.9921|147.1258|137.388|149.2458|178.32|
2025-01-14 07:53:01|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5972|3.7744|4.5116|4.6769|6.9806|5.6904|6.5746|6.8328|7.1821|8.6772|8.997|9.1375|11.0984|13.169|19.2374|30.2419|25.2214|28.0458|36.851|40.7908|28.586|35.3389|35.1799|32.8626|51.4745|48.373|40.8109|44.138|33.8749|39.7276|47.0459|45.003|25.7691|21.9492|22.1827|36.3746|42.2126|45.3775|55.8678|50.4709|54.7782|62.4421|55.4612|59.37|59.0251|64.1541|59.8075|63.4891|58.4641|57.1161|56.1229|58.3599|49.443|35.1908|36.9297|28.7175|38.8556|24.5368|9.673|17.3299|28.3438|30.4539|32.939|32.0933|31.5346|33.9769|41.5215|41.3271|31.736|33.9065|44.7374|43.9134|45.8419|46.6199|44.2602|50.846|55.8894|62.5564|63.282|68.0106|67.4606|68.4811|65.6483|73.6256|60.9929|61.0099|58.963|54.3378|61.8279|75.5067|75.349|72.1899|74.3192|87.8154|84.8695|81.7503|84.7999|67.8233|73.6694|82.1953|82.7754|94.0145|46.2404|57.7815|66.4439|91.516|118.1919|144.0699|151.9676|136.6517|124.1272|99.0262|88.0964|89.38|92.9144|106.4089|94.9268|128.9921|147.1258|137.388|149.2458|178.32|
2025-01-14 07:53:04|usa_0101|NEE|total_return_price|0|0.4641|0.447|0.4891|0.5032|0.4641|0.4532|0.5157|0.5595|0.5876|0.6407|0.572|0.7064|0.7812|0.82|0.7923|0.8413|0.8613|0.8666|0.8806|0.8144|0.8392|0.8995|0.9388|0.9519|0.9261|0.9788|1.0206|1.1939|1.0727|1.0417|0.9601|1.0298|1.0952|1.121|1.2635|1.4146|1.2989|1.381|1.4638|1.4838|1.5382|1.6117|1.691|1.7088|1.4733|1.3415|1.4795|1.6257|1.7039|1.8312|1.96|2.2468|2.2141|2.2747|2.1602|2.3206|2.2497|2.3731|2.6705|3.1073|3.402|3.3641|3.7506|3.3432|2.9175|3.0193|2.8107|2.4168|2.6351|2.8639|3.8421|4.2268|3.6428|3.6129|3.2|3.4535|3.6868|3.7503|3.3973|3.8343|3.7969|4.3456|4.1479|4.3343|4.4707|4.3184|4.6597|5.146|5.5773|5.8941|6.7255|5.921|5.7711|6.0041|6.5855|8.0211|9.0788|8.478|9.1621|10.2625|9.565|10.0661|7.7776|7.8545|7.9939|9.0338|8.8471|8.5386|7.8972|8.0497|9.0626|8.7467|9.3684|9.8597|9.3629|10.659|10.8012|12.2812|12.6636|12.5695|14.242|15.07|14.9475|16.089|18.1114|19.5564|18.0505|20.5812|20.2948|19.2674|19.3211|20.7357|23.7981|26.4164|24.9539|24.5573|26.5911|29.2321|30.7718|33.0035|34.7591|35.7902|36.1475|37.7242|42.2368|45.0411|51.5133|53.8272|53.7642|53.9592|62.6742|70.0099|68.9725|67.2004|72.3351|86.3871|78.8173|72.4821|73.7269|79.0061|73.3144|71.0276|55.2201|59.0213|62.6701|69.886|83.9673|71.69|
2025-01-14 07:53:05|usa_0101|NEE|total_return_price|0|0.4641|0.447|0.4891|0.5032|0.4641|0.4532|0.5157|0.5595|0.5876|0.6407|0.572|0.7064|0.7812|0.82|0.7923|0.8413|0.8613|0.8666|0.8806|0.8144|0.8392|0.8995|0.9388|0.9519|0.9261|0.9788|1.0206|1.1939|1.0727|1.0417|0.9601|1.0298|1.0952|1.121|1.2635|1.4146|1.2989|1.381|1.4638|1.4838|1.5382|1.6117|1.691|1.7088|1.4733|1.3415|1.4795|1.6257|1.7039|1.8312|1.96|2.2468|2.2141|2.2747|2.1602|2.3206|2.2497|2.3731|2.6705|3.1073|3.402|3.3641|3.7506|3.3432|2.9175|3.0193|2.8107|2.4168|2.6351|2.8639|3.8421|4.2268|3.6428|3.6129|3.2|3.4535|3.6868|3.7503|3.3973|3.8343|3.7969|4.3456|4.1479|4.3343|4.4707|4.3184|4.6597|5.146|5.5773|5.8941|6.7255|5.921|5.7711|6.0041|6.5855|8.0211|9.0788|8.478|9.1621|10.2625|9.565|10.0661|7.7776|7.8545|7.9939|9.0338|8.8471|8.5386|7.8972|8.0497|9.0626|8.7467|9.3684|9.8597|9.3629|10.659|10.8012|12.2812|12.6636|12.5695|14.242|15.07|14.9475|16.089|18.1114|19.5564|18.0505|20.5812|20.2948|19.2674|19.3211|20.7357|23.7981|26.4164|24.9539|24.5573|26.5911|29.2321|30.7718|33.0035|34.7591|35.7902|36.1475|37.7242|42.2368|45.0411|51.5133|53.8272|53.7642|53.9592|62.6742|70.0099|68.9725|67.2004|72.3351|86.3871|78.8173|72.4821|73.7269|79.0061|73.3144|71.0276|55.2201|59.0213|62.6701|69.886|83.9673|71.69|
2025-01-14 07:53:09|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:09|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:10|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9157|22.201|30.8122|35.1997|44.5381|43.0131|38.6323|50.5817|52.6885|55.0665|57.7509|50.503|54.8326|55.1873|55.3297|58.9444|64.6884|56.9599|58.0254|64.4624|58.2052|60.1675|67.1162|77.1542|72.7386|85.3147|87.8405|65.8268|77.4036|73.8836|82.7857|90.7603|37.3697|58.0507|50.715|59.1676|69.5505|74.2457|56.8389|66.0813|72.0811|81.0909|76.786|97.3445|89.8383|87.9961|115.3492|131.416|153.1098|137.4086|129.1653|112.2|
2025-01-14 07:53:10|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9157|22.201|30.8122|35.1997|44.5381|43.0131|38.6323|50.5817|52.6885|55.0665|57.7509|50.503|54.8326|55.1873|55.3297|58.9444|64.6884|56.9599|58.0254|64.4624|58.2052|60.1675|67.1162|77.1542|72.7386|85.3147|87.8405|65.8268|77.4036|73.8836|82.7857|90.7603|37.3697|58.0507|50.715|59.1676|69.5505|74.2457|56.8389|66.0813|72.0811|81.0909|76.786|97.3445|89.8383|87.9961|115.3492|131.416|153.1098|137.4086|129.1653|112.2|
2025-01-14 07:53:12|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:12|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:13|usa_0107|ADP|total_return_price|0|1.0252|1.1786|1.0113|0.9904|0.9276|0.9904|1.088|1.088|1.2101|1.4925|1.3809|1.6513|1.9609|1.9915|1.7935|1.9971|2.6339|2.7187|2.8609|2.5689|2.4396|2.333|2.1325|2.2492|2.1271|2.348|2.7534|2.8887|3.1568|3.279|2.9566|3.2065|3.8609|3.9122|4.1971|5.5119|5.5263|5.207|5.7867|6.505|6.4132|5.9088|6.2041|6.8393|6.361|6.6144|7.0252|7.3291|7.9137|7.9222|8.6082|9.4091|10.0083|9.8465|11.1504|10.9926|10.767|12.0201|12.925|15.9068|17.6808|18.8909|19.5|20.9641|21.681|23.1043|23.4805|28.4017|25.6255|28.3482|35.449|33.6186|28.9317|26.4949|25.0769|31.4679|31.2003|23.3777|18.727|21.2079|16.7103|18.4472|19.5981|21.7414|23.1368|23.1892|22.9286|24.704|25.1385|23.5649|24.2635|25.9897|25.982|25.911|27.1658|28.4132|28.0701|31.4457|29.9526|29.2258|28.0244|27.888|28.6388|26.5786|23.9832|24.3843|27.2724|29.9519|31.3501|28.619|30.1355|33.4416|37.3404|38.5997|34.8087|40.1775|41.3585|42.0312|44.596|43.6077|50.1604|53.456|56.522|63.4846|61.0804|63.0585|66.4626|67.0801|69.3054|65.3121|65.8304|69.8309|74.4052|76.6644|74.0385|86.7929|86.9388|87.491|93.8439|101.1495|98.486|117.0094|132.0389|115.5681|141.5266|147.183|144.4101|153.3678|123.7067|135.5482|127.8381|162.3502|174.5473|184.8147|186.8716|231.5138|214.7019|199.1307|215.3685|228.5344|214.2123|212.7079|233.9931|227.9651|245.7864|236.2655|275.3035|292.73|
2025-01-14 07:53:13|usa_0107|ADP|total_return_price|0|1.0252|1.1786|1.0113|0.9904|0.9276|0.9904|1.088|1.088|1.2101|1.4925|1.3809|1.6513|1.9609|1.9915|1.7935|1.9971|2.6339|2.7187|2.8609|2.5689|2.4396|2.333|2.1325|2.2492|2.1271|2.348|2.7534|2.8887|3.1568|3.279|2.9566|3.2065|3.8609|3.9122|4.1971|5.5119|5.5263|5.207|5.7867|6.505|6.4132|5.9088|6.2041|6.8393|6.361|6.6144|7.0252|7.3291|7.9137|7.9222|8.6082|9.4091|10.0083|9.8465|11.1504|10.9926|10.767|12.0201|12.925|15.9068|17.6808|18.8909|19.5|20.9641|21.681|23.1043|23.4805|28.4017|25.6255|28.3482|35.449|33.6186|28.9317|26.4949|25.0769|31.4679|31.2003|23.3777|18.727|21.2079|16.7103|18.4472|19.5981|21.7414|23.1368|23.1892|22.9286|24.704|25.1385|23.5649|24.2635|25.9897|25.982|25.911|27.1658|28.4132|28.0701|31.4457|29.9526|29.2258|28.0244|27.888|28.6388|26.5786|23.9832|24.3843|27.2724|29.9519|31.3501|28.619|30.1355|33.4416|37.3404|38.5997|34.8087|40.1775|41.3585|42.0312|44.596|43.6077|50.1604|53.456|56.522|63.4846|61.0804|63.0585|66.4626|67.0801|69.3054|65.3121|65.8304|69.8309|74.4052|76.6644|74.0385|86.7929|86.9388|87.491|93.8439|101.1495|98.486|117.0094|132.0389|115.5681|141.5266|147.183|144.4101|153.3678|123.7067|135.5482|127.8381|162.3502|174.5473|184.8147|186.8716|231.5138|214.7019|199.1307|215.3685|228.5344|214.2123|212.7079|233.9931|227.9651|245.7864|236.2655|275.3035|292.73|
2025-01-14 07:53:17|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2761|2.9088|4.3258|3.3463|3.4806|5.7007|6.2625|10.2055|8.7387|5.7056|10.2751|10.8966|10.5859|10.9165|12.6991|12.888|16.928|17.2487|7.1028|6.4813|10.0887|10.3944|14.7576|17.2785|21.3333|23.1507|27.8097|35.8821|34.2114|39.6088|32.2101|29.0378|37.2867|30.9173|36.9934|42.8357|40.6828|43.507|53.0437|60.6314|54.426|53.9487|57.5585|56.1365|67.4532|72.3658|77.7855|70.4068|75.7867|80.918|74.6431|78.6607|84.2793|89.0626|99.0368|113.2773|116.6684|146.3426|140.0179|151.6629|165.0382|155.8794|149.6541|181.2974|156.7545|189.7402|248.9097|215.556|232.9091|238.7763|293.4709|224.8044|169.1353|172.8446|164.352|167.037|189.611|233.0682|195.9655|279.5287|275.0147|246.9601|290.129|319.07|
2025-01-14 07:53:17|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2761|2.9088|4.3258|3.3463|3.4806|5.7007|6.2625|10.2055|8.7387|5.7056|10.2751|10.8966|10.5859|10.9165|12.6991|12.888|16.928|17.2487|7.1028|6.4813|10.0887|10.3944|14.7576|17.2785|21.3333|23.1507|27.8097|35.8821|34.2114|39.6088|32.2101|29.0378|37.2867|30.9173|36.9934|42.8357|40.6828|43.507|53.0437|60.6314|54.426|53.9487|57.5585|56.1365|67.4532|72.3658|77.7855|70.4068|75.7867|80.918|74.6431|78.6607|84.2793|89.0626|99.0368|113.2773|116.6684|146.3426|140.0179|151.6629|165.0382|155.8794|149.6541|181.2974|156.7545|189.7402|248.9097|215.556|232.9091|238.7763|293.4709|224.8044|169.1353|172.8446|164.352|167.037|189.611|233.0682|195.9655|279.5287|275.0147|246.9601|290.129|319.07|
2025-01-14 07:53:20|usa_0109|GD|total_return_price|0|1.0355|1.2929|1.284|1.3917|1.0924|1.257|1.4366|1.6641|1.7479|1.7808|1.6671|1.6461|2.0462|1.8491|1.7334|1.6533|1.7624|1.6451|1.7218|1.214|1.3293|1.3379|1.2834|1.2986|1.3976|1.5103|1.5159|1.1775|0.9917|0.8542|0.6375|0.6912|0.9327|1.1783|1.3155|1.5362|1.8622|2.0872|2.4893|3.0488|4.4399|4.9852|5.9299|5.9749|5.5335|5.3517|5.778|5.7912|6.3077|6.0025|7.4843|8.1226|8.0874|8.6312|9.6521|9.9736|9.588|10.7017|12.5695|12.5021|12.489|13.5327|14.6943|17.3248|18.9397|20.3766|18.5373|15.7226|14.8935|15.7206|18.9914|23.6816|19.1209|23.8152|27.1338|24.5461|29.062|33.002|25.3104|24.7973|17.2713|22.8702|24.7314|28.7532|28.515|31.9364|32.8369|33.76|34.6737|35.7406|39.0066|37.3358|42.0346|43.1595|47.4211|49.3475|50.8549|52.2597|56.6455|59.885|56.2944|57.0905|50.1253|39.4231|28.6523|38.7387|45.18|47.9532|54.6004|41.9394|44.9832|51.1589|55.5235|54.7356|41.7862|49.1835|54.7053|49.5373|50.0438|53.2275|54.1803|60.6793|68.2825|75.042|86.0445|92.6118|101.527|110.5067|109.4817|115.4378|112.3908|112.4618|108.1206|115.9251|129.1794|144.4642|157.3092|167.217|174.2641|173.1468|188.7581|159.9743|176.5533|136.1957|147.4907|159.3765|161.0691|156.3461|117.9642|134.3544|125.3618|135.8021|166.8809|174.1607|182.5024|195.2494|227.1606|210.6961|202.0492|237.5955|219.7069|208.3331|215.2893|254.5263|278.3642|287.3091|300.7505|263.49|
2025-01-14 07:53:20|usa_0109|GD|total_return_price|0|1.0355|1.2929|1.284|1.3917|1.0924|1.257|1.4366|1.6641|1.7479|1.7808|1.6671|1.6461|2.0462|1.8491|1.7334|1.6533|1.7624|1.6451|1.7218|1.214|1.3293|1.3379|1.2834|1.2986|1.3976|1.5103|1.5159|1.1775|0.9917|0.8542|0.6375|0.6912|0.9327|1.1783|1.3155|1.5362|1.8622|2.0872|2.4893|3.0488|4.4399|4.9852|5.9299|5.9749|5.5335|5.3517|5.778|5.7912|6.3077|6.0025|7.4843|8.1226|8.0874|8.6312|9.6521|9.9736|9.588|10.7017|12.5695|12.5021|12.489|13.5327|14.6943|17.3248|18.9397|20.3766|18.5373|15.7226|14.8935|15.7206|18.9914|23.6816|19.1209|23.8152|27.1338|24.5461|29.062|33.002|25.3104|24.7973|17.2713|22.8702|24.7314|28.7532|28.515|31.9364|32.8369|33.76|34.6737|35.7406|39.0066|37.3358|42.0346|43.1595|47.4211|49.3475|50.8549|52.2597|56.6455|59.885|56.2944|57.0905|50.1253|39.4231|28.6523|38.7387|45.18|47.9532|54.6004|41.9394|44.9832|51.1589|55.5235|54.7356|41.7862|49.1835|54.7053|49.5373|50.0438|53.2275|54.1803|60.6793|68.2825|75.042|86.0445|92.6118|101.527|110.5067|109.4817|115.4378|112.3908|112.4618|108.1206|115.9251|129.1794|144.4642|157.3092|167.217|174.2641|173.1468|188.7581|159.9743|176.5533|136.1957|147.4907|159.3765|161.0691|156.3461|117.9642|134.3544|125.3618|135.8021|166.8809|174.1607|182.5024|195.2494|227.1606|210.6961|202.0492|237.5955|219.7069|208.3331|215.2893|254.5263|278.3642|287.3091|300.7505|263.49|
2025-01-14 07:53:24|usa_0110|D|total_return_price|0|1.044|0.9918|1.015|1.0266|1.0034|1.0788|1.189|1.3398|1.3687|1.5311|1.3456|1.6471|1.8949|2.0196|2.1637|2.1913|2.2769|2.2155|2.1745|2.1939|2.2661|2.3767|2.4067|2.4019|2.3762|2.6122|2.6218|2.9155|2.7901|2.8264|2.7699|3.1026|3.2433|3.2506|3.6809|4.0414|3.825|4.2016|4.3471|4.4716|5.0379|5.1835|5.7088|5.4314|4.8636|4.4942|4.6805|4.604|4.6817|4.8318|5.0703|5.6496|5.4956|5.657|5.4294|5.6319|5.4069|5.527|5.8361|6.6681|6.6854|6.5967|7.3363|7.7915|6.2585|7.448|7.8683|6.9388|6.9153|7.8474|10.7295|12.5094|12.1554|11.4499|11.4173|11.6865|12.8121|13.1449|10.1749|11.155|11.3813|13.3438|12.9887|13.5375|13.7776|13.6475|14.2674|14.9598|16.5961|16.5205|19.5625|17.6852|15.9592|17.4575|18.0071|19.9073|21.2527|20.8324|20.5156|23.293|20.2351|23.7361|21.5754|18.2698|16.0189|17.5179|18.3176|20.9118|22.3519|21.3119|24.2685|24.0045|25.3915|27.7042|29.4343|31.0745|30.2915|32.266|31.945|31.5868|35.8391|35.3586|39.263|41.0079|45.3836|46.1211|44.9424|50.437|46.8921|44.6497|47.4307|46.0159|51.6212|54.0761|52.0223|54.1453|55.3766|55.2201|55.9629|59.5128|50.0703|51.2911|53.4873|54.995|59.7343|60.9693|64.6521|66.8175|58.8793|66.9393|65.8617|63.2456|64.4685|62.9593|62.9911|68.3782|74.5785|70.6126|61.6487|55.3038|51.0471|47.9216|41.8984|44.7227|47.4618|47.8758|57.1439|53.86|
2025-01-14 07:53:24|usa_0110|D|total_return_price|0|1.044|0.9918|1.015|1.0266|1.0034|1.0788|1.189|1.3398|1.3687|1.5311|1.3456|1.6471|1.8949|2.0196|2.1637|2.1913|2.2769|2.2155|2.1745|2.1939|2.2661|2.3767|2.4067|2.4019|2.3762|2.6122|2.6218|2.9155|2.7901|2.8264|2.7699|3.1026|3.2433|3.2506|3.6809|4.0414|3.825|4.2016|4.3471|4.4716|5.0379|5.1835|5.7088|5.4314|4.8636|4.4942|4.6805|4.604|4.6817|4.8318|5.0703|5.6496|5.4956|5.657|5.4294|5.6319|5.4069|5.527|5.8361|6.6681|6.6854|6.5967|7.3363|7.7915|6.2585|7.448|7.8683|6.9388|6.9153|7.8474|10.7295|12.5094|12.1554|11.4499|11.4173|11.6865|12.8121|13.1449|10.1749|11.155|11.3813|13.3438|12.9887|13.5375|13.7776|13.6475|14.2674|14.9598|16.5961|16.5205|19.5625|17.6852|15.9592|17.4575|18.0071|19.9073|21.2527|20.8324|20.5156|23.293|20.2351|23.7361|21.5754|18.2698|16.0189|17.5179|18.3176|20.9118|22.3519|21.3119|24.2685|24.0045|25.3915|27.7042|29.4343|31.0745|30.2915|32.266|31.945|31.5868|35.8391|35.3586|39.263|41.0079|45.3836|46.1211|44.9424|50.437|46.8921|44.6497|47.4307|46.0159|51.6212|54.0761|52.0223|54.1453|55.3766|55.2201|55.9629|59.5128|50.0703|51.2911|53.4873|54.995|59.7343|60.9693|64.6521|66.8175|58.8793|66.9393|65.8617|63.2456|64.4685|62.9593|62.9911|68.3782|74.5785|70.6126|61.6487|55.3038|51.0471|47.9216|41.8984|44.7227|47.4618|47.8758|57.1439|53.86|
2025-01-14 07:53:28|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:28|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:29|usa_0112|KMB|total_return_price|0|1.1979|1.4316|1.5474|1.5495|1.5326|1.3558|1.5326|1.6042|1.6379|1.9916|2.0632|2.2774|2.9472|3.1634|2.831|2.8005|3.9815|3.9029|4.1433|3.6059|3.9057|4.5406|4.2337|4.3285|4.5847|4.6327|5.1688|5.6911|5.0611|5.6677|5.4535|6.7737|7.14|7.8342|7.4027|8.4646|8.9465|9.9268|9.2155|10.1661|9.5113|8.6831|8.676|9.2648|9.5226|9.6019|10.7539|9.5858|9.9841|11.2515|12.7076|15.7659|14.2582|14.9067|17.1121|18.5903|19.5103|19.6104|19.3936|19.6386|20.0558|18.4531|16.4071|22.1898|19.6314|23.4506|21.7069|27.0933|23.4009|24.0893|23.5478|29.9524|28.8625|23.9033|26.6367|25.8249|28.0623|27.0458|24.843|20.9517|20.2263|23.3595|23.1534|26.8324|28.8423|30.3092|29.9021|31.1919|31.3756|30.0931|28.8372|29.1246|28.4687|30.6499|32.7286|34.2839|34.8396|34.2891|36.3069|36.1233|33.944|31.7402|34.7613|28.5771|25.3286|29.1387|33.1298|36.1252|36.0661|35.1719|38.1317|37.3689|39.1272|40.3477|43.5108|45.5431|46.2392|52.9376|54.7123|54.3402|63.622|63.6276|62.2831|69.6046|74.048|75.2935|73.4183|82.8743|77.4457|77.2487|80.1648|94.2742|100.3148|103.2594|95.4212|87.0284|101.1169|99.9212|91.8155|94.894|87.3946|84.4315|91.8714|92.94|101.9687|110.5412|118.6716|115.7796|108.4141|120.7552|127.0142|116.8821|121.6024|118.0228|117.7897|128.1778|111.4519|123.3964|103.6966|126.1532|125.9317|130.6768|115.4635|117.2237|126.0189|135.8508|141.0235|131.04|
2025-01-14 07:53:29|usa_0112|KMB|total_return_price|0|1.1979|1.4316|1.5474|1.5495|1.5326|1.3558|1.5326|1.6042|1.6379|1.9916|2.0632|2.2774|2.9472|3.1634|2.831|2.8005|3.9815|3.9029|4.1433|3.6059|3.9057|4.5406|4.2337|4.3285|4.5847|4.6327|5.1688|5.6911|5.0611|5.6677|5.4535|6.7737|7.14|7.8342|7.4027|8.4646|8.9465|9.9268|9.2155|10.1661|9.5113|8.6831|8.676|9.2648|9.5226|9.6019|10.7539|9.5858|9.9841|11.2515|12.7076|15.7659|14.2582|14.9067|17.1121|18.5903|19.5103|19.6104|19.3936|19.6386|20.0558|18.4531|16.4071|22.1898|19.6314|23.4506|21.7069|27.0933|23.4009|24.0893|23.5478|29.9524|28.8625|23.9033|26.6367|25.8249|28.0623|27.0458|24.843|20.9517|20.2263|23.3595|23.1534|26.8324|28.8423|30.3092|29.9021|31.1919|31.3756|30.0931|28.8372|29.1246|28.4687|30.6499|32.7286|34.2839|34.8396|34.2891|36.3069|36.1233|33.944|31.7402|34.7613|28.5771|25.3286|29.1387|33.1298|36.1252|36.0661|35.1719|38.1317|37.3689|39.1272|40.3477|43.5108|45.5431|46.2392|52.9376|54.7123|54.3402|63.622|63.6276|62.2831|69.6046|74.048|75.2935|73.4183|82.8743|77.4457|77.2487|80.1648|94.2742|100.3148|103.2594|95.4212|87.0284|101.1169|99.9212|91.8155|94.894|87.3946|84.4315|91.8714|92.94|101.9687|110.5412|118.6716|115.7796|108.4141|120.7552|127.0142|116.8821|121.6024|118.0228|117.7897|128.1778|111.4519|123.3964|103.6966|126.1532|125.9317|130.6768|115.4635|117.2237|126.0189|135.8508|141.0235|131.04|
2025-01-14 07:53:34|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1501|15.2548|18.874|19.2994|22.374|18.5425|17.9749|14.8057|23.1309|37.3689|31.5507|28.5234|28.6653|14.0015|15.6439|10.5125|7.1673|4.1626|2.6111|1.2034|2.6716|4.1777|6.698|7.6819|8.189|8.5901|11.5039|11.6175|13.9258|13.7972|15.9087|18.8831|20.5103|22.9474|23.5528|27.6246|28.2149|29.4789|31.7872|32.9528|32.2413|29.6756|31.9764|27.2235|22.1905|23.0306|23.8631|27.5489|32.703|32.2489|33.6793|38.7956|39.0832|39.2194|39.6054|40.7179|45.6875|47.9792|53.5709|54.8834|59.5916|59.3217|56.8245|57.7836|62.4517|64.0556|70.9547|74.1112|78.5416|74.8072|74.7998|70.9027|78.5424|82.9333|92.9462|93.1723|87.3583|100.4687|110.4797|114.6818|120.3054|122.5568|122.8933|124.54|136.334|169.8336|177.7764|193.1064|201.5918|191.0043|228.6845|214.8528|200.6196|213.6689|243.8617|240.7093|266.5957|228.9715|235.5953|197.9041|198.1654|191.1315|184.2519|156.2351|208.8089|191.118|191.2768|228.8472|183.41|
2025-01-14 07:53:34|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1501|15.2548|18.874|19.2994|22.374|18.5425|17.9749|14.8057|23.1309|37.3689|31.5507|28.5234|28.6653|14.0015|15.6439|10.5125|7.1673|4.1626|2.6111|1.2034|2.6716|4.1777|6.698|7.6819|8.189|8.5901|11.5039|11.6175|13.9258|13.7972|15.9087|18.8831|20.5103|22.9474|23.5528|27.6246|28.2149|29.4789|31.7872|32.9528|32.2413|29.6756|31.9764|27.2235|22.1905|23.0306|23.8631|27.5489|32.703|32.2489|33.6793|38.7956|39.0832|39.2194|39.6054|40.7179|45.6875|47.9792|53.5709|54.8834|59.5916|59.3217|56.8245|57.7836|62.4517|64.0556|70.9547|74.1112|78.5416|74.8072|74.7998|70.9027|78.5424|82.9333|92.9462|93.1723|87.3583|100.4687|110.4797|114.6818|120.3054|122.5568|122.8933|124.54|136.334|169.8336|177.7764|193.1064|201.5918|191.0043|228.6845|214.8528|200.6196|213.6689|243.8617|240.7093|266.5957|228.9715|235.5953|197.9041|198.1654|191.1315|184.2519|156.2351|208.8089|191.118|191.2768|228.8472|183.41|
2025-01-14 07:53:37|usa_0114|EMR|total_return_price|0|1.6852|1.7601|1.7494|1.8965|1.7788|1.8136|1.934|1.9821|2.0035|2.0918|1.966|2.3165|2.6323|2.521|2.3524|2.4665|3.086|3.2422|3.6533|3.1504|2.785|2.993|2.7983|2.8604|2.922|3.2452|3.4514|3.7981|3.9155|4.0576|3.2202|3.806|4.5084|4.7721|5.0117|5.7099|5.5246|5.1291|5.7749|5.8691|6.2409|6.2928|6.3982|6.5926|6.5364|6.3022|6.6492|7.0036|7.5159|8.1307|8.1863|9.4217|9.3626|10.5397|10.5708|11.4246|10.6686|13.1206|13.7951|13.5885|15.7685|14.6569|15.1999|14.8477|13.0665|15.5908|15.7502|14.3899|13.3606|15.3542|17.13|20.2566|16.0228|15.7267|12.3173|15.0554|15.2343|14.2977|11.8386|13.8086|12.4214|14.108|14.6455|18.1327|16.8852|18.033|17.6776|20.1457|18.7733|18.222|21.0173|22.0039|24.7651|24.9455|25.101|26.5532|26.1044|28.5123|32.6058|34.9016|31.8843|30.8028|25.5645|23.1854|18.284|20.9226|26.1217|27.9881|33.3169|29.1111|35.321|38.5801|39.6535|38.4134|28.4301|32.3178|36.4781|32.8304|34.2862|37.9291|40.2977|39.6137|47.3039|51.6454|49.4857|49.4713|46.9756|46.6774|43.1629|42.5884|34.2662|37.4739|43.0415|41.6542|43.9149|45.3458|49.0559|49.261|52.3372|58.5186|57.7442|58.8512|65.6166|51.571|59.5237|58.4392|59.0683|67.8338|42.668|56.0848|59.7013|73.6734|83.1966|89.2307|87.7643|87.0783|92.3194|75.3581|69.7809|92.0728|84.0257|87.7125|94.2196|95.5287|111.8737|109.1573|108.9228|123.93|
2025-01-14 07:53:37|usa_0114|EMR|total_return_price|0|1.6852|1.7601|1.7494|1.8965|1.7788|1.8136|1.934|1.9821|2.0035|2.0918|1.966|2.3165|2.6323|2.521|2.3524|2.4665|3.086|3.2422|3.6533|3.1504|2.785|2.993|2.7983|2.8604|2.922|3.2452|3.4514|3.7981|3.9155|4.0576|3.2202|3.806|4.5084|4.7721|5.0117|5.7099|5.5246|5.1291|5.7749|5.8691|6.2409|6.2928|6.3982|6.5926|6.5364|6.3022|6.6492|7.0036|7.5159|8.1307|8.1863|9.4217|9.3626|10.5397|10.5708|11.4246|10.6686|13.1206|13.7951|13.5885|15.7685|14.6569|15.1999|14.8477|13.0665|15.5908|15.7502|14.3899|13.3606|15.3542|17.13|20.2566|16.0228|15.7267|12.3173|15.0554|15.2343|14.2977|11.8386|13.8086|12.4214|14.108|14.6455|18.1327|16.8852|18.033|17.6776|20.1457|18.7733|18.222|21.0173|22.0039|24.7651|24.9455|25.101|26.5532|26.1044|28.5123|32.6058|34.9016|31.8843|30.8028|25.5645|23.1854|18.284|20.9226|26.1217|27.9881|33.3169|29.1111|35.321|38.5801|39.6535|38.4134|28.4301|32.3178|36.4781|32.8304|34.2862|37.9291|40.2977|39.6137|47.3039|51.6454|49.4857|49.4713|46.9756|46.6774|43.1629|42.5884|34.2662|37.4739|43.0415|41.6542|43.9149|45.3458|49.0559|49.261|52.3372|58.5186|57.7442|58.8512|65.6166|51.571|59.5237|58.4392|59.0683|67.8338|42.668|56.0848|59.7013|73.6734|83.1966|89.2307|87.7643|87.0783|92.3194|75.3581|69.7809|92.0728|84.0257|87.7125|94.2196|95.5287|111.8737|109.1573|108.9228|123.93|
2025-01-14 07:53:41|usa_0115|SO|total_return_price|0|0.3001|0.3001|0.3193|0.3144|0.2952|0.2856|0.3313|0.3625|0.3841|0.4249|0.3745|0.4273|0.4888|0.4914|0.5161|0.5624|0.6033|0.5754|0.548|0.5743|0.5959|0.6404|0.6193|0.6708|0.7197|0.8513|0.9036|1.0025|0.9335|0.9314|0.9068|1.1013|1.1689|1.1598|1.311|1.5401|1.4681|1.6517|1.8448|1.916|2.1738|2.1957|2.3981|2.4009|2.1146|2.1382|2.1786|2.3978|2.5027|2.8158|3.0269|3.2396|3.2061|3.3855|3.1656|3.2583|3.1172|3.3146|3.5032|4.1116|4.4975|4.5926|4.988|5.0195|4.108|4.7673|4.729|4.4076|4.1702|4.5609|6.4854|6.7683|7.2798|8.0217|8.3926|8.9983|9.5333|9.9795|10.6099|10.5848|10.7302|11.8965|11.3438|11.8281|12.065|11.663|12.1521|13.7408|13.1869|14.5271|15.1434|14.7802|14.179|14.0394|15.2681|16.5062|16.5881|15.6858|16.7897|18.1318|16.8489|16.711|18.2503|18.1351|15.1937|15.6902|16.1694|17.2437|17.3921|17.6833|20.0366|20.8165|21.0052|22.53|23.9215|26.4234|25.917|26.9955|27.1508|25.4852|28.2427|26.8481|25.3402|25.6073|27.7141|28.954|28.1836|32.0717|29.2375|28.0164|30.2409|32.0409|35.8186|37.552|36.305|35.219|36.0591|35.0909|36.4458|36.0699|33.939|35.6837|34.0253|34.7166|41.3548|44.7487|50.5461|52.6486|45.1497|43.7514|46.2898|52.9791|54.1744|53.2712|55.11|61.6335|65.8361|65.3463|62.8619|66.713|65.6815|66.9417|62.3112|68.1895|70.5034|76.9307|90.18|82.32|
2025-01-14 07:53:41|usa_0115|SO|total_return_price|0|0.3001|0.3001|0.3193|0.3144|0.2952|0.2856|0.3313|0.3625|0.3841|0.4249|0.3745|0.4273|0.4888|0.4914|0.5161|0.5624|0.6033|0.5754|0.548|0.5743|0.5959|0.6404|0.6193|0.6708|0.7197|0.8513|0.9036|1.0025|0.9335|0.9314|0.9068|1.1013|1.1689|1.1598|1.311|1.5401|1.4681|1.6517|1.8448|1.916|2.1738|2.1957|2.3981|2.4009|2.1146|2.1382|2.1786|2.3978|2.5027|2.8158|3.0269|3.2396|3.2061|3.3855|3.1656|3.2583|3.1172|3.3146|3.5032|4.1116|4.4975|4.5926|4.988|5.0195|4.108|4.7673|4.729|4.4076|4.1702|4.5609|6.4854|6.7683|7.2798|8.0217|8.3926|8.9983|9.5333|9.9795|10.6099|10.5848|10.7302|11.8965|11.3438|11.8281|12.065|11.663|12.1521|13.7408|13.1869|14.5271|15.1434|14.7802|14.179|14.0394|15.2681|16.5062|16.5881|15.6858|16.7897|18.1318|16.8489|16.711|18.2503|18.1351|15.1937|15.6902|16.1694|17.2437|17.3921|17.6833|20.0366|20.8165|21.0052|22.53|23.9215|26.4234|25.917|26.9955|27.1508|25.4852|28.2427|26.8481|25.3402|25.6073|27.7141|28.954|28.1836|32.0717|29.2375|28.0164|30.2409|32.0409|35.8186|37.552|36.305|35.219|36.0591|35.0909|36.4458|36.0699|33.939|35.6837|34.0253|34.7166|41.3548|44.7487|50.5461|52.6486|45.1497|43.7514|46.2898|52.9791|54.1744|53.2712|55.11|61.6335|65.8361|65.3463|62.8619|66.713|65.6815|66.9417|62.3112|68.1895|70.5034|76.9307|90.18|82.32|
2025-01-14 07:53:45|usa_0116|KR|total_return_price|0.69174311926606|-1.8124|-1.9158|-1.7455|-1.4596|-1.6299|-1.6603|-1.8185|-1.9401|-2.0678|-2.0556|-2.1773|-2.3248|-2.5271|-3.0999|-3.4222|-3.4627|-3.4388|-3.9274|-2.7647|-3.5005|-3.4742|-3.6224|-1.9531|0.9429|0.999|1.6163|1.3694|1.1337|1.0888|1.448|1.0102|2.2|2.0092|1.7286|1.6163|1.5378|1.549|1.3245|1.1449|1.7174|1.7398|1.6276|1.7623|2.1439|2.0429|2.2449|2.3462|2.3685|2.2786|2.7949|2.997|3.6368|3.6929|3.4123|4.0072|4.5796|4.9388|5.3092|5.8592|8.2949|7.5204|8.497|9.9674|10.7531|9.7541|9.4511|7.4756|6.3082|6.6674|7.4307|8.1041|9.2634|8.114|9.4681|8.7857|7.9596|8.1787|6.9969|5.3159|4.7233|5.1364|6.0882|6.2822|5.9768|6.2857|5.6751|5.4273|5.7577|5.6644|7.1298|7.1478|7.313|7.2771|8.2627|8.1271|10.2644|10.7222|9.4569|10.7381|9.3336|10.0134|10.4264|10.1542|7.9055|8.0545|7.9984|8.6904|8.2075|8.4235|8.0601|8.4085|9.2471|9.3783|9.6355|9.0239|9.527|9.1495|8.7606|10.0171|13.3125|13.8106|15.8439|17.351|17.8283|18.8044|20.0762|22.9102|31.7079|28.5023|32.545|31.439|31.9948|29.6025|28.6842|26.0875|25.0151|25.1508|20.8826|17.7233|20.7058|21.7869|25.2105|25.9929|21.6872|22.7275|18.758|21.9956|27.1991|28.5446|31.5643|29.3763|33.1867|33.6938|37.7151|37.267|53.935|50.7292|43.8288|44.8783|47.3867|46.6765|46.9343|44.0397|56.1788|54.458|53.8757|55.4679|59.49|
2025-01-14 07:53:45|usa_0116|KR|total_return_price|0.69174311926606|-1.8124|-1.9158|-1.7455|-1.4596|-1.6299|-1.6603|-1.8185|-1.9401|-2.0678|-2.0556|-2.1773|-2.3248|-2.5271|-3.0999|-3.4222|-3.4627|-3.4388|-3.9274|-2.7647|-3.5005|-3.4742|-3.6224|-1.9531|0.9429|0.999|1.6163|1.3694|1.1337|1.0888|1.448|1.0102|2.2|2.0092|1.7286|1.6163|1.5378|1.549|1.3245|1.1449|1.7174|1.7398|1.6276|1.7623|2.1439|2.0429|2.2449|2.3462|2.3685|2.2786|2.7949|2.997|3.6368|3.6929|3.4123|4.0072|4.5796|4.9388|5.3092|5.8592|8.2949|7.5204|8.497|9.9674|10.7531|9.7541|9.4511|7.4756|6.3082|6.6674|7.4307|8.1041|9.2634|8.114|9.4681|8.7857|7.9596|8.1787|6.9969|5.3159|4.7233|5.1364|6.0882|6.2822|5.9768|6.2857|5.6751|5.4273|5.7577|5.6644|7.1298|7.1478|7.313|7.2771|8.2627|8.1271|10.2644|10.7222|9.4569|10.7381|9.3336|10.0134|10.4264|10.1542|7.9055|8.0545|7.9984|8.6904|8.2075|8.4235|8.0601|8.4085|9.2471|9.3783|9.6355|9.0239|9.527|9.1495|8.7606|10.0171|13.3125|13.8106|15.8439|17.351|17.8283|18.8044|20.0762|22.9102|31.7079|28.5023|32.545|31.439|31.9948|29.6025|28.6842|26.0875|25.0151|25.1508|20.8826|17.7233|20.7058|21.7869|25.2105|25.9929|21.6872|22.7275|18.758|21.9956|27.1991|28.5446|31.5643|29.3763|33.1867|33.6938|37.7151|37.267|53.935|50.7292|43.8288|44.8783|47.3867|46.6765|46.9343|44.0397|56.1788|54.458|53.8757|55.4679|59.49|
2025-01-14 07:53:50|usa_0117|HAL|total_return_price|0|3.9403|4.7226|4.9399|4.6792|4.9689|3.8969|3.81|3.1513|3.3863|3.2342|2.8196|3.0407|2.5529|2.5413|2.5146|2.8479|4.125|4.5112|4.6749|2.9864|4.1217|3.6034|3.1274|3.5035|3.8037|4.219|4.8238|5.5171|5.8902|6.2816|6.7391|6.0207|6.1329|4.87|4.5832|3.8586|3.144|3.6727|4.7618|4.0316|5.1215|5.421|5.3132|4.5988|4.2542|4.9685|4.6616|4.9401|5.4636|5.406|6.3539|7.7507|9.1682|8.9869|8.3987|9.8835|11.157|13.0931|17.2267|17.2457|16.7096|14.876|9.5799|9.9751|13.0205|15.3497|13.9474|13.7352|14.0412|16.2035|16.8441|12.5198|12.7315|12.3666|7.8687|4.5984|6.0378|5.6768|4.6358|6.7634|7.5396|8.41|8.9131|9.6076|11.2732|11.2659|12.6056|14.7273|16.2786|18.0509|25.9188|23.484|27.7362|28.2457|21.7056|23.7437|24.3286|26.5108|29.5884|29.2844|30.4543|41.1693|25.1762|14.2036|12.1519|16.3267|21.4704|23.895|23.9987|19.6225|26.514|32.8136|40.1314|41.1386|24.6705|27.9706|26.968|23.1374|27.5323|28.4269|33.2163|34.3959|39.7995|42.0699|48.9465|59.1573|53.8622|32.9855|36.9564|36.4186|30.0309|29.0493|30.6511|39.0278|38.8363|46.9621|42.8711|37.3568|40.4475|43.121|41.5798|40.0649|36.2004|23.7406|26.323|20.6012|17.2418|22.5778|6.3871|12.1482|11.3093|17.785|20.2336|21.8425|20.4711|21.6964|36.0557|29.9444|23.603|37.8501|30.5655|32.0341|39.4852|35.4001|38.7898|33.4076|28.8943|27.19|
2025-01-14 07:53:51|usa_0117|HAL|total_return_price|0|3.9403|4.7226|4.9399|4.6792|4.9689|3.8969|3.81|3.1513|3.3863|3.2342|2.8196|3.0407|2.5529|2.5413|2.5146|2.8479|4.125|4.5112|4.6749|2.9864|4.1217|3.6034|3.1274|3.5035|3.8037|4.219|4.8238|5.5171|5.8902|6.2816|6.7391|6.0207|6.1329|4.87|4.5832|3.8586|3.144|3.6727|4.7618|4.0316|5.1215|5.421|5.3132|4.5988|4.2542|4.9685|4.6616|4.9401|5.4636|5.406|6.3539|7.7507|9.1682|8.9869|8.3987|9.8835|11.157|13.0931|17.2267|17.2457|16.7096|14.876|9.5799|9.9751|13.0205|15.3497|13.9474|13.7352|14.0412|16.2035|16.8441|12.5198|12.7315|12.3666|7.8687|4.5984|6.0378|5.6768|4.6358|6.7634|7.5396|8.41|8.9131|9.6076|11.2732|11.2659|12.6056|14.7273|16.2786|18.0509|25.9188|23.484|27.7362|28.2457|21.7056|23.7437|24.3286|26.5108|29.5884|29.2844|30.4543|41.1693|25.1762|14.2036|12.1519|16.3267|21.4704|23.895|23.9987|19.6225|26.514|32.8136|40.1314|41.1386|24.6705|27.9706|26.968|23.1374|27.5323|28.4269|33.2163|34.3959|39.7995|42.0699|48.9465|59.1573|53.8622|32.9855|36.9564|36.4186|30.0309|29.0493|30.6511|39.0278|38.8363|46.9621|42.8711|37.3568|40.4475|43.121|41.5798|40.0649|36.2004|23.7406|26.323|20.6012|17.2418|22.5778|6.3871|12.1482|11.3093|17.785|20.2336|21.8425|20.4711|21.6964|36.0557|29.9444|23.603|37.8501|30.5655|32.0341|39.4852|35.4001|38.7898|33.4076|28.8943|27.19|
2025-01-14 07:53:55|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2266|0.2909|0.5701|0.5209|0.4892|0.5936|2.0517|2.3462|1.2458|1.464|1.3631|1.1285|1.5935|0.8409|1.5383|1.5804|2.0177|2.1574|2.7114|2.5267|2.7467|4.106|5.1398|5.0958|5.7231|6.8718|9.534|10.4057|10.6151|10.4935|11.3224|13.399|15.1738|16.6693|17.3788|19.8811|16.8923|17.9712|15.2887|12.9868|14.6445|10.284|8.1353|9.3651|12.0273|17.4148|20.4194|22.9645|22.5501|29.0413|33.0143|36.6676|33.0368|28.2439|28.9692|34.663|27.0277|31.4828|33.2811|34.5148|28.2169|36.9919|45.4876|45.5867|44.0641|40.3343|47.4426|56.2086|55.0374|56.4068|54.0734|56.4879|51.5688|42.983|50.4787|53.6229|59.9607|65.6452|64.3978|73.1733|71.9901|70.5014|58.1749|66.5772|58.4465|55.7462|57.5512|43.2584|53.113|65.105|77.0764|73.704|65.5666|70.4732|84.503|85.6665|64.7256|55.304|55.3147|59.1877|63.7077|66.3872|74.3316|72.4056|67.4672|76.8788|76.9|
2025-01-14 07:53:54|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2266|0.2909|0.5701|0.5209|0.4892|0.5936|2.0517|2.3462|1.2458|1.464|1.3631|1.1285|1.5935|0.8409|1.5383|1.5804|2.0177|2.1574|2.7114|2.5267|2.7467|4.106|5.1398|5.0958|5.7231|6.8718|9.534|10.4057|10.6151|10.4935|11.3224|13.399|15.1738|16.6693|17.3788|19.8811|16.8923|17.9712|15.2887|12.9868|14.6445|10.284|8.1353|9.3651|12.0273|17.4148|20.4194|22.9645|22.5501|29.0413|33.0143|36.6676|33.0368|28.2439|28.9692|34.663|27.0277|31.4828|33.2811|34.5148|28.2169|36.9919|45.4876|45.5867|44.0641|40.3343|47.4426|56.2086|55.0374|56.4068|54.0734|56.4879|51.5688|42.983|50.4787|53.6229|59.9607|65.6452|64.3978|73.1733|71.9901|70.5014|58.1749|66.5772|58.4465|55.7462|57.5512|43.2584|53.113|65.105|77.0764|73.704|65.5666|70.4732|84.503|85.6665|64.7256|55.304|55.3147|59.1877|63.7077|66.3872|74.3316|72.4056|67.4672|76.8788|76.9|
2025-01-14 07:53:57|usa_0120|BAX|total_return_price|0|1.6262|1.89|1.8624|1.4647|1.0631|0.9686|0.9056|0.8269|0.9922|0.9686|0.8032|1.0038|1.1678|1.2281|1.0444|1.2786|1.6331|1.6481|1.9426|1.5654|1.5981|1.4315|1.2617|1.2703|1.4252|1.5362|1.7233|1.8937|1.8601|1.8654|1.8998|2.2187|2.6766|2.6242|2.7638|3.32|3.0333|3.0881|2.8122|2.8146|2.6518|2.5712|2.0353|2.2766|2.1589|2.553|2.7851|2.8496|3.3543|3.6178|4.1468|4.2774|4.6786|4.9459|4.9568|4.4075|4.6922|5.9392|5.8075|5.6684|6.2605|6.1774|6.9013|7.5299|7.7911|7.2191|7.2444|7.622|7.6069|9.3465|10.6093|12.0446|12.8394|13.3659|15.0161|14.9403|16.5812|12.3829|8.5107|8.0767|5.3768|7.4998|8.3825|9.1366|9.2473|10.3235|9.6275|10.6959|10.5224|11.4886|12.3464|11.9834|12.3526|11.7002|14.4692|15.1227|17.2797|18.5835|18.6707|19.3879|19.445|21.6433|22.3487|18.4136|17.7643|18.5545|20.1437|20.9333|20.9501|14.8207|17.6108|18.9032|20.2976|22.7557|21.6306|19.2947|23.564|21.211|24.3955|27.3291|30.1361|29.1143|27.9725|30.0182|32.178|32.0326|32.2128|33.3279|31.5963|32.7231|28.3834|33.0629|35.7049|39.422|41.6122|38.8752|45.5847|53.3583|55.4506|57.2613|57.7519|65.7396|68.8099|58.9149|72.9646|73.7046|78.917|75.6453|73.6332|78.2982|73.3412|73.4126|77.4053|74.1354|74.3392|79.6365|72.172|60.0172|50.5826|48.1153|38.561|43.6253|36.3888|37.5752|41.8327|33.0264|37.7762|29.16|
2025-01-14 07:53:58|usa_0120|BAX|total_return_price|0|1.6262|1.89|1.8624|1.4647|1.0631|0.9686|0.9056|0.8269|0.9922|0.9686|0.8032|1.0038|1.1678|1.2281|1.0444|1.2786|1.6331|1.6481|1.9426|1.5654|1.5981|1.4315|1.2617|1.2703|1.4252|1.5362|1.7233|1.8937|1.8601|1.8654|1.8998|2.2187|2.6766|2.6242|2.7638|3.32|3.0333|3.0881|2.8122|2.8146|2.6518|2.5712|2.0353|2.2766|2.1589|2.553|2.7851|2.8496|3.3543|3.6178|4.1468|4.2774|4.6786|4.9459|4.9568|4.4075|4.6922|5.9392|5.8075|5.6684|6.2605|6.1774|6.9013|7.5299|7.7911|7.2191|7.2444|7.622|7.6069|9.3465|10.6093|12.0446|12.8394|13.3659|15.0161|14.9403|16.5812|12.3829|8.5107|8.0767|5.3768|7.4998|8.3825|9.1366|9.2473|10.3235|9.6275|10.6959|10.5224|11.4886|12.3464|11.9834|12.3526|11.7002|14.4692|15.1227|17.2797|18.5835|18.6707|19.3879|19.445|21.6433|22.3487|18.4136|17.7643|18.5545|20.1437|20.9333|20.9501|14.8207|17.6108|18.9032|20.2976|22.7557|21.6306|19.2947|23.564|21.211|24.3955|27.3291|30.1361|29.1143|27.9725|30.0182|32.178|32.0326|32.2128|33.3279|31.5963|32.7231|28.3834|33.0629|35.7049|39.422|41.6122|38.8752|45.5847|53.3583|55.4506|57.2613|57.7519|65.7396|68.8099|58.9149|72.9646|73.7046|78.917|75.6453|73.6332|78.2982|73.3412|73.4126|77.4053|74.1354|74.3392|79.6365|72.172|60.0172|50.5826|48.1153|38.561|43.6253|36.3888|37.5752|41.8327|33.0264|37.7762|29.16|
2025-01-14 07:54:02|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93||
2025-01-14 07:54:02|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93||
2025-01-14 07:54:06|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7886|7.4082|10.5094|14.6607|17.6551|17.2569|12.4565|17.1443|22.3169|21.9017|27.6667|31.4162|36.7136|38.4086|42.0032|46.4272|53.5563|59.5585|65.0576|49.6039|53.4005|64.0199|50.0879|54.3261|53.6759|50.2475|50.0835|57.3102|59.6515|53.1584|66.8835|74.323|70.3965|75.7101|71.3736|55.496|59.7558|62.2608|64.7525|69.3479|37.016|50.1593|54.2466|70.1456|82.8525|82.0138|77.6158|72.0287|86.5052|79.645|64.846|72.4348|81.7824|82.3886|88.6114|90.6254|98.5671|92.9552|92.4296|74.35|
2025-01-14 07:54:06|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7886|7.4082|10.5094|14.6607|17.6551|17.2569|12.4565|17.1443|22.3169|21.9017|27.6667|31.4162|36.7136|38.4086|42.0032|46.4272|53.5563|59.5585|65.0576|49.6039|53.4005|64.0199|50.0879|54.3261|53.6759|50.2475|50.0835|57.3102|59.6515|53.1584|66.8835|74.323|70.3965|75.7101|71.3736|55.496|59.7558|62.2608|64.7525|69.3479|37.016|50.1593|54.2466|70.1456|82.8525|82.0138|77.6158|72.0287|86.5052|79.645|64.846|72.4348|81.7824|82.3886|88.6114|90.6254|98.5671|92.9552|92.4296|74.35|
2025-01-14 07:54:08|usa_0123|WMB|total_return_price|0|0.5748|0.6358|0.7065|0.7097|0.7193|0.6744|0.7771|0.7643|0.783|0.755|0.7585|0.8107|0.6518|0.6636|0.5337|0.6824|0.9523|1.0369|1.073|0.7273|0.8694|1.002|1.0572|1.0065|1.0077|1.2658|1.4298|1.3383|1.1334|1.0679|0.9417|0.9516|1.1839|1.1987|1.3672|1.4853|1.4017|1.1549|1.4137|1.6044|1.9928|2.2833|2.643|2.0686|2.058|2.4772|2.6176|2.213|2.729|2.9656|3.3485|3.7988|4.4016|4.3625|4.5337|5.0458|6.049|5.9766|6.4427|7.8681|8.925|9.4712|8.1225|8.8727|11.3025|12.2236|10.7992|8.8703|12.8033|12.2029|12.4206|11.8023|12.7186|10.4083|8.6841|8.1978|7.6494|1.9883|0.7534|0.9049|1.5401|2.6605|3.177|3.3161|3.2358|4.0319|4.0998|5.5414|6.4195|6.5057|8.6142|7.9997|7.4201|8.1438|8.3583|9.1825|10.0473|11.2066|12.1193|12.7759|11.818|14.4948|8.5437|5.2821|4.2029|5.8113|6.7047|7.9643|8.7793|7.0032|7.3836|9.6135|12.1879|11.9222|9.686|13.2665|15.292|14.4522|17.7077|16.7473|19.3562|16.9512|19.1761|20.5618|21.8447|31.6172|30.3597|24.9509|28.4336|32.6554|21.2614|15.185|9.8459|13.6538|19.5321|19.9196|19.1231|19.7718|19.7927|20.3218|16.7771|18.5362|18.8079|15.4699|20.4333|20.2255|17.623|17.6634|10.8068|14.8205|15.6084|16.2157|19.4871|22.1627|22.0183|22.436|29.1673|27.5591|25.6079|29.802|27.4593|30.4363|31.8418|33.3355|37.7892|41.6904|45.2571|54.12|
2025-01-14 07:54:08|usa_0123|WMB|total_return_price|0|0.5748|0.6358|0.7065|0.7097|0.7193|0.6744|0.7771|0.7643|0.783|0.755|0.7585|0.8107|0.6518|0.6636|0.5337|0.6824|0.9523|1.0369|1.073|0.7273|0.8694|1.002|1.0572|1.0065|1.0077|1.2658|1.4298|1.3383|1.1334|1.0679|0.9417|0.9516|1.1839|1.1987|1.3672|1.4853|1.4017|1.1549|1.4137|1.6044|1.9928|2.2833|2.643|2.0686|2.058|2.4772|2.6176|2.213|2.729|2.9656|3.3485|3.7988|4.4016|4.3625|4.5337|5.0458|6.049|5.9766|6.4427|7.8681|8.925|9.4712|8.1225|8.8727|11.3025|12.2236|10.7992|8.8703|12.8033|12.2029|12.4206|11.8023|12.7186|10.4083|8.6841|8.1978|7.6494|1.9883|0.7534|0.9049|1.5401|2.6605|3.177|3.3161|3.2358|4.0319|4.0998|5.5414|6.4195|6.5057|8.6142|7.9997|7.4201|8.1438|8.3583|9.1825|10.0473|11.2066|12.1193|12.7759|11.818|14.4948|8.5437|5.2821|4.2029|5.8113|6.7047|7.9643|8.7793|7.0032|7.3836|9.6135|12.1879|11.9222|9.686|13.2665|15.292|14.4522|17.7077|16.7473|19.3562|16.9512|19.1761|20.5618|21.8447|31.6172|30.3597|24.9509|28.4336|32.6554|21.2614|15.185|9.8459|13.6538|19.5321|19.9196|19.1231|19.7718|19.7927|20.3218|16.7771|18.5362|18.8079|15.4699|20.4333|20.2255|17.623|17.6634|10.8068|14.8205|15.6084|16.2157|19.4871|22.1627|22.0183|22.436|29.1673|27.5591|25.6079|29.802|27.4593|30.4363|31.8418|33.3355|37.7892|41.6904|45.2571|54.12|
2025-01-14 07:54:12|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6103|15.8013|16.4333|14.1023|16.0385|15.9923|17.2481|19.2062|21.9206|23.4845|24.0144|24.8093|28.997|30.0287|34.887|35.9502|39.373|40.5535|40.2929|39.2081|46.2508|48.5431|52.1216|51.2283|51.8707|38.9289|37.1314|40.2852|15.1412|10.5791|20.8762|30.4628|29.517|33.2302|31.1019|32.9327|34.7535|35.7179|36.2381|28.6281|30.3833|38.9043|27.561|34.6257|32.9887|37.3116|44.7469|50.7902|58.852|56.1864|57.4913|60.3032|59.5986|54.406|57.8312|50.591|55.9555|50.376|47.1162|55.338|74.2528|74.2756|73.9415|74.2792|82.9213|78.729|69.515|73.7607|59.8966|70.5632|74.7973|68.5419|73.0233|34.8662|48.4256|55.8579|63.5577|76.1628|86.2018|83.8809|94.4626|104.1145|86.5132|83.3533|90.0321|75.634|80.726|93.4046|99.242|110.187|116.0687|117.476|120.07|
2025-01-14 07:54:13|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6103|15.8013|16.4333|14.1023|16.0385|15.9923|17.2481|19.2062|21.9206|23.4845|24.0144|24.8093|28.997|30.0287|34.887|35.9502|39.373|40.5535|40.2929|39.2081|46.2508|48.5431|52.1216|51.2283|51.8707|38.9289|37.1314|40.2852|15.1412|10.5791|20.8762|30.4628|29.517|33.2302|31.1019|32.9327|34.7535|35.7179|36.2381|28.6281|30.3833|38.9043|27.561|34.6257|32.9887|37.3116|44.7469|50.7902|58.852|56.1864|57.4913|60.3032|59.5986|54.406|57.8312|50.591|55.9555|50.376|47.1162|55.338|74.2528|74.2756|73.9415|74.2792|82.9213|78.729|69.515|73.7607|59.8966|70.5632|74.7973|68.5419|73.0233|34.8662|48.4256|55.8579|63.5577|76.1628|86.2018|83.8809|94.4626|104.1145|86.5132|83.3533|90.0321|75.634|80.726|93.4046|99.242|110.187|116.0687|117.476|120.07|
2025-01-14 07:54:16|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9312|17.0627|15.5847|13.1884|7.53|4.9675|6.5155|8.9817|4.6964|5.2736|8.011|9.8738|11.4305|9.8913|10.451|10.9145|8.7456|8.2121|7.3201|7.1539|8.3346|9.7426|7.8361|10.1886|14.9287|16.1006|20.4445|24.5077|29.6285|34.6688|34.8789|42.8851|42.1101|36.5906|41.4631|46.6826|44.3351|31.2219|34.0733|45.8099|41.5716|48.4548|44.2085|52.4051|52.7729|47.9846|54.7067|47.9871|47.8048|54.3717|57.5646|58.2362|21.1771|27.5764|33.4344|39.5285|47.2275|42.2064|39.7353|39.0166|36.4076|29.8605|32.2431|32.3908|33.3654|45.3766|38.921|40.3259|43.3772|48.4973|46.5427|62.56|
2025-01-14 07:54:16|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9312|17.0627|15.5847|13.1884|7.53|4.9675|6.5155|8.9817|4.6964|5.2736|8.011|9.8738|11.4305|9.8913|10.451|10.9145|8.7456|8.2121|7.3201|7.1539|8.3346|9.7426|7.8361|10.1886|14.9287|16.1006|20.4445|24.5077|29.6285|34.6688|34.8789|42.8851|42.1101|36.5906|41.4631|46.6826|44.3351|31.2219|34.0733|45.8099|41.5716|48.4548|44.2085|52.4051|52.7729|47.9846|54.7067|47.9871|47.8048|54.3717|57.5646|58.2362|21.1771|27.5764|33.4344|39.5285|47.2275|42.2064|39.7353|39.0166|36.4076|29.8605|32.2431|32.3908|33.3654|45.3766|38.921|40.3259|43.3772|48.4973|46.5427|62.56|
2025-01-14 07:54:19|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.625|11.125|14.75|18.125|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.875|4.5|4.875|3|6.25|9|15.625|12.75|12.75|17.375|20.125|16.125|8|10.125|11.188|8.563|7.375|9.219|7.6875|7.375|6.625|7.8125|8.125|12.75|29.5625|29.8125|32.625|35.2656|22.1875|34.65|22.24|28.16|24.99|14.51|13.5|18.51|7.52|15.76|17.67|14.71|13.58|10.53|8.68|9.21|5.11|8.39|9.49|15.9|16.63|12.82|15.69|20.07|21.62|17.92|17.8|24.15|19.19|14.44|21.83|18.36|13.86|17.92|19.3|24.18|26.49|22.32|27.4|32.83|44.94|56.71|58.2|55.43|116.62|114.22|152.66|171.07|176.403|224.88|312.87|275.24|300.28|282.47|360.52|410.25|451.48|510.13|465.14|542.87|360.44|349.23|402.02|367.09|387.51|491.14|447.12|375.96|344.36|344.99|404.04|373.5|410.62|313|277.4|375.48|488.29|623.65|559.78|483.11|473.14|558.54|605.18|631.52|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|
2025-01-14 07:54:19|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.625|11.125|14.75|18.125|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.875|4.5|4.875|3|6.25|9|15.625|12.75|12.75|17.375|20.125|16.125|8|10.125|11.188|8.563|7.375|9.219|7.6875|7.375|6.625|7.8125|8.125|12.75|29.5625|29.8125|32.625|35.2656|22.1875|34.65|22.24|28.16|24.99|14.51|13.5|18.51|7.52|15.76|17.67|14.71|13.58|10.53|8.68|9.21|5.11|8.39|9.49|15.9|16.63|12.82|15.69|20.07|21.62|17.92|17.8|24.15|19.19|14.44|21.83|18.36|13.86|17.92|19.3|24.18|26.49|22.32|27.4|32.83|44.94|56.71|58.2|55.43|116.62|114.22|152.66|171.07|176.403|224.88|312.87|275.24|300.28|282.47|360.52|410.25|451.48|510.13|465.14|542.87|360.44|349.23|402.02|367.09|387.51|491.14|447.12|375.96|344.36|344.99|404.04|373.5|410.62|313|277.4|375.48|488.29|623.65|559.78|483.11|473.14|558.54|605.18|631.52|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|
2025-01-14 07:54:23|usa_0129|CI|total_return_price|0|2.4777|2.4906|2.2901|2.2642|2.2384|1.6238|1.889|2.2966|2.5747|3.0729|2.7947|3.3606|3.8348|3.3811|2.9186|2.9998|3.4181|3.5349|3.6727|2.514|2.7198|2.7701|3.2086|2.8694|3.2874|3.4952|3.9561|3.8107|3.2902|3.3031|2.5328|2.7945|3.6956|3.2854|3.2462|4.4487|3.7534|4.1723|3.7972|4.5105|4.8307|4.8043|5.1917|5.0724|4.8565|6.0347|5.1523|5.3828|6.3884|6.7019|9.0594|9.0453|10.0751|10.4702|10.7204|12.2901|13.2026|16.1205|17.0169|15.8483|18.8769|19.1387|18.4265|21.6239|23.5344|25.069|21.9707|22.8565|21.5946|27.2874|29.9699|38.0771|30.9873|27.751|24.1128|27.0267|29.6776|28.6073|20.8634|12.2191|13.6936|14.1488|13.5503|17.5525|18.1256|21.1749|21.3997|25.0774|27.4617|32.9223|36.2614|34.3738|40.2041|30.3288|35.8201|40.5242|43.9479|48.2696|49.2681|49.6839|37.5496|32.7553|31.4502|15.5955|16.329|22.3631|26.0763|32.7416|33.9968|28.8666|33.2533|34.0712|41.191|47.8422|39.0142|39.07|45.8563|40.9681|43.9197|49.7762|58.1117|67.5408|71.6124|81.5073|78.0529|85.7342|84.5409|95.9324|120.7032|151.0654|125.9065|136.4531|128.0133|119.3852|121.5585|124.4221|136.6774|156.1774|174.4179|189.4861|156.5404|158.6028|194.3456|177.2395|150.1191|147.0666|141.6899|190.8833|165.4243|175.1996|158.1698|194.3675|226.6618|223.1654|189.2929|218.2549|228.818|252.747|267.1667|320.1322|247.9437|273.55|280.128|294.6084|358.8093|327.9271|344.9918|276.14|
2025-01-14 07:54:23|usa_0129|CI|total_return_price|0|2.4777|2.4906|2.2901|2.2642|2.2384|1.6238|1.889|2.2966|2.5747|3.0729|2.7947|3.3606|3.8348|3.3811|2.9186|2.9998|3.4181|3.5349|3.6727|2.514|2.7198|2.7701|3.2086|2.8694|3.2874|3.4952|3.9561|3.8107|3.2902|3.3031|2.5328|2.7945|3.6956|3.2854|3.2462|4.4487|3.7534|4.1723|3.7972|4.5105|4.8307|4.8043|5.1917|5.0724|4.8565|6.0347|5.1523|5.3828|6.3884|6.7019|9.0594|9.0453|10.0751|10.4702|10.7204|12.2901|13.2026|16.1205|17.0169|15.8483|18.8769|19.1387|18.4265|21.6239|23.5344|25.069|21.9707|22.8565|21.5946|27.2874|29.9699|38.0771|30.9873|27.751|24.1128|27.0267|29.6776|28.6073|20.8634|12.2191|13.6936|14.1488|13.5503|17.5525|18.1256|21.1749|21.3997|25.0774|27.4617|32.9223|36.2614|34.3738|40.2041|30.3288|35.8201|40.5242|43.9479|48.2696|49.2681|49.6839|37.5496|32.7553|31.4502|15.5955|16.329|22.3631|26.0763|32.7416|33.9968|28.8666|33.2533|34.0712|41.191|47.8422|39.0142|39.07|45.8563|40.9681|43.9197|49.7762|58.1117|67.5408|71.6124|81.5073|78.0529|85.7342|84.5409|95.9324|120.7032|151.0654|125.9065|136.4531|128.0133|119.3852|121.5585|124.4221|136.6774|156.1774|174.4179|189.4861|156.5404|158.6028|194.3456|177.2395|150.1191|147.0666|141.6899|190.8833|165.4243|175.1996|158.1698|194.3675|226.6618|223.1654|189.2929|218.2549|228.818|252.747|267.1667|320.1322|247.9437|273.55|280.128|294.6084|358.8093|327.9271|344.9918|276.14|
2025-01-14 07:54:27|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:27|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:28|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6571|3.283|3.396|3.5794|4.4054|5.662|7.9353|6.1139|4.6242|4.363|3.5088|3.1911|3.4593|3.7276|4.3139|4.9589|4.4302|5.5575|6.6397|6.6081|6.2601|5.4717|5.4965|6.6781|6.6916|7.7715|8.5826|8.4283|9.2204|10.7345|11.8232|11.9172|11.1113|10.795|11.2875|11.6522|12.1152|13.7385|13.644|15.4581|16.0844|18.2955|17.8904|16.9629|15.88|15.4815|13.6263|16.6797|17.0139|17.7723|19.6393|20.146|23.9362|25.6764|27.0872|29.3267|26.387|31.7693|38.5762|35.1158|36.3912|36.6829|40.0302|38.8545|40.2602|42.9484|43.1264|46.7654|41.7161|42.5783|46.3733|53.4547|47.7393|44.0217|49.7825|50.8296|56.0822|54.8286|55.5787|64.4562|64.5871|71.8769|75.3244|69.5096|81.1334|82.3755|89.8475|100.0409|102.9071|91.7783|62.7197|79.9578|84.4075|100.8157|100.9444|107.7835|115.0327|131.1158|112.4392|108.2108|101.8726|123.2616|127.6962|134.5765|121.9254|128.1105|136.6249|131.1668|139.0363|134.16|
2025-01-14 07:54:28|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6571|3.283|3.396|3.5794|4.4054|5.662|7.9353|6.1139|4.6242|4.363|3.5088|3.1911|3.4593|3.7276|4.3139|4.9589|4.4302|5.5575|6.6397|6.6081|6.2601|5.4717|5.4965|6.6781|6.6916|7.7715|8.5826|8.4283|9.2204|10.7345|11.8232|11.9172|11.1113|10.795|11.2875|11.6522|12.1152|13.7385|13.644|15.4581|16.0844|18.2955|17.8904|16.9629|15.88|15.4815|13.6263|16.6797|17.0139|17.7723|19.6393|20.146|23.9362|25.6764|27.0872|29.3267|26.387|31.7693|38.5762|35.1158|36.3912|36.6829|40.0302|38.8545|40.2602|42.9484|43.1264|46.7654|41.7161|42.5783|46.3733|53.4547|47.7393|44.0217|49.7825|50.8296|56.0822|54.8286|55.5787|64.4562|64.5871|71.8769|75.3244|69.5096|81.1334|82.3755|89.8475|100.0409|102.9071|91.7783|62.7197|79.9578|84.4075|100.8157|100.9444|107.7835|115.0327|131.1158|112.4392|108.2108|101.8726|123.2616|127.6962|134.5765|121.9254|128.1105|136.6249|131.1668|139.0363|134.16|
2025-01-14 07:54:31|usa_0132|TRV|total_return_price|0|2.7901|2.6639|2.331|2.4419|2.6438|2.109|2.0838|2.1645|2.4823|2.9263|2.7346|3.254|4.2063|3.7446|3.1333|3.3943|4.0198|3.9277|4.5669|4.0218|3.8458|3.869|3.9372|3.9826|4.4913|4.9597|5.5257|5.638|5.7062|5.5953|4.9217|6.2376|6.9876|6.363|6.2744|7.536|7.3604|8.4424|8.0871|8.2653|8.6093|8.673|10.0325|9.9729|8.7115|9.078|9.2763|10.304|11.6046|11.5234|13.7592|13.2047|13.2778|12.9054|13.4953|14.3619|16.0018|18.9214|20.3598|20.6038|22.5012|21.369|16.6297|17.9414|16.1397|16.6627|14.5334|17.9435|18.3413|18.4836|27.4352|29.726|24.2741|28.0845|23.0021|24.6962|25.9214|22.1667|16.517|19.7496|18.6086|21.5344|22.0109|23.746|24.2667|24.848|20.3938|23.0049|22.9253|24.821|28.3246|28.3418|26.6584|28.6122|30.2721|34.8366|33.7606|35.0739|33.1925|35.6648|31.9154|29.1212|30.5407|30.7532|27.8972|28.3663|34.2321|34.8979|37.9859|34.9437|37.2332|40.0762|43.0511|42.5398|35.8106|43.8073|44.1471|47.9702|51.6597|54.6939|64.4783|61.5824|65.7271|70.6024|66.7559|74.2222|74.5549|84.4487|86.7109|77.992|80.812|92.1299|95.802|98.2893|95.1162|102.2374|101.2226|106.873|104.1228|115.8945|119.264|105.7074|112.7302|104.717|120.6479|132.2478|132.223|122.5235|89.472|103.397|98.8229|129.0276|139.0058|139.1453|142.0706|147.0436|172.6675|160.6655|146.3627|180.0126|165.4394|168.57|159.5165|187.0868|227.0576|201.6106|233.1442|240.89|
2025-01-14 07:54:31|usa_0132|TRV|total_return_price|0|2.7901|2.6639|2.331|2.4419|2.6438|2.109|2.0838|2.1645|2.4823|2.9263|2.7346|3.254|4.2063|3.7446|3.1333|3.3943|4.0198|3.9277|4.5669|4.0218|3.8458|3.869|3.9372|3.9826|4.4913|4.9597|5.5257|5.638|5.7062|5.5953|4.9217|6.2376|6.9876|6.363|6.2744|7.536|7.3604|8.4424|8.0871|8.2653|8.6093|8.673|10.0325|9.9729|8.7115|9.078|9.2763|10.304|11.6046|11.5234|13.7592|13.2047|13.2778|12.9054|13.4953|14.3619|16.0018|18.9214|20.3598|20.6038|22.5012|21.369|16.6297|17.9414|16.1397|16.6627|14.5334|17.9435|18.3413|18.4836|27.4352|29.726|24.2741|28.0845|23.0021|24.6962|25.9214|22.1667|16.517|19.7496|18.6086|21.5344|22.0109|23.746|24.2667|24.848|20.3938|23.0049|22.9253|24.821|28.3246|28.3418|26.6584|28.6122|30.2721|34.8366|33.7606|35.0739|33.1925|35.6648|31.9154|29.1212|30.5407|30.7532|27.8972|28.3663|34.2321|34.8979|37.9859|34.9437|37.2332|40.0762|43.0511|42.5398|35.8106|43.8073|44.1471|47.9702|51.6597|54.6939|64.4783|61.5824|65.7271|70.6024|66.7559|74.2222|74.5549|84.4487|86.7109|77.992|80.812|92.1299|95.802|98.2893|95.1162|102.2374|101.2226|106.873|104.1228|115.8945|119.264|105.7074|112.7302|104.717|120.6479|132.2478|132.223|122.5235|89.472|103.397|98.8229|129.0276|139.0058|139.1453|142.0706|147.0436|172.6675|160.6655|146.3627|180.0126|165.4394|168.57|159.5165|187.0868|227.0576|201.6106|233.1442|240.89|
2025-01-14 07:54:36|usa_0133|GIS|total_return_price|2|0.829|0.7341|0.7706|0.6939|0.7304|0.7943|0.7304|0.8053|0.8765|0.8308|0.8692|1.0232|1.1562|1.3049|1.3559|1.5482|1.668|1.8229|1.3825|1.5945|1.5109|1.6147|1.715|1.8298|2.1954|2.3411|2.5517|2.2173|2.8075|3.0562|3.3588|3.8523|4.229|4.6705|4.7612|5.0747|4.7027|5.1864|5.2643|5.2377|4.9798|4.81|4.7199|4.3621|4.3382|4.3141|4.3471|4.953|5.2141|5.2364|5.6383|5.9316|5.9697|5.803|6.7259|6.9649|6.8109|6.9598|8.0924|7.9251|7.5725|7.3168|8.5052|9.1527|9.1837|9.6344|8.7299|7.6926|9.3394|7.6139|9.8212|10.78|10.2493|10.7963|12.0932|11.3921|11.2736|10.4968|11.1978|10.8222|11.8808|11.8424|11.5659|11.8872|11.9757|12.3708|11.9924|13.8927|13.2141|12.4007|12.8682|13.4257|14.2407|14.9839|15.5562|15.7614|17.2465|15.8424|17.1695|16.0925|18.2848|19.2822|18.5241|15.5027|15.2477|17.9357|20.5679|21.9329|21.848|22.3541|22.0066|23.3122|25.1562|24.1774|25.6843|24.8158|24.9884|25.8927|27.2082|30.9452|31.7152|33.4837|34.5106|34.4998|38.1807|37.3903|37.2534|38.2834|40.279|41.0285|42.0837|43.2131|46.4318|52.727|45.7192|45.6435|43.2554|40.9687|43.9203|39.576|33.4698|36.8145|34.2318|38.5918|40.8736|44.8851|44.8908|41.6389|54.0388|55.249|52.9836|48.3405|55.7015|51.6629|55.6587|61.2145|63.8787|70.7357|79.1144|74.2104|79.0408|64.0388|60.8284|61.8901|66.8606|70.9827|65.6079||
2025-01-14 07:54:35|usa_0133|GIS|total_return_price|2|0.829|0.7341|0.7706|0.6939|0.7304|0.7943|0.7304|0.8053|0.8765|0.8308|0.8692|1.0232|1.1562|1.3049|1.3559|1.5482|1.668|1.8229|1.3825|1.5945|1.5109|1.6147|1.715|1.8298|2.1954|2.3411|2.5517|2.2173|2.8075|3.0562|3.3588|3.8523|4.229|4.6705|4.7612|5.0747|4.7027|5.1864|5.2643|5.2377|4.9798|4.81|4.7199|4.3621|4.3382|4.3141|4.3471|4.953|5.2141|5.2364|5.6383|5.9316|5.9697|5.803|6.7259|6.9649|6.8109|6.9598|8.0924|7.9251|7.5725|7.3168|8.5052|9.1527|9.1837|9.6344|8.7299|7.6926|9.3394|7.6139|9.8212|10.78|10.2493|10.7963|12.0932|11.3921|11.2736|10.4968|11.1978|10.8222|11.8808|11.8424|11.5659|11.8872|11.9757|12.3708|11.9924|13.8927|13.2141|12.4007|12.8682|13.4257|14.2407|14.9839|15.5562|15.7614|17.2465|15.8424|17.1695|16.0925|18.2848|19.2822|18.5241|15.5027|15.2477|17.9357|20.5679|21.9329|21.848|22.3541|22.0066|23.3122|25.1562|24.1774|25.6843|24.8158|24.9884|25.8927|27.2082|30.9452|31.7152|33.4837|34.5106|34.4998|38.1807|37.3903|37.2534|38.2834|40.279|41.0285|42.0837|43.2131|46.4318|52.727|45.7192|45.6435|43.2554|40.9687|43.9203|39.576|33.4698|36.8145|34.2318|38.5918|40.8736|44.8851|44.8908|41.6389|54.0388|55.249|52.9836|48.3405|55.7015|51.6629|55.6587|61.2145|63.8787|70.7357|79.1144|74.2104|79.0408|64.0388|60.8284|61.8901|66.8606|70.9827|65.6079||
2025-01-14 07:54:40|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2308|10.4749|10.0711|10.4244|23.8042|35.7299|40.7066|33.5333|50.6156|50.1105|37.9929|37.3616|41.5706|39.6238|25.7266|34.7004|46.9735|41.2574|47.0725|45.5633|51.0725|49.8133|38.2622|40.0501|31.7762|30.5307|31.1334|27.2506|29.5608|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.35|
2025-01-14 07:54:40|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2308|10.4749|10.0711|10.4244|23.8042|35.7299|40.7066|33.5333|50.6156|50.1105|37.9929|37.3616|41.5706|39.6238|25.7266|34.7004|46.9735|41.2574|47.0725|45.5633|51.0725|49.8133|38.2622|40.0501|31.7762|30.5307|31.1334|27.2506|29.5608|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.35|
2025-01-14 07:54:43|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:43|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:44|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2364|0.0893|0.1098|0.108|0.1005|0.1005|0.1322|0.1645|0.2099|0.2086|0.2561|0.2302|0.1721|0.1726|0.3082|0.3775|0.4757|0.6974|0.796|0.541|0.4151|0.6037|0.8446|0.9916|1.2025|1.1302|0.9406|0.8683|1.0421|1.23|1.7093|2.3339|3.0911|2.1487|2.7666|2.6242|2.4682|3.4417|3.4463|4.3674|5.7897|6.7991|6.1671|5.3005|6.4043|13.7189|23.481|26.633|16.3463|18.7051|27.8839|24.6815|26.4323|20.8403|11.3302|11.248|8.4606|11.3901|9.6457|8.2615|6.4265|8.0238|5.346|7.48|8.8413|8.7986|8.6373|7.1633|6.866|8.9544|7.884|8.4797|10.8653|11.0643|13.0023|12.0936|13.5796|14.7046|13.9426|15.683|17.3581|20.5771|15.2025|16.6196|21.0923|13.1654|12.6769|14.3919|15.7636|15.5443|15.49|11.7896|11.6025|14.3365|15.1551|13.8732|9.5501|9.5869|12.2946|11.1125|11.038|12.4516|15.3945|18.539|18.5099|22.8241|24.0514|23.7545|25.9812|26.7446|27.0248|29.0426|25.4479|29.3977|25.0789|22.7101|28.3931|35.5749|36.857|38.8755|39.6556|46.6574|47.5208|46.5809|44.919|38.0568|39.3296|37.1098|38.7996|44.2893|31.4263|31.7036|34.2234|50.2982|62.0111|69.451|69.6472|80.5932|80.9658|60.8608|69.4503|80.6797|50.9146|55.3855|53.8524|67.7958|71.5708|73.1458|64.5886|74.01|
2025-01-14 07:54:44|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2364|0.0893|0.1098|0.108|0.1005|0.1005|0.1322|0.1645|0.2099|0.2086|0.2561|0.2302|0.1721|0.1726|0.3082|0.3775|0.4757|0.6974|0.796|0.541|0.4151|0.6037|0.8446|0.9916|1.2025|1.1302|0.9406|0.8683|1.0421|1.23|1.7093|2.3339|3.0911|2.1487|2.7666|2.6242|2.4682|3.4417|3.4463|4.3674|5.7897|6.7991|6.1671|5.3005|6.4043|13.7189|23.481|26.633|16.3463|18.7051|27.8839|24.6815|26.4323|20.8403|11.3302|11.248|8.4606|11.3901|9.6457|8.2615|6.4265|8.0238|5.346|7.48|8.8413|8.7986|8.6373|7.1633|6.866|8.9544|7.884|8.4797|10.8653|11.0643|13.0023|12.0936|13.5796|14.7046|13.9426|15.683|17.3581|20.5771|15.2025|16.6196|21.0923|13.1654|12.6769|14.3919|15.7636|15.5443|15.49|11.7896|11.6025|14.3365|15.1551|13.8732|9.5501|9.5869|12.2946|11.1125|11.038|12.4516|15.3945|18.539|18.5099|22.8241|24.0514|23.7545|25.9812|26.7446|27.0248|29.0426|25.4479|29.3977|25.0789|22.7101|28.3931|35.5749|36.857|38.8755|39.6556|46.6574|47.5208|46.5809|44.919|38.0568|39.3296|37.1098|38.7996|44.2893|31.4263|31.7036|34.2234|50.2982|62.0111|69.451|69.6472|80.5932|80.9658|60.8608|69.4503|80.6797|50.9146|55.3855|53.8524|67.7958|71.5708|73.1458|64.5886|74.01|
2025-01-14 07:54:48|usa_0137|CSX|total_return_price|0|0.2333|0.2786|0.2859|0.2889|0.2743|0.2422|0.2859|0.2801|0.2713|0.3049|0.2816|0.353|0.4353|0.3889|0.3297|0.3529|0.388|0.43|0.4844|0.366|0.3841|0.346|0.3975|0.4181|0.3988|0.4327|0.4687|0.4908|0.4682|0.4751|0.3781|0.4542|0.5326|0.6608|0.772|0.8551|0.8701|0.9482|0.888|1.0408|1.0272|1.0941|1.1937|1.2659|1.2741|1.1802|1.0772|1.102|1.2536|1.2029|1.3542|1.4779|1.4861|1.5796|1.6617|1.398|1.5471|1.856|1.9651|1.824|2.0202|1.5536|1.4468|1.4372|1.3585|1.5905|1.4971|1.117|0.848|0.775|0.8069|0.9708|1.273|1.3798|1.2027|1.3418|1.463|1.3495|1.0186|1.0971|1.1094|1.1742|1.1451|1.4112|1.1932|1.2951|1.3162|1.5932|1.6599|1.7042|1.8609|2.0381|2.4064|2.8401|2.6561|2.7932|3.259|3.6782|3.4993|3.6148|4.6216|5.1911|4.5258|2.7092|2.1747|2.935|3.566|4.1498|4.3784|4.2896|4.8052|5.6358|6.8811|6.8972|4.9388|5.6046|5.7589|6.0232|5.6242|5.3854|6.7655|6.408|7.1558|8.0422|8.1429|8.7073|9.1079|10.3362|9.4916|9.4056|7.8024|7.5739|7.5711|7.722|9.0887|10.7618|13.9954|16.4648|16.4407|16.7321|17.013|19.5444|22.7584|19.1528|23.1411|24.0077|21.5735|22.6112|17.9673|21.9456|24.5246|28.7357|30.6229|30.6512|28.4946|36.1199|36.0832|28.0884|25.8282|30.131|29.2241|33.4039|30.2304|34.2015|36.6851|33.2224|34.4167|32.27|
2025-01-14 07:54:47|usa_0137|CSX|total_return_price|0|0.2333|0.2786|0.2859|0.2889|0.2743|0.2422|0.2859|0.2801|0.2713|0.3049|0.2816|0.353|0.4353|0.3889|0.3297|0.3529|0.388|0.43|0.4844|0.366|0.3841|0.346|0.3975|0.4181|0.3988|0.4327|0.4687|0.4908|0.4682|0.4751|0.3781|0.4542|0.5326|0.6608|0.772|0.8551|0.8701|0.9482|0.888|1.0408|1.0272|1.0941|1.1937|1.2659|1.2741|1.1802|1.0772|1.102|1.2536|1.2029|1.3542|1.4779|1.4861|1.5796|1.6617|1.398|1.5471|1.856|1.9651|1.824|2.0202|1.5536|1.4468|1.4372|1.3585|1.5905|1.4971|1.117|0.848|0.775|0.8069|0.9708|1.273|1.3798|1.2027|1.3418|1.463|1.3495|1.0186|1.0971|1.1094|1.1742|1.1451|1.4112|1.1932|1.2951|1.3162|1.5932|1.6599|1.7042|1.8609|2.0381|2.4064|2.8401|2.6561|2.7932|3.259|3.6782|3.4993|3.6148|4.6216|5.1911|4.5258|2.7092|2.1747|2.935|3.566|4.1498|4.3784|4.2896|4.8052|5.6358|6.8811|6.8972|4.9388|5.6046|5.7589|6.0232|5.6242|5.3854|6.7655|6.408|7.1558|8.0422|8.1429|8.7073|9.1079|10.3362|9.4916|9.4056|7.8024|7.5739|7.5711|7.722|9.0887|10.7618|13.9954|16.4648|16.4407|16.7321|17.013|19.5444|22.7584|19.1528|23.1411|24.0077|21.5735|22.6112|17.9673|21.9456|24.5246|28.7357|30.6229|30.6512|28.4946|36.1199|36.0832|28.0884|25.8282|30.131|29.2241|33.4039|30.2304|34.2015|36.6851|33.2224|34.4167|32.27|
2025-01-14 07:54:52|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0012|0.0014|0.0021|0.0023|0.0034|0.005|0.006|0.0071|0.0081|0.01|0.0137|0.0161|0.0169|0.0224|0.0217|0.0215|0.0267|0.0301|0.0277|0.0297|0.0376|0.0405|0.0488|0.0683|0.0859|0.091|0.1088|0.149|0.163|0.1719|0.2064|0.2407|0.3067|0.3551|0.4643|0.5861|0.6477|0.8074|0.9296|1.22|1.3522|1.8115|2.232|2.5734|3.2374|3.8698|3.5158|4.9525|4.8453|6.5516|7.2908|5.7128|7.5529|7.3504|8.2153|8.9904|7.1719|9.2542|7.726|10.2515|5.8766|2.8064|3.2069|4.2577|3.6009|5.7948|6.739|9.4841|10.5971|12.6293|12.0477|14.4846|14.1095|12.6395|12.5228|13.5348|13.2049|14.1121|15.0343|17.1269|18.6243|20.805|14.3196|12.888|14.4098|13.1776|11.6007|7.24|6.6512|8.9194|11.9347|12.4433|13.4333|12.4664|13.0857|14.8819|16.1936|18.0021|14.9626|17.2841|20.9364|19.8347|21.2525|20.1491|22.1894|22.993|24.568|29.016|30.1483|32.6089|32.0508|31.753|31.3853|28.2504|24.768|23.8383|27.6921|32.3768|34.0172|33.8423|34.8138|36.0542|33.7123|32.1114|29.903|28.6007|30.1356|25.7374|32.2986|36.3576|38.8564|36.2655|24.223|30.9056|37.2163|42.6847|54.9093|63.4141|63.136|75.7308|61.4021|45.1703|46.7538|61.1233|57.8636|65.8448|51.7645|56.4603|64.3507|65.841|77.2539|78.93|
2025-01-14 07:54:52|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0012|0.0014|0.0021|0.0023|0.0034|0.005|0.006|0.0071|0.0081|0.01|0.0137|0.0161|0.0169|0.0224|0.0217|0.0215|0.0267|0.0301|0.0277|0.0297|0.0376|0.0405|0.0488|0.0683|0.0859|0.091|0.1088|0.149|0.163|0.1719|0.2064|0.2407|0.3067|0.3551|0.4643|0.5861|0.6477|0.8074|0.9296|1.22|1.3522|1.8115|2.232|2.5734|3.2374|3.8698|3.5158|4.9525|4.8453|6.5516|7.2908|5.7128|7.5529|7.3504|8.2153|8.9904|7.1719|9.2542|7.726|10.2515|5.8766|2.8064|3.2069|4.2577|3.6009|5.7948|6.739|9.4841|10.5971|12.6293|12.0477|14.4846|14.1095|12.6395|12.5228|13.5348|13.2049|14.1121|15.0343|17.1269|18.6243|20.805|14.3196|12.888|14.4098|13.1776|11.6007|7.24|6.6512|8.9194|11.9347|12.4433|13.4333|12.4664|13.0857|14.8819|16.1936|18.0021|14.9626|17.2841|20.9364|19.8347|21.2525|20.1491|22.1894|22.993|24.568|29.016|30.1483|32.6089|32.0508|31.753|31.3853|28.2504|24.768|23.8383|27.6921|32.3768|34.0172|33.8423|34.8138|36.0542|33.7123|32.1114|29.903|28.6007|30.1356|25.7374|32.2986|36.3576|38.8564|36.2655|24.223|30.9056|37.2163|42.6847|54.9093|63.4141|63.136|75.7308|61.4021|45.1703|46.7538|61.1233|57.8636|65.8448|51.7645|56.4603|64.3507|65.841|77.2539|78.93|
2025-01-14 07:54:56|usa_0139|NOC|total_return_price|0|4.4228|5.3714|4.9617|5.1581|4.4285|5.5623|6.0108|6.3248|7.7154|9.3527|8.4107|7.9173|8.9204|9.0909|8.0989|7.2345|9.2098|7.7098|8.7915|4.8464|5.737|5.797|6.0518|5.4895|5.4987|5.2848|4.7088|3.6407|3.1286|3.9906|3.4084|3.8888|6.5412|5.8243|5.3918|6.1722|5.7069|6.3166|5.9352|8.3997|9.1928|10.5174|8.9459|9.6286|10.3764|9.7697|12.0217|11.2621|13.1059|14.087|16.5619|17.528|17.5387|18.8982|22.3844|23.1931|21.3146|24.8674|34.4883|32.7987|30.7465|29.6238|21.0953|21.2351|17.4989|19.4913|18.7845|16.0925|15.8968|19.9984|27.5808|25.3091|26.6422|24.6394|31.2224|31.2976|35.2269|39.0761|38.9062|30.5488|27.1449|27.4267|27.5199|30.6459|31.6742|34.7404|34.6383|35.4509|35.359|36.3621|35.9374|39.9285|45.5419|42.9168|45.8117|45.7685|50.4361|53.1766|53.522|54.2157|53.8902|46.5834|42.3992|31.8668|31.1805|32.9332|37.6404|40.9371|48.3991|40.5|45.4916|48.981|47.7512|53.2172|40.417|45.7258|48.1597|50.769|53.299|54.6839|57.2406|68.0763|78.838|95.3718|103.2|100.6491|111.4659|125.3082|137.4155|136.1098|143.0865|163.4927|172.0884|194.1042|187.6192|204.6943|210.0925|227.6392|256.0833|274.0547|312.7593|276.6677|286.5179|222.1153|245.5422|295.5364|344.0387|316.933|279.7855|285.5155|294.2138|285.4958|304.6856|343.6015|341.9643|369.1287|428.1904|459.9086|453.5672|527.9238|448.3819|444.5505|431.1915|460.3963|472.6762|432.4067|525.8484|469.29|
2025-01-14 07:54:56|usa_0139|NOC|total_return_price|0|4.4228|5.3714|4.9617|5.1581|4.4285|5.5623|6.0108|6.3248|7.7154|9.3527|8.4107|7.9173|8.9204|9.0909|8.0989|7.2345|9.2098|7.7098|8.7915|4.8464|5.737|5.797|6.0518|5.4895|5.4987|5.2848|4.7088|3.6407|3.1286|3.9906|3.4084|3.8888|6.5412|5.8243|5.3918|6.1722|5.7069|6.3166|5.9352|8.3997|9.1928|10.5174|8.9459|9.6286|10.3764|9.7697|12.0217|11.2621|13.1059|14.087|16.5619|17.528|17.5387|18.8982|22.3844|23.1931|21.3146|24.8674|34.4883|32.7987|30.7465|29.6238|21.0953|21.2351|17.4989|19.4913|18.7845|16.0925|15.8968|19.9984|27.5808|25.3091|26.6422|24.6394|31.2224|31.2976|35.2269|39.0761|38.9062|30.5488|27.1449|27.4267|27.5199|30.6459|31.6742|34.7404|34.6383|35.4509|35.359|36.3621|35.9374|39.9285|45.5419|42.9168|45.8117|45.7685|50.4361|53.1766|53.522|54.2157|53.8902|46.5834|42.3992|31.8668|31.1805|32.9332|37.6404|40.9371|48.3991|40.5|45.4916|48.981|47.7512|53.2172|40.417|45.7258|48.1597|50.769|53.299|54.6839|57.2406|68.0763|78.838|95.3718|103.2|100.6491|111.4659|125.3082|137.4155|136.1098|143.0865|163.4927|172.0884|194.1042|187.6192|204.6943|210.0925|227.6392|256.0833|274.0547|312.7593|276.6677|286.5179|222.1153|245.5422|295.5364|344.0387|316.933|279.7855|285.5155|294.2138|285.4958|304.6856|343.6015|341.9643|369.1287|428.1904|459.9086|453.5672|527.9238|448.3819|444.5505|431.1915|460.3963|472.6762|432.4067|525.8484|469.29|
2025-01-14 07:55:00|usa_0140|STT|total_return_price|0|0.5319|0.7341|0.5024|0.4554|0.5024|0.5339|0.6281|0.7265|0.8255|1.0683|0.9656|1.3273|1.5496|1.8379|1.4222|1.5262|2.1935|1.9877|1.9866|1.3269|1.5752|1.6256|1.7939|1.7955|1.9154|2.0955|2.62|2.7085|2.6073|2.8269|1.9947|2.4535|3.2133|3.173|3.958|4.5876|4.603|5.1386|5.3156|6.3237|6.4492|4.8201|5.2036|5.4979|5.2976|5.7056|5.4142|4.2698|4.7785|5.5534|6.0489|6.8325|7.6192|7.7998|8.8043|9.9477|10.7076|14.3089|18.8877|18.0736|20.42|21.6661|17.0482|21.7778|25.7742|26.8224|20.3512|23.0588|30.6247|33.5825|41.2189|39.4438|29.7207|31.5622|29.0853|33.4709|35.5466|28.7723|24.946|25.263|20.5734|25.719|29.4664|34.2012|34.3311|32.2269|28.3268|32.6917|29.2138|32.3592|32.9329|37.4475|40.9475|39.5003|42.5666|46.1464|44.4493|47.1079|47.0958|56.2661|54.8986|44.6298|39.8289|27.7259|21.7056|33.2916|37.1075|30.7229|31.8588|23.8762|26.5941|32.7307|31.8719|32.1096|23.0306|28.9965|32.9035|32.4628|30.6905|34.5633|43.6347|48.3474|48.9378|54.8196|52.1492|50.6567|55.6639|59.5854|56.0418|58.9402|51.7112|51.3151|45.5172|42.2193|54.8159|61.4827|63.281|71.6289|76.6026|78.5984|80.6501|75.6174|68.4302|51.8988|54.5403|46.8557|49.9057|67.1298|45.6673|54.9443|51.745|63.9346|74.2471|73.1811|75.8508|83.7762|78.968|56.3828|56.1881|72.2554|71.1014|69.3409|64.1018|74.8119|75.353|72.1175|87.0308|97.39|
2025-01-14 07:55:01|usa_0140|STT|total_return_price|0|0.5319|0.7341|0.5024|0.4554|0.5024|0.5339|0.6281|0.7265|0.8255|1.0683|0.9656|1.3273|1.5496|1.8379|1.4222|1.5262|2.1935|1.9877|1.9866|1.3269|1.5752|1.6256|1.7939|1.7955|1.9154|2.0955|2.62|2.7085|2.6073|2.8269|1.9947|2.4535|3.2133|3.173|3.958|4.5876|4.603|5.1386|5.3156|6.3237|6.4492|4.8201|5.2036|5.4979|5.2976|5.7056|5.4142|4.2698|4.7785|5.5534|6.0489|6.8325|7.6192|7.7998|8.8043|9.9477|10.7076|14.3089|18.8877|18.0736|20.42|21.6661|17.0482|21.7778|25.7742|26.8224|20.3512|23.0588|30.6247|33.5825|41.2189|39.4438|29.7207|31.5622|29.0853|33.4709|35.5466|28.7723|24.946|25.263|20.5734|25.719|29.4664|34.2012|34.3311|32.2269|28.3268|32.6917|29.2138|32.3592|32.9329|37.4475|40.9475|39.5003|42.5666|46.1464|44.4493|47.1079|47.0958|56.2661|54.8986|44.6298|39.8289|27.7259|21.7056|33.2916|37.1075|30.7229|31.8588|23.8762|26.5941|32.7307|31.8719|32.1096|23.0306|28.9965|32.9035|32.4628|30.6905|34.5633|43.6347|48.3474|48.9378|54.8196|52.1492|50.6567|55.6639|59.5854|56.0418|58.9402|51.7112|51.3151|45.5172|42.2193|54.8159|61.4827|63.281|71.6289|76.6026|78.5984|80.6501|75.6174|68.4302|51.8988|54.5403|46.8557|49.9057|67.1298|45.6673|54.9443|51.745|63.9346|74.2471|73.1811|75.8508|83.7762|78.968|56.3828|56.1881|72.2554|71.1014|69.3409|64.1018|74.8119|75.353|72.1175|87.0308|97.39|
2025-01-14 07:55:05|usa_0141|NSC|total_return_price|0|2.31|2.3405|2.6842|2.5696|2.4016|2.0733|2.3138|2.3863|2.6231|2.7872|2.772|3.3065|4.0391|3.6527|3.318|3.5792|4|4.28|4.5124|3.4775|3.649|3.9432|4.0238|4.3446|4.5799|4.9236|5.4347|5.8311|5.7615|6.2937|5.4249|6.2532|6.7451|6.9565|8.3974|9.1892|9.3016|9.9958|8.9249|9.7687|10.16|10.5384|11.1266|11.5772|10.683|10.4932|10.4478|10.2512|11.4017|11.5761|12.9365|13.83|14.9307|14.9647|16.2472|15.7447|15.3555|18.2683|18.8229|16.9571|20.8322|16.608|16.3062|17.8895|15.0019|17.2332|14.1108|11.9045|8.4478|8.8434|8.7882|8.1144|10.2427|12.705|9.9235|11.3248|14.8313|14.5252|12.5856|12.5033|11.6513|12.0931|11.7033|15.0195|14.0803|16.9618|19.0908|23.2998|23.9285|20.0646|26.3778|29.2486|35.3907|34.9351|29.0398|33.2675|33.6281|35.084|34.8118|33.9987|36.8165|42.6822|45.2926|32.3557|23.4196|26.3978|30.4429|37.2752|40.0203|38.2045|43.1271|45.7901|50.8188|55.2673|45.2743|54.3808|49.4557|54.2609|48.4305|47.446|59.5597|56.5016|60.5852|73.1423|77.015|82.1278|89.4519|88.3196|83.3877|71.1983|62.7107|69.9448|69.452|71.4936|82.0608|91.9617|95.7778|104.6405|114.323|125.8501|118.4945|132.3326|159.0736|132.4199|166.3468|178.1848|161.4172|175.3088|132.4273|160.1434|196.1426|218.7238|248.1747|246.1494|222.8423|278.348|267.8562|214.4576|198.7959|234.9548|203.2391|218.8447|191.177|231.115|250.6315|212.363|247.1604|234.7|
2025-01-14 07:55:05|usa_0141|NSC|total_return_price|0|2.31|2.3405|2.6842|2.5696|2.4016|2.0733|2.3138|2.3863|2.6231|2.7872|2.772|3.3065|4.0391|3.6527|3.318|3.5792|4|4.28|4.5124|3.4775|3.649|3.9432|4.0238|4.3446|4.5799|4.9236|5.4347|5.8311|5.7615|6.2937|5.4249|6.2532|6.7451|6.9565|8.3974|9.1892|9.3016|9.9958|8.9249|9.7687|10.16|10.5384|11.1266|11.5772|10.683|10.4932|10.4478|10.2512|11.4017|11.5761|12.9365|13.83|14.9307|14.9647|16.2472|15.7447|15.3555|18.2683|18.8229|16.9571|20.8322|16.608|16.3062|17.8895|15.0019|17.2332|14.1108|11.9045|8.4478|8.8434|8.7882|8.1144|10.2427|12.705|9.9235|11.3248|14.8313|14.5252|12.5856|12.5033|11.6513|12.0931|11.7033|15.0195|14.0803|16.9618|19.0908|23.2998|23.9285|20.0646|26.3778|29.2486|35.3907|34.9351|29.0398|33.2675|33.6281|35.084|34.8118|33.9987|36.8165|42.6822|45.2926|32.3557|23.4196|26.3978|30.4429|37.2752|40.0203|38.2045|43.1271|45.7901|50.8188|55.2673|45.2743|54.3808|49.4557|54.2609|48.4305|47.446|59.5597|56.5016|60.5852|73.1423|77.015|82.1278|89.4519|88.3196|83.3877|71.1983|62.7107|69.9448|69.452|71.4936|82.0608|91.9617|95.7778|104.6405|114.323|125.8501|118.4945|132.3326|159.0736|132.4199|166.3468|178.1848|161.4172|175.3088|132.4273|160.1434|196.1426|218.7238|248.1747|246.1494|222.8423|278.348|267.8562|214.4576|198.7959|234.9548|203.2391|218.8447|191.177|231.115|250.6315|212.363|247.1604|234.7|
2025-01-14 07:55:10|usa_0142|ETN|total_return_price|0|0.7979|0.9711|1.0763|1.2923|1.1344|0.9591|1.2046|1.2429|1.2046|1.1991|1.2397|1.5005|1.7672|1.6186|1.6304|1.7728|1.9226|2.2523|2.4128|1.9584|2.0547|2.085|1.9829|2.1444|2.2241|2.374|2.4451|2.2808|2.276|2.5712|1.8284|2.0931|2.3912|2.6055|2.7125|2.8333|3.3085|3.565|3.5|3.707|3.8231|4.1458|4.7358|4.7317|5.4561|4.933|4.5367|4.7405|5.2351|5.677|5.2198|5.3293|6.036|5.9188|6.1474|7.1571|7.2953|9.081|9.6622|9.3842|10.0639|8.2665|6.7183|7.6323|7.7823|10.0694|9.4958|8.0461|8.7049|7.5246|6.9719|8.5701|9.1285|9.3984|7.9865|10.1047|11.0638|9.9911|8.8092|10.8645|9.7898|11.0611|12.5412|15.3551|16.0181|18.5397|18.2332|20.8945|18.9714|17.4664|18.6168|19.7551|21.6003|22.421|20.5981|22.6033|25.2748|28.2637|30.2309|29.7311|24.5825|26.368|17.5547|15.7094|11.7848|14.4251|18.4807|20.943|25.1366|21.8553|27.7492|34.3647|37.7728|35.2838|24.5288|30.3048|34.9573|28.0253|33.7204|38.9672|44.3495|47.9913|50.5086|56.181|55.8105|57.7304|47.7352|51.5619|51.957|52.0244|39.8995|40.8712|49.6215|47.8073|53.0662|54.6927|60.9475|64.4739|64.1305|66.4739|67.7824|63.9769|74.8399|59.7978|70.7827|73.8124|74.3394|85.3702|70.6324|80.2897|94.3152|111.8267|129.4101|139.4124|141.1181|164.0521|144.8474|120.9469|128.7201|152.269|167.05|197.0711|209.8383|237.8803|309.8303|311.6215|330.51|331.87|
2025-01-14 07:55:10|usa_0142|ETN|total_return_price|0|0.7979|0.9711|1.0763|1.2923|1.1344|0.9591|1.2046|1.2429|1.2046|1.1991|1.2397|1.5005|1.7672|1.6186|1.6304|1.7728|1.9226|2.2523|2.4128|1.9584|2.0547|2.085|1.9829|2.1444|2.2241|2.374|2.4451|2.2808|2.276|2.5712|1.8284|2.0931|2.3912|2.6055|2.7125|2.8333|3.3085|3.565|3.5|3.707|3.8231|4.1458|4.7358|4.7317|5.4561|4.933|4.5367|4.7405|5.2351|5.677|5.2198|5.3293|6.036|5.9188|6.1474|7.1571|7.2953|9.081|9.6622|9.3842|10.0639|8.2665|6.7183|7.6323|7.7823|10.0694|9.4958|8.0461|8.7049|7.5246|6.9719|8.5701|9.1285|9.3984|7.9865|10.1047|11.0638|9.9911|8.8092|10.8645|9.7898|11.0611|12.5412|15.3551|16.0181|18.5397|18.2332|20.8945|18.9714|17.4664|18.6168|19.7551|21.6003|22.421|20.5981|22.6033|25.2748|28.2637|30.2309|29.7311|24.5825|26.368|17.5547|15.7094|11.7848|14.4251|18.4807|20.943|25.1366|21.8553|27.7492|34.3647|37.7728|35.2838|24.5288|30.3048|34.9573|28.0253|33.7204|38.9672|44.3495|47.9913|50.5086|56.181|55.8105|57.7304|47.7352|51.5619|51.957|52.0244|39.8995|40.8712|49.6215|47.8073|53.0662|54.6927|60.9475|64.4739|64.1305|66.4739|67.7824|63.9769|74.8399|59.7978|70.7827|73.8124|74.3394|85.3702|70.6324|80.2897|94.3152|111.8267|129.4101|139.4124|141.1181|164.0521|144.8474|120.9469|128.7201|152.269|167.05|197.0711|209.8383|237.8803|309.8303|311.6215|330.51|331.87|
2025-01-14 07:55:14|usa_0143|APD|total_return_price|0|1.8273|2.1347|2.1291|1.995|2.0564|1.8441|1.9559|2.0564|2.1626|2.4867|2.347|2.8849|3.6059|3.1845|3.01|3.2357|4.1422|4.3742|4.586|3.8392|4.2522|4.8282|4.0256|3.997|4.1868|3.952|4.5413|4.8002|5.261|5.7291|4.5911|5.6401|6.9793|7.024|7.0428|7.797|8.99|9.0655|9.5159|10.0763|9.5603|8.5578|8.5034|9.7631|9.8969|9.4572|10.4928|10.0754|11.8317|12.7189|11.9563|12.165|12.6633|13.4295|13.6456|16.2624|16.0379|19.8057|19.7493|19.6659|19.8941|19.2941|14.4361|19.5022|16.7865|20.0671|14.4063|16.7353|14.2776|15.5347|18.2992|20.9429|19.7191|23.6057|20.0236|24.4596|27.0466|26.5509|22.2175|22.7304|22.1494|22.3741|24.3911|28.7062|27.3701|28.8419|30.0508|32.207|35.3589|33.8823|31.1803|33.664|38.4255|36.7737|38.3921|40.8627|43.2426|47.2285|57.6917|58.4433|54.7962|59.1679|41.2664|30.5923|34.5174|39.9333|48.2635|50.7271|46.6102|41.1712|52.9464|58.4836|58.3942|62.303|50.1796|56.3912|61.2318|54.3352|56.1282|57.4935|60.1401|63.721|74.6815|78.8665|84.5836|91.9854|93.68|104.3767|110.1102|100.2106|94.0944|96.5957|107.6354|106.8605|113.1049|118.4769|112.2295|119.4586|126.2724|138.6653|135.3387|133.4712|144.1139|139.0267|166.8945|198.8742|195.9402|208.5643|178.3199|216.9245|268.8193|247.8065|256.5328|263.6858|236.1099|281.8912|233.0281|225.7393|220.0021|292.9253|274.6407|288.1322|274.2892|266.6998|237.7183|253.2018|294.1638|288.27|
2025-01-14 07:55:15|usa_0143|APD|total_return_price|0|1.8273|2.1347|2.1291|1.995|2.0564|1.8441|1.9559|2.0564|2.1626|2.4867|2.347|2.8849|3.6059|3.1845|3.01|3.2357|4.1422|4.3742|4.586|3.8392|4.2522|4.8282|4.0256|3.997|4.1868|3.952|4.5413|4.8002|5.261|5.7291|4.5911|5.6401|6.9793|7.024|7.0428|7.797|8.99|9.0655|9.5159|10.0763|9.5603|8.5578|8.5034|9.7631|9.8969|9.4572|10.4928|10.0754|11.8317|12.7189|11.9563|12.165|12.6633|13.4295|13.6456|16.2624|16.0379|19.8057|19.7493|19.6659|19.8941|19.2941|14.4361|19.5022|16.7865|20.0671|14.4063|16.7353|14.2776|15.5347|18.2992|20.9429|19.7191|23.6057|20.0236|24.4596|27.0466|26.5509|22.2175|22.7304|22.1494|22.3741|24.3911|28.7062|27.3701|28.8419|30.0508|32.207|35.3589|33.8823|31.1803|33.664|38.4255|36.7737|38.3921|40.8627|43.2426|47.2285|57.6917|58.4433|54.7962|59.1679|41.2664|30.5923|34.5174|39.9333|48.2635|50.7271|46.6102|41.1712|52.9464|58.4836|58.3942|62.303|50.1796|56.3912|61.2318|54.3352|56.1282|57.4935|60.1401|63.721|74.6815|78.8665|84.5836|91.9854|93.68|104.3767|110.1102|100.2106|94.0944|96.5957|107.6354|106.8605|113.1049|118.4769|112.2295|119.4586|126.2724|138.6653|135.3387|133.4712|144.1139|139.0267|166.8945|198.8742|195.9402|208.5643|178.3199|216.9245|268.8193|247.8065|256.5328|263.6858|236.1099|281.8912|233.0281|225.7393|220.0021|292.9253|274.6407|288.1322|274.2892|266.6998|237.7183|253.2018|294.1638|288.27|
2025-01-14 07:55:18|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2802|1.0841|1.2802|1.6124|1.6161|1.6139|2.0247|2.302|2.6634|2.6116|2.4784|2.7713|2.521|2.4473|2.5629|2.4257|2.7776|3.3969|4.265|4.6532|5.5639|6.3451|8.2686|9.5368|9.6901|9.3493|9.7301|11.8562|12.8675|13.5956|15.7049|17.0007|20.3739|21.2303|21.2892|20.5338|17.8459|18.2835|21.5284|27.0353|25.8674|24.9426|27.7483|23.9797|27.6206|31.9533|42.1907|42.2652|43.8279|47.4025|49.9256|56.2368|48.4929|41.6032|56.4409|61.4423|89.676|82.6388|121.0012|128.8453|162.7969|178.761|225.29|
2025-01-14 07:55:19|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2802|1.0841|1.2802|1.6124|1.6161|1.6139|2.0247|2.302|2.6634|2.6116|2.4784|2.7713|2.521|2.4473|2.5629|2.4257|2.7776|3.3969|4.265|4.6532|5.5639|6.3451|8.2686|9.5368|9.6901|9.3493|9.7301|11.8562|12.8675|13.5956|15.7049|17.0007|20.3739|21.2303|21.2892|20.5338|17.8459|18.2835|21.5284|27.0353|25.8674|24.9426|27.7483|23.9797|27.6206|31.9533|42.1907|42.2652|43.8279|47.4025|49.9256|56.2368|48.4929|41.6032|56.4409|61.4423|89.676|82.6388|121.0012|128.8453|162.7969|178.761|225.29|
2025-01-14 07:55:21|usa_0145|PPG|total_return_price|0|1.3947|1.4401|1.4911|1.5818|1.3777|1.2643|1.5308|1.4911|1.6895|1.8993|2.041|2.3132|2.9554|3.1384|2.9768|3.4064|4.1508|4.4501|4.3081|3.1818|3.7779|4.4566|4.2448|4.0069|4.3637|4.4512|4.3619|4.0838|4.4346|5.026|4.6198|5.017|5.2585|6.0098|6|5.573|6.6458|7.3387|6.6134|7.4901|7.7748|7.5539|7.5841|8.8867|8.7707|8.9102|9.4832|8.9504|9.1715|10.4939|11.4263|11.3511|12.2031|12.2497|13.7496|14.27|13.8149|14.9572|16.2109|14.862|17.7744|18.2767|14.4341|15.4996|13.7334|15.9168|16.2689|17.0714|14.3835|12.2729|11.0972|13.0651|13.1117|15.0708|13.216|15.0606|16.128|18.3206|13.329|15.0834|13.6837|15.5407|16.1218|19.916|18.269|19.7592|19.5007|21.8394|23.0604|20.3748|19.3565|19.0841|21.0449|22.0805|22.6146|21.8006|24.0464|26.2029|26.1854|24.5144|21.2913|20.3551|20.8673|15.3504|13.5588|16.3192|21.8415|22.1675|24.9849|23.2648|28.2576|32.8589|37.4461|35.9347|28.1734|33.5038|38.6873|43.0927|46.8817|55.5206|55.1821|60.5607|69.365|79.0117|80.8591|88.132|82.787|97.5851|95.488|97.4551|74.7455|84.5273|95.733|89.761|89.4227|82.3314|91.6588|96.2638|95.5346|103.1085|98.8837|92.2998|97.5333|91.7687|101.765|105.672|107.773|121.8745|76.6527|97.7983|113.1185|134.1553|140.3286|159.0259|134.4424|162.7001|124.1491|108.802|105.8403|120.8744|129.0214|143.8824|126.5071|146.4911|142.5978|124.4963|131.7449|119.45|
2025-01-14 07:55:21|usa_0145|PPG|total_return_price|0|1.3947|1.4401|1.4911|1.5818|1.3777|1.2643|1.5308|1.4911|1.6895|1.8993|2.041|2.3132|2.9554|3.1384|2.9768|3.4064|4.1508|4.4501|4.3081|3.1818|3.7779|4.4566|4.2448|4.0069|4.3637|4.4512|4.3619|4.0838|4.4346|5.026|4.6198|5.017|5.2585|6.0098|6|5.573|6.6458|7.3387|6.6134|7.4901|7.7748|7.5539|7.5841|8.8867|8.7707|8.9102|9.4832|8.9504|9.1715|10.4939|11.4263|11.3511|12.2031|12.2497|13.7496|14.27|13.8149|14.9572|16.2109|14.862|17.7744|18.2767|14.4341|15.4996|13.7334|15.9168|16.2689|17.0714|14.3835|12.2729|11.0972|13.0651|13.1117|15.0708|13.216|15.0606|16.128|18.3206|13.329|15.0834|13.6837|15.5407|16.1218|19.916|18.269|19.7592|19.5007|21.8394|23.0604|20.3748|19.3565|19.0841|21.0449|22.0805|22.6146|21.8006|24.0464|26.2029|26.1854|24.5144|21.2913|20.3551|20.8673|15.3504|13.5588|16.3192|21.8415|22.1675|24.9849|23.2648|28.2576|32.8589|37.4461|35.9347|28.1734|33.5038|38.6873|43.0927|46.8817|55.5206|55.1821|60.5607|69.365|79.0117|80.8591|88.132|82.787|97.5851|95.488|97.4551|74.7455|84.5273|95.733|89.761|89.4227|82.3314|91.6588|96.2638|95.5346|103.1085|98.8837|92.2998|97.5333|91.7687|101.765|105.672|107.773|121.8745|76.6527|97.7983|113.1185|134.1553|140.3286|159.0259|134.4424|162.7001|124.1491|108.802|105.8403|120.8744|129.0214|143.8824|126.5071|146.4911|142.5978|124.4963|131.7449|119.45|
2025-01-14 07:55:26|usa_0146|ITW|total_return_price|0|0.6302|0.8281|0.7589|0.8397|0.7628|0.7378|0.8608|0.8685|1.0491|0.9837|0.8954|1.0759|1.2325|1.3003|1.3141|1.6244|2.1827|2.4719|2.9669|2.0905|2.2161|2.7636|2.245|2.2286|2.1798|2.381|2.795|2.9196|3.2974|3.5283|2.9408|3.1845|3.6505|4.1771|4.5507|4.265|4.3552|4.1009|4.5214|4.4285|4.836|5.1086|5.297|5.3671|5.5904|5.4003|5.9604|6.1214|6.8607|7.7418|8.3121|8.3537|9.1734|9.6233|10.2905|11.4231|11.7517|14.3481|14.312|17.3553|18.3096|19.3207|15.8341|16.8932|18.0649|23.9876|21.8653|19.8665|16.2975|16.8673|16.5963|17.7528|16.9993|18.9894|16.2994|20.4646|21.9307|20.7695|17.8067|19.8696|17.8823|20.3205|20.5191|26.0597|24.6829|29.9427|29.189|29.1228|28.2201|25.2035|26.1495|28.0512|30.8086|30.4965|28.9613|29.9293|33.5702|35.3925|39.1413|35.3176|31.9975|31.7022|29.8658|23.766|21.1202|25.7805|29.7058|33.5941|33.3722|29.2935|33.6103|38.4138|38.8877|41.1484|30.5468|34.559|42.5258|39.6517|44.8701|46.1638|46.5504|53.1348|58.9092|65.2689|63.4646|68.6514|66.5695|75.051|77.3735|73.4958|66.3479|75.1478|83.5145|85.3926|98.787|101.4735|110.3075|119.8315|124.4283|140.9719|133.0291|118.2967|121.3488|109.8124|125.2874|132.5252|138.4704|159.8904|127.4541|157.8127|175.4056|186.1513|203.2792|206.1977|191.6759|230.0748|196.305|171.9996|171.6829|210.6165|234.0293|241.7563|223.922|256.0342|263.6705|234.2266|260.5274|253.56|
2025-01-14 07:55:26|usa_0146|ITW|total_return_price|0|0.6302|0.8281|0.7589|0.8397|0.7628|0.7378|0.8608|0.8685|1.0491|0.9837|0.8954|1.0759|1.2325|1.3003|1.3141|1.6244|2.1827|2.4719|2.9669|2.0905|2.2161|2.7636|2.245|2.2286|2.1798|2.381|2.795|2.9196|3.2974|3.5283|2.9408|3.1845|3.6505|4.1771|4.5507|4.265|4.3552|4.1009|4.5214|4.4285|4.836|5.1086|5.297|5.3671|5.5904|5.4003|5.9604|6.1214|6.8607|7.7418|8.3121|8.3537|9.1734|9.6233|10.2905|11.4231|11.7517|14.3481|14.312|17.3553|18.3096|19.3207|15.8341|16.8932|18.0649|23.9876|21.8653|19.8665|16.2975|16.8673|16.5963|17.7528|16.9993|18.9894|16.2994|20.4646|21.9307|20.7695|17.8067|19.8696|17.8823|20.3205|20.5191|26.0597|24.6829|29.9427|29.189|29.1228|28.2201|25.2035|26.1495|28.0512|30.8086|30.4965|28.9613|29.9293|33.5702|35.3925|39.1413|35.3176|31.9975|31.7022|29.8658|23.766|21.1202|25.7805|29.7058|33.5941|33.3722|29.2935|33.6103|38.4138|38.8877|41.1484|30.5468|34.559|42.5258|39.6517|44.8701|46.1638|46.5504|53.1348|58.9092|65.2689|63.4646|68.6514|66.5695|75.051|77.3735|73.4958|66.3479|75.1478|83.5145|85.3926|98.787|101.4735|110.3075|119.8315|124.4283|140.9719|133.0291|118.2967|121.3488|109.8124|125.2874|132.5252|138.4704|159.8904|127.4541|157.8127|175.4056|186.1513|203.2792|206.1977|191.6759|230.0748|196.305|171.9996|171.6829|210.6165|234.0293|241.7563|223.922|256.0342|263.6705|234.2266|260.5274|253.56|
2025-01-14 07:55:30|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9724|3.9127|3.7595|4.0016|3.9972|2.3986|2.5739|3.0275|2.6196|2.3618|2.4499|3.7893|3.9402|4.3801|4.6405|4.4404|4.6088|4.4094|4.8024|6.2536|4.7379|3.3624|4.7067|5.2877|4.6555|4.9182|5.9734|7.7484|9.5555|10.4164|11.8159|19.0966|20.6553|29.5561|27.0066|31.3285|34.9096|27.0479|26.9305|34.0277|39.0412|35.5858|37.1655|26.1214|21.9759|16.2507|11.7092|9.753|9.2761|10.7444|9.3683|11.0519|10.1144|9.8822|13.0841|16.9089|14.5288|10.1291|12.072|14.8774|14.0498|18.5527|20.1129|26.9431|22.6581|22.3897|33.2131|35.1725|33.3366|30.9502|33.2958|43.1078|42.7057|41.2571|48.8866|44.7791|35.9902|37.8203|49.2091|48.2475|49.622|57.1719|68.8864|70.1672|84.4097|87.2385|58.0501|66.4018|67.7615|68.2167|75.6206|37.0578|48.8094|36.585|48.6311|62.5001|69.0181|63.2783|68.2069|93.2638|98.4147|99.8082|119.3305|132.2731|112.1718|136.5966|126.3261|167.1265|154.5495|134.0126|122.59|
2025-01-14 07:55:30|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9724|3.9127|3.7595|4.0016|3.9972|2.3986|2.5739|3.0275|2.6196|2.3618|2.4499|3.7893|3.9402|4.3801|4.6405|4.4404|4.6088|4.4094|4.8024|6.2536|4.7379|3.3624|4.7067|5.2877|4.6555|4.9182|5.9734|7.7484|9.5555|10.4164|11.8159|19.0966|20.6553|29.5561|27.0066|31.3285|34.9096|27.0479|26.9305|34.0277|39.0412|35.5858|37.1655|26.1214|21.9759|16.2507|11.7092|9.753|9.2761|10.7444|9.3683|11.0519|10.1144|9.8822|13.0841|16.9089|14.5288|10.1291|12.072|14.8774|14.0498|18.5527|20.1129|26.9431|22.6581|22.3897|33.2131|35.1725|33.3366|30.9502|33.2958|43.1078|42.7057|41.2571|48.8866|44.7791|35.9902|37.8203|49.2091|48.2475|49.622|57.1719|68.8864|70.1672|84.4097|87.2385|58.0501|66.4018|67.7615|68.2167|75.6206|37.0578|48.8094|36.585|48.6311|62.5001|69.0181|63.2783|68.2069|93.2638|98.4147|99.8082|119.3305|132.2731|112.1718|136.5966|126.3261|167.1265|154.5495|134.0126|122.59|
2025-01-14 07:55:33|usa_0148|ADM|total_return_price|0|1.4201|1.7254|1.5143|1.3586|1.3114|1.2033|1.2034|1.3064|1.4397|1.6541|1.4759|1.8617|2.1319|1.9622|2.0069|2.0756|2.2244|2.7729|3.1484|2.5305|2.3855|2.4189|2.4454|2.6213|2.9891|3.5864|4.1823|4.5904|4.5207|5.0962|4.9111|4.7586|4.6063|4.9509|5.6433|7.3012|5.8181|5.2166|5.7723|6.1549|5.9861|5.4974|5.4723|5.5698|5.8811|5.7337|6.703|7.9896|7.1756|7.2338|6.2797|7.3748|7.5482|7.877|8.3478|9.5614|7.7885|10.2395|11.0052|9.9928|10.1312|8.9689|8.1661|8.4043|7.1747|7.5973|6.3203|6.3462|5.4249|5.1558|4.7828|8.356|7.35|7.2942|7.4456|8.515|8.2967|7.6459|7.5161|7.4826|6.5496|7.8482|8.03|9.3616|10.4229|10.3069|10.5874|13.9616|15.4355|13.4847|15.6177|15.6734|21.4567|26.3816|24.2679|20.5323|23.6553|21.3973|21.4625|30.2196|26.869|22.0982|14.4194|19.0703|18.4663|17.8954|19.6348|21.1319|19.6041|17.612|21.8822|20.7238|24.918|20.9679|17.3523|20.1213|22.4009|20.9979|19.4648|19.752|24.4721|24.741|27.0191|31.978|32.1599|32.8702|38.2635|39.118|35.8716|36.6855|31.7231|28.2822|28.2524|33.6404|33.3023|36.3116|36.8873|33.4074|34.5834|32.8709|35.8471|38.1683|42.1488|34.6051|36.7339|35.051|35.6155|40.5235|30.9996|35.5159|41.7202|45.565|51.8818|55.4619|55.248|62.5724|84.0032|72.5537|75.5693|87.5887|75.5574|72.0951|72.3448|69.7047|61.1958|59.3778|59.1819|50.52|
2025-01-14 07:55:33|usa_0148|ADM|total_return_price|0|1.4201|1.7254|1.5143|1.3586|1.3114|1.2033|1.2034|1.3064|1.4397|1.6541|1.4759|1.8617|2.1319|1.9622|2.0069|2.0756|2.2244|2.7729|3.1484|2.5305|2.3855|2.4189|2.4454|2.6213|2.9891|3.5864|4.1823|4.5904|4.5207|5.0962|4.9111|4.7586|4.6063|4.9509|5.6433|7.3012|5.8181|5.2166|5.7723|6.1549|5.9861|5.4974|5.4723|5.5698|5.8811|5.7337|6.703|7.9896|7.1756|7.2338|6.2797|7.3748|7.5482|7.877|8.3478|9.5614|7.7885|10.2395|11.0052|9.9928|10.1312|8.9689|8.1661|8.4043|7.1747|7.5973|6.3203|6.3462|5.4249|5.1558|4.7828|8.356|7.35|7.2942|7.4456|8.515|8.2967|7.6459|7.5161|7.4826|6.5496|7.8482|8.03|9.3616|10.4229|10.3069|10.5874|13.9616|15.4355|13.4847|15.6177|15.6734|21.4567|26.3816|24.2679|20.5323|23.6553|21.3973|21.4625|30.2196|26.869|22.0982|14.4194|19.0703|18.4663|17.8954|19.6348|21.1319|19.6041|17.612|21.8822|20.7238|24.918|20.9679|17.3523|20.1213|22.4009|20.9979|19.4648|19.752|24.4721|24.741|27.0191|31.978|32.1599|32.8702|38.2635|39.118|35.8716|36.6855|31.7231|28.2822|28.2524|33.6404|33.3023|36.3116|36.8873|33.4074|34.5834|32.8709|35.8471|38.1683|42.1488|34.6051|36.7339|35.051|35.6155|40.5235|30.9996|35.5159|41.7202|45.565|51.8818|55.4619|55.248|62.5724|84.0032|72.5537|75.5693|87.5887|75.5574|72.0951|72.3448|69.7047|61.1958|59.3778|59.1819|50.52|
2025-01-14 07:55:37|usa_0149|SYK|total_return_price|0|0.3419|0.3908|0.3603|0.3023|0.2931|0.232|0.2535|0.2687|0.2962|0.374|0.3254|0.391|0.562|0.6766|0.5544|0.5223|0.6292|0.8232|0.8155|0.5712|0.7087|0.7499|0.701|0.6598|0.8155|0.8679|0.9168|1.2102|1.1491|1.369|1.198|1.528|1.9925|2.4447|2.7381|4.8952|3.6225|3.2554|2.9861|3.8369|2.6233|2.5375|2.7214|2.7774|2.7036|2.6053|3.4164|3.6212|4.5079|3.7812|4.5947|5.1822|4.8553|4.4913|5.9474|5.9169|4.9267|6.9072|8.6524|7.3998|9.3116|7.6231|6.7538|10.9638|10.0429|11.9718|10.1798|13.8888|13.9138|17.4546|17.1304|20.2165|20.8799|21.9189|21.1396|23.3659|24.1505|21.4204|23.0577|26.9171|27.5306|27.8194|30.2015|34.1495|35.5635|44.0433|38.6286|38.8385|35.9085|38.2831|39.7883|35.8506|35.778|33.9786|40.0142|44.6465|53.7281|51.1113|55.7048|60.7955|52.9276|51.1619|50.69|32.8349|27.9775|32.6623|37.3389|41.6056|47.3869|41.5818|41.7008|44.8914|50.9779|49.3621|39.7851|42.1421|47.2149|47.0774|47.7371|47.2425|56.454|56.1989|58.9545|65.8061|71.6243|74.3952|71.5139|83.8431|82.3046|85.5727|84.5576|83.8544|97.153|108.8686|106.1037|109.5881|120.8048|127.7363|131.1138|143.3823|149.4555|157.2668|165.9249|146.8736|185.5666|193.6364|204.2244|198.7623|158.197|171.783|199.2009|234.8716|234.0815|250.2072|254.6499|258.8863|259.4792|193.7543|197.9387|239.6796|280.6075|300.6442|270.0478|296.7228|355.4105|338.7072|360.4223|360.05|
2025-01-14 07:55:38|usa_0149|SYK|total_return_price|0|0.3419|0.3908|0.3603|0.3023|0.2931|0.232|0.2535|0.2687|0.2962|0.374|0.3254|0.391|0.562|0.6766|0.5544|0.5223|0.6292|0.8232|0.8155|0.5712|0.7087|0.7499|0.701|0.6598|0.8155|0.8679|0.9168|1.2102|1.1491|1.369|1.198|1.528|1.9925|2.4447|2.7381|4.8952|3.6225|3.2554|2.9861|3.8369|2.6233|2.5375|2.7214|2.7774|2.7036|2.6053|3.4164|3.6212|4.5079|3.7812|4.5947|5.1822|4.8553|4.4913|5.9474|5.9169|4.9267|6.9072|8.6524|7.3998|9.3116|7.6231|6.7538|10.9638|10.0429|11.9718|10.1798|13.8888|13.9138|17.4546|17.1304|20.2165|20.8799|21.9189|21.1396|23.3659|24.1505|21.4204|23.0577|26.9171|27.5306|27.8194|30.2015|34.1495|35.5635|44.0433|38.6286|38.8385|35.9085|38.2831|39.7883|35.8506|35.778|33.9786|40.0142|44.6465|53.7281|51.1113|55.7048|60.7955|52.9276|51.1619|50.69|32.8349|27.9775|32.6623|37.3389|41.6056|47.3869|41.5818|41.7008|44.8914|50.9779|49.3621|39.7851|42.1421|47.2149|47.0774|47.7371|47.2425|56.454|56.1989|58.9545|65.8061|71.6243|74.3952|71.5139|83.8431|82.3046|85.5727|84.5576|83.8544|97.153|108.8686|106.1037|109.5881|120.8048|127.7363|131.1138|143.3823|149.4555|157.2668|165.9249|146.8736|185.5666|193.6364|204.2244|198.7623|158.197|171.783|199.2009|234.8716|234.0815|250.2072|254.6499|258.8863|259.4792|193.7543|197.9387|239.6796|280.6075|300.6442|270.0478|296.7228|355.4105|338.7072|360.4223|360.05|
2025-01-14 07:55:42|usa_0150|MMC|total_return_price|0|1.2131|1.2834|1.3166|1.472|1.4313|1.287|1.4202|1.7456|1.827|2.1377|1.9898|2.4314|3.2071|3.5682|3.9454|3.7303|3.9667|3.8795|4.0122|3.1201|3.1735|3.5593|3.6801|3.7133|4.1556|4.3745|4.9621|5.3552|4.9406|5.3581|4.3559|5.5465|6.1594|5.6561|5.6482|5.9809|5.602|5.7916|6.8028|6.9392|7.2589|6.7341|6.7766|6.3591|6.5503|6.635|6.2706|6.4211|6.716|6.6922|7.3146|7.4564|7.8738|8.2542|8.3783|9.0526|9.9431|12.6278|13.6491|13.3656|15.7543|16.4479|13.63|16.1499|20.6403|21.12|19.2697|27.09|31.3927|29.8533|38.125|33.7327|27.5159|29.4081|28.3026|31.6117|33.3335|28.6957|24.8883|27.8255|25.8263|31.1336|29.1966|29.7503|28.7626|28.3101|28.8356|20.8847|19.4183|17.7823|19.6296|20.6349|19.1778|17.6662|18.6115|20.3964|19.6066|20.8059|17.2867|18.0718|16.7444|18.3977|22.1737|17.0711|14.3882|14.4438|17.9317|16.1433|18.0183|16.7753|18.1052|20.7033|22.7443|23.9657|20.5448|24.6671|25.7597|25.4922|27.0271|27.6403|30.6475|32.4209|35.5871|39.7507|40.743|43.0485|43.7165|48.0725|47.3409|48.0931|44.5332|47.566|52.4623|59.3862|58.6336|59.2337|65.0803|68.9845|74.5208|72.6947|74.0945|73.8815|74.9195|72.5913|85.9003|91.6584|92.3458|103.3227|80.508|100.5022|107.7982|110.4074|115.4301|133.821|144.5741|166.5243|163.8265|149.7115|144.5114|160.7789|162.3707|184.0042|186.8621|186.7408|203.7395|209.1592|222.2705|212.41|
2025-01-14 07:55:42|usa_0150|MMC|total_return_price|0|1.2131|1.2834|1.3166|1.472|1.4313|1.287|1.4202|1.7456|1.827|2.1377|1.9898|2.4314|3.2071|3.5682|3.9454|3.7303|3.9667|3.8795|4.0122|3.1201|3.1735|3.5593|3.6801|3.7133|4.1556|4.3745|4.9621|5.3552|4.9406|5.3581|4.3559|5.5465|6.1594|5.6561|5.6482|5.9809|5.602|5.7916|6.8028|6.9392|7.2589|6.7341|6.7766|6.3591|6.5503|6.635|6.2706|6.4211|6.716|6.6922|7.3146|7.4564|7.8738|8.2542|8.3783|9.0526|9.9431|12.6278|13.6491|13.3656|15.7543|16.4479|13.63|16.1499|20.6403|21.12|19.2697|27.09|31.3927|29.8533|38.125|33.7327|27.5159|29.4081|28.3026|31.6117|33.3335|28.6957|24.8883|27.8255|25.8263|31.1336|29.1966|29.7503|28.7626|28.3101|28.8356|20.8847|19.4183|17.7823|19.6296|20.6349|19.1778|17.6662|18.6115|20.3964|19.6066|20.8059|17.2867|18.0718|16.7444|18.3977|22.1737|17.0711|14.3882|14.4438|17.9317|16.1433|18.0183|16.7753|18.1052|20.7033|22.7443|23.9657|20.5448|24.6671|25.7597|25.4922|27.0271|27.6403|30.6475|32.4209|35.5871|39.7507|40.743|43.0485|43.7165|48.0725|47.3409|48.0931|44.5332|47.566|52.4623|59.3862|58.6336|59.2337|65.0803|68.9845|74.5208|72.6947|74.0945|73.8815|74.9195|72.5913|85.9003|91.6584|92.3458|103.3227|80.508|100.5022|107.7982|110.4074|115.4301|133.821|144.5741|166.5243|163.8265|149.7115|144.5114|160.7789|162.3707|184.0042|186.8621|186.7408|203.7395|209.1592|222.2705|212.41|
2025-01-14 07:55:46|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.9203|7.6198|7.1231|5.8375|5.8171|5.8885|5.9022|7.1967|7.4647|8.9702|10.48|10.7542|11.7413|12.7325|15.0695|15.5157|19.142|21.1432|23.9722|24.3234|24.2933|22.1943|20.6283|19.8719|19.38|13.4811|13.0445|13.0515|12.6866|19.2811|24.2815|23.4894|24.7433|21.1253|19.1689|21.6142|21.2788|20.5698|21.5182|19.4344|21.0244|21.6816|25.6862|27.3096|28.1397|29.183|31.6251|33.2511|36.9546|34.385|33.8145|32.8004|34.6677|39.9787|41.7218|38.7326|39.914|37.3703|34.3865|31.9109|30.5192|31.1574|22.509|13.3286|17.1124|21.6233|21.361|23.1203|20.6963|22.8948|23.2906|23.3709|22.6036|17.6914|20.645|24.9698|26.7878|30.4169|31.0157|38.0975|37.5522|39.6558|42.9829|44.8237|46.7429|49.0746|56.408|57.3888|52.5427|47.4204|50.7973|55.4029|57.8072|57.4483|61.8325|68.2944|74.438|77.6757|88.819|80.8168|78.1891|84.9427|71.4814|81.9084|88.9017|95.4789|99.2315|81.3468|86.4892|84.438|99.1156|104.3618|119.1753|117.0048|108.8929|129.1086|118.8783|117.6203|128.9016|106.0535|105.223|108.4155|137.112|170.4483|158.1781|188.812|192.79|
2025-01-14 07:55:46|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.9203|7.6198|7.1231|5.8375|5.8171|5.8885|5.9022|7.1967|7.4647|8.9702|10.48|10.7542|11.7413|12.7325|15.0695|15.5157|19.142|21.1432|23.9722|24.3234|24.2933|22.1943|20.6283|19.8719|19.38|13.4811|13.0445|13.0515|12.6866|19.2811|24.2815|23.4894|24.7433|21.1253|19.1689|21.6142|21.2788|20.5698|21.5182|19.4344|21.0244|21.6816|25.6862|27.3096|28.1397|29.183|31.6251|33.2511|36.9546|34.385|33.8145|32.8004|34.6677|39.9787|41.7218|38.7326|39.914|37.3703|34.3865|31.9109|30.5192|31.1574|22.509|13.3286|17.1124|21.6233|21.361|23.1203|20.6963|22.8948|23.2906|23.3709|22.6036|17.6914|20.645|24.9698|26.7878|30.4169|31.0157|38.0975|37.5522|39.6558|42.9829|44.8237|46.7429|49.0746|56.408|57.3888|52.5427|47.4204|50.7973|55.4029|57.8072|57.4483|61.8325|68.2944|74.438|77.6757|88.819|80.8168|78.1891|84.9427|71.4814|81.9084|88.9017|95.4789|99.2315|81.3468|86.4892|84.438|99.1156|104.3618|119.1753|117.0048|108.8929|129.1086|118.8783|117.6203|128.9016|106.0535|105.223|108.4155|137.112|170.4483|158.1781|188.812|192.79|
2025-01-14 07:55:50|usa_0152|ECL|total_return_price|0|0.9525|1.0093|0.9219|1.0967|0.7603|0.7909|0.887|0.9438|1.0137|1.1623|1.1623|1.4511|1.7241|2.076|1.6195|1.6571|1.9998|2.0735|2.2941|1.7309|1.889|1.6777|1.8678|2.003|2.0336|1.9502|2.3547|2.2049|1.8597|2.0573|1.4711|1.6925|2.1851|2.2298|2.6991|2.4302|2.8125|2.6935|2.9459|3.0658|3.2279|3.6117|3.5746|3.8257|3.5033|3.7784|3.7536|3.6252|4.2346|4.2997|4.8701|5.3137|5.3379|5.8966|6.058|6.7821|6.8785|8.675|8.8529|10.1419|10.6463|11.4168|10.5086|13.4133|13.1925|16.2509|12.7506|14.6658|13.7999|14.7406|13.653|16.4016|16.1602|15.6575|13.8843|15.4389|17.5881|17.8375|16.1505|19.2164|19.2078|19.9896|19.7712|21.4945|22.4702|25.0015|24.8901|27.8817|26.3016|25.8216|25.5471|29.1019|30.7293|32.7283|34.6171|36.6345|34.9451|34.7931|38.5641|41.9452|35.6744|35.4156|40.08|29.1545|28.9407|32.6095|38.787|37.5304|37.1349|38.073|43.1488|43.028|43.696|48.4422|42.1497|50.0241|53.5857|59.6767|56.6118|63.01|70.4779|75.0855|87.255|92.3701|95.9056|99.1323|102.4854|93.5789|102.697|101.8111|99.0908|103.6121|101.3584|108.1103|111.2843|107.496|115.2831|122.437|118.9545|124.4838|127.5437|130.9434|146.6758|138.2653|166.0936|186.1875|187.1862|182.8764|148.0502|189.4537|190.7416|206.9584|205.2267|197.9042|200.8774|226.3812|170.9306|149.3806|140.7621|142.3971|162.4903|183.7963|167.2725|196.4279|229.2388|236.8428|254.6619|234.32|
2025-01-14 07:55:50|usa_0152|ECL|total_return_price|0|0.9525|1.0093|0.9219|1.0967|0.7603|0.7909|0.887|0.9438|1.0137|1.1623|1.1623|1.4511|1.7241|2.076|1.6195|1.6571|1.9998|2.0735|2.2941|1.7309|1.889|1.6777|1.8678|2.003|2.0336|1.9502|2.3547|2.2049|1.8597|2.0573|1.4711|1.6925|2.1851|2.2298|2.6991|2.4302|2.8125|2.6935|2.9459|3.0658|3.2279|3.6117|3.5746|3.8257|3.5033|3.7784|3.7536|3.6252|4.2346|4.2997|4.8701|5.3137|5.3379|5.8966|6.058|6.7821|6.8785|8.675|8.8529|10.1419|10.6463|11.4168|10.5086|13.4133|13.1925|16.2509|12.7506|14.6658|13.7999|14.7406|13.653|16.4016|16.1602|15.6575|13.8843|15.4389|17.5881|17.8375|16.1505|19.2164|19.2078|19.9896|19.7712|21.4945|22.4702|25.0015|24.8901|27.8817|26.3016|25.8216|25.5471|29.1019|30.7293|32.7283|34.6171|36.6345|34.9451|34.7931|38.5641|41.9452|35.6744|35.4156|40.08|29.1545|28.9407|32.6095|38.787|37.5304|37.1349|38.073|43.1488|43.028|43.696|48.4422|42.1497|50.0241|53.5857|59.6767|56.6118|63.01|70.4779|75.0855|87.255|92.3701|95.9056|99.1323|102.4854|93.5789|102.697|101.8111|99.0908|103.6121|101.3584|108.1103|111.2843|107.496|115.2831|122.437|118.9545|124.4838|127.5437|130.9434|146.6758|138.2653|166.0936|186.1875|187.1862|182.8764|148.0502|189.4537|190.7416|206.9584|205.2267|197.9042|200.8774|226.3812|170.9306|149.3806|140.7621|142.3971|162.4903|183.7963|167.2725|196.4279|229.2388|236.8428|254.6619|234.32|
2025-01-14 07:55:54|usa_0154|CAH|total_return_price|0||0.5481|0.6572|0.6217|0.5405|0.5684|0.6115|0.4872|0.6627|0.6635|0.631|0.7603|1.0804|1.0364|0.7798|0.748|0.9436|0.9898|0.8257|0.5078|0.7425|0.8272|0.9356|0.8588|1.0193|1.2317|1.3865|1.6267|1.4294|1.7969|1.6655|2.23|2.9619|3.1205|3.9474|3.1889|3.2179|3.1424|3.0406|3.1745|3.1252|2.9968|3.8672|5.0029|4.8448|5.1701|5.5285|6.1286|6.2991|6.2551|7.3361|7.2589|8.5242|9.5744|10.9739|11.6122|10.8463|11.4267|14.1776|15.009|17.6273|18.7474|20.6553|22.7809|19.8246|19.2741|16.3908|14.4105|13.8188|22.3018|26.59|30.052|29.1966|31.2484|33.5067|29.3134|32.1539|27.8697|28.2431|26.8922|25.8994|29.2503|26.5811|27.8607|31.4057|31.9494|19.9819|26.5659|25.512|26.3645|29.0867|31.5598|34.2465|29.6227|30.3292|29.7826|33.7793|32.7886|29.1016|26.9548|24.5872|24.2449|23.2548|16.3622|15.0333|14.7049|18.0795|21.8665|24.5561|23.0369|22.78|26.5471|28.6354|31.774|29.4412|28.6994|30.6181|30.005|28.0101|29.7968|30.3128|34.5951|38.4455|49.4759|52.0512|51.2485|56.2572|60.8769|68.3306|63.6056|58.7069|68.5132|63.1941|60.516|60.6232|56.5022|64.3754|61.8717|53.5067|48.9892|50.4897|39.7088|44.3034|36.9865|40.3314|39.8634|40.3476|43.6598|41.7961|45.9308|41.7519|48.0667|54.948|52.0829|45.5555|47.8756|53.1728|49.4751|63.5795|73.7662|72.9313|91.842|84.3156|98.954|110.3416|96.9507|109.5441|117.7644|
2025-01-14 07:55:54|usa_0154|CAH|total_return_price|0||0.5481|0.6572|0.6217|0.5405|0.5684|0.6115|0.4872|0.6627|0.6635|0.631|0.7603|1.0804|1.0364|0.7798|0.748|0.9436|0.9898|0.8257|0.5078|0.7425|0.8272|0.9356|0.8588|1.0193|1.2317|1.3865|1.6267|1.4294|1.7969|1.6655|2.23|2.9619|3.1205|3.9474|3.1889|3.2179|3.1424|3.0406|3.1745|3.1252|2.9968|3.8672|5.0029|4.8448|5.1701|5.5285|6.1286|6.2991|6.2551|7.3361|7.2589|8.5242|9.5744|10.9739|11.6122|10.8463|11.4267|14.1776|15.009|17.6273|18.7474|20.6553|22.7809|19.8246|19.2741|16.3908|14.4105|13.8188|22.3018|26.59|30.052|29.1966|31.2484|33.5067|29.3134|32.1539|27.8697|28.2431|26.8922|25.8994|29.2503|26.5811|27.8607|31.4057|31.9494|19.9819|26.5659|25.512|26.3645|29.0867|31.5598|34.2465|29.6227|30.3292|29.7826|33.7793|32.7886|29.1016|26.9548|24.5872|24.2449|23.2548|16.3622|15.0333|14.7049|18.0795|21.8665|24.5561|23.0369|22.78|26.5471|28.6354|31.774|29.4412|28.6994|30.6181|30.005|28.0101|29.7968|30.3128|34.5951|38.4455|49.4759|52.0512|51.2485|56.2572|60.8769|68.3306|63.6056|58.7069|68.5132|63.1941|60.516|60.6232|56.5022|64.3754|61.8717|53.5067|48.9892|50.4897|39.7088|44.3034|36.9865|40.3314|39.8634|40.3476|43.6598|41.7961|45.9308|41.7519|48.0667|54.948|52.0829|45.5555|47.8756|53.1728|49.4751|63.5795|73.7662|72.9313|91.842|84.3156|98.954|110.3416|96.9507|109.5441|117.7644|
2025-01-14 07:55:58|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:55:59|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:55:59|usa_0156|DE|total_return_price|1|2.6894|2.4602|2.5483|2.5925|2.2485|1.7459|2.0634|2.2574|1.9399|2.0722|1.7724|2.0026|2.4568|1.5851|1.7111|1.9789|2.0652|2.4797|2.0545|2.6937|3.4546|3.423|3.5402|3.5719|3.9971|4.4741|4.1676|5.0359|5.7848|5.6507|3.1389|4.3333|3.9464|4.1751|4.6219|4.1378|4.1361|3.5429|3.3734|4.0079|5.2562|5.5933|6.8413|7.1788|6.8726|6.335|6.5225|6.5432|7.5825|8.364|8.3796|10.6081|11.0488|10.176|12.0186|12.3285|13.3268|16.5385|15.359|15.4571|17.1837|11.8681|10.5201|9.7518|12.9532|11.5863|11.0427|13.3787|12.4385|11.9473|11.4844|13.4539|12.9508|13.3053|11.8009|14.0953|14.4237|13.6061|15.0944|13.7951|14.4729|16.7717|20.1043|20.8322|22.7859|21.0494|20.1477|23.4884|21.2542|25.1083|20.8248|24.7674|30.4471|25.2949|29.8132|35.281|38.6462|42.6949|55.1136|62.4764|60.1724|50.4083|27.8394|25.2653|30.2429|32.2753|33.8264|37.2806|44.8545|50.2507|58.119|69.0787|74.3733|60.1935|58.5379|66.7923|64.2124|60.2578|67.3991|74.5956|71.2388|66.6813|66.0922|69.8101|76.2438|69.984|70.8489|71.0313|75.9935|79.9036|66.4291|66.0946|72.7326|67.7024|77.4884|94.4883|99.0619|114.4204|119.1029|149.732|122.2416|131.4374|123.5091|150.332|152.5587|153.2784|161.8736|148.0496|136.1935|166.3819|213.9215|274.2597|353.0422|345.1145|327.6851|361.4163|363.4448|331.5707|383.6834|411.0215|368.6039|420.1953|358.6212|387.7399|387.0297|369.2577|403.1461|429.91|
2025-01-14 07:56:00|usa_0156|DE|total_return_price|1|2.6894|2.4602|2.5483|2.5925|2.2485|1.7459|2.0634|2.2574|1.9399|2.0722|1.7724|2.0026|2.4568|1.5851|1.7111|1.9789|2.0652|2.4797|2.0545|2.6937|3.4546|3.423|3.5402|3.5719|3.9971|4.4741|4.1676|5.0359|5.7848|5.6507|3.1389|4.3333|3.9464|4.1751|4.6219|4.1378|4.1361|3.5429|3.3734|4.0079|5.2562|5.5933|6.8413|7.1788|6.8726|6.335|6.5225|6.5432|7.5825|8.364|8.3796|10.6081|11.0488|10.176|12.0186|12.3285|13.3268|16.5385|15.359|15.4571|17.1837|11.8681|10.5201|9.7518|12.9532|11.5863|11.0427|13.3787|12.4385|11.9473|11.4844|13.4539|12.9508|13.3053|11.8009|14.0953|14.4237|13.6061|15.0944|13.7951|14.4729|16.7717|20.1043|20.8322|22.7859|21.0494|20.1477|23.4884|21.2542|25.1083|20.8248|24.7674|30.4471|25.2949|29.8132|35.281|38.6462|42.6949|55.1136|62.4764|60.1724|50.4083|27.8394|25.2653|30.2429|32.2753|33.8264|37.2806|44.8545|50.2507|58.119|69.0787|74.3733|60.1935|58.5379|66.7923|64.2124|60.2578|67.3991|74.5956|71.2388|66.6813|66.0922|69.8101|76.2438|69.984|70.8489|71.0313|75.9935|79.9036|66.4291|66.0946|72.7326|67.7024|77.4884|94.4883|99.0619|114.4204|119.1029|149.732|122.2416|131.4374|123.5091|150.332|152.5587|153.2784|161.8736|148.0496|136.1935|166.3819|213.9215|274.2597|353.0422|345.1145|327.6851|361.4163|363.4448|331.5707|383.6834|411.0215|368.6039|420.1953|358.6212|387.7399|387.0297|369.2577|403.1461|429.91|
2025-01-14 07:56:04|usa_0157|BDX|total_return_price|0|1.5765|1.5558|1.3489|1.2165|1.1586|1.1007|1.2372|1.3117|1.6468|1.8082|1.8289|2.0639|2.8842|3.6987|3.3143|3.3781|4.2441|4.3353|4.3055|3.4958|3.8354|3.5493|3.9717|3.6245|3.5371|4.037|4.0459|4.393|4.3156|5.0226|4.7292|5.3796|5.6734|5.4132|4.9705|5.0328|5.2031|5.5226|5.5914|5.8759|5.4625|6.0339|5.702|5.4472|5.7425|6.2917|7.4592|7.4535|8.4575|9.1139|9.8732|11.8139|12.9331|12.7121|14.0591|13.8243|14.381|16.5226|15.3823|16.111|21.9833|25.1242|26.6707|27.7406|24.9569|19.588|18.378|17.5824|17.3504|18.9779|17.5475|23.0477|23.5762|23.955|24.8313|22.3162|25.462|23.3174|19.2861|20.9106|23.5371|26.6186|24.8171|28.3775|33.5462|35.9063|35.996|39.6776|40.9366|36.8885|36.9869|42.5444|43.7606|43.5993|50.5633|50.3646|55.3904|53.8478|59.499|60.8235|62.6806|59.5655|59.0046|50.5501|49.9645|53.2558|52.3476|59.4779|59.6679|51.5269|56.7698|65.0892|61.6421|67.044|57.3537|58.8151|61.4977|59.5798|62.9962|63.1136|77.6166|80.6468|82.0398|91.1036|97.0037|98.4762|95.1957|116.9167|121.1372|120.0275|112.9188|131.7403|130.3933|146.2378|155.5736|143.9537|160.1619|171.0183|172.4025|189.0003|192.0054|212.9677|232.7228|201.5684|224.1173|226.9122|228.4657|246.4008|208.876|218.2429|212.9693|229.8379|224.1191|224.9554|228.1415|234.2426|248.6041|237.1297|215.0559|246.3374|240.7203|257.6662|253.182|239.7617|244.3064|231.6556|239.9604|226.87|
2025-01-14 07:56:04|usa_0157|BDX|total_return_price|0|1.5765|1.5558|1.3489|1.2165|1.1586|1.1007|1.2372|1.3117|1.6468|1.8082|1.8289|2.0639|2.8842|3.6987|3.3143|3.3781|4.2441|4.3353|4.3055|3.4958|3.8354|3.5493|3.9717|3.6245|3.5371|4.037|4.0459|4.393|4.3156|5.0226|4.7292|5.3796|5.6734|5.4132|4.9705|5.0328|5.2031|5.5226|5.5914|5.8759|5.4625|6.0339|5.702|5.4472|5.7425|6.2917|7.4592|7.4535|8.4575|9.1139|9.8732|11.8139|12.9331|12.7121|14.0591|13.8243|14.381|16.5226|15.3823|16.111|21.9833|25.1242|26.6707|27.7406|24.9569|19.588|18.378|17.5824|17.3504|18.9779|17.5475|23.0477|23.5762|23.955|24.8313|22.3162|25.462|23.3174|19.2861|20.9106|23.5371|26.6186|24.8171|28.3775|33.5462|35.9063|35.996|39.6776|40.9366|36.8885|36.9869|42.5444|43.7606|43.5993|50.5633|50.3646|55.3904|53.8478|59.499|60.8235|62.6806|59.5655|59.0046|50.5501|49.9645|53.2558|52.3476|59.4779|59.6679|51.5269|56.7698|65.0892|61.6421|67.044|57.3537|58.8151|61.4977|59.5798|62.9962|63.1136|77.6166|80.6468|82.0398|91.1036|97.0037|98.4762|95.1957|116.9167|121.1372|120.0275|112.9188|131.7403|130.3933|146.2378|155.5736|143.9537|160.1619|171.0183|172.4025|189.0003|192.0054|212.9677|232.7228|201.5684|224.1173|226.9122|228.4657|246.4008|208.876|218.2429|212.9693|229.8379|224.1191|224.9554|228.1415|234.2426|248.6041|237.1297|215.0559|246.3374|240.7203|257.6662|253.182|239.7617|244.3064|231.6556|239.9604|226.87|
2025-01-14 07:56:08|usa_0158|MU|total_return_price|2|||||2.439|3.0037|2.6913|1.1174|0.793|0.7089|0.853|1.1054|1.2015|0.9732|0.4686|0.6488|1.2015|1.1534|0.793|1.8503|2.0545|1.646|1.4898|1.8743|2.3549|1.3817|0.9732|1.1654|1.2976|0.8651|0.9492|1.4898|1.598|1.3577|1.2786|1.8818|1.4354|1.4716|1.8143|2.3706|2.8786|5.1646|4.4801|6.8655|8.1544|9.7743|10.2126|15.0928|21.75|37.5002|26.7294|15.6407|15.7235|11.1349|16.2129|18.4766|20.8015|21.811|12.175|16.2435|11.5326|11.1349|20.2203|28.2044|18.5684|36.4944|32.8541|47.8129|68.4614|80.0246|30.8352|33.4978|36.7085|36.8162|26.5868|31.4715|23.0823|16.8859|15.4763|7.8214|11.0811|14.0569|12.7354|14.7226|14.6506|11.2671|10.8462|11.2573|10.7483|11.6586|13.959|15.1827|16.2105|16.9153|14.2919|11.6097|11.9229|11.2083|8.1444|7.3613|7.8997|4.1505|2.6822|3.152|4.9532|7.2145|7.3613|8.8688|8.8982|6.3222|7.1156|10.8951|9.9847|5.7853|5.8636|8.3695|5.7167|6.0789|5.8391|8.1982|11.4335|13.2836|20.6547|23.6795|27.9866|31.912|35.1913|30.0227|27.3405|16.0637|15.5938|10.4056|12.4515|16.142|19.1178|22.9453|30.1206|31.2953|41.4953|47.7798|61.2494|51.4115|37.7462|40.0172|31.9218|44.3146|46.5073|51.4507|46.8988|44.5495|62.7374|89.5982|82.3642|72.1445|82.3421|87.199|72.5588|55.6579|56.8804|57.1779|67.579|69.4335|75.6949|90.2246|124.5884|96.007|97.8229||
2025-01-14 07:56:08|usa_0158|MU|total_return_price|2|||||2.439|3.0037|2.6913|1.1174|0.793|0.7089|0.853|1.1054|1.2015|0.9732|0.4686|0.6488|1.2015|1.1534|0.793|1.8503|2.0545|1.646|1.4898|1.8743|2.3549|1.3817|0.9732|1.1654|1.2976|0.8651|0.9492|1.4898|1.598|1.3577|1.2786|1.8818|1.4354|1.4716|1.8143|2.3706|2.8786|5.1646|4.4801|6.8655|8.1544|9.7743|10.2126|15.0928|21.75|37.5002|26.7294|15.6407|15.7235|11.1349|16.2129|18.4766|20.8015|21.811|12.175|16.2435|11.5326|11.1349|20.2203|28.2044|18.5684|36.4944|32.8541|47.8129|68.4614|80.0246|30.8352|33.4978|36.7085|36.8162|26.5868|31.4715|23.0823|16.8859|15.4763|7.8214|11.0811|14.0569|12.7354|14.7226|14.6506|11.2671|10.8462|11.2573|10.7483|11.6586|13.959|15.1827|16.2105|16.9153|14.2919|11.6097|11.9229|11.2083|8.1444|7.3613|7.8997|4.1505|2.6822|3.152|4.9532|7.2145|7.3613|8.8688|8.8982|6.3222|7.1156|10.8951|9.9847|5.7853|5.8636|8.3695|5.7167|6.0789|5.8391|8.1982|11.4335|13.2836|20.6547|23.6795|27.9866|31.912|35.1913|30.0227|27.3405|16.0637|15.5938|10.4056|12.4515|16.142|19.1178|22.9453|30.1206|31.2953|41.4953|47.7798|61.2494|51.4115|37.7462|40.0172|31.9218|44.3146|46.5073|51.4507|46.8988|44.5495|62.7374|89.5982|82.3642|72.1445|82.3421|87.199|72.5588|55.6579|56.8804|57.1779|67.579|69.4335|75.6949|90.2246|124.5884|96.007|97.8229||
2025-01-14 07:56:12|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.3125|4.875|4|4.75|6.375|9.25|6.6875|6.125|7.125|7.5|6.75|8.188|9.375|13.25|13.25|15.188|14.75|20.125|20.25|19.125|18.875|16.5|15.969|11.25|11.5|14.875|12.625|12.0625|15.5313|17.5|23.4063|52.6875|84.5|71.5|36.5313|49.5|18.04|24.59|27.86|16.263|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|
2025-01-14 07:56:12|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.3125|4.875|4|4.75|6.375|9.25|6.6875|6.125|7.125|7.5|6.75|8.188|9.375|13.25|13.25|15.188|14.75|20.125|20.25|19.125|18.875|16.5|15.969|11.25|11.5|14.875|12.625|12.0625|15.5313|17.5|23.4063|52.6875|84.5|71.5|36.5313|49.5|18.04|24.59|27.86|16.263|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|
2025-01-14 07:56:15|usa_0160|LUV|total_return_price|0|0.9128|1.1547|1.0423|0.9878|0.8413|0.7732|0.7221|0.8004|0.8917|1.0111|0.8436|0.9816|0.7864|0.7647|0.8621|0.7577|0.7771|0.7462|0.7334|0.4947|0.6346|0.7054|0.6323|0.7546|0.9655|1.0182|1.0007|0.8992|0.8912|0.9674|0.7757|0.9883|1.5822|1.4703|1.3792|1.9321|2.1313|2.4296|2.665|3.3472|4.2849|4.9534|5.899|6.3694|5.5828|4.4765|3.8384|2.8591|3.0527|4.0791|4.2943|3.9327|5.0887|4.9838|3.9162|3.7681|3.7912|4.4357|5.4772|6.3373|7.6106|7.6296|7.7292|8.6741|11.697|12.0385|8.8141|9.3977|12.0863|11.0006|14.09|19.4855|15.4764|16.1254|12.9454|16.1246|16.8873|14.107|11.4044|12.1412|12.5475|15.0333|15.4744|14.1141|12.4304|14.6567|11.9213|14.2536|12.4716|12.2038|13.0142|14.4028|15.7745|14.3581|14.6163|13.4445|12.9042|13.0927|12.9999|10.7196|10.8992|11.4653|12.7617|7.5852|5.574|5.9301|8.4636|10.0815|11.6645|9.8064|11.5411|11.4656|11.1607|10.0954|7.1115|7.5755|7.296|8.1729|7.7825|9.0967|11.9848|11.4927|13.0187|16.8821|21.1944|24.1667|30.443|38.2051|40.047|29.9738|34.5217|39.1366|40.791|35.7871|35.5915|45.7099|49.3909|57.1845|51.6363|60.494|53.0563|47.2747|58.1758|43.4266|48.6445|47.7655|50.985|51.1226|33.8548|32.4953|35.6516|44.3126|58.0504|50.4732|48.895|40.7284|43.5425|34.3396|29.3199|32.0104|31.2623|34.972|26.2952|28.2255|28.6798|28.2869|29.4747|33.62|
2025-01-14 07:56:15|usa_0160|LUV|total_return_price|0|0.9128|1.1547|1.0423|0.9878|0.8413|0.7732|0.7221|0.8004|0.8917|1.0111|0.8436|0.9816|0.7864|0.7647|0.8621|0.7577|0.7771|0.7462|0.7334|0.4947|0.6346|0.7054|0.6323|0.7546|0.9655|1.0182|1.0007|0.8992|0.8912|0.9674|0.7757|0.9883|1.5822|1.4703|1.3792|1.9321|2.1313|2.4296|2.665|3.3472|4.2849|4.9534|5.899|6.3694|5.5828|4.4765|3.8384|2.8591|3.0527|4.0791|4.2943|3.9327|5.0887|4.9838|3.9162|3.7681|3.7912|4.4357|5.4772|6.3373|7.6106|7.6296|7.7292|8.6741|11.697|12.0385|8.8141|9.3977|12.0863|11.0006|14.09|19.4855|15.4764|16.1254|12.9454|16.1246|16.8873|14.107|11.4044|12.1412|12.5475|15.0333|15.4744|14.1141|12.4304|14.6567|11.9213|14.2536|12.4716|12.2038|13.0142|14.4028|15.7745|14.3581|14.6163|13.4445|12.9042|13.0927|12.9999|10.7196|10.8992|11.4653|12.7617|7.5852|5.574|5.9301|8.4636|10.0815|11.6645|9.8064|11.5411|11.4656|11.1607|10.0954|7.1115|7.5755|7.296|8.1729|7.7825|9.0967|11.9848|11.4927|13.0187|16.8821|21.1944|24.1667|30.443|38.2051|40.047|29.9738|34.5217|39.1366|40.791|35.7871|35.5915|45.7099|49.3909|57.1845|51.6363|60.494|53.0563|47.2747|58.1758|43.4266|48.6445|47.7655|50.985|51.1226|33.8548|32.4953|35.6516|44.3126|58.0504|50.4732|48.895|40.7284|43.5425|34.3396|29.3199|32.0104|31.2623|34.972|26.2952|28.2255|28.6798|28.2869|29.4747|33.62|
2025-01-14 07:56:19|usa_0161|AFL|total_return_price|0|0.1476|0.1862|0.1999|0.1677|0.1401|0.147|0.1815|0.1943|0.227|0.3061|0.3014|0.354|0.4909|0.57|0.4444|0.4507|0.448|0.4546|0.5878|0.4981|0.573|0.4716|0.4672|0.4848|0.6021|0.569|0.6384|0.6455|0.5316|0.5752|0.4871|0.7009|0.8507|0.8033|0.9175|1.1114|1.0264|1.1336|1.1843|1.3019|1.3627|1.3469|1.5359|1.3619|1.4744|1.6242|1.6477|1.5503|1.9924|2.133|2.0295|2.134|2.3059|2.2114|2.6355|3.1812|2.7973|3.5332|4.0655|3.8406|4.7607|4.5721|4.3171|6.6426|8.2525|7.2683|6.3681|7.1862|6.952|7.0215|9.8061|11.0632|8.4527|9.681|8.3161|7.5797|9.1221|9.9153|9.5277|9.3691|9.9918|9.6067|10.1167|11.3579|12.6306|12.8225|12.3982|12.6296|11.8446|13.7958|14.4762|14.8673|14.4938|14.9256|14.7801|14.9111|15.314|16.7923|18.7078|20.6129|21.4593|20.823|19.565|15.3539|6.5678|10.6398|14.7248|16.0347|18.9346|14.9733|18.2525|20.0285|18.8327|16.7492|12.6419|15.7636|16.8737|15.746|17.8301|19.9217|19.6481|22.092|23.7001|25.6799|24.3789|24.2192|22.8034|24.0734|25.3842|24.8185|23.335|24.2025|25.6949|29.5414|29.5892|28.8253|30.1787|32.5601|34.2999|37.1912|37.2973|36.8762|40.5733|39.4981|43.5861|48.0277|46.082|46.8253|30.4696|32.323|32.8556|40.4571|46.8914|49.4528|48.32|54.4345|60.4043|52.2773|53.4429|68.8113|62.0812|67.5911|74.7428|80.759|84.5809|88.484|111.297|103.44|
2025-01-14 07:56:20|usa_0161|AFL|total_return_price|0|0.1476|0.1862|0.1999|0.1677|0.1401|0.147|0.1815|0.1943|0.227|0.3061|0.3014|0.354|0.4909|0.57|0.4444|0.4507|0.448|0.4546|0.5878|0.4981|0.573|0.4716|0.4672|0.4848|0.6021|0.569|0.6384|0.6455|0.5316|0.5752|0.4871|0.7009|0.8507|0.8033|0.9175|1.1114|1.0264|1.1336|1.1843|1.3019|1.3627|1.3469|1.5359|1.3619|1.4744|1.6242|1.6477|1.5503|1.9924|2.133|2.0295|2.134|2.3059|2.2114|2.6355|3.1812|2.7973|3.5332|4.0655|3.8406|4.7607|4.5721|4.3171|6.6426|8.2525|7.2683|6.3681|7.1862|6.952|7.0215|9.8061|11.0632|8.4527|9.681|8.3161|7.5797|9.1221|9.9153|9.5277|9.3691|9.9918|9.6067|10.1167|11.3579|12.6306|12.8225|12.3982|12.6296|11.8446|13.7958|14.4762|14.8673|14.4938|14.9256|14.7801|14.9111|15.314|16.7923|18.7078|20.6129|21.4593|20.823|19.565|15.3539|6.5678|10.6398|14.7248|16.0347|18.9346|14.9733|18.2525|20.0285|18.8327|16.7492|12.6419|15.7636|16.8737|15.746|17.8301|19.9217|19.6481|22.092|23.7001|25.6799|24.3789|24.2192|22.8034|24.0734|25.3842|24.8185|23.335|24.2025|25.6949|29.5414|29.5892|28.8253|30.1787|32.5601|34.2999|37.1912|37.2973|36.8762|40.5733|39.4981|43.5861|48.0277|46.082|46.8253|30.4696|32.323|32.8556|40.4571|46.8914|49.4528|48.32|54.4345|60.4043|52.2773|53.4429|68.8113|62.0812|67.5911|74.7428|80.759|84.5809|88.484|111.297|103.44|
2025-01-14 07:56:23|usa_0162|GLW|total_return_price|0|1.3106|1.6021|1.5049|1.3225|1.249|1.2087|1.2632|1.3082|1.3509|1.6779|1.7443|2.3561|2.901|2.8103|1.8627|2.1434|2.437|2.5308|2.8317|1.8736|2.0584|2.3477|2.4762|2.8747|2.8351|3.1231|3.3705|3.6646|4.0056|3.7667|3.2914|3.9099|5.3175|5.4611|6.1765|6.8275|6.0549|6.7542|6.6943|6.7929|6.1925|6.0889|6.17|5.1908|6.0143|6.1175|6.1052|5.6692|6.8726|5.3076|4.6713|5.2598|5.7921|6.3883|6.5313|7.7885|9.4277|11.8606|10.1082|7.9781|9.5519|7.5358|6.4278|9.8659|13.1989|15.4768|15.1731|28.5862|43.0491|59.9417|66.0031|35.2392|13.836|11.21|5.9169|5.984|5.1119|2.3815|1.0734|2.2205|3.9178|4.9576|6.3194|6.997|7.5001|8.7908|7.4331|7.896|7.4666|11.1496|12.9676|13.189|18.0594|16.228|16.3755|12.5517|15.2552|17.1403|16.5711|16.1651|16.2325|15.5923|10.6051|6.4975|9.0911|11.0403|10.5576|13.3569|14.0202|11.2368|12.7583|13.5209|14.47|12.7631|8.7219|9.2049|10.0397|9.2736|9.4923|9.1838|9.7717|10.4981|10.8399|13.3193|15.6427|16.569|14.6696|17.4766|17.3702|15.1968|13.283|14.2743|16.431|16.218|18.8405|19.4462|21.7559|24.3411|24.3671|26.181|22.9558|22.8047|29.4189|25.3212|27.9034|28.2062|24.3864|25.0619|17.8391|22.7084|28.6083|31.9726|38.8841|36.753|32.9844|33.866|33.8002|29.078|26.9923|29.9498|33.3539|33.4238|29.3141|29.581|32.2982|38.3605|44.8813|47.52|
2025-01-14 07:56:24|usa_0162|GLW|total_return_price|0|1.3106|1.6021|1.5049|1.3225|1.249|1.2087|1.2632|1.3082|1.3509|1.6779|1.7443|2.3561|2.901|2.8103|1.8627|2.1434|2.437|2.5308|2.8317|1.8736|2.0584|2.3477|2.4762|2.8747|2.8351|3.1231|3.3705|3.6646|4.0056|3.7667|3.2914|3.9099|5.3175|5.4611|6.1765|6.8275|6.0549|6.7542|6.6943|6.7929|6.1925|6.0889|6.17|5.1908|6.0143|6.1175|6.1052|5.6692|6.8726|5.3076|4.6713|5.2598|5.7921|6.3883|6.5313|7.7885|9.4277|11.8606|10.1082|7.9781|9.5519|7.5358|6.4278|9.8659|13.1989|15.4768|15.1731|28.5862|43.0491|59.9417|66.0031|35.2392|13.836|11.21|5.9169|5.984|5.1119|2.3815|1.0734|2.2205|3.9178|4.9576|6.3194|6.997|7.5001|8.7908|7.4331|7.896|7.4666|11.1496|12.9676|13.189|18.0594|16.228|16.3755|12.5517|15.2552|17.1403|16.5711|16.1651|16.2325|15.5923|10.6051|6.4975|9.0911|11.0403|10.5576|13.3569|14.0202|11.2368|12.7583|13.5209|14.47|12.7631|8.7219|9.2049|10.0397|9.2736|9.4923|9.1838|9.7717|10.4981|10.8399|13.3193|15.6427|16.569|14.6696|17.4766|17.3702|15.1968|13.283|14.2743|16.431|16.218|18.8405|19.4462|21.7559|24.3411|24.3671|26.181|22.9558|22.8047|29.4189|25.3212|27.9034|28.2062|24.3864|25.0619|17.8391|22.7084|28.6083|31.9726|38.8841|36.753|32.9844|33.866|33.8002|29.078|26.9923|29.9498|33.3539|33.4238|29.3141|29.581|32.2982|38.3605|44.8813|47.52|
2025-01-14 07:56:28|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4423|4.5674|6.9492|7.4263|7.2222|9.4957|14.113|15.3681|22.9177|19.7725|27.7009|32.6475|38.8192|43.2986|48.684|48.1467|52.3782|54.9645|54.8921|57.2146|71.5392|46.7493|44.5552|33.6393|19.9689|25.5186|33.7756|33.2985|35.5652|34.4036|32.8384|28.4835|36.0175|33.5562|31.2922|28.4442|27.1516|33.3412|32.0584|33.4628|30.5784|38.3311|46.672|44.2364|51.0835|48.7535|45.7618|52.0209|60.6473|63.6433|64.0308|61.3907|64.6358|67.3278|66.6742|75.8115|88.2399|88.4878|94.4186|101.2751|112.9877|123.4977|130.5318|134.7602|143.6947|131.2987|158.12|171.8544|163.3137|140.4416|142.8865|137.4689|150.4801|173.5081|183.5121|169.0202|193.0951|210.4674|183.0854|155.5516|150.1655|171.7267|168.4974|185.7982|196.7213|207.0812|191.7416|211.9837|231.0779|
2025-01-14 07:56:28|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4423|4.5674|6.9492|7.4263|7.2222|9.4957|14.113|15.3681|22.9177|19.7725|27.7009|32.6475|38.8192|43.2986|48.684|48.1467|52.3782|54.9645|54.8921|57.2146|71.5392|46.7493|44.5552|33.6393|19.9689|25.5186|33.7756|33.2985|35.5652|34.4036|32.8384|28.4835|36.0175|33.5562|31.2922|28.4442|27.1516|33.3412|32.0584|33.4628|30.5784|38.3311|46.672|44.2364|51.0835|48.7535|45.7618|52.0209|60.6473|63.6433|64.0308|61.3907|64.6358|67.3278|66.6742|75.8115|88.2399|88.4878|94.4186|101.2751|112.9877|123.4977|130.5318|134.7602|143.6947|131.2987|158.12|171.8544|163.3137|140.4416|142.8865|137.4689|150.4801|173.5081|183.5121|169.0202|193.0951|210.4674|183.0854|155.5516|150.1655|171.7267|168.4974|185.7982|196.7213|207.0812|191.7416|211.9837|231.0779|
2025-01-19 20:17:58|usa_0000|AAPL|total_return_price|0|0.1453|0.168|0.0795|0.0838|0.0851|0.0911|0.0864|0.1001|0.0761|0.0619|0.0541|0.0756|0.0971|0.1233|0.1152|0.1392|0.2217|0.2789|0.3896|0.2902|0.2769|0.3208|0.3006|0.2805|0.2489|0.2889|0.3124|0.248|0.2841|0.3168|0.2059|0.3063|0.4855|0.297|0.3551|0.4054|0.4197|0.3465|0.3266|0.4334|0.3744|0.2877|0.171|0.2148|0.245|0.1961|0.2501|0.2904|0.2632|0.3477|0.2797|0.2401|0.185|0.1582|0.1671|0.1572|0.1375|0.1073|0.1633|0.0989|0.2071|0.2161|0.2871|0.3083|0.2707|0.3488|0.4552|0.7743|1.0229|0.7824|0.3879|0.2241|0.3324|0.3502|0.2336|0.3299|0.3565|0.2669|0.2184|0.2159|0.213|0.2871|0.3121|0.3219|0.4073|0.4902|0.5837|0.9701|1.2554|1.109|1.6151|2.1658|1.8895|1.7254|2.3192|2.5559|2.7991|3.6767|4.6235|5.9675|4.3232|5.0444|3.4242|2.5713|3.1669|4.2909|5.584|6.3487|7.0798|7.5778|8.5484|9.7177|10.4994|10.1126|11.4879|12.2013|18.0625|17.594|20.184|16.175|13.5327|12.2027|14.7682|17.4801|16.8237|20.5036|22.3396|24.581|27.8192|28.1588|24.8752|23.8402|24.8189|21.9024|26.0405|26.8156|33.4055|33.6274|36.127|39.8115|39.6313|43.8935|53.7154|37.6656|45.5513|47.6454|54.1213|71.1721|61.7787|88.8666|113.0504|129.7516|119.6235|134.355|139.0166|174.7082|172.0147|134.8858|136.5353|128.5779|163.4331|192.5104|170.1512|191.5914|170.8618|210.1453|232.7439|250.42|
2025-01-19 20:18:03|usa_0001|XOM|total_return_price|0|0.9688|1.059|1.1453|1.1727|1.212|1.2786|1.4042|1.412|1.5767|1.6905|1.6277|1.7297|1.7803|1.9736|2.2114|2.3359|2.8875|3.1724|3.343|2.6522|2.9579|3.2359|3.2292|3.2147|3.2444|3.2964|3.3969|3.8454|3.5923|3.7773|3.9093|4.1852|4.7938|4.8179|4.9878|5.1592|4.6929|5.3687|5.6055|5.4294|5.942|6.0082|6.0183|5.8654|5.9057|5.3922|5.53|5.9149|6.5654|7.0334|7.2722|8.1824|8.361|8.9975|8.7054|10.3399|11.4566|13.1712|13.8112|13.2802|14.7753|15.6687|15.5154|16.2555|15.7759|17.3285|17.1483|18.3011|17.7754|18.0442|20.5816|20.1744|18.9942|20.5935|18.6819|18.7437|21.0285|19.7472|15.4933|17.0816|17.2025|17.8009|18.268|20.6076|21.0339|22.6054|24.7483|26.3907|30.8347|29.8842|33.2025|29.5012|32.1343|32.5559|35.7724|41.0302|40.5704|45.298|50.1853|50.9955|46.2356|48.3928|42.8615|44.3125|37.9918|39.2343|38.74|38.7269|38.2879|32.8446|35.8154|42.6495|49.3301|47.9882|43.1114|50.6112|52.071|51.7284|55.6423|52.9906|55.5227|56.0557|53.7506|63.6515|61.8726|64.2059|60.3956|59.7968|55.3919|54.6673|49.3095|52.1477|56.4283|63.812|59.9211|62.5157|57.321|56.9592|58.4018|60.1358|54.1919|60.6988|63.0224|51.0593|61.1731|58.6811|54.7434|54.7524|30.2206|36.2831|28.4028|34.926|48.1085|55.1476|52.2016|55.0348|75.1056|78.677|80.9905|103.1402|103.3308|101.9368|112.6712|96.682|113.4503|113.2698|116.2646|107.57|
2025-01-19 20:18:08|usa_0002|MSFT|total_return_price|0|||||||||||||0.0588|0.0657|0.0604|0.1032|0.2067|0.218|0.2832|0.2319|0.2415|0.2863|0.2233|0.2276|0.2131|0.2265|0.2927|0.3718|0.4733|0.6496|0.5385|0.6431|0.9071|0.8734|1.141|1.4262|1.5192|1.3461|1.5481|1.6418|1.7788|1.6922|1.5865|1.5505|1.6298|1.9807|2.1586|2.3513|2.7359|3.4758|3.4806|3.3076||||0.9523|7.0526|9.7208|10.1775|9.9419|13.7687|16.6724|16.932|21.3357|27.5758|27.7489|27.8643|35.9217|32.518|24.5952|18.557|13.3456|16.8263|22.1656|15.744|20.3838|18.5562|16.8301|13.4579|15.9071|14.9458|15.8286|17.162|16.9914|15.4766|17.7301|17.2158|18.5424|16.8245|17.3458|18.0205|18.3684|19.1778|16.486|19.4229|21.2779|19.9287|21.141|21.2079|25.7128|20.5777|20.0203|19.501|14.3|13.6056|17.7168|19.2781|22.9468|22.1522|17.4826|18.7063|21.4496|19.6283|20.2316|19.4901|20.481|25.615|24.4521|23.9463|21.6685|23.3982|28.4551|27.6063|31.26752025-03-02 00:14:37|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145||
2025-03-02 00:14:41|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163||
2025-03-02 00:14:46|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565||
2025-03-02 00:14:50|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716||
2025-03-02 00:14:54|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28||
2025-03-02 00:14:58|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949||
2025-03-02 00:15:02|usa_0006|GE|total_return_price|0|0.6651|0.6967|0.6682|0.7427|0.6951|0.665|0.7062|0.7173|0.749|0.7838|0.7284|0.9484|1.0483|1.1075|1.0082|1.2362|1.5375|1.6268|1.8717|1.3794|1.2943|1.4444|1.466|1.5584|1.5955|1.8961|2.1246|2.4845|2.5364|2.7945|2.2598|2.4523|3.0478|3.31|3.178|3.6008|3.6464|3.8311|3.9494|4.4225|4.7214|5.1835|5.2985|5.9246|5.7752|5.5197|5.8352|6.3486|6.887|7.3627|8.4998|9.8003|10.8074|12.0391|13.0581|14.4576|14.7133|38.7661|40.8696|44.3609|52.4374|55.3654|48.9476|63.1384|68.8259|70.3036|74.482|97.6221|98.3616|96.9753|110.5682|92.3612|81.1186|94.4704|72.9943|79.2092|74.5671|58.4253|50.1387|50.1322|53.1754|60.436|63.4446|66.6303|66.2857|70.8415|74.341|81.5797|81.4106|79.0076|77.5889|81.6962|82.0446|78.6881|85.2505|90.9334|87.5065|95.8341|104.7712|95.106|96.3459|70.7268|69.0407|45.2296|29.5806|34.7461|49.1436|45.7568|55.5942|44.4979|50.7426|57.8381|64.1103|61.1044|50.074|59.8463|68.0203|71.601|78.9858|74.0778|82.671|83.9883|87.5971|104.1172|97.5227|100.3077|99.1197|99.2499|98.8877|107.3546|103.3703|129.2141|133.5699|133.8816|127.5551|137.7315|131.5553|120.8598|109.9406|80.223|62.7983|64.3111|54.1686|36.4005|48.1187|50.6533|43.2025|54.0091|38.4871|33.1863|30.3513|52.693|64.1368|65.8291|63.0649|57.9066|56.1669|39.1584|38.1518|51.7153|75.7015|86.9855|87.6997|101.3289|139.358|158.2089|188.2733|166.79||
2025-03-02 00:15:07|usa_0007|JPM|total_return_price|0|2.541|2.5064|2.1847|2.3236|2.3963|1.9012|2.4161|2.7329|2.9706|3.2676|2.6537|3.6461|4.4478|4.2253|3.6271|3.5831|3.7644|3.6693|3.3897|1.9553|2.0095|2.9426|3.1405|3.1059|3.7|3.7434|4.3437|3.2426|2.6015|2.9077|1.8216|1.2877|2.111|2.6241|3.1449|2.6733|4.1575|4.7513|4.2148|5.0289|5.2997|5.408|5.9979|5.3986|4.9454|5.2858|4.8656|5.0481|5.3734|6.7256|8.7577|8.5223|10.3145|10.4127|11.9068|13.3749|14.1369|14.7124|18.0009|16.7913|20.8003|23.411|13.4362|22.3184|25.7101|27.4677|24.049|24.9249|28.1311|22.4095|22.6275|22.4135|22.3104|22.344|17.2366|18.5271|18.3418|17.6214|9.9734|12.8256|12.8527|18.7919|19.064|20.5947|23.7413|22.1196|22.8679|22.6443|20.2604|20.8893|20.2623|23.9406|25.3311|25.759|29.0361|30.0788|30.3422|30.6011|29.1655|28.01|27.8028|22.3909|30.818|20.9677|17.8915|23.001|29.592|28.1741|30.2929|24.8104|25.8283|28.8242|31.3608|28.0016|20.7276|23.083|32.1503|25.1468|28.7274|31.4339|34.1627|38.237|37.7132|42.9816|44.9124|42.8951|45.1591|47.2294|46.0141|51.8098|46.9228|51.1837|46.2128|48.8504|52.7563|68.8607|70.4854|73.7635|77.5044|87.2869|90.2276|85.927|93.5576|81.5052|85.2057|94.8225|100.5248|120.0222|78.0127|82.3517|85.1079|113.3792|136.8066|140.6045|148.8246|144.8371|125.4344|104.3858|97.725|126.5279|123.8601|139.3262|139.8779|165.2792|195.8235|198.8931|208.4989|238.4783||
2025-03-02 00:15:11|usa_0008|PG|total_return_price|0|1.3953|1.2661|1.2776|1.3063|1.1082|1.203|1.2833|1.3092|1.2747|1.292|1.2948|1.602|1.7077|1.8755|1.6|1.8206|2.211|2.3735|2.4638|2.0995|1.9311|1.9392|2.0207|2.2166|2.3787|2.8113|3.1345|3.6978|3.5893|4.6454|3.9053|4.6733|4.6214|4.225|4.6639|5.1898|5.6838|5.1416|5.5491|6.0597|5.6671|5.9424|5.4619|6.5932|6.2224|6.2441|7.0205|7.3416|7.8895|8.5618|9.2261|9.9956|10.2531|11.0162|11.9161|13.2155|14.1479|17.4806|17.1517|19.8912|21.095|22.837|17.8484|23.056|24.8116|22.679|23.908|28.0327|14.4322|14.758|17.3777|20.443|16.3961|16.8142|19.2896|21.0849|24.1218|24.3118|24.4575|23.6233|24.5954|24.7441|25.8868|27.9888|29.5261|30.8633|30.7595|31.4535|30.4015|30.4148|34.4595|33.7144|33.7298|32.7223|36.6809|38.2265|37.7463|36.7709|42.5068|44.5884|42.7687|37.3293|43.048|38.4308|29.4791|32.2658|36.8645|38.8836|40.8681|39.041|39.3399|42.5243|41.0214|42.6844|42.77|45.5279|46.2354|42.4918|48.5355|47.8969|54.8072|55.1594|54.5617|59.2217|59.0756|58.0623|62.3611|68.3546|61.9254|59.6047|55.2539|61.5394|64.3427|66.7293|71.2868|67.2984|72.4863|70.8461|74.5395|75.8406|65.9388|65.525|70.4991|78.548|89.6169|95.1067|108.5816|109.7319|97.2155|106.3777|124.4351|125.2608|122.656|122.9848|128.2249|150.9659|141.7784|134.167|118.5659|143.3459|141.5142|145.3209|140.5695|142.1159|158.345|161.9895|171.145|166.6344||
2025-03-02 00:15:15|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985||
2025-03-02 00:15:19|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511||
2025-03-02 00:15:24|usa_0011|VZ|total_return_price|0|||1.0356|1.02|1.1001|1.061|1.1998|1.2564|1.2994|1.4479|1.3444|1.6954|2.0105|2.2814|2.1443|2.2802|2.3147|2.3715|2.7038|2.3295|2.4091|2.6594|2.7068|2.7168|2.9125|3.3962|3.9264|4.4334|3.8017|4.0529|3.9093|4.4961|4.3623|4.0671|3.9745|4.2815|3.7364|4.0778|4.5405|4.8458|5.37|5.7704|6.275|5.9013|5.2206|5.7352|5.5038|5.2422|5.6576|6.0796|6.7557|7.4553|6.976|7.2811|6.9283|7.5898|7.209|9.1261|9.7854|11.1833|12.6859|11.4178|12.2333|13.751|13.2653|16.9154|17.5367|16.144|16.1442|13.512|12.9886|13.558|13.4401|14.7121|14.9985|13.2584|12.9888|11.246|7.8949|11.2979|10.4086|11.7578|9.7728|10.7047|11.281|11.3012|12.4451|12.9365|11.4589|11.2942|10.8256|10.1156|11.6038|11.5605|12.9924|13.6861|14.0994|15.4843|16.8276|16.7732|14.1437|13.9073|12.7728|13.727|12.4199|12.829|12.8503|14.3053|13.6015|12.4894|15.8197|17.6242|19.2325|18.8178|18.8434|20.8295|20.1064|23.6809|24.5566|23.574|27.0897|28.037|26.2593|27.9595|27.3604|28.456|29.3855|27.8064|29.248|28.3496|26.7758|28.813|34.1274|35.6101|33.4831|34.7768|32.0996|29.7571|33.4074|36.1582|33.0395|35.1972|37.785|40.2284|42.7519|41.7311|44.5541|45.7934|40.49|41.9918|45.8216|45.733|45.7502|44.5561|43.4319|42.2796|41.949|42.3015|32.0472|33.8141|33.9007|32.9549|29.233|34.7302|39.3065|39.2576|43.4508|39.2942||
2025-03-02 00:15:28|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35||
2025-03-02 00:15:32|usa_0013|T|total_return_price|0||||||0.3151|0.3352|0.367|0.3877|0.4357|0.4046|0.4435|0.4932|0.5949|0.5878|0.6347|0.6748|0.6854|0.7891|0.6291|0.6785|0.7589|0.7897|0.806|0.9144|1.0596|1.2017|1.3702|1.2286|1.1903|1.1771|1.2797|1.3041|1.2644|1.3439|1.5807|1.4269|1.5396|1.7559|1.9243|2.0585|2.0686|2.3249|2.2697|2.2352|2.4398|2.4127|2.3213|2.4462|2.8108|3.2848|3.4537|3.2043|3.0336|2.9992|3.2705|3.3823|3.9863|3.9963|4.8087|5.7398|5.3326|5.9623|7.2526|6.4197|7.9414|7.0794|6.7588|5.8826|6.1894|7.0678|6.8109|6.409|5.797|6.8752|5.758|5.5509|4.5657|3.0432|4.1756|3.1267|4.0641|3.6086|4.3238|4.1331|4.1522|4.5208|4.5589|4.2625|4.3501|4.4696|4.6495|5.2259|5.4793|6.4995|7.2336|8.0903|8.6184|8.8887|8.83|8.2428|7.3505|6.1921|6.4536|5.818|5.8545|6.5113|6.8952|6.4834|6.2005|7.5019|7.8554|8.3429|8.7228|8.0655|8.7276|9.1896|10.6905|11.4894|10.432|11.5488|11.3203|10.9981|11.6379|11.8142|12.12|12.2868|11.9171|11.8024|13.0856|12.2151|13.1471|15.2461|17.096|16.3065|17.3541|17.2163|15.8819|16.7738|16.9278|15.7951|14.4962|15.4735|13.4116|15.0622|16.4378|18.9354|19.915|15.1193|16.047|15.4843|16.0029|17.2403|16.7651|16.1179|15.0597|14.858|17.7143|13.1369|16.0455|17.0195|14.3015|13.7073|15.6055|16.6346|18.3571|21.4498|22.4851||
2025-03-02 00:15:37|usa_0014|MRK|total_return_price|0|0.6531|0.7152|0.7427|0.6964|0.7239|0.7123|0.6358|0.6849|0.7641|0.8206|0.7887|1.0059|1.288|1.553|1.4716|1.861|2.3321|2.5816|3.146|2.423|2.4159|2.6136|2.7033|2.7236|3.0756|3.1972|3.6459|3.7539|3.3907|4.2576|3.765|4.4773|5.2878|5.8509|6.592|8.4752|7.5255|7.518|6.9013|6.7678|5.5586|5.619|4.915|5.5451|4.846|4.896|5.9201|6.3928|7.2041|8.3614|9.6036|11.3215|10.7984|11.2746|12.3619|14.0639|14.9571|18.259|17.9286|19.1164|23.209|24.3215|23.6563|27.0345|29.4824|27.2102|24.0684|26.4222|24.5984|30.4632|29.7425|37.5579|30.5883|25.8822|27.1198|24.0743|23.7156|20.9983|19.1047|23.8132|23.2132|25.8315|21.7606|20.0435|19.3286|20.9444|14.6809|14.5046|14.7919|14.2495|12.7685|15.1279|16.9479|17.7385|20.6009|21.6266|22.1065|25.1189|26.2815|29.7487|19.6066|19.6768|16.6672|16.298|14.5935|15.4772|17.731|20.7032|21.3946|20.2644|21.5651|21.3504|19.7952|21.4031|20.0824|23.4447|24.1593|26.5682|28.9835|26.5778|28.9844|30.7533|31.8188|33.7685|38.6161|39.662|40.9534|39.5443|40.3646|40.2974|35.276|38.0679|38.4828|42.2601|46.1334|43.8669|47.7052|48.4894|48.8116|43.2788|42.2787|47.4963|55.9062|60.6598|66.4965|67.5099|68.2481|74.2672|63.3716|64.224|69.4172|69.0219|65.6473|70.0512|68.2615|70.3128|75.9458|85.0779|81.0133|105.0624|101.4448|110.7616|99.4942|106.1234|129.2589|122.0006|112.6582|99.48||
2025-03-02 00:15:41|usa_0015|BAC|total_return_price|0|0.9715|1.0851|1.0748|1.1316|1.0438|0.9921|1.2298|1.483|1.5192|1.7982|1.452|1.8706|2.0615|2.2644|1.9117|1.8343|2.1726|2.2465|2.1325|1.5277|1.768|2.1944|2.5671|2.5108|3.2966|4.2261|4.9311|4.372|3.6924|3.6066|2.0779|2.2585|3.4608|3.6049|3.6263|4.1802|4.7186|4.9786|4.678|5.4591|5.8482|5.3573|5.6056|5.3813|5.0723|5.7433|5.5239|5.1436|5.842|6.117|7.0239|7.6654|9.2492|9.1094|9.9506|12.1674|12.3758|15.9304|18.1747|18.1867|20.6539|21.7398|15.2125|15.3183|18.1135|18.9372|14.4923|13.1736|13.9152|11.5156|14.1655|12.5815|15.1808|16.8027|16.4956|17.9536|19.5842|20.4225|18.6856|20.5654|19.946|23.7847|23.7257|24.7104|25.1229|26.5655|27.421|30.0292|28.4543|29.7173|27.7523|30.7507|30.6788|32.7395|36.8575|37.1166|35.8643|34.7472|36.1813|30.1277|28.1461|18.0693|27.0247|11.1193|5.4007|10.4621|13.4187|11.9511|14.1737|11.4179|10.4191|10.6177|10.6173|8.7371|4.8847|4.4465|7.6629|6.5587|7.0887|9.3299|9.7968|10.3515|11.1159|12.5498|13.8719|12.4039|13.8022|14.5245|12.5339|13.9029|12.7676|13.8308|11.153|10.9839|13.0141|18.446|19.7496|20.3773|21.3933|25.0284|25.5223|24.0885|25.2954|21.275|23.9438|25.3034|25.6195|31.102|18.8674|21.2541|21.7086|27.4839|35.2568|37.7296|39.0451|41.1184|38.2825|29.0781|28.3953|31.3228|27.2235|27.5271|26.4891|32.8344|37.2395|39.2938|39.4605|43.95||
2025-03-02 00:15:46|usa_0016|KO|total_return_price|0|0.4401|0.4107|0.4184|0.4401|0.4524|0.474|0.5157|0.5142|0.5759|0.5713|0.5744|0.6948|0.8731|1.0484|0.8546|0.9592|1.1697|1.1451|1.2519|0.9938|1.0049|1.0325|1.1666|1.1983|1.3856|1.5333|1.832|2.1215|2.0642|2.462|2.2019|2.6035|3.0515|3.079|3.6574|4.5665|4.6684|4.5832|4.6554|4.8301|4.9358|5.0001|4.9323|5.2306|4.7845|4.8069|5.7779|6.1427|6.7511|7.6621|8.3214|8.9808|10.0398|11.9217|12.4075|12.8657|13.6605|17.1259|14.9986|16.4343|19.1408|21.1729|14.3053|16.6357|15.3065|15.6247|12.0504|14.6399|11.8418|14.5378|13.9968|15.5163|11.5404|11.5448|12.0398|12.1419|13.514|14.535|12.4972|11.4745|10.6573|12.2765|11.4198|13.5546|13.502|13.6095|10.8662|11.3689|11.4515|11.547|12.0214|11.2937|11.8164|12.2285|12.7889|13.9031|13.9298|15.2822|16.8928|18.1371|18.105|15.5628|15.9448|13.7663|13.5063|14.8738|16.7795|17.9372|17.4495|16.0358|18.8652|21.3489|21.69|22.1599|22.4006|23.3682|24.8985|26.4843|25.8698|24.8936|27.972|27.9355|26.5742|29.1835|27.5278|30.3892|30.8274|30.7203|29.75|29.019|29.9345|32.2993|35.1501|34.6104|32.5762|32.184|33.2355|35.4118|35.8209|36.8127|35.1545|35.8188|38.0424|39.3062|39.239|42.9716|46.278|47.403|38.2291|38.9513|43.3883|48.5735|47.0755|48.69|47.5706|54.0975|57.0802|58.3365|52.3261|59.837|58.7983|57.5173|53.8918|57.1835|59.8417|62.7407|71.3191|62.26||
2025-03-02 00:15:51|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:15:52|usa_0018|C|total_return_price|0|||||||||||||||9.0874|8.3377|10.1801|10.6003|13.0082|9.1437|10.5862|11.2852|9.619|8.9771|8.9517|9.242|11.6093|11.8866|11.4867|14.2737|8.6015|9.6495|12.9202|11.7951|15.1514|16.8646|17.2913|16.5721|18.9849|21.0907|30.298|34.691|42.0998|34.3734|31.2614|28.7056|29.3914|29.0628|34.8621|47.2405|57.9562|55.2722|65.9747|68.4597|75.2044|114.2565|120.3505|134.3376|149.5175|141.4184|159.2263|167.7078|104.6294|139.8867|181.1128|202.5939|188.2201|238.3318|255.1328|259.8288|311.7589|295.2587|260.7401|307.1527|236.168|295.4027|290.7643|228.4621|175.7536|209.61|206.3632|257.6946|276.1482|296.716|318.6213|289.6302|276.6831|304.9192|286.9555|297.9791|296.3401|319.0172|313.7902|323.8907|336.8103|381.4308|355.0514|358.2685|329.7984|210.757|155.1234|122.9325|153.0418|50.6971|19.1608|22.4931|36.6555|25.0681|30.6724|28.4761|29.6122|35.8224|33.4746|31.5436|19.4092|19.9425|27.7131|20.7893|24.8259|30.0237|33.5836|36.423|36.8401|39.582|36.1638|35.7914|39.386|41.1344|39.1738|42.0421|37.7893|39.4554|31.8705|32.3933|36.2227|45.7301|46.162|51.7478|56.5426|58.0895|52.9088|52.7024|56.8545|41.5419|49.9983|56.6364|56.2881|65.5617|34.7949|42.6613|36.3552|52.6431|62.6408|61.3424|61.3026|53.1333|47.3533|41.2024|37.7003|41.3947|43.3372|43.0181|38.8762|49.2526|61.1287|61.8743|61.623|69.9059||
2025-03-02 00:15:55|usa_0019|HD|total_return_price|1|0.1424|0.2045|0.1605|0.1424|0.1455|0.1707|0.1546|0.1865|0.2007|0.1472|0.1236|0.1401|0.1802|0.1881|0.2054|0.2448|0.3235|0.4202|0.2733|0.3201|0.438|0.4658|0.4785|0.5244|0.6762|0.7905|0.8539|0.8889|1.1833|1.3015|1.1175|1.647|2.1912|2.7743|3.2625|3.5293|3.5741|4.3206|4.9796|5.6065|5.4587|5.705|5.1268|5.0496|5.442|5.3009|5.907|6.0747|5.4297|5.7292|4.8562|6.0107|6.1964|6.5961|7.1932|6.4957|7.6192|9.8273|11.009|11.9576|13.7716|16.5778|17.2345|23.9348|23.7733|25.3271|29.9852|33.7584|33.4481|30.902|25.6975|28.8349|28.2041|30.186|22.9294|30.1045|27.9028|18.6051|17.4266|12.64|17.0593|18.956|22.5715|21.6385|21.5917|20.6586|25.2264|25.3871|21.8177|26.9062|25.4415|25.1983|24.9024|21.7339|23.4761|25.7749|24.0993|23.7884|20.2956|19.8981|18.873|15.7466|15.7184|14.4996|17.947|17.8514|17.41|19.5973|24.8324|20.2369|22.1201|26.5264|26.9835|25.5617|26.3925|32.9816|38.7167|39.2384|46.3941|50.8093|55.9976|60.6329|60.0728|59.5619|61.9779|63.391|76.8475|82.6778|85.1407|93.6337|99.426|101.5784|108.7398|112.8541|100.1153|113.4907|129.5516|124.8746|139.1988|169.5422|156.8446|168.5789|150.8791|158.3835|177.0989|187.0874|206.6309|202.2081|196.1806|238.3432|240.7011|245.743|295.5397|301.2383|342.9467|339.9555|279.9578|282.2323|279.5334|307.8531|287.4794|321.6312|276.0301|344.5214|328.1806|364.0204|391.6874|411.98||
2025-03-02 00:16:00|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05||
2025-03-02 00:16:04|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4631|0.3683|0.2734|0.2511|0.4296|0.2734|0.3655|0.3236|0.2678|0.2399|0.1897|0.2622|0.2121|0.2901|0.3935|0.491|0.7142|0.6417|0.5637|0.6306|0.5579|0.5106|0.6167|0.9904|0.8538|0.8034|0.7156|0.4826|0.9164|1.0155|1.1661|1.4507|1.208|1.4228|1.5874|2.448|1.851|1.4507|2.5974|2.5072|2.9335|3.2129|2.9353|2.9933|3.0352|3.7485|4.959|5.0028|5.2028|4.9501|5.9812|6.674|6.2472|6.3919|7.8541|8.7058|9.386|11.109|10.5626|12.2784|11.5928|13.6854|13.855|14.5942|16.4296|18.4007|18.9078|16.2939|18.2614|16.5403|16.726|16.6045|15.4512|16.2368|12.2409|12.7159|12.9408|15.1655|14.787|13.855|14.6156|17.4473|18.3114|23.6856|26.228|34.9517|36.6157|44.9001|53.6345|50.6064|59.2122|76.0238|67.3181|70.0819|83.9184|70.6559|73.129|66.7063|60.9183|58.1282|52.9494|50.6074|53.1628|61.2345|54.5153|57.775|54.7257|60.1099|49.1075|51.5326|54.064|51.1927|52.9775|61.5186|63.8761|53.0104|49.4278|55.4562|59.7021|61.1709|64.2338|53.2623|56.0687|56.5944|79.412|77.4788|72.664|71.3479|77.8295|71.095|67.4081|83.1412|92.37||
2025-03-02 00:16:08|usa_0022|CMCSA|total_return_price|0|0.1932|0.2427|0.2118|0.2303|0.1809|0.2226|0.2614|0.2954|0.3727|0.4518|0.4132|0.4936|0.5686|0.6158|0.5621|0.5688|0.7261|0.7808|0.8184|0.8187|0.8325|0.8306|0.7939|0.8384|1.0582|1.1903|1.3666|1.2613|1.0086|1.0195|0.7093|0.9949|1.2051|1.0928|1.2184|1.2774|1.0979|1.3384|1.2255|1.486|1.7946|1.6909|2.394|2.7996|2.095|2.0833|1.7675|1.7843|1.8088|2.117|2.3161|2.0565|2.0294|2.1491|1.8035|2.0674|1.9233|2.4623|3.0136|3.7517|4.0854|4.6816|5.4913|6.7648|7.2457|8.4386|8.5123|11.281|9.6904|9.1603|9.5874|9.7346|9.7052|10.1205|8.3768|8.4828|7.882|5.7023|5.0261|5.5539|6.7368|7.1114|7.2622|7.7264|6.7768|6.6213|6.6543|7.8419|7.9597|7.2269|6.9229|6.1076|6.1642|7.7147|8.6949|9.9744|9.172|9.939|8.5464|6.454|6.8583|6.7271|6.985|6.0269|4.887|5.2051|6.1059|6.1258|6.8801|6.3786|6.6749|8.1543|9.2146|9.488|7.868|9.008|11.4016|12.2766|13.7262|14.4755|16.2656|16.2519|17.7215|20.4893|19.8203|21.3508|21.4797|23.1692|22.7446|24.322|23.0036|22.9192|24.9182|26.7136|27.3|28.6459|31.189|32.5603|32.1922|33.6452|28.8189|27.8296|30.2099|29.3683|34.4829|36.6577|39.2784|39.366|30.4351|34.7123|41.1952|46.8984|48.6504|51.5018|50.7344|45.8565|42.8697|36.132|27.1891|32.7058|35.7313|39.4632|42.409|42.2156|42.012|38.2317|41.1138|37.2171||
2025-03-02 00:16:12|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4993|2.9266|4.7804|4.4489|7.5227|7.6699|10.5777|8.4673|10.0217|10.0588|11.3969|11.0918|13.2086|13.3334|17.7068|10.761|13.7252|10.3248|7.5464|8.2974|10.1953|12.3515|15.2368|14.1268|12.0077|13.1446|15.0826|14.4935|12.1311|13.1732|15.589|16.3348|14.3856|18.8442|17.8261|20.284|21.5768|22.0727|27.6956|30.1721|28.5236|29.3142|26.8412|27.6348|28.0678|31.0181|38.218|38.1562|35.316|40.3901|40.6128|41.8797|48.2745|47.8216|53.4841|50.0775|58.9897|60.1499|49.3835|58.632|56.0653|61.0761|67.317|55.3125|72.9346|73.0362|85.7003|101.9539|121.8886|135.3394|142.9543|141.9908|111.1411|97.1478|88.6985|100.6651|122.6554|130.0685|137.8403|150.3251|175.8648|163.7623|191.41||
2025-03-02 00:16:15|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7469|28.6183|28.5716|26.533|27.2272|25.9323|29.642|38.691|37.1052|33.8803|39.0103|39.4358|40.899|46.2005|47.0554|52.2806|50.0482|55.0014|59.5181|51.6683|58.4555|54.123|60.7198|66.6117|57.9323|70.4274|73.2035|87.6212|102.409|125.5673|135.6964|145.9237|142.7371|112.1685|97.7388|87.6152|100.9971|118.5839|130.9893|140.9336|151.396|186.4029|165.1027|194.04||
2025-03-02 00:16:17|usa_0025|IBM|total_return_price|0|8.3897|9.915|10.4613|10.0593|9.3997|8.7195|10.2449|10.1521|10.4716|10.2036|10.214|12.8215|12.5852|12.2632|11.3585|10.2276|12.9051|14.066|13.1434|10.1671|9.5751|11.4486|10.4659|11.1607|10.0827|10.4555|10.3249|9.0097|10.2908|11.5275|10.5598|11.3501|11.5534|9.9759|10.7787|9.3782|8.9226|10.6025|8.87|5.6381|5.7578|5.6527|4.8369|6.5405|6.3533|6.8642|8.1687|8.6542|9.7041|11.3748|11.224|10.8817|13.264|11.8578|14.9771|18.2581|16.5816|21.8469|25.7273|25.4302|25.3164|28.0369|31.3133|45.2662|43.489|63.4991|59.6912|53.1876|58.1764|54.0847|55.5999|42.0647|47.6543|56.059|45.5649|60.1681|51.8032|35.9377|29.172|38.8473|39.3935|41.5173|44.5446|46.8272|46.4815|44.7634|43.5828|50.211|46.6367|37.974|41.1583|42.28|42.5305|39.7667|42.5942|50.6723|49.3201|55.2949|62.1174|57.2142|61.1842|63.2552|62.6719|45.3604|52.5191|56.9103|65.5074|72.0276|70.9|68.6294|74.941|82.373|91.9069|97.1391|99.4705|105.0359|119.671|112.6668|120.039|111.3466|124.5362|112.1282|109.2177|111.2494|114.8229|108.7893|114.6322|97.579|98.3326|100.4458|90.3002|86.5642|96.2826|97.4678|102.9306|108.5792|114.8536|102.4964|97.7361|104.4365|105.5204|97.1949|106.3934|81.0469|101.8324|100.7613|107.5675|100.3764|83.979|92.7128|94.6849|99.4494|106.7536|118.8066|113.9563|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752||
2025-03-02 00:16:22|usa_0026|PEP|total_return_price|0|0.8403|0.8337|0.7878|0.8928|0.8994|0.9716|1.0176|0.9979|1.2723|1.4013|1.3947|1.7051|2.0222|2.3981|1.8937|1.8689|2.4733|2.6122|2.897|2.4459|2.5773|2.7585|2.924|2.9587|3.3506|4.0278|4.4722|4.8805|4.7968|5.9696|5.3274|6.045|7.9873|6.7894|6.7|7.9953|8.1145|8.2928|9.0371|9.9329|10.2943|8.9234|9.505|9.9384|8.9427|7.5153|8.1725|8.9886|9.747|10.4347|11.7516|12.924|14.6779|16.5385|13.2777|13.8033|15.2718|17.7835|19.2719|18.9598|22.2813|21.5652|15.4769|21.5945|20.7416|20.5547|16.1366|18.8728|18.5866|23.979|24.9037|26.9177|23.9426|24.1556|26.5965|26.7714|28.3981|26.6559|20.5144|23.5225|22.3747|24.9819|25.8213|26.3554|30.5353|30.6807|27.828|29.9952|30.6029|31.2677|33.0351|34.5662|33.9592|35.4572|38.7181|37.2845|38.0671|39.0563|44.3638|46.1884|44.1733|39.1537|44.1526|34.1976|32.4277|34.9035|37.5537|39.1998|42.9586|39.8807|43.8005|43.391|43.1073|47.4801|42.0654|45.4572|45.83|49.1884|49.633|48.364|56.3125|58.6278|57.3924|60.2841|61.1201|65.884|69.1392|70.6922|71.9637|70.7653|72.0473|76.8755|79.408|82.7042|85.5137|82.867|89.2013|92.7286|90.0948|97.6319|89.5204|90.1115|93.3016|92.9317|103.92|112.0098|117.9186|118.3721|104.723|116.2208|122.6673|132.1868|127.0873|134.0975|137.0578|159.3591|154.562|154.9675|152.8262|170.1691|172.8743|176.8703|162.9399|164.57|170.8737|162.3016|168.6143|152.06||
2025-03-02 00:16:26|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39||
2025-03-02 00:16:29|usa_0028|ORCL|total_return_price|2||||||||||||0.0515|0.0583|0.041|0.0533|0.0955|0.1351|0.1327|0.1079|0.15|0.1661|0.1835|0.171|0.2231|0.3024|0.3718|0.4759|0.4437|0.3917|0.2305|0.1562|0.1785|0.1488|0.2231|0.2677|0.3967|0.295|0.3471|0.4412|0.6495|0.828|1.0213|1.2543|1.3088|1.3584|1.693|1.636|1.8673|2.0673|2.3871|2.6994|3.0935|2.9559|3.1456|4.3725|3.5025|4.1941|5.1032|4.459|3.2961|3.1623|2.6687|4.5845|7.4791|4.9819|7.3536|13.6279|29.8158|28.8872|36.5169|21.2827|15.2593|12.2877|9.8061|11.2678|13.3479|6.3607|7.7019|9.7579|9.6053|10.4486|10.304|9.6535|10.3362|9.1556|8.0071|10.2318|10.4004|10.2799|10.4325|10.1193|9.9748|11.4204|12.5769|15.2994|13.1953|15.5645|16.2873|16.207|15.0987|18.3433|17.6124|12.9222|12.4805|15.774|17.661|17.8654|19.9852|18.3339|17.783|22.0565|26.8747|28.003|23.011|25.7513|24.0841|21.8356|26.1628|26.6489|28.6785|28.2932|26.7871|29.7784|33.1068|35.6762|35.3628|36.2239|37.5298|37.3778|31.9962|33.7516|31.9862|35.0908|36.1135|35.3475|37.605|40.2499|44.7989|43.8407|45.4557|42.0857|43.9329|44.2732|47.5205|46.3324|47.8622|51.8434|45.878|50.1128|53.5535|54.2403|60.8529|74.5975|84.7524|86.5835|72.7593|69.15|71.6129|80.6013|85.1616|103.6591|118.2114|114.5245|110.4867|116.312|140.6274|184.3868|166.06||
2025-03-02 00:16:33|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0535|0.0547|0.0587|0.0679|0.1347|0.1369|0.1807|0.2244|0.3458|0.336|0.4913|0.5523|0.8147|0.7594|0.9551|0.9436|1.3347|1.1162|0.7733|1.1095|1.2294|1.4682|2.0527|2.8536|3.0653|3.8201|3.8109|4.5565|5.1364|3.8109|5.8591|6.0409|6.966|8.0913|10.5767|10.4489|18.485|18.8992|20.5872|24.5224|36.4522|45.5238|43.3698|35.7066|24.8123|11.2538|12.7384|11.2074|13.1228|9.7095|8.7419|7.4097|8.8612|9.9415|12.9173|13.8717|17.0397|13.8585|13.8651|12.7318|11.9563|11.446|12.692|11.5653|12.3076|13.885|11.8503|15.9926|17.6429|17.7224|19.1606|21.9111|16.2378|16.9933|14.5742|11.7774|9.9216|12.8047|14.5875|15.1177|14.8924|17.8483|15.29|15.1509|14.0175|11.6524|10.6618|12.42|13.2111|13.6055|10.8173|11.7139|14.158|14.5153|17.8805|15.8785|15.5388|16.53|18.1841|17.7708|19.2786|21.2424|21.1017|21.5937|17.9452|20.9258|23.4516|23.7616|23.9969|26.8456|25.0127|27.3947|33.5714|36.0816|34.7208|37.8155|39.3911|46.8996|46.7317|40.3797|39.3581|36.6285|41.0286|31.5608|39.5094|45.4429|49.7686|50.6477|50.6731|44.8889|41.9547|42.4004|45.7872|44.7852|49.6994|50.1449|48.6448|45.9148|47.7571|54.3993|60.6||
2025-03-02 00:16:36|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5357|18.2068|14.2403|11.7747|12.4022|14.0018|15.5672|19.3407|20.4247|17.7038|16.4971|15.3525|16.3216|16.9839|20.3011|23.0472|27.2972|27.7003|30.7678|34.5429|38.736|42.0214|44.1574|49.7417|49.9286|48.7594|48.9429|61.4762|61.1217|64.1714|62.8823|72.3415|70.8029|72.7631|77.4421|74.0157|84.3394|89.4757|98.6502|106.6537|111.48|129.3258|143.3994|118.9894|149.8262|166.6292|167.4084|181.181|155.9255|191.3857|193.0982|199.595|205.7902|229.4601|219.6735|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763||
2025-03-02 00:16:39|usa_0031|WMT|total_return_price|1|0.1914|0.2532|0.2424|0.2192|0.2192|0.2516|0.2609|0.2814|0.2903|0.307|0.3276|0.3995|0.5042|0.5794|0.5596|0.6054|0.7076|0.9318|0.6916|0.6863|0.6966|0.8264|0.7897|0.8506|0.9088|1.0933|1.0505|1.0803|1.2596|1.5946|1.3613|1.6813|2.0658|2.4317|2.3635|2.7555|2.6751|2.8635|3.1226|3.3434|2.7492|2.6111|2.7175|2.7334|2.6084|2.5872|2.4362|2.3758|2.4716|2.7762|2.2594|2.1332|2.5053|2.5235|2.7919|2.5076|2.9897|3.9833|3.7314|4.2431|5.3884|6.7364|7.3725|9.1982|9.8503|9.0579|12.1661|11.759|11.9082|11.827|9.7792|12.2568|11.1813|12.0976|11.141|12.9397|12.1373|10.6996|11.6664|10.4291|12.3092|12.2396|12.9255|11.828|12.5629|11.6828|11.9262|11.6182|10.4828|11.0094|10.5877|10.3505|10.1454|10.061|11.1838|10.8628|10.9674|10.5654|10.4477|11.7785|13.523|13.7299|13.1243|11.1286|11.9703|11.9105|11.9277|12.8927|13.0162|12.4937|13.298|13.8405|13.6665|13.189|14.295|15.561|15.0396|19.1306|19.3864|18.1764|20.3257|20.5055|20.315|19.8822|21.3582|19.8378|20.6985|23.1911|21.4278|19.8861|15.9218|18.6132|18.8951|20.7697|20.0665|19.2634|21.859|23.4132|25.7165|31.5637|26.3487|26.7455|30.2322|29.0483|31.3409|33.8175|36.1021|35.4074|37.7571|40.3724|43.4675|44.1735|44.1748|45.1851|47.5371|44.6588|49.0578|42.4971|46.005|46.678|49.1824|52.2764|53.6272|54.4325|58.848|68.2944|81.7693|98.16||
2025-03-02 00:16:42|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.659|22.5338|23.5141|19.1175|16.6554|19.6598|23.3768|23.7991|25.7663|22.3649|28.1999|29.7261|33.5132|35.2728|33.9439|40.644|46.7863|47.3209|49.0423|47.0987|51.0657|50.0999|49.2328|48.4228|46.4046|52.9362|49.5943|49.7839|46.6385|50.2036|49.1313|54.5722|62.9347|64.853|64.5366|59.6073|74.8137|80.9885|75.3724|71.1876|68.7979|56.3606|57.7973|47.6713|64.4468|58.6328|56.5242|65.0384|53.6887|56.3899|59.5661|66.8085|73.6038|82.377|83.0726|78.5316|81.1895|86.7998|77.4961|89.8748|86.1295|86.6687|84.835|87.599|89.0463|97.7066|119.2952|122.8556||
2025-03-02 00:16:45|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512||
2025-03-02 00:16:49|usa_0034|CVS|total_return_price|0|2.3121|2.6099|2.1915|1.9787|2|2.0355|2.1773|2.1135|2.5177|2.7234|2.4042|2.8652|3.5879|4.085|3.3579|3.1469|4.2716|4.3358|4.4266|3.1754|3.9224|4.1824|4.1845|4.6014|5.1473|5.5816|6.3177|5.6894|6.0895|6.7827|4.9843|5.5296|7.0235|6.4866|6.3497|6.0436|6.7435|6.277|7.0226|7.4428|6.7902|6.6345|6.3142|5.8798|5.5706|5.7163|5.3074|4.6465|5.6729|5.272|5.369|4.8381|5.7604|6.4759|7.0753|6.6596|7.4436|8.2892|9.2185|10.4038|12.281|12.6864|14.2931|17.9657|15.5142|16.7436|13.3816|13.1126|12.3528|13.1718|15.2712|19.7887|19.3308|12.77|10.9994|9.824|11.4174|10.1939|8.4636|8.3539|7.9973|9.4218|10.4617|12.1864|11.9314|14.2392|14.287|15.3073|17.899|19.804|19.7864|18.0457|20.4315|21.0264|22.0262|21.2229|23.4758|25.1074|27.3433|27.4676|28.0381|27.4285|23.3735|20.0062|19.1919|22.3062|25.0729|22.642|25.7662|20.7124|22.2959|24.7047|24.472|26.891|24.1171|29.3839|32.4027|33.9251|35.2699|35.342|40.3699|42.1444|41.9824|53.1481|55.8171|56.4072|59.7789|72.5812|78.0579|79.5956|73.4523|74.687|79.5957|73.7677|68.869|61.37|61.4202|63.3586|64.4523|57.8398|49.939|52.0521|64.1594|53.7701|44.5958|45.4911|53.1262|63.0508|50.6939|55.9775|50.7098|59.8094|66.3185|74.0386|75.7547|92.6262|91.3611|84.0767|87.0388|85.5626|68.6992|64.4356|65.6124|74.8385|76.2834|57.0322|61.4066|44.3267||
2025-03-02 00:16:53|usa_0035|UNH|total_return_price|0|||||||0.1141|0.0925|0.1849|0.2774|0.1911|0.2528|0.3698|0.3113|0.2281|0.2065|0.1942|0.1634|0.1479|0.0894|0.1202|0.0955|0.0986|0.111|0.1757|0.2158|0.2897|0.299|0.2404|0.4253|0.3984|0.5744|0.9696|1.1093|1.3348|1.8416|1.9589|2.0525|2.4853|2.8129|2.5487|3.1797|3.3962|3.755|4.2341|4.4694|5.2493|4.4696|4.6334|4.1005|4.8438|6.479|6.095|5.0073|4.1273|4.462|4.7222|5.1593|4.9609|4.9299|6.4273|6.3032|3.4742|4.2745|5.2268|6.22|4.8357|5.2765|5.9253|8.5215|9.8134|12.1985|11.7844|12.2796|13.2242|14.0733|15.203|18.2129|17.3515|16.6115|18.2429|20.0001|20.028|23.1564|25.6601|24.788|29.3634|35.0537|37.9927|41.5378|44.7723|49.5044|44.5253|35.6935|39.2167|42.8275|42.2448|40.7853|38.6241|46.4159|27.4268|20.9533|20.2668|21.2326|16.7312|19.9687|20.0167|24.3653|26.116|22.8188|28.3142|29.2166|36.6766|41.9917|37.6764|41.5415|48.4534|48.269|45.9041|45.1135|47.7689|54.9151|60.2822|63.6301|69.5336|69.6559|73.8027|86.8272|101.9404|105.5829|100.8333|102.6917|112.9852|124.3302|123.8428|142.1338|146.2025|165.9705|175.9717|198.7527|193.5675|222.7002|242.3048|227.6194|226.7822|224.7925|201.1486|273.1503|232.714|276.424|293.3916|331.1952|352.6451|380.924|373.0014|480.9076|489.8518|495.1269|488.3739|514.2647|460.0362|469.793|494.73|518.3542|488.9941|505.5216|582.446|505.86||
2025-03-02 00:16:56|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4899|0.4552|0.3859|0.3562|0.4799|0.9698|1.1479|1.6378|1.049|0.9698|0.6333|1.002|0.9495|1.2959|1.3681|1.8158|1.702|1.6427|2.1028|1.6823|1.5784|2.2315|2.0138|2.5209|1.9989|2.1177|2.224|1.8975|2.0509|4.9231|11.3602|14.977|55.7717|47.4792|19.1579|22.562|26.0255|17.9309|18.5183|15.054|15.9913|11.9191|8.705|8.7461|11.5233|11.4163|11.4152|13.2586|17.1861|21.1492|23.3184|24.994|27.1889|23.5366|21.2621|28.8885|27.866|32.7996|26.0376|23.6961|24.7139|27.9823|28.5514|27.911|26.0818|27.2629|29.6008|28.7528|24.0901|26.2828|30.652|30.6135|31.6038|28.7932|22.6559|31.2926|34.4503|38.2925|39.8133|34.2458|38.6697|48.2801|39.6679|44.689|44.4273|48.2535|44.2807|49.0539|54.3619|58.0067|58.5625|55.5927|55.5886|52.1589|47.4383|41.04|38.5564|39.8176|42.11|54.3031|52.0914|46.2399|44.9689|42.6839|53.1574|46.4032|47.4888|61.5069|49.1234|49.7994|67.0325|67.7512|78.9727|61.0337|82.9264|107.5655|139.8475|122.2971|132.5072|120.1313|170.9681|143.4698|120.5557|107.2241|105.0042|122.5966|115.1846|108.2239|141.833|166.8692|197.1248|169.1651|153.62||
2025-03-02 00:17:00|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749||
2025-03-02 00:17:04|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177||
2025-03-02 00:17:08|usa_0039|MDT|total_return_price|1|0.3791|0.4453|0.4067|0.3747|0.2733|0.2281|0.2392|0.2657|0.2436|0.3307|0.3417|0.413|0.5732|0.6996|0.782|0.707|0.8009|0.9079|0.6855|0.8222|0.693|0.7275|0.7611|0.7502|0.8739|1.0252|1.0955|1.1845|1.1901|1.5066|1.5763|1.7355|2.0966|2.4059|2.98|3.2774|2.4857|2.9937|3.6834|3.4315|2.4976|2.3268|2.8463|3.2321|2.9017|3.4456|4.0485|4.6087|5.7815|6.385|9.0047|8.9184|8.3032|7.4562|10.0938|10.7554|10.8899|13.7392|13.7148|16.1168|16.6265|19.5888|20.5819|25.2553|22.8205|22.8845|22.0171|29.125|33.0877|32.5636|34.669|34.4987|28.5274|30.7591|25.8422|31.6297|28.7268|26.0084|28.8829|29|30.8628|33.3439|29.5502|31.9646|32.9854|32.2368|33.355|34.314|34.5073|35.3836|37.2345|37.1715|33.0534|33.3956|32.2544|35.4878|35.2215|33.7968|31.7115|31.1607|32.7059|35.6232|27.2966|22.8085|21.9332|24.4275|24.7609|29.8845|30.5798|26.0382|24.9786|27.3352|29.9537|26.0305|25.2753|28.2388|28.1405|29.2333|31.0196|34.978|35.2315|41.9177|43.7858|43.3566|45.2949|47.772|53.0005|55.7506|58.3615|61.7619|58.5573|60.4412|63.3327|70.4661|66.2842|61.8022|67.9099|68.9864|66.5453|71.3849|66.9826|75.8666|75.9046|75.1198|75.8904|87.589|94.0411|100.1641|85.2411|84.79|88.8851|98.8863|116.8712|117.8108|108.0661|93.9012|95.2559|85.0971|80.975|78.2812|85.8019|83.4444|67.6632|84.6493|78.2327|79.0078|88.4844|90.82||
2025-03-02 00:17:13|usa_0040|MMM|total_return_price|0|2.0071|2.1517|2.1356|2.1195|1.869|1.9815|1.9429|2.02|2.1131|2.0039|1.9525|2.3058|2.7355|2.9899|2.6718|3.1282|3.5012|3.8718|4.4975|3.5754|3.23|3.7493|3.697|3.6003|3.9372|4.2325|4.5084|4.8305|4.9924|5.3735|4.8374|5.4397|5.6743|6.0697|5.9089|6.3143|5.9476|6.5693|7.0111|6.9496|7.6375|7.6022|7.3107|7.8046|7.1774|7.2764|8.1816|7.9863|8.7924|8.7617|8.7006|10.3371|10.1535|10.932|11.5603|13.8549|14.2316|17.273|15.7717|14.087|15.771|14.3116|12.9413|12.5951|12.6395|15.6504|17.4122|17.859|16.2851|15.2881|17.0089|22.658|19.6606|21.7226|18.7474|22.7964|22.3246|24.0157|21.5959|24.3547|25.8452|25.7997|27.7838|34.3796|33.2803|36.714|32.8573|33.8986|35.6066|30.2399|30.8999|32.852|32.3277|34.7176|32.237|33.9872|33.5848|38.3929|41.667|37.8097|35.7592|31.6845|31.3647|26.6763|23.3512|28.5211|35.3289|39.8839|40.6352|38.6974|42.799|42.9166|46.832|47.8435|36.5041|41.9102|46.1157|46.7015|48.5388|49.1519|56.6934|58.7126|64.5388|76.2477|74.3327|79.0626|78.7599|91.9325|92.9723|87.6282|81.1834|86.9415|97.0023|102.7576|104.1806|106.3744|114.8645|125.8803|127.7883|144.1601|135.4016|122.3323|132.0839|120.4172|132.3999|111.5866|106.9918|116.0054|90.7364|104.917|108.9101|120.0755|133.6721|139.0146|123.8932|126.6772|107.404|94.4887|81.6739|89.8807|80.0314|77.5988|73.8848|87.9041|103.7078|100.6081|135.3094|128.4564||
2025-03-02 00:17:16|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:17:17|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9453|17.5979|20.1131|18.8045|19.3108|22.3258|20.9381|23.0701|26.0161|28.5287|30.2749|30.0165|35.9113|32.1796||
2025-03-02 00:17:19|usa_0043|BMY|total_return_price|0|1.0237|1.1684|1.1827|1.2077|1.3614|1.3435|1.3185|1.4971|1.6436|1.7544|1.5436|1.9082|2.195|2.5126|2.1133|2.4551|3.0303|2.9991|3.0663|2.5274|2.5503|2.5394|2.7824|2.8989|3.011|3.1356|3.4919|3.7437|3.5599|4.3188|3.9354|4.6539|5.4354|5.4882|5.8864|6.3309|5.5205|4.8222|4.7203|4.9887|4.4865|4.4392|4.3904|4.5364|4.1253|4.3571|4.6618|4.8299|5.247|5.7563|6.2287|7.4165|7.46|7.9152|8.5505|9.7977|10.631|14.6899|15.0816|17.4061|19.1881|21.2995|19.3257|24.8955|24.1006|26.4824|25.463|24.2134|21.8796|22.1554|21.8248|28.377|22.89|20.2594|22.7263|20.9604|16.7328|10.6991|10.0168|9.9763|9.1058|11.8519|11.3182|12.8831|11.0423|11.2936|11.0406|11.9502|12.1449|12.0494|11.6056|11.2163|12.1584|12.9221|12.5893|13.4483|14.3366|16.4652|15.1691|14.0941|11.4538|11.1962|11.5425|13.2444|12.4867|11.7356|13.3958|15.2079|16.2741|15.3962|16.9298|16.5363|16.9213|18.7575|20.3249|23.0576|22.2992|23.9935|22.7397|22.1802|28.3376|31.0058|32.3617|37.697|36.8459|34.6466|36.8268|43.0425|47.031|48.7984|43.934|51.3307|47.9507|55.5023|40.6891|44.4056|41.5935|42.9276|49.4491|47.8288|49.6903|43.754|49.4382|41.6609|38.54|36.9568|41.691|53.2169|46.5376|49.4988|51.1403|53.4348|54.8065|58.01|52.1698|54.9736|65.4337|69.47|64.1379|65.4081|63.5067|59.0777|54.0944|48.3073|51.6489|40.0135|50.6086|55.9425||
2025-03-02 00:17:23|usa_0044|MO|total_return_price|0|0.0029|0.0027|0.0031|0.0033|0.0031|0.0032|0.0036|0.0037|0.0043|0.0039|0.0034|0.0043|0.006|0.0079|0.0072|0.0082|0.0101|0.0111|0.0151|0.0113|0.0124|0.0122|0.0148|0.0164|0.0202|0.0241|0.0297|0.0311|0.0308|0.0374|0.0379|0.045|0.0609|0.0585|0.0685|0.0788|0.0768|0.0768|0.0915|0.0862|0.0748|0.0601|0.0603|0.077|0.074|0.08|0.1009|0.1011|0.1219|0.146|0.1739|0.1974|0.2001|0.2478|0.2273|0.2984|0.3131|0.3804|0.371|0.4206|0.4025|0.3981|0.4873|0.5873|0.4054|0.4848|0.4364|0.3219|0.3271|0.4447|0.534|0.8482|0.9589|1.0758|1.0237|1.0272|1.2388|1.0858|1.0236|1.1459|0.9173|1.485|1.5402|2.0236|2.1319|2.0888|2.0927|2.8663|3.2227|3.339|3.9965|4.242|4.2204|4.597|5.0167|5.879|6.2848|6.9094|7.1044|7.9723|7.859|7.3797|7.2328|5.6077|6.0839|6.3433|7.0217|7.8707|8.3682|8.3157|10.1286|10.5402|11.3115|11.6404|12.0021|13.4555|14.2004|16.0906|15.7519|15.0345|16.6598|17.1592|17.0769|19.3258|19.0918|21.6361|23.984|25.9898|26.6508|26.3376|29.608|31.9963|34.7541|38.5779|35.7093|38.5354|41.0283|43.1294|37.1217|42.1752|37.2003|34.3176|36.9103|30.7279|36.2392|30.3492|26.7199|33.1462|26.3878|27.3688|27.4857|29.7615|37.7797|35.8291|34.832|36.9592|41.4505|33.7813|33.3875|38.5753|38.4561|39.861|37.8296|37.1491|41.0649|43.8205|50.0664|52.29||
2025-03-02 00:17:27|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92||
2025-03-02 00:17:31|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931||
2025-03-02 00:17:35|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0611|24.0591|26.5623|28.913|33.5069|33.0561|34.5778|37.5511|43.4247|38.63|44.7058|35.3852|40.2172|38.999|41.4028|44.955|43.915|46.8279|51.8884|61.294|71.4369|69.1473|67.8181|70.4797|68.9485|61.7286|50.9907|57.4809|70.7823|61.7322|80.7358|72.3238|88.3349|91.152|97.0206|93.7693|118.8228|144.8816|137.383|128.8742|149.7245|146.7521|124.097|144.8992|148.0221|174.0112|164.5732|191.4415|176.347||
2025-03-02 00:17:37|usa_0048|MCD|total_return_price|0|1.1751|1.1254|1.1153|1.2214|1.1929|1.1984|1.326|1.3644|1.5702|1.8218|1.7306|2.1651|2.5865|2.9532|2.2934|2.4707|3.2235|3.2407|3.3097|2.7062|2.683|2.8543|2.9487|2.9965|3.2076|3.6621|3.7345|4.341|4.0048|4.4889|3.2979|3.7053|4.4325|4.2046|4.4892|4.8873|5.1395|5.9421|5.746|6.3255|6.8745|6.4008|6.7724|7.4559|7.4528|7.5821|6.9412|7.7138|9.0488|10.3561|10.1433|11.9848|12.8319|12.4521|12.6385|12.1243|12.6453|12.9508|12.7883|12.8433|16.164|18.6141|16.1245|20.726|24.5381|22.4003|23.3422|21.9073|20.4128|17.8995|16.405|18.5978|14.5227|14.8017|14.8454|14.6017|15.3078|15.6939|9.7418|8.9939|8.0878|12.3387|13.1665|14.1042|16.2286|14.7687|15.9218|18.549|18.0167|16.0554|19.3764|19.9097|20.2876|19.8388|23.0981|26.8131|27.2486|30.7023|32.9464|36.5689|34.856|35.366|39.0491|39.7087|35.1672|37.3552|37.4095|41.2819|44.4865|44.2887|50.4732|52.4043|52.3717|58.469|61.3079|70.568|69.4842|63.1967|66.0107|64.0337|72.9511|73.0137|71.5293|72.739|74.1147|76.7775|72.8817|72.6652|76.2223|75.0146|78.4297|94.7765|101.5892|97.9878|94.6628|100.6585|107.9722|128.3904|132.1204|146.0054|133.4928|134.5975|144.6|154.4323|166.2071|182.8157|190.0217|176.0087|148.1968|166.4356|199.1905|195.892|205.8784|213.3421|223.9098|250.3267|232.1973|233.1065|219.0595|251.5987|268.492|288.0655|255.675|289.4945|276.8452|251.8507|302.6892|289.89||
2025-03-02 00:17:41|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:17:42|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.198|4.2527|6.0232|8.9003|9.7566|14.9702|13.5666|19.4842|19.981|26.0963|16.3033|13.0325|15.4265|14.7629|19.0778|23.606|23.3233|20.4272|20.6332|20.3489|23.3204|25.4028|31.358|34.6952|39.9779|39.7182|41.9715|45.8451|50.0742|54.6345|62.6715|74.8745|68.5561|69.5314|70.0531|81.6116|82.0795|89.3552|83.4081|91.7683|87.9156|90.3053|96.5329|99.6602|107.4422|117.6655|133.9326|145.4539|163.8632|194.1416|214.4187|169.1669|227.7482|256.1762|261.0066|289.9095|240.7873|298.8374|327.8554|324.3421|350.1282|369.9598|344.0788|344.0819|361.0459|312.2161|282.233|338.411|350.2078|370.8426|392.0585|416.4239|475.2497|450.5767|492.259|527.2529||
2025-03-02 00:17:44|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68||
2025-03-02 00:17:49|usa_0052|GS|total_return_price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.8156|45.2642|50.1762|74.3945|66.0754|70.189|70.8965|60.5123|64.8584|59.2896|55.808|64.5279|56.3932|52.4738|51.4451|48.9977|54.7107|62.9972|68.0811|75.8461|70.4952|64.4968|72.0828|80.7848|78.6214|79.3126|93.4448|116.282|118.9961|113.6726|141.5074|154.3209|163.5292|141.1391|186.0768|124.3522|144.1532|138.9014|70.026|80.699|97.81|124.6183|130.1416|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|622.29||
2025-03-02 00:17:52|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717||
2025-03-02 00:17:57|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875||
2025-03-02 00:18:01|usa_0055|AIG|total_return_price|0|32.4441|32.1852|32.1852|30.2716|27.2143|27.5826|30.2716|32.1153|34.5902|40.0705|40.1883|49.9702|63.7107|60.8833|58.2811|57.8806|68.7203|67.2584|75.8693|57.0744|51.0909|55.5894|63.224|64.9022|75.9281|78.6809|98.7705|99.7406|89.7547|93.1414|75.9547|93.2187|117.0298|102.4549|100.505|120.0524|106.047|108.5311|130.0357|142.5125|157.1638|158.9064|181.5375|162.5688|156.0654|160.9097|165.3275|182.5757|194.2425|212.9199|238.436|259.7575|263.1864|277.5333|283.8702|305.3258|331.3886|422.1012|437.778|461.7679|535.1417|620.8434|500.3331|617.2771|771.0518|749.9246|695.5067|865.5113|877.1091|941.681|1150.8931|1186.0316|969.186|1024.0346|940.17|957.6303|870.6707|824.1208|661.32|700.0284|599.0888|669.1563|700.637|805.8941|868.4514|868.5225|829.4773|802.307|678.4792|713.3333|763.0298|842.4603|818.2446|733.2504|825.336|895.1224|842.1453|879.7597|852.9197|738.2032|550.5054|339.0424|43.185|20.3605|12.9685|15.0434|28.6019|19.4397|22.1371|22.3317|25.3534|37.3622|27.1973|22.6928|16.9886|17.9561|23.8615|24.8367|25.3784|27.3211|30.0455|34.5964|37.7148|39.6714|38.9582|42.6152|42.2735|43.9317|43.0707|48.6991|44.9755|49.2692|43.2406|42.5518|48.0014|53.0953|51.0127|51.3422|50.6812|49.4506|45.4277|44.5202|44.9782|33.5808|36.961|46.0115|48.3715|44.8575|21.4597|27.8745|24.8867|34.5029|42.3926|43.938|50.9668|53.1069|58.949|48.3148|45.1322|60.4171|48.4352|55.6999|59.0123|66.3316|76.8983|73.4285|72.828|72.8||
2025-03-02 00:18:05|usa_0056|LOW|total_return_price|1|0.4471|0.5204|0.3927|0.3927|0.3667|0.3241|0.4353|0.5251|0.4992|0.4849|0.4211|0.5412|0.7354|0.5611|0.5228|0.5319|0.5071|0.5286|0.3581|0.3775|0.3945|0.4313|0.4736|0.4588|0.5117|0.5395|0.6102|0.5567|0.7077|0.6146|0.3986|0.5309|0.6925|0.7192|0.5458|0.8684|0.8052|1.0082|0.814|1.1874|1.3143|1.6246|2.0167|2.6422|3.0681|3.1262|3.4562|3.1996|2.5171|3.2188|2.3608|2.7259|2.8397|2.8988|3.5289|2.9177|3.3521|3.3244|3.6826|4.4788|6.2|6.831|5.9831|10.3625|9.3784|9.3833|9.7892|7.9477|8.8211|7.5234|8.1544|9.5466|11.2598|13.6551|12.2029|16.4943|15.1476|13.5645|14.9621|12.2632|15.7558|17.0824|21.1771|19.2547|18.7295|17.5413|20.2779|20.548|18.8021|23.9162|21.9695|22.9956|22.836|20.5732|21.908|24.5397|22.2816|20.4772|19.7153|19.4529|18.6018|15.0756|16.1711|13.6723|16.1587|16.9582|14.8384|16.4794|20.714|15.9284|16.4733|19.2304|20.4378|16.9054|16.5776|21.2719|25.0616|20.3299|26.0751|30.8873|31.2043|36.3552|40.7497|38.0349|37.8684|39.6593|47.6174|56.6046|57.7064|58.3674|62.3689|60.7792|64.7116|70.3418|57.2605|63.0924|73.5883|67.478|70.0584|92.1251|72.8632|88.2293|84.9847|86.2596|101.9227|91.8392|101.5856|106.2775|96.3292|137.4639|146.4492|155.0975|182.9648|180.3939|219.6919|223.744|187.1494|182.3115|186.5762|200.3305|200.9261|227.5575|186.1969|209.0015|224.9484|243.4093|260.691|260.04||
2025-03-02 00:18:09|usa_0057|USB|total_return_price|0|0.7746|0.9023|0.9748|0.9487|0.9545|0.8228|0.9072|1.1349|1.1365|1.6398|1.5826|1.6055|1.8562|2.0593|1.6854|1.5395|1.8109|1.7525|2.1265|1.711|1.8198|1.8729|1.7007|1.7202|1.8833|2.0466|2.2628|2.0415|1.7965|2.0627|1.5097|1.5906|2.0763|1.967|2.2179|2.4217|2.7232|3.1229|3.0852|3.5375|3.7223|3.5626|3.5758|3.4892|3.6542|3.8076|4.1374|3.6708|4.2443|4.4017|5.1854|5.3651|6.468|6.3135|7.3017|7.4727|8.0192|9.4068|10.6684|12.3968|13.8487|14.5197|11.9008|11.924|11.4879|11.5126|10.2676|8.1721|7.5817|6.7392|8.0426|10.3904|10.5242|10.4266|10.2387|9.7521|10.6089|11.0716|8.9061|10.2659|9.277|12.0769|11.9272|14.9292|14.1809|14.2463|15.0783|16.4979|15.3428|15.7059|15.2623|16.4216|16.9387|17.3342|18.8346|20.7446|20.2731|19.3329|19.3216|19.1019|19.7223|17.2427|22.5403|15.9298|9.3336|11.4805|14.0365|14.4861|16.6869|14.4417|14.002|17.4991|17.2289|16.7142|15.504|17.8977|21.0909|21.5447|23.1104|21.6511|23.1341|24.8065|25.2596|28.0567|29.9254|30.4185|29.5451|31.9198|31.1875|31.1731|29.6378|31.0212|29.6951|29.7007|31.7934|38.2844|38.5863|39.114|40.597|40.8158|38.7024|38.5668|41.0009|35.7707|38.012|41.6291|44.2996|47.7977|28.1024|30.3897|29.9374|39.2636|46.9671|48.7325|51.2354|48.8135|46.5656|40.7184|36.0933|39.4755|33.0705|30.7662|31.246|41.3666|43.2102|38.8567|45.2561|47.83||
2025-03-02 00:18:13|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.714|3.8227|6.5272|7.1961|6.7055|5.9511|8.3664|5.1634|6.5306|3.1374|3.4407|6.5115|4.3496|6.3604|5.3849|5.8584|5.0208|6.4478|8.1107|9.8876|10.1994|12.2853|13.1733|17.4839|17.482|22.1215|14.1697|12.5534|15.668|16.4362|14.8314|11.1387|10.7851|11.4354|12.6067|12.2378|14.839|12.6219|11.3479|10.3934|8.5109|5.3089|4.7765|6.5144|8.9749|8.9483|10.2555|7.4575|9.2791|10.5835|11.8042|12.272|11.2148|11.5342|14.0328|15.976|18.3947|19.394|20.6194|19.6687|21.2184|20.8647|21.0073|19.0374|21.5359|21.3419|21.9352|22.9087|22.0832|24.83|21.5591|21.1525|29.7273|26.8269|30.3327|31.5526|34.7512|34.1006|36.3595|32.7633|29.8358|25.3631|33.684|35.9638|35.6134|33.1206|27.6979|48.504|48.3228|46.7526|57.1583|65.7293|65.3755|62.5605|54.0911|39.5421|35.104|39.7478|42.769|43.3257|42.9842|42.7892|52.0515|53.248|64.8366|61.95||
2025-03-02 00:18:16|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6523|0.5302|0.5808|0.6017|0.5496|0.6554|0.5719|0.8489|0.9025|1.0008|1.111|1.3463|1.5727|1.3642|1.4118|1.8556|1.9926|1.8288|2.1594|2.5466|1.7246|2.6747|2.6747|3.5802|2.362|2.3113|4.2712|3.6398|3.8185|4.2176|4.0448|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574||
2025-03-02 00:18:20|usa_0060|AXP|total_return_price|0|2.3627|2.7232|2.1068|1.864|1.8069|1.6426|1.9712|2.1497|2.3639|2.7139|2.3711|3.0541|3.9873|3.6512|3.3123|3.3612|4.4434|4.1204|4.3159|2.7705|2.9844|3.4015|3.4948|3.3868|4.0228|4.301|4.6728|4.5858|3.386|4.1311|2.838|2.852|3.9929|3.1853|3.6735|2.9856|3.3787|3.4826|3.3258|3.7819|4.2281|5.0271|5.6509|4.9085|4.4587|4.7701|5.6835|5.6155|6.6395|6.7604|8.5729|8.0416|9.6562|8.7723|9.1436|11.2816|11.9554|15.0141|16.4743|18.0683|18.6124|23.0363|15.7898|20.8747|24.1003|27.1291|27.6686|34.2308|30.7184|32.316|37.729|34.1699|25.7329|24.2335|18.1923|22.4134|25.789|22.9202|19.7249|22.4832|21.1348|26.6643|28.8157|30.9943|33.3943|33.1652|33.217|36.4811|33.4182|34.7164|37.4621|38.4337|39.3375|39.9291|42.1928|45.7688|42.653|46.3913|45.1284|39.6396|33.4306|28.9164|27.3153|14.3744|10.6529|18.5461|27.197|32.5081|33.3909|32.2733|34.1675|35.0558|37.0699|42.7238|37.1044|39.1425|48.1925|48.6518|47.685|48.3741|56.9713|63.3236|64.1624|77.3191|76.9206|81.2608|75.189|80.1511|67.7216|67.6269|64.5031|60.747|53.8632|53.8295|56.7353|65.9604|70.7395|75.636|81.5272|89.8488|84.6911|89.3105|97.3961|87.4946|100.7376|114.1726|109.7421|115.9456|80.0105|89.4675|94.6409|114.6217|134.9585|157.6584|160.27|156.8994|179.7911|134.1547|130.5642|143.5364|160.8014|170.4478|146.4771|184.6891|225.1934|229.7206|269.8587|296.0938||
2025-03-02 00:18:24|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:18:25|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718||
2025-03-02 00:18:30|usa_0063|ABT|total_return_price|0|0.3035|0.3397|0.3415|0.3194|0.2903|0.308|0.2938|0.2947|0.3741|0.405|0.4006|0.4827|0.6153|0.7748|0.6088|0.6696|0.8918|0.9305|0.8871|0.7318|0.7185|0.698|0.7585|0.7666|0.8832|0.9477|1.054|1.1362|1.11|1.4189|1.3513|1.5702|1.6923|1.843|1.9372|2.5|2.2309|2.1972|2.1077|2.2912|1.9627|1.9805|2.1441|2.3505|2.1369|2.3615|2.5877|2.7246|3.0214|3.461|3.683|3.6344|3.594|3.8817|4.446|4.6263|5.1633|6.165|5.9878|6.1915|7.1679|7.8421|8.3912|9.5323|9.1658|8.7945|7.3018|7.2762|7.171|9.0185|9.8077|10.0661|9.8933|10.1533|11.0616|11.9892|11.3985|8.2296|8.954|8.9699|8.5348|10.0532|9.8865|10.9547|9.7695|9.8121|10.3307|11.5212|11.6424|12.3814|10.8307|10.2043|11.1369|11.5981|13.0878|13.2968|15.4122|14.9611|15.167|16.0753|15.9616|15.5382|17.1052|16.085|14.5859|14.6503|15.6834|17.3947|17.2223|15.5533|17.6943|16.499|17.2081|18.8145|18.6208|20.854|23.1263|24.7459|26.7309|25.9135|28.0626|27.818|26.5772|30.8232|31.1411|33.2702|34.013|37.0137|38.2923|40.7728|33.5738|37.7065|35.3422|33.4159|36.1705|33.0608|38.4721|42.3681|46.7656|50.2618|53.0241|54.2308|65.5231|64.8687|72.0262|76.0844|75.9789|79.1919|72.2493|84.065|100.4518|101.3979|111.43|108.1902|110.663|132.3529|111.6992|102.9443|92.0862|104.9798|97.262|105.2389|93.9394|107.3531|111.39|102.3397|112.8828|112.5195||
2025-03-02 00:18:34|usa_0064|NKE|total_return_price|2|0.1852|0.1604|0.1439|0.1085|0.092|0.0967|0.0731|0.0861|0.105|0.118|0.125|0.1554|0.1671|0.1406|0.1346|0.1453|0.1644|0.2107|0.1539|0.2107|0.2414|0.2537|0.2847|0.3026|0.3851|0.53|0.6015|0.5807|0.8059|0.6742|0.7046|0.9948|0.826|1.0401|1.2313|1.5307|1.2187|1.5248|1.8209|1.5263|1.5386|1.1466|1.0227|1.1101|1.2705|1.3911|1.3846|1.564|1.7221|2.0288|2.5476|2.8622|4.4294|4.7731|5.0342|6.3737|5.0846|4.7484|4.3396|3.9215|4.1225|3.1171|3.6065|4.8489|5.5216|4.1998|4.1864|2.5955|3.9273|3.6351|3.9287|3.6088|3.8107|4.6492|4.9066|5.4851|5.0196|4.0415|4.203|4.3664|5.2876|5.3946|6.3831|6.9743|6.7865|7.2097|8.1258|8.3697|7.9355|7.6404|8.286|8.46|7.8579|7.9324|9.7564|10.3396|11.2732|11.229|13.1284|12.0807|13.7723|12.2506|10.8031|8.4661|11.6987|11.4073|13.4267|14.0455|15.0989|14.6567|18.1017|18.7776|17.8744|18.4095|20.5076|23.0973|23.3076|21.0532|21.0792|23.7465|26.976|27.5748|34.7385|34.5833|34.0766|34.9083|44.1254|43.4106|45.5685|50.0863|59.4382|55.4834|49.8732|52.211|45.4802|52.1077|48.4568|48.6233|55.63|61.9209|66.5279|76.5652|70.1782|80.0902|72.4518|79.5695|88.2647|84.6185|93.5612|106.4289|128.1256|128.7207|130.5882|157.9115|162.225|131.1252|114.3888|102.7081|106.1382|115.2964|102.4556|99.326|108.0466|102.1773|93.7809|82.5288|78.37|79.43||
2025-03-02 00:18:38|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5697|35.0624|32.1129|30.16|28.9063|30.2413|29.3526|29.9129|26.9933|28.4011|31.7905|32.3932|32.8969|33.2865|30.1856|33.8478|34.0341|39.9066|37.5329|40.3567|41.1263|46.4494|39.7019|37.9174|38.0747|41.5622|44.1214|45.9719|40.3831|42.2916|39.7617|41.6519|43.0902|40.8109|42.4041|35.9225|37.0165|32.7545|29.5384|30.2603|34.4768|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206||
2025-03-02 00:18:41|usa_0067|COST|total_return_price|2|2.5756|2.6709|2.4897|2.089|2.3848|3.2433|3.0716|4.3498|4.5406|4.3498|4.884|5.6471|8.2036|5.5709|5.4945|6.7537|6.6011|7.6313|4.1209|6.105|5.5327|5.6281|5.9906|5.6471|7.0239|7.0239|7.3791|6.0374|6.0572|5.2482|6.0374|6.5307|8.7602|10.0229|8.7996|8.5234|5.3271|4.8536|6.1558|5.2877|4.6169|5.9979|6.4147|6.7082|4.4442|5.2618|5.1573|4.5703|4.7377|5.6601|5.702|5.7858|6.7082|6.6663|7.7983|8.5949|11.3201|12.0958|14.8629|16.3932|19.4119|15.7853|21.0471|26.9377|24.3173|25.072|30.753|33.2896|21.4244|23.1015|21.8856|28.0068|26.1017|25.0955|27.4232|27.6781|26.3432|22.4122|21.6676|20.4735|24.9881|21.634|24.0289|26.0682|25.4923|27.7595|32.8369|31.5469|30.8118|29.5423|34.0805|35.0083|36.2814|32.1539|36.0297|38.5925|39.0975|42.8565|46.8808|43.1663|49.8271|46.9672|36.159|29.8536|34.3428|36.2173|42.6914|43.5802|41.779|40.6713|48.826|54.1596|59.9032|57.2228|62.3257|63.06|63.5113|72.1582|76.8396|80.4073|87.2716|89.2855|100.3621|93.7095|93.3687|97.7362|115.0177|123.17|119.8344|118.0234|136.3839|127.1042|126.4095|138.0977|128.2846|151.8265|161.3273|140.5935|165.922|172.2023|179.3448|211.4328|210.2536|199.3908|218.9771|270.0078|275.2304|258.6351|284.4257|321.2505|362.7054|315.0917|360.8612|435.3419|516.3551|497.8378|447.7219|502.2501|519.6846|467.4249|494.8875|532.3822|575.5595|739.8405|806.774|890.2122|970.8073|1048.61||
2025-03-02 00:18:45|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5045|32.687|29.4225|34.5265|22.8054|25.16|26.2681|27.4505|35.2947|35.0284|38.1285|35.8885|39.2825|31.4934|30.0175|29.6974|31.9971|33.5599|30.4415|29.2404|30.9649|33.8557|42.27|49.47||
2025-03-02 00:18:47|usa_0070|CL|total_return_price|0|0.5757|0.5885|0.598|0.5471|0.5757|0.5853|0.6012|0.633|0.633|0.6775|0.6807|0.8334|0.9582|1.103|0.9588|1.0796|1.234|1.2603|1.3836|1.0708|1.1801|1.2154|1.2577|1.3311|1.3667|1.4849|1.7448|1.8522|1.7484|2.0253|1.7733|2.2134|2.3066|2.2338|2.6391|3.0099|3.058|3.2224|3.6018|3.5109|4.1874|3.7086|3.3734|4.0235|3.7557|3.4122|3.8171|4.1992|4.4038|4.9087|4.5039|4.7809|5.335|5.8414|6.0226|6.4284|6.9764|9.1673|9.8463|10.4236|12.3337|12.5679|9.8114|13.3449|13.2663|14.2787|13.2719|18.9078|16.4411|17.5101|13.8419|18.9905|16.3019|17.454|17.2921|17.1963|17.0718|14.9999|16.2306|15.8237|16.4887|17.6256|17.0714|15.3516|16.9798|18.0629|14.0437|15.9871|16.3817|15.76|16.7631|17.5149|18.332|19.3396|20.1538|21.2859|21.8973|21.3761|23.6344|25.9625|26.071|23.243|25.4939|23.3383|20.2105|24.4176|26.4878|28.686|29.9383|27.83|27.3331|28.779|29.114|31.7378|32.4102|33.9812|36.197|38.7815|40.1796|39.3961|44.7343|43.6772|45.4726|50.274|50.276|53.126|51.0835|54.4976|54.9024|52.0798|50.812|53.6461|57.2396|59.6301|60.7134|53.8821|60.6116|61.722|60.9941|63.5183|60.6576|55.1654|57.3541|51.3282|59.5058|62.6133|64.5936|60.8733|59.0363|65.5709|69.4603|77.4117|71.7626|74.4737|69.5642|79.0229|70.5983|75.0485|66.1881|74.7238|71.7199|73.9935|68.7297|77.5504|88.1336|95.5257|102.7114|90.3975||
2025-03-02 00:18:52|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2018|9.9856|10.5265|12.0405|12.3332|12.402|12.383|9.5742|10.4433|9.4562|10.3627|10.5753|10.3675|10.7399|12.1006|11.0056|11.0181|10.6487|9.864|10.8907|11.1596|12.4445|13.2214|11.7832|13.2201|13.1787|13.0083|11.8644|11.6672|13.0234|10.8731|9.1561|10.7891|11.3926|11.8653|13.5242|13.2111|14.3722|14.6808|14.9109|16.4171|16.6353|18.1516|18.8905|19.4129|20.9709|20.0321|22.2066|22.4671|25.2184|27.499|27.3554|29.6557|27.5827|30.2512|29.2929|33.3553|33.378|36.5677|33.064|36.6754|35.7338|36.8565|36.4949|37.7698|34.1766|36.3788|34.7425|34.888|37.2883|35.2191|43.729|48.398|49.0042|49.013|42.5884|46.4487|51.0997|51.7149|53.7501|57.4901|53.9458|59.4652|58.6094|55.9084|54.1218|62.3077|66.228|70.5636|67.1598|68.9213|68.8815|66.4614|74.0354|59.5265||
2025-03-02 00:18:55|usa_0072|TXN|total_return_price|0|1.7865|1.2955|1.2343|1.5078|1.5017|1.4006|1.3526|1.2996|1.2097|1.0403|0.9953|1.1531|1.2936|1.3106|1.2158|1.3142|2.0695|2.043|2.5147|1.8816|1.5792|1.653|1.4129|1.4064|1.3657|1.3543|1.3387|1.2538|1.2731|1.3981|0.999|1.356|1.4294|1.1984|1.0245|1.1228|1.1976|1.2962|1.6071|1.7342|2.1734|2.6141|2.8311|2.3883|2.9125|3.0072|2.5818|2.8529|3.3813|5.1267|6.1175|3.9654|3.9173|3.8532|4.286|4.9698|5.85|6.5806|10.5915|7.0679|8.5011|9.1717|8.3087|13.4961|15.6691|22.9093|26.0056|30.6465|50.6353|43.4876|29.8854|30.0186|19.6402|19.982|15.856|17.7853|21.0405|15.0755|9.4041|9.5699|10.4509|11.2492|14.589|18.813|18.7236|15.5079|13.6607|15.8214|16.3986|18.0767|21.8483|20.6909|20.9698|19.5788|21.514|18.659|19.5264|24.4666|23.8434|21.8335|18.5412|18.5318|14.2082|10.3146|11.0519|14.3487|16.0317|17.7249|16.7287|15.9875|18.7262|22.524|24.0427|22.9222|18.6872|20.5247|23.8227|20.4441|19.7595|22.151|25.6052|25.3471|29.5151|32.404|35.0475|35.7471|35.8997|40.5311|43.6217|39.5346|38.2671|42.6323|44.9999|49.412|55.6476|58.2832|64.754|62.2198|72.9413|85.5282|85.5486|91.3324|89.3724|79.3962|89.7993|97.7974|110.7935|110.8081|86.9362|111.3234|126.0557|145.9357|169.0589|172.9692|173.8525|171.5196|168.0842|141.7143|143.6968|154.6122|175.3079|170.9687|152.0762|164.5213|169.4675|190.5982|203.7125|186.1336||
2025-03-02 00:18:59|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867||
2025-03-02 00:19:04|usa_0075|OXY|total_return_price|0|1.8247|2.2926|2.2341|2.3277|3.0646|2.6786|2.854|2.6201|2.7956|3.1816|2.9242|2.9563|2.3828|2.6767|2.9287|2.8792|3.5684|4.0941|3.8211|2.7735|3.0621|3.1681|3.1396|3.1889|3.4739|3.6035|4.0034|4.074|3.8519|3.7103|2.9244|2.8019|2.8759|3.3616|3.694|2.8631|3.1257|3.2248|2.9356|2.8731|3.7657|3.6365|3.6159|3.0238|2.9109|3.4538|3.8893|3.6135|4.1611|4.4015|4.2587|4.2107|5.3031|4.9803|4.7558|4.8077|5.1166|5.2656|5.5076|6.2782|6.3411|5.8978|4.7602|3.7868|4.1104|4.8829|5.4082|5.1233|4.989|5.1222|5.3669|6.0372|6.2264|6.7468|6.2332|6.8609|7.6094|7.8978|7.5414|7.6318|8.1098|9.154|9.6879|11.6971|12.8319|13.5702|15.7705|16.5415|20.2622|21.9981|24.5228|23.0324|26.8251|29.8054|28.0918|28.6421|29.0692|34.2561|38.0956|45.941|43.807|53.9959|42.5263|36.4757|34.0639|40.4861|48.4607|50.5062|52.708|48.3438|49.32|62.0568|66.4066|66.4346|45.9225|60.4794|61.8114|56.0599|56.6352|50.8002|52.3912|60.0805|63.4542|64.9765|65.6148|71.1987|67.2011|59.2334|54.1448|58.2352|50.0734|51.7386|52.9518|59.0452|57.5429|56.8226|51.1452|48.9312|53.1397|61.6443|55.0133|71.5036|70.9265|53.6004|58.5037|45.1527|40.6414|38.4405|11.1291|17.5976|9.6352|16.6706|25.6453|30.1354|28.5181|27.9584|54.8515|57.0277|59.6368|61.2564|60.8881|57.5202|63.6426|58.7585|64.1855|62.4808|51.3073|49.41||
2025-03-02 00:19:09|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9718|13.5013|10.3245|9.8833|10.5892|10.9422|11.1187|8.1625|9.4421|8.6479|10.148|||10.561|10.5186|15.9544|18.4888|14.719|11.6129|13.5895|10.8293|12.3682|14.9379|17.5781|16.3074|17.3734|18.4253|18.3123|18.037|16.4345|17.2251|20.3202|23.3354|20.113|21.1919|24.3458|25.8484|29.5761|29.7712|25.2301|25.7339|29.8002|30.1944|22.9765|21.6489|22.1978|24.4746|31.0279|30.2189|28.6156|27.9139|33.3675|39.6528|44.5641|41.6134|45.5223|46.7875|45.3549|48.9293|54.5772|59.7521|66.6884|58.6803|63.7539|68.5928|67.8351|67.5102|72.8752|75.9985|81.9389|80.4288|92.4603|86.4584|103.589|100.1322|105.0712|107.7721|110.6414|116.2325|132.8403|144.508|141.0115|153.0809|150.3227|147.4536|164.051|182.5686|186.1194|167.7334|188.1112|224.6745|234.1654|236.673|266.9842|319.3572|340.1389|301.5371|285.6299|277.0417|290.3033|257.2205|297.4879|315.9886|326.4819|368.6309|278.7335|339.1226|360.8365|348.5||
2025-03-02 00:19:12|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.7135|4.2876|4.5435|4.4628|4.3157|4.4344|4.5708|4.7164|4.6297|4.4929|4.8746|5.2258|6.4835|6.4443|6.9483|7.2932|7.3567|7.8392|7.5642|7.0524|6.8837|6.7667|6.3806|5.7617|6.0368|6.4615|6.0991|6.5797|6.9102|7.533|9.019|8.2566|9.1827|10.413|11.9722|11.814|11.4668|12.2974|13.6271|15.4565|16.671|21.2992|19.0396|20.1291|24.5751|23.2968|28.1972|29.1257|30.4224|33.7519|33.6211|37.1093|41.8476|46.3257|39.0682|42.4328|37.2051|40.2609|39.3398|42.8866|23.8957|16.2989|24.5037|33.6635|39.2822|41.6788|40.3983|46.7292|50.5541|54.8908|59.9728|57.1734|67.6541|77.0061|82.8517|81.379|85.4032|86.3024|86.5443|81.8789|84.7716|92.1369|100.0954|99.7517|111.285|120.4187|107.369|114.9368|122.6572|132.1978|139.1512|133.8324|115.9113|113.3215|107.7538|108.4719|117.0497|106.5223|118.9539|124.9498|120.0382|131.6612|116.792|115.3802|111.9442|41.8592|52.1752|50.3481|68.6877|91.6347|106.2743|108.2131|134.4334|112.1048|82.1266|78.9895|104.9822|101.5545|106.486|101.2787|135.6827|150.7876|148.1959|167.0893|172.21||
2025-03-02 00:19:15|usa_0078|HPQ|total_return_price|1|0.27|0.3058|0.2538|0.2888|0.2655|0.2619|0.2601|0.2691|0.2278|0.2718|0.2171|0.2844|0.3286|0.2876|0.2863|0.3701|0.4152|0.4549|0.3748|0.4265|0.4614|0.3833|0.3863|0.445|0.4404|0.4201|0.3766|0.3556|0.3504|0.3507|0.2144|0.3253|0.4327|0.4597|0.4359|0.5187|0.7082|0.6595|0.5182|0.6652|0.6999|0.682|0.7088|0.8327|0.7935|0.7808|0.9991|1.0402|1.384|1.6492|1.9833|1.8358|2.3138|1.9438|1.9706|2.3743|2.3909|3.2279|2.8677|2.8176|3.5718|2.6655|2.9311|3.8581|3.9217|5.2453|3.737|5.4989|6.8929|5.6097|9.6089|7.6449|5.9531|5.1976|3.5827|4.7465|3.7033|3.0958|3.5026|3.8964|3.6895|4.8324|5.1377|5.5222|4.6704|4.7369|4.4443|4.7056|4.9608|6.0116|6.8904|7.7074|8.0693|7.9771|9.7319|10.921|10.6803|11.7112|13.1963|11.2019|11.9201|11.5643|9.9201|9.0497|9.4316|11.4042|12.5478|12.4887|13.8353|12.3026|11.2857|12.3165|10.9285|9.5928|7.3437|7.7956|6.9747|5.2059|4.0201|4.8942|6.1924|7.8203|7.5287|9.0637|10.4427|11.3666|11.5612|11.7464|10.8341|10.1486|9.09|7.2845|9.3082|10.7267|11.1929|11.7241|14.7739|15.1063|17.1619|18.6938|17.3281|18.7188|19.6897|18.0973|16.5277|17.5723|14.6304|18.1134|13.3008|15.2236|15.6965|21.448|30.2515|25.7677|27.2477|33.2222|33.3656|30.608|25.5427|27.1944|27.9835|31.1911|25.2397|27.7732|27.4183|35.4964|35.2258|32.5||
2025-03-02 00:19:20|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009||
2025-03-02 00:19:21|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7599|27.7415|23.6503|22.8743|15.2495|15.2269|18.8735|14.9331|18.6475|20.8099|22.0003|24.5243|28.3141|31.2826|26.802|28.2825|26.311|26.3117|30.5702|26.4052|24.156|28.0439|26.2557|23.1224|26.6974|30.3039|29.7611|29.7971|34.0515|37.1137|33.0873|37.1036|32.1022|30.9795|34.5351|35.9712|36.3799|35.133|17.2641|24.5948|31.1164|40.6112|56.6372|57.3489|48.127|55.6722|45.0953|31.8182|33.9134|34.4686|33.587|36.7317|31.9261|35.1052|44.2621|47.5438|46.3755|51.81||
2025-03-02 00:19:23|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6428|15.1402|15.2604|14.0806|15.8611|20.4218|17.3462|19.2339|19.104|20.9782|21.0083|20.062|19.3673|18.4326|20.4621|22.0541|23.984|24.6723|23.8981|16.8839|9.4523|11.117|11.9165|13.9305|13.3335|13.828|12.0277|12.6314|11.6865|9.8109|11.7309|11.9109|10.691|13.8937|15.0306|14.7075|15.1082|7.2752|10.9855|9.3167|10.6826|13.0949|14.4511|13.7235|12.8282|15.9751|13.8785|14.5267|15.6654|15.3416|15.0445|15.3055|16.3595|17.2477|19.1097|21.3125|26.5691||
2025-03-02 00:19:26|usa_0083|MS|total_return_price|0.65745856353591||||||||||||0.9279|0.9752|0.8605|1.0277|0.9598|0.9649|1.0229|0.7517|0.8862|0.9914|1.1728|1.2214|1.406|1.3455|1.692|1.5868|1.5127|1.5858|1.566|1.2967|2.2802|2.278|2.6201|3.1437|3.2614|2.8998|3.312|3.0418|4.2073|4.2484|4.0982|4.5385|3.6278|4.1838|4.4791|4.3282|4.6036|4.787|5.7277|5.6653|6.5762|6.2601|5.8696|6.8282|8.1555|8.9445|12.3596|11.5833|17.302|18.7815|20.7845|15.5986|24.0675|23.9475|21.8515|26.7917|40.4091|37.5277|44.7444|39.485|26.3913|31.149|29.8052|24.5186|28.8617|24.15|20.5576|19.9837|19.8181|23.2775|24.8219|28.8575|30.2934|27.3143|26.3752|27.4833|30.9787|28.6435|29.0542|29.9829|34.8085|35.81|37.2246|42.9695|44.4576|48.2714|43.7753|46.2796|31.6289|33.8278|27.6847|12.4032|16.3896|17.0694|20.6161|23.2689|21.2576|21.9693|19.6575|18.151|19.9735|19.1552|16.3331|12.9881|14.5005|12.7954|10.1539|12.9191|16.3743|16.5395|20.3546|21.5288|23.396|23.292|24.4277|26.4762|27.115|28.461|29.7418|25.3649|19.3549|21.056|22.5095|26.4591|33.9196|34.4947|37.5009|40.176|43.5474|41.8594|41.2422|37.5012|34.9059|40.1618|37.3796|38.9204|28.9246|33.8392|42.2415|41.9191|67.9579|72.5439|84.9651|91.6143|78.448|72.9567|77.0389|75.8206|81.6691|84.4123|86.6986|67.8794|91.1344|88.7335|101.7235|115.4816|133.11||
2025-03-02 00:19:30|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.7777|15.3451|16.4105|19.4056|18.7347|20.8416|22.4653|22.9079|21.1254|26.157|27.0328|25.0801|28.7457|27.1506|25.9662|21.9189|19.6112|19.4861|17.1999|11.6377|10.941|13.3441|17.7968|18.3912|19.369|20.1877|24.1503|25.5614|31.5979|38.2063|35.6149|31.8721|26.3115|26.3898|25.6619|28.719|25.6206|29.3692|31.5859|31.5883|34.8687|37.1867|35.1313|36.8049|43.6322|41.837|50.3699|54.0987|57.2046|55.6989|64.4222|62.7411|59.4255|59.2736|66.1279|51.0967|42.2927|49.7588|48.5394|47.2208|52.5799|47.4453|45.7939|45.4087|52.7152|53.606|48.5831|54.8103|61.5693|60.3864|65.4674|65.5072|69.4242|78.8573|93.6101|110.1267|121.9359|121.0542|138.7063|147.3068|156.3998|144.3853|162.1985|171.1479|175.8954|198.4298|192.9768|202.5905|218.3992|228.0319|256.39|266.9453|282.5584|248.5708|292.9062|223.3107|257.8362|314.3014|339.1705|340.653|298.3959|323.2055|341.5388|318.5332|334.1047|344.4185|316.4228|328.5722|410.8784|402.7322|364.2266|461.5639|451.3328|442.5052|395.7056|441.6769|446.5176|461.6146|580.9162|485.94||
2025-03-02 00:19:34|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519||
2025-03-02 00:19:38|usa_0086|TMO|total_return_price|0|1.6098|2.1993|1.9575|2.3656|1.5954|1.724|2.0492|2.1551|2.5028|2.9641|3.2909|3.2531|3.7373|5.5075|4.6224|4.1175|6.0249|5.6919|5.6616|3.3001|4.0873|4.3597|4.7534|4.9047|5.0258|6.5396|8.9314|7.4176|7.7507|7.3874|5.5708|6.9938|8.2957|8.7801|9.7489|11.293|9.2947|9.87|10.0214|11.414|13.6242|14.3811|15.3803|15.2591|14.1237|13.5334|16.6669|16.3047|18.4832|21.9342|25.2725|28.3383|32.6372|34.0332|33.1139|33.7271|25.2436|28.1059|32.7049|35.9754|33.0115|27.9533|12.3154|13.8485|11.089|16.4036|10.9868|12.2643|16.6591|17.2723|21.2582|24.3243|18.3802|18.0041|15.3625|22.6758|19.7011|15.6811|15.3294|19.1214|17.2017|19.9767|20.623|23.9493|26.8764|29.1436|25.6789|28.6916|24.0348|25.5364|29.3664|28.6346|35.2491|34.4413|37.378|43.0422|44.4297|49.153|54.8552|54.8172|54.0189|52.964|52.2702|32.379|33.8996|38.7465|41.5026|45.323|48.8869|46.6155|45.5036|52.6124|52.7929|61.1942|48.1266|42.738|53.7078|49.5778|56.3102|61.1891|73.5247|81.4941|88.8823|107.5609|116.2862|114.2625|117.9885|121.6122|130.5497|126.2443|119.1134|138.3302|138.2269|144.3931|155.595|138.169|150.5511|171.1549|185.7505|186.5643|203.0152|203.844|240.3637|220.5378|269.9404|289.8178|287.6231|320.9927|280.4323|358.5272|437.0971|461.3293|452.2802|500.2178|566.7778|662.1901|586.5081|539.7866|504.1989|547.7299|573.6426|519.6268|504.4558|529.3497|580.0141|552.2383|618.1105|520.23||
2025-03-02 00:19:43|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438||
2025-03-02 00:19:47|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6243|2.0507|1.9027|1.9376|2.1872|1.7409|1.6536|1.4828|1.9721|1.6141|1.7642|2.1219|2.772|2.4528|3.3576|3.4152|4.4482|3.277|3.5971|3.876|3.4383|3.1688|4.1687|3.6867|3.692|4.0797|4.4892|4.7497|4.2427|4.3116|3.5472|3.1036|3.8161|3.6387|3.9346|3.4874|3.0186|2.9811|2.8781|3.5119|3.6909|3.0547|3.6919|5.8521|6.7986|9.5719|7.2218|6.2327|5.0782|6.8732|7.1362|6.9919|6.3404|7.0465|6.9902|7.4008|7.3927|8.1869|8.1462|10.6011|11.7157|12.7072|17.374|20.2641|26.739|26.2081|25.7319|24.8014|23.2868|22.3772|25.5882|26.2366|26.0058|32.1248|43.2348|47.315|32.2947|24.081|19.8458|24.6729|30.4043|35.4824|33.944|35.9791|34.0535|33.5346|43.5463|38.4731|26.1731|36.3811|41.0945|33.3857|41.5921|44.9065|47.678|49.0937|63.1939|62.7212|73.3897|87.5486|74.2635|69.1894|69.0397|66.0393|55.0214|53.6076|55.1098|63.4778|73.7358|77.2172|74.6249|69.3649|74.2686|82.9879|81.0749|95.9927|98.5599|67.4991|73.8325|72.4168|57.8816|65.5938|28.2231|40.1612|28.7187|40.251|58.9056|68.1455|66.74|75.9205|103.5391|97.8133|100.9401|119.107|107.0655|107.6139|120.0068|116.6939|124.3163|123.2294|121.1896|121.7143||
2025-03-02 00:19:51|usa_0091|DHR|total_return_price|0|0.0534|0.0767|0.079|0.0836|0.1184|0.1231|0.1184|0.13|0.1417|0.1486|0.1579|0.1463|0.1951|0.2299|0.1974|0.2299|0.4343|0.4389|0.5898|0.3158|0.4319|0.6827|0.5945|0.5248|0.6038|0.6316|0.613|0.5666|0.5573|0.7384|0.5759|0.5945|0.7245|0.7988|0.7477|0.7524|0.8731|0.8453|0.8174|0.966|1.042|1.2066|1.2874|1.4245|1.3888|1.5635|1.668|1.9613|2.1512|2.2941|2.4657|2.3927|2.7904|3.283|3.1256|3.5253|3.1499|3.848|4.3948|4.7863|5.6465|5.5688|4.5563|8.2524|7.9425|8.8388|8.0153|7.3438|7.7662|7.5222|7.5841|10.428|8.3254|8.549|7.207|9.2173|10.8587|10.1494|8.7021|10.0624|10.0772|10.4337|11.3301|14.0801|14.3347|15.9325|15.7594|17.6501|16.4271|16.1046|16.5723|17.1819|19.5845|19.8311|21.1816|22.3537|22.0573|23.3217|25.5624|27.1307|23.5232|23.9296|21.4974|17.55|16.8227|19.1703|20.9165|23.3832|24.8669|23.1198|25.3119|29.4192|32.388|33.0868|26.2092|29.4193|35.0466|32.6174|34.5637|35.0581|39.0017|39.7471|43.5506|48.5248|47.2364|49.6789|48.036|54.2803|53.8934|54.459|54.3485|59.3672|60.7854|64.8769|66.5576|66.2091|72.8841|72.0471|73.3694|79.525|84.0419|84.8589|93.5963|88.9849|114.0922|123.6803|125.1537|133.1624|120.2762|153.8448|187.5273|193.6363|196.4111|234.3851|266.1047|287.7916|256.8348|222.2327|226.6541|233.1643|221.6832|211.3675|218.5012|230.3465|248.918|249.315|277.6954|229.55||
2025-03-02 00:19:55|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7119|5.8692|7.3632|8.6292|8.4031|9.5459|9.7576|9.1687|9.2279|10.9809|12.6711|15.447|20.427|21.7797|23.0834|32.979|37.3036|32.298|27.0071|26.3378|23.8201|18.5823|17.3494|17.3626|25.4048|29.8875|22.3173|31.0236|31.6316|31.3555|31.4359|27.5081|23.8741|22.8313|21.1045|30.3129|28.2858|27.3828|25.6758|29.2583|21.9677|26.9991|32.4494|38.5575|40.9012|44.5237|45.0401|40.9008|45.6602|43.9651|50.817|51.8218|51.1358|57.032|45.6376|48.8243|47.0879|34.0155|30.8594|38.8624|52.7077|55.4234|58.3971|59.8328|55.2044|63.065|70.9973|75.3073|65.6173|70.4999|79.6161|85.2352|78.3947|88.5451|98.7803|104.9511|117.8336|148.4501|162.6263|171.7222|179.7486|191.8895|209.3209|208.2455|171.6382|183.2258|146.3483|173.9737|155.6622|131.368|138.9309|154.4516|144.5256|147.0648|133.1385|126.376|126.0437|105.2916|111.9152|128.8895|131.4572|133.428|130.8394|148.7948|144.8355|169.534|190.5936|187.2851|195.714|244.5142|301.6499|321.8877|335.8649|371.2246|352.8889|424.1122|432.2314|460.8176|534.976|582.6355|493.8615|569.91||
2025-03-02 00:19:59|usa_0093|FDX|total_return_price|2|7.9659|7.4921|9.1953|7.7353|6.7108|8.6062|6.8645|7.5816|8.9136|9.9125|11.2444|14.651|12.8068|12.3458|14.0363|12.6531|13.2679|13.2935|9.016|9.2209|8.4013|8.9392|9.7844|10.3991|9.6564|11.3212|9.7076|10.2455|9.4771|8.0427|6.1217|8.4525|8.222|8.1196|7.1462|10.5016|8.3501|7.8634|10.015|11.5518|10.0406|12.2433|14.651|15.3426|15.6756|14.523|11.6544|13.3453|12.2689|14.7022|15.317|15.1633|15.7012|15.3426|18.1345|21.1056|21.4642|27.2273|27.4834|26.1003|26.2796|20.5165|26.587|39.1377|45.1313|34.7833|34.5784|28.6361|28.9947|33.0723|39.277|33.5477|32.7855|34.5067|37.5885|47.4242|44.2194|38.8445|43.1723|42.2515|52.6436|55.2548|59.9112|56.6457|60.7399|67.745|78.5848|80.9161|74.0494|67.5011|80.9917|89.046|90.7965|84.0198|96.0811|95.1556|93.0559|91.5223|82.243|73.6804|76.7599|69.4036|59.2844|36.3215|46.7371|58.0573|71.4679|71.819|70.8328|66.3152|77.6424|76.7051|79.8989|67.2684|71.1153|77.1518|76.5339|75.3598|77.2452|90.9635|83.2286|92.8918|120.1736|115.6449|125.1752|128.5897|155.1396|154.2674|151.1645|131.6135|138.7767|120.0209|144.9062|145.2332|169.1894|170.6932|171.8101|190.4672|206.1244|219.8975|222.7791|218.732|205.871|163.2123|139.6433|144.1184|146.0042|129.3272|120.2086|203.3814|265.8831|236.6487|293.4905|248.3102|215.9096|208.957|211.8466|199.8649|173.7068|195.0304|210.3596|253.3134|252.4297|243.9621|250.1111|295.8515|301.1819|262.9||
2025-03-02 00:20:04|usa_0094|CAT|total_return_price|0|0.7429|0.8236|0.7604|0.8236|0.8933|0.6536|0.61|0.5403|0.5599|0.5774|0.6166|0.732|0.9229|0.8769|0.6712|0.7159|0.866|0.9653|1.3317|1.129|1.1429|1.249|1.0662|1.1874|1.0757|1.1034|1.1723|1.1237|1.1993|1.0429|0.8469|0.9565|0.9873|1.0314|0.9438|0.9404|1.0794|1.1676|1.1387|1.1782|1.306|1.662|1.7605|1.9907|2.5219|2.2503|2.4494|2.5083|2.5477|2.9758|2.6594|2.7849|3.2655|3.2875|3.7025|3.7364|4.0262|5.4512|5.5125|5.0048|5.7368|5.5579|4.7388|4.9539|5.0115|6.6099|6.1048|5.3055|4.5023|3.9303|3.9917|5.7234|5.451|6.235|5.6549|6.6951|7.3902|6.4441|4.9805|6.2304|6.8056|7.8028|9.767|11.8907|11.426|11.5844|11.8548|14.516|13.7325|14.4483|35.7919|35.3543|44.1218|45.9076|40.7341|38.1325|41.8863|49.1413|49.4286|45.9437|49.851|47.2199|38.3523|29.0348|18.3696|21.9869|34.5874|38.6795|42.9477|41.3041|54.4606|65.1865|77.863|74.7536|52.0677|64.2395|75.8651|60.7299|61.9313|65.2632|63.3415|60.4646|61.5578|67.4966|74.3417|81.778|74.9948|69.8431|61.5686|65.7945|51.1676|53.7976|61.3482|61.3555|72.5366|76.4496|77.1005|90.0608|105.2722|133.8124|125.7318|116.3246|131.5478|110.3175|118.3842|119.805|111.8865|131.8444|104.3238|114.7718|136.3353|167.3975|214.3774|202.1212|179.2466|194.1035|210.2158|169.4569|156.6242|230.2045|220.9519|238.8582|266.3329|289.9397|360.9931|329.3539|388.2963|361.435||
2025-03-02 00:20:09|usa_0095|PNC|total_return_price|0|2.173|2.5169|2.7436|2.6811|2.3684|2.345|2.6811|2.8921|3.0719|3.7989|3.3142|4.419|5.5986|5.726|5.689|5.3832|6.0171|6.4384|6.1742|5.0417|5.3145|6.1329|6.0438|5.6214|5.8654|6.2962|6.9534|6.1731|5.9559|4.5732|3.4668|3.4507|5.3887|5.8767|6.7303|7.8871|8.3982|9.239|8.7469|9.9554|11.7776|11.6585|11.0441|10.5256|9.7687|10.7156|9.7085|8.036|9.4213|10.3362|11.08|12.9756|12.5232|12.259|13.913|15.858|17.0247|17.8792|21.1471|24.9099|26.3619|23.8222|20.0544|24.3606|25.2056|26.3313|24.2469|20.6513|21.1437|22.2079|31.0681|35.1901|32.8563|32.1377|28.1813|27.9109|30.7833|26.3842|21.4908|21.625|22.1077|25.7452|25.3402|29.4446|30.0942|29.0885|29.9305|32.0758|29.0059|30.9883|33.3141|35.8232|39.303|41.3119|42.9825|44.2785|43.358|43.4991|41.7523|40.6076|40.978|36.0445|47.6934|31.5857|19.1552|25.4613|31.9654|34.8045|39.4298|37.3746|34.3939|40.3071|41.8818|39.8576|32.4173|39.0617|43.9305|41.8923|43.5451|40.4889|46.4799|51.3025|51.2743|55.2479|62.3043|64.1469|61.9876|66.4643|68.3092|70.4592|66.0577|70.9861|63.361|61.3561|68.3727|89.3088|92.2315|96.2314|104.4768|112.4877|118.4911|106.3692|107.9689|93.3905|98.7583|111.3264|114.6055|131.5924|79.501|88.405|93.3863|127.9391|151.6963|166.0358|171.4211|176.7923|163.5265|141.0228|134.8213|143.9202|116.856|117.242|115.6631|147.8256|155.8531|151.4745|181.8137|191.2734||
2025-03-02 00:20:14|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7273|9.4479|11.7118|16.6768|13.4778|14.9239|12.9958|15.0722|14.7776|13.7466|11.3508|13.7141|13.4564|14.1156|14.3684|16.5431|17.5227|17.7647|18.8021|20.7752|19.5087|22.9839|24.8279|25.168|25.6549|25.0707|28.3813|30.7643|32.6618|33.5328|35.5288|33.081|30.7024|29.5892|27.347|17.4768|12.0365|16.1167|21.4764|19.3441|22.9991|21.0476|22.6573|25.2519|25.0608|23.6273|17.4661|17.9683|22.3164|16.9547|20.2489|19.3425|22.8646|27.1329|29.2453|32.6966|32.687|34.1989|34.5846|34.2014|32.435|35.1397|29.4891|31.541|28.6566|24.7563|29.1998|36.6474|35.0747|36.1018|38.1363|39.3437|36.9548|35.5669|37.3369|32.3685|35.2629|40.0931|39.625|42.831|22.6019|31.0812|34.0437|40.5364|53.1797|53.0011|52.5163|56.6598|64.0829|58.5198|60.6051|67.3803|54.9257|52.0899|63.3905|63.8286|70.3188|69.8975|77.2414|82.2225||
2025-03-02 00:20:18|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139||
2025-03-02 00:20:21|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3134|10.4966|12.4433|18.1687|19.5428|25.6499|21.9856|20.9413|27.0057|25.4667|27.2378|27.0546|25.2957|24.0621|26.5904|27.5065|30.0547|32.704|37.8216|39.6207|45.7721|48.2821|47.0023|50.661|56.0082|68.7511|88.9897|88.7361|95.3122|97.4503|100.7129|101.3373|112.7247|141.4029|133.6959|116.3228|128.2936|89.0387|87.0153|117.9402|146.341|157.2587|148.1648|98.1657|117.3717|132.1984|140.4042|134.9075|104.9655|127.4223|147.5981|123.4508|130.7222|152.7115|191.1063|192.2941|203.9237|239.7832|239.7818|245.2086|253.3649|277.4205|285.5105|271.6663|235.2235|270.8887|272.8408|276.1455|294.0035|310.5412|314.9441|349.0215|371.646|429.165|454.9683|421.3942|400.6176|336.4627|368.839|408.1259|390.6503|443.6777|391.2591|487.0797|507.5308|653.1163|686.5037|800.412|770.5436|845.0775|710.0389|569.9493|518.8081|672.7075|639.8017|665.7166|627.2268|792.8668|819.309|778.8316|944.8313|1025.11||
2025-03-02 00:20:24|usa_0099|BK|total_return_price|0|0.7694|0.8284|0.8638|0.9162|0.8179|0.7549|0.9096|0.9935|1.0941|1.2768|1.1385|1.5092|1.9429|1.9026|1.7198|1.7767|1.9954|2.0265|1.9278|1.2246|1.5144|1.6945|1.7462|1.8561|2.2339|2.5|2.5221|2.105|1.8141|1.7156|0.9648|0.999|1.6929|1.6059|1.8113|1.8553|2.5253|2.471|2.7166|3.3531|3.6178|3.7419|3.5954|3.6501|3.2897|3.7601|3.8912|3.9505|4.4225|5.4109|6.2851|6.637|7.0682|7.0908|8.1977|9.4846|10.3923|12.3801|13.7292|16.6153|18.1297|17.5835|15.9279|23.5176|21.0771|21.5557|19.7496|23.7259|24.7589|27.813|33.6447|33.2357|29.7573|29.1123|21.3181|24.9787|25.8376|20.8553|17.8691|15.0111|12.9366|18.293|18.6345|21.3333|20.4026|19.2239|19.1546|22.0864|19.3506|19.3102|19.867|21.667|24.6824|22.1889|24.4589|27.4898|28.4663|29.2461|29.5471|32.8125|28.2331|25.7403|22.317|19.5543|19.7051|20.5183|20.3618|19.7093|21.8259|17.5018|18.5866|21.5591|21.3842|18.4251|13.4373|14.4812|17.6622|16.1553|16.7542|19.1365|20.9428|21.1013|22.8184|26.5346|26.9258|28.7415|29.8275|31.3909|31.2815|32.7562|30.6744|32.4243|29.111|30.8366|31.8059|37.9524|37.9928|41.2073|43.018|43.9016|42.1776|44.3344|42.1384|39.1399|42.1536|37.1183|38.2603|42.8805|28.8853|33.4377|29.9631|37.3459|41.9332|45.7215|46.5829|52.4904|45.1164|38.217|35.5971|42.4434|42.6917|42.201|40.8041|50.3021|56.1164|58.753|71.0282|76.4091||
2025-03-02 00:20:28|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5866|3.7632|4.4982|4.6631|6.9599|5.6735|6.5551|6.8125|7.1608|8.6515|8.9703|9.1104|11.0654|13.1299|19.1803|30.1521|25.1466|27.9626|36.7416|40.6697|28.5011|35.234|35.0755|32.7651|51.3217|48.2295|40.6897|44.007|33.7744|39.6097|46.9063|44.8694|25.6926|21.884|22.1169|36.2667|42.0873|45.2428|55.702|50.3211|54.6157|62.2568|55.2966|59.1938|58.8499|63.9637|59.63|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908||
2025-03-02 00:20:32|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046||
2025-03-02 00:20:37|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:38|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7111|22.0028|30.537|34.8854|44.1404|42.629|38.2873|50.13|52.218|54.5747|57.2352|50.052|54.3429|54.6945|54.8357|58.4181|64.1107|56.4513|57.5072|63.8868|57.6854|59.6302|66.5169|76.4652|72.089|84.5528|87.0561|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981||
2025-03-02 00:20:40|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:41|usa_0107|ADP|total_return_price|0|1.0252|1.1786|1.0113|0.9904|0.9276|0.9904|1.088|1.088|1.2101|1.4925|1.3809|1.6513|1.9609|1.9915|1.7935|1.9971|2.6339|2.7187|2.8609|2.5689|2.4396|2.333|2.1325|2.2492|2.1271|2.348|2.7534|2.8887|3.1568|3.279|2.9566|3.2065|3.8609|3.9122|4.1971|5.5119|5.5263|5.207|5.7867|6.505|6.4132|5.9088|6.2041|6.8393|6.361|6.6144|7.0252|7.3291|7.9137|7.9222|8.6082|9.4091|10.0083|9.8465|11.1504|10.9926|10.767|12.0201|12.925|15.9068|17.6808|18.8909|19.5|20.9641|21.681|23.1043|23.4805|28.4017|25.6255|28.3482|35.449|33.6186|28.9317|26.4949|25.0769|31.4679|31.2003|23.3777|18.727|21.2079|16.7103|18.4472|19.5981|21.7414|23.1368|23.1892|22.9286|24.704|25.1385|23.5649|24.2635|25.9897|25.982|25.911|27.1658|28.4132|28.0701|31.4457|29.9526|29.2258|28.0244|27.888|28.6388|26.5786|23.9832|24.3843|27.2724|29.9519|31.3501|28.619|30.1355|33.4416|37.3404|38.5997|34.8087|40.1775|41.3585|42.0312|44.596|43.6077|50.1604|53.456|56.522|63.4846|61.0804|63.0585|66.4626|67.0801|69.3054|65.3121|65.8304|69.8309|74.4052|76.6644|74.0385|86.7929|86.9388|87.491|93.8439|101.1495|98.486|117.0094|132.0389|115.5681|141.5266|147.183|144.4101|153.3678|123.7067|135.5482|127.8381|162.3502|174.5473|184.8147|186.8716|231.5138|214.7019|199.1307|215.3685|228.5344|214.2123|212.7079|233.9931|227.9651|245.7864|236.2655|275.3035|292.73||
2025-03-02 00:20:45|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2761|2.9088|4.3258|3.3463|3.4806|5.7007|6.2625|10.2055|8.7387|5.7056|10.2751|10.8966|10.5859|10.9165|12.6991|12.888|16.928|17.2487|7.1028|6.4813|10.0887|10.3944|14.7576|17.2785|21.3333|23.1507|27.8097|35.8821|34.2114|39.6088|32.2101|29.0378|37.2867|30.9173|36.9934|42.8357|40.6828|43.507|53.0437|60.6314|54.426|53.9487|57.5585|56.1365|67.4532|72.3658|77.7855|70.4068|75.7867|80.918|74.6431|78.6607|84.2793|89.0626|99.0368|113.2773|116.6684|146.3426|140.0179|151.6629|165.0382|155.8794|149.6541|181.2974|156.7545|189.7402|248.9097|215.556|232.9091|238.7763|293.4709|224.8044|169.1353|172.8446|164.352|167.037|189.611|233.0682|195.9655|279.5287|275.0147|246.9601|290.129|343.57||
2025-03-02 00:20:48|usa_0109|GD|total_return_price|0|1.0301|1.2861|1.2772|1.3844|1.0867|1.2504|1.429|1.6553|1.7386|1.7714|1.6583|1.6374|2.0354|1.8393|1.7242|1.6446|1.7531|1.6364|1.7127|1.2076|1.3223|1.3308|1.2766|1.2917|1.3902|1.5023|1.5079|1.1713|0.9864|0.8497|0.6341|0.6876|0.9278|1.1721|1.3085|1.5281|1.8523|2.0762|2.4761|3.0327|4.4164|4.9589|5.8986|5.9434|5.5042|5.3234|5.7475|5.7606|6.2744|5.9708|7.4448|8.0797|8.0446|8.5856|9.6011|9.9209|9.5373|10.6452|12.5031|12.4361|12.423|13.4612|14.6167|17.2333|18.8397|20.2689|18.4393|15.6396|14.8148|15.6375|18.8911|23.5565|19.0199|23.6894|26.9904|24.4165|28.9085|32.8277|25.1767|24.6664|17.1801|22.7494|24.6008|28.6013|28.3644|31.7677|32.6635|33.5817|34.4906|35.5518|38.8006|37.1386|41.8126|42.9315|47.1707|49.0868|50.5863|51.9837|56.3463|59.5687|55.9971|56.7889|49.8605|39.2149|28.501|38.5341|44.9414|47.6999|54.312|41.7179|44.7456|50.8886|55.2302|54.4464|41.5655|48.9237|54.4164|49.2756|49.7795|52.9463|53.8941|60.3588|67.9218|74.6456|85.59|92.1226|100.9908|109.923|108.9034|114.8281|111.7971|111.8677|107.5495|115.3128|128.4971|143.7011|156.4783|166.3337|173.3436|172.2323|187.7611|159.1293|175.6207|135.4763|146.7117|158.5346|160.2183|155.5203|117.3411|133.6447|124.6996|135.0848|165.9994|173.2408|181.5384|194.2181|225.9607|209.5832|200.982|236.3405|218.5464|207.2327|214.1521|253.1818|276.8938|285.7915|299.1619|262.0982||
2025-03-02 00:20:52|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235||
2025-03-02 00:20:57|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:58|usa_0112|KMB|total_return_price|0|1.1979|1.4316|1.5474|1.5495|1.5326|1.3558|1.5326|1.6042|1.6379|1.9916|2.0632|2.2774|2.9472|3.1634|2.831|2.8005|3.9815|3.9029|4.1433|3.6059|3.9057|4.5406|4.2337|4.3285|4.5847|4.6327|5.1688|5.6911|5.0611|5.6677|5.4535|6.7737|7.14|7.8342|7.4027|8.4646|8.9465|9.9268|9.2155|10.1661|9.5113|8.6831|8.676|9.2648|9.5226|9.6019|10.7539|9.5858|9.9841|11.2515|12.7076|15.7659|14.2582|14.9067|17.1121|18.5903|19.5103|19.6104|19.3936|19.6386|20.0558|18.4531|16.4071|22.1898|19.6314|23.4506|21.7069|27.0933|23.4009|24.0893|23.5478|29.9524|28.8625|23.9033|26.6367|25.8249|28.0623|27.0458|24.843|20.9517|20.2263|23.3595|23.1534|26.8324|28.8423|30.3092|29.9021|31.1919|31.3756|30.0931|28.8372|29.1246|28.4687|30.6499|32.7286|34.2839|34.8396|34.2891|36.3069|36.1233|33.944|31.7402|34.7613|28.5771|25.3286|29.1387|33.1298|36.1252|36.0661|35.1719|38.1317|37.3689|39.1272|40.3477|43.5108|45.5431|46.2392|52.9376|54.7123|54.3402|63.622|63.6276|62.2831|69.6046|74.048|75.2935|73.4183|82.8743|77.4457|77.2487|80.1648|94.2742|100.3148|103.2594|95.4212|87.0284|101.1169|99.9212|91.8155|94.894|87.3946|84.4315|91.8714|92.94|101.9687|110.5412|118.6716|115.7796|108.4141|120.7552|127.0142|116.8821|121.6024|118.0228|117.7897|128.1778|111.4519|123.3964|103.6966|126.1532|125.9317|130.6768|115.4635|117.2237|126.0189|135.8508|141.0235|131.04||
2025-03-02 00:21:02|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1501|15.2548|18.874|19.2994|22.374|18.5425|17.9749|14.8057|23.1309|37.3689|31.5507|28.5234|28.6653|14.0015|15.6439|10.5125|7.1673|4.1626|2.6111|1.2034|2.6716|4.1777|6.698|7.6819|8.189|8.5901|11.5039|11.6175|13.9258|13.7972|15.9087|18.8831|20.5103|22.9474|23.5528|27.6246|28.2149|29.4789|31.7872|32.9528|32.2413|29.6756|31.9764|27.2235|22.1905|23.0306|23.8631|27.5489|32.703|32.2489|33.6793|38.7956|39.0832|39.2194|39.6054|40.7179|45.6875|47.9792|53.5709|54.8834|59.5916|59.3217|56.8245|57.7836|62.4517|64.0556|70.9547|74.1112|78.5416|74.8072|74.7998|70.9027|78.5424|82.9333|92.9462|93.1723|87.3583|100.4687|110.4797|114.6818|120.3054|122.5568|122.8933|124.54|136.334|169.8336|177.7764|193.1064|201.5918|191.0043|228.6845|214.8528|200.6196|213.6689|243.8617|240.7093|266.5957|228.9715|235.5953|197.9041|198.1654|191.1315|184.2519|156.2351|208.8089|191.118|191.2768|228.8472|183.41||
2025-03-02 00:21:05|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083||
2025-03-02 00:21:09|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274||
2025-03-02 00:21:14|usa_0116|KR|total_return_price|0.69174311926606|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|64.82||
2025-03-02 00:21:20|usa_0117|HAL|total_return_price|0|3.9403|4.7226|4.9399|4.6792|4.9689|3.8969|3.81|3.1513|3.3863|3.2342|2.8196|3.0407|2.5529|2.5413|2.5146|2.8479|4.125|4.5112|4.6749|2.9864|4.1217|3.6034|3.1274|3.5035|3.8037|4.219|4.8238|5.5171|5.8902|6.2816|6.7391|6.0207|6.1329|4.87|4.5832|3.8586|3.144|3.6727|4.7618|4.0316|5.1215|5.421|5.3132|4.5988|4.2542|4.9685|4.6616|4.9401|5.4636|5.406|6.3539|7.7507|9.1682|8.9869|8.3987|9.8835|11.157|13.0931|17.2267|17.2457|16.7096|14.876|9.5799|9.9751|13.0205|15.3497|13.9474|13.7352|14.0412|16.2035|16.8441|12.5198|12.7315|12.3666|7.8687|4.5984|6.0378|5.6768|4.6358|6.7634|7.5396|8.41|8.9131|9.6076|11.2732|11.2659|12.6056|14.7273|16.2786|18.0509|25.9188|23.484|27.7362|28.2457|21.7056|23.7437|24.3286|26.5108|29.5884|29.2844|30.4543|41.1693|25.1762|14.2036|12.1519|16.3267|21.4704|23.895|23.9987|19.6225|26.514|32.8136|40.1314|41.1386|24.6705|27.9706|26.968|23.1374|27.5323|28.4269|33.2163|34.3959|39.7995|42.0699|48.9465|59.1573|53.8622|32.9855|36.9564|36.4186|30.0309|29.0493|30.6511|39.0278|38.8363|46.9621|42.8711|37.3568|40.4475|43.121|41.5798|40.0649|36.2004|23.7406|26.323|20.6012|17.2418|22.5778|6.3871|12.1482|11.3093|17.785|20.2336|21.8425|20.4711|21.6964|36.0557|29.9444|23.603|37.8501|30.5655|32.0341|39.4852|35.4001|38.7898|33.4076|28.8943|27.19||
2025-03-02 00:21:25|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2258|0.2899|0.5682|0.5191|0.4875|0.5916|2.0447|2.3382|1.2416|1.459|1.3585|1.1247|1.5881|0.838|1.5331|1.575|2.0108|2.15|2.7022|2.5181|2.7373|4.0919|5.1222|5.0784|5.7036|6.8483|9.5014|10.3701|10.5788|10.4576|11.2837|13.3532|15.1219|16.6124|17.3194|19.8132|16.8346|17.9097|15.2364|12.9424|14.5945|10.2489|8.1075|9.3331|11.9862|17.3553|20.3496|22.886|22.473|28.942|32.9015|36.5422|32.9239|28.1474|28.8702|34.5445|26.9353|31.3752|33.1674|34.3968|28.1205|36.8655|45.3321|45.4309|43.9135|40.1965|47.2805|56.0165|54.8493|56.214|53.8886|56.2948|51.3926|42.8361|50.3062|53.4397|59.7558|65.4208|64.1777|72.9232|71.7441|70.2604|57.976|66.3496|58.2467|55.5557|57.3545|43.1105|52.9314|64.8825|76.813|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372||
2025-03-02 00:21:28|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188||
2025-03-02 00:21:32|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-04 12:34:19|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|238.03|
2025-03-04 12:34:24|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|107.76|
2025-03-04 12:34:29|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|388.49|
2025-03-04 12:34:32|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|167.28|
2025-03-04 12:34:37|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|510.08|
2025-03-04 12:34:41|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949|77.03|
2025-03-04 12:34:47|usa_0006|GE|total_return_price|0|0.6651|0.6967|0.6682|0.7427|0.6951|0.665|0.7062|0.7173|0.749|0.7838|0.7284|0.9484|1.0483|1.1075|1.0082|1.2362|1.5375|1.6268|1.8717|1.3794|1.2943|1.4444|1.466|1.5584|1.5955|1.8961|2.1246|2.4845|2.5364|2.7945|2.2598|2.4523|3.0478|3.31|3.178|3.6008|3.6464|3.8311|3.9494|4.4225|4.7214|5.1835|5.2985|5.9246|5.7752|5.5197|5.8352|6.3486|6.887|7.3627|8.4998|9.8003|10.8074|12.0391|13.0581|14.4576|14.7133|38.7661|40.8696|44.3609|52.4374|55.3654|48.9476|63.1384|68.8259|70.3036|74.482|97.6221|98.3616|96.9753|110.5682|92.3612|81.1186|94.4704|72.9943|79.2092|74.5671|58.4253|50.1387|50.1322|53.1754|60.436|63.4446|66.6303|66.2857|70.8415|74.341|81.5797|81.4106|79.0076|77.5889|81.6962|82.0446|78.6881|85.2505|90.9334|87.5065|95.8341|104.7712|95.106|96.3459|70.7268|69.0407|45.2296|29.5806|34.7461|49.1436|45.7568|55.5942|44.4979|50.7426|57.8381|64.1103|61.1044|50.074|59.8463|68.0203|71.601|78.9858|74.0778|82.671|83.9883|87.5971|104.1172|97.5227|100.3077|99.1197|99.2499|98.8877|107.3546|103.3703|129.2141|133.5699|133.8816|127.5551|137.7315|131.5553|120.8598|109.9406|80.223|62.7983|64.3111|54.1686|36.4005|48.1187|50.6533|43.2025|54.0091|38.4871|33.1863|30.3513|52.693|64.1368|65.8291|63.0649|57.9066|56.1669|39.1584|38.1518|51.7153|75.7015|86.9855|87.6997|101.3289|139.358|158.2089|188.2733|166.79|201.96|
2025-03-04 12:34:52|usa_0007|JPM|total_return_price|0|2.541|2.5064|2.1847|2.3236|2.3963|1.9012|2.4161|2.7329|2.9706|3.2676|2.6537|3.6461|4.4478|4.2253|3.6271|3.5831|3.7644|3.6693|3.3897|1.9553|2.0095|2.9426|3.1405|3.1059|3.7|3.7434|4.3437|3.2426|2.6015|2.9077|1.8216|1.2877|2.111|2.6241|3.1449|2.6733|4.1575|4.7513|4.2148|5.0289|5.2997|5.408|5.9979|5.3986|4.9454|5.2858|4.8656|5.0481|5.3734|6.7256|8.7577|8.5223|10.3145|10.4127|11.9068|13.3749|14.1369|14.7124|18.0009|16.7913|20.8003|23.411|13.4362|22.3184|25.7101|27.4677|24.049|24.9249|28.1311|22.4095|22.6275|22.4135|22.3104|22.344|17.2366|18.5271|18.3418|17.6214|9.9734|12.8256|12.8527|18.7919|19.064|20.5947|23.7413|22.1196|22.8679|22.6443|20.2604|20.8893|20.2623|23.9406|25.3311|25.759|29.0361|30.0788|30.3422|30.6011|29.1655|28.01|27.8028|22.3909|30.818|20.9677|17.8915|23.001|29.592|28.1741|30.2929|24.8104|25.8283|28.8242|31.3608|28.0016|20.7276|23.083|32.1503|25.1468|28.7274|31.4339|34.1627|38.237|37.7132|42.9816|44.9124|42.8951|45.1591|47.2294|46.0141|51.8098|46.9228|51.1837|46.2128|48.8504|52.7563|68.8607|70.4854|73.7635|77.5044|87.2869|90.2276|85.927|93.5576|81.5052|85.2057|94.8225|100.5248|120.0222|78.0127|82.3517|85.1079|113.3792|136.8066|140.6045|148.8246|144.8371|125.4344|104.3858|97.725|126.5279|123.8601|139.3262|139.8779|165.2792|195.8235|198.8931|208.4989|238.4783|260.62|
2025-03-04 12:34:57|usa_0008|PG|total_return_price|0|1.3953|1.2661|1.2776|1.3063|1.1082|1.203|1.2833|1.3092|1.2747|1.292|1.2948|1.602|1.7077|1.8755|1.6|1.8206|2.211|2.3735|2.4638|2.0995|1.9311|1.9392|2.0207|2.2166|2.3787|2.8113|3.1345|3.6978|3.5893|4.6454|3.9053|4.6733|4.6214|4.225|4.6639|5.1898|5.6838|5.1416|5.5491|6.0597|5.6671|5.9424|5.4619|6.5932|6.2224|6.2441|7.0205|7.3416|7.8895|8.5618|9.2261|9.9956|10.2531|11.0162|11.9161|13.2155|14.1479|17.4806|17.1517|19.8912|21.095|22.837|17.8484|23.056|24.8116|22.679|23.908|28.0327|14.4322|14.758|17.3777|20.443|16.3961|16.8142|19.2896|21.0849|24.1218|24.3118|24.4575|23.6233|24.5954|24.7441|25.8868|27.9888|29.5261|30.8633|30.7595|31.4535|30.4015|30.4148|34.4595|33.7144|33.7298|32.7223|36.6809|38.2265|37.7463|36.7709|42.5068|44.5884|42.7687|37.3293|43.048|38.4308|29.4791|32.2658|36.8645|38.8836|40.8681|39.041|39.3399|42.5243|41.0214|42.6844|42.77|45.5279|46.2354|42.4918|48.5355|47.8969|54.8072|55.1594|54.5617|59.2217|59.0756|58.0623|62.3611|68.3546|61.9254|59.6047|55.2539|61.5394|64.3427|66.7293|71.2868|67.2984|72.4863|70.8461|74.5395|75.8406|65.9388|65.525|70.4991|78.548|89.6169|95.1067|108.5816|109.7319|97.2155|106.3777|124.4351|125.2608|122.656|122.9848|128.2249|150.9659|141.7784|134.167|118.5659|143.3459|141.5142|145.3209|140.5695|142.1159|158.345|161.9895|171.145|166.6344|175.59|
2025-03-04 12:35:02|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985|26.25|
2025-03-04 12:35:08|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|153.09|
2025-03-04 12:35:13|usa_0011|VZ|total_return_price|0|||1.0356|1.02|1.1001|1.061|1.1998|1.2564|1.2994|1.4479|1.3444|1.6954|2.0105|2.2814|2.1443|2.2802|2.3147|2.3715|2.7038|2.3295|2.4091|2.6594|2.7068|2.7168|2.9125|3.3962|3.9264|4.4334|3.8017|4.0529|3.9093|4.4961|4.3623|4.0671|3.9745|4.2815|3.7364|4.0778|4.5405|4.8458|5.37|5.7704|6.275|5.9013|5.2206|5.7352|5.5038|5.2422|5.6576|6.0796|6.7557|7.4553|6.976|7.2811|6.9283|7.5898|7.209|9.1261|9.7854|11.1833|12.6859|11.4178|12.2333|13.751|13.2653|16.9154|17.5367|16.144|16.1442|13.512|12.9886|13.558|13.4401|14.7121|14.9985|13.2584|12.9888|11.246|7.8949|11.2979|10.4086|11.7578|9.7728|10.7047|11.281|11.3012|12.4451|12.9365|11.4589|11.2942|10.8256|10.1156|11.6038|11.5605|12.9924|13.6861|14.0994|15.4843|16.8276|16.7732|14.1437|13.9073|12.7728|13.727|12.4199|12.829|12.8503|14.3053|13.6015|12.4894|15.8197|17.6242|19.2325|18.8178|18.8434|20.8295|20.1064|23.6809|24.5566|23.574|27.0897|28.037|26.2593|27.9595|27.3604|28.456|29.3855|27.8064|29.248|28.3496|26.7758|28.813|34.1274|35.6101|33.4831|34.7768|32.0996|29.7571|33.4074|36.1582|33.0395|35.1972|37.785|40.2284|42.7519|41.7311|44.5541|45.7934|40.49|41.9918|45.8216|45.733|45.7502|44.5561|43.4319|42.2796|41.949|42.3015|32.0472|33.8141|33.9007|32.9549|29.233|34.7302|39.3065|39.2576|43.4508|39.2942|43.87|
2025-03-04 12:35:18|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|112.79|
2025-03-04 12:35:23|usa_0013|T|total_return_price|0||||||0.3151|0.3352|0.367|0.3877|0.4357|0.4046|0.4435|0.4932|0.5949|0.5878|0.6347|0.6748|0.6854|0.7891|0.6291|0.6785|0.7589|0.7897|0.806|0.9144|1.0596|1.2017|1.3702|1.2286|1.1903|1.1771|1.2797|1.3041|1.2644|1.3439|1.5807|1.4269|1.5396|1.7559|1.9243|2.0585|2.0686|2.3249|2.2697|2.2352|2.4398|2.4127|2.3213|2.4462|2.8108|3.2848|3.4537|3.2043|3.0336|2.9992|3.2705|3.3823|3.9863|3.9963|4.8087|5.7398|5.3326|5.9623|7.2526|6.4197|7.9414|7.0794|6.7588|5.8826|6.1894|7.0678|6.8109|6.409|5.797|6.8752|5.758|5.5509|4.5657|3.0432|4.1756|3.1267|4.0641|3.6086|4.3238|4.1331|4.1522|4.5208|4.5589|4.2625|4.3501|4.4696|4.6495|5.2259|5.4793|6.4995|7.2336|8.0903|8.6184|8.8887|8.83|8.2428|7.3505|6.1921|6.4536|5.818|5.8545|6.5113|6.8952|6.4834|6.2005|7.5019|7.8554|8.3429|8.7228|8.0655|8.7276|9.1896|10.6905|11.4894|10.432|11.5488|11.3203|10.9981|11.6379|11.8142|12.12|12.2868|11.9171|11.8024|13.0856|12.2151|13.1471|15.2461|17.096|16.3065|17.3541|17.2163|15.8819|16.7738|16.9278|15.7951|14.4962|15.4735|13.4116|15.0622|16.4378|18.9354|19.915|15.1193|16.047|15.4843|16.0029|17.2403|16.7651|16.1179|15.0597|14.858|17.7143|13.1369|16.0455|17.0195|14.3015|13.7073|15.6055|16.6346|18.3571|21.4498|22.4851|27.72|
2025-03-04 12:35:28|usa_0014|MRK|total_return_price|0|0.6531|0.7152|0.7427|0.6964|0.7239|0.7123|0.6358|0.6849|0.7641|0.8206|0.7887|1.0059|1.288|1.553|1.4716|1.861|2.3321|2.5816|3.146|2.423|2.4159|2.6136|2.7033|2.7236|3.0756|3.1972|3.6459|3.7539|3.3907|4.2576|3.765|4.4773|5.2878|5.8509|6.592|8.4752|7.5255|7.518|6.9013|6.7678|5.5586|5.619|4.915|5.5451|4.846|4.896|5.9201|6.3928|7.2041|8.3614|9.6036|11.3215|10.7984|11.2746|12.3619|14.0639|14.9571|18.259|17.9286|19.1164|23.209|24.3215|23.6563|27.0345|29.4824|27.2102|24.0684|26.4222|24.5984|30.4632|29.7425|37.5579|30.5883|25.8822|27.1198|24.0743|23.7156|20.9983|19.1047|23.8132|23.2132|25.8315|21.7606|20.0435|19.3286|20.9444|14.6809|14.5046|14.7919|14.2495|12.7685|15.1279|16.9479|17.7385|20.6009|21.6266|22.1065|25.1189|26.2815|29.7487|19.6066|19.6768|16.6672|16.298|14.5935|15.4772|17.731|20.7032|21.3946|20.2644|21.5651|21.3504|19.7952|21.4031|20.0824|23.4447|24.1593|26.5682|28.9835|26.5778|28.9844|30.7533|31.8188|33.7685|38.6161|39.662|40.9534|39.5443|40.3646|40.2974|35.276|38.0679|38.4828|42.2601|46.1334|43.8669|47.7052|48.4894|48.8116|43.2788|42.2787|47.4963|55.9062|60.6598|66.4965|67.5099|68.2481|74.2672|63.3716|64.224|69.4172|69.0219|65.6473|70.0512|68.2615|70.3128|75.9458|85.0779|81.0133|105.0624|101.4448|110.7616|99.4942|106.1234|129.2589|122.0006|112.6582|99.48|93.15|
2025-03-04 12:35:34|usa_0015|BAC|total_return_price|0|0.9715|1.0851|1.0748|1.1316|1.0438|0.9921|1.2298|1.483|1.5192|1.7982|1.452|1.8706|2.0615|2.2644|1.9117|1.8343|2.1726|2.2465|2.1325|1.5277|1.768|2.1944|2.5671|2.5108|3.2966|4.2261|4.9311|4.372|3.6924|3.6066|2.0779|2.2585|3.4608|3.6049|3.6263|4.1802|4.7186|4.9786|4.678|5.4591|5.8482|5.3573|5.6056|5.3813|5.0723|5.7433|5.5239|5.1436|5.842|6.117|7.0239|7.6654|9.2492|9.1094|9.9506|12.1674|12.3758|15.9304|18.1747|18.1867|20.6539|21.7398|15.2125|15.3183|18.1135|18.9372|14.4923|13.1736|13.9152|11.5156|14.1655|12.5815|15.1808|16.8027|16.4956|17.9536|19.5842|20.4225|18.6856|20.5654|19.946|23.7847|23.7257|24.7104|25.1229|26.5655|27.421|30.0292|28.4543|29.7173|27.7523|30.7507|30.6788|32.7395|36.8575|37.1166|35.8643|34.7472|36.1813|30.1277|28.1461|18.0693|27.0247|11.1193|5.4007|10.4621|13.4187|11.9511|14.1737|11.4179|10.4191|10.6177|10.6173|8.7371|4.8847|4.4465|7.6629|6.5587|7.0887|9.3299|9.7968|10.3515|11.1159|12.5498|13.8719|12.4039|13.8022|14.5245|12.5339|13.9029|12.7676|13.8308|11.153|10.9839|13.0141|18.446|19.7496|20.3773|21.3933|25.0284|25.5223|24.0885|25.2954|21.275|23.9438|25.3034|25.6195|31.102|18.8674|21.2541|21.7086|27.4839|35.2568|37.7296|39.0451|41.1184|38.2825|29.0781|28.3953|31.3228|27.2235|27.5271|26.4891|32.8344|37.2395|39.2938|39.4605|43.95|45.56|
2025-03-04 12:35:40|usa_0016|KO|total_return_price|0|0.4401|0.4107|0.4184|0.4401|0.4524|0.474|0.5157|0.5142|0.5759|0.5713|0.5744|0.6948|0.8731|1.0484|0.8546|0.9592|1.1697|1.1451|1.2519|0.9938|1.0049|1.0325|1.1666|1.1983|1.3856|1.5333|1.832|2.1215|2.0642|2.462|2.2019|2.6035|3.0515|3.079|3.6574|4.5665|4.6684|4.5832|4.6554|4.8301|4.9358|5.0001|4.9323|5.2306|4.7845|4.8069|5.7779|6.1427|6.7511|7.6621|8.3214|8.9808|10.0398|11.9217|12.4075|12.8657|13.6605|17.1259|14.9986|16.4343|19.1408|21.1729|14.3053|16.6357|15.3065|15.6247|12.0504|14.6399|11.8418|14.5378|13.9968|15.5163|11.5404|11.5448|12.0398|12.1419|13.514|14.535|12.4972|11.4745|10.6573|12.2765|11.4198|13.5546|13.502|13.6095|10.8662|11.3689|11.4515|11.547|12.0214|11.2937|11.8164|12.2285|12.7889|13.9031|13.9298|15.2822|16.8928|18.1371|18.105|15.5628|15.9448|13.7663|13.5063|14.8738|16.7795|17.9372|17.4495|16.0358|18.8652|21.3489|21.69|22.1599|22.4006|23.3682|24.8985|26.4843|25.8698|24.8936|27.972|27.9355|26.5742|29.1835|27.5278|30.3892|30.8274|30.7203|29.75|29.019|29.9345|32.2993|35.1501|34.6104|32.5762|32.184|33.2355|35.4118|35.8209|36.8127|35.1545|35.8188|38.0424|39.3062|39.239|42.9716|46.278|47.403|38.2291|38.9513|43.3883|48.5735|47.0755|48.69|47.5706|54.0975|57.0802|58.3365|52.3261|59.837|58.7983|57.5173|53.8918|57.1835|59.8417|62.7407|71.3191|62.26|72.32|
2025-03-04 12:35:45|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:35:46|usa_0018|C|total_return_price|0|||||||||||||||9.0874|8.3377|10.1801|10.6003|13.0082|9.1437|10.5862|11.2852|9.619|8.9771|8.9517|9.242|11.6093|11.8866|11.4867|14.2737|8.6015|9.6495|12.9202|11.7951|15.1514|16.8646|17.2913|16.5721|18.9849|21.0907|30.298|34.691|42.0998|34.3734|31.2614|28.7056|29.3914|29.0628|34.8621|47.2405|57.9562|55.2722|65.9747|68.4597|75.2044|114.2565|120.3505|134.3376|149.5175|141.4184|159.2263|167.7078|104.6294|139.8867|181.1128|202.5939|188.2201|238.3318|255.1328|259.8288|311.7589|295.2587|260.7401|307.1527|236.168|295.4027|290.7643|228.4621|175.7536|209.61|206.3632|257.6946|276.1482|296.716|318.6213|289.6302|276.6831|304.9192|286.9555|297.9791|296.3401|319.0172|313.7902|323.8907|336.8103|381.4308|355.0514|358.2685|329.7984|210.757|155.1234|122.9325|153.0418|50.6971|19.1608|22.4931|36.6555|25.0681|30.6724|28.4761|29.6122|35.8224|33.4746|31.5436|19.4092|19.9425|27.7131|20.7893|24.8259|30.0237|33.5836|36.423|36.8401|39.582|36.1638|35.7914|39.386|41.1344|39.1738|42.0421|37.7893|39.4554|31.8705|32.3933|36.2227|45.7301|46.162|51.7478|56.5426|58.0895|52.9088|52.7024|56.8545|41.5419|49.9983|56.6364|56.2881|65.5617|34.7949|42.6613|36.3552|52.6431|62.6408|61.3424|61.3026|53.1333|47.3533|41.2024|37.7003|41.3947|43.3372|43.0181|38.8762|49.2526|61.1287|61.8743|61.623|69.9059|77.17|
2025-03-04 12:35:50|usa_0019|HD|total_return_price|1|0.1424|0.2045|0.1605|0.1424|0.1455|0.1707|0.1546|0.1865|0.2007|0.1472|0.1236|0.1401|0.1802|0.1881|0.2054|0.2448|0.3235|0.4202|0.2733|0.3201|0.438|0.4658|0.4785|0.5244|0.6762|0.7905|0.8539|0.8889|1.1833|1.3015|1.1175|1.647|2.1912|2.7743|3.2625|3.5293|3.5741|4.3206|4.9796|5.6065|5.4587|5.705|5.1268|5.0496|5.442|5.3009|5.907|6.0747|5.4297|5.7292|4.8562|6.0107|6.1964|6.5961|7.1932|6.4957|7.6192|9.8273|11.009|11.9576|13.7716|16.5778|17.2345|23.9348|23.7733|25.3271|29.9852|33.7584|33.4481|30.902|25.6975|28.8349|28.2041|30.186|22.9294|30.1045|27.9028|18.6051|17.4266|12.64|17.0593|18.956|22.5715|21.6385|21.5917|20.6586|25.2264|25.3871|21.8177|26.9062|25.4415|25.1983|24.9024|21.7339|23.4761|25.7749|24.0993|23.7884|20.2956|19.8981|18.873|15.7466|15.7184|14.4996|17.947|17.8514|17.41|19.5973|24.8324|20.2369|22.1201|26.5264|26.9835|25.5617|26.3925|32.9816|38.7167|39.2384|46.3941|50.8093|55.9976|60.6329|60.0728|59.5619|61.9779|63.391|76.8475|82.6778|85.1407|93.6337|99.426|101.5784|108.7398|112.8541|100.1153|113.4907|129.5516|124.8746|139.1988|169.5422|156.8446|168.5789|150.8791|158.3835|177.0989|187.0874|206.6309|202.2081|196.1806|238.3432|240.7011|245.743|295.5397|301.2383|342.9467|339.9555|279.9578|282.2323|279.5334|307.8531|287.4794|321.6312|276.0301|344.5214|328.1806|364.0204|391.6874|411.98||
2025-03-04 12:35:56|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.74|
2025-03-04 12:36:01|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4631|0.3683|0.2734|0.2511|0.4296|0.2734|0.3655|0.3236|0.2678|0.2399|0.1897|0.2622|0.2121|0.2901|0.3935|0.491|0.7142|0.6417|0.5637|0.6306|0.5579|0.5106|0.6167|0.9904|0.8538|0.8034|0.7156|0.4826|0.9164|1.0155|1.1661|1.4507|1.208|1.4228|1.5874|2.448|1.851|1.4507|2.5974|2.5072|2.9335|3.2129|2.9353|2.9933|3.0352|3.7485|4.959|5.0028|5.2028|4.9501|5.9812|6.674|6.2472|6.3919|7.8541|8.7058|9.386|11.109|10.5626|12.2784|11.5928|13.6854|13.855|14.5942|16.4296|18.4007|18.9078|16.2939|18.2614|16.5403|16.726|16.6045|15.4512|16.2368|12.2409|12.7159|12.9408|15.1655|14.787|13.855|14.6156|17.4473|18.3114|23.6856|26.228|34.9517|36.6157|44.9001|53.6345|50.6064|59.2122|76.0238|67.3181|70.0819|83.9184|70.6559|73.129|66.7063|60.9183|58.1282|52.9494|50.6074|53.1628|61.2345|54.5153|57.775|54.7257|60.1099|49.1075|51.5326|54.064|51.1927|52.9775|61.5186|63.8761|53.0104|49.4278|55.4562|59.7021|61.1709|64.2338|53.2623|56.0687|56.5944|79.412|77.4788|72.664|71.3479|77.8295|71.095|67.4081|83.1412|92.37|115.99|
2025-03-04 12:36:06|usa_0022|CMCSA|total_return_price|0|0.1932|0.2427|0.2118|0.2303|0.1809|0.2226|0.2614|0.2954|0.3727|0.4518|0.4132|0.4936|0.5686|0.6158|0.5621|0.5688|0.7261|0.7808|0.8184|0.8187|0.8325|0.8306|0.7939|0.8384|1.0582|1.1903|1.3666|1.2613|1.0086|1.0195|0.7093|0.9949|1.2051|1.0928|1.2184|1.2774|1.0979|1.3384|1.2255|1.486|1.7946|1.6909|2.394|2.7996|2.095|2.0833|1.7675|1.7843|1.8088|2.117|2.3161|2.0565|2.0294|2.1491|1.8035|2.0674|1.9233|2.4623|3.0136|3.7517|4.0854|4.6816|5.4913|6.7648|7.2457|8.4386|8.5123|11.281|9.6904|9.1603|9.5874|9.7346|9.7052|10.1205|8.3768|8.4828|7.882|5.7023|5.0261|5.5539|6.7368|7.1114|7.2622|7.7264|6.7768|6.6213|6.6543|7.8419|7.9597|7.2269|6.9229|6.1076|6.1642|7.7147|8.6949|9.9744|9.172|9.939|8.5464|6.454|6.8583|6.7271|6.985|6.0269|4.887|5.2051|6.1059|6.1258|6.8801|6.3786|6.6749|8.1543|9.2146|9.488|7.868|9.008|11.4016|12.2766|13.7262|14.4755|16.2656|16.2519|17.7215|20.4893|19.8203|21.3508|21.4797|23.1692|22.7446|24.322|23.0036|22.9192|24.9182|26.7136|27.3|28.6459|31.189|32.5603|32.1922|33.6452|28.8189|27.8296|30.2099|29.3683|34.4829|36.6577|39.2784|39.366|30.4351|34.7123|41.1952|46.8984|48.6504|51.5018|50.7344|45.8565|42.8697|36.132|27.1891|32.7058|35.7313|39.4632|42.409|42.2156|42.012|38.2317|41.1138|37.2171|35.98|
2025-03-04 12:36:12|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4993|2.9266|4.7804|4.4489|7.5227|7.6699|10.5777|8.4673|10.0217|10.0588|11.3969|11.0918|13.2086|13.3334|17.7068|10.761|13.7252|10.3248|7.5464|8.2974|10.1953|12.3515|15.2368|14.1268|12.0077|13.1446|15.0826|14.4935|12.1311|13.1732|15.589|16.3348|14.3856|18.8442|17.8261|20.284|21.5768|22.0727|27.6956|30.1721|28.5236|29.3142|26.8412|27.6348|28.0678|31.0181|38.218|38.1562|35.316|40.3901|40.6128|41.8797|48.2745|47.8216|53.4841|50.0775|58.9897|60.1499|49.3835|58.632|56.0653|61.0761|67.317|55.3125|72.9346|73.0362|85.7003|101.9539|121.8886|135.3394|142.9543|141.9908|111.1411|97.1478|88.6985|100.6651|122.6554|130.0685|137.8403|150.3251|175.8648|163.7623|191.41|167.01|
2025-03-04 12:36:15|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7469|28.6183|28.5716|26.533|27.2272|25.9323|29.642|38.691|37.1052|33.8803|39.0103|39.4358|40.899|46.2005|47.0554|52.2806|50.0482|55.0014|59.5181|51.6683|58.4555|54.123|60.7198|66.6117|57.9323|70.4274|73.2035|87.6212|102.409|125.5673|135.6964|145.9237|142.7371|112.1685|97.7388|87.6152|100.9971|118.5839|130.9893|140.9336|151.396|186.4029|165.1027|194.04|168.66|
2025-03-04 12:36:17|usa_0025|IBM|total_return_price|0|8.3897|9.915|10.4613|10.0593|9.3997|8.7195|10.2449|10.1521|10.4716|10.2036|10.214|12.8215|12.5852|12.2632|11.3585|10.2276|12.9051|14.066|13.1434|10.1671|9.5751|11.4486|10.4659|11.1607|10.0827|10.4555|10.3249|9.0097|10.2908|11.5275|10.5598|11.3501|11.5534|9.9759|10.7787|9.3782|8.9226|10.6025|8.87|5.6381|5.7578|5.6527|4.8369|6.5405|6.3533|6.8642|8.1687|8.6542|9.7041|11.3748|11.224|10.8817|13.264|11.8578|14.9771|18.2581|16.5816|21.8469|25.7273|25.4302|25.3164|28.0369|31.3133|45.2662|43.489|63.4991|59.6912|53.1876|58.1764|54.0847|55.5999|42.0647|47.6543|56.059|45.5649|60.1681|51.8032|35.9377|29.172|38.8473|39.3935|41.5173|44.5446|46.8272|46.4815|44.7634|43.5828|50.211|46.6367|37.974|41.1583|42.28|42.5305|39.7667|42.5942|50.6723|49.3201|55.2949|62.1174|57.2142|61.1842|63.2552|62.6719|45.3604|52.5191|56.9103|65.5074|72.0276|70.9|68.6294|74.941|82.373|91.9069|97.1391|99.4705|105.0359|119.671|112.6668|120.039|111.3466|124.5362|112.1282|109.2177|111.2494|114.8229|108.7893|114.6322|97.579|98.3326|100.4458|90.3002|86.5642|96.2826|97.4678|102.9306|108.5792|114.8536|102.4964|97.7361|104.4365|105.5204|97.1949|106.3934|81.0469|101.8324|100.7613|107.5675|100.3764|83.979|92.7128|94.6849|99.4494|106.7536|118.8066|113.9563|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752|250.19|
2025-03-04 12:36:23|usa_0026|PEP|total_return_price|0|0.8403|0.8337|0.7878|0.8928|0.8994|0.9716|1.0176|0.9979|1.2723|1.4013|1.3947|1.7051|2.0222|2.3981|1.8937|1.8689|2.4733|2.6122|2.897|2.4459|2.5773|2.7585|2.924|2.9587|3.3506|4.0278|4.4722|4.8805|4.7968|5.9696|5.3274|6.045|7.9873|6.7894|6.7|7.9953|8.1145|8.2928|9.0371|9.9329|10.2943|8.9234|9.505|9.9384|8.9427|7.5153|8.1725|8.9886|9.747|10.4347|11.7516|12.924|14.6779|16.5385|13.2777|13.8033|15.2718|17.7835|19.2719|18.9598|22.2813|21.5652|15.4769|21.5945|20.7416|20.5547|16.1366|18.8728|18.5866|23.979|24.9037|26.9177|23.9426|24.1556|26.5965|26.7714|28.3981|26.6559|20.5144|23.5225|22.3747|24.9819|25.8213|26.3554|30.5353|30.6807|27.828|29.9952|30.6029|31.2677|33.0351|34.5662|33.9592|35.4572|38.7181|37.2845|38.0671|39.0563|44.3638|46.1884|44.1733|39.1537|44.1526|34.1976|32.4277|34.9035|37.5537|39.1998|42.9586|39.8807|43.8005|43.391|43.1073|47.4801|42.0654|45.4572|45.83|49.1884|49.633|48.364|56.3125|58.6278|57.3924|60.2841|61.1201|65.884|69.1392|70.6922|71.9637|70.7653|72.0473|76.8755|79.408|82.7042|85.5137|82.867|89.2013|92.7286|90.0948|97.6319|89.5204|90.1115|93.3016|92.9317|103.92|112.0098|117.9186|118.3721|104.723|116.2208|122.6673|132.1868|127.0873|134.0975|137.0578|159.3591|154.562|154.9675|152.8262|170.1691|172.8743|176.8703|162.9399|164.57|170.8737|162.3016|168.6143|152.06|155.99|
2025-03-04 12:36:29|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|205.02|
2025-03-04 12:36:32|usa_0028|ORCL|total_return_price|2||||||||||||0.0515|0.0583|0.041|0.0533|0.0955|0.1351|0.1327|0.1079|0.15|0.1661|0.1835|0.171|0.2231|0.3024|0.3718|0.4759|0.4437|0.3917|0.2305|0.1562|0.1785|0.1488|0.2231|0.2677|0.3967|0.295|0.3471|0.4412|0.6495|0.828|1.0213|1.2543|1.3088|1.3584|1.693|1.636|1.8673|2.0673|2.3871|2.6994|3.0935|2.9559|3.1456|4.3725|3.5025|4.1941|5.1032|4.459|3.2961|3.1623|2.6687|4.5845|7.4791|4.9819|7.3536|13.6279|29.8158|28.8872|36.5169|21.2827|15.2593|12.2877|9.8061|11.2678|13.3479|6.3607|7.7019|9.7579|9.6053|10.4486|10.304|9.6535|10.3362|9.1556|8.0071|10.2318|10.4004|10.2799|10.4325|10.1193|9.9748|11.4204|12.5769|15.2994|13.1953|15.5645|16.2873|16.207|15.0987|18.3433|17.6124|12.9222|12.4805|15.774|17.661|17.8654|19.9852|18.3339|17.783|22.0565|26.8747|28.003|23.011|25.7513|24.0841|21.8356|26.1628|26.6489|28.6785|28.2932|26.7871|29.7784|33.1068|35.6762|35.3628|36.2239|37.5298|37.3778|31.9962|33.7516|31.9862|35.0908|36.1135|35.3475|37.605|40.2499|44.7989|43.8407|45.4557|42.0857|43.9329|44.2732|47.5205|46.3324|47.8622|51.8434|45.878|50.1128|53.5535|54.2403|60.8529|74.5975|84.7524|86.5835|72.7593|69.15|71.6129|80.6013|85.1616|103.6591|118.2114|114.5245|110.4867|116.312|140.6274|184.3868|166.06||
2025-03-04 12:36:37|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0535|0.0547|0.0587|0.0679|0.1347|0.1369|0.1807|0.2244|0.3458|0.336|0.4913|0.5523|0.8147|0.7594|0.9551|0.9436|1.3347|1.1162|0.7733|1.1095|1.2294|1.4682|2.0527|2.8536|3.0653|3.8201|3.8109|4.5565|5.1364|3.8109|5.8591|6.0409|6.966|8.0913|10.5767|10.4489|18.485|18.8992|20.5872|24.5224|36.4522|45.5238|43.3698|35.7066|24.8123|11.2538|12.7384|11.2074|13.1228|9.7095|8.7419|7.4097|8.8612|9.9415|12.9173|13.8717|17.0397|13.8585|13.8651|12.7318|11.9563|11.446|12.692|11.5653|12.3076|13.885|11.8503|15.9926|17.6429|17.7224|19.1606|21.9111|16.2378|16.9933|14.5742|11.7774|9.9216|12.8047|14.5875|15.1177|14.8924|17.8483|15.29|15.1509|14.0175|11.6524|10.6618|12.42|13.2111|13.6055|10.8173|11.7139|14.158|14.5153|17.8805|15.8785|15.5388|16.53|18.1841|17.7708|19.2786|21.2424|21.1017|21.5937|17.9452|20.9258|23.4516|23.7616|23.9969|26.8456|25.0127|27.3947|33.5714|36.0816|34.7208|37.8155|39.3911|46.8996|46.7317|40.3797|39.3581|36.6285|41.0286|31.5608|39.5094|45.4429|49.7686|50.6477|50.6731|44.8889|41.9547|42.4004|45.7872|44.7852|49.6994|50.1449|48.6448|45.9148|47.7571|54.3993|60.6||
2025-03-04 12:36:41|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5357|18.2068|14.2403|11.7747|12.4022|14.0018|15.5672|19.3407|20.4247|17.7038|16.4971|15.3525|16.3216|16.9839|20.3011|23.0472|27.2972|27.7003|30.7678|34.5429|38.736|42.0214|44.1574|49.7417|49.9286|48.7594|48.9429|61.4762|61.1217|64.1714|62.8823|72.3415|70.8029|72.7631|77.4421|74.0157|84.3394|89.4757|98.6502|106.6537|111.48|129.3258|143.3994|118.9894|149.8262|166.6292|167.4084|181.181|155.9255|191.3857|193.0982|199.595|205.7902|229.4601|219.6735|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|361.82|
2025-03-04 12:36:43|usa_0031|WMT|total_return_price|1|0.1914|0.2532|0.2424|0.2192|0.2192|0.2516|0.2609|0.2814|0.2903|0.307|0.3276|0.3995|0.5042|0.5794|0.5596|0.6054|0.7076|0.9318|0.6916|0.6863|0.6966|0.8264|0.7897|0.8506|0.9088|1.0933|1.0505|1.0803|1.2596|1.5946|1.3613|1.6813|2.0658|2.4317|2.3635|2.7555|2.6751|2.8635|3.1226|3.3434|2.7492|2.6111|2.7175|2.7334|2.6084|2.5872|2.4362|2.3758|2.4716|2.7762|2.2594|2.1332|2.5053|2.5235|2.7919|2.5076|2.9897|3.9833|3.7314|4.2431|5.3884|6.7364|7.3725|9.1982|9.8503|9.0579|12.1661|11.759|11.9082|11.827|9.7792|12.2568|11.1813|12.0976|11.141|12.9397|12.1373|10.6996|11.6664|10.4291|12.3092|12.2396|12.9255|11.828|12.5629|11.6828|11.9262|11.6182|10.4828|11.0094|10.5877|10.3505|10.1454|10.061|11.1838|10.8628|10.9674|10.5654|10.4477|11.7785|13.523|13.7299|13.1243|11.1286|11.9703|11.9105|11.9277|12.8927|13.0162|12.4937|13.298|13.8405|13.6665|13.189|14.295|15.561|15.0396|19.1306|19.3864|18.1764|20.3257|20.5055|20.315|19.8822|21.3582|19.8378|20.6985|23.1911|21.4278|19.8861|15.9218|18.6132|18.8951|20.7697|20.0665|19.2634|21.859|23.4132|25.7165|31.5637|26.3487|26.7455|30.2322|29.0483|31.3409|33.8175|36.1021|35.4074|37.7571|40.3724|43.4675|44.1735|44.1748|45.1851|47.5371|44.6588|49.0578|42.4971|46.005|46.678|49.1824|52.2764|53.6272|54.4325|58.848|68.2944|81.7693|98.16||
2025-03-04 12:36:48|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.659|22.5338|23.5141|19.1175|16.6554|19.6598|23.3768|23.7991|25.7663|22.3649|28.1999|29.7261|33.5132|35.2728|33.9439|40.644|46.7863|47.3209|49.0423|47.0987|51.0657|50.0999|49.2328|48.4228|46.4046|52.9362|49.5943|49.7839|46.6385|50.2036|49.1313|54.5722|62.9347|64.853|64.5366|59.6073|74.8137|80.9885|75.3724|71.1876|68.7979|56.3606|57.7973|47.6713|64.4468|58.6328|56.5242|65.0384|53.6887|56.3899|59.5661|66.8085|73.6038|82.377|83.0726|78.5316|81.1895|86.7998|77.4961|89.8748|86.1295|86.6687|84.835|87.599|89.0463|97.7066|119.2952|122.8556|158.79|
2025-03-04 12:36:52|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|310.78|
2025-03-04 12:36:57|usa_0034|CVS|total_return_price|0|2.3121|2.6099|2.1915|1.9787|2|2.0355|2.1773|2.1135|2.5177|2.7234|2.4042|2.8652|3.5879|4.085|3.3579|3.1469|4.2716|4.3358|4.4266|3.1754|3.9224|4.1824|4.1845|4.6014|5.1473|5.5816|6.3177|5.6894|6.0895|6.7827|4.9843|5.5296|7.0235|6.4866|6.3497|6.0436|6.7435|6.277|7.0226|7.4428|6.7902|6.6345|6.3142|5.8798|5.5706|5.7163|5.3074|4.6465|5.6729|5.272|5.369|4.8381|5.7604|6.4759|7.0753|6.6596|7.4436|8.2892|9.2185|10.4038|12.281|12.6864|14.2931|17.9657|15.5142|16.7436|13.3816|13.1126|12.3528|13.1718|15.2712|19.7887|19.3308|12.77|10.9994|9.824|11.4174|10.1939|8.4636|8.3539|7.9973|9.4218|10.4617|12.1864|11.9314|14.2392|14.287|15.3073|17.899|19.804|19.7864|18.0457|20.4315|21.0264|22.0262|21.2229|23.4758|25.1074|27.3433|27.4676|28.0381|27.4285|23.3735|20.0062|19.1919|22.3062|25.0729|22.642|25.7662|20.7124|22.2959|24.7047|24.472|26.891|24.1171|29.3839|32.4027|33.9251|35.2699|35.342|40.3699|42.1444|41.9824|53.1481|55.8171|56.4072|59.7789|72.5812|78.0579|79.5956|73.4523|74.687|79.5957|73.7677|68.869|61.37|61.4202|63.3586|64.4523|57.8398|49.939|52.0521|64.1594|53.7701|44.5958|45.4911|53.1262|63.0508|50.6939|55.9775|50.7098|59.8094|66.3185|74.0386|75.7547|92.6262|91.3611|84.0767|87.0388|85.5626|68.6992|64.4356|65.6124|74.8385|76.2834|57.0322|61.4066|44.3267|64.9|
2025-03-04 12:37:02|usa_0035|UNH|total_return_price|0|||||||0.1141|0.0925|0.1849|0.2774|0.1911|0.2528|0.3698|0.3113|0.2281|0.2065|0.1942|0.1634|0.1479|0.0894|0.1202|0.0955|0.0986|0.111|0.1757|0.2158|0.2897|0.299|0.2404|0.4253|0.3984|0.5744|0.9696|1.1093|1.3348|1.8416|1.9589|2.0525|2.4853|2.8129|2.5487|3.1797|3.3962|3.755|4.2341|4.4694|5.2493|4.4696|4.6334|4.1005|4.8438|6.479|6.095|5.0073|4.1273|4.462|4.7222|5.1593|4.9609|4.9299|6.4273|6.3032|3.4742|4.2745|5.2268|6.22|4.8357|5.2765|5.9253|8.5215|9.8134|12.1985|11.7844|12.2796|13.2242|14.0733|15.203|18.2129|17.3515|16.6115|18.2429|20.0001|20.028|23.1564|25.6601|24.788|29.3634|35.0537|37.9927|41.5378|44.7723|49.5044|44.5253|35.6935|39.2167|42.8275|42.2448|40.7853|38.6241|46.4159|27.4268|20.9533|20.2668|21.2326|16.7312|19.9687|20.0167|24.3653|26.116|22.8188|28.3142|29.2166|36.6766|41.9917|37.6764|41.5415|48.4534|48.269|45.9041|45.1135|47.7689|54.9151|60.2822|63.6301|69.5336|69.6559|73.8027|86.8272|101.9404|105.5829|100.8333|102.6917|112.9852|124.3302|123.8428|142.1338|146.2025|165.9705|175.9717|198.7527|193.5675|222.7002|242.3048|227.6194|226.7822|224.7925|201.1486|273.1503|232.714|276.424|293.3916|331.1952|352.6451|380.924|373.0014|480.9076|489.8518|495.1269|488.3739|514.2647|460.0362|469.793|494.73|518.3542|488.9941|505.5216|582.446|505.86|467.05|
2025-03-04 12:37:07|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4899|0.4552|0.3859|0.3562|0.4799|0.9698|1.1479|1.6378|1.049|0.9698|0.6333|1.002|0.9495|1.2959|1.3681|1.8158|1.702|1.6427|2.1028|1.6823|1.5784|2.2315|2.0138|2.5209|1.9989|2.1177|2.224|1.8975|2.0509|4.9231|11.3602|14.977|55.7717|47.4792|19.1579|22.562|26.0255|17.9309|18.5183|15.054|15.9913|11.9191|8.705|8.7461|11.5233|11.4163|11.4152|13.2586|17.1861|21.1492|23.3184|24.994|27.1889|23.5366|21.2621|28.8885|27.866|32.7996|26.0376|23.6961|24.7139|27.9823|28.5514|27.911|26.0818|27.2629|29.6008|28.7528|24.0901|26.2828|30.652|30.6135|31.6038|28.7932|22.6559|31.2926|34.4503|38.2925|39.8133|34.2458|38.6697|48.2801|39.6679|44.689|44.4273|48.2535|44.2807|49.0539|54.3619|58.0067|58.5625|55.5927|55.5886|52.1589|47.4383|41.04|38.5564|39.8176|42.11|54.3031|52.0914|46.2399|44.9689|42.6839|53.1574|46.4032|47.4888|61.5069|49.1234|49.7994|67.0325|67.7512|78.9727|61.0337|82.9264|107.5655|139.8475|122.2971|132.5072|120.1313|170.9681|143.4698|120.5557|107.2241|105.0042|122.5966|115.1846|108.2239|141.833|166.8692|197.1248|169.1651|153.62|153.62|
2025-03-04 12:37:11|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|39.82|
2025-03-04 12:37:17|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.06|
2025-03-04 12:37:22|usa_0039|MDT|total_return_price|1|0.3791|0.4453|0.4067|0.3747|0.2733|0.2281|0.2392|0.2657|0.2436|0.3307|0.3417|0.413|0.5732|0.6996|0.782|0.707|0.8009|0.9079|0.6855|0.8222|0.693|0.7275|0.7611|0.7502|0.8739|1.0252|1.0955|1.1845|1.1901|1.5066|1.5763|1.7355|2.0966|2.4059|2.98|3.2774|2.4857|2.9937|3.6834|3.4315|2.4976|2.3268|2.8463|3.2321|2.9017|3.4456|4.0485|4.6087|5.7815|6.385|9.0047|8.9184|8.3032|7.4562|10.0938|10.7554|10.8899|13.7392|13.7148|16.1168|16.6265|19.5888|20.5819|25.2553|22.8205|22.8845|22.0171|29.125|33.0877|32.5636|34.669|34.4987|28.5274|30.7591|25.8422|31.6297|28.7268|26.0084|28.8829|29|30.8628|33.3439|29.5502|31.9646|32.9854|32.2368|33.355|34.314|34.5073|35.3836|37.2345|37.1715|33.0534|33.3956|32.2544|35.4878|35.2215|33.7968|31.7115|31.1607|32.7059|35.6232|27.2966|22.8085|21.9332|24.4275|24.7609|29.8845|30.5798|26.0382|24.9786|27.3352|29.9537|26.0305|25.2753|28.2388|28.1405|29.2333|31.0196|34.978|35.2315|41.9177|43.7858|43.3566|45.2949|47.772|53.0005|55.7506|58.3615|61.7619|58.5573|60.4412|63.3327|70.4661|66.2842|61.8022|67.9099|68.9864|66.5453|71.3849|66.9826|75.8666|75.9046|75.1198|75.8904|87.589|94.0411|100.1641|85.2411|84.79|88.8851|98.8863|116.8712|117.8108|108.0661|93.9012|95.2559|85.0971|80.975|78.2812|85.8019|83.4444|67.6632|84.6493|78.2327|79.0078|88.4844|90.82||
2025-03-04 12:37:27|usa_0040|MMM|total_return_price|0|2.0071|2.1517|2.1356|2.1195|1.869|1.9815|1.9429|2.02|2.1131|2.0039|1.9525|2.3058|2.7355|2.9899|2.6718|3.1282|3.5012|3.8718|4.4975|3.5754|3.23|3.7493|3.697|3.6003|3.9372|4.2325|4.5084|4.8305|4.9924|5.3735|4.8374|5.4397|5.6743|6.0697|5.9089|6.3143|5.9476|6.5693|7.0111|6.9496|7.6375|7.6022|7.3107|7.8046|7.1774|7.2764|8.1816|7.9863|8.7924|8.7617|8.7006|10.3371|10.1535|10.932|11.5603|13.8549|14.2316|17.273|15.7717|14.087|15.771|14.3116|12.9413|12.5951|12.6395|15.6504|17.4122|17.859|16.2851|15.2881|17.0089|22.658|19.6606|21.7226|18.7474|22.7964|22.3246|24.0157|21.5959|24.3547|25.8452|25.7997|27.7838|34.3796|33.2803|36.714|32.8573|33.8986|35.6066|30.2399|30.8999|32.852|32.3277|34.7176|32.237|33.9872|33.5848|38.3929|41.667|37.8097|35.7592|31.6845|31.3647|26.6763|23.3512|28.5211|35.3289|39.8839|40.6352|38.6974|42.799|42.9166|46.832|47.8435|36.5041|41.9102|46.1157|46.7015|48.5388|49.1519|56.6934|58.7126|64.5388|76.2477|74.3327|79.0626|78.7599|91.9325|92.9723|87.6282|81.1834|86.9415|97.0023|102.7576|104.1806|106.3744|114.8645|125.8803|127.7883|144.1601|135.4016|122.3323|132.0839|120.4172|132.3999|111.5866|106.9918|116.0054|90.7364|104.917|108.9101|120.0755|133.6721|139.0146|123.8932|126.6772|107.404|94.4887|81.6739|89.8807|80.0314|77.5988|73.8848|87.9041|103.7078|100.6081|135.3094|128.4564|153.42|
2025-03-04 12:37:32|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:37:33|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9453|17.5979|20.1131|18.8045|19.3108|22.3258|20.9381|23.0701|26.0161|28.5287|30.2749|30.0165|35.9113|32.1796|34.64|
2025-03-04 12:37:34|usa_0043|BMY|total_return_price|0|1.0237|1.1684|1.1827|1.2077|1.3614|1.3435|1.3185|1.4971|1.6436|1.7544|1.5436|1.9082|2.195|2.5126|2.1133|2.4551|3.0303|2.9991|3.0663|2.5274|2.5503|2.5394|2.7824|2.8989|3.011|3.1356|3.4919|3.7437|3.5599|4.3188|3.9354|4.6539|5.4354|5.4882|5.8864|6.3309|5.5205|4.8222|4.7203|4.9887|4.4865|4.4392|4.3904|4.5364|4.1253|4.3571|4.6618|4.8299|5.247|5.7563|6.2287|7.4165|7.46|7.9152|8.5505|9.7977|10.631|14.6899|15.0816|17.4061|19.1881|21.2995|19.3257|24.8955|24.1006|26.4824|25.463|24.2134|21.8796|22.1554|21.8248|28.377|22.89|20.2594|22.7263|20.9604|16.7328|10.6991|10.0168|9.9763|9.1058|11.8519|11.3182|12.8831|11.0423|11.2936|11.0406|11.9502|12.1449|12.0494|11.6056|11.2163|12.1584|12.9221|12.5893|13.4483|14.3366|16.4652|15.1691|14.0941|11.4538|11.1962|11.5425|13.2444|12.4867|11.7356|13.3958|15.2079|16.2741|15.3962|16.9298|16.5363|16.9213|18.7575|20.3249|23.0576|22.2992|23.9935|22.7397|22.1802|28.3376|31.0058|32.3617|37.697|36.8459|34.6466|36.8268|43.0425|47.031|48.7984|43.934|51.3307|47.9507|55.5023|40.6891|44.4056|41.5935|42.9276|49.4491|47.8288|49.6903|43.754|49.4382|41.6609|38.54|36.9568|41.691|53.2169|46.5376|49.4988|51.1403|53.4348|54.8065|58.01|52.1698|54.9736|65.4337|69.47|64.1379|65.4081|63.5067|59.0777|54.0944|48.3073|51.6489|40.0135|50.6086|55.9425|59.87|
2025-03-04 12:37:39|usa_0044|MO|total_return_price|0|0.0029|0.0027|0.0031|0.0033|0.0031|0.0032|0.0036|0.0037|0.0043|0.0039|0.0034|0.0043|0.006|0.0079|0.0072|0.0082|0.0101|0.0111|0.0151|0.0113|0.0124|0.0122|0.0148|0.0164|0.0202|0.0241|0.0297|0.0311|0.0308|0.0374|0.0379|0.045|0.0609|0.0585|0.0685|0.0788|0.0768|0.0768|0.0915|0.0862|0.0748|0.0601|0.0603|0.077|0.074|0.08|0.1009|0.1011|0.1219|0.146|0.1739|0.1974|0.2001|0.2478|0.2273|0.2984|0.3131|0.3804|0.371|0.4206|0.4025|0.3981|0.4873|0.5873|0.4054|0.4848|0.4364|0.3219|0.3271|0.4447|0.534|0.8482|0.9589|1.0758|1.0237|1.0272|1.2388|1.0858|1.0236|1.1459|0.9173|1.485|1.5402|2.0236|2.1319|2.0888|2.0927|2.8663|3.2227|3.339|3.9965|4.242|4.2204|4.597|5.0167|5.879|6.2848|6.9094|7.1044|7.9723|7.859|7.3797|7.2328|5.6077|6.0839|6.3433|7.0217|7.8707|8.3682|8.3157|10.1286|10.5402|11.3115|11.6404|12.0021|13.4555|14.2004|16.0906|15.7519|15.0345|16.6598|17.1592|17.0769|19.3258|19.0918|21.6361|23.984|25.9898|26.6508|26.3376|29.608|31.9963|34.7541|38.5779|35.7093|38.5354|41.0283|43.1294|37.1217|42.1752|37.2003|34.3176|36.9103|30.7279|36.2392|30.3492|26.7199|33.1462|26.3878|27.3688|27.4857|29.7615|37.7797|35.8291|34.832|36.9592|41.4505|33.7813|33.3875|38.5753|38.4561|39.861|37.8296|37.1491|41.0649|43.8205|50.0664|52.29|57.31|
2025-03-04 12:37:45|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|141.71|
2025-03-04 12:37:50|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|245.81|
2025-03-04 12:37:55|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0611|24.0591|26.5623|28.913|33.5069|33.0561|34.5778|37.5511|43.4247|38.63|44.7058|35.3852|40.2172|38.999|41.4028|44.955|43.915|46.8279|51.8884|61.294|71.4369|69.1473|67.8181|70.4797|68.9485|61.7286|50.9907|57.4809|70.7823|61.7322|80.7358|72.3238|88.3349|91.152|97.0206|93.7693|118.8228|144.8816|137.383|128.8742|149.7245|146.7521|124.097|144.8992|148.0221|174.0112|164.5732|191.4415|176.347|211.48|
2025-03-04 12:37:57|usa_0048|MCD|total_return_price|0|1.1683|1.1189|1.1089|1.2144|1.1861|1.1916|1.3183|1.3565|1.5612|1.8114|1.7207|2.1527|2.5717|2.9363|2.2802|2.4565|3.205|3.2221|3.2907|2.6906|2.6676|2.8379|2.9318|2.9793|3.1892|3.6411|3.713|4.3161|3.9819|4.4631|3.279|3.684|4.407|4.1805|4.4634|4.8592|5.11|5.908|5.713|6.2892|6.835|6.364|6.7335|7.4131|7.41|7.5386|6.9014|7.6695|8.9969|10.2966|10.0851|11.916|12.7582|12.3806|12.566|12.0547|12.5728|12.8765|12.7149|12.7696|16.0712|18.5073|16.0319|20.607|24.3972|22.2717|23.2082|21.7815|20.2957|17.7967|16.3108|18.491|14.4393|14.7167|14.7602|14.5179|15.2199|15.6038|9.6859|8.9423|8.0414|12.2678|13.0909|14.0232|16.1354|14.684|15.8304|18.4426|17.9133|15.9632|19.2652|19.7954|20.1711|19.725|22.9655|26.6592|27.0922|30.5261|32.7572|36.359|34.6559|35.1629|38.8249|39.4808|34.9653|37.1407|37.1948|41.0449|44.2311|44.0345|50.1834|52.1035|52.0711|58.1333|60.9559|70.1629|69.0853|62.8339|65.6318|63.6661|72.5323|72.5946|71.1187|72.3214|73.6892|76.3367|72.4633|72.248|75.7847|74.584|77.9794|94.2325|101.0061|97.4253|94.1194|100.0806|107.3523|127.6534|131.3619|145.1673|132.7264|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|304.29|
2025-03-04 12:38:02|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:38:03|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.198|4.2527|6.0232|8.9003|9.7566|14.9702|13.5666|19.4842|19.981|26.0963|16.3033|13.0325|15.4265|14.7629|19.0778|23.606|23.3233|20.4272|20.6332|20.3489|23.3204|25.4028|31.358|34.6952|39.9779|39.7182|41.9715|45.8451|50.0742|54.6345|62.6715|74.8745|68.5561|69.5314|70.0531|81.6116|82.0795|89.3552|83.4081|91.7683|87.9156|90.3053|96.5329|99.6602|107.4422|117.6655|133.9326|145.4539|163.8632|194.1416|214.4187|169.1669|227.7482|256.1762|261.0066|289.9095|240.7873|298.8374|327.8554|324.3421|350.1282|369.9598|344.0788|344.0819|361.0459|312.2161|282.233|338.411|350.2078|370.8426|392.0585|416.4239|475.2497|450.5767|492.259|527.2529|574.92|
2025-03-04 12:38:06|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68||
2025-03-04 12:38:12|usa_0052|GS|total_return_price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.8156|45.2642|50.1762|74.3945|66.0754|70.189|70.8965|60.5123|64.8584|59.2896|55.808|64.5279|56.3932|52.4738|51.4451|48.9977|54.7107|62.9972|68.0811|75.8461|70.4952|64.4968|72.0828|80.7848|78.6214|79.3126|93.4448|116.282|118.9961|113.6726|141.5074|154.3209|163.5292|141.1391|186.0768|124.3522|144.1532|138.9014|70.026|80.699|97.81|124.6183|130.1416|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|605.26||
2025-03-04 12:38:16|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|92.63|
2025-03-04 12:38:22|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|212.02|
2025-03-04 12:38:26|usa_0055|AIG|total_return_price|0|32.4441|32.1852|32.1852|30.2716|27.2143|27.5826|30.2716|32.1153|34.5902|40.0705|40.1883|49.9702|63.7107|60.8833|58.2811|57.8806|68.7203|67.2584|75.8693|57.0744|51.0909|55.5894|63.224|64.9022|75.9281|78.6809|98.7705|99.7406|89.7547|93.1414|75.9547|93.2187|117.0298|102.4549|100.505|120.0524|106.047|108.5311|130.0357|142.5125|157.1638|158.9064|181.5375|162.5688|156.0654|160.9097|165.3275|182.5757|194.2425|212.9199|238.436|259.7575|263.1864|277.5333|283.8702|305.3258|331.3886|422.1012|437.778|461.7679|535.1417|620.8434|500.3331|617.2771|771.0518|749.9246|695.5067|865.5113|877.1091|941.681|1150.8931|1186.0316|969.186|1024.0346|940.17|957.6303|870.6707|824.1208|661.32|700.0284|599.0888|669.1563|700.637|805.8941|868.4514|868.5225|829.4773|802.307|678.4792|713.3333|763.0298|842.4603|818.2446|733.2504|825.336|895.1224|842.1453|879.7597|852.9197|738.2032|550.5054|339.0424|43.185|20.3605|12.9685|15.0434|28.6019|19.4397|22.1371|22.3317|25.3534|37.3622|27.1973|22.6928|16.9886|17.9561|23.8615|24.8367|25.3784|27.3211|30.0455|34.5964|37.7148|39.6714|38.9582|42.6152|42.2735|43.9317|43.0707|48.6991|44.9755|49.2692|43.2406|42.5518|48.0014|53.0953|51.0127|51.3422|50.6812|49.4506|45.4277|44.5202|44.9782|33.5808|36.961|46.0115|48.3715|44.8575|21.4597|27.8745|24.8867|34.5029|42.3926|43.938|50.9668|53.1069|58.949|48.3148|45.1322|60.4171|48.4352|55.6999|59.0123|66.3316|76.8983|73.4285|72.828|72.8|82.59|
2025-03-04 12:38:31|usa_0056|LOW|total_return_price|1|0.4471|0.5204|0.3927|0.3927|0.3667|0.3241|0.4353|0.5251|0.4992|0.4849|0.4211|0.5412|0.7354|0.5611|0.5228|0.5319|0.5071|0.5286|0.3581|0.3775|0.3945|0.4313|0.4736|0.4588|0.5117|0.5395|0.6102|0.5567|0.7077|0.6146|0.3986|0.5309|0.6925|0.7192|0.5458|0.8684|0.8052|1.0082|0.814|1.1874|1.3143|1.6246|2.0167|2.6422|3.0681|3.1262|3.4562|3.1996|2.5171|3.2188|2.3608|2.7259|2.8397|2.8988|3.5289|2.9177|3.3521|3.3244|3.6826|4.4788|6.2|6.831|5.9831|10.3625|9.3784|9.3833|9.7892|7.9477|8.8211|7.5234|8.1544|9.5466|11.2598|13.6551|12.2029|16.4943|15.1476|13.5645|14.9621|12.2632|15.7558|17.0824|21.1771|19.2547|18.7295|17.5413|20.2779|20.548|18.8021|23.9162|21.9695|22.9956|22.836|20.5732|21.908|24.5397|22.2816|20.4772|19.7153|19.4529|18.6018|15.0756|16.1711|13.6723|16.1587|16.9582|14.8384|16.4794|20.714|15.9284|16.4733|19.2304|20.4378|16.9054|16.5776|21.2719|25.0616|20.3299|26.0751|30.8873|31.2043|36.3552|40.7497|38.0349|37.8684|39.6593|47.6174|56.6046|57.7064|58.3674|62.3689|60.7792|64.7116|70.3418|57.2605|63.0924|73.5883|67.478|70.0584|92.1251|72.8632|88.2293|84.9847|86.2596|101.9227|91.8392|101.5856|106.2775|96.3292|137.4639|146.4492|155.0975|182.9648|180.3939|219.6919|223.744|187.1494|182.3115|186.5762|200.3305|200.9261|227.5575|186.1969|209.0015|224.9484|243.4093|260.691|260.04||
2025-03-04 12:38:36|usa_0057|USB|total_return_price|0|0.7746|0.9023|0.9748|0.9487|0.9545|0.8228|0.9072|1.1349|1.1365|1.6398|1.5826|1.6055|1.8562|2.0593|1.6854|1.5395|1.8109|1.7525|2.1265|1.711|1.8198|1.8729|1.7007|1.7202|1.8833|2.0466|2.2628|2.0415|1.7965|2.0627|1.5097|1.5906|2.0763|1.967|2.2179|2.4217|2.7232|3.1229|3.0852|3.5375|3.7223|3.5626|3.5758|3.4892|3.6542|3.8076|4.1374|3.6708|4.2443|4.4017|5.1854|5.3651|6.468|6.3135|7.3017|7.4727|8.0192|9.4068|10.6684|12.3968|13.8487|14.5197|11.9008|11.924|11.4879|11.5126|10.2676|8.1721|7.5817|6.7392|8.0426|10.3904|10.5242|10.4266|10.2387|9.7521|10.6089|11.0716|8.9061|10.2659|9.277|12.0769|11.9272|14.9292|14.1809|14.2463|15.0783|16.4979|15.3428|15.7059|15.2623|16.4216|16.9387|17.3342|18.8346|20.7446|20.2731|19.3329|19.3216|19.1019|19.7223|17.2427|22.5403|15.9298|9.3336|11.4805|14.0365|14.4861|16.6869|14.4417|14.002|17.4991|17.2289|16.7142|15.504|17.8977|21.0909|21.5447|23.1104|21.6511|23.1341|24.8065|25.2596|28.0567|29.9254|30.4185|29.5451|31.9198|31.1875|31.1731|29.6378|31.0212|29.6951|29.7007|31.7934|38.2844|38.5863|39.114|40.597|40.8158|38.7024|38.5668|41.0009|35.7707|38.012|41.6291|44.2996|47.7977|28.1024|30.3897|29.9374|39.2636|46.9671|48.7325|51.2354|48.8135|46.5656|40.7184|36.0933|39.4755|33.0705|30.7662|31.246|41.3666|43.2102|38.8567|45.2561|47.83|46.24|
2025-03-04 12:38:42|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.714|3.8227|6.5272|7.1961|6.7055|5.9511|8.3664|5.1634|6.5306|3.1374|3.4407|6.5115|4.3496|6.3604|5.3849|5.8584|5.0208|6.4478|8.1107|9.8876|10.1994|12.2853|13.1733|17.4839|17.482|22.1215|14.1697|12.5534|15.668|16.4362|14.8314|11.1387|10.7851|11.4354|12.6067|12.2378|14.839|12.6219|11.3479|10.3934|8.5109|5.3089|4.7765|6.5144|8.9749|8.9483|10.2555|7.4575|9.2791|10.5835|11.8042|12.272|11.2148|11.5342|14.0328|15.976|18.3947|19.394|20.6194|19.6687|21.2184|20.8647|21.0073|19.0374|21.5359|21.3419|21.9352|22.9087|22.0832|24.83|21.5591|21.1525|29.7273|26.8269|30.3327|31.5526|34.7512|34.1006|36.3595|32.7633|29.8358|25.3631|33.684|35.9638|35.6134|33.1206|27.6979|48.504|48.3228|46.7526|57.1583|65.7293|65.3755|62.5605|54.0911|39.5421|35.104|39.7478|42.769|43.3257|42.9842|42.7892|52.0515|53.248|64.8366|61.95|65.22|
2025-03-04 12:38:46|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6523|0.5302|0.5808|0.6017|0.5496|0.6554|0.5719|0.8489|0.9025|1.0008|1.111|1.3463|1.5727|1.3642|1.4118|1.8556|1.9926|1.8288|2.1594|2.5466|1.7246|2.6747|2.6747|3.5802|2.362|2.3113|4.2712|3.6398|3.8185|4.2176|4.0448|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|115.41|
2025-03-04 12:38:50|usa_0060|AXP|total_return_price|0|2.3627|2.7232|2.1068|1.864|1.8069|1.6426|1.9712|2.1497|2.3639|2.7139|2.3711|3.0541|3.9873|3.6512|3.3123|3.3612|4.4434|4.1204|4.3159|2.7705|2.9844|3.4015|3.4948|3.3868|4.0228|4.301|4.6728|4.5858|3.386|4.1311|2.838|2.852|3.9929|3.1853|3.6735|2.9856|3.3787|3.4826|3.3258|3.7819|4.2281|5.0271|5.6509|4.9085|4.4587|4.7701|5.6835|5.6155|6.6395|6.7604|8.5729|8.0416|9.6562|8.7723|9.1436|11.2816|11.9554|15.0141|16.4743|18.0683|18.6124|23.0363|15.7898|20.8747|24.1003|27.1291|27.6686|34.2308|30.7184|32.316|37.729|34.1699|25.7329|24.2335|18.1923|22.4134|25.789|22.9202|19.7249|22.4832|21.1348|26.6643|28.8157|30.9943|33.3943|33.1652|33.217|36.4811|33.4182|34.7164|37.4621|38.4337|39.3375|39.9291|42.1928|45.7688|42.653|46.3913|45.1284|39.6396|33.4306|28.9164|27.3153|14.3744|10.6529|18.5461|27.197|32.5081|33.3909|32.2733|34.1675|35.0558|37.0699|42.7238|37.1044|39.1425|48.1925|48.6518|47.685|48.3741|56.9713|63.3236|64.1624|77.3191|76.9206|81.2608|75.189|80.1511|67.7216|67.6269|64.5031|60.747|53.8632|53.8295|56.7353|65.9604|70.7395|75.636|81.5272|89.8488|84.6911|89.3105|97.3961|87.4946|100.7376|114.1726|109.7421|115.9456|80.0105|89.4675|94.6409|114.6217|134.9585|157.6584|160.27|156.8994|179.7911|134.1547|130.5642|143.5364|160.8014|170.4478|146.4771|184.6891|225.1934|229.7206|269.8587|296.0938|295.49|
2025-03-04 12:38:55|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:38:56|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|929.72|
2025-03-04 12:39:02|usa_0063|ABT|total_return_price|0|0.3035|0.3397|0.3415|0.3194|0.2903|0.308|0.2938|0.2947|0.3741|0.405|0.4006|0.4827|0.6153|0.7748|0.6088|0.6696|0.8918|0.9305|0.8871|0.7318|0.7185|0.698|0.7585|0.7666|0.8832|0.9477|1.054|1.1362|1.11|1.4189|1.3513|1.5702|1.6923|1.843|1.9372|2.5|2.2309|2.1972|2.1077|2.2912|1.9627|1.9805|2.1441|2.3505|2.1369|2.3615|2.5877|2.7246|3.0214|3.461|3.683|3.6344|3.594|3.8817|4.446|4.6263|5.1633|6.165|5.9878|6.1915|7.1679|7.8421|8.3912|9.5323|9.1658|8.7945|7.3018|7.2762|7.171|9.0185|9.8077|10.0661|9.8933|10.1533|11.0616|11.9892|11.3985|8.2296|8.954|8.9699|8.5348|10.0532|9.8865|10.9547|9.7695|9.8121|10.3307|11.5212|11.6424|12.3814|10.8307|10.2043|11.1369|11.5981|13.0878|13.2968|15.4122|14.9611|15.167|16.0753|15.9616|15.5382|17.1052|16.085|14.5859|14.6503|15.6834|17.3947|17.2223|15.5533|17.6943|16.499|17.2081|18.8145|18.6208|20.854|23.1263|24.7459|26.7309|25.9135|28.0626|27.818|26.5772|30.8232|31.1411|33.2702|34.013|37.0137|38.2923|40.7728|33.5738|37.7065|35.3422|33.4159|36.1705|33.0608|38.4721|42.3681|46.7656|50.2618|53.0241|54.2308|65.5231|64.8687|72.0262|76.0844|75.9789|79.1919|72.2493|84.065|100.4518|101.3979|111.43|108.1902|110.663|132.3529|111.6992|102.9443|92.0862|104.9798|97.262|105.2389|93.9394|107.3531|111.39|102.3397|112.8828|112.5195|140.22|
2025-03-04 12:39:07|usa_0064|NKE|total_return_price|2|0.1852|0.1604|0.1439|0.1085|0.092|0.0967|0.0731|0.0861|0.105|0.118|0.125|0.1554|0.1671|0.1406|0.1346|0.1453|0.1644|0.2107|0.1539|0.2107|0.2414|0.2537|0.2847|0.3026|0.3851|0.53|0.6015|0.5807|0.8059|0.6742|0.7046|0.9948|0.826|1.0401|1.2313|1.5307|1.2187|1.5248|1.8209|1.5263|1.5386|1.1466|1.0227|1.1101|1.2705|1.3911|1.3846|1.564|1.7221|2.0288|2.5476|2.8622|4.4294|4.7731|5.0342|6.3737|5.0846|4.7484|4.3396|3.9215|4.1225|3.1171|3.6065|4.8489|5.5216|4.1998|4.1864|2.5955|3.9273|3.6351|3.9287|3.6088|3.8107|4.6492|4.9066|5.4851|5.0196|4.0415|4.203|4.3664|5.2876|5.3946|6.3831|6.9743|6.7865|7.2097|8.1258|8.3697|7.9355|7.6404|8.286|8.46|7.8579|7.9324|9.7564|10.3396|11.2732|11.229|13.1284|12.0807|13.7723|12.2506|10.8031|8.4661|11.6987|11.4073|13.4267|14.0455|15.0989|14.6567|18.1017|18.7776|17.8744|18.4095|20.5076|23.0973|23.3076|21.0532|21.0792|23.7465|26.976|27.5748|34.7385|34.5833|34.0766|34.9083|44.1254|43.4106|45.5685|50.0863|59.4382|55.4834|49.8732|52.211|45.4802|52.1077|48.4568|48.6233|55.63|61.9209|66.5279|76.5652|70.1782|80.0902|72.4518|79.5695|88.2647|84.6185|93.5612|106.4289|128.1256|128.7207|130.5882|157.9115|162.225|131.1252|114.3888|102.7081|106.1382|115.2964|102.4556|99.326|108.0466|102.1773|93.7809|82.5288|78.37|79.03||
2025-03-04 12:39:12|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5697|35.0624|32.1129|30.16|28.9063|30.2413|29.3526|29.9129|26.9933|28.4011|31.7905|32.3932|32.8969|33.2865|30.1856|33.8478|34.0341|39.9066|37.5329|40.3567|41.1263|46.4494|39.7019|37.9174|38.0747|41.5622|44.1214|45.9719|40.3831|42.2916|39.7617|41.6519|43.0902|40.8109|42.4041|35.9225|37.0165|32.7545|29.5384|30.2603|34.4768|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|119.26|
2025-03-04 12:39:15|usa_0067|COST|total_return_price|2|2.5756|2.6709|2.4897|2.089|2.3848|3.2433|3.0716|4.3498|4.5406|4.3498|4.884|5.6471|8.2036|5.5709|5.4945|6.7537|6.6011|7.6313|4.1209|6.105|5.5327|5.6281|5.9906|5.6471|7.0239|7.0239|7.3791|6.0374|6.0572|5.2482|6.0374|6.5307|8.7602|10.0229|8.7996|8.5234|5.3271|4.8536|6.1558|5.2877|4.6169|5.9979|6.4147|6.7082|4.4442|5.2618|5.1573|4.5703|4.7377|5.6601|5.702|5.7858|6.7082|6.6663|7.7983|8.5949|11.3201|12.0958|14.8629|16.3932|19.4119|15.7853|21.0471|26.9377|24.3173|25.072|30.753|33.2896|21.4244|23.1015|21.8856|28.0068|26.1017|25.0955|27.4232|27.6781|26.3432|22.4122|21.6676|20.4735|24.9881|21.634|24.0289|26.0682|25.4923|27.7595|32.8369|31.5469|30.8118|29.5423|34.0805|35.0083|36.2814|32.1539|36.0297|38.5925|39.0975|42.8565|46.8808|43.1663|49.8271|46.9672|36.159|29.8536|34.3428|36.2173|42.6914|43.5802|41.779|40.6713|48.826|54.1596|59.9032|57.2228|62.3257|63.06|63.5113|72.1582|76.8396|80.4073|87.2716|89.2855|100.3621|93.7095|93.3687|97.7362|115.0177|123.17|119.8344|118.0234|136.3839|127.1042|126.4095|138.0977|128.2846|151.8265|161.3273|140.5935|165.922|172.2023|179.3448|211.4328|210.2536|199.3908|218.9771|270.0078|275.2304|258.6351|284.4257|321.2505|362.7054|315.0917|360.8612|435.3419|516.3551|497.8378|447.7219|502.2501|519.6846|467.4249|494.8875|532.3822|575.5595|739.8405|806.774|890.2122|970.8073|1048.61||
2025-03-04 12:39:20|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5045|32.687|29.4225|34.5265|22.8054|25.16|26.2681|27.4505|35.2947|35.0284|38.1285|35.8885|39.2825|31.4934|30.0175|29.6974|31.9971|33.5599|30.4415|29.2404|30.9649|33.8557|42.27|49.47|57.04|
2025-03-04 12:39:22|usa_0070|CL|total_return_price|0|0.5757|0.5885|0.598|0.5471|0.5757|0.5853|0.6012|0.633|0.633|0.6775|0.6807|0.8334|0.9582|1.103|0.9588|1.0796|1.234|1.2603|1.3836|1.0708|1.1801|1.2154|1.2577|1.3311|1.3667|1.4849|1.7448|1.8522|1.7484|2.0253|1.7733|2.2134|2.3066|2.2338|2.6391|3.0099|3.058|3.2224|3.6018|3.5109|4.1874|3.7086|3.3734|4.0235|3.7557|3.4122|3.8171|4.1992|4.4038|4.9087|4.5039|4.7809|5.335|5.8414|6.0226|6.4284|6.9764|9.1673|9.8463|10.4236|12.3337|12.5679|9.8114|13.3449|13.2663|14.2787|13.2719|18.9078|16.4411|17.5101|13.8419|18.9905|16.3019|17.454|17.2921|17.1963|17.0718|14.9999|16.2306|15.8237|16.4887|17.6256|17.0714|15.3516|16.9798|18.0629|14.0437|15.9871|16.3817|15.76|16.7631|17.5149|18.332|19.3396|20.1538|21.2859|21.8973|21.3761|23.6344|25.9625|26.071|23.243|25.4939|23.3383|20.2105|24.4176|26.4878|28.686|29.9383|27.83|27.3331|28.779|29.114|31.7378|32.4102|33.9812|36.197|38.7815|40.1796|39.3961|44.7343|43.6772|45.4726|50.274|50.276|53.126|51.0835|54.4976|54.9024|52.0798|50.812|53.6461|57.2396|59.6301|60.7134|53.8821|60.6116|61.722|60.9941|63.5183|60.6576|55.1654|57.3541|51.3282|59.5058|62.6133|64.5936|60.8733|59.0363|65.5709|69.4603|77.4117|71.7626|74.4737|69.5642|79.0229|70.5983|75.0485|66.1881|74.7238|71.7199|73.9935|68.7297|77.5504|88.1336|95.5257|102.7114|90.3975|92.81|
2025-03-04 12:39:27|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2018|9.9856|10.5265|12.0405|12.3332|12.402|12.383|9.5742|10.4433|9.4562|10.3627|10.5753|10.3675|10.7399|12.1006|11.0056|11.0181|10.6487|9.864|10.8907|11.1596|12.4445|13.2214|11.7832|13.2201|13.1787|13.0083|11.8644|11.6672|13.0234|10.8731|9.1561|10.7891|11.3926|11.8653|13.5242|13.2111|14.3722|14.6808|14.9109|16.4171|16.6353|18.1516|18.8905|19.4129|20.9709|20.0321|22.2066|22.4671|25.2184|27.499|27.3554|29.6557|27.5827|30.2512|29.2929|33.3553|33.378|36.5677|33.064|36.6754|35.7338|36.8565|36.4949|37.7698|34.1766|36.3788|34.7425|34.888|37.2883|35.2191|43.729|48.398|49.0042|49.013|42.5884|46.4487|51.0997|51.7149|53.7501|57.4901|53.9458|59.4652|58.6094|55.9084|54.1218|62.3077|66.228|70.5636|67.1598|68.9213|68.8815|66.4614|74.0354|59.5265|65.78|
2025-03-04 12:39:30|usa_0072|TXN|total_return_price|0|1.7865|1.2955|1.2343|1.5078|1.5017|1.4006|1.3526|1.2996|1.2097|1.0403|0.9953|1.1531|1.2936|1.3106|1.2158|1.3142|2.0695|2.043|2.5147|1.8816|1.5792|1.653|1.4129|1.4064|1.3657|1.3543|1.3387|1.2538|1.2731|1.3981|0.999|1.356|1.4294|1.1984|1.0245|1.1228|1.1976|1.2962|1.6071|1.7342|2.1734|2.6141|2.8311|2.3883|2.9125|3.0072|2.5818|2.8529|3.3813|5.1267|6.1175|3.9654|3.9173|3.8532|4.286|4.9698|5.85|6.5806|10.5915|7.0679|8.5011|9.1717|8.3087|13.4961|15.6691|22.9093|26.0056|30.6465|50.6353|43.4876|29.8854|30.0186|19.6402|19.982|15.856|17.7853|21.0405|15.0755|9.4041|9.5699|10.4509|11.2492|14.589|18.813|18.7236|15.5079|13.6607|15.8214|16.3986|18.0767|21.8483|20.6909|20.9698|19.5788|21.514|18.659|19.5264|24.4666|23.8434|21.8335|18.5412|18.5318|14.2082|10.3146|11.0519|14.3487|16.0317|17.7249|16.7287|15.9875|18.7262|22.524|24.0427|22.9222|18.6872|20.5247|23.8227|20.4441|19.7595|22.151|25.6052|25.3471|29.5151|32.404|35.0475|35.7471|35.8997|40.5311|43.6217|39.5346|38.2671|42.6323|44.9999|49.412|55.6476|58.2832|64.754|62.2198|72.9413|85.5282|85.5486|91.3324|89.3724|79.3962|89.7993|97.7974|110.7935|110.8081|86.9362|111.3234|126.0557|145.9357|169.0589|172.9692|173.8525|171.5196|168.0842|141.7143|143.6968|154.6122|175.3079|170.9687|152.0762|164.5213|169.4675|190.5982|203.7125|186.1336|194.39|
2025-03-04 12:39:35|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|9.39|
2025-03-04 12:39:41|usa_0075|OXY|total_return_price|0|1.8247|2.2926|2.2341|2.3277|3.0646|2.6786|2.854|2.6201|2.7956|3.1816|2.9242|2.9563|2.3828|2.6767|2.9287|2.8792|3.5684|4.0941|3.8211|2.7735|3.0621|3.1681|3.1396|3.1889|3.4739|3.6035|4.0034|4.074|3.8519|3.7103|2.9244|2.8019|2.8759|3.3616|3.694|2.8631|3.1257|3.2248|2.9356|2.8731|3.7657|3.6365|3.6159|3.0238|2.9109|3.4538|3.8893|3.6135|4.1611|4.4015|4.2587|4.2107|5.3031|4.9803|4.7558|4.8077|5.1166|5.2656|5.5076|6.2782|6.3411|5.8978|4.7602|3.7868|4.1104|4.8829|5.4082|5.1233|4.989|5.1222|5.3669|6.0372|6.2264|6.7468|6.2332|6.8609|7.6094|7.8978|7.5414|7.6318|8.1098|9.154|9.6879|11.6971|12.8319|13.5702|15.7705|16.5415|20.2622|21.9981|24.5228|23.0324|26.8251|29.8054|28.0918|28.6421|29.0692|34.2561|38.0956|45.941|43.807|53.9959|42.5263|36.4757|34.0639|40.4861|48.4607|50.5062|52.708|48.3438|49.32|62.0568|66.4066|66.4346|45.9225|60.4794|61.8114|56.0599|56.6352|50.8002|52.3912|60.0805|63.4542|64.9765|65.6148|71.1987|67.2011|59.2334|54.1448|58.2352|50.0734|51.7386|52.9518|59.0452|57.5429|56.8226|51.1452|48.9312|53.1397|61.6443|55.0133|71.5036|70.9265|53.6004|58.5037|45.1527|40.6414|38.4405|11.1291|17.5976|9.6352|16.6706|25.6453|30.1354|28.5181|27.9584|54.8515|57.0277|59.6368|61.2564|60.8881|57.5202|63.6426|58.7585|64.1855|62.4808|51.3073|49.41|46.45|
2025-03-04 12:39:46|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9718|13.5013|10.3245|9.8833|10.5892|10.9422|11.1187|8.1625|9.4421|8.6479|10.148|||10.561|10.5186|15.9544|18.4888|14.719|11.6129|13.5895|10.8293|12.3682|14.9379|17.5781|16.3074|17.3734|18.4253|18.3123|18.037|16.4345|17.2251|20.3202|23.3354|20.113|21.1919|24.3458|25.8484|29.5761|29.7712|25.2301|25.7339|29.8002|30.1944|22.9765|21.6489|22.1978|24.4746|31.0279|30.2189|28.6156|27.9139|33.3675|39.6528|44.5641|41.6134|45.5223|46.7875|45.3549|48.9293|54.5772|59.7521|66.6884|58.6803|63.7539|68.5928|67.8351|67.5102|72.8752|75.9985|81.9389|80.4288|92.4603|86.4584|103.589|100.1322|105.0712|107.7721|110.6414|116.2325|132.8403|144.508|141.0115|153.0809|150.3227|147.4536|164.051|182.5686|186.1194|167.7334|188.1112|224.6745|234.1654|236.673|266.9842|319.3572|340.1389|301.5371|285.6299|277.0417|290.3033|257.2205|297.4879|315.9886|326.4819|368.6309|278.7335|339.1226|360.8365|348.5||
2025-03-04 12:39:49|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.7135|4.2876|4.5435|4.4628|4.3157|4.4344|4.5708|4.7164|4.6297|4.4929|4.8746|5.2258|6.4835|6.4443|6.9483|7.2932|7.3567|7.8392|7.5642|7.0524|6.8837|6.7667|6.3806|5.7617|6.0368|6.4615|6.0991|6.5797|6.9102|7.533|9.019|8.2566|9.1827|10.413|11.9722|11.814|11.4668|12.2974|13.6271|15.4565|16.671|21.2992|19.0396|20.1291|24.5751|23.2968|28.1972|29.1257|30.4224|33.7519|33.6211|37.1093|41.8476|46.3257|39.0682|42.4328|37.2051|40.2609|39.3398|42.8866|23.8957|16.2989|24.5037|33.6635|39.2822|41.6788|40.3983|46.7292|50.5541|54.8908|59.9728|57.1734|67.6541|77.0061|82.8517|81.379|85.4032|86.3024|86.5443|81.8789|84.7716|92.1369|100.0954|99.7517|111.285|120.4187|107.369|114.9368|122.6572|132.1978|139.1512|133.8324|115.9113|113.3215|107.7538|108.4719|117.0497|106.5223|118.9539|124.9498|120.0382|131.6612|116.792|115.3802|111.9442|41.8592|52.1752|50.3481|68.6877|91.6347|106.2743|108.2131|134.4334|112.1048|82.1266|78.9895|104.9822|101.5545|106.486|101.2787|135.6827|150.7876|148.1959|167.0893|172.21|187.78|
2025-03-04 12:39:53|usa_0078|HPQ|total_return_price|1|0.27|0.3058|0.2538|0.2888|0.2655|0.2619|0.2601|0.2691|0.2278|0.2718|0.2171|0.2844|0.3286|0.2876|0.2863|0.3701|0.4152|0.4549|0.3748|0.4265|0.4614|0.3833|0.3863|0.445|0.4404|0.4201|0.3766|0.3556|0.3504|0.3507|0.2144|0.3253|0.4327|0.4597|0.4359|0.5187|0.7082|0.6595|0.5182|0.6652|0.6999|0.682|0.7088|0.8327|0.7935|0.7808|0.9991|1.0402|1.384|1.6492|1.9833|1.8358|2.3138|1.9438|1.9706|2.3743|2.3909|3.2279|2.8677|2.8176|3.5718|2.6655|2.9311|3.8581|3.9217|5.2453|3.737|5.4989|6.8929|5.6097|9.6089|7.6449|5.9531|5.1976|3.5827|4.7465|3.7033|3.0958|3.5026|3.8964|3.6895|4.8324|5.1377|5.5222|4.6704|4.7369|4.4443|4.7056|4.9608|6.0116|6.8904|7.7074|8.0693|7.9771|9.7319|10.921|10.6803|11.7112|13.1963|11.2019|11.9201|11.5643|9.9201|9.0497|9.4316|11.4042|12.5478|12.4887|13.8353|12.3026|11.2857|12.3165|10.9285|9.5928|7.3437|7.7956|6.9747|5.2059|4.0201|4.8942|6.1924|7.8203|7.5287|9.0637|10.4427|11.3666|11.5612|11.7464|10.8341|10.1486|9.09|7.2845|9.3082|10.7267|11.1929|11.7241|14.7739|15.1063|17.1619|18.6938|17.3281|18.7188|19.6897|18.0973|16.5277|17.5723|14.6304|18.1134|13.3008|15.2236|15.6965|21.448|30.2515|25.7677|27.2477|33.2222|33.3656|30.608|25.5427|27.1944|27.9835|31.1911|25.2397|27.7732|27.4183|35.4964|35.2258|32.5||
2025-03-04 12:39:58|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|36.06|
2025-03-04 12:40:00|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7599|27.7415|23.6503|22.8743|15.2495|15.2269|18.8735|14.9331|18.6475|20.8099|22.0003|24.5243|28.3141|31.2826|26.802|28.2825|26.311|26.3117|30.5702|26.4052|24.156|28.0439|26.2557|23.1224|26.6974|30.3039|29.7611|29.7971|34.0515|37.1137|33.0873|37.1036|32.1022|30.9795|34.5351|35.9712|36.3799|35.133|17.2641|24.5948|31.1164|40.6112|56.6372|57.3489|48.127|55.6722|45.0953|31.8182|33.9134|34.4686|33.587|36.7317|31.9261|35.1052|44.2621|47.5438|46.3755|51.81|47.38|
2025-03-04 12:40:03|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6428|15.1402|15.2604|14.0806|15.8611|20.4218|17.3462|19.2339|19.104|20.9782|21.0083|20.062|19.3673|18.4326|20.4621|22.0541|23.984|24.6723|23.8981|16.8839|9.4523|11.117|11.9165|13.9305|13.3335|13.828|12.0277|12.6314|11.6865|9.8109|11.7309|11.9109|10.691|13.8937|15.0306|14.7075|15.1082|7.2752|10.9855|9.3167|10.6826|13.0949|14.4511|13.7235|12.8282|15.9751|13.8785|14.5267|15.6654|15.3416|15.0445|15.3055|16.3595|17.2477|19.1097|21.3125|26.5691|27.14|
2025-03-04 12:40:06|usa_0083|MS|total_return_price|0.65745856353591||||||||||||0.9279|0.9752|0.8605|1.0277|0.9598|0.9649|1.0229|0.7517|0.8862|0.9914|1.1728|1.2214|1.406|1.3455|1.692|1.5868|1.5127|1.5858|1.566|1.2967|2.2802|2.278|2.6201|3.1437|3.2614|2.8998|3.312|3.0418|4.2073|4.2484|4.0982|4.5385|3.6278|4.1838|4.4791|4.3282|4.6036|4.787|5.7277|5.6653|6.5762|6.2601|5.8696|6.8282|8.1555|8.9445|12.3596|11.5833|17.302|18.7815|20.7845|15.5986|24.0675|23.9475|21.8515|26.7917|40.4091|37.5277|44.7444|39.485|26.3913|31.149|29.8052|24.5186|28.8617|24.15|20.5576|19.9837|19.8181|23.2775|24.8219|28.8575|30.2934|27.3143|26.3752|27.4833|30.9787|28.6435|29.0542|29.9829|34.8085|35.81|37.2246|42.9695|44.4576|48.2714|43.7753|46.2796|31.6289|33.8278|27.6847|12.4032|16.3896|17.0694|20.6161|23.2689|21.2576|21.9693|19.6575|18.151|19.9735|19.1552|16.3331|12.9881|14.5005|12.7954|10.1539|12.9191|16.3743|16.5395|20.3546|21.5288|23.396|23.292|24.4277|26.4762|27.115|28.461|29.7418|25.3649|19.3549|21.056|22.5095|26.4591|33.9196|34.4947|37.5009|40.176|43.5474|41.8594|41.2422|37.5012|34.9059|40.1618|37.3796|38.9204|28.9246|33.8392|42.2415|41.9191|67.9579|72.5439|84.9651|91.6143|78.448|72.9567|77.0389|75.8206|81.6691|84.4123|86.6986|67.8794|91.1344|88.7335|101.7235|115.4816|129.13||
2025-03-04 12:40:11|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.6841|15.2327|16.2902|19.2634|18.5974|20.6889|22.3007|22.7401|20.9707|25.9654|26.8347|24.8964|28.5351|26.9517|25.776|21.7583|19.4675|19.3433|17.0739|11.5524|10.8608|13.2463|17.6664|18.2565|19.2271|20.0398|23.9734|25.3741|31.3664|37.9264|35.354|31.6386|26.1187|26.1965|25.4739|28.5085|25.4329|29.154|31.3545|31.3568|34.6132|36.9142|34.8739|36.5352|43.3125|41.5304|50.0009|53.7023|56.7854|55.2908|63.9501|62.2814|58.99|58.8393|65.6434|50.7223|41.9828|49.3942|48.1838|46.8748|52.1946|47.0977|45.4583|45.076|52.3289|53.2133|48.2271|54.4087|61.1182|59.9439|64.9877|65.0272|68.9155|78.2795|92.9242|109.3198|121.0424|120.1672|137.69|146.2274|155.2538|143.3274|161.01|169.8938|174.6065|196.9758|191.5628|201.106|216.7989|226.3611|254.5113|264.9893|280.488|246.7494|290.76|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|451.94|
2025-03-04 12:40:15|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|118.67|
2025-03-04 12:40:21|usa_0086|TMO|total_return_price|0|1.6098|2.1993|1.9575|2.3656|1.5954|1.724|2.0492|2.1551|2.5028|2.9641|3.2909|3.2531|3.7373|5.5075|4.6224|4.1175|6.0249|5.6919|5.6616|3.3001|4.0873|4.3597|4.7534|4.9047|5.0258|6.5396|8.9314|7.4176|7.7507|7.3874|5.5708|6.9938|8.2957|8.7801|9.7489|11.293|9.2947|9.87|10.0214|11.414|13.6242|14.3811|15.3803|15.2591|14.1237|13.5334|16.6669|16.3047|18.4832|21.9342|25.2725|28.3383|32.6372|34.0332|33.1139|33.7271|25.2436|28.1059|32.7049|35.9754|33.0115|27.9533|12.3154|13.8485|11.089|16.4036|10.9868|12.2643|16.6591|17.2723|21.2582|24.3243|18.3802|18.0041|15.3625|22.6758|19.7011|15.6811|15.3294|19.1214|17.2017|19.9767|20.623|23.9493|26.8764|29.1436|25.6789|28.6916|24.0348|25.5364|29.3664|28.6346|35.2491|34.4413|37.378|43.0422|44.4297|49.153|54.8552|54.8172|54.0189|52.964|52.2702|32.379|33.8996|38.7465|41.5026|45.323|48.8869|46.6155|45.5036|52.6124|52.7929|61.1942|48.1266|42.738|53.7078|49.5778|56.3102|61.1891|73.5247|81.4941|88.8823|107.5609|116.2862|114.2625|117.9885|121.6122|130.5497|126.2443|119.1134|138.3302|138.2269|144.3931|155.595|138.169|150.5511|171.1549|185.7505|186.5643|203.0152|203.844|240.3637|220.5378|269.9404|289.8178|287.6231|320.9927|280.4323|358.5272|437.0971|461.3293|452.2802|500.2178|566.7778|662.1901|586.5081|539.7866|504.1989|547.7299|573.6426|519.6268|504.4558|529.3497|580.0141|552.2383|618.1105|520.23|523.64|
2025-03-04 12:40:26|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438||
2025-03-04 12:40:31|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6243|2.0507|1.9027|1.9376|2.1872|1.7409|1.6536|1.4828|1.9721|1.6141|1.7642|2.1219|2.772|2.4528|3.3576|3.4152|4.4482|3.277|3.5971|3.876|3.4383|3.1688|4.1687|3.6867|3.692|4.0797|4.4892|4.7497|4.2427|4.3116|3.5472|3.1036|3.8161|3.6387|3.9346|3.4874|3.0186|2.9811|2.8781|3.5119|3.6909|3.0547|3.6919|5.8521|6.7986|9.5719|7.2218|6.2327|5.0782|6.8732|7.1362|6.9919|6.3404|7.0465|6.9902|7.4008|7.3927|8.1869|8.1462|10.6011|11.7157|12.7072|17.374|20.2641|26.739|26.2081|25.7319|24.8014|23.2868|22.3772|25.5882|26.2366|26.0058|32.1248|43.2348|47.315|32.2947|24.081|19.8458|24.6729|30.4043|35.4824|33.944|35.9791|34.0535|33.5346|43.5463|38.4731|26.1731|36.3811|41.0945|33.3857|41.5921|44.9065|47.678|49.0937|63.1939|62.7212|73.3897|87.5486|74.2635|69.1894|69.0397|66.0393|55.0214|53.6076|55.1098|63.4778|73.7358|77.2172|74.6249|69.3649|74.2686|82.9879|81.0749|95.9927|98.5599|67.4991|73.8325|72.4168|57.8816|65.5938|28.2231|40.1612|28.7187|40.251|58.9056|68.1455|66.74|75.9205|103.5391|97.8133|100.9401|119.107|107.0655|107.6139|120.0068|116.6939|124.3163|123.2294|121.1896|121.7143|120.54|
2025-03-04 12:40:35|usa_0091|DHR|total_return_price|0|0.0534|0.0767|0.079|0.0836|0.1184|0.1231|0.1184|0.13|0.1417|0.1486|0.1579|0.1463|0.1951|0.2299|0.1974|0.2299|0.4343|0.4389|0.5898|0.3158|0.4319|0.6827|0.5945|0.5248|0.6038|0.6316|0.613|0.5666|0.5573|0.7384|0.5759|0.5945|0.7245|0.7988|0.7477|0.7524|0.8731|0.8453|0.8174|0.966|1.042|1.2066|1.2874|1.4245|1.3888|1.5635|1.668|1.9613|2.1512|2.2941|2.4657|2.3927|2.7904|3.283|3.1256|3.5253|3.1499|3.848|4.3948|4.7863|5.6465|5.5688|4.5563|8.2524|7.9425|8.8388|8.0153|7.3438|7.7662|7.5222|7.5841|10.428|8.3254|8.549|7.207|9.2173|10.8587|10.1494|8.7021|10.0624|10.0772|10.4337|11.3301|14.0801|14.3347|15.9325|15.7594|17.6501|16.4271|16.1046|16.5723|17.1819|19.5845|19.8311|21.1816|22.3537|22.0573|23.3217|25.5624|27.1307|23.5232|23.9296|21.4974|17.55|16.8227|19.1703|20.9165|23.3832|24.8669|23.1198|25.3119|29.4192|32.388|33.0868|26.2092|29.4193|35.0466|32.6174|34.5637|35.0581|39.0017|39.7471|43.5506|48.5248|47.2364|49.6789|48.036|54.2803|53.8934|54.459|54.3485|59.3672|60.7854|64.8769|66.5576|66.2091|72.8841|72.0471|73.3694|79.525|84.0419|84.8589|93.5963|88.9849|114.0922|123.6803|125.1537|133.1624|120.2762|153.8448|187.5273|193.6363|196.4111|234.3851|266.1047|287.7916|256.8348|222.2327|226.6541|233.1643|221.6832|211.3675|218.5012|230.3465|248.918|249.315|277.6954|229.55|205.69|
2025-03-04 12:40:40|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7055|5.8627|7.355|8.6196|8.3937|9.5353|9.7468|9.1585|9.2177|10.9688|12.657|15.4299|20.4043|21.7556|23.0578|32.9425|37.2622|32.2622|26.9771|26.3086|23.7937|18.5617|17.3301|17.3433|25.3767|29.8544|22.2926|30.9892|31.5966|31.3207|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.2258|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|644.53|
2025-03-04 12:40:44|usa_0093|FDX|total_return_price|2|7.9659|7.4921|9.1953|7.7353|6.7108|8.6062|6.8645|7.5816|8.9136|9.9125|11.2444|14.651|12.8068|12.3458|14.0363|12.6531|13.2679|13.2935|9.016|9.2209|8.4013|8.9392|9.7844|10.3991|9.6564|11.3212|9.7076|10.2455|9.4771|8.0427|6.1217|8.4525|8.222|8.1196|7.1462|10.5016|8.3501|7.8634|10.015|11.5518|10.0406|12.2433|14.651|15.3426|15.6756|14.523|11.6544|13.3453|12.2689|14.7022|15.317|15.1633|15.7012|15.3426|18.1345|21.1056|21.4642|27.2273|27.4834|26.1003|26.2796|20.5165|26.587|39.1377|45.1313|34.7833|34.5784|28.6361|28.9947|33.0723|39.277|33.5477|32.7855|34.5067|37.5885|47.4242|44.2194|38.8445|43.1723|42.2515|52.6436|55.2548|59.9112|56.6457|60.7399|67.745|78.5848|80.9161|74.0494|67.5011|80.9917|89.046|90.7965|84.0198|96.0811|95.1556|93.0559|91.5223|82.243|73.6804|76.7599|69.4036|59.2844|36.3215|46.7371|58.0573|71.4679|71.819|70.8328|66.3152|77.6424|76.7051|79.8989|67.2684|71.1153|77.1518|76.5339|75.3598|77.2452|90.9635|83.2286|92.8918|120.1736|115.6449|125.1752|128.5897|155.1396|154.2674|151.1645|131.6135|138.7767|120.0209|144.9062|145.2332|169.1894|170.6932|171.8101|190.4672|206.1244|219.8975|222.7791|218.732|205.871|163.2123|139.6433|144.1184|146.0042|129.3272|120.2086|203.3814|265.8831|236.6487|293.4905|248.3102|215.9096|208.957|211.8466|199.8649|173.7068|195.0304|210.3596|253.3134|252.4297|243.9621|250.1111|295.8515|301.1819|262.9||
2025-03-04 12:40:49|usa_0094|CAT|total_return_price|0|0.7429|0.8236|0.7604|0.8236|0.8933|0.6536|0.61|0.5403|0.5599|0.5774|0.6166|0.732|0.9229|0.8769|0.6712|0.7159|0.866|0.9653|1.3317|1.129|1.1429|1.249|1.0662|1.1874|1.0757|1.1034|1.1723|1.1237|1.1993|1.0429|0.8469|0.9565|0.9873|1.0314|0.9438|0.9404|1.0794|1.1676|1.1387|1.1782|1.306|1.662|1.7605|1.9907|2.5219|2.2503|2.4494|2.5083|2.5477|2.9758|2.6594|2.7849|3.2655|3.2875|3.7025|3.7364|4.0262|5.4512|5.5125|5.0048|5.7368|5.5579|4.7388|4.9539|5.0115|6.6099|6.1048|5.3055|4.5023|3.9303|3.9917|5.7234|5.451|6.235|5.6549|6.6951|7.3902|6.4441|4.9805|6.2304|6.8056|7.8028|9.767|11.8907|11.426|11.5844|11.8548|14.516|13.7325|14.4483|35.7919|35.3543|44.1218|45.9076|40.7341|38.1325|41.8863|49.1413|49.4286|45.9437|49.851|47.2199|38.3523|29.0348|18.3696|21.9869|34.5874|38.6795|42.9477|41.3041|54.4606|65.1865|77.863|74.7536|52.0677|64.2395|75.8651|60.7299|61.9313|65.2632|63.3415|60.4646|61.5578|67.4966|74.3417|81.778|74.9948|69.8431|61.5686|65.7945|51.1676|53.7976|61.3482|61.3555|72.5366|76.4496|77.1005|90.0608|105.2722|133.8124|125.7318|116.3246|131.5478|110.3175|118.3842|119.805|111.8865|131.8444|104.3238|114.7718|136.3353|167.3975|214.3774|202.1212|179.2466|194.1035|210.2158|169.4569|156.6242|230.2045|220.9519|238.8582|266.3329|289.9397|360.9931|329.3539|388.2963|361.435|332.04|
2025-03-04 12:40:55|usa_0095|PNC|total_return_price|0|2.173|2.5169|2.7436|2.6811|2.3684|2.345|2.6811|2.8921|3.0719|3.7989|3.3142|4.419|5.5986|5.726|5.689|5.3832|6.0171|6.4384|6.1742|5.0417|5.3145|6.1329|6.0438|5.6214|5.8654|6.2962|6.9534|6.1731|5.9559|4.5732|3.4668|3.4507|5.3887|5.8767|6.7303|7.8871|8.3982|9.239|8.7469|9.9554|11.7776|11.6585|11.0441|10.5256|9.7687|10.7156|9.7085|8.036|9.4213|10.3362|11.08|12.9756|12.5232|12.259|13.913|15.858|17.0247|17.8792|21.1471|24.9099|26.3619|23.8222|20.0544|24.3606|25.2056|26.3313|24.2469|20.6513|21.1437|22.2079|31.0681|35.1901|32.8563|32.1377|28.1813|27.9109|30.7833|26.3842|21.4908|21.625|22.1077|25.7452|25.3402|29.4446|30.0942|29.0885|29.9305|32.0758|29.0059|30.9883|33.3141|35.8232|39.303|41.3119|42.9825|44.2785|43.358|43.4991|41.7523|40.6076|40.978|36.0445|47.6934|31.5857|19.1552|25.4613|31.9654|34.8045|39.4298|37.3746|34.3939|40.3071|41.8818|39.8576|32.4173|39.0617|43.9305|41.8923|43.5451|40.4889|46.4799|51.3025|51.2743|55.2479|62.3043|64.1469|61.9876|66.4643|68.3092|70.4592|66.0577|70.9861|63.361|61.3561|68.3727|89.3088|92.2315|96.2314|104.4768|112.4877|118.4911|106.3692|107.9689|93.3905|98.7583|111.3264|114.6055|131.5924|79.501|88.405|93.3863|127.9391|151.6963|166.0358|171.4211|176.7923|163.5265|141.0228|134.8213|143.9202|116.856|117.242|115.6631|147.8256|155.8531|151.4745|181.8137|191.2734|189.49|
2025-03-04 12:41:00|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7273|9.4479|11.7118|16.6768|13.4778|14.9239|12.9958|15.0722|14.7776|13.7466|11.3508|13.7141|13.4564|14.1156|14.3684|16.5431|17.5227|17.7647|18.8021|20.7752|19.5087|22.9839|24.8279|25.168|25.6549|25.0707|28.3813|30.7643|32.6618|33.5328|35.5288|33.081|30.7024|29.5892|27.347|17.4768|12.0365|16.1167|21.4764|19.3441|22.9991|21.0476|22.6573|25.2519|25.0608|23.6273|17.4661|17.9683|22.3164|16.9547|20.2489|19.3425|22.8646|27.1329|29.2453|32.6966|32.687|34.1989|34.5846|34.2014|32.435|35.1397|29.4891|31.541|28.6566|24.7563|29.1998|36.6474|35.0747|36.1018|38.1363|39.3437|36.9548|35.5669|37.3369|32.3685|35.2629|40.0931|39.625|42.831|22.6019|31.0812|34.0437|40.5364|53.1797|53.0011|52.5163|56.6598|64.0829|58.5198|60.6051|67.3803|54.9257|52.0899|63.3905|63.8286|70.3188|69.8975|77.2414|82.2225|85.7|
2025-03-04 12:41:03|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139||
2025-03-04 12:41:08|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3134|10.4966|12.4433|18.1687|19.5428|25.6499|21.9856|20.9413|27.0057|25.4667|27.2378|27.0546|25.2957|24.0621|26.5904|27.5065|30.0547|32.704|37.8216|39.6207|45.7721|48.2821|47.0023|50.661|56.0082|68.7511|88.9897|88.7361|95.3122|97.4503|100.7129|101.3373|112.7247|141.4029|133.6959|116.3228|128.2936|89.0387|87.0153|117.9402|146.341|157.2587|148.1648|98.1657|117.3717|132.1984|140.4042|134.9075|104.9655|127.4223|147.5981|123.4508|130.7222|152.7115|191.1063|192.2941|203.9237|239.7832|239.7818|245.2086|253.3649|277.4205|285.5105|271.6663|235.2235|270.8887|272.8408|276.1455|294.0035|310.5412|314.9441|349.0215|371.646|429.165|454.9683|421.3942|400.6176|336.4627|368.839|408.1259|390.6503|443.6777|391.2591|487.0797|507.5308|653.1163|686.5037|800.412|770.5436|845.0775|710.0389|569.9493|518.8081|672.7075|639.8017|665.7166|627.2268|792.8668|819.309|778.8316|944.8313|1025.11|966.47|
2025-03-04 12:41:11|usa_0099|BK|total_return_price|0|0.7694|0.8284|0.8638|0.9162|0.8179|0.7549|0.9096|0.9935|1.0941|1.2768|1.1385|1.5092|1.9429|1.9026|1.7198|1.7767|1.9954|2.0265|1.9278|1.2246|1.5144|1.6945|1.7462|1.8561|2.2339|2.5|2.5221|2.105|1.8141|1.7156|0.9648|0.999|1.6929|1.6059|1.8113|1.8553|2.5253|2.471|2.7166|3.3531|3.6178|3.7419|3.5954|3.6501|3.2897|3.7601|3.8912|3.9505|4.4225|5.4109|6.2851|6.637|7.0682|7.0908|8.1977|9.4846|10.3923|12.3801|13.7292|16.6153|18.1297|17.5835|15.9279|23.5176|21.0771|21.5557|19.7496|23.7259|24.7589|27.813|33.6447|33.2357|29.7573|29.1123|21.3181|24.9787|25.8376|20.8553|17.8691|15.0111|12.9366|18.293|18.6345|21.3333|20.4026|19.2239|19.1546|22.0864|19.3506|19.3102|19.867|21.667|24.6824|22.1889|24.4589|27.4898|28.4663|29.2461|29.5471|32.8125|28.2331|25.7403|22.317|19.5543|19.7051|20.5183|20.3618|19.7093|21.8259|17.5018|18.5866|21.5591|21.3842|18.4251|13.4373|14.4812|17.6622|16.1553|16.7542|19.1365|20.9428|21.1013|22.8184|26.5346|26.9258|28.7415|29.8275|31.3909|31.2815|32.7562|30.6744|32.4243|29.111|30.8366|31.8059|37.9524|37.9928|41.2073|43.018|43.9016|42.1776|44.3344|42.1384|39.1399|42.1536|37.1183|38.2603|42.8805|28.8853|33.4377|29.9631|37.3459|41.9332|45.7215|46.5829|52.4904|45.1164|38.217|35.5971|42.4434|42.6917|42.201|40.8041|50.3021|56.1164|58.753|71.0282|76.4091|88.35|
2025-03-04 12:41:17|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5866|3.7632|4.4982|4.6631|6.9599|5.6735|6.5551|6.8125|7.1608|8.6515|8.9703|9.1104|11.0654|13.1299|19.1803|30.1521|25.1466|27.9626|36.7416|40.6697|28.5011|35.234|35.0755|32.7651|51.3217|48.2295|40.6897|44.007|33.7744|39.6097|46.9063|44.8694|25.6926|21.884|22.1169|36.2667|42.0873|45.2428|55.702|50.3211|54.6157|62.2568|55.2966|59.1938|58.8499|63.9637|59.63|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|196.18|
2025-03-04 12:41:20|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|71.62|
2025-03-04 12:41:25|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:26|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7111|22.0028|30.537|34.8854|44.1404|42.629|38.2873|50.13|52.218|54.5747|57.2352|50.052|54.3429|54.6945|54.8357|58.4181|64.1107|56.4513|57.5072|63.8868|57.6854|59.6302|66.5169|76.4652|72.089|84.5528|87.0561|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|124.99|
2025-03-04 12:41:28|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:29|usa_0107|ADP|total_return_price|0|1.0252|1.1786|1.0113|0.9904|0.9276|0.9904|1.088|1.088|1.2101|1.4925|1.3809|1.6513|1.9609|1.9915|1.7935|1.9971|2.6339|2.7187|2.8609|2.5689|2.4396|2.333|2.1325|2.2492|2.1271|2.348|2.7534|2.8887|3.1568|3.279|2.9566|3.2065|3.8609|3.9122|4.1971|5.5119|5.5263|5.207|5.7867|6.505|6.4132|5.9088|6.2041|6.8393|6.361|6.6144|7.0252|7.3291|7.9137|7.9222|8.6082|9.4091|10.0083|9.8465|11.1504|10.9926|10.767|12.0201|12.925|15.9068|17.6808|18.8909|19.5|20.9641|21.681|23.1043|23.4805|28.4017|25.6255|28.3482|35.449|33.6186|28.9317|26.4949|25.0769|31.4679|31.2003|23.3777|18.727|21.2079|16.7103|18.4472|19.5981|21.7414|23.1368|23.1892|22.9286|24.704|25.1385|23.5649|24.2635|25.9897|25.982|25.911|27.1658|28.4132|28.0701|31.4457|29.9526|29.2258|28.0244|27.888|28.6388|26.5786|23.9832|24.3843|27.2724|29.9519|31.3501|28.619|30.1355|33.4416|37.3404|38.5997|34.8087|40.1775|41.3585|42.0312|44.596|43.6077|50.1604|53.456|56.522|63.4846|61.0804|63.0585|66.4626|67.0801|69.3054|65.3121|65.8304|69.8309|74.4052|76.6644|74.0385|86.7929|86.9388|87.491|93.8439|101.1495|98.486|117.0094|132.0389|115.5681|141.5266|147.183|144.4101|153.3678|123.7067|135.5482|127.8381|162.3502|174.5473|184.8147|186.8716|231.5138|214.7019|199.1307|215.3685|228.5344|214.2123|212.7079|233.9931|227.9651|245.7864|236.2655|275.3035|292.73|318.64|
2025-03-04 12:41:35|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2761|2.9088|4.3258|3.3463|3.4806|5.7007|6.2625|10.2055|8.7387|5.7056|10.2751|10.8966|10.5859|10.9165|12.6991|12.888|16.928|17.2487|7.1028|6.4813|10.0887|10.3944|14.7576|17.2785|21.3333|23.1507|27.8097|35.8821|34.2114|39.6088|32.2101|29.0378|37.2867|30.9173|36.9934|42.8357|40.6828|43.507|53.0437|60.6314|54.426|53.9487|57.5585|56.1365|67.4532|72.3658|77.7855|70.4068|75.7867|80.918|74.6431|78.6607|84.2793|89.0626|99.0368|113.2773|116.6684|146.3426|140.0179|151.6629|165.0382|155.8794|149.6541|181.2974|156.7545|189.7402|248.9097|215.556|232.9091|238.7763|293.4709|224.8044|169.1353|172.8446|164.352|167.037|189.611|233.0682|195.9655|279.5287|275.0147|246.9601|290.129|343.57||
2025-03-04 12:41:38|usa_0109|GD|total_return_price|0|1.0301|1.2861|1.2772|1.3844|1.0867|1.2504|1.429|1.6553|1.7386|1.7714|1.6583|1.6374|2.0354|1.8393|1.7242|1.6446|1.7531|1.6364|1.7127|1.2076|1.3223|1.3308|1.2766|1.2917|1.3902|1.5023|1.5079|1.1713|0.9864|0.8497|0.6341|0.6876|0.9278|1.1721|1.3085|1.5281|1.8523|2.0762|2.4761|3.0327|4.4164|4.9589|5.8986|5.9434|5.5042|5.3234|5.7475|5.7606|6.2744|5.9708|7.4448|8.0797|8.0446|8.5856|9.6011|9.9209|9.5373|10.6452|12.5031|12.4361|12.423|13.4612|14.6167|17.2333|18.8397|20.2689|18.4393|15.6396|14.8148|15.6375|18.8911|23.5565|19.0199|23.6894|26.9904|24.4165|28.9085|32.8277|25.1767|24.6664|17.1801|22.7494|24.6008|28.6013|28.3644|31.7677|32.6635|33.5817|34.4906|35.5518|38.8006|37.1386|41.8126|42.9315|47.1707|49.0868|50.5863|51.9837|56.3463|59.5687|55.9971|56.7889|49.8605|39.2149|28.501|38.5341|44.9414|47.6999|54.312|41.7179|44.7456|50.8886|55.2302|54.4464|41.5655|48.9237|54.4164|49.2756|49.7795|52.9463|53.8941|60.3588|67.9218|74.6456|85.59|92.1226|100.9908|109.923|108.9034|114.8281|111.7971|111.8677|107.5495|115.3128|128.4971|143.7011|156.4783|166.3337|173.3436|172.2323|187.7611|159.1293|175.6207|135.4763|146.7117|158.5346|160.2183|155.5203|117.3411|133.6447|124.6996|135.0848|165.9994|173.2408|181.5384|194.2181|225.9607|209.5832|200.982|236.3405|218.5464|207.2327|214.1521|253.1818|276.8938|285.7915|299.1619|262.0982|254.04|
2025-03-04 12:41:44|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.87|
2025-03-04 12:41:50|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:51|usa_0112|KMB|total_return_price|0|1.1979|1.4316|1.5474|1.5495|1.5326|1.3558|1.5326|1.6042|1.6379|1.9916|2.0632|2.2774|2.9472|3.1634|2.831|2.8005|3.9815|3.9029|4.1433|3.6059|3.9057|4.5406|4.2337|4.3285|4.5847|4.6327|5.1688|5.6911|5.0611|5.6677|5.4535|6.7737|7.14|7.8342|7.4027|8.4646|8.9465|9.9268|9.2155|10.1661|9.5113|8.6831|8.676|9.2648|9.5226|9.6019|10.7539|9.5858|9.9841|11.2515|12.7076|15.7659|14.2582|14.9067|17.1121|18.5903|19.5103|19.6104|19.3936|19.6386|20.0558|18.4531|16.4071|22.1898|19.6314|23.4506|21.7069|27.0933|23.4009|24.0893|23.5478|29.9524|28.8625|23.9033|26.6367|25.8249|28.0623|27.0458|24.843|20.9517|20.2263|23.3595|23.1534|26.8324|28.8423|30.3092|29.9021|31.1919|31.3756|30.0931|28.8372|29.1246|28.4687|30.6499|32.7286|34.2839|34.8396|34.2891|36.3069|36.1233|33.944|31.7402|34.7613|28.5771|25.3286|29.1387|33.1298|36.1252|36.0661|35.1719|38.1317|37.3689|39.1272|40.3477|43.5108|45.5431|46.2392|52.9376|54.7123|54.3402|63.622|63.6276|62.2831|69.6046|74.048|75.2935|73.4183|82.8743|77.4457|77.2487|80.1648|94.2742|100.3148|103.2594|95.4212|87.0284|101.1169|99.9212|91.8155|94.894|87.3946|84.4315|91.8714|92.94|101.9687|110.5412|118.6716|115.7796|108.4141|120.7552|127.0142|116.8821|121.6024|118.0228|117.7897|128.1778|111.4519|123.3964|103.6966|126.1532|125.9317|130.6768|115.4635|117.2237|126.0189|135.8508|141.0235|131.04|143.35|
2025-03-04 12:41:56|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1501|15.2548|18.874|19.2994|22.374|18.5425|17.9749|14.8057|23.1309|37.3689|31.5507|28.5234|28.6653|14.0015|15.6439|10.5125|7.1673|4.1626|2.6111|1.2034|2.6716|4.1777|6.698|7.6819|8.189|8.5901|11.5039|11.6175|13.9258|13.7972|15.9087|18.8831|20.5103|22.9474|23.5528|27.6246|28.2149|29.4789|31.7872|32.9528|32.2413|29.6756|31.9764|27.2235|22.1905|23.0306|23.8631|27.5489|32.703|32.2489|33.6793|38.7956|39.0832|39.2194|39.6054|40.7179|45.6875|47.9792|53.5709|54.8834|59.5916|59.3217|56.8245|57.7836|62.4517|64.0556|70.9547|74.1112|78.5416|74.8072|74.7998|70.9027|78.5424|82.9333|92.9462|93.1723|87.3583|100.4687|110.4797|114.6818|120.3054|122.5568|122.8933|124.54|136.334|169.8336|177.7764|193.1064|201.5918|191.0043|228.6845|214.8528|200.6196|213.6689|243.8617|240.7093|266.5957|228.9715|235.5953|197.9041|198.1654|191.1315|184.2519|156.2351|208.8089|191.118|191.2768|228.8472|183.41|209.61|
2025-03-04 12:42:00|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|117.17|
2025-03-04 12:42:06|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|90.85|
2025-03-04 12:42:12|usa_0116|KR|total_return_price|0.69174311926606|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|62.89||
2025-03-04 12:42:17|usa_0117|HAL|total_return_price|0|3.9403|4.7226|4.9399|4.6792|4.9689|3.8969|3.81|3.1513|3.3863|3.2342|2.8196|3.0407|2.5529|2.5413|2.5146|2.8479|4.125|4.5112|4.6749|2.9864|4.1217|3.6034|3.1274|3.5035|3.8037|4.219|4.8238|5.5171|5.8902|6.2816|6.7391|6.0207|6.1329|4.87|4.5832|3.8586|3.144|3.6727|4.7618|4.0316|5.1215|5.421|5.3132|4.5988|4.2542|4.9685|4.6616|4.9401|5.4636|5.406|6.3539|7.7507|9.1682|8.9869|8.3987|9.8835|11.157|13.0931|17.2267|17.2457|16.7096|14.876|9.5799|9.9751|13.0205|15.3497|13.9474|13.7352|14.0412|16.2035|16.8441|12.5198|12.7315|12.3666|7.8687|4.5984|6.0378|5.6768|4.6358|6.7634|7.5396|8.41|8.9131|9.6076|11.2732|11.2659|12.6056|14.7273|16.2786|18.0509|25.9188|23.484|27.7362|28.2457|21.7056|23.7437|24.3286|26.5108|29.5884|29.2844|30.4543|41.1693|25.1762|14.2036|12.1519|16.3267|21.4704|23.895|23.9987|19.6225|26.514|32.8136|40.1314|41.1386|24.6705|27.9706|26.968|23.1374|27.5323|28.4269|33.2163|34.3959|39.7995|42.0699|48.9465|59.1573|53.8622|32.9855|36.9564|36.4186|30.0309|29.0493|30.6511|39.0278|38.8363|46.9621|42.8711|37.3568|40.4475|43.121|41.5798|40.0649|36.2004|23.7406|26.323|20.6012|17.2418|22.5778|6.3871|12.1482|11.3093|17.785|20.2336|21.8425|20.4711|21.6964|36.0557|29.9444|23.603|37.8501|30.5655|32.0341|39.4852|35.4001|38.7898|33.4076|28.8943|27.19|25.01|
2025-03-04 12:42:22|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2258|0.2899|0.5682|0.5191|0.4875|0.5916|2.0447|2.3382|1.2416|1.459|1.3585|1.1247|1.5881|0.838|1.5331|1.575|2.0108|2.15|2.7022|2.5181|2.7373|4.0919|5.1222|5.0784|5.7036|6.8483|9.5014|10.3701|10.5788|10.4576|11.2837|13.3532|15.1219|16.6124|17.3194|19.8132|16.8346|17.9097|15.2364|12.9424|14.5945|10.2489|8.1075|9.3331|11.9862|17.3553|20.3496|22.886|22.473|28.942|32.9015|36.5422|32.9239|28.1474|28.8702|34.5445|26.9353|31.3752|33.1674|34.3968|28.1205|36.8655|45.3321|45.4309|43.9135|40.1965|47.2805|56.0165|54.8493|56.214|53.8886|56.2948|51.3926|42.8361|50.3062|53.4397|59.7558|65.4208|64.1777|72.9232|71.7441|70.2604|57.976|66.3496|58.2467|55.5557|57.3545|43.1105|52.9314|64.8825|76.813|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|83.51|
2025-03-04 12:42:26|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.86|
2025-03-04 12:42:32|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-04 12:42:36|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7886|7.4082|10.5094|14.6607|17.6551|17.2569|12.4565|17.1443|22.3169|21.9017|27.6667|31.4162|36.7136|38.4086|42.0032|46.4272|53.5563|59.5585|65.0576|49.6039|53.4005|64.0199|50.0879|54.3261|53.6759|50.2475|50.0835|57.3102|59.6515|53.1584|66.8835|74.323|70.3965|75.7101|71.3736|55.496|59.7558|62.2608|64.7525|69.3479|37.016|50.1593|54.2466|70.1456|82.8525|82.0138|77.6158|72.0287|86.5052|79.645|64.846|72.4348|81.7824|82.3886|88.6114|90.6254|98.5671|92.9552|92.4296|74.35|73.41|
2025-03-04 12:42:40|usa_0123|WMB|total_return_price|0|0.5748|0.6358|0.7065|0.7097|0.7193|0.6744|0.7771|0.7643|0.783|0.755|0.7585|0.8107|0.6518|0.6636|0.5337|0.6824|0.9523|1.0369|1.073|0.7273|0.8694|1.002|1.0572|1.0065|1.0077|1.2658|1.4298|1.3383|1.1334|1.0679|0.9417|0.9516|1.1839|1.1987|1.3672|1.4853|1.4017|1.1549|1.4137|1.6044|1.9928|2.2833|2.643|2.0686|2.058|2.4772|2.6176|2.213|2.729|2.9656|3.3485|3.7988|4.4016|4.3625|4.5337|5.0458|6.049|5.9766|6.4427|7.8681|8.925|9.4712|8.1225|8.8727|11.3025|12.2236|10.7992|8.8703|12.8033|12.2029|12.4206|11.8023|12.7186|10.4083|8.6841|8.1978|7.6494|1.9883|0.7534|0.9049|1.5401|2.6605|3.177|3.3161|3.2358|4.0319|4.0998|5.5414|6.4195|6.5057|8.6142|7.9997|7.4201|8.1438|8.3583|9.1825|10.0473|11.2066|12.1193|12.7759|11.818|14.4948|8.5437|5.2821|4.2029|5.8113|6.7047|7.9643|8.7793|7.0032|7.3836|9.6135|12.1879|11.9222|9.686|13.2665|15.292|14.4522|17.7077|16.7473|19.3562|16.9512|19.1761|20.5618|21.8447|31.6172|30.3597|24.9509|28.4336|32.6554|21.2614|15.185|9.8459|13.6538|19.5321|19.9196|19.1231|19.7718|19.7927|20.3218|16.7771|18.5362|18.8079|15.4699|20.4333|20.2255|17.623|17.6634|10.8068|14.8205|15.6084|16.2157|19.4871|22.1627|22.0183|22.436|29.1673|27.5591|25.6079|29.802|27.4593|30.4363|31.8418|33.3355|37.7892|41.6904|45.2571|54.12|57.6|
2025-03-04 13:06:31|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|238.03|
2025-03-04 13:06:35|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|107.76|
2025-03-04 13:06:39|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|388.49|
2025-03-04 13:06:43|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|167.28|
2025-03-04 13:06:48|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|510.08|
2025-03-04 13:06:51|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949|77.03|
2025-03-04 13:06:55|usa_0006|GE|total_return_price|0|0.6651|0.6967|0.6682|0.7427|0.6951|0.665|0.7062|0.7173|0.749|0.7838|0.7284|0.9484|1.0483|1.1075|1.0082|1.2362|1.5375|1.6268|1.8717|1.3794|1.2943|1.4444|1.466|1.5584|1.5955|1.8961|2.1246|2.4845|2.5364|2.7945|2.2598|2.4523|3.0478|3.31|3.178|3.6008|3.6464|3.8311|3.9494|4.4225|4.7214|5.1835|5.2985|5.9246|5.7752|5.5197|5.8352|6.3486|6.887|7.3627|8.4998|9.8003|10.8074|12.0391|13.0581|14.4576|14.7133|38.7661|40.8696|44.3609|52.4374|55.3654|48.9476|63.1384|68.8259|70.3036|74.482|97.6221|98.3616|96.9753|110.5682|92.3612|81.1186|94.4704|72.9943|79.2092|74.5671|58.4253|50.1387|50.1322|53.1754|60.436|63.4446|66.6303|66.2857|70.8415|74.341|81.5797|81.4106|79.0076|77.5889|81.6962|82.0446|78.6881|85.2505|90.9334|87.5065|95.8341|104.7712|95.106|96.3459|70.7268|69.0407|45.2296|29.5806|34.7461|49.1436|45.7568|55.5942|44.4979|50.7426|57.8381|64.1103|61.1044|50.074|59.8463|68.0203|71.601|78.9858|74.0778|82.671|83.9883|87.5971|104.1172|97.5227|100.3077|99.1197|99.2499|98.8877|107.3546|103.3703|129.2141|133.5699|133.8816|127.5551|137.7315|131.5553|120.8598|109.9406|80.223|62.7983|64.3111|54.1686|36.4005|48.1187|50.6533|43.2025|54.0091|38.4871|33.1863|30.3513|52.693|64.1368|65.8291|63.0649|57.9066|56.1669|39.1584|38.1518|51.7153|75.7015|86.9855|87.6997|101.3289|139.358|158.2089|188.2733|166.79|201.96|
2025-03-04 13:06:59|usa_0007|JPM|total_return_price|0|2.541|2.5064|2.1847|2.3236|2.3963|1.9012|2.4161|2.7329|2.9706|3.2676|2.6537|3.6461|4.4478|4.2253|3.6271|3.5831|3.7644|3.6693|3.3897|1.9553|2.0095|2.9426|3.1405|3.1059|3.7|3.7434|4.3437|3.2426|2.6015|2.9077|1.8216|1.2877|2.111|2.6241|3.1449|2.6733|4.1575|4.7513|4.2148|5.0289|5.2997|5.408|5.9979|5.3986|4.9454|5.2858|4.8656|5.0481|5.3734|6.7256|8.7577|8.5223|10.3145|10.4127|11.9068|13.3749|14.1369|14.7124|18.0009|16.7913|20.8003|23.411|13.4362|22.3184|25.7101|27.4677|24.049|24.9249|28.1311|22.4095|22.6275|22.4135|22.3104|22.344|17.2366|18.5271|18.3418|17.6214|9.9734|12.8256|12.8527|18.7919|19.064|20.5947|23.7413|22.1196|22.8679|22.6443|20.2604|20.8893|20.2623|23.9406|25.3311|25.759|29.0361|30.0788|30.3422|30.6011|29.1655|28.01|27.8028|22.3909|30.818|20.9677|17.8915|23.001|29.592|28.1741|30.2929|24.8104|25.8283|28.8242|31.3608|28.0016|20.7276|23.083|32.1503|25.1468|28.7274|31.4339|34.1627|38.237|37.7132|42.9816|44.9124|42.8951|45.1591|47.2294|46.0141|51.8098|46.9228|51.1837|46.2128|48.8504|52.7563|68.8607|70.4854|73.7635|77.5044|87.2869|90.2276|85.927|93.5576|81.5052|85.2057|94.8225|100.5248|120.0222|78.0127|82.3517|85.1079|113.3792|136.8066|140.6045|148.8246|144.8371|125.4344|104.3858|97.725|126.5279|123.8601|139.3262|139.8779|165.2792|195.8235|198.8931|208.4989|238.4783|260.62|
2025-03-04 13:07:04|usa_0008|PG|total_return_price|0|1.3953|1.2661|1.2776|1.3063|1.1082|1.203|1.2833|1.3092|1.2747|1.292|1.2948|1.602|1.7077|1.8755|1.6|1.8206|2.211|2.3735|2.4638|2.0995|1.9311|1.9392|2.0207|2.2166|2.3787|2.8113|3.1345|3.6978|3.5893|4.6454|3.9053|4.6733|4.6214|4.225|4.6639|5.1898|5.6838|5.1416|5.5491|6.0597|5.6671|5.9424|5.4619|6.5932|6.2224|6.2441|7.0205|7.3416|7.8895|8.5618|9.2261|9.9956|10.2531|11.0162|11.9161|13.2155|14.1479|17.4806|17.1517|19.8912|21.095|22.837|17.8484|23.056|24.8116|22.679|23.908|28.0327|14.4322|14.758|17.3777|20.443|16.3961|16.8142|19.2896|21.0849|24.1218|24.3118|24.4575|23.6233|24.5954|24.7441|25.8868|27.9888|29.5261|30.8633|30.7595|31.4535|30.4015|30.4148|34.4595|33.7144|33.7298|32.7223|36.6809|38.2265|37.7463|36.7709|42.5068|44.5884|42.7687|37.3293|43.048|38.4308|29.4791|32.2658|36.8645|38.8836|40.8681|39.041|39.3399|42.5243|41.0214|42.6844|42.77|45.5279|46.2354|42.4918|48.5355|47.8969|54.8072|55.1594|54.5617|59.2217|59.0756|58.0623|62.3611|68.3546|61.9254|59.6047|55.2539|61.5394|64.3427|66.7293|71.2868|67.2984|72.4863|70.8461|74.5395|75.8406|65.9388|65.525|70.4991|78.548|89.6169|95.1067|108.5816|109.7319|97.2155|106.3777|124.4351|125.2608|122.656|122.9848|128.2249|150.9659|141.7784|134.167|118.5659|143.3459|141.5142|145.3209|140.5695|142.1159|158.345|161.9895|171.145|166.6344|175.59|
2025-03-04 13:07:08|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985|26.25|
2025-03-04 13:07:12|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|153.09|
2025-03-04 13:07:17|usa_0011|VZ|total_return_price|0|||1.0356|1.02|1.1001|1.061|1.1998|1.2564|1.2994|1.4479|1.3444|1.6954|2.0105|2.2814|2.1443|2.2802|2.3147|2.3715|2.7038|2.3295|2.4091|2.6594|2.7068|2.7168|2.9125|3.3962|3.9264|4.4334|3.8017|4.0529|3.9093|4.4961|4.3623|4.0671|3.9745|4.2815|3.7364|4.0778|4.5405|4.8458|5.37|5.7704|6.275|5.9013|5.2206|5.7352|5.5038|5.2422|5.6576|6.0796|6.7557|7.4553|6.976|7.2811|6.9283|7.5898|7.209|9.1261|9.7854|11.1833|12.6859|11.4178|12.2333|13.751|13.2653|16.9154|17.5367|16.144|16.1442|13.512|12.9886|13.558|13.4401|14.7121|14.9985|13.2584|12.9888|11.246|7.8949|11.2979|10.4086|11.7578|9.7728|10.7047|11.281|11.3012|12.4451|12.9365|11.4589|11.2942|10.8256|10.1156|11.6038|11.5605|12.9924|13.6861|14.0994|15.4843|16.8276|16.7732|14.1437|13.9073|12.7728|13.727|12.4199|12.829|12.8503|14.3053|13.6015|12.4894|15.8197|17.6242|19.2325|18.8178|18.8434|20.8295|20.1064|23.6809|24.5566|23.574|27.0897|28.037|26.2593|27.9595|27.3604|28.456|29.3855|27.8064|29.248|28.3496|26.7758|28.813|34.1274|35.6101|33.4831|34.7768|32.0996|29.7571|33.4074|36.1582|33.0395|35.1972|37.785|40.2284|42.7519|41.7311|44.5541|45.7934|40.49|41.9918|45.8216|45.733|45.7502|44.5561|43.4319|42.2796|41.949|42.3015|32.0472|33.8141|33.9007|32.9549|29.233|34.7302|39.3065|39.2576|43.4508|39.2942|43.87|
2025-03-04 13:07:21|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|112.79|
2025-03-04 13:07:26|usa_0013|T|total_return_price|0||||||0.3151|0.3352|0.367|0.3877|0.4357|0.4046|0.4435|0.4932|0.5949|0.5878|0.6347|0.6748|0.6854|0.7891|0.6291|0.6785|0.7589|0.7897|0.806|0.9144|1.0596|1.2017|1.3702|1.2286|1.1903|1.1771|1.2797|1.3041|1.2644|1.3439|1.5807|1.4269|1.5396|1.7559|1.9243|2.0585|2.0686|2.3249|2.2697|2.2352|2.4398|2.4127|2.3213|2.4462|2.8108|3.2848|3.4537|3.2043|3.0336|2.9992|3.2705|3.3823|3.9863|3.9963|4.8087|5.7398|5.3326|5.9623|7.2526|6.4197|7.9414|7.0794|6.7588|5.8826|6.1894|7.0678|6.8109|6.409|5.797|6.8752|5.758|5.5509|4.5657|3.0432|4.1756|3.1267|4.0641|3.6086|4.3238|4.1331|4.1522|4.5208|4.5589|4.2625|4.3501|4.4696|4.6495|5.2259|5.4793|6.4995|7.2336|8.0903|8.6184|8.8887|8.83|8.2428|7.3505|6.1921|6.4536|5.818|5.8545|6.5113|6.8952|6.4834|6.2005|7.5019|7.8554|8.3429|8.7228|8.0655|8.7276|9.1896|10.6905|11.4894|10.432|11.5488|11.3203|10.9981|11.6379|11.8142|12.12|12.2868|11.9171|11.8024|13.0856|12.2151|13.1471|15.2461|17.096|16.3065|17.3541|17.2163|15.8819|16.7738|16.9278|15.7951|14.4962|15.4735|13.4116|15.0622|16.4378|18.9354|19.915|15.1193|16.047|15.4843|16.0029|17.2403|16.7651|16.1179|15.0597|14.858|17.7143|13.1369|16.0455|17.0195|14.3015|13.7073|15.6055|16.6346|18.3571|21.4498|22.4851|27.72|
2025-03-04 13:07:30|usa_0014|MRK|total_return_price|0|0.6531|0.7152|0.7427|0.6964|0.7239|0.7123|0.6358|0.6849|0.7641|0.8206|0.7887|1.0059|1.288|1.553|1.4716|1.861|2.3321|2.5816|3.146|2.423|2.4159|2.6136|2.7033|2.7236|3.0756|3.1972|3.6459|3.7539|3.3907|4.2576|3.765|4.4773|5.2878|5.8509|6.592|8.4752|7.5255|7.518|6.9013|6.7678|5.5586|5.619|4.915|5.5451|4.846|4.896|5.9201|6.3928|7.2041|8.3614|9.6036|11.3215|10.7984|11.2746|12.3619|14.0639|14.9571|18.259|17.9286|19.1164|23.209|24.3215|23.6563|27.0345|29.4824|27.2102|24.0684|26.4222|24.5984|30.4632|29.7425|37.5579|30.5883|25.8822|27.1198|24.0743|23.7156|20.9983|19.1047|23.8132|23.2132|25.8315|21.7606|20.0435|19.3286|20.9444|14.6809|14.5046|14.7919|14.2495|12.7685|15.1279|16.9479|17.7385|20.6009|21.6266|22.1065|25.1189|26.2815|29.7487|19.6066|19.6768|16.6672|16.298|14.5935|15.4772|17.731|20.7032|21.3946|20.2644|21.5651|21.3504|19.7952|21.4031|20.0824|23.4447|24.1593|26.5682|28.9835|26.5778|28.9844|30.7533|31.8188|33.7685|38.6161|39.662|40.9534|39.5443|40.3646|40.2974|35.276|38.0679|38.4828|42.2601|46.1334|43.8669|47.7052|48.4894|48.8116|43.2788|42.2787|47.4963|55.9062|60.6598|66.4965|67.5099|68.2481|74.2672|63.3716|64.224|69.4172|69.0219|65.6473|70.0512|68.2615|70.3128|75.9458|85.0779|81.0133|105.0624|101.4448|110.7616|99.4942|106.1234|129.2589|122.0006|112.6582|99.48|93.15|
2025-03-04 13:07:35|usa_0015|BAC|total_return_price|0|0.9715|1.0851|1.0748|1.1316|1.0438|0.9921|1.2298|1.483|1.5192|1.7982|1.452|1.8706|2.0615|2.2644|1.9117|1.8343|2.1726|2.2465|2.1325|1.5277|1.768|2.1944|2.5671|2.5108|3.2966|4.2261|4.9311|4.372|3.6924|3.6066|2.0779|2.2585|3.4608|3.6049|3.6263|4.1802|4.7186|4.9786|4.678|5.4591|5.8482|5.3573|5.6056|5.3813|5.0723|5.7433|5.5239|5.1436|5.842|6.117|7.0239|7.6654|9.2492|9.1094|9.9506|12.1674|12.3758|15.9304|18.1747|18.1867|20.6539|21.7398|15.2125|15.3183|18.1135|18.9372|14.4923|13.1736|13.9152|11.5156|14.1655|12.5815|15.1808|16.8027|16.4956|17.9536|19.5842|20.4225|18.6856|20.5654|19.946|23.7847|23.7257|24.7104|25.1229|26.5655|27.421|30.0292|28.4543|29.7173|27.7523|30.7507|30.6788|32.7395|36.8575|37.1166|35.8643|34.7472|36.1813|30.1277|28.1461|18.0693|27.0247|11.1193|5.4007|10.4621|13.4187|11.9511|14.1737|11.4179|10.4191|10.6177|10.6173|8.7371|4.8847|4.4465|7.6629|6.5587|7.0887|9.3299|9.7968|10.3515|11.1159|12.5498|13.8719|12.4039|13.8022|14.5245|12.5339|13.9029|12.7676|13.8308|11.153|10.9839|13.0141|18.446|19.7496|20.3773|21.3933|25.0284|25.5223|24.0885|25.2954|21.275|23.9438|25.3034|25.6195|31.102|18.8674|21.2541|21.7086|27.4839|35.2568|37.7296|39.0451|41.1184|38.2825|29.0781|28.3953|31.3228|27.2235|27.5271|26.4891|32.8344|37.2395|39.2938|39.4605|43.95|45.56|
2025-03-04 13:07:40|usa_0016|KO|total_return_price|0|0.4401|0.4107|0.4184|0.4401|0.4524|0.474|0.5157|0.5142|0.5759|0.5713|0.5744|0.6948|0.8731|1.0484|0.8546|0.9592|1.1697|1.1451|1.2519|0.9938|1.0049|1.0325|1.1666|1.1983|1.3856|1.5333|1.832|2.1215|2.0642|2.462|2.2019|2.6035|3.0515|3.079|3.6574|4.5665|4.6684|4.5832|4.6554|4.8301|4.9358|5.0001|4.9323|5.2306|4.7845|4.8069|5.7779|6.1427|6.7511|7.6621|8.3214|8.9808|10.0398|11.9217|12.4075|12.8657|13.6605|17.1259|14.9986|16.4343|19.1408|21.1729|14.3053|16.6357|15.3065|15.6247|12.0504|14.6399|11.8418|14.5378|13.9968|15.5163|11.5404|11.5448|12.0398|12.1419|13.514|14.535|12.4972|11.4745|10.6573|12.2765|11.4198|13.5546|13.502|13.6095|10.8662|11.3689|11.4515|11.547|12.0214|11.2937|11.8164|12.2285|12.7889|13.9031|13.9298|15.2822|16.8928|18.1371|18.105|15.5628|15.9448|13.7663|13.5063|14.8738|16.7795|17.9372|17.4495|16.0358|18.8652|21.3489|21.69|22.1599|22.4006|23.3682|24.8985|26.4843|25.8698|24.8936|27.972|27.9355|26.5742|29.1835|27.5278|30.3892|30.8274|30.7203|29.75|29.019|29.9345|32.2993|35.1501|34.6104|32.5762|32.184|33.2355|35.4118|35.8209|36.8127|35.1545|35.8188|38.0424|39.3062|39.239|42.9716|46.278|47.403|38.2291|38.9513|43.3883|48.5735|47.0755|48.69|47.5706|54.0975|57.0802|58.3365|52.3261|59.837|58.7983|57.5173|53.8918|57.1835|59.8417|62.7407|71.3191|62.26|72.32|
2025-03-04 13:07:45|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:07:46|usa_0018|C|total_return_price|0|||||||||||||||9.0874|8.3377|10.1801|10.6003|13.0082|9.1437|10.5862|11.2852|9.619|8.9771|8.9517|9.242|11.6093|11.8866|11.4867|14.2737|8.6015|9.6495|12.9202|11.7951|15.1514|16.8646|17.2913|16.5721|18.9849|21.0907|30.298|34.691|42.0998|34.3734|31.2614|28.7056|29.3914|29.0628|34.8621|47.2405|57.9562|55.2722|65.9747|68.4597|75.2044|114.2565|120.3505|134.3376|149.5175|141.4184|159.2263|167.7078|104.6294|139.8867|181.1128|202.5939|188.2201|238.3318|255.1328|259.8288|311.7589|295.2587|260.7401|307.1527|236.168|295.4027|290.7643|228.4621|175.7536|209.61|206.3632|257.6946|276.1482|296.716|318.6213|289.6302|276.6831|304.9192|286.9555|297.9791|296.3401|319.0172|313.7902|323.8907|336.8103|381.4308|355.0514|358.2685|329.7984|210.757|155.1234|122.9325|153.0418|50.6971|19.1608|22.4931|36.6555|25.0681|30.6724|28.4761|29.6122|35.8224|33.4746|31.5436|19.4092|19.9425|27.7131|20.7893|24.8259|30.0237|33.5836|36.423|36.8401|39.582|36.1638|35.7914|39.386|41.1344|39.1738|42.0421|37.7893|39.4554|31.8705|32.3933|36.2227|45.7301|46.162|51.7478|56.5426|58.0895|52.9088|52.7024|56.8545|41.5419|49.9983|56.6364|56.2881|65.5617|34.7949|42.6613|36.3552|52.6431|62.6408|61.3424|61.3026|53.1333|47.3533|41.2024|37.7003|41.3947|43.3372|43.0181|38.8762|49.2526|61.1287|61.8743|61.623|69.9059|77.17|
2025-03-04 13:07:50|usa_0019|HD|total_return_price|1|0.1424|0.2045|0.1605|0.1424|0.1455|0.1707|0.1546|0.1865|0.2007|0.1472|0.1236|0.1401|0.1802|0.1881|0.2054|0.2448|0.3235|0.4202|0.2733|0.3201|0.438|0.4658|0.4785|0.5244|0.6762|0.7905|0.8539|0.8889|1.1833|1.3015|1.1175|1.647|2.1912|2.7743|3.2625|3.5293|3.5741|4.3206|4.9796|5.6065|5.4587|5.705|5.1268|5.0496|5.442|5.3009|5.907|6.0747|5.4297|5.7292|4.8562|6.0107|6.1964|6.5961|7.1932|6.4957|7.6192|9.8273|11.009|11.9576|13.7716|16.5778|17.2345|23.9348|23.7733|25.3271|29.9852|33.7584|33.4481|30.902|25.6975|28.8349|28.2041|30.186|22.9294|30.1045|27.9028|18.6051|17.4266|12.64|17.0593|18.956|22.5715|21.6385|21.5917|20.6586|25.2264|25.3871|21.8177|26.9062|25.4415|25.1983|24.9024|21.7339|23.4761|25.7749|24.0993|23.7884|20.2956|19.8981|18.873|15.7466|15.7184|14.4996|17.947|17.8514|17.41|19.5973|24.8324|20.2369|22.1201|26.5264|26.9835|25.5617|26.3925|32.9816|38.7167|39.2384|46.3941|50.8093|55.9976|60.6329|60.0728|59.5619|61.9779|63.391|76.8475|82.6778|85.1407|93.6337|99.426|101.5784|108.7398|112.8541|100.1153|113.4907|129.5516|124.8746|139.1988|169.5422|156.8446|168.5789|150.8791|158.3835|177.0989|187.0874|206.6309|202.2081|196.1806|238.3432|240.7011|245.743|295.5397|301.2383|342.9467|339.9555|279.9578|282.2323|279.5334|307.8531|287.4794|321.6312|276.0301|344.5214|328.1806|364.0204|391.6874|411.98||
2025-03-04 13:07:54|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.74|
2025-03-04 13:07:59|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4631|0.3683|0.2734|0.2511|0.4296|0.2734|0.3655|0.3236|0.2678|0.2399|0.1897|0.2622|0.2121|0.2901|0.3935|0.491|0.7142|0.6417|0.5637|0.6306|0.5579|0.5106|0.6167|0.9904|0.8538|0.8034|0.7156|0.4826|0.9164|1.0155|1.1661|1.4507|1.208|1.4228|1.5874|2.448|1.851|1.4507|2.5974|2.5072|2.9335|3.2129|2.9353|2.9933|3.0352|3.7485|4.959|5.0028|5.2028|4.9501|5.9812|6.674|6.2472|6.3919|7.8541|8.7058|9.386|11.109|10.5626|12.2784|11.5928|13.6854|13.855|14.5942|16.4296|18.4007|18.9078|16.2939|18.2614|16.5403|16.726|16.6045|15.4512|16.2368|12.2409|12.7159|12.9408|15.1655|14.787|13.855|14.6156|17.4473|18.3114|23.6856|26.228|34.9517|36.6157|44.9001|53.6345|50.6064|59.2122|76.0238|67.3181|70.0819|83.9184|70.6559|73.129|66.7063|60.9183|58.1282|52.9494|50.6074|53.1628|61.2345|54.5153|57.775|54.7257|60.1099|49.1075|51.5326|54.064|51.1927|52.9775|61.5186|63.8761|53.0104|49.4278|55.4562|59.7021|61.1709|64.2338|53.2623|56.0687|56.5944|79.412|77.4788|72.664|71.3479|77.8295|71.095|67.4081|83.1412|92.37|115.99|
2025-03-04 13:08:03|usa_0022|CMCSA|total_return_price|0|0.1932|0.2427|0.2118|0.2303|0.1809|0.2226|0.2614|0.2954|0.3727|0.4518|0.4132|0.4936|0.5686|0.6158|0.5621|0.5688|0.7261|0.7808|0.8184|0.8187|0.8325|0.8306|0.7939|0.8384|1.0582|1.1903|1.3666|1.2613|1.0086|1.0195|0.7093|0.9949|1.2051|1.0928|1.2184|1.2774|1.0979|1.3384|1.2255|1.486|1.7946|1.6909|2.394|2.7996|2.095|2.0833|1.7675|1.7843|1.8088|2.117|2.3161|2.0565|2.0294|2.1491|1.8035|2.0674|1.9233|2.4623|3.0136|3.7517|4.0854|4.6816|5.4913|6.7648|7.2457|8.4386|8.5123|11.281|9.6904|9.1603|9.5874|9.7346|9.7052|10.1205|8.3768|8.4828|7.882|5.7023|5.0261|5.5539|6.7368|7.1114|7.2622|7.7264|6.7768|6.6213|6.6543|7.8419|7.9597|7.2269|6.9229|6.1076|6.1642|7.7147|8.6949|9.9744|9.172|9.939|8.5464|6.454|6.8583|6.7271|6.985|6.0269|4.887|5.2051|6.1059|6.1258|6.8801|6.3786|6.6749|8.1543|9.2146|9.488|7.868|9.008|11.4016|12.2766|13.7262|14.4755|16.2656|16.2519|17.7215|20.4893|19.8203|21.3508|21.4797|23.1692|22.7446|24.322|23.0036|22.9192|24.9182|26.7136|27.3|28.6459|31.189|32.5603|32.1922|33.6452|28.8189|27.8296|30.2099|29.3683|34.4829|36.6577|39.2784|39.366|30.4351|34.7123|41.1952|46.8984|48.6504|51.5018|50.7344|45.8565|42.8697|36.132|27.1891|32.7058|35.7313|39.4632|42.409|42.2156|42.012|38.2317|41.1138|37.2171|35.98|
2025-03-04 13:08:07|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4993|2.9266|4.7804|4.4489|7.5227|7.6699|10.5777|8.4673|10.0217|10.0588|11.3969|11.0918|13.2086|13.3334|17.7068|10.761|13.7252|10.3248|7.5464|8.2974|10.1953|12.3515|15.2368|14.1268|12.0077|13.1446|15.0826|14.4935|12.1311|13.1732|15.589|16.3348|14.3856|18.8442|17.8261|20.284|21.5768|22.0727|27.6956|30.1721|28.5236|29.3142|26.8412|27.6348|28.0678|31.0181|38.218|38.1562|35.316|40.3901|40.6128|41.8797|48.2745|47.8216|53.4841|50.0775|58.9897|60.1499|49.3835|58.632|56.0653|61.0761|67.317|55.3125|72.9346|73.0362|85.7003|101.9539|121.8886|135.3394|142.9543|141.9908|111.1411|97.1478|88.6985|100.6651|122.6554|130.0685|137.8403|150.3251|175.8648|163.7623|191.41|167.01|
2025-03-04 13:08:10|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7469|28.6183|28.5716|26.533|27.2272|25.9323|29.642|38.691|37.1052|33.8803|39.0103|39.4358|40.899|46.2005|47.0554|52.2806|50.0482|55.0014|59.5181|51.6683|58.4555|54.123|60.7198|66.6117|57.9323|70.4274|73.2035|87.6212|102.409|125.5673|135.6964|145.9237|142.7371|112.1685|97.7388|87.6152|100.9971|118.5839|130.9893|140.9336|151.396|186.4029|165.1027|194.04|168.66|
2025-03-04 13:08:12|usa_0025|IBM|total_return_price|0|8.3897|9.915|10.4613|10.0593|9.3997|8.7195|10.2449|10.1521|10.4716|10.2036|10.214|12.8215|12.5852|12.2632|11.3585|10.2276|12.9051|14.066|13.1434|10.1671|9.5751|11.4486|10.4659|11.1607|10.0827|10.4555|10.3249|9.0097|10.2908|11.5275|10.5598|11.3501|11.5534|9.9759|10.7787|9.3782|8.9226|10.6025|8.87|5.6381|5.7578|5.6527|4.8369|6.5405|6.3533|6.8642|8.1687|8.6542|9.7041|11.3748|11.224|10.8817|13.264|11.8578|14.9771|18.2581|16.5816|21.8469|25.7273|25.4302|25.3164|28.0369|31.3133|45.2662|43.489|63.4991|59.6912|53.1876|58.1764|54.0847|55.5999|42.0647|47.6543|56.059|45.5649|60.1681|51.8032|35.9377|29.172|38.8473|39.3935|41.5173|44.5446|46.8272|46.4815|44.7634|43.5828|50.211|46.6367|37.974|41.1583|42.28|42.5305|39.7667|42.5942|50.6723|49.3201|55.2949|62.1174|57.2142|61.1842|63.2552|62.6719|45.3604|52.5191|56.9103|65.5074|72.0276|70.9|68.6294|74.941|82.373|91.9069|97.1391|99.4705|105.0359|119.671|112.6668|120.039|111.3466|124.5362|112.1282|109.2177|111.2494|114.8229|108.7893|114.6322|97.579|98.3326|100.4458|90.3002|86.5642|96.2826|97.4678|102.9306|108.5792|114.8536|102.4964|97.7361|104.4365|105.5204|97.1949|106.3934|81.0469|101.8324|100.7613|107.5675|100.3764|83.979|92.7128|94.6849|99.4494|106.7536|118.8066|113.9563|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752|250.19|
2025-03-04 13:08:17|usa_0026|PEP|total_return_price|0|0.8403|0.8337|0.7878|0.8928|0.8994|0.9716|1.0176|0.9979|1.2723|1.4013|1.3947|1.7051|2.0222|2.3981|1.8937|1.8689|2.4733|2.6122|2.897|2.4459|2.5773|2.7585|2.924|2.9587|3.3506|4.0278|4.4722|4.8805|4.7968|5.9696|5.3274|6.045|7.9873|6.7894|6.7|7.9953|8.1145|8.2928|9.0371|9.9329|10.2943|8.9234|9.505|9.9384|8.9427|7.5153|8.1725|8.9886|9.747|10.4347|11.7516|12.924|14.6779|16.5385|13.2777|13.8033|15.2718|17.7835|19.2719|18.9598|22.2813|21.5652|15.4769|21.5945|20.7416|20.5547|16.1366|18.8728|18.5866|23.979|24.9037|26.9177|23.9426|24.1556|26.5965|26.7714|28.3981|26.6559|20.5144|23.5225|22.3747|24.9819|25.8213|26.3554|30.5353|30.6807|27.828|29.9952|30.6029|31.2677|33.0351|34.5662|33.9592|35.4572|38.7181|37.2845|38.0671|39.0563|44.3638|46.1884|44.1733|39.1537|44.1526|34.1976|32.4277|34.9035|37.5537|39.1998|42.9586|39.8807|43.8005|43.391|43.1073|47.4801|42.0654|45.4572|45.83|49.1884|49.633|48.364|56.3125|58.6278|57.3924|60.2841|61.1201|65.884|69.1392|70.6922|71.9637|70.7653|72.0473|76.8755|79.408|82.7042|85.5137|82.867|89.2013|92.7286|90.0948|97.6319|89.5204|90.1115|93.3016|92.9317|103.92|112.0098|117.9186|118.3721|104.723|116.2208|122.6673|132.1868|127.0873|134.0975|137.0578|159.3591|154.562|154.9675|152.8262|170.1691|172.8743|176.8703|162.9399|164.57|170.8737|162.3016|168.6143|152.06|155.99|
2025-03-04 13:08:22|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|205.02|
2025-03-04 13:08:25|usa_0028|ORCL|total_return_price|2||||||||||||0.0515|0.0583|0.041|0.0533|0.0955|0.1351|0.1327|0.1079|0.15|0.1661|0.1835|0.171|0.2231|0.3024|0.3718|0.4759|0.4437|0.3917|0.2305|0.1562|0.1785|0.1488|0.2231|0.2677|0.3967|0.295|0.3471|0.4412|0.6495|0.828|1.0213|1.2543|1.3088|1.3584|1.693|1.636|1.8673|2.0673|2.3871|2.6994|3.0935|2.9559|3.1456|4.3725|3.5025|4.1941|5.1032|4.459|3.2961|3.1623|2.6687|4.5845|7.4791|4.9819|7.3536|13.6279|29.8158|28.8872|36.5169|21.2827|15.2593|12.2877|9.8061|11.2678|13.3479|6.3607|7.7019|9.7579|9.6053|10.4486|10.304|9.6535|10.3362|9.1556|8.0071|10.2318|10.4004|10.2799|10.4325|10.1193|9.9748|11.4204|12.5769|15.2994|13.1953|15.5645|16.2873|16.207|15.0987|18.3433|17.6124|12.9222|12.4805|15.774|17.661|17.8654|19.9852|18.3339|17.783|22.0565|26.8747|28.003|23.011|25.7513|24.0841|21.8356|26.1628|26.6489|28.6785|28.2932|26.7871|29.7784|33.1068|35.6762|35.3628|36.2239|37.5298|37.3778|31.9962|33.7516|31.9862|35.0908|36.1135|35.3475|37.605|40.2499|44.7989|43.8407|45.4557|42.0857|43.9329|44.2732|47.5205|46.3324|47.8622|51.8434|45.878|50.1128|53.5535|54.2403|60.8529|74.5975|84.7524|86.5835|72.7593|69.15|71.6129|80.6013|85.1616|103.6591|118.2114|114.5245|110.4867|116.312|140.6274|184.3868|166.06||
2025-03-04 13:08:29|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0535|0.0547|0.0587|0.0679|0.1347|0.1369|0.1807|0.2244|0.3458|0.336|0.4913|0.5523|0.8147|0.7594|0.9551|0.9436|1.3347|1.1162|0.7733|1.1095|1.2294|1.4682|2.0527|2.8536|3.0653|3.8201|3.8109|4.5565|5.1364|3.8109|5.8591|6.0409|6.966|8.0913|10.5767|10.4489|18.485|18.8992|20.5872|24.5224|36.4522|45.5238|43.3698|35.7066|24.8123|11.2538|12.7384|11.2074|13.1228|9.7095|8.7419|7.4097|8.8612|9.9415|12.9173|13.8717|17.0397|13.8585|13.8651|12.7318|11.9563|11.446|12.692|11.5653|12.3076|13.885|11.8503|15.9926|17.6429|17.7224|19.1606|21.9111|16.2378|16.9933|14.5742|11.7774|9.9216|12.8047|14.5875|15.1177|14.8924|17.8483|15.29|15.1509|14.0175|11.6524|10.6618|12.42|13.2111|13.6055|10.8173|11.7139|14.158|14.5153|17.8805|15.8785|15.5388|16.53|18.1841|17.7708|19.2786|21.2424|21.1017|21.5937|17.9452|20.9258|23.4516|23.7616|23.9969|26.8456|25.0127|27.3947|33.5714|36.0816|34.7208|37.8155|39.3911|46.8996|46.7317|40.3797|39.3581|36.6285|41.0286|31.5608|39.5094|45.4429|49.7686|50.6477|50.6731|44.8889|41.9547|42.4004|45.7872|44.7852|49.6994|50.1449|48.6448|45.9148|47.7571|54.3993|60.6||
2025-03-04 13:08:33|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5357|18.2068|14.2403|11.7747|12.4022|14.0018|15.5672|19.3407|20.4247|17.7038|16.4971|15.3525|16.3216|16.9839|20.3011|23.0472|27.2972|27.7003|30.7678|34.5429|38.736|42.0214|44.1574|49.7417|49.9286|48.7594|48.9429|61.4762|61.1217|64.1714|62.8823|72.3415|70.8029|72.7631|77.4421|74.0157|84.3394|89.4757|98.6502|106.6537|111.48|129.3258|143.3994|118.9894|149.8262|166.6292|167.4084|181.181|155.9255|191.3857|193.0982|199.595|205.7902|229.4601|219.6735|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|361.82|
2025-03-04 13:08:36|usa_0031|WMT|total_return_price|1|0.1914|0.2532|0.2424|0.2192|0.2192|0.2516|0.2609|0.2814|0.2903|0.307|0.3276|0.3995|0.5042|0.5794|0.5596|0.6054|0.7076|0.9318|0.6916|0.6863|0.6966|0.8264|0.7897|0.8506|0.9088|1.0933|1.0505|1.0803|1.2596|1.5946|1.3613|1.6813|2.0658|2.4317|2.3635|2.7555|2.6751|2.8635|3.1226|3.3434|2.7492|2.6111|2.7175|2.7334|2.6084|2.5872|2.4362|2.3758|2.4716|2.7762|2.2594|2.1332|2.5053|2.5235|2.7919|2.5076|2.9897|3.9833|3.7314|4.2431|5.3884|6.7364|7.3725|9.1982|9.8503|9.0579|12.1661|11.759|11.9082|11.827|9.7792|12.2568|11.1813|12.0976|11.141|12.9397|12.1373|10.6996|11.6664|10.4291|12.3092|12.2396|12.9255|11.828|12.5629|11.6828|11.9262|11.6182|10.4828|11.0094|10.5877|10.3505|10.1454|10.061|11.1838|10.8628|10.9674|10.5654|10.4477|11.7785|13.523|13.7299|13.1243|11.1286|11.9703|11.9105|11.9277|12.8927|13.0162|12.4937|13.298|13.8405|13.6665|13.189|14.295|15.561|15.0396|19.1306|19.3864|18.1764|20.3257|20.5055|20.315|19.8822|21.3582|19.8378|20.6985|23.1911|21.4278|19.8861|15.9218|18.6132|18.8951|20.7697|20.0665|19.2634|21.859|23.4132|25.7165|31.5637|26.3487|26.7455|30.2322|29.0483|31.3409|33.8175|36.1021|35.4074|37.7571|40.3724|43.4675|44.1735|44.1748|45.1851|47.5371|44.6588|49.0578|42.4971|46.005|46.678|49.1824|52.2764|53.6272|54.4325|58.848|68.2944|81.7693|98.16||
2025-03-04 13:08:41|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.659|22.5338|23.5141|19.1175|16.6554|19.6598|23.3768|23.7991|25.7663|22.3649|28.1999|29.7261|33.5132|35.2728|33.9439|40.644|46.7863|47.3209|49.0423|47.0987|51.0657|50.0999|49.2328|48.4228|46.4046|52.9362|49.5943|49.7839|46.6385|50.2036|49.1313|54.5722|62.9347|64.853|64.5366|59.6073|74.8137|80.9885|75.3724|71.1876|68.7979|56.3606|57.7973|47.6713|64.4468|58.6328|56.5242|65.0384|53.6887|56.3899|59.5661|66.8085|73.6038|82.377|83.0726|78.5316|81.1895|86.7998|77.4961|89.8748|86.1295|86.6687|84.835|87.599|89.0463|97.7066|119.2952|122.8556|158.79|
2025-03-04 13:08:43|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|310.78|
2025-03-04 13:08:48|usa_0034|CVS|total_return_price|0|2.3121|2.6099|2.1915|1.9787|2|2.0355|2.1773|2.1135|2.5177|2.7234|2.4042|2.8652|3.5879|4.085|3.3579|3.1469|4.2716|4.3358|4.4266|3.1754|3.9224|4.1824|4.1845|4.6014|5.1473|5.5816|6.3177|5.6894|6.0895|6.7827|4.9843|5.5296|7.0235|6.4866|6.3497|6.0436|6.7435|6.277|7.0226|7.4428|6.7902|6.6345|6.3142|5.8798|5.5706|5.7163|5.3074|4.6465|5.6729|5.272|5.369|4.8381|5.7604|6.4759|7.0753|6.6596|7.4436|8.2892|9.2185|10.4038|12.281|12.6864|14.2931|17.9657|15.5142|16.7436|13.3816|13.1126|12.3528|13.1718|15.2712|19.7887|19.3308|12.77|10.9994|9.824|11.4174|10.1939|8.4636|8.3539|7.9973|9.4218|10.4617|12.1864|11.9314|14.2392|14.287|15.3073|17.899|19.804|19.7864|18.0457|20.4315|21.0264|22.0262|21.2229|23.4758|25.1074|27.3433|27.4676|28.0381|27.4285|23.3735|20.0062|19.1919|22.3062|25.0729|22.642|25.7662|20.7124|22.2959|24.7047|24.472|26.891|24.1171|29.3839|32.4027|33.9251|35.2699|35.342|40.3699|42.1444|41.9824|53.1481|55.8171|56.4072|59.7789|72.5812|78.0579|79.5956|73.4523|74.687|79.5957|73.7677|68.869|61.37|61.4202|63.3586|64.4523|57.8398|49.939|52.0521|64.1594|53.7701|44.5958|45.4911|53.1262|63.0508|50.6939|55.9775|50.7098|59.8094|66.3185|74.0386|75.7547|92.6262|91.3611|84.0767|87.0388|85.5626|68.6992|64.4356|65.6124|74.8385|76.2834|57.0322|61.4066|44.3267|64.9|
2025-03-04 13:08:53|usa_0035|UNH|total_return_price|0|||||||0.1141|0.0925|0.1849|0.2774|0.1911|0.2528|0.3698|0.3113|0.2281|0.2065|0.1942|0.1634|0.1479|0.0894|0.1202|0.0955|0.0986|0.111|0.1757|0.2158|0.2897|0.299|0.2404|0.4253|0.3984|0.5744|0.9696|1.1093|1.3348|1.8416|1.9589|2.0525|2.4853|2.8129|2.5487|3.1797|3.3962|3.755|4.2341|4.4694|5.2493|4.4696|4.6334|4.1005|4.8438|6.479|6.095|5.0073|4.1273|4.462|4.7222|5.1593|4.9609|4.9299|6.4273|6.3032|3.4742|4.2745|5.2268|6.22|4.8357|5.2765|5.9253|8.5215|9.8134|12.1985|11.7844|12.2796|13.2242|14.0733|15.203|18.2129|17.3515|16.6115|18.2429|20.0001|20.028|23.1564|25.6601|24.788|29.3634|35.0537|37.9927|41.5378|44.7723|49.5044|44.5253|35.6935|39.2167|42.8275|42.2448|40.7853|38.6241|46.4159|27.4268|20.9533|20.2668|21.2326|16.7312|19.9687|20.0167|24.3653|26.116|22.8188|28.3142|29.2166|36.6766|41.9917|37.6764|41.5415|48.4534|48.269|45.9041|45.1135|47.7689|54.9151|60.2822|63.6301|69.5336|69.6559|73.8027|86.8272|101.9404|105.5829|100.8333|102.6917|112.9852|124.3302|123.8428|142.1338|146.2025|165.9705|175.9717|198.7527|193.5675|222.7002|242.3048|227.6194|226.7822|224.7925|201.1486|273.1503|232.714|276.424|293.3916|331.1952|352.6451|380.924|373.0014|480.9076|489.8518|495.1269|488.3739|514.2647|460.0362|469.793|494.73|518.3542|488.9941|505.5216|582.446|505.86|467.05|
2025-03-04 13:08:58|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4899|0.4552|0.3859|0.3562|0.4799|0.9698|1.1479|1.6378|1.049|0.9698|0.6333|1.002|0.9495|1.2959|1.3681|1.8158|1.702|1.6427|2.1028|1.6823|1.5784|2.2315|2.0138|2.5209|1.9989|2.1177|2.224|1.8975|2.0509|4.9231|11.3602|14.977|55.7717|47.4792|19.1579|22.562|26.0255|17.9309|18.5183|15.054|15.9913|11.9191|8.705|8.7461|11.5233|11.4163|11.4152|13.2586|17.1861|21.1492|23.3184|24.994|27.1889|23.5366|21.2621|28.8885|27.866|32.7996|26.0376|23.6961|24.7139|27.9823|28.5514|27.911|26.0818|27.2629|29.6008|28.7528|24.0901|26.2828|30.652|30.6135|31.6038|28.7932|22.6559|31.2926|34.4503|38.2925|39.8133|34.2458|38.6697|48.2801|39.6679|44.689|44.4273|48.2535|44.2807|49.0539|54.3619|58.0067|58.5625|55.5927|55.5886|52.1589|47.4383|41.04|38.5564|39.8176|42.11|54.3031|52.0914|46.2399|44.9689|42.6839|53.1574|46.4032|47.4888|61.5069|49.1234|49.7994|67.0325|67.7512|78.9727|61.0337|82.9264|107.5655|139.8475|122.2971|132.5072|120.1313|170.9681|143.4698|120.5557|107.2241|105.0042|122.5966|115.1846|108.2239|141.833|166.8692|197.1248|169.1651|153.62|153.62|
2025-03-04 13:09:02|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|39.82|
2025-03-04 13:09:07|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.06|
2025-03-04 13:09:11|usa_0039|MDT|total_return_price|1|0.3791|0.4453|0.4067|0.3747|0.2733|0.2281|0.2392|0.2657|0.2436|0.3307|0.3417|0.413|0.5732|0.6996|0.782|0.707|0.8009|0.9079|0.6855|0.8222|0.693|0.7275|0.7611|0.7502|0.8739|1.0252|1.0955|1.1845|1.1901|1.5066|1.5763|1.7355|2.0966|2.4059|2.98|3.2774|2.4857|2.9937|3.6834|3.4315|2.4976|2.3268|2.8463|3.2321|2.9017|3.4456|4.0485|4.6087|5.7815|6.385|9.0047|8.9184|8.3032|7.4562|10.0938|10.7554|10.8899|13.7392|13.7148|16.1168|16.6265|19.5888|20.5819|25.2553|22.8205|22.8845|22.0171|29.125|33.0877|32.5636|34.669|34.4987|28.5274|30.7591|25.8422|31.6297|28.7268|26.0084|28.8829|29|30.8628|33.3439|29.5502|31.9646|32.9854|32.2368|33.355|34.314|34.5073|35.3836|37.2345|37.1715|33.0534|33.3956|32.2544|35.4878|35.2215|33.7968|31.7115|31.1607|32.7059|35.6232|27.2966|22.8085|21.9332|24.4275|24.7609|29.8845|30.5798|26.0382|24.9786|27.3352|29.9537|26.0305|25.2753|28.2388|28.1405|29.2333|31.0196|34.978|35.2315|41.9177|43.7858|43.3566|45.2949|47.772|53.0005|55.7506|58.3615|61.7619|58.5573|60.4412|63.3327|70.4661|66.2842|61.8022|67.9099|68.9864|66.5453|71.3849|66.9826|75.8666|75.9046|75.1198|75.8904|87.589|94.0411|100.1641|85.2411|84.79|88.8851|98.8863|116.8712|117.8108|108.0661|93.9012|95.2559|85.0971|80.975|78.2812|85.8019|83.4444|67.6632|84.6493|78.2327|79.0078|88.4844|90.82||
2025-03-04 13:09:16|usa_0040|MMM|total_return_price|0|2.0071|2.1517|2.1356|2.1195|1.869|1.9815|1.9429|2.02|2.1131|2.0039|1.9525|2.3058|2.7355|2.9899|2.6718|3.1282|3.5012|3.8718|4.4975|3.5754|3.23|3.7493|3.697|3.6003|3.9372|4.2325|4.5084|4.8305|4.9924|5.3735|4.8374|5.4397|5.6743|6.0697|5.9089|6.3143|5.9476|6.5693|7.0111|6.9496|7.6375|7.6022|7.3107|7.8046|7.1774|7.2764|8.1816|7.9863|8.7924|8.7617|8.7006|10.3371|10.1535|10.932|11.5603|13.8549|14.2316|17.273|15.7717|14.087|15.771|14.3116|12.9413|12.5951|12.6395|15.6504|17.4122|17.859|16.2851|15.2881|17.0089|22.658|19.6606|21.7226|18.7474|22.7964|22.3246|24.0157|21.5959|24.3547|25.8452|25.7997|27.7838|34.3796|33.2803|36.714|32.8573|33.8986|35.6066|30.2399|30.8999|32.852|32.3277|34.7176|32.237|33.9872|33.5848|38.3929|41.667|37.8097|35.7592|31.6845|31.3647|26.6763|23.3512|28.5211|35.3289|39.8839|40.6352|38.6974|42.799|42.9166|46.832|47.8435|36.5041|41.9102|46.1157|46.7015|48.5388|49.1519|56.6934|58.7126|64.5388|76.2477|74.3327|79.0626|78.7599|91.9325|92.9723|87.6282|81.1834|86.9415|97.0023|102.7576|104.1806|106.3744|114.8645|125.8803|127.7883|144.1601|135.4016|122.3323|132.0839|120.4172|132.3999|111.5866|106.9918|116.0054|90.7364|104.917|108.9101|120.0755|133.6721|139.0146|123.8932|126.6772|107.404|94.4887|81.6739|89.8807|80.0314|77.5988|73.8848|87.9041|103.7078|100.6081|135.3094|128.4564|153.42|
2025-03-04 13:09:20|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:09:21|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9453|17.5979|20.1131|18.8045|19.3108|22.3258|20.9381|23.0701|26.0161|28.5287|30.2749|30.0165|35.9113|32.1796|34.64|
2025-03-04 13:09:23|usa_0043|BMY|total_return_price|0|1.0237|1.1684|1.1827|1.2077|1.3614|1.3435|1.3185|1.4971|1.6436|1.7544|1.5436|1.9082|2.195|2.5126|2.1133|2.4551|3.0303|2.9991|3.0663|2.5274|2.5503|2.5394|2.7824|2.8989|3.011|3.1356|3.4919|3.7437|3.5599|4.3188|3.9354|4.6539|5.4354|5.4882|5.8864|6.3309|5.5205|4.8222|4.7203|4.9887|4.4865|4.4392|4.3904|4.5364|4.1253|4.3571|4.6618|4.8299|5.247|5.7563|6.2287|7.4165|7.46|7.9152|8.5505|9.7977|10.631|14.6899|15.0816|17.4061|19.1881|21.2995|19.3257|24.8955|24.1006|26.4824|25.463|24.2134|21.8796|22.1554|21.8248|28.377|22.89|20.2594|22.7263|20.9604|16.7328|10.6991|10.0168|9.9763|9.1058|11.8519|11.3182|12.8831|11.0423|11.2936|11.0406|11.9502|12.1449|12.0494|11.6056|11.2163|12.1584|12.9221|12.5893|13.4483|14.3366|16.4652|15.1691|14.0941|11.4538|11.1962|11.5425|13.2444|12.4867|11.7356|13.3958|15.2079|16.2741|15.3962|16.9298|16.5363|16.9213|18.7575|20.3249|23.0576|22.2992|23.9935|22.7397|22.1802|28.3376|31.0058|32.3617|37.697|36.8459|34.6466|36.8268|43.0425|47.031|48.7984|43.934|51.3307|47.9507|55.5023|40.6891|44.4056|41.5935|42.9276|49.4491|47.8288|49.6903|43.754|49.4382|41.6609|38.54|36.9568|41.691|53.2169|46.5376|49.4988|51.1403|53.4348|54.8065|58.01|52.1698|54.9736|65.4337|69.47|64.1379|65.4081|63.5067|59.0777|54.0944|48.3073|51.6489|40.0135|50.6086|55.9425|59.87|
2025-03-04 13:09:27|usa_0044|MO|total_return_price|0|0.0029|0.0027|0.0031|0.0033|0.0031|0.0032|0.0036|0.0037|0.0043|0.0039|0.0034|0.0043|0.006|0.0079|0.0072|0.0082|0.0101|0.0111|0.0151|0.0113|0.0124|0.0122|0.0148|0.0164|0.0202|0.0241|0.0297|0.0311|0.0308|0.0374|0.0379|0.045|0.0609|0.0585|0.0685|0.0788|0.0768|0.0768|0.0915|0.0862|0.0748|0.0601|0.0603|0.077|0.074|0.08|0.1009|0.1011|0.1219|0.146|0.1739|0.1974|0.2001|0.2478|0.2273|0.2984|0.3131|0.3804|0.371|0.4206|0.4025|0.3981|0.4873|0.5873|0.4054|0.4848|0.4364|0.3219|0.3271|0.4447|0.534|0.8482|0.9589|1.0758|1.0237|1.0272|1.2388|1.0858|1.0236|1.1459|0.9173|1.485|1.5402|2.0236|2.1319|2.0888|2.0927|2.8663|3.2227|3.339|3.9965|4.242|4.2204|4.597|5.0167|5.879|6.2848|6.9094|7.1044|7.9723|7.859|7.3797|7.2328|5.6077|6.0839|6.3433|7.0217|7.8707|8.3682|8.3157|10.1286|10.5402|11.3115|11.6404|12.0021|13.4555|14.2004|16.0906|15.7519|15.0345|16.6598|17.1592|17.0769|19.3258|19.0918|21.6361|23.984|25.9898|26.6508|26.3376|29.608|31.9963|34.7541|38.5779|35.7093|38.5354|41.0283|43.1294|37.1217|42.1752|37.2003|34.3176|36.9103|30.7279|36.2392|30.3492|26.7199|33.1462|26.3878|27.3688|27.4857|29.7615|37.7797|35.8291|34.832|36.9592|41.4505|33.7813|33.3875|38.5753|38.4561|39.861|37.8296|37.1491|41.0649|43.8205|50.0664|52.29|57.31|
2025-03-04 13:09:33|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|141.71|
2025-03-04 13:09:36|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|245.81|
2025-03-04 13:09:42|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0611|24.0591|26.5623|28.913|33.5069|33.0561|34.5778|37.5511|43.4247|38.63|44.7058|35.3852|40.2172|38.999|41.4028|44.955|43.915|46.8279|51.8884|61.294|71.4369|69.1473|67.8181|70.4797|68.9485|61.7286|50.9907|57.4809|70.7823|61.7322|80.7358|72.3238|88.3349|91.152|97.0206|93.7693|118.8228|144.8816|137.383|128.8742|149.7245|146.7521|124.097|144.8992|148.0221|174.0112|164.5732|191.4415|176.347|211.48|
2025-03-04 13:09:44|usa_0048|MCD|total_return_price|0|1.1683|1.1189|1.1089|1.2144|1.1861|1.1916|1.3183|1.3565|1.5612|1.8114|1.7207|2.1527|2.5717|2.9363|2.2802|2.4565|3.205|3.2221|3.2907|2.6906|2.6676|2.8379|2.9318|2.9793|3.1892|3.6411|3.713|4.3161|3.9819|4.4631|3.279|3.684|4.407|4.1805|4.4634|4.8592|5.11|5.908|5.713|6.2892|6.835|6.364|6.7335|7.4131|7.41|7.5386|6.9014|7.6695|8.9969|10.2966|10.0851|11.916|12.7582|12.3806|12.566|12.0547|12.5728|12.8765|12.7149|12.7696|16.0712|18.5073|16.0319|20.607|24.3972|22.2717|23.2082|21.7815|20.2957|17.7967|16.3108|18.491|14.4393|14.7167|14.7602|14.5179|15.2199|15.6038|9.6859|8.9423|8.0414|12.2678|13.0909|14.0232|16.1354|14.684|15.8304|18.4426|17.9133|15.9632|19.2652|19.7954|20.1711|19.725|22.9655|26.6592|27.0922|30.5261|32.7572|36.359|34.6559|35.1629|38.8249|39.4808|34.9653|37.1407|37.1948|41.0449|44.2311|44.0345|50.1834|52.1035|52.0711|58.1333|60.9559|70.1629|69.0853|62.8339|65.6318|63.6661|72.5323|72.5946|71.1187|72.3214|73.6892|76.3367|72.4633|72.248|75.7847|74.584|77.9794|94.2325|101.0061|97.4253|94.1194|100.0806|107.3523|127.6534|131.3619|145.1673|132.7264|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|304.29|
2025-03-04 13:09:48|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:09:49|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.198|4.2527|6.0232|8.9003|9.7566|14.9702|13.5666|19.4842|19.981|26.0963|16.3033|13.0325|15.4265|14.7629|19.0778|23.606|23.3233|20.4272|20.6332|20.3489|23.3204|25.4028|31.358|34.6952|39.9779|39.7182|41.9715|45.8451|50.0742|54.6345|62.6715|74.8745|68.5561|69.5314|70.0531|81.6116|82.0795|89.3552|83.4081|91.7683|87.9156|90.3053|96.5329|99.6602|107.4422|117.6655|133.9326|145.4539|163.8632|194.1416|214.4187|169.1669|227.7482|256.1762|261.0066|289.9095|240.7873|298.8374|327.8554|324.3421|350.1282|369.9598|344.0788|344.0819|361.0459|312.2161|282.233|338.411|350.2078|370.8426|392.0585|416.4239|475.2497|450.5767|492.259|527.2529|574.92|
2025-03-04 13:09:52|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68||
2025-03-04 13:09:57|usa_0052|GS|total_return_price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.8156|45.2642|50.1762|74.3945|66.0754|70.189|70.8965|60.5123|64.8584|59.2896|55.808|64.5279|56.3932|52.4738|51.4451|48.9977|54.7107|62.9972|68.0811|75.8461|70.4952|64.4968|72.0828|80.7848|78.6214|79.3126|93.4448|116.282|118.9961|113.6726|141.5074|154.3209|163.5292|141.1391|186.0768|124.3522|144.1532|138.9014|70.026|80.699|97.81|124.6183|130.1416|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|605.26||
2025-03-04 13:10:00|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|92.63|
2025-03-04 13:10:05|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|212.02|
2025-03-04 13:10:10|usa_0055|AIG|total_return_price|0|32.4441|32.1852|32.1852|30.2716|27.2143|27.5826|30.2716|32.1153|34.5902|40.0705|40.1883|49.9702|63.7107|60.8833|58.2811|57.8806|68.7203|67.2584|75.8693|57.0744|51.0909|55.5894|63.224|64.9022|75.9281|78.6809|98.7705|99.7406|89.7547|93.1414|75.9547|93.2187|117.0298|102.4549|100.505|120.0524|106.047|108.5311|130.0357|142.5125|157.1638|158.9064|181.5375|162.5688|156.0654|160.9097|165.3275|182.5757|194.2425|212.9199|238.436|259.7575|263.1864|277.5333|283.8702|305.3258|331.3886|422.1012|437.778|461.7679|535.1417|620.8434|500.3331|617.2771|771.0518|749.9246|695.5067|865.5113|877.1091|941.681|1150.8931|1186.0316|969.186|1024.0346|940.17|957.6303|870.6707|824.1208|661.32|700.0284|599.0888|669.1563|700.637|805.8941|868.4514|868.5225|829.4773|802.307|678.4792|713.3333|763.0298|842.4603|818.2446|733.2504|825.336|895.1224|842.1453|879.7597|852.9197|738.2032|550.5054|339.0424|43.185|20.3605|12.9685|15.0434|28.6019|19.4397|22.1371|22.3317|25.3534|37.3622|27.1973|22.6928|16.9886|17.9561|23.8615|24.8367|25.3784|27.3211|30.0455|34.5964|37.7148|39.6714|38.9582|42.6152|42.2735|43.9317|43.0707|48.6991|44.9755|49.2692|43.2406|42.5518|48.0014|53.0953|51.0127|51.3422|50.6812|49.4506|45.4277|44.5202|44.9782|33.5808|36.961|46.0115|48.3715|44.8575|21.4597|27.8745|24.8867|34.5029|42.3926|43.938|50.9668|53.1069|58.949|48.3148|45.1322|60.4171|48.4352|55.6999|59.0123|66.3316|76.8983|73.4285|72.828|72.8|82.59|
2025-03-04 13:10:15|usa_0056|LOW|total_return_price|1|0.4471|0.5204|0.3927|0.3927|0.3667|0.3241|0.4353|0.5251|0.4992|0.4849|0.4211|0.5412|0.7354|0.5611|0.5228|0.5319|0.5071|0.5286|0.3581|0.3775|0.3945|0.4313|0.4736|0.4588|0.5117|0.5395|0.6102|0.5567|0.7077|0.6146|0.3986|0.5309|0.6925|0.7192|0.5458|0.8684|0.8052|1.0082|0.814|1.1874|1.3143|1.6246|2.0167|2.6422|3.0681|3.1262|3.4562|3.1996|2.5171|3.2188|2.3608|2.7259|2.8397|2.8988|3.5289|2.9177|3.3521|3.3244|3.6826|4.4788|6.2|6.831|5.9831|10.3625|9.3784|9.3833|9.7892|7.9477|8.8211|7.5234|8.1544|9.5466|11.2598|13.6551|12.2029|16.4943|15.1476|13.5645|14.9621|12.2632|15.7558|17.0824|21.1771|19.2547|18.7295|17.5413|20.2779|20.548|18.8021|23.9162|21.9695|22.9956|22.836|20.5732|21.908|24.5397|22.2816|20.4772|19.7153|19.4529|18.6018|15.0756|16.1711|13.6723|16.1587|16.9582|14.8384|16.4794|20.714|15.9284|16.4733|19.2304|20.4378|16.9054|16.5776|21.2719|25.0616|20.3299|26.0751|30.8873|31.2043|36.3552|40.7497|38.0349|37.8684|39.6593|47.6174|56.6046|57.7064|58.3674|62.3689|60.7792|64.7116|70.3418|57.2605|63.0924|73.5883|67.478|70.0584|92.1251|72.8632|88.2293|84.9847|86.2596|101.9227|91.8392|101.5856|106.2775|96.3292|137.4639|146.4492|155.0975|182.9648|180.3939|219.6919|223.744|187.1494|182.3115|186.5762|200.3305|200.9261|227.5575|186.1969|209.0015|224.9484|243.4093|260.691|260.04||
2025-03-04 13:10:19|usa_0057|USB|total_return_price|0|0.7746|0.9023|0.9748|0.9487|0.9545|0.8228|0.9072|1.1349|1.1365|1.6398|1.5826|1.6055|1.8562|2.0593|1.6854|1.5395|1.8109|1.7525|2.1265|1.711|1.8198|1.8729|1.7007|1.7202|1.8833|2.0466|2.2628|2.0415|1.7965|2.0627|1.5097|1.5906|2.0763|1.967|2.2179|2.4217|2.7232|3.1229|3.0852|3.5375|3.7223|3.5626|3.5758|3.4892|3.6542|3.8076|4.1374|3.6708|4.2443|4.4017|5.1854|5.3651|6.468|6.3135|7.3017|7.4727|8.0192|9.4068|10.6684|12.3968|13.8487|14.5197|11.9008|11.924|11.4879|11.5126|10.2676|8.1721|7.5817|6.7392|8.0426|10.3904|10.5242|10.4266|10.2387|9.7521|10.6089|11.0716|8.9061|10.2659|9.277|12.0769|11.9272|14.9292|14.1809|14.2463|15.0783|16.4979|15.3428|15.7059|15.2623|16.4216|16.9387|17.3342|18.8346|20.7446|20.2731|19.3329|19.3216|19.1019|19.7223|17.2427|22.5403|15.9298|9.3336|11.4805|14.0365|14.4861|16.6869|14.4417|14.002|17.4991|17.2289|16.7142|15.504|17.8977|21.0909|21.5447|23.1104|21.6511|23.1341|24.8065|25.2596|28.0567|29.9254|30.4185|29.5451|31.9198|31.1875|31.1731|29.6378|31.0212|29.6951|29.7007|31.7934|38.2844|38.5863|39.114|40.597|40.8158|38.7024|38.5668|41.0009|35.7707|38.012|41.6291|44.2996|47.7977|28.1024|30.3897|29.9374|39.2636|46.9671|48.7325|51.2354|48.8135|46.5656|40.7184|36.0933|39.4755|33.0705|30.7662|31.246|41.3666|43.2102|38.8567|45.2561|47.83|46.24|
2025-03-04 13:10:24|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.714|3.8227|6.5272|7.1961|6.7055|5.9511|8.3664|5.1634|6.5306|3.1374|3.4407|6.5115|4.3496|6.3604|5.3849|5.8584|5.0208|6.4478|8.1107|9.8876|10.1994|12.2853|13.1733|17.4839|17.482|22.1215|14.1697|12.5534|15.668|16.4362|14.8314|11.1387|10.7851|11.4354|12.6067|12.2378|14.839|12.6219|11.3479|10.3934|8.5109|5.3089|4.7765|6.5144|8.9749|8.9483|10.2555|7.4575|9.2791|10.5835|11.8042|12.272|11.2148|11.5342|14.0328|15.976|18.3947|19.394|20.6194|19.6687|21.2184|20.8647|21.0073|19.0374|21.5359|21.3419|21.9352|22.9087|22.0832|24.83|21.5591|21.1525|29.7273|26.8269|30.3327|31.5526|34.7512|34.1006|36.3595|32.7633|29.8358|25.3631|33.684|35.9638|35.6134|33.1206|27.6979|48.504|48.3228|46.7526|57.1583|65.7293|65.3755|62.5605|54.0911|39.5421|35.104|39.7478|42.769|43.3257|42.9842|42.7892|52.0515|53.248|64.8366|61.95|65.22|
2025-03-04 13:10:27|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6523|0.5302|0.5808|0.6017|0.5496|0.6554|0.5719|0.8489|0.9025|1.0008|1.111|1.3463|1.5727|1.3642|1.4118|1.8556|1.9926|1.8288|2.1594|2.5466|1.7246|2.6747|2.6747|3.5802|2.362|2.3113|4.2712|3.6398|3.8185|4.2176|4.0448|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|115.41|
2025-03-04 13:10:31|usa_0060|AXP|total_return_price|0|2.3627|2.7232|2.1068|1.864|1.8069|1.6426|1.9712|2.1497|2.3639|2.7139|2.3711|3.0541|3.9873|3.6512|3.3123|3.3612|4.4434|4.1204|4.3159|2.7705|2.9844|3.4015|3.4948|3.3868|4.0228|4.301|4.6728|4.5858|3.386|4.1311|2.838|2.852|3.9929|3.1853|3.6735|2.9856|3.3787|3.4826|3.3258|3.7819|4.2281|5.0271|5.6509|4.9085|4.4587|4.7701|5.6835|5.6155|6.6395|6.7604|8.5729|8.0416|9.6562|8.7723|9.1436|11.2816|11.9554|15.0141|16.4743|18.0683|18.6124|23.0363|15.7898|20.8747|24.1003|27.1291|27.6686|34.2308|30.7184|32.316|37.729|34.1699|25.7329|24.2335|18.1923|22.4134|25.789|22.9202|19.7249|22.4832|21.1348|26.6643|28.8157|30.9943|33.3943|33.1652|33.217|36.4811|33.4182|34.7164|37.4621|38.4337|39.3375|39.9291|42.1928|45.7688|42.653|46.3913|45.1284|39.6396|33.4306|28.9164|27.3153|14.3744|10.6529|18.5461|27.197|32.5081|33.3909|32.2733|34.1675|35.0558|37.0699|42.7238|37.1044|39.1425|48.1925|48.6518|47.685|48.3741|56.9713|63.3236|64.1624|77.3191|76.9206|81.2608|75.189|80.1511|67.7216|67.6269|64.5031|60.747|53.8632|53.8295|56.7353|65.9604|70.7395|75.636|81.5272|89.8488|84.6911|89.3105|97.3961|87.4946|100.7376|114.1726|109.7421|115.9456|80.0105|89.4675|94.6409|114.6217|134.9585|157.6584|160.27|156.8994|179.7911|134.1547|130.5642|143.5364|160.8014|170.4478|146.4771|184.6891|225.1934|229.7206|269.8587|296.0938|295.49|
2025-03-04 13:10:36|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:10:37|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|929.72|
2025-03-04 13:10:42|usa_0063|ABT|total_return_price|0|0.3035|0.3397|0.3415|0.3194|0.2903|0.308|0.2938|0.2947|0.3741|0.405|0.4006|0.4827|0.6153|0.7748|0.6088|0.6696|0.8918|0.9305|0.8871|0.7318|0.7185|0.698|0.7585|0.7666|0.8832|0.9477|1.054|1.1362|1.11|1.4189|1.3513|1.5702|1.6923|1.843|1.9372|2.5|2.2309|2.1972|2.1077|2.2912|1.9627|1.9805|2.1441|2.3505|2.1369|2.3615|2.5877|2.7246|3.0214|3.461|3.683|3.6344|3.594|3.8817|4.446|4.6263|5.1633|6.165|5.9878|6.1915|7.1679|7.8421|8.3912|9.5323|9.1658|8.7945|7.3018|7.2762|7.171|9.0185|9.8077|10.0661|9.8933|10.1533|11.0616|11.9892|11.3985|8.2296|8.954|8.9699|8.5348|10.0532|9.8865|10.9547|9.7695|9.8121|10.3307|11.5212|11.6424|12.3814|10.8307|10.2043|11.1369|11.5981|13.0878|13.2968|15.4122|14.9611|15.167|16.0753|15.9616|15.5382|17.1052|16.085|14.5859|14.6503|15.6834|17.3947|17.2223|15.5533|17.6943|16.499|17.2081|18.8145|18.6208|20.854|23.1263|24.7459|26.7309|25.9135|28.0626|27.818|26.5772|30.8232|31.1411|33.2702|34.013|37.0137|38.2923|40.7728|33.5738|37.7065|35.3422|33.4159|36.1705|33.0608|38.4721|42.3681|46.7656|50.2618|53.0241|54.2308|65.5231|64.8687|72.0262|76.0844|75.9789|79.1919|72.2493|84.065|100.4518|101.3979|111.43|108.1902|110.663|132.3529|111.6992|102.9443|92.0862|104.9798|97.262|105.2389|93.9394|107.3531|111.39|102.3397|112.8828|112.5195|140.22|
2025-03-04 13:10:46|usa_0064|NKE|total_return_price|2|0.1852|0.1604|0.1439|0.1085|0.092|0.0967|0.0731|0.0861|0.105|0.118|0.125|0.1554|0.1671|0.1406|0.1346|0.1453|0.1644|0.2107|0.1539|0.2107|0.2414|0.2537|0.2847|0.3026|0.3851|0.53|0.6015|0.5807|0.8059|0.6742|0.7046|0.9948|0.826|1.0401|1.2313|1.5307|1.2187|1.5248|1.8209|1.5263|1.5386|1.1466|1.0227|1.1101|1.2705|1.3911|1.3846|1.564|1.7221|2.0288|2.5476|2.8622|4.4294|4.7731|5.0342|6.3737|5.0846|4.7484|4.3396|3.9215|4.1225|3.1171|3.6065|4.8489|5.5216|4.1998|4.1864|2.5955|3.9273|3.6351|3.9287|3.6088|3.8107|4.6492|4.9066|5.4851|5.0196|4.0415|4.203|4.3664|5.2876|5.3946|6.3831|6.9743|6.7865|7.2097|8.1258|8.3697|7.9355|7.6404|8.286|8.46|7.8579|7.9324|9.7564|10.3396|11.2732|11.229|13.1284|12.0807|13.7723|12.2506|10.8031|8.4661|11.6987|11.4073|13.4267|14.0455|15.0989|14.6567|18.1017|18.7776|17.8744|18.4095|20.5076|23.0973|23.3076|21.0532|21.0792|23.7465|26.976|27.5748|34.7385|34.5833|34.0766|34.9083|44.1254|43.4106|45.5685|50.0863|59.4382|55.4834|49.8732|52.211|45.4802|52.1077|48.4568|48.6233|55.63|61.9209|66.5279|76.5652|70.1782|80.0902|72.4518|79.5695|88.2647|84.6185|93.5612|106.4289|128.1256|128.7207|130.5882|157.9115|162.225|131.1252|114.3888|102.7081|106.1382|115.2964|102.4556|99.326|108.0466|102.1773|93.7809|82.5288|78.37|79.03||
2025-03-04 13:10:51|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5697|35.0624|32.1129|30.16|28.9063|30.2413|29.3526|29.9129|26.9933|28.4011|31.7905|32.3932|32.8969|33.2865|30.1856|33.8478|34.0341|39.9066|37.5329|40.3567|41.1263|46.4494|39.7019|37.9174|38.0747|41.5622|44.1214|45.9719|40.3831|42.2916|39.7617|41.6519|43.0902|40.8109|42.4041|35.9225|37.0165|32.7545|29.5384|30.2603|34.4768|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|119.26|
2025-03-04 13:10:54|usa_0067|COST|total_return_price|2|2.5756|2.6709|2.4897|2.089|2.3848|3.2433|3.0716|4.3498|4.5406|4.3498|4.884|5.6471|8.2036|5.5709|5.4945|6.7537|6.6011|7.6313|4.1209|6.105|5.5327|5.6281|5.9906|5.6471|7.0239|7.0239|7.3791|6.0374|6.0572|5.2482|6.0374|6.5307|8.7602|10.0229|8.7996|8.5234|5.3271|4.8536|6.1558|5.2877|4.6169|5.9979|6.4147|6.7082|4.4442|5.2618|5.1573|4.5703|4.7377|5.6601|5.702|5.7858|6.7082|6.6663|7.7983|8.5949|11.3201|12.0958|14.8629|16.3932|19.4119|15.7853|21.0471|26.9377|24.3173|25.072|30.753|33.2896|21.4244|23.1015|21.8856|28.0068|26.1017|25.0955|27.4232|27.6781|26.3432|22.4122|21.6676|20.4735|24.9881|21.634|24.0289|26.0682|25.4923|27.7595|32.8369|31.5469|30.8118|29.5423|34.0805|35.0083|36.2814|32.1539|36.0297|38.5925|39.0975|42.8565|46.8808|43.1663|49.8271|46.9672|36.159|29.8536|34.3428|36.2173|42.6914|43.5802|41.779|40.6713|48.826|54.1596|59.9032|57.2228|62.3257|63.06|63.5113|72.1582|76.8396|80.4073|87.2716|89.2855|100.3621|93.7095|93.3687|97.7362|115.0177|123.17|119.8344|118.0234|136.3839|127.1042|126.4095|138.0977|128.2846|151.8265|161.3273|140.5935|165.922|172.2023|179.3448|211.4328|210.2536|199.3908|218.9771|270.0078|275.2304|258.6351|284.4257|321.2505|362.7054|315.0917|360.8612|435.3419|516.3551|497.8378|447.7219|502.2501|519.6846|467.4249|494.8875|532.3822|575.5595|739.8405|806.774|890.2122|970.8073|1048.61||
2025-03-04 13:10:58|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5045|32.687|29.4225|34.5265|22.8054|25.16|26.2681|27.4505|35.2947|35.0284|38.1285|35.8885|39.2825|31.4934|30.0175|29.6974|31.9971|33.5599|30.4415|29.2404|30.9649|33.8557|42.27|49.47|57.04|
2025-03-04 13:11:00|usa_0070|CL|total_return_price|0|0.5757|0.5885|0.598|0.5471|0.5757|0.5853|0.6012|0.633|0.633|0.6775|0.6807|0.8334|0.9582|1.103|0.9588|1.0796|1.234|1.2603|1.3836|1.0708|1.1801|1.2154|1.2577|1.3311|1.3667|1.4849|1.7448|1.8522|1.7484|2.0253|1.7733|2.2134|2.3066|2.2338|2.6391|3.0099|3.058|3.2224|3.6018|3.5109|4.1874|3.7086|3.3734|4.0235|3.7557|3.4122|3.8171|4.1992|4.4038|4.9087|4.5039|4.7809|5.335|5.8414|6.0226|6.4284|6.9764|9.1673|9.8463|10.4236|12.3337|12.5679|9.8114|13.3449|13.2663|14.2787|13.2719|18.9078|16.4411|17.5101|13.8419|18.9905|16.3019|17.454|17.2921|17.1963|17.0718|14.9999|16.2306|15.8237|16.4887|17.6256|17.0714|15.3516|16.9798|18.0629|14.0437|15.9871|16.3817|15.76|16.7631|17.5149|18.332|19.3396|20.1538|21.2859|21.8973|21.3761|23.6344|25.9625|26.071|23.243|25.4939|23.3383|20.2105|24.4176|26.4878|28.686|29.9383|27.83|27.3331|28.779|29.114|31.7378|32.4102|33.9812|36.197|38.7815|40.1796|39.3961|44.7343|43.6772|45.4726|50.274|50.276|53.126|51.0835|54.4976|54.9024|52.0798|50.812|53.6461|57.2396|59.6301|60.7134|53.8821|60.6116|61.722|60.9941|63.5183|60.6576|55.1654|57.3541|51.3282|59.5058|62.6133|64.5936|60.8733|59.0363|65.5709|69.4603|77.4117|71.7626|74.4737|69.5642|79.0229|70.5983|75.0485|66.1881|74.7238|71.7199|73.9935|68.7297|77.5504|88.1336|95.5257|102.7114|90.3975|92.81|
2025-03-04 13:11:05|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2018|9.9856|10.5265|12.0405|12.3332|12.402|12.383|9.5742|10.4433|9.4562|10.3627|10.5753|10.3675|10.7399|12.1006|11.0056|11.0181|10.6487|9.864|10.8907|11.1596|12.4445|13.2214|11.7832|13.2201|13.1787|13.0083|11.8644|11.6672|13.0234|10.8731|9.1561|10.7891|11.3926|11.8653|13.5242|13.2111|14.3722|14.6808|14.9109|16.4171|16.6353|18.1516|18.8905|19.4129|20.9709|20.0321|22.2066|22.4671|25.2184|27.499|27.3554|29.6557|27.5827|30.2512|29.2929|33.3553|33.378|36.5677|33.064|36.6754|35.7338|36.8565|36.4949|37.7698|34.1766|36.3788|34.7425|34.888|37.2883|35.2191|43.729|48.398|49.0042|49.013|42.5884|46.4487|51.0997|51.7149|53.7501|57.4901|53.9458|59.4652|58.6094|55.9084|54.1218|62.3077|66.228|70.5636|67.1598|68.9213|68.8815|66.4614|74.0354|59.5265|65.78|
2025-03-04 13:11:08|usa_0072|TXN|total_return_price|0|1.7865|1.2955|1.2343|1.5078|1.5017|1.4006|1.3526|1.2996|1.2097|1.0403|0.9953|1.1531|1.2936|1.3106|1.2158|1.3142|2.0695|2.043|2.5147|1.8816|1.5792|1.653|1.4129|1.4064|1.3657|1.3543|1.3387|1.2538|1.2731|1.3981|0.999|1.356|1.4294|1.1984|1.0245|1.1228|1.1976|1.2962|1.6071|1.7342|2.1734|2.6141|2.8311|2.3883|2.9125|3.0072|2.5818|2.8529|3.3813|5.1267|6.1175|3.9654|3.9173|3.8532|4.286|4.9698|5.85|6.5806|10.5915|7.0679|8.5011|9.1717|8.3087|13.4961|15.6691|22.9093|26.0056|30.6465|50.6353|43.4876|29.8854|30.0186|19.6402|19.982|15.856|17.7853|21.0405|15.0755|9.4041|9.5699|10.4509|11.2492|14.589|18.813|18.7236|15.5079|13.6607|15.8214|16.3986|18.0767|21.8483|20.6909|20.9698|19.5788|21.514|18.659|19.5264|24.4666|23.8434|21.8335|18.5412|18.5318|14.2082|10.3146|11.0519|14.3487|16.0317|17.7249|16.7287|15.9875|18.7262|22.524|24.0427|22.9222|18.6872|20.5247|23.8227|20.4441|19.7595|22.151|25.6052|25.3471|29.5151|32.404|35.0475|35.7471|35.8997|40.5311|43.6217|39.5346|38.2671|42.6323|44.9999|49.412|55.6476|58.2832|64.754|62.2198|72.9413|85.5282|85.5486|91.3324|89.3724|79.3962|89.7993|97.7974|110.7935|110.8081|86.9362|111.3234|126.0557|145.9357|169.0589|172.9692|173.8525|171.5196|168.0842|141.7143|143.6968|154.6122|175.3079|170.9687|152.0762|164.5213|169.4675|190.5982|203.7125|186.1336|194.39|
2025-03-04 13:11:12|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|9.39|
2025-03-04 13:11:17|usa_0075|OXY|total_return_price|0|1.8247|2.2926|2.2341|2.3277|3.0646|2.6786|2.854|2.6201|2.7956|3.1816|2.9242|2.9563|2.3828|2.6767|2.9287|2.8792|3.5684|4.0941|3.8211|2.7735|3.0621|3.1681|3.1396|3.1889|3.4739|3.6035|4.0034|4.074|3.8519|3.7103|2.9244|2.8019|2.8759|3.3616|3.694|2.8631|3.1257|3.2248|2.9356|2.8731|3.7657|3.6365|3.6159|3.0238|2.9109|3.4538|3.8893|3.6135|4.1611|4.4015|4.2587|4.2107|5.3031|4.9803|4.7558|4.8077|5.1166|5.2656|5.5076|6.2782|6.3411|5.8978|4.7602|3.7868|4.1104|4.8829|5.4082|5.1233|4.989|5.1222|5.3669|6.0372|6.2264|6.7468|6.2332|6.8609|7.6094|7.8978|7.5414|7.6318|8.1098|9.154|9.6879|11.6971|12.8319|13.5702|15.7705|16.5415|20.2622|21.9981|24.5228|23.0324|26.8251|29.8054|28.0918|28.6421|29.0692|34.2561|38.0956|45.941|43.807|53.9959|42.5263|36.4757|34.0639|40.4861|48.4607|50.5062|52.708|48.3438|49.32|62.0568|66.4066|66.4346|45.9225|60.4794|61.8114|56.0599|56.6352|50.8002|52.3912|60.0805|63.4542|64.9765|65.6148|71.1987|67.2011|59.2334|54.1448|58.2352|50.0734|51.7386|52.9518|59.0452|57.5429|56.8226|51.1452|48.9312|53.1397|61.6443|55.0133|71.5036|70.9265|53.6004|58.5037|45.1527|40.6414|38.4405|11.1291|17.5976|9.6352|16.6706|25.6453|30.1354|28.5181|27.9584|54.8515|57.0277|59.6368|61.2564|60.8881|57.5202|63.6426|58.7585|64.1855|62.4808|51.3073|49.41|46.45|
2025-03-04 13:11:23|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9718|13.5013|10.3245|9.8833|10.5892|10.9422|11.1187|8.1625|9.4421|8.6479|10.148|||10.561|10.5186|15.9544|18.4888|14.719|11.6129|13.5895|10.8293|12.3682|14.9379|17.5781|16.3074|17.3734|18.4253|18.3123|18.037|16.4345|17.2251|20.3202|23.3354|20.113|21.1919|24.3458|25.8484|29.5761|29.7712|25.2301|25.7339|29.8002|30.1944|22.9765|21.6489|22.1978|24.4746|31.0279|30.2189|28.6156|27.9139|33.3675|39.6528|44.5641|41.6134|45.5223|46.7875|45.3549|48.9293|54.5772|59.7521|66.6884|58.6803|63.7539|68.5928|67.8351|67.5102|72.8752|75.9985|81.9389|80.4288|92.4603|86.4584|103.589|100.1322|105.0712|107.7721|110.6414|116.2325|132.8403|144.508|141.0115|153.0809|150.3227|147.4536|164.051|182.5686|186.1194|167.7334|188.1112|224.6745|234.1654|236.673|266.9842|319.3572|340.1389|301.5371|285.6299|277.0417|290.3033|257.2205|297.4879|315.9886|326.4819|368.6309|278.7335|339.1226|360.8365|348.5||
2025-03-04 13:11:26|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.7135|4.2876|4.5435|4.4628|4.3157|4.4344|4.5708|4.7164|4.6297|4.4929|4.8746|5.2258|6.4835|6.4443|6.9483|7.2932|7.3567|7.8392|7.5642|7.0524|6.8837|6.7667|6.3806|5.7617|6.0368|6.4615|6.0991|6.5797|6.9102|7.533|9.019|8.2566|9.1827|10.413|11.9722|11.814|11.4668|12.2974|13.6271|15.4565|16.671|21.2992|19.0396|20.1291|24.5751|23.2968|28.1972|29.1257|30.4224|33.7519|33.6211|37.1093|41.8476|46.3257|39.0682|42.4328|37.2051|40.2609|39.3398|42.8866|23.8957|16.2989|24.5037|33.6635|39.2822|41.6788|40.3983|46.7292|50.5541|54.8908|59.9728|57.1734|67.6541|77.0061|82.8517|81.379|85.4032|86.3024|86.5443|81.8789|84.7716|92.1369|100.0954|99.7517|111.285|120.4187|107.369|114.9368|122.6572|132.1978|139.1512|133.8324|115.9113|113.3215|107.7538|108.4719|117.0497|106.5223|118.9539|124.9498|120.0382|131.6612|116.792|115.3802|111.9442|41.8592|52.1752|50.3481|68.6877|91.6347|106.2743|108.2131|134.4334|112.1048|82.1266|78.9895|104.9822|101.5545|106.486|101.2787|135.6827|150.7876|148.1959|167.0893|172.21|187.78|
2025-03-04 13:11:29|usa_0078|HPQ|total_return_price|1|0.27|0.3058|0.2538|0.2888|0.2655|0.2619|0.2601|0.2691|0.2278|0.2718|0.2171|0.2844|0.3286|0.2876|0.2863|0.3701|0.4152|0.4549|0.3748|0.4265|0.4614|0.3833|0.3863|0.445|0.4404|0.4201|0.3766|0.3556|0.3504|0.3507|0.2144|0.3253|0.4327|0.4597|0.4359|0.5187|0.7082|0.6595|0.5182|0.6652|0.6999|0.682|0.7088|0.8327|0.7935|0.7808|0.9991|1.0402|1.384|1.6492|1.9833|1.8358|2.3138|1.9438|1.9706|2.3743|2.3909|3.2279|2.8677|2.8176|3.5718|2.6655|2.9311|3.8581|3.9217|5.2453|3.737|5.4989|6.8929|5.6097|9.6089|7.6449|5.9531|5.1976|3.5827|4.7465|3.7033|3.0958|3.5026|3.8964|3.6895|4.8324|5.1377|5.5222|4.6704|4.7369|4.4443|4.7056|4.9608|6.0116|6.8904|7.7074|8.0693|7.9771|9.7319|10.921|10.6803|11.7112|13.1963|11.2019|11.9201|11.5643|9.9201|9.0497|9.4316|11.4042|12.5478|12.4887|13.8353|12.3026|11.2857|12.3165|10.9285|9.5928|7.3437|7.7956|6.9747|5.2059|4.0201|4.8942|6.1924|7.8203|7.5287|9.0637|10.4427|11.3666|11.5612|11.7464|10.8341|10.1486|9.09|7.2845|9.3082|10.7267|11.1929|11.7241|14.7739|15.1063|17.1619|18.6938|17.3281|18.7188|19.6897|18.0973|16.5277|17.5723|14.6304|18.1134|13.3008|15.2236|15.6965|21.448|30.2515|25.7677|27.2477|33.2222|33.3656|30.608|25.5427|27.1944|27.9835|31.1911|25.2397|27.7732|27.4183|35.4964|35.2258|32.5||
2025-03-04 13:11:34|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|36.06|
2025-03-04 13:11:36|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7599|27.7415|23.6503|22.8743|15.2495|15.2269|18.8735|14.9331|18.6475|20.8099|22.0003|24.5243|28.3141|31.2826|26.802|28.2825|26.311|26.3117|30.5702|26.4052|24.156|28.0439|26.2557|23.1224|26.6974|30.3039|29.7611|29.7971|34.0515|37.1137|33.0873|37.1036|32.1022|30.9795|34.5351|35.9712|36.3799|35.133|17.2641|24.5948|31.1164|40.6112|56.6372|57.3489|48.127|55.6722|45.0953|31.8182|33.9134|34.4686|33.587|36.7317|31.9261|35.1052|44.2621|47.5438|46.3755|51.81|47.38|
2025-03-04 13:11:38|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6428|15.1402|15.2604|14.0806|15.8611|20.4218|17.3462|19.2339|19.104|20.9782|21.0083|20.062|19.3673|18.4326|20.4621|22.0541|23.984|24.6723|23.8981|16.8839|9.4523|11.117|11.9165|13.9305|13.3335|13.828|12.0277|12.6314|11.6865|9.8109|11.7309|11.9109|10.691|13.8937|15.0306|14.7075|15.1082|7.2752|10.9855|9.3167|10.6826|13.0949|14.4511|13.7235|12.8282|15.9751|13.8785|14.5267|15.6654|15.3416|15.0445|15.3055|16.3595|17.2477|19.1097|21.3125|26.5691|27.14|
2025-03-04 13:11:41|usa_0083|MS|total_return_price|0.65745856353591||||||||||||0.9279|0.9752|0.8605|1.0277|0.9598|0.9649|1.0229|0.7517|0.8862|0.9914|1.1728|1.2214|1.406|1.3455|1.692|1.5868|1.5127|1.5858|1.566|1.2967|2.2802|2.278|2.6201|3.1437|3.2614|2.8998|3.312|3.0418|4.2073|4.2484|4.0982|4.5385|3.6278|4.1838|4.4791|4.3282|4.6036|4.787|5.7277|5.6653|6.5762|6.2601|5.8696|6.8282|8.1555|8.9445|12.3596|11.5833|17.302|18.7815|20.7845|15.5986|24.0675|23.9475|21.8515|26.7917|40.4091|37.5277|44.7444|39.485|26.3913|31.149|29.8052|24.5186|28.8617|24.15|20.5576|19.9837|19.8181|23.2775|24.8219|28.8575|30.2934|27.3143|26.3752|27.4833|30.9787|28.6435|29.0542|29.9829|34.8085|35.81|37.2246|42.9695|44.4576|48.2714|43.7753|46.2796|31.6289|33.8278|27.6847|12.4032|16.3896|17.0694|20.6161|23.2689|21.2576|21.9693|19.6575|18.151|19.9735|19.1552|16.3331|12.9881|14.5005|12.7954|10.1539|12.9191|16.3743|16.5395|20.3546|21.5288|23.396|23.292|24.4277|26.4762|27.115|28.461|29.7418|25.3649|19.3549|21.056|22.5095|26.4591|33.9196|34.4947|37.5009|40.176|43.5474|41.8594|41.2422|37.5012|34.9059|40.1618|37.3796|38.9204|28.9246|33.8392|42.2415|41.9191|67.9579|72.5439|84.9651|91.6143|78.448|72.9567|77.0389|75.8206|81.6691|84.4123|86.6986|67.8794|91.1344|88.7335|101.7235|115.4816|129.13||
2025-03-04 13:11:46|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.6841|15.2327|16.2902|19.2634|18.5974|20.6889|22.3007|22.7401|20.9707|25.9654|26.8347|24.8964|28.5351|26.9517|25.776|21.7583|19.4675|19.3433|17.0739|11.5524|10.8608|13.2463|17.6664|18.2565|19.2271|20.0398|23.9734|25.3741|31.3664|37.9264|35.354|31.6386|26.1187|26.1965|25.4739|28.5085|25.4329|29.154|31.3545|31.3568|34.6132|36.9142|34.8739|36.5352|43.3125|41.5304|50.0009|53.7023|56.7854|55.2908|63.9501|62.2814|58.99|58.8393|65.6434|50.7223|41.9828|49.3942|48.1838|46.8748|52.1946|47.0977|45.4583|45.076|52.3289|53.2133|48.2271|54.4087|61.1182|59.9439|64.9877|65.0272|68.9155|78.2795|92.9242|109.3198|121.0424|120.1672|137.69|146.2274|155.2538|143.3274|161.01|169.8938|174.6065|196.9758|191.5628|201.106|216.7989|226.3611|254.5113|264.9893|280.488|246.7494|290.76|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|451.94|
2025-03-04 13:11:51|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|118.67|
2025-03-04 13:11:55|usa_0086|TMO|total_return_price|0|1.6098|2.1993|1.9575|2.3656|1.5954|1.724|2.0492|2.1551|2.5028|2.9641|3.2909|3.2531|3.7373|5.5075|4.6224|4.1175|6.0249|5.6919|5.6616|3.3001|4.0873|4.3597|4.7534|4.9047|5.0258|6.5396|8.9314|7.4176|7.7507|7.3874|5.5708|6.9938|8.2957|8.7801|9.7489|11.293|9.2947|9.87|10.0214|11.414|13.6242|14.3811|15.3803|15.2591|14.1237|13.5334|16.6669|16.3047|18.4832|21.9342|25.2725|28.3383|32.6372|34.0332|33.1139|33.7271|25.2436|28.1059|32.7049|35.9754|33.0115|27.9533|12.3154|13.8485|11.089|16.4036|10.9868|12.2643|16.6591|17.2723|21.2582|24.3243|18.3802|18.0041|15.3625|22.6758|19.7011|15.6811|15.3294|19.1214|17.2017|19.9767|20.623|23.9493|26.8764|29.1436|25.6789|28.6916|24.0348|25.5364|29.3664|28.6346|35.2491|34.4413|37.378|43.0422|44.4297|49.153|54.8552|54.8172|54.0189|52.964|52.2702|32.379|33.8996|38.7465|41.5026|45.323|48.8869|46.6155|45.5036|52.6124|52.7929|61.1942|48.1266|42.738|53.7078|49.5778|56.3102|61.1891|73.5247|81.4941|88.8823|107.5609|116.2862|114.2625|117.9885|121.6122|130.5497|126.2443|119.1134|138.3302|138.2269|144.3931|155.595|138.169|150.5511|171.1549|185.7505|186.5643|203.0152|203.844|240.3637|220.5378|269.9404|289.8178|287.6231|320.9927|280.4323|358.5272|437.0971|461.3293|452.2802|500.2178|566.7778|662.1901|586.5081|539.7866|504.1989|547.7299|573.6426|519.6268|504.4558|529.3497|580.0141|552.2383|618.1105|520.23|523.64|
2025-03-04 13:12:00|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438||
2025-03-04 13:12:06|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6243|2.0507|1.9027|1.9376|2.1872|1.7409|1.6536|1.4828|1.9721|1.6141|1.7642|2.1219|2.772|2.4528|3.3576|3.4152|4.4482|3.277|3.5971|3.876|3.4383|3.1688|4.1687|3.6867|3.692|4.0797|4.4892|4.7497|4.2427|4.3116|3.5472|3.1036|3.8161|3.6387|3.9346|3.4874|3.0186|2.9811|2.8781|3.5119|3.6909|3.0547|3.6919|5.8521|6.7986|9.5719|7.2218|6.2327|5.0782|6.8732|7.1362|6.9919|6.3404|7.0465|6.9902|7.4008|7.3927|8.1869|8.1462|10.6011|11.7157|12.7072|17.374|20.2641|26.739|26.2081|25.7319|24.8014|23.2868|22.3772|25.5882|26.2366|26.0058|32.1248|43.2348|47.315|32.2947|24.081|19.8458|24.6729|30.4043|35.4824|33.944|35.9791|34.0535|33.5346|43.5463|38.4731|26.1731|36.3811|41.0945|33.3857|41.5921|44.9065|47.678|49.0937|63.1939|62.7212|73.3897|87.5486|74.2635|69.1894|69.0397|66.0393|55.0214|53.6076|55.1098|63.4778|73.7358|77.2172|74.6249|69.3649|74.2686|82.9879|81.0749|95.9927|98.5599|67.4991|73.8325|72.4168|57.8816|65.5938|28.2231|40.1612|28.7187|40.251|58.9056|68.1455|66.74|75.9205|103.5391|97.8133|100.9401|119.107|107.0655|107.6139|120.0068|116.6939|124.3163|123.2294|121.1896|121.7143|120.54|
2025-03-04 13:12:09|usa_0091|DHR|total_return_price|0|0.0534|0.0767|0.079|0.0836|0.1184|0.1231|0.1184|0.13|0.1417|0.1486|0.1579|0.1463|0.1951|0.2299|0.1974|0.2299|0.4343|0.4389|0.5898|0.3158|0.4319|0.6827|0.5945|0.5248|0.6038|0.6316|0.613|0.5666|0.5573|0.7384|0.5759|0.5945|0.7245|0.7988|0.7477|0.7524|0.8731|0.8453|0.8174|0.966|1.042|1.2066|1.2874|1.4245|1.3888|1.5635|1.668|1.9613|2.1512|2.2941|2.4657|2.3927|2.7904|3.283|3.1256|3.5253|3.1499|3.848|4.3948|4.7863|5.6465|5.5688|4.5563|8.2524|7.9425|8.8388|8.0153|7.3438|7.7662|7.5222|7.5841|10.428|8.3254|8.549|7.207|9.2173|10.8587|10.1494|8.7021|10.0624|10.0772|10.4337|11.3301|14.0801|14.3347|15.9325|15.7594|17.6501|16.4271|16.1046|16.5723|17.1819|19.5845|19.8311|21.1816|22.3537|22.0573|23.3217|25.5624|27.1307|23.5232|23.9296|21.4974|17.55|16.8227|19.1703|20.9165|23.3832|24.8669|23.1198|25.3119|29.4192|32.388|33.0868|26.2092|29.4193|35.0466|32.6174|34.5637|35.0581|39.0017|39.7471|43.5506|48.5248|47.2364|49.6789|48.036|54.2803|53.8934|54.459|54.3485|59.3672|60.7854|64.8769|66.5576|66.2091|72.8841|72.0471|73.3694|79.525|84.0419|84.8589|93.5963|88.9849|114.0922|123.6803|125.1537|133.1624|120.2762|153.8448|187.5273|193.6363|196.4111|234.3851|266.1047|287.7916|256.8348|222.2327|226.6541|233.1643|221.6832|211.3675|218.5012|230.3465|248.918|249.315|277.6954|229.55|205.69|
2025-03-04 13:12:14|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7055|5.8627|7.355|8.6196|8.3937|9.5353|9.7468|9.1585|9.2177|10.9688|12.657|15.4299|20.4043|21.7556|23.0578|32.9425|37.2622|32.2622|26.9771|26.3086|23.7937|18.5617|17.3301|17.3433|25.3767|29.8544|22.2926|30.9892|31.5966|31.3207|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.2258|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|644.53|
2025-03-04 13:12:17|usa_0093|FDX|total_return_price|2|7.9659|7.4921|9.1953|7.7353|6.7108|8.6062|6.8645|7.5816|8.9136|9.9125|11.2444|14.651|12.8068|12.3458|14.0363|12.6531|13.2679|13.2935|9.016|9.2209|8.4013|8.9392|9.7844|10.3991|9.6564|11.3212|9.7076|10.2455|9.4771|8.0427|6.1217|8.4525|8.222|8.1196|7.1462|10.5016|8.3501|7.8634|10.015|11.5518|10.0406|12.2433|14.651|15.3426|15.6756|14.523|11.6544|13.3453|12.2689|14.7022|15.317|15.1633|15.7012|15.3426|18.1345|21.1056|21.4642|27.2273|27.4834|26.1003|26.2796|20.5165|26.587|39.1377|45.1313|34.7833|34.5784|28.6361|28.9947|33.0723|39.277|33.5477|32.7855|34.5067|37.5885|47.4242|44.2194|38.8445|43.1723|42.2515|52.6436|55.2548|59.9112|56.6457|60.7399|67.745|78.5848|80.9161|74.0494|67.5011|80.9917|89.046|90.7965|84.0198|96.0811|95.1556|93.0559|91.5223|82.243|73.6804|76.7599|69.4036|59.2844|36.3215|46.7371|58.0573|71.4679|71.819|70.8328|66.3152|77.6424|76.7051|79.8989|67.2684|71.1153|77.1518|76.5339|75.3598|77.2452|90.9635|83.2286|92.8918|120.1736|115.6449|125.1752|128.5897|155.1396|154.2674|151.1645|131.6135|138.7767|120.0209|144.9062|145.2332|169.1894|170.6932|171.8101|190.4672|206.1244|219.8975|222.7791|218.732|205.871|163.2123|139.6433|144.1184|146.0042|129.3272|120.2086|203.3814|265.8831|236.6487|293.4905|248.3102|215.9096|208.957|211.8466|199.8649|173.7068|195.0304|210.3596|253.3134|252.4297|243.9621|250.1111|295.8515|301.1819|262.9||
2025-03-04 13:12:22|usa_0094|CAT|total_return_price|0|0.7429|0.8236|0.7604|0.8236|0.8933|0.6536|0.61|0.5403|0.5599|0.5774|0.6166|0.732|0.9229|0.8769|0.6712|0.7159|0.866|0.9653|1.3317|1.129|1.1429|1.249|1.0662|1.1874|1.0757|1.1034|1.1723|1.1237|1.1993|1.0429|0.8469|0.9565|0.9873|1.0314|0.9438|0.9404|1.0794|1.1676|1.1387|1.1782|1.306|1.662|1.7605|1.9907|2.5219|2.2503|2.4494|2.5083|2.5477|2.9758|2.6594|2.7849|3.2655|3.2875|3.7025|3.7364|4.0262|5.4512|5.5125|5.0048|5.7368|5.5579|4.7388|4.9539|5.0115|6.6099|6.1048|5.3055|4.5023|3.9303|3.9917|5.7234|5.451|6.235|5.6549|6.6951|7.3902|6.4441|4.9805|6.2304|6.8056|7.8028|9.767|11.8907|11.426|11.5844|11.8548|14.516|13.7325|14.4483|35.7919|35.3543|44.1218|45.9076|40.7341|38.1325|41.8863|49.1413|49.4286|45.9437|49.851|47.2199|38.3523|29.0348|18.3696|21.9869|34.5874|38.6795|42.9477|41.3041|54.4606|65.1865|77.863|74.7536|52.0677|64.2395|75.8651|60.7299|61.9313|65.2632|63.3415|60.4646|61.5578|67.4966|74.3417|81.778|74.9948|69.8431|61.5686|65.7945|51.1676|53.7976|61.3482|61.3555|72.5366|76.4496|77.1005|90.0608|105.2722|133.8124|125.7318|116.3246|131.5478|110.3175|118.3842|119.805|111.8865|131.8444|104.3238|114.7718|136.3353|167.3975|214.3774|202.1212|179.2466|194.1035|210.2158|169.4569|156.6242|230.2045|220.9519|238.8582|266.3329|289.9397|360.9931|329.3539|388.2963|361.435|332.04|
2025-03-04 13:12:28|usa_0095|PNC|total_return_price|0|2.173|2.5169|2.7436|2.6811|2.3684|2.345|2.6811|2.8921|3.0719|3.7989|3.3142|4.419|5.5986|5.726|5.689|5.3832|6.0171|6.4384|6.1742|5.0417|5.3145|6.1329|6.0438|5.6214|5.8654|6.2962|6.9534|6.1731|5.9559|4.5732|3.4668|3.4507|5.3887|5.8767|6.7303|7.8871|8.3982|9.239|8.7469|9.9554|11.7776|11.6585|11.0441|10.5256|9.7687|10.7156|9.7085|8.036|9.4213|10.3362|11.08|12.9756|12.5232|12.259|13.913|15.858|17.0247|17.8792|21.1471|24.9099|26.3619|23.8222|20.0544|24.3606|25.2056|26.3313|24.2469|20.6513|21.1437|22.2079|31.0681|35.1901|32.8563|32.1377|28.1813|27.9109|30.7833|26.3842|21.4908|21.625|22.1077|25.7452|25.3402|29.4446|30.0942|29.0885|29.9305|32.0758|29.0059|30.9883|33.3141|35.8232|39.303|41.3119|42.9825|44.2785|43.358|43.4991|41.7523|40.6076|40.978|36.0445|47.6934|31.5857|19.1552|25.4613|31.9654|34.8045|39.4298|37.3746|34.3939|40.3071|41.8818|39.8576|32.4173|39.0617|43.9305|41.8923|43.5451|40.4889|46.4799|51.3025|51.2743|55.2479|62.3043|64.1469|61.9876|66.4643|68.3092|70.4592|66.0577|70.9861|63.361|61.3561|68.3727|89.3088|92.2315|96.2314|104.4768|112.4877|118.4911|106.3692|107.9689|93.3905|98.7583|111.3264|114.6055|131.5924|79.501|88.405|93.3863|127.9391|151.6963|166.0358|171.4211|176.7923|163.5265|141.0228|134.8213|143.9202|116.856|117.242|115.6631|147.8256|155.8531|151.4745|181.8137|191.2734|189.49|
2025-03-04 13:12:32|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7273|9.4479|11.7118|16.6768|13.4778|14.9239|12.9958|15.0722|14.7776|13.7466|11.3508|13.7141|13.4564|14.1156|14.3684|16.5431|17.5227|17.7647|18.8021|20.7752|19.5087|22.9839|24.8279|25.168|25.6549|25.0707|28.3813|30.7643|32.6618|33.5328|35.5288|33.081|30.7024|29.5892|27.347|17.4768|12.0365|16.1167|21.4764|19.3441|22.9991|21.0476|22.6573|25.2519|25.0608|23.6273|17.4661|17.9683|22.3164|16.9547|20.2489|19.3425|22.8646|27.1329|29.2453|32.6966|32.687|34.1989|34.5846|34.2014|32.435|35.1397|29.4891|31.541|28.6566|24.7563|29.1998|36.6474|35.0747|36.1018|38.1363|39.3437|36.9548|35.5669|37.3369|32.3685|35.2629|40.0931|39.625|42.831|22.6019|31.0812|34.0437|40.5364|53.1797|53.0011|52.5163|56.6598|64.0829|58.5198|60.6051|67.3803|54.9257|52.0899|63.3905|63.8286|70.3188|69.8975|77.2414|82.2225|85.7|
2025-03-04 13:12:35|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139||
2025-03-04 13:12:39|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3134|10.4966|12.4433|18.1687|19.5428|25.6499|21.9856|20.9413|27.0057|25.4667|27.2378|27.0546|25.2957|24.0621|26.5904|27.5065|30.0547|32.704|37.8216|39.6207|45.7721|48.2821|47.0023|50.661|56.0082|68.7511|88.9897|88.7361|95.3122|97.4503|100.7129|101.3373|112.7247|141.4029|133.6959|116.3228|128.2936|89.0387|87.0153|117.9402|146.341|157.2587|148.1648|98.1657|117.3717|132.1984|140.4042|134.9075|104.9655|127.4223|147.5981|123.4508|130.7222|152.7115|191.1063|192.2941|203.9237|239.7832|239.7818|245.2086|253.3649|277.4205|285.5105|271.6663|235.2235|270.8887|272.8408|276.1455|294.0035|310.5412|314.9441|349.0215|371.646|429.165|454.9683|421.3942|400.6176|336.4627|368.839|408.1259|390.6503|443.6777|391.2591|487.0797|507.5308|653.1163|686.5037|800.412|770.5436|845.0775|710.0389|569.9493|518.8081|672.7075|639.8017|665.7166|627.2268|792.8668|819.309|778.8316|944.8313|1025.11|966.47|
2025-03-04 13:12:42|usa_0099|BK|total_return_price|0|0.7694|0.8284|0.8638|0.9162|0.8179|0.7549|0.9096|0.9935|1.0941|1.2768|1.1385|1.5092|1.9429|1.9026|1.7198|1.7767|1.9954|2.0265|1.9278|1.2246|1.5144|1.6945|1.7462|1.8561|2.2339|2.5|2.5221|2.105|1.8141|1.7156|0.9648|0.999|1.6929|1.6059|1.8113|1.8553|2.5253|2.471|2.7166|3.3531|3.6178|3.7419|3.5954|3.6501|3.2897|3.7601|3.8912|3.9505|4.4225|5.4109|6.2851|6.637|7.0682|7.0908|8.1977|9.4846|10.3923|12.3801|13.7292|16.6153|18.1297|17.5835|15.9279|23.5176|21.0771|21.5557|19.7496|23.7259|24.7589|27.813|33.6447|33.2357|29.7573|29.1123|21.3181|24.9787|25.8376|20.8553|17.8691|15.0111|12.9366|18.293|18.6345|21.3333|20.4026|19.2239|19.1546|22.0864|19.3506|19.3102|19.867|21.667|24.6824|22.1889|24.4589|27.4898|28.4663|29.2461|29.5471|32.8125|28.2331|25.7403|22.317|19.5543|19.7051|20.5183|20.3618|19.7093|21.8259|17.5018|18.5866|21.5591|21.3842|18.4251|13.4373|14.4812|17.6622|16.1553|16.7542|19.1365|20.9428|21.1013|22.8184|26.5346|26.9258|28.7415|29.8275|31.3909|31.2815|32.7562|30.6744|32.4243|29.111|30.8366|31.8059|37.9524|37.9928|41.2073|43.018|43.9016|42.1776|44.3344|42.1384|39.1399|42.1536|37.1183|38.2603|42.8805|28.8853|33.4377|29.9631|37.3459|41.9332|45.7215|46.5829|52.4904|45.1164|38.217|35.5971|42.4434|42.6917|42.201|40.8041|50.3021|56.1164|58.753|71.0282|76.4091|88.35|
2025-03-04 13:12:47|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5866|3.7632|4.4982|4.6631|6.9599|5.6735|6.5551|6.8125|7.1608|8.6515|8.9703|9.1104|11.0654|13.1299|19.1803|30.1521|25.1466|27.9626|36.7416|40.6697|28.5011|35.234|35.0755|32.7651|51.3217|48.2295|40.6897|44.007|33.7744|39.6097|46.9063|44.8694|25.6926|21.884|22.1169|36.2667|42.0873|45.2428|55.702|50.3211|54.6157|62.2568|55.2966|59.1938|58.8499|63.9637|59.63|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|196.18|
2025-03-04 13:12:51|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|71.62|
2025-03-04 13:12:56|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:12:57|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7111|22.0028|30.537|34.8854|44.1404|42.629|38.2873|50.13|52.218|54.5747|57.2352|50.052|54.3429|54.6945|54.8357|58.4181|64.1107|56.4513|57.5072|63.8868|57.6854|59.6302|66.5169|76.4652|72.089|84.5528|87.0561|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|124.99|
2025-03-04 13:12:59|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:13:00|usa_0107|ADP|total_return_price|0|1.0252|1.1786|1.0113|0.9904|0.9276|0.9904|1.088|1.088|1.2101|1.4925|1.3809|1.6513|1.9609|1.9915|1.7935|1.9971|2.6339|2.7187|2.8609|2.5689|2.4396|2.333|2.1325|2.2492|2.1271|2.348|2.7534|2.8887|3.1568|3.279|2.9566|3.2065|3.8609|3.9122|4.1971|5.5119|5.5263|5.207|5.7867|6.505|6.4132|5.9088|6.2041|6.8393|6.361|6.6144|7.0252|7.3291|7.9137|7.9222|8.6082|9.4091|10.0083|9.8465|11.1504|10.9926|10.767|12.0201|12.925|15.9068|17.6808|18.8909|19.5|20.9641|21.681|23.1043|23.4805|28.4017|25.6255|28.3482|35.449|33.6186|28.9317|26.4949|25.0769|31.4679|31.2003|23.3777|18.727|21.2079|16.7103|18.4472|19.5981|21.7414|23.1368|23.1892|22.9286|24.704|25.1385|23.5649|24.2635|25.9897|25.982|25.911|27.1658|28.4132|28.0701|31.4457|29.9526|29.2258|28.0244|27.888|28.6388|26.5786|23.9832|24.3843|27.2724|29.9519|31.3501|28.619|30.1355|33.4416|37.3404|38.5997|34.8087|40.1775|41.3585|42.0312|44.596|43.6077|50.1604|53.456|56.522|63.4846|61.0804|63.0585|66.4626|67.0801|69.3054|65.3121|65.8304|69.8309|74.4052|76.6644|74.0385|86.7929|86.9388|87.491|93.8439|101.1495|98.486|117.0094|132.0389|115.5681|141.5266|147.183|144.4101|153.3678|123.7067|135.5482|127.8381|162.3502|174.5473|184.8147|186.8716|231.5138|214.7019|199.1307|215.3685|228.5344|214.2123|212.7079|233.9931|227.9651|245.7864|236.2655|275.3035|292.73|318.64|
2025-03-04 13:13:04|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2761|2.9088|4.3258|3.3463|3.4806|5.7007|6.2625|10.2055|8.7387|5.7056|10.2751|10.8966|10.5859|10.9165|12.6991|12.888|16.928|17.2487|7.1028|6.4813|10.0887|10.3944|14.7576|17.2785|21.3333|23.1507|27.8097|35.8821|34.2114|39.6088|32.2101|29.0378|37.2867|30.9173|36.9934|42.8357|40.6828|43.507|53.0437|60.6314|54.426|53.9487|57.5585|56.1365|67.4532|72.3658|77.7855|70.4068|75.7867|80.918|74.6431|78.6607|84.2793|89.0626|99.0368|113.2773|116.6684|146.3426|140.0179|151.6629|165.0382|155.8794|149.6541|181.2974|156.7545|189.7402|248.9097|215.556|232.9091|238.7763|293.4709|224.8044|169.1353|172.8446|164.352|167.037|189.611|233.0682|195.9655|279.5287|275.0147|246.9601|290.129|343.57||
2025-03-04 13:13:07|usa_0109|GD|total_return_price|0|1.0301|1.2861|1.2772|1.3844|1.0867|1.2504|1.429|1.6553|1.7386|1.7714|1.6583|1.6374|2.0354|1.8393|1.7242|1.6446|1.7531|1.6364|1.7127|1.2076|1.3223|1.3308|1.2766|1.2917|1.3902|1.5023|1.5079|1.1713|0.9864|0.8497|0.6341|0.6876|0.9278|1.1721|1.3085|1.5281|1.8523|2.0762|2.4761|3.0327|4.4164|4.9589|5.8986|5.9434|5.5042|5.3234|5.7475|5.7606|6.2744|5.9708|7.4448|8.0797|8.0446|8.5856|9.6011|9.9209|9.5373|10.6452|12.5031|12.4361|12.423|13.4612|14.6167|17.2333|18.8397|20.2689|18.4393|15.6396|14.8148|15.6375|18.8911|23.5565|19.0199|23.6894|26.9904|24.4165|28.9085|32.8277|25.1767|24.6664|17.1801|22.7494|24.6008|28.6013|28.3644|31.7677|32.6635|33.5817|34.4906|35.5518|38.8006|37.1386|41.8126|42.9315|47.1707|49.0868|50.5863|51.9837|56.3463|59.5687|55.9971|56.7889|49.8605|39.2149|28.501|38.5341|44.9414|47.6999|54.312|41.7179|44.7456|50.8886|55.2302|54.4464|41.5655|48.9237|54.4164|49.2756|49.7795|52.9463|53.8941|60.3588|67.9218|74.6456|85.59|92.1226|100.9908|109.923|108.9034|114.8281|111.7971|111.8677|107.5495|115.3128|128.4971|143.7011|156.4783|166.3337|173.3436|172.2323|187.7611|159.1293|175.6207|135.4763|146.7117|158.5346|160.2183|155.5203|117.3411|133.6447|124.6996|135.0848|165.9994|173.2408|181.5384|194.2181|225.9607|209.5832|200.982|236.3405|218.5464|207.2327|214.1521|253.1818|276.8938|285.7915|299.1619|262.0982|254.04|
2025-03-04 13:13:12|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.87|
2025-03-04 13:13:16|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:13:17|usa_0112|KMB|total_return_price|0|1.1979|1.4316|1.5474|1.5495|1.5326|1.3558|1.5326|1.6042|1.6379|1.9916|2.0632|2.2774|2.9472|3.1634|2.831|2.8005|3.9815|3.9029|4.1433|3.6059|3.9057|4.5406|4.2337|4.3285|4.5847|4.6327|5.1688|5.6911|5.0611|5.6677|5.4535|6.7737|7.14|7.8342|7.4027|8.4646|8.9465|9.9268|9.2155|10.1661|9.5113|8.6831|8.676|9.2648|9.5226|9.6019|10.7539|9.5858|9.9841|11.2515|12.7076|15.7659|14.2582|14.9067|17.1121|18.5903|19.5103|19.6104|19.3936|19.6386|20.0558|18.4531|16.4071|22.1898|19.6314|23.4506|21.7069|27.0933|23.4009|24.0893|23.5478|29.9524|28.8625|23.9033|26.6367|25.8249|28.0623|27.0458|24.843|20.9517|20.2263|23.3595|23.1534|26.8324|28.8423|30.3092|29.9021|31.1919|31.3756|30.0931|28.8372|29.1246|28.4687|30.6499|32.7286|34.2839|34.8396|34.2891|36.3069|36.1233|33.944|31.7402|34.7613|28.5771|25.3286|29.1387|33.1298|36.1252|36.0661|35.1719|38.1317|37.3689|39.1272|40.3477|43.5108|45.5431|46.2392|52.9376|54.7123|54.3402|63.622|63.6276|62.2831|69.6046|74.048|75.2935|73.4183|82.8743|77.4457|77.2487|80.1648|94.2742|100.3148|103.2594|95.4212|87.0284|101.1169|99.9212|91.8155|94.894|87.3946|84.4315|91.8714|92.94|101.9687|110.5412|118.6716|115.7796|108.4141|120.7552|127.0142|116.8821|121.6024|118.0228|117.7897|128.1778|111.4519|123.3964|103.6966|126.1532|125.9317|130.6768|115.4635|117.2237|126.0189|135.8508|141.0235|131.04|143.35|
2025-03-04 13:13:21|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1501|15.2548|18.874|19.2994|22.374|18.5425|17.9749|14.8057|23.1309|37.3689|31.5507|28.5234|28.6653|14.0015|15.6439|10.5125|7.1673|4.1626|2.6111|1.2034|2.6716|4.1777|6.698|7.6819|8.189|8.5901|11.5039|11.6175|13.9258|13.7972|15.9087|18.8831|20.5103|22.9474|23.5528|27.6246|28.2149|29.4789|31.7872|32.9528|32.2413|29.6756|31.9764|27.2235|22.1905|23.0306|23.8631|27.5489|32.703|32.2489|33.6793|38.7956|39.0832|39.2194|39.6054|40.7179|45.6875|47.9792|53.5709|54.8834|59.5916|59.3217|56.8245|57.7836|62.4517|64.0556|70.9547|74.1112|78.5416|74.8072|74.7998|70.9027|78.5424|82.9333|92.9462|93.1723|87.3583|100.4687|110.4797|114.6818|120.3054|122.5568|122.8933|124.54|136.334|169.8336|177.7764|193.1064|201.5918|191.0043|228.6845|214.8528|200.6196|213.6689|243.8617|240.7093|266.5957|228.9715|235.5953|197.9041|198.1654|191.1315|184.2519|156.2351|208.8089|191.118|191.2768|228.8472|183.41|209.61|
2025-03-04 13:13:25|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|117.17|
2025-03-04 13:13:29|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|90.85|
2025-03-04 13:13:34|usa_0116|KR|total_return_price|0.69174311926606|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|62.89||
2025-03-04 13:13:40|usa_0117|HAL|total_return_price|0|3.9403|4.7226|4.9399|4.6792|4.9689|3.8969|3.81|3.1513|3.3863|3.2342|2.8196|3.0407|2.5529|2.5413|2.5146|2.8479|4.125|4.5112|4.6749|2.9864|4.1217|3.6034|3.1274|3.5035|3.8037|4.219|4.8238|5.5171|5.8902|6.2816|6.7391|6.0207|6.1329|4.87|4.5832|3.8586|3.144|3.6727|4.7618|4.0316|5.1215|5.421|5.3132|4.5988|4.2542|4.9685|4.6616|4.9401|5.4636|5.406|6.3539|7.7507|9.1682|8.9869|8.3987|9.8835|11.157|13.0931|17.2267|17.2457|16.7096|14.876|9.5799|9.9751|13.0205|15.3497|13.9474|13.7352|14.0412|16.2035|16.8441|12.5198|12.7315|12.3666|7.8687|4.5984|6.0378|5.6768|4.6358|6.7634|7.5396|8.41|8.9131|9.6076|11.2732|11.2659|12.6056|14.7273|16.2786|18.0509|25.9188|23.484|27.7362|28.2457|21.7056|23.7437|24.3286|26.5108|29.5884|29.2844|30.4543|41.1693|25.1762|14.2036|12.1519|16.3267|21.4704|23.895|23.9987|19.6225|26.514|32.8136|40.1314|41.1386|24.6705|27.9706|26.968|23.1374|27.5323|28.4269|33.2163|34.3959|39.7995|42.0699|48.9465|59.1573|53.8622|32.9855|36.9564|36.4186|30.0309|29.0493|30.6511|39.0278|38.8363|46.9621|42.8711|37.3568|40.4475|43.121|41.5798|40.0649|36.2004|23.7406|26.323|20.6012|17.2418|22.5778|6.3871|12.1482|11.3093|17.785|20.2336|21.8425|20.4711|21.6964|36.0557|29.9444|23.603|37.8501|30.5655|32.0341|39.4852|35.4001|38.7898|33.4076|28.8943|27.19|25.01|
2025-03-04 13:13:44|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2258|0.2899|0.5682|0.5191|0.4875|0.5916|2.0447|2.3382|1.2416|1.459|1.3585|1.1247|1.5881|0.838|1.5331|1.575|2.0108|2.15|2.7022|2.5181|2.7373|4.0919|5.1222|5.0784|5.7036|6.8483|9.5014|10.3701|10.5788|10.4576|11.2837|13.3532|15.1219|16.6124|17.3194|19.8132|16.8346|17.9097|15.2364|12.9424|14.5945|10.2489|8.1075|9.3331|11.9862|17.3553|20.3496|22.886|22.473|28.942|32.9015|36.5422|32.9239|28.1474|28.8702|34.5445|26.9353|31.3752|33.1674|34.3968|28.1205|36.8655|45.3321|45.4309|43.9135|40.1965|47.2805|56.0165|54.8493|56.214|53.8886|56.2948|51.3926|42.8361|50.3062|53.4397|59.7558|65.4208|64.1777|72.9232|71.7441|70.2604|57.976|66.3496|58.2467|55.5557|57.3545|43.1105|52.9314|64.8825|76.813|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|83.51|
2025-03-04 13:13:47|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.86|
2025-03-04 13:13:52|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-04 13:13:56|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7886|7.4082|10.5094|14.6607|17.6551|17.2569|12.4565|17.1443|22.3169|21.9017|27.6667|31.4162|36.7136|38.4086|42.0032|46.4272|53.5563|59.5585|65.0576|49.6039|53.4005|64.0199|50.0879|54.3261|53.6759|50.2475|50.0835|57.3102|59.6515|53.1584|66.8835|74.323|70.3965|75.7101|71.3736|55.496|59.7558|62.2608|64.7525|69.3479|37.016|50.1593|54.2466|70.1456|82.8525|82.0138|77.6158|72.0287|86.5052|79.645|64.846|72.4348|81.7824|82.3886|88.6114|90.6254|98.5671|92.9552|92.4296|74.35|73.41|
2025-03-04 13:13:58|usa_0123|WMB|total_return_price|0|0.5748|0.6358|0.7065|0.7097|0.7193|0.6744|0.7771|0.7643|0.783|0.755|0.7585|0.8107|0.6518|0.6636|0.5337|0.6824|0.9523|1.0369|1.073|0.7273|0.8694|1.002|1.0572|1.0065|1.0077|1.2658|1.4298|1.3383|1.1334|1.0679|0.9417|0.9516|1.1839|1.1987|1.3672|1.4853|1.4017|1.1549|1.4137|1.6044|1.9928|2.2833|2.643|2.0686|2.058|2.4772|2.6176|2.213|2.729|2.9656|3.3485|3.7988|4.4016|4.3625|4.5337|5.0458|6.049|5.9766|6.4427|7.8681|8.925|9.4712|8.1225|8.8727|11.3025|12.2236|10.7992|8.8703|12.8033|12.2029|12.4206|11.8023|12.7186|10.4083|8.6841|8.1978|7.6494|1.9883|0.7534|0.9049|1.5401|2.6605|3.177|3.3161|3.2358|4.0319|4.0998|5.5414|6.4195|6.5057|8.6142|7.9997|7.4201|8.1438|8.3583|9.1825|10.0473|11.2066|12.1193|12.7759|11.818|14.4948|8.5437|5.2821|4.2029|5.8113|6.7047|7.9643|8.7793|7.0032|7.3836|9.6135|12.1879|11.9222|9.686|13.2665|15.292|14.4522|17.7077|16.7473|19.3562|16.9512|19.1761|20.5618|21.8447|31.6172|30.3597|24.9509|28.4336|32.6554|21.2614|15.185|9.8459|13.6538|19.5321|19.9196|19.1231|19.7718|19.7927|20.3218|16.7771|18.5362|18.8079|15.4699|20.4333|20.2255|17.623|17.6634|10.8068|14.8205|15.6084|16.2157|19.4871|22.1627|22.0183|22.436|29.1673|27.5591|25.6079|29.802|27.4593|30.4363|31.8418|33.3355|37.7892|41.6904|45.2571|54.12|57.6|
2025-03-15 09:53:30|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|213.49|
2025-03-15 09:53:35|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|111.9|
2025-03-15 09:53:40|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|388.56|
2025-03-15 09:53:44|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|162.81|
2025-03-15 09:53:49|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|514.6|
2025-03-15 09:53:53|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949|70.85|
2025-03-15 09:53:58|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|197.11|
2025-03-15 09:54:03|usa_0007|JPM|total_return_price|0|2.541|2.5064|2.1847|2.3236|2.3963|1.9012|2.4161|2.7329|2.9706|3.2676|2.6537|3.6461|4.4478|4.2253|3.6271|3.5831|3.7644|3.6693|3.3897|1.9553|2.0095|2.9426|3.1405|3.1059|3.7|3.7434|4.3437|3.2426|2.6015|2.9077|1.8216|1.2877|2.111|2.6241|3.1449|2.6733|4.1575|4.7513|4.2148|5.0289|5.2997|5.408|5.9979|5.3986|4.9454|5.2858|4.8656|5.0481|5.3734|6.7256|8.7577|8.5223|10.3145|10.4127|11.9068|13.3749|14.1369|14.7124|18.0009|16.7913|20.8003|23.411|13.4362|22.3184|25.7101|27.4677|24.049|24.9249|28.1311|22.4095|22.6275|22.4135|22.3104|22.344|17.2366|18.5271|18.3418|17.6214|9.9734|12.8256|12.8527|18.7919|19.064|20.5947|23.7413|22.1196|22.8679|22.6443|20.2604|20.8893|20.2623|23.9406|25.3311|25.759|29.0361|30.0788|30.3422|30.6011|29.1655|28.01|27.8028|22.3909|30.818|20.9677|17.8915|23.001|29.592|28.1741|30.2929|24.8104|25.8283|28.8242|31.3608|28.0016|20.7276|23.083|32.1503|25.1468|28.7274|31.4339|34.1627|38.237|37.7132|42.9816|44.9124|42.8951|45.1591|47.2294|46.0141|51.8098|46.9228|51.1837|46.2128|48.8504|52.7563|68.8607|70.4854|73.7635|77.5044|87.2869|90.2276|85.927|93.5576|81.5052|85.2057|94.8225|100.5248|120.0222|78.0127|82.3517|85.1079|113.3792|136.8066|140.6045|148.8246|144.8371|125.4344|104.3858|97.725|126.5279|123.8601|139.3262|139.8779|165.2792|195.8235|198.8931|208.4989|238.4783|232.44|
2025-03-15 09:54:08|usa_0008|PG|total_return_price|0|1.3953|1.2661|1.2776|1.3063|1.1082|1.203|1.2833|1.3092|1.2747|1.292|1.2948|1.602|1.7077|1.8755|1.6|1.8206|2.211|2.3735|2.4638|2.0995|1.9311|1.9392|2.0207|2.2166|2.3787|2.8113|3.1345|3.6978|3.5893|4.6454|3.9053|4.6733|4.6214|4.225|4.6639|5.1898|5.6838|5.1416|5.5491|6.0597|5.6671|5.9424|5.4619|6.5932|6.2224|6.2441|7.0205|7.3416|7.8895|8.5618|9.2261|9.9956|10.2531|11.0162|11.9161|13.2155|14.1479|17.4806|17.1517|19.8912|21.095|22.837|17.8484|23.056|24.8116|22.679|23.908|28.0327|14.4322|14.758|17.3777|20.443|16.3961|16.8142|19.2896|21.0849|24.1218|24.3118|24.4575|23.6233|24.5954|24.7441|25.8868|27.9888|29.5261|30.8633|30.7595|31.4535|30.4015|30.4148|34.4595|33.7144|33.7298|32.7223|36.6809|38.2265|37.7463|36.7709|42.5068|44.5884|42.7687|37.3293|43.048|38.4308|29.4791|32.2658|36.8645|38.8836|40.8681|39.041|39.3399|42.5243|41.0214|42.6844|42.77|45.5279|46.2354|42.4918|48.5355|47.8969|54.8072|55.1594|54.5617|59.2217|59.0756|58.0623|62.3611|68.3546|61.9254|59.6047|55.2539|61.5394|64.3427|66.7293|71.2868|67.2984|72.4863|70.8461|74.5395|75.8406|65.9388|65.525|70.4991|78.548|89.6169|95.1067|108.5816|109.7319|97.2155|106.3777|124.4351|125.2608|122.656|122.9848|128.2249|150.9659|141.7784|134.167|118.5659|143.3459|141.5142|145.3209|140.5695|142.1159|158.345|161.9895|171.145|166.6344|167.97|
2025-03-15 09:54:12|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985|25.72|
2025-03-15 09:54:17|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|157.02|
2025-03-15 09:54:22|usa_0011|VZ|total_return_price|0|||1.0356|1.02|1.1001|1.061|1.1998|1.2564|1.2994|1.4479|1.3444|1.6954|2.0105|2.2814|2.1443|2.2802|2.3147|2.3715|2.7038|2.3295|2.4091|2.6594|2.7068|2.7168|2.9125|3.3962|3.9264|4.4334|3.8017|4.0529|3.9093|4.4961|4.3623|4.0671|3.9745|4.2815|3.7364|4.0778|4.5405|4.8458|5.37|5.7704|6.275|5.9013|5.2206|5.7352|5.5038|5.2422|5.6576|6.0796|6.7557|7.4553|6.976|7.2811|6.9283|7.5898|7.209|9.1261|9.7854|11.1833|12.6859|11.4178|12.2333|13.751|13.2653|16.9154|17.5367|16.144|16.1442|13.512|12.9886|13.558|13.4401|14.7121|14.9985|13.2584|12.9888|11.246|7.8949|11.2979|10.4086|11.7578|9.7728|10.7047|11.281|11.3012|12.4451|12.9365|11.4589|11.2942|10.8256|10.1156|11.6038|11.5605|12.9924|13.6861|14.0994|15.4843|16.8276|16.7732|14.1437|13.9073|12.7728|13.727|12.4199|12.829|12.8503|14.3053|13.6015|12.4894|15.8197|17.6242|19.2325|18.8178|18.8434|20.8295|20.1064|23.6809|24.5566|23.574|27.0897|28.037|26.2593|27.9595|27.3604|28.456|29.3855|27.8064|29.248|28.3496|26.7758|28.813|34.1274|35.6101|33.4831|34.7768|32.0996|29.7571|33.4074|36.1582|33.0395|35.1972|37.785|40.2284|42.7519|41.7311|44.5541|45.7934|40.49|41.9918|45.8216|45.733|45.7502|44.5561|43.4319|42.2796|41.949|42.3015|32.0472|33.8141|33.9007|32.9549|29.233|34.7302|39.3065|39.2576|43.4508|39.2942|43.57|
2025-03-15 09:54:27|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.64|
2025-03-15 09:54:32|usa_0013|T|total_return_price|0||||||0.3151|0.3352|0.367|0.3877|0.4357|0.4046|0.4435|0.4932|0.5949|0.5878|0.6347|0.6748|0.6854|0.7891|0.6291|0.6785|0.7589|0.7897|0.806|0.9144|1.0596|1.2017|1.3702|1.2286|1.1903|1.1771|1.2797|1.3041|1.2644|1.3439|1.5807|1.4269|1.5396|1.7559|1.9243|2.0585|2.0686|2.3249|2.2697|2.2352|2.4398|2.4127|2.3213|2.4462|2.8108|3.2848|3.4537|3.2043|3.0336|2.9992|3.2705|3.3823|3.9863|3.9963|4.8087|5.7398|5.3326|5.9623|7.2526|6.4197|7.9414|7.0794|6.7588|5.8826|6.1894|7.0678|6.8109|6.409|5.797|6.8752|5.758|5.5509|4.5657|3.0432|4.1756|3.1267|4.0641|3.6086|4.3238|4.1331|4.1522|4.5208|4.5589|4.2625|4.3501|4.4696|4.6495|5.2259|5.4793|6.4995|7.2336|8.0903|8.6184|8.8887|8.83|8.2428|7.3505|6.1921|6.4536|5.818|5.8545|6.5113|6.8952|6.4834|6.2005|7.5019|7.8554|8.3429|8.7228|8.0655|8.7276|9.1896|10.6905|11.4894|10.432|11.5488|11.3203|10.9981|11.6379|11.8142|12.12|12.2868|11.9171|11.8024|13.0856|12.2151|13.1471|15.2461|17.096|16.3065|17.3541|17.2163|15.8819|16.7738|16.9278|15.7951|14.4962|15.4735|13.4116|15.0622|16.4378|18.9354|19.915|15.1193|16.047|15.4843|16.0029|17.2403|16.7651|16.1179|15.0597|14.858|17.7143|13.1369|16.0455|17.0195|14.3015|13.7073|15.6055|16.6346|18.3571|21.4498|22.4851|26.58|
2025-03-15 09:54:37|usa_0014|MRK|total_return_price|0|0.6531|0.7152|0.7427|0.6964|0.7239|0.7123|0.6358|0.6849|0.7641|0.8206|0.7887|1.0059|1.288|1.553|1.4716|1.861|2.3321|2.5816|3.146|2.423|2.4159|2.6136|2.7033|2.7236|3.0756|3.1972|3.6459|3.7539|3.3907|4.2576|3.765|4.4773|5.2878|5.8509|6.592|8.4752|7.5255|7.518|6.9013|6.7678|5.5586|5.619|4.915|5.5451|4.846|4.896|5.9201|6.3928|7.2041|8.3614|9.6036|11.3215|10.7984|11.2746|12.3619|14.0639|14.9571|18.259|17.9286|19.1164|23.209|24.3215|23.6563|27.0345|29.4824|27.2102|24.0684|26.4222|24.5984|30.4632|29.7425|37.5579|30.5883|25.8822|27.1198|24.0743|23.7156|20.9983|19.1047|23.8132|23.2132|25.8315|21.7606|20.0435|19.3286|20.9444|14.6809|14.5046|14.7919|14.2495|12.7685|15.1279|16.9479|17.7385|20.6009|21.6266|22.1065|25.1189|26.2815|29.7487|19.6066|19.6768|16.6672|16.298|14.5935|15.4772|17.731|20.7032|21.3946|20.2644|21.5651|21.3504|19.7952|21.4031|20.0824|23.4447|24.1593|26.5682|28.9835|26.5778|28.9844|30.7533|31.8188|33.7685|38.6161|39.662|40.9534|39.5443|40.3646|40.2974|35.276|38.0679|38.4828|42.2601|46.1334|43.8669|47.7052|48.4894|48.8116|43.2788|42.2787|47.4963|55.9062|60.6598|66.4965|67.5099|68.2481|74.2672|63.3716|64.224|69.4172|69.0219|65.6473|70.0512|68.2615|70.3128|75.9458|85.0779|81.0133|105.0624|101.4448|110.7616|99.4942|106.1234|129.2589|122.0006|112.6582|99.48|94.57|
2025-03-15 09:54:42|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|40.89|
2025-03-15 09:54:48|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|69.16|
2025-03-15 09:54:52|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:54:53|usa_0018|C|total_return_price|0|||||||||||||||9.0874|8.3377|10.1801|10.6003|13.0082|9.1437|10.5862|11.2852|9.619|8.9771|8.9517|9.242|11.6093|11.8866|11.4867|14.2737|8.6015|9.6495|12.9202|11.7951|15.1514|16.8646|17.2913|16.5721|18.9849|21.0907|30.298|34.691|42.0998|34.3734|31.2614|28.7056|29.3914|29.0628|34.8621|47.2405|57.9562|55.2722|65.9747|68.4597|75.2044|114.2565|120.3505|134.3376|149.5175|141.4184|159.2263|167.7078|104.6294|139.8867|181.1128|202.5939|188.2201|238.3318|255.1328|259.8288|311.7589|295.2587|260.7401|307.1527|236.168|295.4027|290.7643|228.4621|175.7536|209.61|206.3632|257.6946|276.1482|296.716|318.6213|289.6302|276.6831|304.9192|286.9555|297.9791|296.3401|319.0172|313.7902|323.8907|336.8103|381.4308|355.0514|358.2685|329.7984|210.757|155.1234|122.9325|153.0418|50.6971|19.1608|22.4931|36.6555|25.0681|30.6724|28.4761|29.6122|35.8224|33.4746|31.5436|19.4092|19.9425|27.7131|20.7893|24.8259|30.0237|33.5836|36.423|36.8401|39.582|36.1638|35.7914|39.386|41.1344|39.1738|42.0421|37.7893|39.4554|31.8705|32.3933|36.2227|45.7301|46.162|51.7478|56.5426|58.0895|52.9088|52.7024|56.8545|41.5419|49.9983|56.6364|56.2881|65.5617|34.7949|42.6613|36.3552|52.6431|62.6408|61.3424|61.3026|53.1333|47.3533|41.2024|37.7003|41.3947|43.3372|43.0181|38.8762|49.2526|61.1287|61.8743|61.623|69.9059|68.78|
2025-03-15 09:54:58|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382||
2025-03-15 09:55:03|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|24.05|
2025-03-15 09:55:09|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|111.44|
2025-03-15 09:55:13|usa_0022|CMCSA|total_return_price|0|0.1932|0.2427|0.2118|0.2303|0.1809|0.2226|0.2614|0.2954|0.3727|0.4518|0.4132|0.4936|0.5686|0.6158|0.5621|0.5688|0.7261|0.7808|0.8184|0.8187|0.8325|0.8306|0.7939|0.8384|1.0582|1.1903|1.3666|1.2613|1.0086|1.0195|0.7093|0.9949|1.2051|1.0928|1.2184|1.2774|1.0979|1.3384|1.2255|1.486|1.7946|1.6909|2.394|2.7996|2.095|2.0833|1.7675|1.7843|1.8088|2.117|2.3161|2.0565|2.0294|2.1491|1.8035|2.0674|1.9233|2.4623|3.0136|3.7517|4.0854|4.6816|5.4913|6.7648|7.2457|8.4386|8.5123|11.281|9.6904|9.1603|9.5874|9.7346|9.7052|10.1205|8.3768|8.4828|7.882|5.7023|5.0261|5.5539|6.7368|7.1114|7.2622|7.7264|6.7768|6.6213|6.6543|7.8419|7.9597|7.2269|6.9229|6.1076|6.1642|7.7147|8.6949|9.9744|9.172|9.939|8.5464|6.454|6.8583|6.7271|6.985|6.0269|4.887|5.2051|6.1059|6.1258|6.8801|6.3786|6.6749|8.1543|9.2146|9.488|7.868|9.008|11.4016|12.2766|13.7262|14.4755|16.2656|16.2519|17.7215|20.4893|19.8203|21.3508|21.4797|23.1692|22.7446|24.322|23.0036|22.9192|24.9182|26.7136|27.3|28.6459|31.189|32.5603|32.1922|33.6452|28.8189|27.8296|30.2099|29.3683|34.4829|36.6577|39.2784|39.366|30.4351|34.7123|41.1952|46.8984|48.6504|51.5018|50.7344|45.8565|42.8697|36.132|27.1891|32.7058|35.7313|39.4632|42.409|42.2156|42.012|38.2317|41.1138|37.2171|35.43|
2025-03-15 09:55:18|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|165.49|
2025-03-15 09:55:21|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|167.62|
2025-03-15 09:55:24|usa_0025|IBM|total_return_price|0|8.3897|9.915|10.4613|10.0593|9.3997|8.7195|10.2449|10.1521|10.4716|10.2036|10.214|12.8215|12.5852|12.2632|11.3585|10.2276|12.9051|14.066|13.1434|10.1671|9.5751|11.4486|10.4659|11.1607|10.0827|10.4555|10.3249|9.0097|10.2908|11.5275|10.5598|11.3501|11.5534|9.9759|10.7787|9.3782|8.9226|10.6025|8.87|5.6381|5.7578|5.6527|4.8369|6.5405|6.3533|6.8642|8.1687|8.6542|9.7041|11.3748|11.224|10.8817|13.264|11.8578|14.9771|18.2581|16.5816|21.8469|25.7273|25.4302|25.3164|28.0369|31.3133|45.2662|43.489|63.4991|59.6912|53.1876|58.1764|54.0847|55.5999|42.0647|47.6543|56.059|45.5649|60.1681|51.8032|35.9377|29.172|38.8473|39.3935|41.5173|44.5446|46.8272|46.4815|44.7634|43.5828|50.211|46.6367|37.974|41.1583|42.28|42.5305|39.7667|42.5942|50.6723|49.3201|55.2949|62.1174|57.2142|61.1842|63.2552|62.6719|45.3604|52.5191|56.9103|65.5074|72.0276|70.9|68.6294|74.941|82.373|91.9069|97.1391|99.4705|105.0359|119.671|112.6668|120.039|111.3466|124.5362|112.1282|109.2177|111.2494|114.8229|108.7893|114.6322|97.579|98.3326|100.4458|90.3002|86.5642|96.2826|97.4678|102.9306|108.5792|114.8536|102.4964|97.7361|104.4365|105.5204|97.1949|106.3934|81.0469|101.8324|100.7613|107.5675|100.3764|83.979|92.7128|94.6849|99.4494|106.7536|118.8066|113.9563|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752|248.35|
2025-03-15 09:55:29|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|148.59|
2025-03-15 09:55:34|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|197.95|
2025-03-15 09:55:38|usa_0028|ORCL|total_return_price|2||||||||||||0.0515|0.0583|0.041|0.0533|0.0955|0.1351|0.1327|0.1079|0.15|0.1661|0.1835|0.171|0.2231|0.3024|0.3718|0.4759|0.4437|0.3917|0.2305|0.1562|0.1785|0.1488|0.2231|0.2677|0.3967|0.295|0.3471|0.4412|0.6495|0.828|1.0213|1.2543|1.3088|1.3584|1.693|1.636|1.8673|2.0673|2.3871|2.6994|3.0935|2.9559|3.1456|4.3725|3.5025|4.1941|5.1032|4.459|3.2961|3.1623|2.6687|4.5845|7.4791|4.9819|7.3536|13.6279|29.8158|28.8872|36.5169|21.2827|15.2593|12.2877|9.8061|11.2678|13.3479|6.3607|7.7019|9.7579|9.6053|10.4486|10.304|9.6535|10.3362|9.1556|8.0071|10.2318|10.4004|10.2799|10.4325|10.1193|9.9748|11.4204|12.5769|15.2994|13.1953|15.5645|16.2873|16.207|15.0987|18.3433|17.6124|12.9222|12.4805|15.774|17.661|17.8654|19.9852|18.3339|17.783|22.0565|26.8747|28.003|23.011|25.7513|24.0841|21.8356|26.1628|26.6489|28.6785|28.2932|26.7871|29.7784|33.1068|35.6762|35.3628|36.2239|37.5298|37.3778|31.9962|33.7516|31.9862|35.0908|36.1135|35.3475|37.605|40.2499|44.7989|43.8407|45.4557|42.0857|43.9329|44.2732|47.5205|46.3324|47.8622|51.8434|45.878|50.1128|53.5535|54.2403|60.8529|74.5975|84.7524|86.5835|72.7593|69.15|71.6129|80.6013|85.1616|103.6591|118.2114|114.5245|110.4867|116.312|140.6274|184.3868|166.06||
2025-03-15 09:55:42|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0535|0.0547|0.0587|0.0679|0.1347|0.1369|0.1807|0.2244|0.3458|0.336|0.4913|0.5523|0.8147|0.7594|0.9551|0.9436|1.3347|1.1162|0.7733|1.1095|1.2294|1.4682|2.0527|2.8536|3.0653|3.8201|3.8109|4.5565|5.1364|3.8109|5.8591|6.0409|6.966|8.0913|10.5767|10.4489|18.485|18.8992|20.5872|24.5224|36.4522|45.5238|43.3698|35.7066|24.8123|11.2538|12.7384|11.2074|13.1228|9.7095|8.7419|7.4097|8.8612|9.9415|12.9173|13.8717|17.0397|13.8585|13.8651|12.7318|11.9563|11.446|12.692|11.5653|12.3076|13.885|11.8503|15.9926|17.6429|17.7224|19.1606|21.9111|16.2378|16.9933|14.5742|11.7774|9.9216|12.8047|14.5875|15.1177|14.8924|17.8483|15.29|15.1509|14.0175|11.6524|10.6618|12.42|13.2111|13.6055|10.8173|11.7139|14.158|14.5153|17.8805|15.8785|15.5388|16.53|18.1841|17.7708|19.2786|21.2424|21.1017|21.5937|17.9452|20.9258|23.4516|23.7616|23.9969|26.8456|25.0127|27.3947|33.5714|36.0816|34.7208|37.8155|39.3911|46.8996|46.7317|40.3797|39.3581|36.6285|41.0286|31.5608|39.5094|45.4429|49.7686|50.6477|50.6731|44.8889|41.9547|42.4004|45.7872|44.7852|49.6994|50.1449|48.6448|45.9148|47.7571|54.3993|60.6||
2025-03-15 09:55:45|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|331.8|
2025-03-15 09:55:48|usa_0031|WMT|total_return_price|1|0.1914|0.2532|0.2424|0.2192|0.2192|0.2516|0.2609|0.2814|0.2903|0.307|0.3276|0.3995|0.5042|0.5794|0.5596|0.6054|0.7076|0.9318|0.6916|0.6863|0.6966|0.8264|0.7897|0.8506|0.9088|1.0933|1.0505|1.0803|1.2596|1.5946|1.3613|1.6813|2.0658|2.4317|2.3635|2.7555|2.6751|2.8635|3.1226|3.3434|2.7492|2.6111|2.7175|2.7334|2.6084|2.5872|2.4362|2.3758|2.4716|2.7762|2.2594|2.1332|2.5053|2.5235|2.7919|2.5076|2.9897|3.9833|3.7314|4.2431|5.3884|6.7364|7.3725|9.1982|9.8503|9.0579|12.1661|11.759|11.9082|11.827|9.7792|12.2568|11.1813|12.0976|11.141|12.9397|12.1373|10.6996|11.6664|10.4291|12.3092|12.2396|12.9255|11.828|12.5629|11.6828|11.9262|11.6182|10.4828|11.0094|10.5877|10.3505|10.1454|10.061|11.1838|10.8628|10.9674|10.5654|10.4477|11.7785|13.523|13.7299|13.1243|11.1286|11.9703|11.9105|11.9277|12.8927|13.0162|12.4937|13.298|13.8405|13.6665|13.189|14.295|15.561|15.0396|19.1306|19.3864|18.1764|20.3257|20.5055|20.315|19.8822|21.3582|19.8378|20.6985|23.1911|21.4278|19.8861|15.9218|18.6132|18.8951|20.7697|20.0665|19.2634|21.859|23.4132|25.7165|31.5637|26.3487|26.7455|30.2322|29.0483|31.3409|33.8175|36.1021|35.4074|37.7571|40.3724|43.4675|44.1735|44.1748|45.1851|47.5371|44.6588|49.0578|42.4971|46.005|46.678|49.1824|52.2764|53.6272|54.4325|58.848|68.2944|81.7693|98.16||
2025-03-15 09:55:53|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.659|22.5338|23.5141|19.1175|16.6554|19.6598|23.3768|23.7991|25.7663|22.3649|28.1999|29.7261|33.5132|35.2728|33.9439|40.644|46.7863|47.3209|49.0423|47.0987|51.0657|50.0999|49.2328|48.4228|46.4046|52.9362|49.5943|49.7839|46.6385|50.2036|49.1313|54.5722|62.9347|64.853|64.5366|59.6073|74.8137|80.9885|75.3724|71.1876|68.7979|56.3606|57.7973|47.6713|64.4468|58.6328|56.5242|65.0384|53.6887|56.3899|59.5661|66.8085|73.6038|82.377|83.0726|78.5316|81.1895|86.7998|77.4961|89.8748|86.1295|86.6687|84.835|87.599|89.0463|97.7066|119.2952|122.8556|151.88|
2025-03-15 09:55:56|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|313.71|
2025-03-15 09:56:01|usa_0034|CVS|total_return_price|0|2.3121|2.6099|2.1915|1.9787|2|2.0355|2.1773|2.1135|2.5177|2.7234|2.4042|2.8652|3.5879|4.085|3.3579|3.1469|4.2716|4.3358|4.4266|3.1754|3.9224|4.1824|4.1845|4.6014|5.1473|5.5816|6.3177|5.6894|6.0895|6.7827|4.9843|5.5296|7.0235|6.4866|6.3497|6.0436|6.7435|6.277|7.0226|7.4428|6.7902|6.6345|6.3142|5.8798|5.5706|5.7163|5.3074|4.6465|5.6729|5.272|5.369|4.8381|5.7604|6.4759|7.0753|6.6596|7.4436|8.2892|9.2185|10.4038|12.281|12.6864|14.2931|17.9657|15.5142|16.7436|13.3816|13.1126|12.3528|13.1718|15.2712|19.7887|19.3308|12.77|10.9994|9.824|11.4174|10.1939|8.4636|8.3539|7.9973|9.4218|10.4617|12.1864|11.9314|14.2392|14.287|15.3073|17.899|19.804|19.7864|18.0457|20.4315|21.0264|22.0262|21.2229|23.4758|25.1074|27.3433|27.4676|28.0381|27.4285|23.3735|20.0062|19.1919|22.3062|25.0729|22.642|25.7662|20.7124|22.2959|24.7047|24.472|26.891|24.1171|29.3839|32.4027|33.9251|35.2699|35.342|40.3699|42.1444|41.9824|53.1481|55.8171|56.4072|59.7789|72.5812|78.0579|79.5956|73.4523|74.687|79.5957|73.7677|68.869|61.37|61.4202|63.3586|64.4523|57.8398|49.939|52.0521|64.1594|53.7701|44.5958|45.4911|53.1262|63.0508|50.6939|55.9775|50.7098|59.8094|66.3185|74.0386|75.7547|92.6262|91.3611|84.0767|87.0388|85.5626|68.6992|64.4356|65.6124|74.8385|76.2834|57.0322|61.4066|44.3267|65.68|
2025-03-15 09:56:07|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|488.65|
2025-03-15 09:56:11|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4872|0.4528|0.3839|0.3543|0.4774|0.9646|1.1417|1.629|1.0433|0.9646|0.6299|0.9966|0.9444|1.289|1.3607|1.8061|1.6929|1.6339|2.0915|1.6732|1.5699|2.2195|2.003|2.5074|1.9882|2.1063|2.2121|1.8873|2.0399|4.8967|11.2992|14.8967|55.4726|47.2245|19.0552|22.441|25.8859|17.8347|18.4189|14.9733|15.9056|11.8552|8.6583|8.6992|11.4614|11.3551|11.354|13.1875|17.094|21.0358|23.1934|24.86|27.0431|23.4104|21.1481|28.7336|27.7165|32.6237|25.898|23.5691|24.5814|27.8322|28.3982|27.7613|25.9419|27.1167|29.442|28.5986|23.9609|26.1419|30.4876|30.4493|31.4343|28.6387|22.5344|31.1248|34.2656|38.0871|39.5998|34.0622|38.4624|48.0212|39.4551|44.4493|44.189|47.9947|44.0432|48.7908|54.0703|57.6956|58.2484|55.2946|55.2905|51.8792|47.1839|40.8199|38.3496|39.6041|41.8842|54.0119|51.812|45.9919|44.7277|42.455|52.8723|46.1543|47.2341|61.177|48.8599|49.5323|66.673|67.3879|78.5492|60.7064|82.4817|106.9886|139.0974|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|156.58|
2025-03-15 09:56:14|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.1|
2025-03-15 09:56:19|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|161.81|
2025-03-15 09:56:24|usa_0039|MDT|total_return_price|1|0.3791|0.4453|0.4067|0.3747|0.2733|0.2281|0.2392|0.2657|0.2436|0.3307|0.3417|0.413|0.5732|0.6996|0.782|0.707|0.8009|0.9079|0.6855|0.8222|0.693|0.7275|0.7611|0.7502|0.8739|1.0252|1.0955|1.1845|1.1901|1.5066|1.5763|1.7355|2.0966|2.4059|2.98|3.2774|2.4857|2.9937|3.6834|3.4315|2.4976|2.3268|2.8463|3.2321|2.9017|3.4456|4.0485|4.6087|5.7815|6.385|9.0047|8.9184|8.3032|7.4562|10.0938|10.7554|10.8899|13.7392|13.7148|16.1168|16.6265|19.5888|20.5819|25.2553|22.8205|22.8845|22.0171|29.125|33.0877|32.5636|34.669|34.4987|28.5274|30.7591|25.8422|31.6297|28.7268|26.0084|28.8829|29|30.8628|33.3439|29.5502|31.9646|32.9854|32.2368|33.355|34.314|34.5073|35.3836|37.2345|37.1715|33.0534|33.3956|32.2544|35.4878|35.2215|33.7968|31.7115|31.1607|32.7059|35.6232|27.2966|22.8085|21.9332|24.4275|24.7609|29.8845|30.5798|26.0382|24.9786|27.3352|29.9537|26.0305|25.2753|28.2388|28.1405|29.2333|31.0196|34.978|35.2315|41.9177|43.7858|43.3566|45.2949|47.772|53.0005|55.7506|58.3615|61.7619|58.5573|60.4412|63.3327|70.4661|66.2842|61.8022|67.9099|68.9864|66.5453|71.3849|66.9826|75.8666|75.9046|75.1198|75.8904|87.589|94.0411|100.1641|85.2411|84.79|88.8851|98.8863|116.8712|117.8108|108.0661|93.9012|95.2559|85.0971|80.975|78.2812|85.8019|83.4444|67.6632|84.6493|78.2327|79.0078|88.4844|90.82||
2025-03-15 09:56:30|usa_0040|MMM|total_return_price|0|2.0071|2.1517|2.1356|2.1195|1.869|1.9815|1.9429|2.02|2.1131|2.0039|1.9525|2.3058|2.7355|2.9899|2.6718|3.1282|3.5012|3.8718|4.4975|3.5754|3.23|3.7493|3.697|3.6003|3.9372|4.2325|4.5084|4.8305|4.9924|5.3735|4.8374|5.4397|5.6743|6.0697|5.9089|6.3143|5.9476|6.5693|7.0111|6.9496|7.6375|7.6022|7.3107|7.8046|7.1774|7.2764|8.1816|7.9863|8.7924|8.7617|8.7006|10.3371|10.1535|10.932|11.5603|13.8549|14.2316|17.273|15.7717|14.087|15.771|14.3116|12.9413|12.5951|12.6395|15.6504|17.4122|17.859|16.2851|15.2881|17.0089|22.658|19.6606|21.7226|18.7474|22.7964|22.3246|24.0157|21.5959|24.3547|25.8452|25.7997|27.7838|34.3796|33.2803|36.714|32.8573|33.8986|35.6066|30.2399|30.8999|32.852|32.3277|34.7176|32.237|33.9872|33.5848|38.3929|41.667|37.8097|35.7592|31.6845|31.3647|26.6763|23.3512|28.5211|35.3289|39.8839|40.6352|38.6974|42.799|42.9166|46.832|47.8435|36.5041|41.9102|46.1157|46.7015|48.5388|49.1519|56.6934|58.7126|64.5388|76.2477|74.3327|79.0626|78.7599|91.9325|92.9723|87.6282|81.1834|86.9415|97.0023|102.7576|104.1806|106.3744|114.8645|125.8803|127.7883|144.1601|135.4016|122.3323|132.0839|120.4172|132.3999|111.5866|106.9918|116.0054|90.7364|104.917|108.9101|120.0755|133.6721|139.0146|123.8932|126.6772|107.404|94.4887|81.6739|89.8807|80.0314|77.5988|73.8848|87.9041|103.7078|100.6081|135.3094|128.4564|150.41|
2025-03-15 09:56:35|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:56:36|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.9113|32.1796|33.4|
2025-03-15 09:56:39|usa_0043|BMY|total_return_price|0|1.0237|1.1684|1.1827|1.2077|1.3614|1.3435|1.3185|1.4971|1.6436|1.7544|1.5436|1.9082|2.195|2.5126|2.1133|2.4551|3.0303|2.9991|3.0663|2.5274|2.5503|2.5394|2.7824|2.8989|3.011|3.1356|3.4919|3.7437|3.5599|4.3188|3.9354|4.6539|5.4354|5.4882|5.8864|6.3309|5.5205|4.8222|4.7203|4.9887|4.4865|4.4392|4.3904|4.5364|4.1253|4.3571|4.6618|4.8299|5.247|5.7563|6.2287|7.4165|7.46|7.9152|8.5505|9.7977|10.631|14.6899|15.0816|17.4061|19.1881|21.2995|19.3257|24.8955|24.1006|26.4824|25.463|24.2134|21.8796|22.1554|21.8248|28.377|22.89|20.2594|22.7263|20.9604|16.7328|10.6991|10.0168|9.9763|9.1058|11.8519|11.3182|12.8831|11.0423|11.2936|11.0406|11.9502|12.1449|12.0494|11.6056|11.2163|12.1584|12.9221|12.5893|13.4483|14.3366|16.4652|15.1691|14.0941|11.4538|11.1962|11.5425|13.2444|12.4867|11.7356|13.3958|15.2079|16.2741|15.3962|16.9298|16.5363|16.9213|18.7575|20.3249|23.0576|22.2992|23.9935|22.7397|22.1802|28.3376|31.0058|32.3617|37.697|36.8459|34.6466|36.8268|43.0425|47.031|48.7984|43.934|51.3307|47.9507|55.5023|40.6891|44.4056|41.5935|42.9276|49.4491|47.8288|49.6903|43.754|49.4382|41.6609|38.54|36.9568|41.691|53.2169|46.5376|49.4988|51.1403|53.4348|54.8065|58.01|52.1698|54.9736|65.4337|69.47|64.1379|65.4081|63.5067|59.0777|54.0944|48.3073|51.6489|40.0135|50.6086|55.9425|59.01|
2025-03-15 09:56:45|usa_0044|MO|total_return_price|0|0.0029|0.0027|0.0031|0.0033|0.0031|0.0032|0.0036|0.0037|0.0043|0.0039|0.0034|0.0043|0.006|0.0079|0.0072|0.0082|0.0101|0.0111|0.0151|0.0113|0.0124|0.0122|0.0148|0.0164|0.0202|0.0241|0.0297|0.0311|0.0308|0.0374|0.0379|0.045|0.0609|0.0585|0.0685|0.0788|0.0768|0.0768|0.0915|0.0862|0.0748|0.0601|0.0603|0.077|0.074|0.08|0.1009|0.1011|0.1219|0.146|0.1739|0.1974|0.2001|0.2478|0.2273|0.2984|0.3131|0.3804|0.371|0.4206|0.4025|0.3981|0.4873|0.5873|0.4054|0.4848|0.4364|0.3219|0.3271|0.4447|0.534|0.8482|0.9589|1.0758|1.0237|1.0272|1.2388|1.0858|1.0236|1.1459|0.9173|1.485|1.5402|2.0236|2.1319|2.0888|2.0927|2.8663|3.2227|3.339|3.9965|4.242|4.2204|4.597|5.0167|5.879|6.2848|6.9094|7.1044|7.9723|7.859|7.3797|7.2328|5.6077|6.0839|6.3433|7.0217|7.8707|8.3682|8.3157|10.1286|10.5402|11.3115|11.6404|12.0021|13.4555|14.2004|16.0906|15.7519|15.0345|16.6598|17.1592|17.0769|19.3258|19.0918|21.6361|23.984|25.9898|26.6508|26.3376|29.608|31.9963|34.7541|38.5779|35.7093|38.5354|41.0283|43.1294|37.1217|42.1752|37.2003|34.3176|36.9103|30.7279|36.2392|30.3492|26.7199|33.1462|26.3878|27.3688|27.4857|29.7615|37.7797|35.8291|34.832|36.9592|41.4505|33.7813|33.3875|38.5753|38.4561|39.861|37.8296|37.1491|41.0649|43.8205|50.0664|52.29|58.91|
2025-03-15 09:56:50|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|139.44|
2025-03-15 09:56:54|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|237.53|
2025-03-15 09:57:00|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0676|24.0665|26.5705|28.9219|33.5173|33.0663|34.5885|37.5628|43.4382|38.6419|44.7196|35.3962|40.2297|39.0111|41.4156|44.9689|43.9286|46.8424|51.9045|61.294|71.4369|69.1473|67.8181|70.4797|68.9485|61.7286|50.9907|57.4809|70.7823|61.7322|80.7358|72.3238|88.3349|91.152|97.0206|93.7693|118.8228|144.8816|137.383|128.8742|149.7245|146.7521|124.097|144.8992|148.0221|174.0112|164.5732|191.4415|176.347|211.77|
2025-03-15 09:57:03|usa_0048|MCD|total_return_price|0|1.1683|1.1189|1.1089|1.2144|1.1861|1.1916|1.3183|1.3565|1.5612|1.8114|1.7207|2.1527|2.5717|2.9363|2.2802|2.4565|3.205|3.2221|3.2907|2.6906|2.6676|2.8379|2.9318|2.9793|3.1892|3.6411|3.713|4.3161|3.9819|4.4631|3.279|3.684|4.407|4.1805|4.4634|4.8592|5.11|5.908|5.713|6.2892|6.835|6.364|6.7335|7.4131|7.41|7.5386|6.9014|7.6695|8.9969|10.2966|10.0851|11.916|12.7582|12.3806|12.566|12.0547|12.5728|12.8765|12.7149|12.7696|16.0712|18.5073|16.0319|20.607|24.3972|22.2717|23.2082|21.7815|20.2957|17.7967|16.3108|18.491|14.4393|14.7167|14.7602|14.5179|15.2199|15.6038|9.6859|8.9423|8.0414|12.2678|13.0909|14.0232|16.1354|14.684|15.8304|18.4426|17.9133|15.9632|19.2652|19.7954|20.1711|19.725|22.9655|26.6592|27.0922|30.5261|32.7572|36.359|34.6559|35.1629|38.8249|39.4808|34.9653|37.1407|37.1948|41.0449|44.2311|44.0345|50.1834|52.1035|52.0711|58.1333|60.9559|70.1629|69.0853|62.8339|65.6318|63.6661|72.5323|72.5946|71.1187|72.3214|73.6892|76.3367|72.4633|72.248|75.7847|74.584|77.9794|94.2325|101.0061|97.4253|94.1194|100.0806|107.3523|127.6534|131.3619|145.1673|132.7264|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|299.83|
2025-03-15 09:57:09|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:57:10|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.198|4.2527|6.0232|8.9003|9.7566|14.9702|13.5666|19.4842|19.981|26.0964|16.3033|13.0325|15.4266|14.7629|19.0778|23.6061|23.3233|20.4272|20.6332|20.3489|23.3204|25.4028|31.358|34.6952|39.9779|39.7182|41.9715|45.8451|50.0742|54.6345|62.6715|74.8745|68.5561|69.5314|70.0531|81.6116|82.0795|89.3552|83.4081|91.7683|87.9156|90.3053|96.5329|99.6602|107.4422|117.6655|133.9326|145.4539|163.8632|194.1416|214.4187|169.1669|227.7482|256.1762|261.0066|289.9095|240.7873|298.8374|327.8554|324.3421|350.1282|369.9598|344.0788|344.0819|361.0459|312.2161|282.233|338.411|350.2078|370.8426|392.0585|416.4239|475.2497|450.5767|492.259|527.2529|527.64|
2025-03-15 09:57:13|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68||
2025-03-15 09:57:19|usa_0052|GS|total_return_price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|541.41||
2025-03-15 09:57:22|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|98.95|
2025-03-15 09:57:28|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|209.47|
2025-03-15 09:57:33|usa_0055|AIG|total_return_price|0|32.4441|32.1852|32.1852|30.2716|27.2143|27.5826|30.2716|32.1153|34.5902|40.0705|40.1883|49.9702|63.7107|60.8833|58.2811|57.8806|68.7203|67.2584|75.8693|57.0744|51.0909|55.5894|63.224|64.9022|75.9281|78.6809|98.7705|99.7406|89.7547|93.1414|75.9547|93.2187|117.0298|102.4549|100.505|120.0524|106.047|108.5311|130.0357|142.5125|157.1638|158.9064|181.5375|162.5688|156.0654|160.9097|165.3275|182.5757|194.2425|212.9199|238.436|259.7575|263.1864|277.5333|283.8702|305.3258|331.3886|422.1012|437.778|461.7679|535.1417|620.8434|500.3331|617.2771|771.0518|749.9246|695.5067|865.5113|877.1091|941.681|1150.8931|1186.0316|969.186|1024.0346|940.17|957.6303|870.6707|824.1208|661.32|700.0284|599.0888|669.1563|700.637|805.8941|868.4514|868.5225|829.4773|802.307|678.4792|713.3333|763.0298|842.4603|818.2446|733.2504|825.336|895.1224|842.1453|879.7597|852.9197|738.2032|550.5054|339.0424|43.185|20.3605|12.9685|15.0434|28.6019|19.4397|22.1371|22.3317|25.3534|37.3622|27.1973|22.6928|16.9886|17.9561|23.8615|24.8367|25.3784|27.3211|30.0455|34.5964|37.7148|39.6714|38.9582|42.6152|42.2735|43.9317|43.0707|48.6991|44.9755|49.2692|43.2406|42.5518|48.0014|53.0953|51.0127|51.3422|50.6812|49.4506|45.4277|44.5202|44.9782|33.5808|36.961|46.0115|48.3715|44.8575|21.4597|27.8745|24.8867|34.5029|42.3926|43.938|50.9668|53.1069|58.949|48.3148|45.1322|60.4171|48.4352|55.6999|59.0123|66.3316|76.8983|73.4285|72.828|72.8|83.13|
2025-03-15 09:57:38|usa_0056|LOW|total_return_price|1|0.4471|0.5204|0.3927|0.3927|0.3667|0.3241|0.4353|0.5251|0.4992|0.4849|0.4211|0.5412|0.7354|0.5611|0.5228|0.5319|0.5071|0.5286|0.3581|0.3775|0.3945|0.4313|0.4736|0.4588|0.5117|0.5395|0.6102|0.5567|0.7077|0.6146|0.3986|0.5309|0.6925|0.7192|0.5458|0.8684|0.8052|1.0082|0.814|1.1874|1.3143|1.6246|2.0167|2.6422|3.0681|3.1262|3.4562|3.1996|2.5171|3.2188|2.3608|2.7259|2.8397|2.8988|3.5289|2.9177|3.3521|3.3244|3.6826|4.4788|6.2|6.831|5.9831|10.3625|9.3784|9.3833|9.7892|7.9477|8.8211|7.5234|8.1544|9.5466|11.2598|13.6551|12.2029|16.4943|15.1476|13.5645|14.9621|12.2632|15.7558|17.0824|21.1771|19.2547|18.7295|17.5413|20.2779|20.548|18.8021|23.9162|21.9695|22.9956|22.836|20.5732|21.908|24.5397|22.2816|20.4772|19.7153|19.4529|18.6018|15.0756|16.1711|13.6723|16.1587|16.9582|14.8384|16.4794|20.714|15.9284|16.4733|19.2304|20.4378|16.9054|16.5776|21.2719|25.0616|20.3299|26.0751|30.8873|31.2043|36.3552|40.7497|38.0349|37.8684|39.6593|47.6174|56.6046|57.7064|58.3674|62.3689|60.7792|64.7116|70.3418|57.2605|63.0924|73.5883|67.478|70.0584|92.1251|72.8632|88.2293|84.9847|86.2596|101.9227|91.8392|101.5856|106.2775|96.3292|137.4639|146.4492|155.0975|182.9648|180.3939|219.6919|223.744|187.1494|182.3115|186.5762|200.3305|200.9261|227.5575|186.1969|209.0015|224.9484|243.4093|260.691|260.04||
2025-03-15 09:57:43|usa_0057|USB|total_return_price|0|0.7746|0.9023|0.9748|0.9487|0.9545|0.8228|0.9072|1.1349|1.1365|1.6398|1.5826|1.6055|1.8562|2.0593|1.6854|1.5395|1.8109|1.7525|2.1265|1.711|1.8198|1.8729|1.7007|1.7202|1.8833|2.0466|2.2628|2.0415|1.7965|2.0627|1.5097|1.5906|2.0763|1.967|2.2179|2.4217|2.7232|3.1229|3.0852|3.5375|3.7223|3.5626|3.5758|3.4892|3.6542|3.8076|4.1374|3.6708|4.2443|4.4017|5.1854|5.3651|6.468|6.3135|7.3017|7.4727|8.0192|9.4068|10.6684|12.3968|13.8487|14.5197|11.9008|11.924|11.4879|11.5126|10.2676|8.1721|7.5817|6.7392|8.0426|10.3904|10.5242|10.4266|10.2387|9.7521|10.6089|11.0716|8.9061|10.2659|9.277|12.0769|11.9272|14.9292|14.1809|14.2463|15.0783|16.4979|15.3428|15.7059|15.2623|16.4216|16.9387|17.3342|18.8346|20.7446|20.2731|19.3329|19.3216|19.1019|19.7223|17.2427|22.5403|15.9298|9.3336|11.4805|14.0365|14.4861|16.6869|14.4417|14.002|17.4991|17.2289|16.7142|15.504|17.8977|21.0909|21.5447|23.1104|21.6511|23.1341|24.8065|25.2596|28.0567|29.9254|30.4185|29.5451|31.9198|31.1875|31.1731|29.6378|31.0212|29.6951|29.7007|31.7934|38.2844|38.5863|39.114|40.597|40.8158|38.7024|38.5668|41.0009|35.7707|38.012|41.6291|44.2996|47.7977|28.1024|30.3897|29.9374|39.2636|46.9671|48.7325|51.2354|48.8135|46.5656|40.7184|36.0933|39.4755|33.0705|30.7662|31.246|41.3666|43.2102|38.8567|45.2561|47.83|42.02|
2025-03-15 09:57:47|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5309|217.0016|123.5087|136.1645|126.8818|112.6069|158.31|48.8512|61.7859|29.6831|32.5525|61.606|41.1516|60.1758|50.947|55.4265|47.502|61.0033|76.7354|93.5468|48.2486|58.1159|62.3166|82.708|82.699|104.6465|33.5149|29.6921|37.0589|38.8759|35.08|26.346|25.5095|27.0476|29.818|28.9455|35.098|29.854|26.8407|24.583|20.1305|12.5569|11.2976|15.4082|21.2279|21.165|24.2592|17.639|21.9475|25.0328|27.9201|29.0265|26.5259|27.2815|33.1911|37.7875|43.5083|45.8718|48.7703|46.5215|50.187|49.3504|49.6877|45.0284|50.938|50.4793|51.8825|54.1852|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|65.28|
2025-03-15 09:57:51|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|98.11|
2025-03-15 09:57:55|usa_0060|AXP|total_return_price|0|2.3627|2.7232|2.1068|1.864|1.8069|1.6426|1.9712|2.1497|2.3639|2.7139|2.3711|3.0541|3.9873|3.6512|3.3123|3.3612|4.4434|4.1204|4.3159|2.7705|2.9844|3.4015|3.4948|3.3868|4.0228|4.301|4.6728|4.5858|3.386|4.1311|2.838|2.852|3.9929|3.1853|3.6735|2.9856|3.3787|3.4826|3.3258|3.7819|4.2281|5.0271|5.6509|4.9085|4.4587|4.7701|5.6835|5.6155|6.6395|6.7604|8.5729|8.0416|9.6562|8.7723|9.1436|11.2816|11.9554|15.0141|16.4743|18.0683|18.6124|23.0363|15.7898|20.8747|24.1003|27.1291|27.6686|34.2308|30.7184|32.316|37.729|34.1699|25.7329|24.2335|18.1923|22.4134|25.789|22.9202|19.7249|22.4832|21.1348|26.6643|28.8157|30.9943|33.3943|33.1652|33.217|36.4811|33.4182|34.7164|37.4621|38.4337|39.3375|39.9291|42.1928|45.7688|42.653|46.3913|45.1284|39.6396|33.4306|28.9164|27.3153|14.3744|10.6529|18.5461|27.197|32.5081|33.3909|32.2733|34.1675|35.0558|37.0699|42.7238|37.1044|39.1425|48.1925|48.6518|47.685|48.3741|56.9713|63.3236|64.1624|77.3191|76.9206|81.2608|75.189|80.1511|67.7216|67.6269|64.5031|60.747|53.8632|53.8295|56.7353|65.9604|70.7395|75.636|81.5272|89.8488|84.6911|89.3105|97.3961|87.4946|100.7376|114.1726|109.7421|115.9456|80.0105|89.4675|94.6409|114.6217|134.9585|157.6584|160.27|156.8994|179.7911|134.1547|130.5642|143.5364|160.8014|170.4478|146.4771|184.6891|225.1934|229.7206|269.8587|296.0938|265.63|
2025-03-15 09:58:00|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:58:01|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|813.48|
2025-03-15 09:58:06|usa_0063|ABT|total_return_price|0|0.3035|0.3397|0.3415|0.3194|0.2903|0.308|0.2938|0.2947|0.3741|0.405|0.4006|0.4827|0.6153|0.7748|0.6088|0.6696|0.8918|0.9305|0.8871|0.7318|0.7185|0.698|0.7585|0.7666|0.8832|0.9477|1.054|1.1362|1.11|1.4189|1.3513|1.5702|1.6923|1.843|1.9372|2.5|2.2309|2.1972|2.1077|2.2912|1.9627|1.9805|2.1441|2.3505|2.1369|2.3615|2.5877|2.7246|3.0214|3.461|3.683|3.6344|3.594|3.8817|4.446|4.6263|5.1633|6.165|5.9878|6.1915|7.1679|7.8421|8.3912|9.5323|9.1658|8.7945|7.3018|7.2762|7.171|9.0185|9.8077|10.0661|9.8933|10.1533|11.0616|11.9892|11.3985|8.2296|8.954|8.9699|8.5348|10.0532|9.8865|10.9547|9.7695|9.8121|10.3307|11.5212|11.6424|12.3814|10.8307|10.2043|11.1369|11.5981|13.0878|13.2968|15.4122|14.9611|15.167|16.0753|15.9616|15.5382|17.1052|16.085|14.5859|14.6503|15.6834|17.3947|17.2223|15.5533|17.6943|16.499|17.2081|18.8145|18.6208|20.854|23.1263|24.7459|26.7309|25.9135|28.0626|27.818|26.5772|30.8232|31.1411|33.2702|34.013|37.0137|38.2923|40.7728|33.5738|37.7065|35.3422|33.4159|36.1705|33.0608|38.4721|42.3681|46.7656|50.2618|53.0241|54.2308|65.5231|64.8687|72.0262|76.0844|75.9789|79.1919|72.2493|84.065|100.4518|101.3979|111.43|108.1902|110.663|132.3529|111.6992|102.9443|92.0862|104.9798|97.262|105.2389|93.9394|107.3531|111.39|102.3397|112.8828|112.5195|126.71|
2025-03-15 09:58:11|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03||
2025-03-15 09:58:15|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|116.76|
2025-03-15 09:58:18|usa_0067|COST|total_return_price|2|2.5756|2.6709|2.4897|2.089|2.3848|3.2433|3.0716|4.3498|4.5406|4.3498|4.884|5.6471|8.2036|5.5709|5.4945|6.7537|6.6011|7.6313|4.1209|6.105|5.5327|5.6281|5.9906|5.6471|7.0239|7.0239|7.3791|6.0374|6.0572|5.2482|6.0374|6.5307|8.7602|10.0229|8.7996|8.5234|5.3271|4.8536|6.1558|5.2877|4.6169|5.9979|6.4147|6.7082|4.4442|5.2618|5.1573|4.5703|4.7377|5.6601|5.702|5.7858|6.7082|6.6663|7.7983|8.5949|11.3201|12.0958|14.8629|16.3932|19.4119|15.7853|21.0471|26.9377|24.3173|25.072|30.753|33.2896|21.4244|23.1015|21.8856|28.0068|26.1017|25.0955|27.4232|27.6781|26.3432|22.4122|21.6676|20.4735|24.9881|21.634|24.0289|26.0682|25.4923|27.7595|32.8369|31.5469|30.8118|29.5423|34.0805|35.0083|36.2814|32.1539|36.0297|38.5925|39.0975|42.8565|46.8808|43.1663|49.8271|46.9672|36.159|29.8536|34.3428|36.2173|42.6914|43.5802|41.779|40.6713|48.826|54.1596|59.9032|57.2228|62.3257|63.06|63.5113|72.1582|76.8396|80.4073|87.2716|89.2855|100.3621|93.7095|93.3687|97.7362|115.0177|123.17|119.8344|118.0234|136.3839|127.1042|126.4095|138.0977|128.2846|151.8265|161.3273|140.5935|165.922|172.2023|179.3448|211.4328|210.2536|199.3908|218.9771|270.0078|275.2304|258.6351|284.4257|321.2505|362.7054|315.0917|360.8612|435.3419|516.3551|497.8378|447.7219|502.2501|519.6846|467.4249|494.8875|532.3822|575.5595|739.8405|806.774|890.2122|970.8073|1048.61||
2025-03-15 09:58:23|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|52.28|
2025-03-15 09:58:25|usa_0070|CL|total_return_price|0|0.5757|0.5885|0.598|0.5471|0.5757|0.5853|0.6012|0.633|0.633|0.6775|0.6807|0.8334|0.9582|1.103|0.9588|1.0796|1.234|1.2603|1.3836|1.0708|1.1801|1.2154|1.2577|1.3311|1.3667|1.4849|1.7448|1.8522|1.7484|2.0253|1.7733|2.2134|2.3066|2.2338|2.6391|3.0099|3.058|3.2224|3.6018|3.5109|4.1874|3.7086|3.3734|4.0235|3.7557|3.4122|3.8171|4.1992|4.4038|4.9087|4.5039|4.7809|5.335|5.8414|6.0226|6.4284|6.9764|9.1673|9.8463|10.4236|12.3337|12.5679|9.8114|13.3449|13.2663|14.2787|13.2719|18.9078|16.4411|17.5101|13.8419|18.9905|16.3019|17.454|17.2921|17.1963|17.0718|14.9999|16.2306|15.8237|16.4887|17.6256|17.0714|15.3516|16.9798|18.0629|14.0437|15.9871|16.3817|15.76|16.7631|17.5149|18.332|19.3396|20.1538|21.2859|21.8973|21.3761|23.6344|25.9625|26.071|23.243|25.4939|23.3383|20.2105|24.4176|26.4878|28.686|29.9383|27.83|27.3331|28.779|29.114|31.7378|32.4102|33.9812|36.197|38.7815|40.1796|39.3961|44.7343|43.6772|45.4726|50.274|50.276|53.126|51.0835|54.4976|54.9024|52.0798|50.812|53.6461|57.2396|59.6301|60.7134|53.8821|60.6116|61.722|60.9941|63.5183|60.6576|55.1654|57.3541|51.3282|59.5058|62.6133|64.5936|60.8733|59.0363|65.5709|69.4603|77.4117|71.7626|74.4737|69.5642|79.0229|70.5983|75.0485|66.1881|74.7238|71.7199|73.9935|68.7297|77.5504|88.1336|95.5257|102.7114|90.3975|89.82|
2025-03-15 09:58:30|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9551|11.8552|12.5068|14.2792|14.6025|14.6545|14.6025|11.0518|12.2576|11.2345|11.9883|12.4309|11.9375|12.4031|13.9323|12.6301|12.6013|12.1308|11.188|12.3032|12.5574|13.9478|14.7638|13.1031|14.6461|14.5359|14.2854|12.9694|12.6911|14.1663|11.7074|9.8011|11.6387|12.0194|12.726|13.768|13.4293|14.9309|15.1826|14.9229|16.9027|16.8978|18.6089|19.0765|18.9236|20.5681|19.7405|22.4254|22.6477|25.8098|27.6495|27.2439|30.1607|28.702|30.3961|28.0766|33.2698|34.2067|37.56|32.7655|34.6492|35.4689|37.4553|36.8289|36.8807|34.185|36.7769|36.054|35.2475|37.4083|34.6304|41.9837|47.706|48.1636|48.5264|40.4363|45.4735|51.4742|52.7192|53.5188|57.291|55.3427|61.0277|57.2246|57.6842|56.1615|63.8595|64.5531|70.5636|67.1598|68.9213|68.8815|66.4614|74.0354|59.5265|64.31|
2025-03-15 09:58:33|usa_0072|TXN|total_return_price|0|1.7865|1.2955|1.2343|1.5078|1.5017|1.4006|1.3526|1.2996|1.2097|1.0403|0.9953|1.1531|1.2936|1.3106|1.2158|1.3142|2.0695|2.043|2.5147|1.8816|1.5792|1.653|1.4129|1.4064|1.3657|1.3543|1.3387|1.2538|1.2731|1.3981|0.999|1.356|1.4294|1.1984|1.0245|1.1228|1.1976|1.2962|1.6071|1.7342|2.1734|2.6141|2.8311|2.3883|2.9125|3.0072|2.5818|2.8529|3.3813|5.1267|6.1175|3.9654|3.9173|3.8532|4.286|4.9698|5.85|6.5806|10.5915|7.0679|8.5011|9.1717|8.3087|13.4961|15.6691|22.9093|26.0056|30.6465|50.6353|43.4876|29.8854|30.0186|19.6402|19.982|15.856|17.7853|21.0405|15.0755|9.4041|9.5699|10.4509|11.2492|14.589|18.813|18.7236|15.5079|13.6607|15.8214|16.3986|18.0767|21.8483|20.6909|20.9698|19.5788|21.514|18.659|19.5264|24.4666|23.8434|21.8335|18.5412|18.5318|14.2082|10.3146|11.0519|14.3487|16.0317|17.7249|16.7287|15.9875|18.7262|22.524|24.0427|22.9222|18.6872|20.5247|23.8227|20.4441|19.7595|22.151|25.6052|25.3471|29.5151|32.404|35.0475|35.7471|35.8997|40.5311|43.6217|39.5346|38.2671|42.6323|44.9999|49.412|55.6476|58.2832|64.754|62.2198|72.9413|85.5282|85.5486|91.3324|89.3724|79.3962|89.7993|97.7974|110.7935|110.8081|86.9362|111.3234|126.0557|145.9357|169.0589|172.9692|173.8525|171.5196|168.0842|141.7143|143.6968|154.6122|175.3079|170.9687|152.0762|164.5213|169.4675|190.5982|203.7125|186.1336|176.42|
2025-03-15 09:58:38|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|9.73|
2025-03-15 09:58:43|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|46.53|
2025-03-15 09:58:47|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9718|13.5013|10.3245|9.8833|10.5892|10.9422|11.1187|8.1625|9.4421|8.6479|10.148|||10.561|10.5186|15.9544|18.4888|14.719|11.6129|13.5895|10.8293|12.3682|14.9379|17.5781|16.3074|17.3734|18.4253|18.3123|18.037|16.4345|17.2251|20.3202|23.3354|20.113|21.1919|24.3458|25.8484|29.5761|29.7712|25.2301|25.7339|29.8002|30.1944|22.9765|21.6489|22.1978|24.4746|31.0279|30.2189|28.6156|27.9139|33.3675|39.6528|44.5641|41.6134|45.5223|46.7875|45.3549|48.9293|54.5772|59.7521|66.6884|58.6803|63.7539|68.5928|67.8351|67.5102|72.8752|75.9985|81.9389|80.4288|92.4603|86.4584|103.589|100.1322|105.0712|107.7721|110.6414|116.2325|132.8403|144.508|141.0115|153.0809|150.3227|147.4536|164.051|182.5686|186.1194|167.7334|188.1112|224.6745|234.1654|236.673|266.9842|319.3572|340.1389|301.5371|285.6299|277.0417|290.3033|257.2205|297.4879|315.9886|326.4819|368.6309|278.7335|339.1226|360.8365|348.5||
2025-03-15 09:58:51|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.3842|7.2338|7.516|7.2338|6.8443|6.881|7.0927|7.1632|6.881|6.5282|6.9148|7.1971|8.7494|8.5377|9.0316|9.3139|9.2264|9.6667|9.1727|8.3966|8.0525|7.9008|7.4372|6.7019|7.0054|7.2663|7.0496|7.59|7.9514|8.6502|10.3347|9.4438|10.483|11.8661|13.6194|13.4175|13.0014|13.9175|15.3975|17.4387|18.7837|23.9691|21.3943|22.5901|27.5463|26.0842|31.537|32.5445|33.9606|37.6405|37.4578|41.3046|46.5398|51.4819|43.3826|47.0723|41.2365|44.5748|43.5145|47.3921|26.3635|17.5252|26.3235|35.8777|41.5896|44.103|42.7301|49.4055|53.4227|57.9777|63.3181|60.3357|71.3567|81.1847|87.3117|85.7235|89.9212|90.8274|91.0449|86.0964|89.0927|96.7852|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|161.21|
2025-03-15 09:58:55|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714||
2025-03-15 09:59:00|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|36.97|
2025-03-15 09:59:02|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|48.34|
2025-03-15 09:59:05|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6428|15.1402|15.2604|14.0806|15.8611|20.4218|17.3462|19.2339|19.104|20.9782|21.0083|20.062|19.3673|18.4326|20.4621|22.0541|23.984|24.6723|23.8981|16.8839|9.4523|11.117|11.9165|13.9305|13.3335|13.828|12.0277|12.6314|11.6865|9.8109|11.7309|11.9109|10.691|13.8937|15.0306|14.7075|15.1082|7.2752|10.9855|9.3167|10.6826|13.0949|14.4511|13.7235|12.8282|15.9751|13.8785|14.5267|15.6654|15.3416|15.0445|15.3055|16.3595|17.2477|19.1097|21.3125|26.5691|27.1|
2025-03-15 09:59:07|usa_0083|MS|total_return_price|0.65745856353591||||||||||||0.9279|0.9752|0.8605|1.0277|0.9598|0.9649|1.0229|0.7517|0.8862|0.9914|1.1728|1.2214|1.406|1.3455|1.692|1.5868|1.5127|1.5858|1.566|1.2967|2.2802|2.278|2.6201|3.1437|3.2614|2.8998|3.312|3.0418|4.2073|4.2484|4.0982|4.5385|3.6278|4.1838|4.4791|4.3282|4.6036|4.787|5.7277|5.6653|6.5762|6.2601|5.8696|6.8282|8.1555|8.9445|12.3596|11.5833|17.302|18.7815|20.7845|15.5986|24.0675|23.9475|21.8515|26.7917|40.4091|37.5277|44.7444|39.485|26.3913|31.149|29.8052|24.5186|28.8617|24.15|20.5576|19.9837|19.8181|23.2775|24.8219|28.8575|30.2934|27.3143|26.3752|27.4833|30.9787|28.6435|29.0542|29.9829|34.8085|35.81|37.2246|42.9695|44.4576|48.2714|43.7753|46.2796|31.6289|33.8278|27.6847|12.4032|16.3896|17.0694|20.6161|23.2689|21.2576|21.9693|19.6575|18.151|19.9735|19.1552|16.3331|12.9881|14.5005|12.7954|10.1539|12.9191|16.3743|16.5395|20.3546|21.5288|23.396|23.292|24.4277|26.4762|27.115|28.461|29.7418|25.3649|19.3549|21.056|22.5095|26.4591|33.9196|34.4947|37.5009|40.176|43.5474|41.8594|41.2422|37.5012|34.9059|40.1618|37.3796|38.9204|28.9246|33.8392|42.2415|41.9191|67.9579|72.5439|84.9651|91.6143|78.448|72.9567|77.0389|75.8206|81.6691|84.4123|86.6986|67.8794|91.1344|88.7335|101.7235|115.4816|115.34||
2025-03-15 09:59:13|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.6841|15.2327|16.2902|19.2634|18.5974|20.6889|22.3007|22.7401|20.9707|25.9654|26.8347|24.8964|28.5351|26.9517|25.776|21.7583|19.4675|19.3433|17.0739|11.5524|10.8608|13.2463|17.6664|18.2565|19.2271|20.0398|23.9734|25.3741|31.3664|37.9264|35.354|31.6386|26.1187|26.1965|25.4739|28.5085|25.4329|29.154|31.3545|31.3568|34.6132|36.9142|34.8739|36.5352|43.3125|41.5304|50.0009|53.7023|56.7854|55.2908|63.9501|62.2814|58.99|58.8393|65.6434|50.7223|41.9828|49.3942|48.1838|46.8748|52.1946|47.0977|45.4583|45.076|52.3289|53.2133|48.2271|54.4087|61.1182|59.9439|64.9877|65.0272|68.9155|78.2795|92.9242|109.3198|121.0424|120.1672|137.69|146.2274|155.2538|143.3274|161.01|169.8938|174.6065|196.9758|191.5628|201.106|216.7989|226.3611|254.5113|264.9893|280.488|246.7494|290.76|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|466.17|
2025-03-15 09:59:17|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|120.12|
2025-03-15 09:59:22|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|522.05|
2025-03-15 09:59:28|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438||
2025-03-15 09:59:33|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6243|2.0507|1.9027|1.9376|2.1872|1.7409|1.6536|1.4828|1.9721|1.6141|1.7642|2.1219|2.772|2.4528|3.3576|3.4152|4.4482|3.277|3.5971|3.876|3.4383|3.1688|4.1687|3.6867|3.692|4.0797|4.4892|4.7497|4.2427|4.3116|3.5472|3.1036|3.8161|3.6387|3.9346|3.4874|3.0186|2.9811|2.8781|3.5119|3.6909|3.0547|3.6919|5.8521|6.7986|9.5719|7.2218|6.2327|5.0782|6.8732|7.1362|6.9919|6.3404|7.0465|6.9902|7.4008|7.3927|8.1869|8.1462|10.6011|11.7157|12.7072|17.374|20.2641|26.739|26.2081|25.7319|24.8014|23.2868|22.3772|25.5882|26.2366|26.0058|32.1248|43.2348|47.315|32.2947|24.081|19.8458|24.6729|30.4043|35.4824|33.944|35.9791|34.0535|33.5346|43.5463|38.4731|26.1731|36.3811|41.0945|33.3857|41.5921|44.9065|47.678|49.0937|63.1939|62.7212|73.3897|87.5486|74.2635|69.1894|69.0397|66.0393|55.0214|53.6076|55.1098|63.4778|73.7358|77.2172|74.6249|69.3649|74.2686|82.9879|81.0749|95.9927|98.5599|67.4991|73.8325|72.4168|57.8816|65.5938|28.2231|40.1612|28.7187|40.251|58.9056|68.1455|66.74|75.9205|103.5391|97.8133|100.9401|119.107|107.0655|107.6139|120.0068|116.6939|124.3163|123.2294|121.1896|121.7143|123.92|
2025-03-15 09:59:37|usa_0091|DHR|total_return_price|0|0.0534|0.0767|0.079|0.0836|0.1184|0.1231|0.1184|0.13|0.1417|0.1486|0.1579|0.1463|0.1951|0.2299|0.1974|0.2299|0.4343|0.4389|0.5898|0.3158|0.4319|0.6827|0.5945|0.5248|0.6038|0.6316|0.613|0.5666|0.5573|0.7384|0.5759|0.5945|0.7245|0.7988|0.7477|0.7524|0.8731|0.8453|0.8174|0.966|1.042|1.2066|1.2874|1.4245|1.3888|1.5635|1.668|1.9613|2.1512|2.2941|2.4657|2.3927|2.7904|3.283|3.1256|3.5253|3.1499|3.848|4.3948|4.7863|5.6465|5.5688|4.5563|8.2524|7.9425|8.8388|8.0153|7.3438|7.7662|7.5222|7.5841|10.428|8.3254|8.549|7.207|9.2173|10.8587|10.1494|8.7021|10.0624|10.0772|10.4337|11.3301|14.0801|14.3347|15.9325|15.7594|17.6501|16.4271|16.1046|16.5723|17.1819|19.5845|19.8311|21.1816|22.3537|22.0573|23.3217|25.5624|27.1307|23.5232|23.9296|21.4974|17.55|16.8227|19.1703|20.9165|23.3832|24.8669|23.1198|25.3119|29.4192|32.388|33.0868|26.2092|29.4193|35.0466|32.6174|34.5637|35.0581|39.0017|39.7471|43.5506|48.5248|47.2364|49.6789|48.036|54.2803|53.8934|54.459|54.3485|59.3672|60.7854|64.8769|66.5576|66.2091|72.8841|72.0471|73.3694|79.525|84.0419|84.8589|93.5963|88.9849|114.0922|123.6803|125.1537|133.1624|120.2762|153.8448|187.5273|193.6363|196.4111|234.3851|266.1047|287.7916|256.8348|222.2327|226.6541|233.1643|221.6832|211.3675|218.5012|230.3465|248.918|249.315|277.6954|229.55|210.74|
2025-03-15 09:59:42|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7055|5.8627|7.355|8.6196|8.3937|9.5353|9.7468|9.1585|9.2177|10.9688|12.657|15.4299|20.4043|21.7556|23.0578|32.9425|37.2622|32.2622|26.9771|26.3086|23.7937|18.5617|17.3301|17.3433|25.3767|29.8544|22.2926|30.9892|31.5966|31.3207|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.2258|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|650.43|
2025-03-15 09:59:46|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712||
2025-03-15 09:59:51|usa_0094|CAT|total_return_price|0|0.7429|0.8236|0.7604|0.8236|0.8933|0.6536|0.61|0.5403|0.5599|0.5774|0.6166|0.732|0.9229|0.8769|0.6712|0.7159|0.866|0.9653|1.3317|1.129|1.1429|1.249|1.0662|1.1874|1.0757|1.1034|1.1723|1.1237|1.1993|1.0429|0.8469|0.9565|0.9873|1.0314|0.9438|0.9404|1.0794|1.1676|1.1387|1.1782|1.306|1.662|1.7605|1.9907|2.5219|2.2503|2.4494|2.5083|2.5477|2.9758|2.6594|2.7849|3.2655|3.2875|3.7025|3.7364|4.0262|5.4512|5.5125|5.0048|5.7368|5.5579|4.7388|4.9539|5.0115|6.6099|6.1048|5.3055|4.5023|3.9303|3.9917|5.7234|5.451|6.235|5.6549|6.6951|7.3902|6.4441|4.9805|6.2304|6.8056|7.8028|9.767|11.8907|11.426|11.5844|11.8548|14.516|13.7325|14.4483|35.7919|35.3543|44.1218|45.9076|40.7341|38.1325|41.8863|49.1413|49.4286|45.9437|49.851|47.2199|38.3523|29.0348|18.3696|21.9869|34.5874|38.6795|42.9477|41.3041|54.4606|65.1865|77.863|74.7536|52.0677|64.2395|75.8651|60.7299|61.9313|65.2632|63.3415|60.4646|61.5578|67.4966|74.3417|81.778|74.9948|69.8431|61.5686|65.7945|51.1676|53.7976|61.3482|61.3555|72.5366|76.4496|77.1005|90.0608|105.2722|133.8124|125.7318|116.3246|131.5478|110.3175|118.3842|119.805|111.8865|131.8444|104.3238|114.7718|136.3353|167.3975|214.3774|202.1212|179.2466|194.1035|210.2158|169.4569|156.6242|230.2045|220.9519|238.8582|266.3329|289.9397|360.9931|329.3539|388.2963|361.435|339.64|
2025-03-15 09:59:56|usa_0095|PNC|total_return_price|0|2.173|2.5169|2.7436|2.6811|2.3684|2.345|2.6811|2.8921|3.0719|3.7989|3.3142|4.419|5.5986|5.726|5.689|5.3832|6.0171|6.4384|6.1742|5.0417|5.3145|6.1329|6.0438|5.6214|5.8654|6.2962|6.9534|6.1731|5.9559|4.5732|3.4668|3.4507|5.3887|5.8767|6.7303|7.8871|8.3982|9.239|8.7469|9.9554|11.7776|11.6585|11.0441|10.5256|9.7687|10.7156|9.7085|8.036|9.4213|10.3362|11.08|12.9756|12.5232|12.259|13.913|15.858|17.0247|17.8792|21.1471|24.9099|26.3619|23.8222|20.0544|24.3606|25.2056|26.3313|24.2469|20.6513|21.1437|22.2079|31.0681|35.1901|32.8563|32.1377|28.1813|27.9109|30.7833|26.3842|21.4908|21.625|22.1077|25.7452|25.3402|29.4446|30.0942|29.0885|29.9305|32.0758|29.0059|30.9883|33.3141|35.8232|39.303|41.3119|42.9825|44.2785|43.358|43.4991|41.7523|40.6076|40.978|36.0445|47.6934|31.5857|19.1552|25.4613|31.9654|34.8045|39.4298|37.3746|34.3939|40.3071|41.8818|39.8576|32.4173|39.0617|43.9305|41.8923|43.5451|40.4889|46.4799|51.3025|51.2743|55.2479|62.3043|64.1469|61.9876|66.4643|68.3092|70.4592|66.0577|70.9861|63.361|61.3561|68.3727|89.3088|92.2315|96.2314|104.4768|112.4877|118.4911|106.3692|107.9689|93.3905|98.7583|111.3264|114.6055|131.5924|79.501|88.405|93.3863|127.9391|151.6963|166.0358|171.4211|176.7923|163.5265|141.0228|134.8213|143.9202|116.856|117.242|115.6631|147.8256|155.8531|151.4745|181.8137|191.2734|172.99|
2025-03-15 10:00:01|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0314|9.8536|12.1726|17.3176|13.9957|15.4974|13.4951|15.6372|15.3316|14.262|11.7763|14.2135|13.9464|14.6296|14.8916|17.1298|18.1441|18.377|19.469|21.4802|20.1708|23.7639|25.6704|25.9892|26.492|25.8887|29.3073|31.728|33.6849|34.5832|36.6417|34.0696|31.6199|30.4734|28.1642|17.9526|12.3642|16.5555|22.0611|19.8158|23.5599|21.5608|23.2098|25.8122|25.6169|24.1516|17.8537|18.3182|22.751|17.2849|20.6432|19.6672|23.2345|27.549|29.6736|33.1522|33.1187|34.6206|34.9819|34.5669|32.7529|35.4524|29.727|31.7669|28.8307|24.8787|29.3111|36.7479|35.139|36.1339|38.1363|39.3437|36.9548|35.5669|37.3369|32.3685|35.2629|40.0931|39.625|42.831|22.6019|31.0812|34.0437|40.5364|53.1797|53.0011|52.5163|56.6598|64.0829|58.5198|60.6051|67.3803|54.9257|52.0899|63.3905|63.8286|70.3188|69.8975|77.2414|82.2225|80.41|
2025-03-15 10:00:05|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139||
2025-03-15 10:00:09|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|928.7|
2025-03-15 10:00:13|usa_0099|BK|total_return_price|0|0.7694|0.8284|0.8638|0.9162|0.8179|0.7549|0.9096|0.9935|1.0941|1.2768|1.1385|1.5092|1.9429|1.9026|1.7198|1.7767|1.9954|2.0265|1.9278|1.2246|1.5144|1.6945|1.7462|1.8561|2.2339|2.5|2.5221|2.105|1.8141|1.7156|0.9648|0.999|1.6929|1.6059|1.8113|1.8553|2.5253|2.471|2.7166|3.3531|3.6178|3.7419|3.5954|3.6501|3.2897|3.7601|3.8912|3.9505|4.4225|5.4109|6.2851|6.637|7.0682|7.0908|8.1977|9.4846|10.3923|12.3801|13.7292|16.6153|18.1297|17.5835|15.9279|23.5176|21.0771|21.5557|19.7496|23.7259|24.7589|27.813|33.6447|33.2357|29.7573|29.1123|21.3181|24.9787|25.8376|20.8553|17.8691|15.0111|12.9366|18.293|18.6345|21.3333|20.4026|19.2239|19.1546|22.0864|19.3506|19.3102|19.867|21.667|24.6824|22.1889|24.4589|27.4898|28.4663|29.2461|29.5471|32.8125|28.2331|25.7403|22.317|19.5543|19.7051|20.5183|20.3618|19.7093|21.8259|17.5018|18.5866|21.5591|21.3842|18.4251|13.4373|14.4812|17.6622|16.1553|16.7542|19.1365|20.9428|21.1013|22.8184|26.5346|26.9258|28.7415|29.8275|31.3909|31.2815|32.7562|30.6744|32.4243|29.111|30.8366|31.8059|37.9524|37.9928|41.2073|43.018|43.9016|42.1776|44.3344|42.1384|39.1399|42.1536|37.1183|38.2603|42.8805|28.8853|33.4377|29.9631|37.3459|41.9332|45.7215|46.5829|52.4904|45.1164|38.217|35.5971|42.4434|42.6917|42.201|40.8041|50.3021|56.1164|58.753|71.0282|76.4091|81.75|
2025-03-15 10:00:19|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|171.87|
2025-03-15 10:00:22|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|73.55|
2025-03-15 10:00:27|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:28|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|126.73|
2025-03-15 10:00:31|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:32|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|291.76|
2025-03-15 10:00:37|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2761|2.9088|4.3258|3.3463|3.4806|5.7007|6.2625|10.2055|8.7387|5.7056|10.2751|10.8966|10.5859|10.9165|12.6991|12.888|16.928|17.2487|7.1028|6.4813|10.0887|10.3944|14.7576|17.2785|21.3333|23.1507|27.8097|35.8821|34.2114|39.6088|32.2101|29.0378|37.2867|30.9173|36.9934|42.8357|40.6828|43.507|53.0437|60.6314|54.426|53.9487|57.5585|56.1365|67.4532|72.3658|77.7855|70.4068|75.7867|80.918|74.6431|78.6607|84.2793|89.0626|99.0368|113.2773|116.6684|146.3426|140.0179|151.6629|165.0382|155.8794|149.6541|181.2974|156.7545|189.7402|248.9097|215.556|232.9091|238.7763|293.4709|224.8044|169.1353|172.8446|164.352|167.037|189.611|233.0682|195.9655|279.5287|275.0147|246.9601|290.129|343.57||
2025-03-15 10:00:40|usa_0109|GD|total_return_price|0|1.0301|1.2861|1.2772|1.3844|1.0867|1.2504|1.429|1.6553|1.7386|1.7714|1.6583|1.6374|2.0354|1.8393|1.7242|1.6446|1.7531|1.6364|1.7127|1.2076|1.3223|1.3308|1.2766|1.2917|1.3902|1.5023|1.5079|1.1713|0.9864|0.8497|0.6341|0.6876|0.9278|1.1721|1.3085|1.5281|1.8523|2.0762|2.4761|3.0327|4.4164|4.9589|5.8986|5.9434|5.5042|5.3234|5.7475|5.7606|6.2744|5.9708|7.4448|8.0797|8.0446|8.5856|9.6011|9.9209|9.5373|10.6452|12.5031|12.4361|12.423|13.4612|14.6167|17.2333|18.8397|20.2689|18.4393|15.6396|14.8148|15.6375|18.8911|23.5565|19.0199|23.6894|26.9904|24.4165|28.9085|32.8277|25.1767|24.6664|17.1801|22.7494|24.6008|28.6013|28.3644|31.7677|32.6635|33.5817|34.4906|35.5518|38.8006|37.1386|41.8126|42.9315|47.1707|49.0868|50.5863|51.9837|56.3463|59.5687|55.9971|56.7889|49.8605|39.2149|28.501|38.5341|44.9414|47.6999|54.312|41.7179|44.7456|50.8886|55.2302|54.4464|41.5655|48.9237|54.4164|49.2756|49.7795|52.9463|53.8941|60.3588|67.9218|74.6456|85.59|92.1226|100.9908|109.923|108.9034|114.8281|111.7971|111.8677|107.5495|115.3128|128.4971|143.7011|156.4783|166.3337|173.3436|172.2323|187.7611|159.1293|175.6207|135.4763|146.7117|158.5346|160.2183|155.5203|117.3411|133.6447|124.6996|135.0848|165.9994|173.2408|181.5384|194.2181|225.9607|209.5832|200.982|236.3405|218.5464|207.2327|214.1521|253.1818|276.8938|285.7915|299.1619|262.0982|262.03|
2025-03-15 10:00:46|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|54.68|
2025-03-15 10:00:52|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:53|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|139.64|
2025-03-15 10:00:58|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1501|15.2548|18.874|19.2994|22.374|18.5425|17.9749|14.8057|23.1309|37.3689|31.5507|28.5234|28.6653|14.0015|15.6439|10.5125|7.1673|4.1626|2.6111|1.2034|2.6716|4.1777|6.698|7.6819|8.189|8.5901|11.5039|11.6175|13.9258|13.7972|15.9087|18.8831|20.5103|22.9474|23.5528|27.6246|28.2149|29.4789|31.7872|32.9528|32.2413|29.6756|31.9764|27.2235|22.1905|23.0306|23.8631|27.5489|32.703|32.2489|33.6793|38.7956|39.0832|39.2194|39.6054|40.7179|45.6875|47.9792|53.5709|54.8834|59.5916|59.3217|56.8245|57.7836|62.4517|64.0556|70.9547|74.1112|78.5416|74.8072|74.7998|70.9027|78.5424|82.9333|92.9462|93.1723|87.3583|100.4687|110.4797|114.6818|120.3054|122.5568|122.8933|124.54|136.334|169.8336|177.7764|193.1064|201.5918|191.0043|228.6845|214.8528|200.6196|213.6689|243.8617|240.7093|266.5957|228.9715|235.5953|197.9041|198.1654|191.1315|184.2519|156.2351|208.8089|191.118|191.2768|228.8472|183.41|210.93|
2025-03-15 10:01:01|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|111.93|
2025-03-15 10:01:07|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|90.38|
2025-03-15 10:01:13|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|65.1||
2025-03-15 10:01:19|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.07|
2025-03-15 10:01:25|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|79.12|
2025-03-15 10:01:31|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.59|
2025-03-15 10:01:37|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-15 10:01:43|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7185|7.3551|10.4341|14.5556|17.5286|17.1333|12.3673|17.0215|22.157|21.523|27.1883|30.873|36.0788|37.7445|41.277|45.6245|52.6303|58.5287|63.9327|48.7462|52.4772|62.9129|49.2219|53.3868|52.7479|49.3787|49.2175|56.3193|58.6201|52.2393|65.7271|73.0379|69.1793|74.401|70.1395|54.5364|58.7226|61.1843|63.6329|68.1489|36.376|49.292|53.3087|68.9328|81.42|80.5958|76.2738|70.7833|85.0095|78.2679|63.7248|71.1824|80.3683|80.964|87.0793|89.0585|96.8628|91.348|90.8314|73.0645|74.15|
2025-03-15 10:01:46|usa_0123|WMB|total_return_price|0|0.5697|0.6302|0.7002|0.7034|0.7129|0.6684|0.7702|0.7575|0.776|0.7483|0.7518|0.8034|0.646|0.6577|0.5289|0.6763|0.9438|1.0277|1.0634|0.7208|0.8616|0.9931|1.0478|0.9975|0.9988|1.2546|1.4171|1.3264|1.1233|1.0584|0.9334|0.9431|1.1734|1.1881|1.355|1.4721|1.3892|1.1446|1.4011|1.5902|1.975|2.263|2.6195|2.0502|2.0397|2.4552|2.5943|2.1933|2.7047|2.9392|3.3187|3.765|4.3624|4.3237|4.4934|5.0009|5.9951|5.9234|6.3854|7.798|8.8455|9.3869|8.0503|8.7937|11.2019|12.1148|10.7031|8.7914|12.6894|12.0943|12.31|11.6973|12.6054|10.3157|8.6069|8.1248|7.5813|1.9706|0.7467|0.8969|1.5264|2.6368|3.1488|3.2866|3.207|3.996|4.0633|5.4921|6.3624|6.4478|8.5376|7.9285|7.3541|8.0713|8.284|9.1008|9.9579|11.1069|12.0115|12.6622|11.7128|14.3658|8.4677|5.2351|4.1655|5.7596|6.645|7.8934|8.7012|6.9409|7.3179|9.5279|12.0794|11.8161|9.5998|13.1485|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|57.27|
2025-03-15 10:01:54|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4093|15.6101|16.2345|13.9317|15.8444|15.7988|17.0394|18.9738|21.6553|23.2003|23.7238|24.5091|28.6461|29.6653|34.4648|35.5152|38.8965|40.0628|39.8053|38.7336|45.6911|47.9557|51.4909|50.6084|51.243|38.4578|36.6821|39.7977|14.958|10.4511|20.6236|30.0942|29.1598|32.8281|30.7255|32.5342|34.333|35.2857|35.7996|28.2817|30.0156|38.4335|27.2275|34.2067|32.5895|36.8601|44.2054|50.1756|58.1399|55.5065|56.7956|59.5735|58.8774|53.7476|57.1314|49.9788|55.2784|49.7664|46.5461|54.6683|73.3542|73.3768|73.0467|73.3803|81.9179|77.7763|68.6738|72.8681|59.1718|69.7093|73.8922|67.7125|72.1396|34.4443|47.8396|55.182|62.7886|75.2411|85.1587|82.8659|93.3195|102.8546|85.4663|82.3446|88.9426|74.7188|79.7491|92.2743|98.0411|108.8536|114.6642|116.0544|118.617|108.49|
2025-03-15 10:01:59|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8828|17.0212|15.5468|13.1563|7.5117|4.9554|6.4996|8.9599|4.685|5.2608|7.9915|9.8498|11.4027|9.8672|10.4256|10.888|8.7243|8.1922|7.3023|7.1365|8.3143|9.7189|7.817|10.1639|14.8924|16.0615|20.3948|24.4481|29.5565|34.5845|34.7941|42.7808|42.0077|36.5016|41.3623|46.5691|44.2274|31.146|33.9904|45.6985|41.4705|48.337|44.101|52.2777|52.6446|47.868|54.5737|47.8704|47.6886|54.2395|57.4247|58.0946|21.1256|27.5094|33.3531|39.4324|47.1127|42.1038|39.6387|38.9217|36.3191|29.7879|32.1647|32.312|33.2843|45.2663|38.8263|40.2279|43.2717|48.3794|46.4295|62.4079|46.75|
2025-03-15 10:02:04|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.6038|11.1057|14.7311|18.1067|15.2304|11.2356|8.4891|11.9846|15.2304|16.4788|15.4801|15.4801|6.8712|4.4942|4.8737|2.9962|6.242|8.9884|15.6099|12.7336|12.7336|17.3577|20.1042|16.1093|7.9897|10.117|11.1756|8.549|7.3705|9.2082|7.6801|7.3705|6.6215|7.8|8.1196|12.7336|29.5221|29.7717|32.5881|35.2048|22.1615|34.6055|22.2115|28.1239|24.9579|14.4914|13.4827|18.4862|7.5103|15.7398|17.6473|14.6911|13.5626|10.5165|8.6689|9.1982|5.1034|8.3792|9.4778|15.8796|16.6087|12.8035|15.6699|20.0442|21.5923|17.897|17.7772|24.119|19.1654|14.4215|21.802|18.3364|13.8422|17.897|19.2752|24.149|26.456|22.2914|27.3648|32.7879|44.8823|56.6372|58.1253|55.3589|116.4703|114.0734|152.4641|170.8504|176.1766|224.5914|312.4685|274.8867|299.8946|282.1075|360.0573|409.7235|450.9006|509.4753|464.543|542.1733|359.9774|348.7818|401.504|366.6189|387.0127|490.5097|446.5462|375.4775|343.918|344.5472|403.5214|373.0206|410.093|312.5983|277.044|374.9981|487.6633|622.8496|559.0616|482.49|472.5328|557.8232|604.4033|630.7095|697.5236|590.3713|687.9859|720.564|820.6154|717.6178|821.9038|877.1628|961.2547|1049.6811|1049.8908|711.4158|666.87|
2025-03-15 10:02:09|usa_0129|CI|total_return_price|0|2.4656|2.4785|2.2789|2.2532|2.2274|1.6159|1.8798|2.2854|2.5622|3.0579|2.781|3.3442|3.816|3.3646|2.9043|2.9851|3.4014|3.5176|3.6547|2.5017|2.7065|2.7566|3.1929|2.8553|3.2713|3.4781|3.9368|3.7921|3.2741|3.2869|2.5205|2.7809|3.6775|3.2693|3.2304|4.4269|3.7351|4.1519|3.7786|4.4884|4.8071|4.7809|5.1663|5.0476|4.8327|6.0052|5.1271|5.3565|6.3572|6.6691|9.0151|9.0011|10.0258|10.419|10.668|12.23|13.1381|16.0417|16.9337|15.7708|18.7846|19.0451|18.3364|21.5182|23.4193|24.9464|21.8633|22.7448|21.4891|27.154|29.8234|37.8909|30.8358|27.6153|23.9949|26.8946|29.5325|28.4674|20.7614|12.1593|13.6266|14.0796|13.484|17.4667|18.037|21.0714|21.2951|24.9548|27.3274|32.7613|36.0841|34.2057|40.0075|30.1805|35.645|40.3261|43.733|48.0336|49.0272|49.441|37.366|32.5951|31.2965|15.5193|16.2492|22.2538|25.9489|32.5816|33.8306|28.7255|33.0907|33.9046|40.9896|47.6083|38.8235|38.879|45.6321|40.7678|43.7049|49.5329|57.8276|67.2106|71.2623|81.1088|77.6713|85.315|84.1276|95.4634|120.113|150.3269|125.291|135.786|127.3874|118.8015|120.9642|123.8138|136.0092|155.4139|173.5651|188.5597|155.7751|157.8274|193.3955|176.3729|149.3851|146.3476|140.9972|189.95|164.6156|174.3431|157.3966|193.4172|225.5537|222.0744|188.3674|217.1879|227.6993|251.5113|265.8606|318.5671|246.7315|272.2127|278.7584|293.168|357.0551|326.3239|343.3051|274.79|312.9|
2025-03-15 10:02:14|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:02:15|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9843|3.5757|3.6988|3.8994|4.8148|6.1683|8.644|6.6605|5.0375|4.7533|3.8218|3.4761|3.7689|4.0605|4.6992|5.4018|4.8259|6.0539|7.2327|7.1982|6.8193|5.9604|5.9875|7.2745|7.2893|8.4656|9.3491|9.1596|10.0333|11.6699|12.8428|12.9349|12.0499|11.6962|12.2186|12.6016|13.0869|14.8245|14.6773|16.6288|17.2715|19.6155|19.1505|18.13|16.9376|16.4697|14.4598|17.6556|17.9723|18.7291|20.6491|21.1394|25.0668|26.8341|28.2521|30.5277|27.4189|32.9404|39.9236|36.283|37.5341|37.7595|41.1218|39.8354|41.2022|43.8642|43.9586|47.577|42.3653|43.1381|46.8787|53.9262|48.0762|44.2176|49.8741|50.811|55.9442|54.5707|55.3173|64.1531|64.2833|71.5388|74.9701|69.1827|80.7518|81.9881|89.4249|99.5704|102.4231|91.3466|62.4247|79.5817|84.0105|100.3416|100.4696|107.2765|114.4916|130.4992|111.9104|107.7018|101.3935|122.6819|127.0956|133.9436|121.352|127.508|135.9824|130.5499|138.3824|133.529|155.05|
2025-03-15 10:02:20|usa_0132|TRV|total_return_price|0|2.7787|2.6531|2.3215|2.432|2.633|2.1004|2.0753|2.1557|2.4722|2.9144|2.7235|3.2408|4.1892|3.7293|3.1205|3.3805|4.0035|3.9117|4.5483|4.0054|3.8301|3.8533|3.9211|3.9663|4.473|4.9395|5.5032|5.615|5.683|5.5725|4.9017|6.2122|6.9591|6.3371|6.2488|7.5053|7.3304|8.408|8.0541|8.2316|8.5743|8.6377|9.9916|9.9323|8.676|9.0411|9.2385|10.2621|11.5573|11.4764|13.7031|13.1509|13.2237|12.8528|13.4403|14.3034|15.9366|18.8443|20.2769|20.5199|22.4095|21.2819|16.562|17.8683|16.0739|16.5948|14.4742|17.8703|18.2666|18.4083|27.3234|29.6049|24.1752|27.9701|22.9084|24.5956|25.8158|22.0763|16.4497|19.6691|18.5328|21.4467|21.9212|23.6492|24.1678|24.7467|20.3107|22.9112|22.8319|24.7199|28.2092|28.2263|26.5497|28.4956|30.1487|34.6947|33.623|34.931|33.0573|35.5195|31.7853|29.0025|30.4162|30.6279|27.7836|28.2508|34.0926|34.7557|37.8311|34.8013|37.0815|39.9129|42.8757|42.3664|35.6647|43.6288|43.9672|47.7747|51.4492|54.4711|64.2156|61.3315|65.4592|70.3147|66.4839|73.9198|74.2511|84.1046|86.3576|77.6743|80.4827|91.7545|95.4116|97.8888|94.7287|101.8208|100.8101|106.4376|103.6985|115.4223|118.7781|105.2767|112.2709|104.2903|120.1563|131.7089|131.6843|122.0242|89.1074|102.9758|98.4203|128.5019|138.4394|138.5784|141.4917|146.4445|171.964|160.0109|145.7663|179.2791|164.7653|167.8831|158.8666|186.3245|226.1324|200.7892|232.1942|239.9085|260.91|
2025-03-15 10:02:25|usa_0133|GIS|total_return_price|2|0.829|0.7341|0.7706|0.6939|0.7304|0.7943|0.7304|0.8053|0.8765|0.8308|0.8692|1.0232|1.1562|1.3049|1.3559|1.5482|1.668|1.8229|1.3825|1.5945|1.5109|1.6147|1.715|1.8298|2.1954|2.3411|2.5517|2.2173|2.8075|3.0562|3.3588|3.8523|4.229|4.6705|4.7612|5.0747|4.7027|5.1864|5.2643|5.2377|4.9798|4.81|4.7199|4.3621|4.3382|4.3141|4.3471|4.953|5.2141|5.2364|5.6383|5.9316|5.9697|5.803|6.7259|6.9649|6.8109|6.9598|8.0924|7.9251|7.5725|7.3168|8.5052|9.1527|9.1837|9.6344|8.7299|7.6926|9.3394|7.6139|9.8212|10.78|10.2493|10.7963|12.0932|11.3921|11.2736|10.4968|11.1978|10.8222|11.8808|11.8424|11.5659|11.8872|11.9757|12.3708|11.9924|13.8927|13.2141|12.4007|12.8682|13.4257|14.2407|14.9839|15.5562|15.7614|17.2465|15.8424|17.1695|16.0925|18.2848|19.2822|18.5241|15.5027|15.2477|17.9357|20.5679|21.9329|21.848|22.3541|22.0066|23.3122|25.1562|24.1774|25.6843|24.8158|24.9884|25.8927|27.2082|30.9452|31.7152|33.4837|34.5106|34.4998|38.1807|37.3903|37.2534|38.2834|40.279|41.0285|42.0837|43.2131|46.4318|52.727|45.7192|45.6435|43.2554|40.9687|43.9203|39.576|33.4698|36.8145|34.2318|38.5918|40.8736|44.8851|44.8908|41.6389|54.0388|55.249|52.9836|48.3405|55.7015|51.6629|55.6587|61.2145|63.8787|70.7357|79.1144|74.2104|79.0408|64.0388|60.8284|61.8901|66.8606|70.9827|65.6079|60.62||
2025-03-15 10:02:30|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2308|10.4749|10.0711|10.4244|23.8042|35.7299|40.7066|33.5333|50.6156|50.1105|37.9929|37.3616|41.5706|39.6238|25.7266|34.7004|46.9735|41.2574|47.0725|45.5633|51.0725|49.8133|38.2622|40.0501|31.7762|30.5307|31.1334|27.2506|29.5608|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.35|10.87|
2025-03-15 10:02:34|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:02:35|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2356|0.089|0.1094|0.1076|0.1002|0.1002|0.1317|0.1639|0.2092|0.2079|0.2553|0.2294|0.1715|0.172|0.3072|0.3763|0.4741|0.6951|0.7934|0.5392|0.4137|0.6017|0.8418|0.9883|1.1985|1.1265|0.9375|0.8655|1.0387|1.2259|1.7037|2.3262|3.0809|2.1416|2.7575|2.6155|2.46|3.4303|3.4349|4.3529|5.7705|6.7766|6.1467|5.283|6.3831|13.6735|23.4033|26.5448|16.2922|18.6432|27.7916|24.5998|26.3449|20.7713|11.2927|11.2108|8.4326|11.3524|9.6138|8.2342|6.4053|7.9972|5.3283|7.4553|8.812|8.7694|8.6087|7.1396|6.8433|8.9248|7.8579|8.4516|10.8293|11.0277|12.9592|12.0536|13.5347|14.6559|13.8964|15.6311|17.3007|20.509|15.1522|16.5646|21.0225|13.1218|12.635|14.3442|15.7114|15.4928|15.4388|11.7506|11.5641|14.289|15.1049|13.8272|9.5185|9.5552|12.2539|11.0757|11.0015|12.4104|15.3436|18.4776|18.4486|22.7485|23.9718|23.6758|25.8952|26.6561|26.9354|28.9465|25.3636|29.3004|24.9958|22.6349|28.2991|35.4572|36.735|38.7468|39.5244|46.503|47.3635|46.4267|44.7703|37.9308|39.1995|36.987|38.6712|44.1427|31.3223|31.5986|34.1101|50.1317|61.8058|69.2211|69.4166|80.3264|80.6978|60.6594|69.2204|80.4127|50.7461|55.2022|53.6741|67.5714|71.3339|72.9037|64.3748|73.765|77.11|
2025-03-15 10:02:40|usa_0137|CSX|total_return_price|0|0.2323|0.2774|0.2847|0.2877|0.2732|0.2412|0.2848|0.279|0.2702|0.3037|0.2804|0.3516|0.4336|0.3873|0.3284|0.3515|0.3864|0.4282|0.4824|0.3646|0.3826|0.3446|0.3959|0.4164|0.3972|0.431|0.4668|0.4888|0.4663|0.4731|0.3765|0.4523|0.5304|0.6581|0.7688|0.8516|0.8665|0.9443|0.8844|1.0365|1.023|1.0896|1.1889|1.2607|1.2689|1.1754|1.0728|1.0976|1.2485|1.198|1.3487|1.4719|1.48|1.5732|1.6549|1.3923|1.5408|1.8484|1.9571|1.8166|2.012|1.5473|1.4409|1.4314|1.3529|1.584|1.491|1.1125|0.8445|0.7718|0.8036|0.9669|1.2678|1.3742|1.1978|1.3364|1.4571|1.344|1.0144|1.0927|1.1049|1.1694|1.1404|1.4055|1.1883|1.2898|1.3109|1.5868|1.6531|1.6972|1.8533|2.0299|2.3966|2.8285|2.6453|2.7818|3.2458|3.6632|3.485|3.6001|4.6029|5.17|4.5074|2.6982|2.1659|2.9231|3.5515|4.133|4.3606|4.2722|4.7857|5.6129|6.8532|6.8692|4.9187|5.5819|5.7356|5.9987|5.6014|5.3635|6.738|6.3819|7.1268|8.0096|8.1098|8.672|9.0709|10.2942|9.4531|9.3674|7.7708|7.5431|7.5404|7.6906|9.0518|10.7181|13.9385|16.3979|16.3739|16.6642|16.9439|19.465|22.6659|19.075|23.0471|23.9102|21.4859|22.5194|17.8943|21.8564|24.425|28.619|30.4986|30.5267|28.3789|35.9733|35.9367|27.9743|25.7233|30.0087|29.1054|33.2682|30.1076|34.0626|36.5361|33.0875|34.277|32.1389|30.01|
2025-03-15 10:02:45|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0012|0.0014|0.0021|0.0023|0.0034|0.005|0.006|0.0071|0.0081|0.01|0.0137|0.0161|0.0169|0.0224|0.0217|0.0215|0.0267|0.0301|0.0277|0.0297|0.0376|0.0405|0.0488|0.0683|0.0859|0.091|0.1088|0.149|0.163|0.1719|0.2064|0.2407|0.3067|0.3551|0.4643|0.5861|0.6477|0.8074|0.9296|1.22|1.3522|1.8115|2.232|2.5734|3.2374|3.8698|3.5158|4.9525|4.8453|6.5516|7.2908|5.7128|7.5529|7.3504|8.2153|8.9904|7.1719|9.2542|7.726|10.2515|5.8766|2.8064|3.2069|4.2577|3.6009|5.7948|6.739|9.4841|10.5971|12.6293|12.0477|14.4846|14.1095|12.6395|12.5228|13.5348|13.2049|14.1121|15.0343|17.1269|18.6243|20.805|14.3196|12.888|14.4098|13.1776|11.6007|7.24|6.6512|8.9194|11.9347|12.4433|13.4333|12.4664|13.0857|14.8819|16.1936|18.0021|14.9626|17.2841|20.9364|19.8347|21.2525|20.1491|22.1894|22.993|24.568|29.016|30.1483|32.6089|32.0508|31.753|31.3853|28.2504|24.768|23.8383|27.6921|32.3768|34.0172|33.8423|34.8138|36.0542|33.7123|32.1114|29.903|28.6007|30.1356|25.7374|32.2986|36.3576|38.8564|36.2655|24.223|30.9056|37.2163|42.6847|54.9093|63.4141|63.136|75.7308|61.4021|45.1703|46.7538|61.1233|57.8636|65.8448|51.7645|56.4603|64.3507|65.841|77.2539|78.93|79.65|
2025-03-15 10:02:51|usa_0139|NOC|total_return_price|0|4.4031|5.3475|4.9395|5.1351|4.4087|5.5375|5.984|6.2966|7.681|9.311|8.3732|7.8819|8.8806|9.0504|8.0627|7.2022|9.1687|7.6754|8.7523|4.8248|5.7114|5.7711|6.0248|5.465|5.4742|5.2612|4.6878|3.6244|3.1147|3.9728|3.3932|3.8715|6.512|5.7983|5.3678|6.1447|5.6814|6.2884|5.9087|8.3622|9.1518|10.4705|8.906|9.5856|10.3301|9.7261|11.968|11.2118|13.0474|14.0242|16.488|17.4498|17.4604|18.8139|22.2845|23.0897|21.2195|24.7565|34.3345|32.6523|30.6093|29.4917|21.0012|21.1404|17.4209|19.4044|18.7007|16.0207|15.8259|19.9092|27.4577|25.1962|26.5234|24.5295|31.0831|31.158|35.0697|38.9018|38.7326|30.4125|27.0238|27.3043|27.3971|30.5092|31.5329|34.5854|34.4838|35.2928|35.2012|36.1998|35.7771|39.7503|45.3387|42.7254|45.6073|45.5643|50.2111|52.9393|53.2832|53.9738|53.6497|46.3755|42.21|31.7246|31.0414|32.7863|37.4724|40.7545|48.1832|40.3193|45.2886|48.7625|47.5382|52.9797|40.2367|45.5218|47.9449|50.5425|53.0612|54.4399|56.9853|67.7726|78.4863|94.9463|102.7395|100.2001|110.9686|124.7491|136.8024|135.5025|142.4481|162.7633|171.3206|193.2382|186.7821|203.7811|209.1552|226.6236|254.9408|272.8321|311.364|275.4334|285.2396|221.1244|244.4467|294.2179|342.5038|315.5191|278.5372|284.2417|292.9012|284.2221|303.3263|342.0685|340.4386|367.4818|426.2801|457.8568|451.5436|525.5686|446.3815|442.5672|429.2678|458.3423|470.5674|430.4776|523.5024|467.1963|484.93|
2025-03-15 10:02:56|usa_0140|STT|total_return_price|0|0.5319|0.7341|0.5024|0.4554|0.5024|0.5339|0.6281|0.7265|0.8255|1.0683|0.9656|1.3273|1.5496|1.8379|1.4222|1.5262|2.1935|1.9877|1.9866|1.3269|1.5752|1.6256|1.7939|1.7955|1.9154|2.0955|2.62|2.7085|2.6073|2.8269|1.9947|2.4535|3.2133|3.173|3.958|4.5876|4.603|5.1386|5.3156|6.3237|6.4492|4.8201|5.2036|5.4979|5.2976|5.7056|5.4142|4.2698|4.7785|5.5534|6.0489|6.8325|7.6192|7.7998|8.8043|9.9477|10.7076|14.3089|18.8877|18.0736|20.42|21.6661|17.0482|21.7778|25.7742|26.8224|20.3512|23.0588|30.6247|33.5825|41.2189|39.4438|29.7207|31.5622|29.0853|33.4709|35.5466|28.7723|24.946|25.263|20.5734|25.719|29.4664|34.2012|34.3311|32.2269|28.3268|32.6917|29.2138|32.3592|32.9329|37.4475|40.9475|39.5003|42.5666|46.1464|44.4493|47.1079|47.0958|56.2661|54.8986|44.6298|39.8289|27.7259|21.7056|33.2916|37.1075|30.7229|31.8588|23.8762|26.5941|32.7307|31.8719|32.1096|23.0306|28.9965|32.9035|32.4628|30.6905|34.5633|43.6347|48.3474|48.9378|54.8196|52.1492|50.6567|55.6639|59.5854|56.0418|58.9402|51.7112|51.3151|45.5172|42.2193|54.8159|61.4827|63.281|71.6289|76.6026|78.5984|80.6501|75.6174|68.4302|51.8988|54.5403|46.8557|49.9057|67.1298|45.6673|54.9443|51.745|63.9346|74.2471|73.1811|75.8508|83.7762|78.968|56.3828|56.1881|72.2554|71.1014|69.3409|64.1018|74.8119|75.353|72.1175|87.0308|97.39|86.81|
2025-03-15 10:03:01|usa_0141|NSC|total_return_price|0|2.2976|2.3279|2.6697|2.5558|2.3887|2.0621|2.3014|2.3735|2.609|2.7723|2.7571|3.2888|4.0174|3.633|3.3002|3.5599|3.9785|4.257|4.4881|3.4588|3.6294|3.922|4.0022|4.3212|4.5553|4.8971|5.4055|5.7998|5.7306|6.2599|5.3958|6.2197|6.7089|6.9191|8.3523|9.1399|9.2516|9.9422|8.8769|9.7162|10.1055|10.4818|11.0669|11.515|10.6257|10.4369|10.3917|10.1961|11.3405|11.5139|12.867|13.7557|14.8506|14.8844|16.16|15.6602|15.273|18.1703|18.7218|16.8661|20.7204|16.5189|16.2186|17.7935|14.9214|17.1407|14.0351|11.8406|8.4024|8.7959|8.741|8.0708|10.1877|12.6368|9.8702|11.264|14.7517|14.4472|12.518|12.4362|11.5888|12.0281|11.6404|14.9389|14.0047|16.8708|18.9884|23.1747|23.8001|19.9569|26.2362|29.0916|35.2007|34.7476|28.884|33.0889|33.4476|34.8956|34.6249|33.8161|36.6189|42.4531|45.0494|32.182|23.2938|26.2561|30.2795|37.0751|39.8055|37.9994|42.8956|45.5443|50.546|54.9706|45.0313|54.0888|49.1902|53.9697|48.1705|47.1913|59.24|56.1983|60.26|72.7497|76.6016|81.6869|88.9717|87.8455|82.9401|70.8161|62.3741|69.5693|69.0792|71.1098|81.6203|91.468|95.2636|104.0788|113.7093|125.1745|117.8584|131.6222|158.2196|131.7091|165.4538|177.2282|160.5507|174.3677|131.7164|159.2837|195.0896|217.5496|246.8424|244.828|221.646|276.8538|266.4183|213.3064|197.7287|233.6935|202.1481|217.6699|190.1507|229.8743|249.286|211.223|245.8336|233.4401|232.3|
2025-03-15 10:03:06|usa_0142|ETN|total_return_price|0|0.795|0.9676|1.0724|1.2875|1.1303|0.9556|1.2002|1.2384|1.2002|1.1947|1.2351|1.495|1.7608|1.6127|1.6245|1.7663|1.9156|2.2441|2.404|1.9512|2.0472|2.0774|1.9757|2.1365|2.216|2.3653|2.4362|2.2725|2.2677|2.5618|1.8217|2.0854|2.3824|2.596|2.7026|2.8229|3.2965|3.552|3.4873|3.6935|3.8092|4.1306|4.7185|4.7145|5.4362|4.915|4.5201|4.7232|5.216|5.6563|5.2007|5.3098|6.014|5.8972|6.125|7.131|7.2687|9.0479|9.6269|9.35|10.0272|8.2363|6.6938|7.6044|7.7539|10.0327|9.4611|8.0168|8.6731|7.4972|6.9464|8.5388|9.0951|9.3641|7.9573|10.0678|11.0235|9.9546|8.7771|10.8248|9.7541|11.0207|12.4954|15.2991|15.9596|18.4721|18.1666|20.8182|18.9021|17.4027|18.5489|19.683|21.5215|22.3392|20.5229|22.5208|25.1826|28.1606|30.1206|29.6226|24.4928|26.2717|17.4907|15.6521|11.7418|14.3724|18.4132|20.8665|25.0449|21.7756|27.6479|34.2393|37.6349|35.155|24.4393|30.1942|34.8298|27.923|33.5973|38.825|44.1876|47.8162|50.3243|55.976|55.6069|57.5198|47.561|51.3737|51.7674|51.8345|39.7539|40.722|49.4404|47.6329|52.8725|54.4931|60.725|64.2386|63.8965|66.2313|67.535|63.7434|74.5668|59.5796|70.5244|73.543|74.0681|85.0587|70.3746|79.9967|93.971|111.4186|128.9378|138.9037|140.6031|163.4534|144.3187|120.5055|128.2503|151.7133|166.4404|196.3519|209.0725|237.0122|308.6996|310.4843|329.3038|330.6589|293.61|
2025-03-15 10:03:12|usa_0143|APD|total_return_price|0|1.8273|2.1347|2.1291|1.995|2.0564|1.8441|1.9559|2.0564|2.1626|2.4867|2.347|2.8849|3.6059|3.1845|3.01|3.2357|4.1422|4.3742|4.586|3.8392|4.2522|4.8282|4.0256|3.997|4.1868|3.952|4.5413|4.8002|5.261|5.7291|4.5911|5.6401|6.9793|7.024|7.0428|7.797|8.99|9.0655|9.5159|10.0763|9.5603|8.5578|8.5034|9.7631|9.8969|9.4572|10.4928|10.0754|11.8317|12.7189|11.9563|12.165|12.6633|13.4295|13.6456|16.2624|16.0379|19.8057|19.7493|19.6659|19.8941|19.2941|14.4361|19.5022|16.7865|20.0671|14.4063|16.7353|14.2776|15.5347|18.2992|20.9429|19.7191|23.6057|20.0236|24.4596|27.0466|26.5509|22.2175|22.7304|22.1494|22.3741|24.3911|28.7062|27.3701|28.8419|30.0508|32.207|35.3589|33.8823|31.1803|33.664|38.4255|36.7737|38.3921|40.8627|43.2426|47.2285|57.6917|58.4433|54.7962|59.1679|41.2664|30.5923|34.5174|39.9333|48.2635|50.7271|46.6102|41.1712|52.9464|58.4836|58.3942|62.303|50.1796|56.3912|61.2318|54.3352|56.1282|57.4935|60.1401|63.721|74.6815|78.8665|84.5836|91.9854|93.68|104.3767|110.1102|100.2106|94.0944|96.5957|107.6354|106.8605|113.1049|118.4769|112.2295|119.4586|126.2724|138.6653|135.3387|133.4712|144.1139|139.0267|166.8945|198.8742|195.9402|208.5643|178.3199|216.9245|268.8193|247.8065|256.5328|263.6858|236.1099|281.8912|233.0281|225.7393|220.0021|292.9253|274.6407|288.1322|274.2892|266.6998|237.7183|253.2018|294.1638|288.27|291.92|
2025-03-15 10:03:17|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2802|1.0841|1.2802|1.6124|1.6161|1.6139|2.0247|2.302|2.6634|2.6116|2.4784|2.7713|2.521|2.4473|2.5629|2.4257|2.7776|3.3969|4.265|4.6532|5.5639|6.3451|8.2686|9.5368|9.6901|9.3493|9.7301|11.8562|12.8675|13.5956|15.7049|17.0007|20.3739|21.2303|21.2892|20.5338|17.8459|18.2835|21.5284|27.0353|25.8674|24.9426|27.7483|23.9797|27.6206|31.9533|42.1907|42.2652|43.8279|47.4025|49.9256|56.2368|48.4929|41.6032|56.438|61.4423|89.676|82.6388|121.0012|128.8453|162.7969|178.761|202.13||
2025-03-15 10:03:20|usa_0145|PPG|total_return_price|0|1.3867|1.4318|1.4825|1.5727|1.3698|1.257|1.5219|1.4825|1.6798|1.8884|2.0293|2.2998|2.9384|3.1203|2.9597|3.3867|4.1269|4.4245|4.2833|3.1635|3.7561|4.4309|4.2203|3.9838|4.3385|4.4255|4.3367|4.0602|4.409|4.997|4.5932|4.9881|5.2281|5.9752|5.9654|5.5409|6.6075|7.2963|6.5752|7.4469|7.7299|7.5103|7.5403|8.8355|8.7201|8.8588|9.4285|8.8987|9.1186|10.4334|11.3604|11.2856|12.1327|12.179|13.6703|14.1877|13.7352|14.8709|16.1174|14.7762|17.6719|18.1712|14.3509|15.4102|13.6542|15.825|16.1751|16.973|14.3005|12.2021|11.0332|12.9897|13.0361|14.9839|13.1398|14.9737|16.035|18.2149|13.2521|14.9964|13.6048|15.451|16.0288|19.8011|18.1636|19.6452|19.3882|21.7134|22.9274|20.2573|19.2449|18.974|20.9235|21.9531|22.4841|21.6748|23.9077|26.0517|26.0344|24.373|21.1684|20.2377|20.7469|15.2619|13.4806|16.2251|21.7155|22.0397|24.8408|23.1306|28.0946|32.6694|37.2301|35.7274|28.0109|33.3106|38.4642|42.8442|46.6113|55.2003|54.8638|60.2114|68.9649|78.5559|80.3927|87.6236|82.3095|97.0222|94.9372|96.893|74.3143|84.0398|95.1808|89.2433|88.9069|81.8565|91.1301|95.7085|94.9835|102.5137|98.3133|91.7674|96.9707|91.2393|101.178|105.0625|107.1513|121.1716|76.2106|97.2342|112.466|133.3815|139.5191|158.1086|133.6669|161.7617|123.433|108.1744|105.2298|120.1771|128.2772|143.0524|125.7774|145.6461|141.7753|123.7782|130.985|118.761|113.47|
2025-03-15 10:03:26|usa_0146|ITW|total_return_price|0|0.6302|0.8281|0.7589|0.8397|0.7628|0.7378|0.8608|0.8685|1.0491|0.9837|0.8954|1.0759|1.2325|1.3003|1.3141|1.6244|2.1827|2.4719|2.9669|2.0905|2.2161|2.7636|2.245|2.2286|2.1798|2.381|2.795|2.9196|3.2974|3.5283|2.9408|3.1845|3.6505|4.1771|4.5507|4.265|4.3552|4.1009|4.5214|4.4285|4.836|5.1086|5.297|5.3671|5.5904|5.4003|5.9604|6.1214|6.8607|7.7418|8.3121|8.3537|9.1734|9.6233|10.2905|11.4231|11.7517|14.3481|14.312|17.3553|18.3096|19.3207|15.8341|16.8932|18.0649|23.9876|21.8653|19.8665|16.2975|16.8673|16.5963|17.7528|16.9993|18.9894|16.2994|20.4646|21.9307|20.7695|17.8067|19.8696|17.8823|20.3205|20.5191|26.0597|24.6829|29.9427|29.189|29.1228|28.2201|25.2035|26.1495|28.0512|30.8086|30.4965|28.9613|29.9293|33.5702|35.3925|39.1413|35.3176|31.9975|31.7022|29.8658|23.766|21.1202|25.7805|29.7058|33.5941|33.3722|29.2935|33.6103|38.4138|38.8877|41.1484|30.5468|34.559|42.5258|39.6517|44.8701|46.1638|46.5504|53.1348|58.9092|65.2689|63.4646|68.6514|66.5695|75.051|77.3735|73.4958|66.3479|75.1478|83.5145|85.3926|98.787|101.4735|110.3075|119.8315|124.4283|140.9719|133.0291|118.2967|121.3488|109.8124|125.2874|132.5252|138.4704|159.8904|127.4541|157.8127|175.4056|186.1513|203.2792|206.1977|191.6759|230.0748|196.305|171.9996|171.6829|210.6165|234.0293|241.7563|223.922|256.0342|263.6705|234.2266|260.5274|253.56|254.46|
2025-03-15 10:03:32|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9402|3.8811|3.729|3.9691|3.9648|2.3792|2.553|3.0029|2.5984|2.3427|2.4301|3.7586|3.9083|4.3446|4.603|4.4044|4.5715|4.3737|4.7635|6.2029|4.6995|3.3352|4.6686|5.2448|4.6178|4.8784|5.925|7.6856|9.4781|10.332|11.7202|18.9419|20.4879|29.3167|26.7878|31.0747|34.6268|26.8288|26.7123|33.752|38.7249|35.2975|36.8644|25.9097|21.7979|16.1191|11.6143|9.674|9.2009|10.6573|9.2924|10.9623|10.0325|9.8021|12.9781|16.7719|14.4111|10.0471|11.9742|14.7569|13.936|18.4024|19.9499|26.7248|22.4745|22.2083|32.944|34.8875|33.0665|30.6995|33.026|42.7585|42.3597|40.9229|48.4905|44.4163|35.6986|37.5139|48.8104|47.8566|49.22|56.7087|68.3283|69.5988|83.7258|86.5317|57.5798|65.8639|67.2125|67.6641|75.008|36.7576|48.414|36.2886|48.2371|61.9937|68.459|62.7657|67.6543|92.5082|97.6174|98.9996|118.3638|131.2015|111.263|135.49|125.3027|165.7725|153.2974|132.9269|121.5968|129.14|
2025-03-15 10:03:38|usa_0148|ADM|total_return_price|0|1.4043|1.7063|1.4975|1.3436|1.2969|1.1899|1.1901|1.292|1.4238|1.6358|1.4596|1.8411|2.1083|1.9404|1.9847|2.0526|2.1998|2.7422|3.1136|2.5025|2.3591|2.3921|2.4184|2.5923|2.956|3.5467|4.1361|4.5396|4.4707|5.0399|4.8568|4.706|4.5553|4.8961|5.5809|7.2205|5.7537|5.1589|5.7084|6.0868|5.9199|5.4365|5.4118|5.5082|5.816|5.6703|6.6289|7.9012|7.0962|7.1538|6.2102|7.2932|7.4646|7.7898|8.2554|9.4556|7.7023|10.1263|10.8835|9.8823|10.0191|8.8697|8.0758|8.3113|7.0954|7.5132|6.2504|6.2759|5.3649|5.0987|4.7299|8.2636|7.2687|7.2135|7.3632|8.4208|8.2049|7.5613|7.4329|7.3998|6.4772|7.7614|7.9411|9.2581|10.3076|10.1929|10.4703|13.8072|15.2647|13.3355|15.4449|15.5|21.2193|26.0898|23.9994|20.3052|23.3936|21.1606|21.2251|29.8853|26.5718|21.8537|14.2599|18.8593|18.262|17.6974|19.4176|20.8981|19.3872|17.4172|21.6401|20.4945|24.6424|20.7359|17.1603|19.8987|22.153|20.7656|19.2495|19.5335|24.2014|24.4673|26.7202|31.6243|31.8042|32.5066|37.8402|38.6852|35.4748|36.2797|31.3722|27.9693|27.9398|33.2682|32.9339|35.9099|36.4792|33.0378|34.2009|32.5073|35.4505|37.7461|41.6825|34.2223|36.3276|34.6632|35.2215|40.0752|30.6567|35.123|41.2586|45.0609|51.3078|54.8483|54.6368|61.8801|83.0739|71.7511|74.7333|86.6197|74.7215|71.2975|71.5445|68.9336|60.5188|58.721|58.5272|49.9611|47.18|
2025-03-15 10:03:46|usa_0149|SYK|total_return_price|0|0.3419|0.3908|0.3603|0.3023|0.2931|0.232|0.2535|0.2687|0.2962|0.374|0.3254|0.391|0.562|0.6766|0.5544|0.5223|0.6292|0.8232|0.8155|0.5712|0.7087|0.7499|0.701|0.6598|0.8155|0.8679|0.9168|1.2102|1.1491|1.369|1.198|1.528|1.9925|2.4447|2.7381|4.8952|3.6225|3.2554|2.9861|3.8369|2.6233|2.5375|2.7214|2.7774|2.7036|2.6053|3.4164|3.6212|4.5079|3.7812|4.5947|5.1822|4.8553|4.4913|5.9474|5.9169|4.9267|6.9072|8.6524|7.3998|9.3116|7.6231|6.7538|10.9638|10.0429|11.9718|10.1798|13.8888|13.9138|17.4546|17.1304|20.2165|20.8799|21.9189|21.1396|23.3659|24.1505|21.4204|23.0577|26.9171|27.5306|27.8194|30.2015|34.1495|35.5635|44.0433|38.6286|38.8385|35.9085|38.2831|39.7883|35.8506|35.778|33.9786|40.0142|44.6465|53.7281|51.1113|55.7048|60.7955|52.9276|51.1619|50.69|32.8349|27.9775|32.6623|37.3389|41.6056|47.3869|41.5818|41.7008|44.8914|50.9779|49.3621|39.7851|42.1421|47.2149|47.0774|47.7371|47.2425|56.454|56.1989|58.9545|65.8061|71.6243|74.3952|71.5139|83.8431|82.3046|85.5727|84.5576|83.8544|97.153|108.8686|106.1037|109.5881|120.8048|127.7363|131.1138|143.3823|149.4555|157.2668|165.9249|146.8736|185.5666|193.6364|204.2244|198.7623|158.197|171.783|199.2009|234.8716|234.0815|250.2072|254.6499|258.8863|259.4792|193.7543|197.9387|239.6796|280.6075|300.6442|270.0478|296.7228|355.4105|338.7072|360.4223|360.05|369.53|
2025-03-15 10:03:56|usa_0150|MMC|total_return_price|0|1.2086|1.2786|1.3117|1.4665|1.426|1.2823|1.4149|1.7392|1.8202|2.1298|1.9824|2.4224|3.1951|3.5549|3.9307|3.7164|3.9519|3.8651|3.9973|3.1085|3.1617|3.5461|3.6664|3.6995|4.1401|4.3582|4.9436|5.3353|4.9222|5.3382|4.3398|5.5259|6.1365|5.6351|5.6272|5.9587|5.5812|5.7701|6.7775|6.9134|7.2319|6.7091|6.7515|6.3355|6.526|6.6104|6.2473|6.3972|6.6911|6.6673|7.2874|7.4287|7.8445|8.2235|8.3471|9.0189|9.9061|12.5809|13.5984|13.3159|15.6957|16.3867|13.5793|16.0899|20.5636|21.0415|19.1981|26.9893|31.276|29.7424|37.9833|33.6073|27.4136|29.2988|28.1975|31.4942|33.2097|28.5891|24.7958|27.7221|25.7303|31.0179|29.0881|29.6398|28.6557|28.2049|28.7285|20.807|19.3461|17.7162|19.5567|20.5582|19.1065|17.6005|18.5423|20.3206|19.5337|20.7286|17.2224|18.0047|16.6821|18.3293|22.0913|17.0077|14.3347|14.3901|17.865|16.0833|17.9513|16.713|18.0379|20.6264|22.6598|23.8767|20.4684|24.5754|25.6639|25.3975|26.9267|27.5376|30.5336|32.3004|35.4548|39.603|40.5916|42.8886|43.554|47.8938|47.1649|47.9143|44.3677|47.3892|52.2673|59.1655|58.4157|59.0136|64.8384|68.7281|74.2438|72.4245|73.8191|73.6069|74.6411|72.3215|85.5811|91.3177|92.0027|102.9388|80.2089|100.1287|107.3976|109.9971|115.0012|133.3237|144.0368|165.9054|163.2177|149.1552|143.9743|160.1814|161.7673|183.3204|186.1677|186.0468|202.9823|208.3819|221.4445|211.6206|231.53|
2025-03-15 10:04:04|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.8859|7.5818|7.0876|5.8084|5.7882|5.8592|5.8728|7.1609|7.4275|8.9255|10.4278|10.7006|11.6828|12.669|14.9944|15.4384|19.0466|21.0379|23.8528|24.2022|24.1722|22.0837|20.5255|19.7729|19.2834|13.414|12.9795|12.9865|12.6234|19.185|24.1605|23.3724|24.62|21.0201|19.0735|21.5065|21.1728|20.4673|21.411|19.3376|20.9197|21.5735|25.5583|27.1735|27.9996|29.0376|31.4675|33.0854|36.7705|34.2137|33.6461|32.637|34.4949|39.7796|41.514|38.5397|39.7151|37.1841|34.2152|31.7519|30.3672|31.0021|22.3969|13.2622|17.0272|21.5155|21.2546|23.0051|20.5932|22.7808|23.1746|23.2545|22.491|17.6032|20.5421|24.8454|26.6544|30.2653|30.8612|37.9077|37.3651|39.4583|42.7688|44.6004|46.5101|48.8301|56.127|57.1029|52.2809|47.1842|50.5442|55.1269|57.5192|57.1621|61.5244|67.9542|74.0672|77.2887|88.3765|80.4142|77.7996|84.5196|71.1253|81.5003|88.4589|95.0032|98.7371|80.9415|86.0584|84.0174|98.6218|103.8419|118.5816|116.4219|108.3505|128.4654|118.2861|117.0343|128.2594|105.5251|104.6988|107.8754|136.429|169.5992|157.3901|187.8713|191.8296|207.49|
2025-03-15 10:04:09|usa_0152|ECL|total_return_price|0|0.9525|1.0093|0.9219|1.0967|0.7603|0.7909|0.887|0.9438|1.0137|1.1623|1.1623|1.4511|1.7241|2.076|1.6195|1.6571|1.9998|2.0735|2.2941|1.7309|1.889|1.6777|1.8678|2.003|2.0336|1.9502|2.3547|2.2049|1.8597|2.0573|1.4711|1.6925|2.1851|2.2298|2.6991|2.4302|2.8125|2.6935|2.9459|3.0658|3.2279|3.6117|3.5746|3.8257|3.5033|3.7784|3.7536|3.6252|4.2346|4.2997|4.8701|5.3137|5.3379|5.8966|6.058|6.7821|6.8785|8.675|8.8529|10.1419|10.6463|11.4168|10.5086|13.4133|13.1925|16.2509|12.7506|14.6658|13.7999|14.7406|13.653|16.4016|16.1602|15.6575|13.8843|15.4389|17.5881|17.8375|16.1505|19.2164|19.2078|19.9896|19.7712|21.4945|22.4702|25.0015|24.8901|27.8817|26.3016|25.8216|25.5471|29.1019|30.7293|32.7283|34.6171|36.6345|34.9451|34.7931|38.5641|41.9452|35.6744|35.4156|40.08|29.1545|28.9407|32.6095|38.787|37.5304|37.1349|38.073|43.1488|43.028|43.696|48.4422|42.1497|50.0241|53.5857|59.6767|56.6118|63.01|70.4779|75.0855|87.255|92.3701|95.9056|99.1323|102.4854|93.5789|102.697|101.8111|99.0908|103.6121|101.3584|108.1103|111.2843|107.496|115.2831|122.437|118.9545|124.4838|127.5437|130.9434|146.6758|138.2653|166.0936|186.1875|187.1862|182.8764|148.0502|189.4537|190.7416|206.9584|205.2267|197.9042|200.8774|226.3812|170.9306|149.3806|140.7621|142.3971|162.4903|183.7963|167.2725|196.4279|229.2388|236.8428|254.6619|234.32|250.96|
2025-03-15 10:04:15|usa_0154|CAH|total_return_price|0||0.5481|0.6572|0.6217|0.5405|0.5684|0.6115|0.4872|0.6627|0.6635|0.631|0.7603|1.0804|1.0364|0.7798|0.748|0.9436|0.9898|0.8257|0.5078|0.7425|0.8272|0.9356|0.8588|1.0193|1.2317|1.3865|1.6267|1.4294|1.7969|1.6655|2.23|2.9619|3.1205|3.9474|3.1889|3.2179|3.1424|3.0406|3.1745|3.1252|2.9968|3.8672|5.0029|4.8448|5.1701|5.5285|6.1286|6.2991|6.2551|7.3361|7.2589|8.5242|9.5744|10.9739|11.6122|10.8463|11.4267|14.1776|15.009|17.6273|18.7474|20.6553|22.7809|19.8246|19.2741|16.3908|14.4105|13.8188|22.3018|26.59|30.052|29.1966|31.2484|33.5067|29.3134|32.1539|27.8697|28.2431|26.8922|25.8994|29.2503|26.5811|27.8607|31.4057|31.9494|19.9819|26.5659|25.512|26.3645|29.0867|31.5598|34.2465|29.6227|30.3292|29.7826|33.7793|32.7886|29.1016|26.9548|24.5872|24.2449|23.2548|16.3622|15.0333|14.7049|18.0795|21.8665|24.5561|23.0369|22.78|26.5471|28.6354|31.774|29.4412|28.6994|30.6181|30.005|28.0101|29.7968|30.3128|34.5951|38.4455|49.4759|52.0512|51.2485|56.2572|60.8769|68.3306|63.6056|58.7069|68.5132|63.1941|60.516|60.6232|56.5022|64.3754|61.8717|53.5067|48.9892|50.4897|39.7088|44.3034|36.9865|40.3314|39.8634|40.3476|43.6598|41.7961|45.9308|41.7519|48.0667|54.948|52.0829|45.5555|47.8756|53.1728|49.4751|63.5795|73.7662|72.9313|91.842|84.3156|98.954|110.3416|96.9507|109.5441|117.7644|128|
2025-03-15 10:04:22|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:04:23|usa_0156|DE|total_return_price|1|2.6894|2.4602|2.5483|2.5925|2.2485|1.7459|2.0634|2.2574|1.9399|2.0722|1.7724|2.0026|2.4568|1.5851|1.7111|1.9789|2.0652|2.4797|2.0545|2.6937|3.4546|3.423|3.5402|3.5719|3.9971|4.4741|4.1676|5.0359|5.7848|5.6507|3.1389|4.3333|3.9464|4.1751|4.6219|4.1378|4.1361|3.5429|3.3734|4.0079|5.2562|5.5933|6.8413|7.1788|6.8726|6.335|6.5225|6.5432|7.5825|8.364|8.3796|10.6081|11.0488|10.176|12.0186|12.3285|13.3268|16.5385|15.359|15.4571|17.1837|11.8681|10.5201|9.7518|12.9532|11.5863|11.0427|13.3787|12.4385|11.9473|11.4844|13.4539|12.9508|13.3053|11.8009|14.0953|14.4237|13.6061|15.0944|13.7951|14.4729|16.7717|20.1043|20.8322|22.7859|21.0494|20.1477|23.4884|21.2542|25.1083|20.8248|24.7674|30.4471|25.2949|29.8132|35.281|38.6462|42.6949|55.1136|62.4764|60.1724|50.4083|27.8394|25.2653|30.2429|32.2753|33.8264|37.2806|44.8545|50.2507|58.119|69.0787|74.3733|60.1935|58.5379|66.7923|64.2124|60.2578|67.3991|74.5956|71.2388|66.6813|66.0922|69.8101|76.2438|69.984|70.8489|71.0313|75.9935|79.9036|66.4291|66.0946|72.7326|67.7024|77.4884|94.4883|99.0619|114.4204|119.1029|149.732|122.2416|131.4374|123.5091|150.332|152.5587|153.2784|161.8736|148.0496|136.1935|166.3819|213.9215|274.2597|353.0422|345.1145|327.6851|361.4163|363.4448|331.5707|383.6834|411.0215|368.6039|420.1953|358.6212|387.7399|387.0297|369.2577|403.1461|476.56||
2025-03-15 10:04:29|usa_0157|BDX|total_return_price|0|1.5693|1.5487|1.3428|1.211|1.1533|1.0957|1.2316|1.3057|1.6394|1.8|1.8206|2.0545|2.8712|3.6819|3.2993|3.3628|4.2248|4.3156|4.286|3.48|3.818|3.5332|3.9537|3.6081|3.5211|4.0187|4.0276|4.3731|4.296|4.9999|4.7078|5.3553|5.6477|5.3887|4.948|5.01|5.1795|5.4976|5.5661|5.8493|5.4378|6.0065|5.6762|5.4225|5.7165|6.2632|7.4255|7.4197|8.4192|9.0726|9.8284|11.7604|12.8745|12.6545|13.9954|13.7617|14.3158|16.4477|15.3126|16.038|21.8837|25.0103|26.5499|27.6149|24.8438|19.4993|18.2947|17.5028|17.2718|18.892|17.468|22.9433|23.4694|23.8464|24.7188|22.2151|25.3467|23.2117|19.1987|20.8159|23.4304|26.498|24.7047|28.2489|33.3942|35.7436|35.8329|39.4978|40.7511|36.7213|36.8194|42.3517|43.5623|43.4018|50.3342|50.1364|55.1394|53.6038|59.2294|60.548|62.3966|59.2957|58.7373|50.3211|49.7382|53.0145|52.1104|59.2084|59.3976|51.2935|56.5126|64.7943|61.3628|66.7403|57.0938|58.5486|61.219|59.3098|62.7108|62.8276|77.2649|80.2814|81.6681|90.6908|96.5642|98.03|94.7644|116.3869|120.5884|119.4837|112.4072|131.1435|129.8025|145.5752|154.8687|143.3015|159.4362|170.2434|171.6214|188.144|191.1355|212.0028|231.6684|200.6551|223.1019|225.8841|227.4305|245.2844|207.9297|217.2541|212.0043|228.7965|223.1036|223.9362|227.1078|233.1813|247.4777|236.0553|214.0815|245.2213|239.6297|256.4988|252.0348|238.6754|243.1995|230.606|238.8731|225.8421|225.98|
2025-03-15 10:04:37|usa_0158|MU|total_return_price|2|||||2.439|3.0037|2.6913|1.1174|0.793|0.7089|0.853|1.1054|1.2015|0.9732|0.4686|0.6488|1.2015|1.1534|0.793|1.8503|2.0545|1.646|1.4898|1.8743|2.3549|1.3817|0.9732|1.1654|1.2976|0.8651|0.9492|1.4898|1.598|1.3577|1.2786|1.8818|1.4354|1.4716|1.8143|2.3706|2.8786|5.1646|4.4801|6.8655|8.1544|9.7743|10.2126|15.0928|21.75|37.5002|26.7294|15.6407|15.7235|11.1349|16.2129|18.4766|20.8015|21.811|12.175|16.2435|11.5326|11.1349|20.2203|28.2044|18.5684|36.4944|32.8541|47.8129|68.4614|80.0246|30.8352|33.4978|36.7085|36.8162|26.5868|31.4715|23.0823|16.8859|15.4763|7.8214|11.0811|14.0569|12.7354|14.7226|14.6506|11.2671|10.8462|11.2573|10.7483|11.6586|13.959|15.1827|16.2105|16.9153|14.2919|11.6097|11.9229|11.2083|8.1444|7.3613|7.8997|4.1505|2.6822|3.152|4.9532|7.2145|7.3613|8.8688|8.8982|6.3222|7.1156|10.8951|9.9847|5.7853|5.8636|8.3695|5.7167|6.0789|5.8391|8.1982|11.4335|13.2836|20.6547|23.6795|27.9866|31.912|35.1913|30.0227|27.3405|16.0637|15.5938|10.4056|12.4515|16.142|19.1178|22.9453|30.1206|31.2953|41.4953|47.7798|61.2494|51.4115|37.7462|40.0172|31.9218|44.3146|46.5073|51.4507|46.8988|44.5495|62.7374|89.5982|82.3642|72.1445|82.3421|87.199|72.5588|55.6579|56.8804|57.1779|67.579|69.4335|75.6949|90.2246|124.5884|96.007|97.8229|93.63||
2025-03-15 10:04:44|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|504.77|
2025-03-15 10:04:48|usa_0160|LUV|total_return_price|0|0.9074|1.1479|1.0361|0.9819|0.8363|0.7686|0.7178|0.7957|0.8865|1.0052|0.8386|0.9759|0.7818|0.7602|0.857|0.7532|0.7725|0.7418|0.7291|0.4918|0.6308|0.7012|0.6286|0.7501|0.9598|1.0122|0.9948|0.8939|0.8859|0.9617|0.7711|0.9825|1.5729|1.4616|1.3711|1.9207|2.1187|2.4152|2.6493|3.3274|4.2597|4.9242|5.8642|6.3318|5.5499|4.4501|3.8158|2.8423|3.0347|4.055|4.269|3.9095|5.0587|4.9544|3.8931|3.7459|3.7689|4.4095|5.4449|6.3|7.5658|7.5846|7.6836|8.6229|11.6281|11.9675|8.7622|9.3422|12.0151|10.9357|14.007|19.3706|15.3851|16.0303|12.8691|16.0295|16.7877|14.0238|11.3371|12.0696|12.4735|14.9446|15.3832|14.0309|12.3571|14.5703|11.851|14.1696|12.398|12.1319|12.9374|14.3178|15.6815|14.2734|14.5301|13.3652|12.8281|13.0155|12.9233|10.6564|10.8349|11.3977|12.6865|7.5405|5.5411|5.8951|8.4137|10.0221|11.5957|9.7486|11.4731|11.398|11.0949|10.0359|7.0696|7.5308|7.253|8.1247|7.7366|9.043|11.9142|11.425|12.9419|16.7825|21.0694|24.0242|30.2636|37.9799|39.8108|29.7971|34.3182|38.9059|40.5505|35.5761|35.3817|45.4404|49.0997|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|31.73|
2025-03-15 10:04:56|usa_0161|AFL|total_return_price|0|0.1467|0.1851|0.1988|0.1668|0.1394|0.1462|0.1805|0.1932|0.2257|0.3044|0.2997|0.352|0.4882|0.5668|0.442|0.4482|0.4455|0.452|0.5846|0.4953|0.5698|0.469|0.4646|0.4821|0.5988|0.5658|0.6349|0.6419|0.5287|0.572|0.4844|0.697|0.846|0.7988|0.9124|1.1052|1.0207|1.1273|1.1777|1.2946|1.3551|1.3394|1.5273|1.3543|1.4662|1.6152|1.6385|1.5417|1.9814|2.1211|2.0182|2.1221|2.2931|2.1991|2.6209|3.1635|2.7817|3.5135|4.0429|3.8193|4.7342|4.5467|4.2931|6.6056|8.2066|7.2279|6.3327|7.1462|6.9134|6.9825|9.7515|11.0016|8.4057|9.6271|8.2698|7.5375|9.0714|9.8601|9.4747|9.317|9.9362|9.5533|10.0605|11.2947|12.5603|12.7511|12.3293|12.5594|11.7787|13.7191|14.3957|14.7846|14.4132|14.8425|14.6979|14.8282|15.2288|16.6989|18.6038|20.4982|21.3399|20.7071|19.4562|15.2685|6.5313|10.5807|14.6429|15.9455|18.8293|14.89|18.151|19.9171|18.7279|16.656|12.5716|15.676|16.7798|15.6584|17.7309|19.8109|19.5388|21.9691|23.5682|25.537|24.2433|24.0845|22.6765|23.9395|25.243|24.6804|23.2052|24.0679|25.5519|29.3771|29.4246|28.665|30.0108|32.379|34.1091|36.9843|37.0898|36.671|40.3476|39.2783|43.3436|47.7605|45.8256|46.5648|30.3001|32.1432|32.6729|40.232|46.6305|49.1777|48.0512|54.1317|60.0683|51.9864|53.1456|68.4285|61.7358|67.2151|74.327|80.3097|84.1103|87.9918|110.6778|102.8646|107.25|
2025-03-15 10:05:02|usa_0162|GLW|total_return_price|0|1.3031|1.5929|1.4963|1.3149|1.2419|1.2018|1.256|1.3007|1.3432|1.6683|1.7343|2.3426|2.8844|2.7942|1.8521|2.1312|2.423|2.5164|2.8156|1.8629|2.0466|2.3343|2.4621|2.8583|2.8189|3.1053|3.3513|3.6437|3.9827|3.7452|3.2726|3.8875|5.2871|5.4299|6.1412|6.7885|6.0203|6.7156|6.6561|6.7541|6.1571|6.0541|6.1348|5.1611|5.9799|6.0825|6.0703|5.6368|6.8333|5.2773|4.6446|5.2298|5.759|6.3518|6.494|7.744|9.3739|11.7928|10.0504|7.9325|9.4973|7.4927|6.3911|9.8095|13.1235|15.3884|15.0864|28.4228|42.8031|59.5992|65.6259|35.0378|13.757|11.1459|5.8831|5.9498|5.0827|2.3679|1.0672|2.2078|3.8954|4.9293|6.2833|6.957|7.4573|8.7406|7.3906|7.8508|7.4239|11.0859|12.8935|13.1136|17.9562|16.1352|16.282|12.48|15.168|17.0424|16.4764|16.0727|16.1397|15.5032|10.5445|6.4604|9.0392|10.9772|10.4973|13.2806|13.9401|11.1726|12.6854|13.4436|14.3873|12.6902|8.6721|9.1523|9.9824|9.2206|9.4381|9.1313|9.7159|10.4381|10.778|13.2432|15.5534|16.4743|14.5858|17.3768|17.2709|15.11|13.2071|14.1927|16.3371|16.1253|18.7328|19.335|21.6316|24.202|24.2279|26.0314|22.8247|22.6744|29.2508|25.1765|27.7439|28.0451|24.2471|24.9187|17.7372|22.5787|28.4448|31.7899|38.6619|36.543|32.7959|33.6724|33.607|28.9119|26.8381|29.7787|33.1633|33.2328|29.1466|29.4119|32.1136|38.1413|44.6248|47.2485|46.75|
2025-03-15 10:05:08|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4204|4.5449|6.915|7.3897|7.1866|9.449|14.0436|15.2925|22.805|19.6752|27.5646|32.4869|38.6282|43.0856|48.4444|47.9098|52.1205|54.6941|54.622|56.9331|71.1872|46.5193|44.336|33.4738|19.8707|25.3931|33.6094|33.1347|35.3902|34.2343|32.6768|28.3434|35.8403|33.3911|31.1382|28.3042|27.018|33.1772|31.9006|33.2982|30.4279|38.1425|46.4424|44.0187|50.8322|48.5136|45.5366|51.7649|60.3489|63.3302|63.7157|61.0886|64.3177|66.9966|66.3462|75.4385|87.8057|88.0524|93.954|100.7768|112.4317|122.89|129.8895|134.0971|142.9877|130.6526|157.342|171.0088|162.5101|139.7506|142.1834|136.7925|149.7396|172.6543|182.6092|168.1885|192.145|209.4318|182.1845|154.7863|149.4266|170.8817|167.6683|184.884|195.7533|206.0623|190.7982|210.9406|231.6013|258.68|
2025-03-15 10:05:12|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:13|usa_0165|EXC|total_return_price|0|0.4414|0.4254|0.4318|0.3678|0.3678|0.3198|0.3454|0.3806|0.4062|0.3934|0.3582|0.4446|0.5354|0.5625|0.6208|0.6713|0.6696|0.6704|0.6653|0.6317|0.6575|0.6962|0.7217|0.8056|0.8263|0.9759|1.0086|1.0726|0.8663|0.8205|0.7414|0.9356|1.0494|1.0916|1.2524|1.4608|1.4168|1.5442|1.5717|1.5865|1.8534|1.9249|2.0901|1.9664|1.8403|1.7759|1.7501|1.7283|1.8107|2.0334|2.152|2.313|2.0848|2.0854|1.9544|2.127|1.764|1.8754|2.1515|2.2888|2.1248|2.8393|3.6149|4.1428|4.6324|4.2243|3.8144|3.5687|3.8207|4.209|6.3698|7.4567|7.0515|6.9522|4.8982|5.3194|5.9559|5.9461|5.4682|6.1516|5.9557|7.1508|7.682|8.1177|8.5233|8.3161|9.3028|11.3275|11.9418|13.5138|14.2242|14.2991|14.3774|15.6036|16.784|17.32|19.4166|20.683|21.6526|23.6413|23.7432|26.5024|18.6242|16.7745|13.874|15.8814|15.6163|15.6222|14.2413|12.5595|14.3356|14.2719|14.3794|15.2031|15.4026|15.9381|14.7562|14.3538|13.8371|11.8493|14.0656|12.752|12.4137|11.6511|14.4893|15.9445|15.1058|16.6231|15.2569|14.4494|13.8459|13.1444|17.2078|17.6715|16.3851|17.7141|18.1972|18.4943|19.5525|20.6812|20.7424|22.924|23.7598|24.8047|27.8646|26.9219|27.4359|26.1903|21.3739|21.3934|21.3771|25.5598|26.8419|27.5342|30.3764|36.6551|42.7244|40.9425|34.0935|39.6874|38.791|38.0485|35.6098|34.1457|36.117|33.6046|39.7754|37.293|44.19|
2025-03-15 10:05:21|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2784|1.2457|1.5259|1.603|1.3169|0.9445|1.021|0.6196|0.2657|0.3138|0.354|0.5491|0.6329|0.6837|0.613|0.5737|0.7838|0.8351|0.7392|0.6447|0.6469|0.9023|0.7206|0.6002|0.61|0.7244|0.857|0.9031|1.0065|1.157|1.4841|1.6233|1.9201|1.834|1.9528|1.2744|1.7312|1.6056|1.774|2.3661|2.8442|3.1593|3.5109|3.9777|5.2263|5.184|6.0702|5.3372|3.3457|5.1376|4.7818|5.4778|7.6892|4.616|7.5234|9.3984|12.5071|14.1435|16.2223|17.507|25.3343|22.058|10.2771|7.673|8.868|13.0052|21.5323|18.427|25.414|49.4445|82.211|59.0197|65.14|49.72|
2025-03-15 10:05:23|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2013|6.161|15.0346|11.5159|13.3137|11.9765|20.5559|24.2346|23.3517|19.8713|17.3122|9.475|10.4923|5.758|6.8328|4.2289|2.5143|1.3883|2.3991|3.5187|4.971|6.0203|7.0567|8.0803|9.4366|9.5198|10.6458|10.2747|13.0002|15.7576|17.2163|18.1375|22.0977|22.5456|20.6646|20.5559|23.2045|25.9939|26.6145|22.0657|24.7784|18.5342|11.2472|13.0578|15.3673|20.0633|24.9767|24.4585|23.8379|28.2459|28.0412|27.2223|26.0963|26.0195|28.6618|34.1255|37.529|41.0094|46.166|44.5537|46.3131|46.7226|46.9785|47.4241|47.9617|52.2421|51.6157|54.6583|53.706|53.3074|59.0396|59.6931|70.6639|66.2723|61.705|67.8859|72.6804|73.1979|82.0467|81.7781|81.2871|84.7261|83.4846|99.2642|101.9355|109.597|113.0807|115.7736|135.1051|135.4438|130.5988|142.4311|162.5174|145.3934|176.4118|157.3426|144.7995|125.3966|118.9514|118.7966|102.5213|84.1587|106.7689|99.5078|93.3265|114.8288|89.2663|103.22|
2025-03-15 10:05:28|usa_0169|VIAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:30|usa_0170|BBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:31|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||22.6514|24.9356|24.3645|24.3645|34.2626|34.0722|33.2119|23.6031|26.0776|17.1313|10.4691|10.2788|9.5174|8.855|8.421|9.327|9.0453|10.2788|8.5656|7.5225|6.9515|8.2839|9.5174|11.9919|10.1874|9.327|7.6596|6.9515|6.7079|5.5201|5.8094|5.9998|6.0911|5.779|4.8044|5.2079|6.3043|7.5225|12.7076|11.5351|8.9996|9.0986|9.8981|8.0936|9.2509|9.0644|11.9538|9.747|12.0642|15.4167|14.6121|15.8575|13.355|14.8424|10.8322|11.1528|11.6549|12.7846|12.653|13.3731|13.6686|13.9892|15.5444|16.9845|27.8986|30.1089|25.3912|30.7813|25.9025|19.9593|22.376|27.4282|32.1914|47.5193|47.8559|52.0848|51.4202|64.6264|71.4728|79.0496|79.2748|84.2385|96.2335|94.8656|85.0265|97.1262|99.0496|101.0757|125.7903|126.8565|119.649|123.3729|137.4048|136.1923|152.1504|129.5542|119.2999|105.5963|74.954|76.4473|69.0248|55.177|62.9027|70.6512|72.879|69.8479|61.2597|59.638|32.739|40.8542|40.584|47.8471|44.4107|41.4956|47.885|39.9479|39.0933|35.5833|40.5194|42.0749|34.814|34.6511|36.8199|32.5902|31.4087|33.294|31.7834|30.1401|30.6327|30.9463|24.9374|25.7163|25.45|27.26|
2025-03-15 10:05:38|usa_0172|PSA|total_return_price|0|2.0099|2.24|2.0406|2.0713|2.102|2.0406|2.102|2.194|2.691|2.7348|2.5024|2.4643|2.8087|2.0965|2.4367|2.2473|2.2798|2.237|2.0921|1.7679|1.9652|1.9167|2.0627|2.0834|2.4538|2.4965|2.7647|2.249|1.5868|1.7602|1.4817|1.4971|1.9032|2.0397|2.093|2.114|2.4573|2.3468|2.6398|2.4877|3.2841|3.3816|4.2833|4.2707|4.3679|4.7733|4.6849|4.5641|5.4807|5.3506|6.1595|6.3557|6.8857|7.0431|7.8046|10.7831|10.1635|10.3338|10.5477|10.5426|11.1622|10.2013|9.8603|10.0336|9.3452|10.5467|9.5679|8.9325|8.3556|9.4157|9.9378|10.1909|11.0969|12.6302|14.2276|14.4138|16.1683|16.4108|14.3105|14.7065|13.9838|15.8291|18.5564|20.7298|23.4661|22.4285|24.3432|27.6072|28.4178|31.7961|33.9265|34.5385|41.68|39.2151|44.6832|50.9278|49.7014|40.5797|41.8281|39.2814|47.7293|43.7941|54.0151|44.0414|30.9171|36.948|42.7855|46.6509|53.0807|51.1763|56.9372|59.9851|66.0766|68.5034|67.4361|82.0307|85.0094|89.5588|86.9606|91.2841|96.7223|98.1615|103.6041|98.0187|110.6438|113.4475|110.6973|124.3239|133.5961|126.087|145.9691|172.0621|192.879|180.0664|158.5103|160.2284|158.3771|152.3353|157.8028|155.5931|150.6947|172.19|154.4996|156.5609|170.003|187.4581|194.6032|170.5929|160.6927|156.8568|183.7239|192.2436|207.1261|254.112|252.6513|320.3262|335.6344|270.7111|265.3704|255.6292|278.5406|271.9175|248.1891|290.403|279.0481|279.7858|356.9034|296.4796|298.13|
2025-03-15 10:05:46|usa_0173|INTU|total_return_price|0.95247395833333||||||||||||||||||||||||||||||||||||||||2.0455|2.027|2.1192|2.4969|2.6812|2.6535|2.6535|5.2014|5.7493|4.9938|6.3574|10.6142|6.6339|7.6658|5.1597|3.9803|3.4275|3.2616|3.7131|4.8095|7.1314|7.8408|7.334|7.4447|14.9999|12.6965|12.0607|12.8808|24.0478|15.9766|15.0368|27.1712|12.2727|14.3734|15.2048|17.7876|16.965|17.3277|19.4505|22.962|16.452|17.1684|19.0746|22.1571|19.738|18.8004|16.5581|20.0608|19.3576|17.823|21.2284|20.3129|23.5237|23.9571|27.305|31.2234|24.2003|25.1645|25.3325|28.4549|23.8908|23.8554|24.1738|22.166|23.8819|20.4588|26.2701|25.7129|30.3566|32.0106|35.1595|42.439|46.9766|49.1437|41.3069|47.6243|53.536|51.7178|51.8923|53.4504|59.2152|53.9283|57.9559|64.9333|70.8548|69.2258|75.0858|80.8636|89.3405|92.6837|97.9455|90.5215|96.937|94.2982|104.0115|102.2207|109.3574|118.3956|130.0776|143.5617|165.1812|176.4926|195.4354|202.3416|251.2626|241.7501|267.4903|248.8872|222.7397|261.8573|297.8483|306.467|373.6604|402.6239|518.3124|613|471.4087|411.1012|448.5802|421.1816|440.1288|439.0527|506.9311|491.1915|646.0358|622.6729|645.1934|609.2862|598.8||
2025-03-15 10:05:54|usa_0174|AON|total_return_price|0|1.9132|1.9721|2.1046|2.3694|1.8691|1.7734|2.0972|2.2443|2.6092|2.9137|2.5348|3.2004|3.9199|3.814|3.4546|3.393|3.5142|3.3843|3.7534|3.0797|3.4118|3.6471|3.8129|3.9624|4.2766|5.2476|5.0065|6.237|5.5886|5.6491|4.6809|5.3559|5.7502|5.9513|5.8937|6.3797|6.6436|7.5294|8.0556|9.021|9.5172|9.0261|9.5502|8.3585|8.3701|8.9225|8.8757|8.5953|9.8992|10.1951|11.2865|13.8864|14.4975|14.3122|15.4148|17.7682|17.6168|22.4595|23.0005|25.6862|28.5025|31.0584|28.6342|24.6968|28.3669|27.8753|20.0889|27.3408|22.2147|21.578|27.4323|24.064|25.0983|24.9134|30.0899|25.5885|25.3917|21.5231|15.1034|14.0398|15.5004|18.1696|15.8312|18.3019|21.4683|22.0247|22.3588|18.6926|18.0123|19.8889|25.6311|28.8515|33.4535|28.163|27.5154|28.8337|31.1023|35.0454|36.9927|39.5005|33.4118|38.3058|37.6141|38.3662|34.417|32.0483|34.5648|32.9712|36.5581|31.8833|33.7307|39.8278|45.9942|44.6797|36.6726|41.0056|43.1201|41.2412|46.2465|49.327|54.7011|57.4063|66.5827|75.2003|75.7165|81.177|79.2264|85.9561|87.3652|90.879|81.025|84.5845|96.1481|100.8672|104.1889|103.6151|110.5888|124.248|136.8999|125.8778|132.1597|129.543|145.6357|138.0095|162.4888|184.1508|185.1355|199.6655|158.5239|185.4741|199.0895|204.3891|223.1124|231.9938|278.2095|293.0737|318.1198|263.925|262.656|294.8689|310.3|340.3655|320.2953|288.0709|331.0195|291.9054|344.7248|358.5062|398.79|
2025-03-15 10:06:00|usa_0175|HUM|total_return_price|0.13884555382215||||||||||||||||||||||||||||||||||||||||7.0071|8.2306|10.1214|12.5683|16.4611|16.4611|16.6836|21.6887|22.8009|17.3509|17.3509|18.7968|22.356|21.9111|14.904|16.2387|19.5754|19.353|21.6887|18.6305|22.3004|24.0244|24.1912|16.8504|15.3489|12.1234|9.6765|6.1173|6.5066|6.8403|6.5066|10.7887|9.325|8.7911|9.9212|10.2771|12.0389|14.5481|10.9533|10.8377|8.542|9.8322|15.5891|18.0539|16.9238|14.7058|16.0595|17.0395|28.4199|30.8313|35.4582|39.4978|46.8475|40.2008|49.766|53.3875|51.6257|56.2704|57.0267|66.6899|39.916|42.5231|39.0707|26.3289|23.2058|25.6082|29.2296|33.4384|41.6155|40.6813|41.838|51.8659|62.232|67.7309|66.5663|76.0078|83.271|72.646|55.6506|67.3443|63.1508|67.7196|83.6584|84.7157|104.1461|101.402|108.9377|128.8426|165.773|154.2075|169.8126|166.853|171.4383|165.9283|161.9582|161.2628|194.4548|209.3969|218.4629|241.6871|255.3337|279.411|298.9071|305.2928|254.4285|244.2992|284.438|282.5827|302.7047|368.0617|378.9408|386.1391|406.7433|431.958|413.8072|450.8505|425|434.1706|471.539|546.8399|477.2802|521.5514|450.0279|516.8191|343.7163|299.4729|359.3534|256.9326|252.88||
2025-03-15 10:06:08|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.8163|3.0703|3.1918|3.0614|3.0685|3.3274|3.1997|2.8293|3.092|3.3992|3.5224|3.6604|3.9202|4.3196|5.0759|5.5421|6.0044|6.9823|6.5551|6.6031|6.3177|5.7325|5.5892|5.8026|6.4358|6.159|6.3271|6.074|7.0658|7.4968|8.7703|8.3785|9.2387|9.6861|9.6693|9.8252|9.9765|8.4459|8.8259|8.7963|9.6374|11.0354|11.285|11.5821|11.721|12.3792|14.6233|13.19|15.2566|15.8607|16.5732|20.0156|19.3265|22.0457|22.3225|21.42|20.4626|19.217|16.7644|19.3157|18.0271|21.1598|14.4203|9.0967|11.2451|15.6952|17.4515|20.405|21.8617|25.1484|27.7178|30.2868|32.3994|28.1714|31.2984|34.5581|34.6036|32.1047|32.0624|31.3795|33.3317|30.9733|30.3711|34.2535|37.5163|36.9675|43.4179|47.3818|43.0331|46.4233|50.7722|52.671|48.7235|48.0558|48.4629|47.2269|50.3399|50.8013|49.5253|48.292|50.3468|52.7981|53.0312|60.9734|61.9236|70.8206|66.9068|51.5357|49.6047|43.8031|51.1097|62.2778|67.4645|71.4211|80.4117|80.4672|65.1886|61.2313|54.3109|55.8992|62.1022|55.8836|58.8393|61.3682|67.4262|73.7596|71.085|68.94|
2025-03-15 10:06:13|usa_0177|AMAT|total_return_price|1|0.1868|0.2424|0.2068|0.1754|0.1726|0.1512|0.1369|0.1996|0.1312|0.1426|0.1141|0.134|0.1811|0.1056|0.1169|0.1512|0.2623|0.2652|0.1768|0.211|0.3308|0.3507|0.2538|0.2966|0.3165|0.2823|0.2909|0.3108|0.3094|0.3964|0.1996|0.3365|0.3564|0.3707|0.2767|0.4378|0.4221|0.5018|0.6729|0.7984|0.9724|1.5055|1.4371|2.0131|2.0302|2.0416|2.3724|1.757|2.8115|4.7219|4.5736|3.376|3.6498|2.1785|2.4123|4.5052|5.007|8.3831|6.0906|5.9879|6.5924|6.1134|6.3301|11.531|9.786|13.1278|16.3898|25.0466|36.9084|27.6927|19.3895|18.363|19.9278|16.7379|12.4494|15.8984|17.7525|10.8544|10.9712|8.7376|10.672|14.2049|17.0299|15.8327|13.3363|12.3874|11.7523|11.6063|10.8544|13.5147|11.9849|13.979|13.1917|11.615|12.858|13.1457|14.2904|16.4353|14.5216|13.444|14.0447|13.0757|9.778|7.1347|9.3522|10.6242|9.4342|9.4646|10.7595|9.2645|9.7579|12.4665|12.5209|9.8896|9.9616|9.9965|9.8249|8.9995|8.8262|10.8458|12.2695|13.8889|15.2983|14.4971|16.5153|18.2523|19.3238|20.0691|17.4615|15.3936|14.9583|15.8325|18.4614|23.8143|26.4322|31.2311|37.1361|40.6104|51.8381|49.3499|45.7892|45.0096|30.5719|36.5409|41.4175|46.6358|51.4864|55.216|47.4526|61.6904|56.9884|93.297|128.3093|135.5265|132.5918|134.2928|107.4391|103.4366|86.3915|109.3583|111.1285|149.4239|130.7418|162.6523|196.9911|210.8116|180.7377|179.9355||
2025-03-15 10:06:21|usa_0178|AEP|total_return_price|0|2.2734|2.1819|2.2887|2.0903|1.9988|2.0751|2.3497|2.5786|2.6244|2.8838|2.5328|2.8838|3.4636|3.3956|3.5113|3.6449|3.8302|3.7885|3.8808|3.7839|3.9874|4.3345|4.2402|4.2703|4.2431|4.5427|5.0096|5.6197|5.2748|5.2745|4.7958|5.1743|5.5023|5.4709|6.0252|6.8687|6.2847|6.6396|6.9947|7.1532|8.1024|8.4305|8.735|8.5623|7.2127|6.7514|7.6432|8.1617|8.0169|9.0353|9.5194|10.769|11.2549|11.6674|11.2783|11.581|11.7882|12.1755|13.3711|15.3642|15.1384|13.8454|15.1008|14.7349|12.5829|12.1013|11.176|10.7045|10.1141|10.2277|13.7427|16.5761|16.9833|16.8928|16.0282|16.3623|17.5793|15.4643|11.2259|10.9965|9.444|12.4988|12.7314|13.1125|14.2993|14.0822|14.1965|15.4106|15.4379|16.8779|18.3416|17.3088|16.041|16.3276|17.5155|20.7016|23.9084|22.2607|22.9623|23.4022|21.1238|20.604|19.1616|17.4463|13.4054|15.5709|16.928|19.2557|19.1515|18.3288|20.7988|20.9104|20.6863|22.4634|22.9575|25.2425|23.8555|24.9764|27.8159|27.3146|31.4521|29.2427|28.615|31.1876|34.1595|37.9642|35.8939|42.1181|39.3514|37.4115|40.5382|41.9594|48.2436|51.3662|47.4486|46.963|50.5399|52.7566|53.7859|56.8021|53.4715|54.4884|56.2628|59.8606|67.649|71.6635|76.8624|78.1297|66.5738|66.8848|69.2075|71.0901|72.9779|73.5003|71.1265|78.6833|89.0042|86.2627|78.3405|86.8509|84.0001|78.4382|70.7998|77.3179|82.9069|85.3149|100.6678|91.3753|105.56|
2025-03-15 10:06:29|usa_0179|TWTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:06:30|usa_0180|DFS|total_return_price|0.68131868131868|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5388|17.9758|15.0318|12.3209|13.4361|10.2437|8.3972|4.708|6.1129|8.7848|11.2773|11.5947|11.8518|11.5432|13.1348|16.8918|18.5464|19.8927|17.6291|24.467|25.287|26.4495|31.751|34.9464|33.0343|39.3681|41.1143|46.3743|44.9054|50.1733|50.0389|47.6933|47.7575|44.556|44.3618|41.1265|43.0775|46.5713|45.396|56.5338|54.3929|53.6137|56.2487|64.3376|61.4007|62.6972|59.628|62.3302|67.0027|80.6121|71.4996|25.2399|38.2831|46.5134|58.169|86.9329|92.3777|114.7511|121.3609|107.0381|110.779|92.2879|90.8667|93.8349|98.8826|103.7267|79.4866|119.0319|124.4219|137.8283|149.6122|164.26||
2025-03-15 10:06:34|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5493|6.1187|12.1939|9.2952|12.8396|18.3056|22.5462|25.2661|23.546|33.7611|21.2669|22.4299|11.5725|13.258|13.4975|19.5328|16.8701|18.901|19.4721|20.399|18.2657|20.9076|21.6852|20.8173|21.076|20.5778|23.6276|23.4123|23.4575|21.9143|27.9427|30.3971|31.5219|39.3476|35.9653|33.328|34.2985|39.4026|41.2541|40.7775|40.5389|44.6448|42.0454|45.1093|49.1958|52.3704|54.1369|58.5624|62.0263|63.9266|65.4414|68.5537|69.1153|67.3224|70.6542|80.7781|86.2821|87.1345|76.3767|88.1756|93.8029|107.3347|105.8059|109.1854|111.4973|128.5622|127.5822|90.5816|88.6886|97.6543|96.8164|110.0091|106.5676|120.8665|135.7524|136.3322|158.1612|150.31|171.06|
2025-03-15 10:06:38|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||1.7423|1.4087|2.0389|2.5208|2.6691|4.0036|3.7441|3.9295|4.4485|3.4105|2.9657|2.8174|3.4847|2.632|2.5579|3.1139|4.5968|4.4485|6.8952|7.9801|7.5812|6.1421|5.2939|6.7196|6.2431|5.4673|6.301|6.4597|6.5811|7.6806|7.0887|7.3994|7.7113|10.5244|9.0997|11.1631|13.3806|11.7242|11.8549|10.6691|10.0753|9.403|8.462|10.9947|12.7358|10.1207|14.9671|17.3318|18.5698|18.8402|17.9983|16.2496|10.6474|11.9803|14.9784|15.308|15.0035|14.2874|15.025|16.6561|15.046|17.8946|18.2052|20.6993|22.3005|24.4775|30.0798|31.976|43.359|39.5504|38.7608|38.3623|40.1716|42.7393|44.199|50.0801|53.3159|57.0668|67.0693|77.3518|58.8109|42.4672|28.992|35.445|43.8966|48.0392|42.2051|40.0002|42.6175|51.7952|60.6559|52.2015|36.82|41.2861|47.4927|38.8597|40.6759|35.1219|38.2148|35.2802|39.4266|42.3853|46.0111|54.759|47.181|42.5362|42.088|41.6725|26.1383|22.7047|19.6794|26.0422|31.7329|32.8962|30.0959|23.1048|26.578|30.0208|23.0945|31.9957|29.1254|16.4851|23.1453|20.9899|17.7716|19.2563|5.1791|8.5767|7.3984|12.4518|17.421|23.5455|29.1454|36.8439|50.2871|47.6456|53.1819|55.5841|46.5634|45.1196|44.9572|43.4518|48.5836|46.2457|38.5918|32.4975|34.55|
2025-03-15 10:06:44|usa_0185|SRE|total_return_price|0|0.6746|0.6842|0.7655|0.7512|0.6985|0.689|0.7847|0.8964|0.9573|1.12|1.0457|1.1523|1.4054|1.5957|1.5779|1.547|1.6644|1.6292|1.5931|1.4881|1.5876|1.7359|1.8685|2.0617|2.0515|2.2608|2.319|2.6|2.4952|2.5868|2.4106|2.7541|2.7356|2.3738|2.6809|2.9616|2.9269|3.1847|3.3695|3.3532|3.7193|3.6649|3.9332|3.6781|3.3258|2.8337|2.9866|3.0651|3.3661|3.4251|3.8864|4.0603|3.9782|4.0504|3.9867|4.1708|4.1044|4.5643|4.8665|5.2709|5.5508|5.6134|5.3388|5.2799|4.0669|4.8791|4.5681|3.8949|3.8082|3.9168|4.8555|5.4836|5.5507|6.5813|6.015|6.0289|6.2408|5.5484|4.987|6.0652|6.4695|7.459|7.7412|7.9944|8.5219|9.2939|9.8375|10.0385|10.9813|11.4694|13.1494|12.6089|13.1487|12.9597|14.4055|16.1512|17.6737|17.2487|17.0145|18.2077|15.7762|16.8184|15.1373|12.897|14.1222|15.2799|15.4537|17.4886|15.7111|14.8498|17.199|16.9028|17.3921|17.3473|17.0561|18.3848|20.2492|23.4712|22.1799|24.6041|27.9479|28.8082|30.3795|32.0818|34.8228|37.9234|38.4067|40.8384|40.2341|36.7689|36.2165|35.466|39.5439|43.6286|41.2967|39.0633|43.2124|44.0923|45.2811|42.7466|44.8291|47.1668|46.5701|44.6653|52.3654|57.1834|62.2774|64.3206|48.4719|50.7325|51.6933|56.0998|58.8763|58.8319|57.1187|60.2442|77.1207|68.9325|69.8018|72.4734|71.4648|68.8315|65.399|72.4318|70.2335|74.9803|83.0633|87.72|70.21|
2025-03-15 10:06:51|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|918|
2025-03-15 10:06:55|usa_0187|MYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:06:56|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|85.6|
2025-03-15 10:07:00|usa_0189|VFC|total_return_price|0|0.5853|0.7967|0.6331|0.6411|0.564|0.5161|0.5214|0.5666|0.6896|0.8219|0.8467|1.1368|1.3849|1.4118|1.346|1.3812|1.736|1.8405|1.7516|1.1209|1.4045|1.3684|1.3372|1.3536|1.5823|1.5214|1.7051|1.5427|1.5189|1.2857|0.7726|0.9302|1.3674|1.4816|1.8762|2.0736|2.3434|2.3308|2.5373|2.8519|2.8149|2.4999|2.4086|2.5361|2.7668|2.6454|2.7666|2.7441|3.0182|3.0738|2.9346|3.0564|3.222|3.4973|3.548|4.0053|3.9901|5.1038|5.577|5.5633|6.399|6.2712|4.5342|5.7698|5.8344|5.3102|3.8739|3.7767|3.0597|3.068|3.1936|4.7243|4.5923|4.8003|3.8885|5.2146|5.8135|5.3005|4.8929|4.9359|5.1909|4.7162|5.4352|6.0786|6.6026|6.9228|7.0659|7.9531|8.5318|8.2936|8.4407|8.0982|8.3713|10.0786|10.9103|12.3615|12.5291|13.9692|12.4012|10.6289|12.0897|11.189|12.2379|8.767|9.2552|9.0596|11.9579|12.1913|13.4449|12.0327|13.8068|14.7949|17.0261|18.886|21.2599|22.3324|25.8002|23.7094|28.448|27.1026|30.2753|35.0076|36.2569|45.6265|45.4893|46.5035|48.9366|55.7508|56.2928|52.3669|51.4481|47.2265|49.4063|47.1894|43.2824|41.5052|43.1096|45.5281|50.5821|59.2615|59.7315|66.0561|76.1065|58.473|71.6627|72.463|74.1877|83.5262|45.6375|51.7917|60.1262|73.505|69.1962|71.4708|58.764|64.6482|50.6913|39.7773|27.2543|25.6142|21.5227|18.2127|17.1257|18.3114|15.0254|13.3113|19.7724|21.359|16.62|
2025-03-15 10:07:08|usa_0190|APA|total_return_price|0|2.8666|4.1406|3.7867|3.3975|3.9991|3.1143|3.3267|2.8836|3.3646|2.9525|3.1865|3.167|2.5654|2.5103|2.6021|2.6941|3.5734|3.2534|3.2336|2.3003|2.4723|2.3371|2.0846|2.4974|2.8336|3.85|4.7918|5.9398|5.273|4.8463|6.4539|4.8003|4.2853|4.8819|6.0603|5.2927|4.815|5.3379|7.2075|6.3438|8.8616|9.4329|10.0925|7.9844|7.9179|9.4791|8.6846|8.6201|9.4177|9.4812|9.1124|10.2625|9.3708|11.4845|10.3696|12.3152|11.7668|11.4357|15.109|12.3789|11.4265|9.6678|8.25|7.8105|8.0821|12.0878|13.4076|11.4899|15.4999|18.3234|18.4208|21.8836|17.9941|15.8514|13.4308|17.2756|19.7422|19.9856|20.7108|19.8878|22.6592|23.9181|25.5323|29.9136|31.8925|32.2161|37.1165|37.5159|45.4935|48.063|56.0315|51.121|48.9427|51.0625|47.3566|49.9519|53.2197|61.5406|68.0458|81.3807|91.6524|105.5575|79.2979|56.7903|48.9338|55.2076|70.4062|79.2148|78.0406|64.8238|75.4045|92.0998|101.2489|95.544|62.206|70.3388|78.1183|68.4835|67.511|61.4061|60.4851|65.8982|67.0906|67.8708|65.6624|79.887|74.7167|50.0546|48.3799|46.3795|31.6715|36.1656|39.985|45.8129|52.8005|52.6794|42.8228|40.1385|38.5567|35.755|32.7631|40.0426|41.061|22.745|30.2709|25.4743|22.7525|22.9998|3.7859|12.2633|8.6183|12.9475|16.356|19.7934|19.6384|24.6981|38.1082|32.2704|31.7272|43.5775|33.8507|32.2846|39.0892|34.3227|33.158|28.6142|23.961|22.8464|19.61|
2025-03-15 10:07:15|usa_0191|ABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:07:16|usa_0192|WM|total_return_price|0|||||||||||||||||||||||3.0259|2.7445|3.2371|2.1815|2.3222|1.7593|2.6037|4.4334|5.3482|6.4741|10.2741|15.9038|19.1408|19.7038|17.4519|14.9186|12.6667|16.326|14.9186|14.6371|13.6519|12.8075|14.2149|13.0889|16.7482|12.8075|13.5112|14.6569|14.7215|15.3672|16.4003|16.9168|16.9814|16.7877|15.8192|16.594|18.0468|14.205|15.916|18.079|18.0439|17.5101|16.6651|20.1859|10.8497|9.6873|7.7146|10.7088|9.8337|15.6493|13.9293|17.3806|15.0855|18.0022|15.3733|14.6963|13.1618|12.936|11.9539|13.5963|14.7759|16.7125|17.1504|17.4662|15.742|17.3479|16.8308|16.646|16.9282|18.0774|21.164|21.6417|22.2688|22.4567|21.1658|24.1684|23.5078|20.4909|21.2183|24.0156|20.2108|21.4634|16.7778|18.6484|19.9438|22.8125|23.4546|21.526|24.8173|25.835|26.4037|26.5868|23.4684|23.8439|25.7473|24.8727|24.1362|25.6667|30.1231|31.2567|32.2552|35.377|33.4731|35.8908|38.4425|41.8292|44.5123|38.3422|41.5233|44.811|49.8965|56.4243|54.6337|61.1163|63.2183|63.9614|68.6348|76.0675|74.5524|72.491|80.9408|80.115|94.0299|104.874|104.9836|104.5088|85.2699|98.0534|105.2774|110.2183|121.1556|132.1079|141.3511|158.5184|151.1735|146.5094|154.0098|151.3954|158.2043|168.8724|149.1118|175.9152|210.1065|211.0756|206.1403|201.0441|224.86|
2025-03-15 10:07:22|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5895|24.8227|14.9162|15.8414|19.7066|22.0361|25.8427|29.8092|37.9467|36.3699|39.4484|43.6908|47.2667|53.0202|67.1458|69.6612|71.3976|79.2159|69.4829|63.4572|72.796|73.9129|70.5153|68.8446|84.1247|78.5964|73.3686|81.14|91.4981|101.8589|131.0666|114.0511|124.1918|122.5438|114.0627|141.8621|84.2594|95.5962|115.9543|157.5292|182.367|203.4394|244.5806|240.4212|257.1355|170.1052|180.8041|234.3667|250.8248|281.7971|244.7836|261.4277|329.7951|337.0896|402.4269|302.52|319.39|
2025-03-15 10:07:26|usa_0195|SHW|total_return_price|0|0.6462|0.5609|0.5664|0.5774|0.5499|0.6214|0.6572|0.6159|0.7259|0.8469|0.7864|0.9734|1.2595|1.1818|1.02|1.2375|1.698|1.5812|1.5365|1.1117|1.2783|1.2808|1.3343|1.1849|1.2866|1.3833|1.5983|1.6425|1.7002|1.9263|1.6273|1.8264|2.13|2.405|2.4404|2.6626|2.6982|2.7592|2.8328|3.0963|3.375|3.2996|3.683|3.6703|3.2856|3.2623|3.2375|3.4868|3.5562|3.7569|3.7078|4.3346|4.7395|4.9853|4.9913|6.0464|5.8509|6.7128|6.4217|6.0748|7.8271|7.3023|4.7857|6.5318|6.2856|6.2258|4.7186|4.7598|5.0061|4.86|4.931|6.1107|5.9519|5.2205|5.2585|6.547|6.819|7.1994|5.725|6.8676|6.4622|6.6098|7.2696|8.6273|9.589|10.4064|11.0643|11.2762|11.1667|12.0102|11.2904|11.6924|12.7975|12.3525|14.5837|16.6911|17.4199|17.6158|17.4945|15.5301|13.7446|12.4453|15.5831|16.3953|14.3709|14.9591|16.8415|17.3617|19.1674|19.6858|21.4897|24.07|24.2442|24.3132|21.6504|26.1164|31.9165|38.9997|44.0009|45.5686|50.1906|52.6177|54.4351|54.9785|59.2263|62.3358|66.1479|79.6379|86.3362|83.6534|67.9314|79.3583|87.3044|90.3238|85.3379|83.1578|96.2458|109.1713|111.6591|128.1581|122.822|127.9501|143.1866|124.0202|136.1114|145.2079|174.6076|185.6551|146.5716|184.7534|223.2152|235.8783|237.4553|263.4983|271.0341|341.7767|242.8227|218.3173|200.1133|232.5349|220.8277|261.5581|251.8022|308.6335|344.4606|296.6349|380.1367|339.1887|341.78|
2025-03-15 10:07:31|usa_0196|PXD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:07:32|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|127.43|
2025-03-15 10:07:34|usa_0198|CMI|total_return_price|0|2.6026|3.0791|3.238|3.9344|3.7023|3.5129|3.5618|3.794|3.6107|3.1036|3.1341|3.519|3.7786|3.3052|2.968|3.3916|4.0889|4.6199|4.3532|2.4628|3.0148|2.9804|2.6186|3.4998|3.5095|3.5239|3.2139|2.8678|2.6665|3.0287|2.1538|2.2181|2.2328|2.4098|2.2389|3.2863|3.8118|4.1557|4.0072|4.7391|5.8286|5.1706|4.9684|6.5607|6.026|5.323|4.8472|5.6035|5.5724|5.4616|4.8508|4.6921|5.1502|5.1797|5.084|5.9722|6.6852|9.2449|10.2631|7.7989|7.3145|6.8357|3.9936|4.8|4.8403|7.8168|6.8467|6.6881|5.2454|3.9375|4.2549|5.4411|5.4266|5.6338|4.8406|5.6999|7.0346|4.9676|3.579|4.3053|3.8117|5.6162|6.9959|7.7581|9.3192|9.9887|11.9001|13.548|11.421|12.169|14.4014|14.7369|17.311|20.1895|19.7504|19.6357|24.108|33.7886|42.7912|42.7071|31.4728|44.1221|29.5192|18.1991|17.4654|24.2933|31.0378|31.8801|43.1976|45.5289|63.5234|77.3703|77.2761|73.135|57.9603|62.7304|85.829|69.5612|66.5098|78.5492|84.312|79.2947|97.6336|104.0761|110.4797|114.8964|98.8164|108.5281|104.9644|99.868|83.2904|68.1905|86.028|88.7414|101.9664|109.5661|122.0241|131.7757|137.4493|145.4338|134.3267|111.0341|122.9093|113.3444|134.8842|147.4208|141.2032|156.4577|119.2363|153.9137|188.7536|204.1829|234.2706|221.5913|205.3704|200.7544|189.9965|180.5521|191.1663|229.0326|227.236|234.9197|220.4984|232.9701|288.3735|272.6267|320.6669|346.9495|321.7|
2025-03-15 10:07:40|usa_0199|PCG|total_return_price|0|2.7882|2.7558|2.9487|2.9259|2.6106|2.8772|3.1825|3.5331|3.8028|4.3346|3.9882|4.6321|5.3476|5.5246|5.9048|6.0813|6.1649|5.2645|5.0932|4.4789|4.5401|4.6074|5.1515|5.3283|5.5101|6.3967|6.4262|7.1871|7.2698|7.8551|7.3101|8.7343|9.2818|9.1154|10.7171|12.0642|11.2078|12.3151|12.4828|13.0002|13.7739|13.4607|14.4547|14.5508|12.1996|10.1877|9.9655|10.8963|11.341|13.452|14.1561|13.6246|10.9562|11.6258|11.1206|10.8768|12.3325|12.8915|12.4823|16.5591|18.1289|17.5008|17.8776|17.8003|17.7205|18.7126|15.0505|12.0948|12.5673|14.9066|14.7851|12.3974|7.7174|6.9425|9.422|11.9263|14.6041|11.0895|6.9797|8.6162|8.3372|13.1102|14.8149|17.2138|17.9576|17.3037|18.844|20.6292|21.323|23.6652|24.9344|23.79|25.1374|25.5995|27.3567|31.3042|32.1626|30.4248|32.3439|29.3986|25.3875|27.6328|26.3346|27.4984|27.4354|27.8987|29.688|33.0426|31.7283|31.0776|34.6879|36.8832|34.4184|33.1051|33.6786|33.1807|35.3111|37.1986|35.4371|33.7506|37.7991|39.2113|35.4725|35.3138|38.267|42.948|40.6972|48.5089|48.7778|45.5467|49.4037|50.1917|56.7952|61.2647|59.0896|59.1772|65.0943|65.6229|67.8526|44.6737|43.7769|42.4116|45.8496|23.6672|17.738|22.8401|9.9651|10.8321|8.9587|8.8391|9.3573|12.4166|11.6692|10.1345|9.5665|12.0977|11.8984|9.9452|12.4564|16.2033|16.1136|17.2198|16.0738|17.9772|16.7212|17.4295|19.7454|20.18|16.78|
2025-03-15 10:07:48|usa_0200|BSX|total_return_price|0|||||||||||||||||||||||||||||||||||||4.5625|4.2813|4.4375|5.2188|4|3.5|2.5625|3.125|3.375|3.1563|3.9688|4.344|6.157|7.9688|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.3594|13.7969|11.4688|16.875|17.9063|12.8438|13.4063|20.2813|21.9688|12.3438|10.9375|10.6563|10.9688|8.2188|6.8438|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8015|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|97.16|
2025-03-15 10:07:53|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.749|28.4388|30.6428|28.5313|32.1735|37.544|39.5556|43.6442|42.2458|38.9601|34.8073|30.8647|26.4061|16.0662|14.6813|16.4178|23.2234|28.0407|32.8131|28.4597|34.8498|42.2446|45.0118|42.3306|30.657|36.5281|43.2341|38.2357|42.4521|48.6051|56.2775|63.2614|71.1493|87.7204|84.3641|93.3515|97.9082|107.4559|103.696|103.2664|84.2849|86.1142|77.5736|81.9455|82.3311|95.8056|109.0407|111.7303|127.1873|147.8928|127.6871|128.5584|131.185|88.9391|114.3719|131.9093|133.5228|153.1046|94.6319|137.2647|139.8327|173.1229|218.8419|229.3854|257.1|280.2728|298.1925|232.7753|243.4185|298.1477|290.7673|314.3992|320.3303|366.7265|430.3848|438.1015|465.9686|530.6578|485.83|
2025-03-15 10:07:56|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0782|9.1231|11.3797|14.801|14.3615|18.8938|21.6463|30.7597|25.331|23.4086|31.7589|33.6265|31.026|30.5587|32.0713|37.3393|38.2499|33.5692|38.2643|27.4706|26.6165|31.9205|37.9748|37.9776|41.2182|43.4151|51.935|57.1947|59.1346|66.9046|46.049|48.9714|43.538|52.1859|51.9351|19.7107|33.5931|25.8687|35.3733|48.3503|55.8588|57.4955|58.8487|77.7167|85.9171|87.8502|107.5941|125.9993|106.9679|147.7183|149.7009|192.888|170.6744|162.5127|134.8937|141.15|
2025-03-15 10:07:59|usa_0203|IP|total_return_price|0|3.4109|3.3468|3.4349|3.7792|3.4429|3.1147|3.2267|3.4509|3.1867|3.1387|2.9705|3.2508|3.9859|4.1211|4.4996|5.0146|7.1235|6.5656|7.065|5.8035|5.624|6.7169|6.2955|6.5748|6.503|6.6096|8.0888|8.2718|7.4599|7.5812|6.5411|8.1172|9.3213|10.8495|10.555|11.0306|11.548|11.0276|10.1523|10.6645|10.0696|10.3812|9.8393|11.1391|11.2248|11.0328|13.1525|12.7068|12.7379|14.6186|14.4142|13.0946|13.7529|12.9187|14.9853|14.3673|13.9207|17.4316|19.8607|15.6421|17.0725|15.7617|17.1964|16.625|15.7503|18.9487|18.1222|21.3824|16.2954|11.4411|11.0938|15.9093|14.1657|14.1153|13.8645|16.1624|17.3343|17.6706|13.6338|14.386|14.0071|14.9161|16.3947|18.2438|17.9933|19.1576|17.4286|18.2329|16.086|13.3175|13.2487|15.0728|15.6261|14.7132|15.8962|15.7787|16.9632|18.3221|16.9628|15.4304|13.0654|11.2993|12.812|5.9072|3.6488|7.859|11.5621|13.9434|12.8286|11.8593|11.4674|14.4342|16.1005|16.0461|12.656|16.2687|19.461|16.1789|20.4986|22.6927|26.7334|25.6004|26.0548|28.7541|27.1136|30.0649|28.6602|32.4196|33.8326|29.248|23.4345|23.6383|26.081|27.2381|31.1467|34.8174|33.6319|37.8489|38.348|39.468|36.7083|36.1086|34.4117|28.5864|33.1414|31.4109|30.7284|34.2407|23.4441|26.9639|31.5101|39.0947|42.9881|49.1628|45.2494|40.5236|40.207|36.7987|28.1847|31.1836|32.8581|29.418|33.2368|34.364|37.5785|42.0175|48.0498|53.372|51.41|
2025-03-15 10:08:04|usa_0205|DG|total_return_price|0.94697903822441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0125|22.349|24.9512|26.1107|24.8715|27.0931|27.4383|28.0933|35.3335|39.6086|41.4938|45.3972|43.0339|44.0695|45.9371|47.9994|51.8407|50.9645|49.0615|49.6014|55.275|67.0734|66.8255|70.2286|59.8579|75.1539|75.0086|87.1238|62.1012|63.5005|62.883|67.2295|74.1094|85.8661|92.0855|91.1734|104.2802|108.9106|115.88|130.0213|151.3274|134.1612|164.8306|180.5471|198.8602|183.3487|205.299|218.4324|203.3135|215.3658|243.8724|231.0486|249.8554|202.3554|213.5248|161.6662|116.0907|148.4829|138.4413|118.6274|79.1793|79.02||
2025-03-15 10:08:09|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.194|5.5469|5.7724|10.3723|13.4956|12.0185|11.8833|9.6735|4.4646|4.0364|4.1717|5.0509|5.9304|5.6599|11.139|11.8605|11.2743|13.9577|12.4937|9.6688|5.2313|7.4356|9.1385|7.5943|6.9918|7.8794|8.0778|7.9371|6.5445|8.067|10.2028|11.3609|11.8551|12.7318|16.8483|17.1513|23.7391|22.6207|23.133|22.8444|21.1235|22.0723|28.0648|37.6073|52.1322|53.0053|42.1243|64.0162|36.2436|17.6348|20.7158|23.5659|31.1206|32.7361|30.2071|24.6942|33.3003|50.459|59.5689|58.8733|38.6304|51.3795|60.1527|48.8734|60.8555|52.0311|53.9732|52.7821|60.0579|61.364|60.306|71.1835|66.1532|57.3609|44.159|43.062|33.9655|30.5856|28.8238|31.2302|34.1496|34.8506|37.3668|30.7471|33.4007|33.7233|34.5091|40.7353|40.4802|24.1872|25.1182|21.0113|20.0795|23.7783|9.3757|11.6839|8.6413|13.0955|13.0859|14.612|12.5041|12.9791|18.8283|16.2742|15.6152|20.2104|17.9576|15.6119|20.3921|19.8411|19.1511|18.7292|15.8082|14.5217|14.3|
2025-03-15 10:08:13|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.1471|3.8697|4.9453|4.3729|4.4422|4.5116|4.7893|4.2339|4.477|4.3902|5.2577|5.865|5.7262|3.3924|4.156|1.9175|1.6485|1.6919|0.8704|0.7797|0.689|0.6074|0.4805|0.4624|0.8484|1.0294|1.5555|2.0698|2.169|2.3759|2.6828|2.7703|2.9839|2.6171|2.731|3.6556|4.2187|5.5072|6.9934|6.0087|6.8275|7.3334|6.7986|8.3633|9.0538|9.1368|9.6315|9.9921|11.5185|12.808|12.9361|11.3136|13.1316|14.5672|14.6911|14.1257|16.6463|11.5685|8.0018|10.7941|14.1683|16.3482|18.024|18.0991|23.1926|23.8978|25.0363|24.6031|23.3427|26.3834|27.6746|30.9771|30.8787|32.457|37.105|35.5907|31.9102|30.1639|32.3166|34.6423|33.914|39.7409|40.9613|35.3075|36.9113|37.6482|42.5364|49.7433|48.7569|43.7212|46.0332|49.7523|47.1636|44.0316|36.92|43.0429|41.7112|45.5485|50.2165|54.4105|58.7684|47.1082|22.4842|31.1042|36.0205|42.4897|46.5985|50.2742|49.0011|45.7721|55.6979|46.7902|36.9656|41.8698|40.7018|44.8057|40.3641|48.1765|42.5253|50.0654|63.1902|58.89|66.89|
2025-03-15 10:08:17|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7674|30.2515|28.8201|28.8733|30.0441|26.9536|29.8917|34.1941|40.1946|43.0013|44.8746|36.9626|45.1389|40.3613|43.6319|48.7545|50.5939|51.1092|59.4428|59.8691|68.7261|76.963|79.3216|86.9092|80.625|96.2545|109.0463|119.9363|127.1004|113.1853|132.0079|156.7331|157.5474|151.9102|182.12|186.9871|239.9055|186.1006|169.4715|148.6378|140.7067|159.5017|166.1728|172.0337|194.3814|166.7318|175.0958|193.7637|164.1039|161.26|
2025-03-15 10:08:20|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.3438|3|2.9063|3.625|3.5|3.2662|3.125|3.0938|3.235|3.5162|3.7813|3.625|4.3438|4.5313|4.3125|4|4.5938|4.8125|5.6875|6.5625|6.89|9|9.0625|11.8125|11.1875|12.595|11.915|10.75|7.095|6.94|7.315|13.375|9.97|14.35|14.325|18.235|15.785|13.78|14.31|12.645|13.535|16.735|18.4|19.28|20.02|22.6|19.145|22.525|24.765|29.83|28.18|32.01|36.56|31.19|33.21|32.06|33.1|36.55|33.41|32.43|28.52|22.35|26.77|30.74|35.01|38.08|36.14|38.12|41.71|47.56|53.2|60.42|57.46|65.51|66.63|79.95|91.35|83.77|83.62|89.42|102.439|112.62|127.59|128.71|148.39|150.6|150.36|192.62|216.24|225.98|250|253.42|273.66|271.1|280.11|278.41|269.84|218.74|215.37|240.54|247.38|273.57|347.32|344.33|388.3|369.32|398.51|438.26|301.05|421.67|461.08|452.57|507.25|566.21|611.06|706.23|684.96|631.76|703.35|844.03|848.98|955.3|908.86|950.08|1128.88|1056.06|1151.6|1185.8|1327.41|
2025-03-15 10:08:25|usa_0210|CB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.1771|5.3304|5.9924|5.6503|4.6921|4.5077|4.4127|4.3201|4.6879|5.4098|6.4386|7.4723|8.4145|8.8982|10.0483|11.4631|12.2358|14.167|18.0685|18.5961|21.8305|22.6427|17.4671|20.1128|18.2666|16.6118|10.0215|9.9383|13.7023|16.8545|23.706|25.7112|22.3569|23.8693|17.7351|24.7575|25.8089|19.6607|18.5277|18.4659|18.3261|21.8236|21.1761|26.6381|27.5593|27.4516|26.1506|28.045|27.2093|29.7248|31.354|35.7509|34.9464|34.1674|37.1293|41.2608|39.0394|42.9617|41.8139|42.8332|38.3615|38.5772|37.905|37.269|28.7855|31.5144|38.5675|36.5854|38.189|37.5903|43.0438|46.25|48.3194|49.423|45.767|52.9568|56.0132|56.7249|58.625|62.2592|69.8001|70.2002|74.1934|82.0996|79.5635|83.2903|85.2848|93.9643|91.7274|84.2054|86.1882|97.9543|100.4468|110.8199|107.1198|113.2245|117.3506|125.8312|124.0022|127.7368|120.1791|112.2586|118.7278|115.4308|125.8527|132.9978|146.4635|141.9081|102.5936|117.0113|108.0186|143.9095|148.3633|149.9907|164.4317|183.9863|204.3582|188.5963|175.2459|213.3704|188.6518|187.9338|204.0146|222.3236|255.76|252.6361|286.5305|275.4286|293.96|
2025-03-15 10:08:31|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||4.1582|3.5881|3.7222|4.527|5.466|5.2983|6.1702|5.2983|5.8684|5.7342|5.466|5.6001|5.0636|5.6672|7.6121|6.8073|7.2433|8.987|8.1487|8.8529|8.8193|9.1211|11.7535|11.8038|11.3679|13.3631|14.2015|10.3116|11.217|12.5248|13.7656|11.4517|11.1667|9.1211|6.4552|8.7355|11.9541|11.5302|10.3552|8.5819|11.1654|10.6583|10.0896|8.2359|6.9804|8.2144|10.7705|12.8383|12.8535|13.3029|13.0565|13.7692|15.5399|15.7654|20.8417|16.9184|18.4363|21.616|19.5702|24.5517|23.2767|24.7098|20.3614|18.1606|15.7305|14.4816|10.8364|7.1234|5.2664|8.1047|8.2738|10.483|9.5342|13.9185|11.2151|14.2682|13.9821|14.4718|17.5383|18.6192|20.61|25.2216|22.1566|23.6557|24.6775|27.9901|30.4942|29.2515|33.913|36.7654|37.1933|37.4077|41.5425|42.2388|45.3711|33.7007|26.9696|26.6393|24.3862|25.1012|20.5117|20.5338|16.9725|13.6337|19.1387|23.2087|29.9724|26.1396|20.2864|18.4474|18.1318|12.3546|13.3186|5.096|5.2699|5.4003|13.079|14.4183|14.7835|23.1837|22.5573|21.4401|15.7736|18.8063|21.4712|14.98|15.3646|11.447|17.336|17.6147|16.6679|14.9737|15.3717||
2025-03-15 10:08:36|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0819|39.0049|64.5014|72.57|
2025-03-15 10:08:37|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|73.67|
2025-03-15 10:08:41|usa_0214|AZO|total_return_price|2||||||||||||||||||||||||||||||||8.0625|7.5313|10.1875|12.8125|19.3125|17.5625|14.5|19.375|18.875|23.625|26.875|27.8125|28.25|27.25|24.875|25.625|26.5|23.25|26.875|29.125|25.75|35.125|27.25|24.625|24.75|23.375|28.25|30|30.25|33.25|25.9375|30.125|35|28.9375|23.8125|27.5625|24.5|28|22.5|25.8125|25.26|33.07|46.2|67.3|66.36|81.85|72.35|81.7|65.8|83.68|91.8|95.66|89.7|85.8926|74.06|85.6|96.9|90.52|94.5|89.06|96.68|90.73|90.3|113.61|125.46|128.63|121.29|111.63|115.08|126.56|137.23|109.22|142.23|152.15|147.25|147.87|165.93|190.88|209.78|259.41|257.95|294|307|328.38|374.48|380.26|361.64|383.77|380.15|408.83|419.94|461.6|538.44|532.5|538.84|577.71|642.68|673.62|715.99|783.77|774.57|762.2|741.8|783.18|736.55|605.92|528.44|686.76|664.72|649.32|766.88|809.07|938.97|1027.11|1101.69|1177.92|1032.51|1147.86|1196.31|1137.65|1159.92|1406.6|1549.15|1817.07|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01||
2025-03-15 10:08:47|usa_0215|RAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:08:48|usa_0216|PCAR|total_return_price|0|0.3156|0.297|0.3228|0.3729|0.3099|0.2631|0.2938|0.2881|0.2986|0.2663|0.2833|0.3061|0.3627|0.3831|0.2784|0.3156|0.3997|0.4717|0.5202|0.4027|0.5432|0.5353|0.5964|0.6119|0.7257|0.7458|0.6245|0.6724|0.7098|0.6678|0.4879|0.5198|0.648|0.7204|0.7894|0.7985|0.8968|0.9665|0.8872|0.9618|1.0872|1.0321|1.0485|1.0574|1.0168|0.9265|0.9175|0.9381|0.9064|1.0024|1.0076|0.9719|1.1302|1.1418|1.2827|1.6351|1.6109|2.2498|2.7222|2.6322|2.9939|2.6334|2.0828|2.1694|2.1832|2.8389|2.7154|2.4648|2.7934|2.2379|2.1048|2.8802|2.6366|3.0437|2.9194|3.9393|4.4143|4.0324|3.0861|4.2976|4.7033|6.3614|7.0042|8.1572|8.0787|8.3894|10.0346|12.0145|10.8366|10.2114|10.2253|10.7613|10.995|12.9012|13.4421|15.8113|17.9334|21.3283|20.9544|20.5275|17.0229|15.8812|14.561|11.0119|9.9793|12.64|14.7341|14.2036|17.0147|15.6844|18.9819|22.777|20.8462|20.3886|13.5607|15.3789|19.3006|16.2352|16.6601|19.2494|21.6175|23.03|23.9734|25.9794|29.7108|27.7783|25.2354|30.7299|28.6292|29.0286|23.824|22.401|25.9713|24.7362|28.1481|30.9985|32.7145|32.275|35.4908|35.5923|33.2569|31.2782|34.5755|30.1402|36.1177|38.1592|37.4656|43.7178|33.9299|41.737|47.7252|48.8505|52.7849|50.8808|45.181|51.5987|51.6734|48.5047|49.4785|60.3688|67.205|77.0638|78.5753|93.5796|119.0313|99.1814|95.3824|103.6964|99.21|
2025-03-15 10:08:54|usa_0217|PPL|total_return_price|0|0.5433|0.5074|0.5433|0.4925|0.4865|0.5104|0.5671|0.6163|0.6903|0.6956|0.6479|0.7841|0.881|0.9634|1.0558|1.0748|1.199|1.101|1.1121|1.0535|1.1241|1.1886|1.2143|1.253|1.2411|1.3968|1.5066|1.6095|1.6028|1.6677|1.5923|1.774|1.8495|1.8373|2.0579|2.2945|2.1469|2.336|2.5219|2.5397|2.8256|2.8208|2.9471|2.6745|2.3211|2.0221|2.1059|2.047|2.1619|2.1982|2.6901|2.9299|2.9093|2.8758|2.7174|2.913|2.6165|2.6358|2.9503|3.2922|3.3163|3.2486|3.7472|4.0762|3.6563|4.5839|4.0736|3.485|3.2382|3.4349|6.5909|7.1822|7.0309|8.8406|5.275|5.6844|6.5324|5.5184|5.4904|5.9236|6.1541|7.5054|7.2212|7.7953|8.2021|8.3447|8.6538|9.8577|10.0798|11.1818|12.2758|11.2669|11.3775|12.6229|12.9691|14.2434|16.3966|18.8956|18.8245|21.3096|18.931|21.7001|15.5102|13.0129|12.3555|14.3438|13.371|14.4077|12.5194|11.441|12.6599|12.419|12.1135|13.5092|14.0387|14.6572|14.2753|14.2483|15.0809|15.062|16.683|16.3433|16.6241|16.6835|18.608|20.1821|18.8732|21.1195|19.8053|18.9141|21.3811|22.4396|25.2966|25.3292|23.4479|23.3636|25.9338|27.0827|26.8565|22.1498|20.5512|21.0768|21.8912|21.4828|24.3794|24.1345|24.8522|28.6608|19.9774|21.2035|22.6608|23.8256|24.7288|24.3323|24.589|26.8943|25.7481|24.6746|23.2324|26.9886|25.898|24.8797|22.373|25.9714|26.6389|26.9998|32.5605|32.2004|34.89|
2025-03-15 10:09:01|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9689|29.5915|23.6421|20.6804|25.6533|33.1287|44.6847|42.2015|57.7926|59.2606|47.0968|82.7346|69.7883|46.9804|34.5191|20.5834|3.8024|1.7137|5.2833|12.4613|9.8875|13.871|14.7699|20.3894|28.8931|24.6445|27.2247|31.428|28.4469|37.2028|28.077|30.0933|32.1826|38.4292|36.5734|46.2642|56.6048|58.8913|55.8928|46.9445|43.1598|42.0136|38.0558|33.4111|34.689|42.2074|34.1839|45.854|44.7159|46.7383|54.2071|54.5367|60.5619|64.897|67.993|53.8443|46.494|54.1371|54.4508|54.8809|66.4896|39.1344|43.6238|47.5895|57.1889|60.9608|49.6258|34.5092|36.5067|37.835|33.462|38.0872|46.9884|53.4849|56.7526|47.3165|47.9117|49.809|43.7081|40.9989|51.5882|43.19|
2025-03-15 10:09:04|usa_0219|SYY|total_return_price|0|0.5102|0.5119|0.5031|0.5137|0.4996|0.4275|0.4679|0.475|0.4855|0.5154|0.5049|0.6298|0.7548|0.806|0.8006|0.8519|1.0066|1.0016|1.0821|0.7769|0.8869|0.864|1.0178|1.1141|1.2582|1.377|1.6016|1.8453|1.7316|2.0053|1.8396|1.9744|2.1111|2.4171|2.3767|2.7579|2.7643|2.9404|2.9477|3.1485|3.1576|3.0167|3.3108|3.53|3.1029|2.7492|3.0964|3.1544|3.2599|3.6434|3.3782|4.0435|4.1074|4.296|4.2338|4.1418|4.3323|4.654|4.7295|5.8799|6.6139|6.6607|6.1471|7.1839|6.914|7.8596|9.2706|10.4604|9.4666|11.2092|12.3589|16.0536|14.2204|14.6026|13.7704|14.1761|16.178|14.8128|15.5017|16.3765|13.9852|16.5841|18.1245|20.7713|21.8589|20.152|16.8824|21.5375|20.3677|20.6751|17.9215|17.8227|18.4979|17.7329|19.5179|21.5604|19.945|19.5596|21.2221|18.712|17.5225|16.7337|18.9043|14.32|14.2327|14.3337|15.8448|18.1497|19.3258|18.8781|19.0059|19.5923|18.7975|21.3382|17.7248|20.2788|20.8362|20.99|22.2188|22.6889|25.4292|24.8978|23.3903|26.9766|26.999|28.2119|28.8117|30.5904|29.3095|28.2692|30.7537|32.3557|37.4106|40.8769|39.4832|44.8962|42.3529|41.3201|44.5831|50.4932|50.1508|57.4559|61.9544|53.2615|57.1055|60.8499|68.6935|74.3745|39.8837|48.2956|55.4317|66.6401|71.484|70.5852|72.1183|72.1643|75.8842|79.183|66.0964|71.9287|73.1299|70.7065|63.3667|70.703|79.0127|69.9213|77.0148|75.9449|73.27|
2025-03-15 10:09:10|usa_0220|CERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:09:10|usa_0221|STI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.98|9.96|10.05|10.15|10.5|10.58|10.82|9.56|2.92|0.44|0.3575|0.7012|0.1452|
2025-03-15 10:09:12|usa_0222|ROST|total_return_price|1||||||||||0.3888|0.383|0.304|0.304|0.2397|0.1813|0.1228|0.1579|0.2456|0.1082|0.1579|0.1257|0.2017|0.2368|0.2631|0.3625|0.4502|0.4473|0.2806|0.2426|0.2368|0.1052|0.1462|0.1959|0.3274|0.3567|0.5028|0.3713|0.3216|0.4064|0.5175|0.3801|0.3216|0.3654|0.3099|0.3959|0.3562|0.3279|0.255|0.2324|0.292|0.3773|0.4825|0.8345|0.7149|1.0076|0.9969|1.3701|1.5428|1.826|1.5896|2.2684|2.0629|1.5996|1.9434|2.2634|2.3746|2.0385|1.2623|2.0598|1.5301|1.3155|2.2874|2.2021|2.3607|3.1461|3.6569|4.0931|3.7999|4.2283|3.9456|3.8387|4.6099|5.0885|5.6632|6.2003|4.7217|5.3687|5.8582|5.4794|5.4436|5.5658|5.8789|6.3345|5.1572|6.1134|6.7416|6.9148|6.0491|5.6652|6.1285|7.0656|8.0297|6.9313|6.2582|8.1|9.4346|9.444|9.8809|12.0887|11.4012|12.8124|14.1958|16.0944|16.5943|19.2691|22.382|27.1589|29.4056|27.0302|26.5409|29.4564|30.1701|34.6642|30.5056|30.6672|29.0942|36.5637|41.6337|44.9892|48.4908|46.2518|51.5577|52.1587|56.9408|57.7197|61.1371|60.2548|51.4106|59.1637|76.9379|75.7216|82.0995|93.177|86.9409|92.4336|100.6144|104.3144|106.9502|87.3613|85.7453|81.4422|106.419|125.5006|117.8745|109.0227|94.3869|96.6789|79.0386|93.4013|115.6644|104.7863|112.9184|114.5435|138.9066|128.603|142.5448|139.3914|150.56||
2025-03-15 10:09:17|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.3526|5.4356|5.6344|5.536|5.1565|5.5816|6.2335|7.1864|7.2695|7.9186|8.8471|11.3078|11.3972|11.887|12.9486|12.8012|12.3268|12.7925|11.7249|11.8853|11.2442|13.2441|12.3196|12.7822|13.7311|15.8504|18.3361|19.5006|18.0622|18.687|19.3508|19.4344|20.7462|19.6412|17.9728|17.1366|16.4615|19.332|21.5393|22.3187|25.349|27.0687|29.1834|36.835|33.0739|40.3124|43.1228|45.2633|55.7307|56.9237|62.3565|67.7713|68.2035|62.822|62.8391|50.5547|52.3076|48.7905|53.8578|35.1187|27.803|33.5849|44.2051|50.4287|53.5775|58.4511|65.6151|71.6249|76.9988|82.914|74.1982|85.5412|93.232|93.9812|90.986|91.3746|86.0915|92.4219|87.7822|82.4051|92.3525|100.8157|100.7801|117.6232|126.3387|116.8168|128.6833|136.4639|141.9879|135.7116|134.7944|135.3103|141.3213|149.0153|139.4647|140.5747|130.7799|137.8833|146.5199|141.9807|164.9935|168.2781|179.6074|176.1938|124.894|132.6263|129.4397|140.4726|162.9399|185.6833|197.2057|227.8017|225.3835|177.7061|169.9525|150.5206|158.2248|179.7819|164.7067|181.1299|181.2292|203.7403|223.5078|219.97|209.63|
2025-03-15 10:09:22|usa_0224|TROW|total_return_price|0|||||||||||||0.488|0.441|0.3654|0.3889|0.5622|0.4933|0.4274|0.2588|0.3576|0.4182|0.4625|0.4555|0.5309|0.6133|0.7111|0.7876|0.8087|0.7418|0.5623|0.6628|0.792|0.7687|0.9549|1.2704|1.0424|1.0657|1.053|1.3101|1.28|1.337|1.7901|1.6994|1.6464|1.5649|1.986|1.788|2.1788|2.3163|3.0939|2.9855|3.2378|3.7713|3.9989|5.3653|4.5933|6.4039|8.3588|7.8374|8.7934|9.4099|7.3823|8.6314|8.687|9.7256|6.9782|9.4289|10.1196|10.921|12.0943|10.9292|8.1348|9.7546|7.6799|9.1461|10.2925|8.7331|6.6721|7.3355|7.3371|10.2634|11.2607|12.9868|14.7983|13.9098|14.1109|17.294|16.5718|17.5366|18.3611|20.3319|22.1582|21.5042|27.2951|25.065|27.1216|29.9181|32.2081|35.3444|29.1681|33.0823|31.5958|21.0095|17.2813|25.0947|27.674|32.4082|33.625|27.3094|30.9728|40.1012|41.469|37.8749|30.1741|36.1661|41.696|40.4384|40.8765|42.9299|49.6104|48.7493|48.1576|56.357|55.698|57.3934|53.6012|59.0098|56.0125|55.4724|49.9654|51.7763|53.6016|53.6418|49.2734|56.1631|51.2636|56.2558|69.1831|80.5286|83.3605|90.1332|85.3105|72.6776|79.4135|87.6494|91.8579|98.5578|79.7729|101.6586|106.3047|126.2646|144.0158|169.6671|169.4229|170.3394|132.1314|100.4053|93.7734|98.3857|103.0285|103.3529|97.8507|101.6839|116.347|111.2223|106.3257|111.5295|93.04|
2025-03-15 10:09:26|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8118|8.5832|8.3615|8.6141|9.2116|7.977|7.6525|8.5053|7.9342|7.736|8.3422|9.1498|9.8517|10.6717|10.1704|10.8238|10.4547|11.4456|12.1059|13.8529|13.0885|12.7566|13.1715|13.3267|14.7935|16.2081|18.3228|17.4811|18.6876|20.8448|19.5081|22.6777|23.6852|26.4325|29.1741|27.4128|30.1549|32.586|32.6861|29.8431|33.8417|33.1286|31.3214|29.2621|26.5859|13.9114|8.5536|11.3908|14.1079|16.0775|17.3156|15.0717|17.0272|20.8018|23.7941|23.896|16.3407|19.4673|24.7289|23.0149|24.4508|25.6736|28.3302|26.9208|27.0518|26.7766|29.8291|30.2557|27.9965|32.2063|32.8818|28.261|29.9496|33.3625|34.6859|38.8319|42.7438|42.4898|42.1326|47.9922|52.2894|53.5118|52.6497|55.3118|57.4882|50.1681|61.9248|69.4058|74.3024|78.1949|71.0892|83.0627|90.0592|89.7211|96.0213|108.821|114.7347|154.6165|149.0599|109.3819|95.0603|106.1812|118.38|117.1834|107.9818|129.0962|127.0461|110.5175|125.1891|105.7|111.89|
2025-03-15 10:09:30|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5292|9.0655|9.3682|9.9718|9.7529|8.2846|9.118|9.5873|11.0072|9.5549|9.8388|10.1997|12.5608|14.1383|14.4961|12.9877|14.0133|13.271|13.429|14.1493|14.5484|13.7674|13.8741|14.4937|16.9955|17.1129|19.2216|21.917|20.4741|22.917|27.0308|25.4526|29.8755|31.6642|33.4106|42.3434|41.3712|47.6057|54.4737|57.499|50.3625|51.5782|48.7666|49.259|48.617|50.8466|30.2407|19.6157|26.9962|37.3834|38.5242|43.618|41.518|48.6598|50.6961|56.1493|63.1486|53.2866|59.8904|63.4666|65.8578|67.5544|65.0229|62.5067|65.65|66.9494|64.6629|74.2148|77.003|75.86|87.6706|96.1477|83.2817|81.9224|89.5593|89.703|93.5862|97.1582|90.2104|95.511|89.2788|89.7251|95.538|91.1376|93.366|92.3543|85.1642|102.0368|99.0498|100.275|107.381|72.5975|71.9495|64.6914|76.9639|83.2346|94.9892|90.6027|97.1376|109.4334|76.4202|65.2233|59.6756|48.6877|52.7188|55.3707|66.2269|62.6453|60.0096|79.3969|74.36|65.51|
2025-03-15 10:09:34|usa_0227|WDC|total_return_price|0|3.5122|5.3687|4.014|3.6126|3.5122|3.1108|3.9638|3.4621|5.0175|5.4691|3.2112|4.2147|4.8168|5.3185|5.4691|7.4259|9.0817|10.2859|9.4831|6.5227|5.9708|6.1715|5.5694|5.9206|4.6663|4.0642|3.4119|3.3617|4.5157|5.3185|2.5087|1.9568|2.1575|1.6056|1.2042|1.0537|1.5554|1.9568|2.1575|3.4621|2.2579|1.6558|2.007|3.6628|6.7736|5.1178|5.9708|6.7234|5.5192|7.0245|6.3726|7.1754|7.7269|10.487|16.1065|22.83|22.7296|25.3885|32.1119|12.8448|14.0995|9.4835|8.6301|12.0922|6.3722|5.2182|3.0105|3.3617|5.9708|4.014|4.7164|1.9568|3.8213|3.2112|1.7421|5.0335|5.0014|2.6091|3.7732|5.1299|7.2734|8.2688|10.3481|9.465|9.0154|6.933|7.0566|8.7023|10.2357|10.7736|10.3802|14.9401|15.5984|15.9034|14.5307|16.4253|13.495|15.5341|20.3269|24.2525|21.7077|27.7206|17.1157|9.192|15.5261|21.2742|29.3262|35.4435|31.3011|24.2124|22.7914|27.2149|29.9364|29.2058|20.648|24.8466|33.2278|24.4693|31.2896|34.5537|41.113|50.9719|52.247|69.3927|76.1976|76.9356|81.1199|92.9825|76.8574|66.6317|67.9884|51.8233|41.1945|41.6844|52.0138|60.8808|74.4058|80.3155|78.7651|72.9527|85.1007|71.8601|54.8079|35.0881|46.1218|46.1557|57.8912|62.1558|41.0819|44.15|36.55|55.39|66.75|71.17|56.44|65.21|49.65|44.83|32.55|31.55|37.67|37.93|45.63|52.37|68.24|75.77|68.29|59.63|44.54|
2025-03-15 10:09:40|usa_0228|PEG|total_return_price|0|0.9598|0.9438|1.008|0.9759|0.8795|0.9217|1.0763|1.1466|1.1727|1.3072|1.1466|1.3554|1.6184|1.6349|1.7951|1.8207|1.8083|1.7847|1.7784|1.753|1.7425|1.8755|1.9072|1.9569|1.9996|2.2373|2.2589|2.5284|2.3346|2.3248|2.1357|2.4722|2.6042|2.522|2.8184|2.9745|2.7878|2.9087|3.0067|3.3775|3.7251|3.8707|4.03|3.7338|3.3113|3.1499|3.2433|3.342|3.5175|3.6316|3.9703|4.1623|3.7924|3.889|3.8587|4.0054|3.9333|3.83|4.0302|5.052|6.1407|5.6735|6.5742|6.7796|6.5621|7.1157|6.8124|6.2369|5.4148|6.4251|8.4151|9.2727|8.3308|9.5405|8.3988|8.438|9.2741|8.8754|6.3536|6.8125|7.9115|9.2241|9.2841|9.8105|10.6472|9.1907|9.9131|12.1995|12.9461|14.62|15.6057|15.8909|15.7929|16.4465|15.3467|16.7899|21.1713|22.5311|22.7413|25.5426|21.0466|24.2289|17.4406|15.6789|16.0539|17.9572|17.4893|18.6892|16.7768|18.0066|19.2122|18.6762|18.7036|19.5814|20.23|20.224|18.9735|20.3761|20.4041|19.6368|22.2766|21.4216|21.8434|21.4883|25.8433|27.9024|25.7344|28.877|29.5104|27.918|30.2648|28.0571|34.5019|34.4256|31.2213|33.0476|33.724|33.0228|35.8462|40.2432|39.6366|43.0936|42.3793|42.1249|48.4665|48.3615|51.4391|49.324|37.8518|41.817|47.148|50.4911|52.6223|52.6498|54.1023|59.7532|63.193|57.5774|51.577|56.7108|58.3666|59.0528|54.1981|58.7662|64.7757|72.0689|87.8953|83.817|81.53|
2025-03-15 10:09:46|usa_0229|BEN|total_return_price|0|||0.043|0.0491|0.0552|0.0432|0.056|0.0679|0.1349|0.2002|0.1903|0.3518|0.51|0.5521|0.4561|0.5614|0.8455|0.4749|0.3694|0.303|0.3015|0.3559|0.3737|0.3883|0.5325|0.5856|0.6898|0.7489|0.8576|0.8933|0.7113|0.8038|0.9465|0.9429|0.9728|1.5202|1.3522|1.339|1.5723|1.9012|2.0884|2.14|2.6891|2.5093|2.2259|2.0386|2.0569|1.9661|2.151|2.4678|3.2014|2.8049|3.1797|3.4093|3.7161|3.835|4.2966|6.1208|7.8632|7.3494|8.9901|9.1468|5.0898|5.4371|4.7877|6.9259|5.2519|5.4864|5.7325|5.2176|7.6422|6.5646|6.7499|7.8993|5.9921|6.1198|7.2861|7.4112|5.415|5.9602|5.7683|6.861|7.7637|9.1726|9.8254|8.8372|9.8715|12.3482|12.5513|14.0925|15.3892|17.2532|17.3175|15.9743|19.4596|20.3236|22.3177|24.4953|23.5763|21.2207|18.0212|17.064|16.4087|11.943|10.1254|13.5751|18.9649|20.5185|21.6424|16.8609|20.9552|21.8496|24.6259|25.9002|18.9139|19.4642|25.1859|22.5968|25.5188|26.3034|31.6196|28.5756|31.9225|36.5334|34.3636|36.7618|34.7855|35.6755|33.1622|31.7772|24.2462|24.0758|25.6545|22.0523|23.629|26.424|28.2679|30.1813|30.1281|29.4841|25.8152|24.0297|22.9685|22.603|25.4567|26.936|22.5428|20.5041|13.3804|16.8117|16.7495|20.8034|24.8724|27.114|25.42|28.892|24.3302|20.5545|19.218|23.8314|24.6156|24.683|22.999|27.8738|26.8868|21.6757|19.8379|20.29|19.52|
2025-03-15 10:09:51|usa_0230|EIX|total_return_price|0|2.1368|2.0712|2.2024|2.3191|2.0712|2.1514|2.5671|2.6546|2.8005|3.1213|2.7129|3.1068|3.6464|3.661|3.7923|3.9527|3.7339|3.5881|3.661|3.5589|3.5881|3.8924|3.9656|3.9958|3.9646|4.4525|4.6624|5.2176|5.0198|5.1416|4.9359|5.3802|5.6465|5.7132|6.6207|7.0772|6.2713|6.9149|7.1805|7.0903|7.7246|8.0438|7.8688|6.8484|5.7686|4.5862|4.677|5.4028|5.8646|6.5194|6.7573|6.8056|6.7063|7.0044|7.2052|8.2281|9.3148|10.4137|10.678|11.7184|12.6613|12.9678|11.268|12.4691|10.0763|12.2313|11.1168|12.1086|7.738|9.8735|9.3016|7.6324|6.1743|5.4465|6.4283|7.3759|8.1819|8.304|4.8847|5.7884|6.6872|8.0256|9.3298|10.7122|12.0763|12.8154|13.3849|16.299|17.7975|20.9167|24.5222|22.7605|21.6305|20.6269|22.1646|24.3619|26.4702|30.3975|30.1882|29.2183|27.0047|28.4707|22.2784|18.115|16.4208|18.1081|19.5055|20.382|20.2117|18.9451|20.7286|23.4577|22.4348|23.9563|23.8492|26.0176|26.9172|29.4645|29.3474|29.2461|32.7843|31.606|30.4483|30.8441|37.9629|39.2092|37.9721|44.7403|42.972|38.5197|44.0054|41.6429|50.9035|55.3436|51.8166|52.0225|57.9173|57.2773|56.9256|47.0924|47.8637|48.0282|51.8453|43.9602|48.4129|52.7053|59.9876|60.4923|44.4634|44.0739|42.258|52.778|49.7784|49.1158|48.2242|59.948|62.1973|56.1107|51.3497|58.4013|65.4915|64.4339|60.027|68.5477|68.6033|69.6508|85.3913|78.9977|57|
2025-03-15 10:09:58|usa_0231|CCL|total_return_price|2|||||||||||||||||1.7522|2.0392|1.0875|1.5684|1.5047|1.8108|1.7615|2.103|2.3394|3.1965|2.575|2.3277|3.0701|2.3584|1.7887|2.3786|3.245|3.0743|3.1955|4.5451|3.9915|3.6804|4.5418|5.3375|4.8443|5.9638|6.8758|6.9308|6.7194|6.398|6.2577|6.8957|6.7708|6.3558|7.625|8.2749|8.8447|8.3899|9.4271|10.5407|11.3963|13.1161|16.302|17.7991|20.5269|17.5364|20.9526|27.1465|25.0657|27.3736|27.0888|17.7896|16.78|12.3951|14.169|20.8948|17.7571|19.7406|16.5448|17.3623|19.4097|15.6848|18.0463|14.8462|19.8497|22.5043|22.9786|29.0526|28.1218|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.7088|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93||
2025-03-15 10:10:04|usa_0232|CTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:05|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|50.03|
2025-03-15 10:10:08|usa_0235|OMC|total_return_price|0|1.1212|1.4859|1.1347|1.0266|0.9726|1.0672|0.8915|0.9651|1.1478|1.4274|1.0902|1.1378|1.2417|1.3317|1.0218|1.141|1.4458|1.396|1.5465|1.1376|1.1735|1.1442|1.1589|1.166|1.1954|1.3223|1.4577|1.5635|1.4343|1.611|1.3349|1.4362|1.8101|1.7796|1.8355|2.0174|2.1922|2.2338|2.2518|2.6547|3.0519|2.6658|2.9024|3.0189|3.1268|3.1701|3.3119|3.4215|3.6303|4.0307|4.3415|4.9785|6.0402|6.2658|6.326|6.2175|6.8045|8.4349|9.9916|11.4397|13.0094|13.8234|12.5038|16.1596|22.3211|22.3886|22.2066|28.0938|26.3071|25.1234|20.6223|23.4805|23.5271|24.465|18.5181|25.5542|27.0555|13.1586|16.0494|18.677|15.722|20.8697|20.9675|25.5444|23.5397|22.3231|21.5582|24.9493|26.258|23.7543|24.9425|25.4628|24.9782|26.8001|28.2336|31.6085|31.0306|32.1705|29.3245|29.0744|27.1153|27.631|23.8304|16.7275|14.6361|19.8455|23.3081|24.8026|24.7184|21.9637|25.4102|29.6054|31.873|31.4581|24.2185|29.4851|33.7042|32.5448|34.7191|33.8465|40.1825|43.1685|43.8271|51.674|50.7136|50.102|48.787|55.2457|55.9632|50.2151|47.9682|55.4472|61.3845|60.4909|63.5122|63.9949|65.2466|63.1678|56.8601|56.3627|56.6979|59.9828|53.964|58.5811|58.8953|66.6681|64.2255|67.0018|45.8539|46.1192|42.3247|53.8823|64.6448|70.3256|64.3214|65.6698|76.7933|58.1187|58.2431|75.9915|88.5766|90.0017|71.0984|83.262|93.8355|87.6625|101.7269|85.3357|80.83|
2025-03-15 10:10:14|usa_0236|ADI|total_return_price|1|2.7772|3.5235|3.6671|3.1217|2.3089|2.3358|2.3735|2.7772|1.9117|2.4413|2.0926|2.6609|2.4542|1.8988|1.7696|1.9763|2.1959|2.3251|1.3692|1.1497|1.4467|1.4597|1.1367|1.2659|1.2142|1.0334|0.943|0.7879|0.6976|0.7104|0.5942|0.8138|1.1238|0.8784|0.9688|1.0463|1.0721|1.0076|1.24|1.7051|1.9505|2.3121|2.2992|2.6609|2.8288|2.7384|3.6937|3.3317|4.1648|5.5979|5.5979|5.2304|5.986|4.8522|6.0436|8.9902|8.2927|9.7652|9.475|9.1452|12.0709|6.6651|6.1614|9.2227|10.889|13.369|16.4691|28.4044|47.586|41.4634|40.3009|38.8128|29.3328|28.5206|23.5605|27.1566|22.9157|14.9423|16.6164|14.8369|20.5348|23.5295|27.4852|29.692|26.5578|24.6658|25.0755|22.3901|21.3146|24.5619|21.8522|25.0672|23.9774|20.5405|20.3342|21.0283|24.9224|22.9904|21.8098|18.5957|21.2603|20.2553|14.2822|13.5249|14.5646|18.8925|17.8176|18.8665|21.0873|21.0941|24.0865|27.9507|29.1799|25.0566|26.842|28.9388|29.0568|29.3701|29.6258|33.2935|33.816|38.2453|38.4667|37.9232|40.5915|39.5538|39.837|42.1143|50.3203|47.7499|49.6073|44.7325|47.1606|53.8376|54.4236|63.9878|65.4191|68.2148|79.2578|80.1826|76.6259|84.7351|74.1349|88.0236|104.0288|105.7024|96.4386|99.7312|100.1355|105.5025|109.4461|136.6412|142.6567|156.5981|162.9614|154.6091|146.277|163.6928|136.4168|164.7421|173.6264|193.5157|153.3131|188.3319|197.3346|228.5076|221.2069|210.9721||
2025-03-15 10:10:20|usa_0237|VNO|total_return_price|0.05359765051395|||||||0.1931|0.2207|0.2193|0.2386|0.3393|0.4151|0.402|0.4013|0.4165|0.5213|0.5103|0.5213|0.4468|0.5282|0.5324|0.5599|0.5572|0.6841|0.6675|0.6785|0.6537|0.5806|0.5875|0.5517|0.5599|0.6689|0.7452|0.8089|0.7876|0.9981|0.9981|1.0113|1.1189|1.7568|2.0727|2.0524|2.2932|2.1341|2.0046|2.2879|1.9983|2.3769|2.2359|2.4998|2.483|2.7494|2.7314|3.1162|3.3093|5.2158|4.9717|5.3818|7.1621|7.1634|6.5879|6.0229|5.7055|6.0424|6.8305|6.2924|5.7377|6.3202|6.5088|7.5162|6.7969|7.2864|7.4674|8.0144|8.3056|9.8861|9.8726|9.9485|8.5723|8.7987|9.3394|11.783|12.9937|16.2468|13.7751|16.0934|18.6997|19.8707|21.9303|25.7742|23.832|29.3621|29.252|32.3595|37.2959|38.2976|38.4365|34.678|36.9795|28.9371|31.2465|32.3312|24.2933|12.2048|17.951|18.9099|22.2777|28.9463|31.8792|31.998|34.1372|34.8989|38.5603|37.6857|33.753|35.1137|35.7976|35.1996|34.1983|37.1824|38.9251|38.1376|40.5257|45.8375|47.7163|49.7788|51.8973|59.557|55.0318|52.2747|54.3273|51.866|52.58|59.4765|51.7654|56.9326|54.6226|56.2494|53.4739|48.8929|49.4233|52.7281|50.3553|50.8582|52.1402|48.981|50.5034|29.2609|35.4104|28.3924|25.6555|39.0495|39.3592|37.8519|37.563|40.9748|34.9986|27.8725|22.0468|14.9601|14.6097|21.8805|18.6879|28.2933|25.5987|29.4931|40.7239|36.82||
2025-03-15 10:10:25|usa_0238|FISV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:26|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|249.98|
2025-03-15 10:10:29|usa_0240|NBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:30|usa_0241|MNST|total_return_price|0||||||||||||0.0977|0.179|0.179|0.1384|0.0651|0.1058|0.0818|0.0573|0.0326|0.0534|0.056|0.0508|0.0498|0.0488|0.0362|0.0319|0.0221|0.0482|0.0423|0.0323|0.0215|0.0202|0.0196|0.0192|0.0261|0.0313|0.0176|0.0313|0.0462|0.0313|0.03|0.028|0.0273|0.0286|0.0247|0.028|0.0196|0.0169|0.013|0.012|0.0072|0.0075|0.0215|0.0169|0.0111|0.0104|0.0124|0.0182|0.0189|0.0264|0.0482|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0566|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|55.09|
2025-03-15 10:10:35|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2624|10.4023|12.2553|13.3132|13.4446|6.2504|8.4871|8.7153|10.188|11.3737|11.4373|11.4825|13.5556|13.5382|12.4324|12.2252|13.4259|14.1068|14.1669|16.8187|14.9481|15.4493|17.0713|18.5816|22.5655|19.1916|18.082|16.2299|16.4088|15.2407|12.4167|13.8744|15.2855|19.884|18.5512|18.3486|21.3782|21.5033|21.424|25.8496|24.5565|19.5175|20.6582|26.3637|27.1872|25.5894|28.3382|31.2867|35.3084|38.6463|43.4716|45.086|45.6033|47.2549|53.9638|57.5772|54.5922|56.6981|51.246|54.0987|63.2387|67.3066|66.4276|70.0013|74.4904|81.6138|83.6966|84.1764|94.7741|96.6242|87.185|101.1017|110.0016|117.4689|125.0911|108.5237|124.972|135.1099|122.6982|130.055|133.3794|111.6797|99.899|89.7541|87.6883|76.4364|63.343|50.4074|50.2458|56.3444|58.8373|68.5527|74.1371|84.206|81.8779|70.89|
2025-03-15 10:10:38|usa_0244|HCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:39|usa_0245|FCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.2803|6.9096|7.6522|8.6726|8.7994|8.6887|8.3676|8.573|8.8569|8.2657|4.5544|5.7853|4.4178|3.4656|3.0596|3.1878|5.2581|4.5619|6.1924|3.5359|2.7115|2.5832|2.5099|3.8254|3.2391|3.2215|3.925|5.165|5.2324|3.9456|4.9188|4.9979|7.2167|9.7853|12.486|11.6393|9.8737|12.1928|11.6588|12.3157|11.7171|15.4789|17.3881|19.6139|18.5693|18.2017|19.6377|23.4614|29.4877|37.4744|36.6967|34.6251|42.3402|20.6246|8.9835|14.0083|18.4192|25.2193|29.5126|30.7616|21.812|31.649|45.0527|41.8518|40.4334|23.3822|28.4512|29.6001|26.7391|31.3596|27.3092|26.6649|23.2162|28.1342|32.4055|28.6431|31.9144|28.7795|20.7995|17.1046|16.8528|8.8552|6.2108|9.4859|10.2198|9.9629|12.1005|12.2564|11.0179|12.8803|17.3939|16.1187|15.8784|12.8427|9.5481|11.9892|10.839|8.9749|12.3732|6.3894|10.9519|14.8045|24.63|31.1709|35.2059|30.9258|39.7553|47.5443|28.056|26.3549|36.8359|39.7884|39.0458|36.535|41.8772|46.4234|48.1256|49.5778|37.9354|38.85|
2025-03-15 10:10:43|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|6.3918|6.5674|7.7778|8.2773|9.4005|8.954|9.3155|8.5884|9.5672|12.6418|12.9961|9.5727|15.9889|17.688|18.7867|14.6562|18.9493|18.83|18.6053|13.8093|16.535|13.7636|16.3074|12.5427|12.1487|12.9647|13.3781|10.9229|10.1076|11.6238|12.8375|13.0557|15.1508|17.1112|18.8246|16.131|17.8218|17.5142|15.2363|13.562|13.1911|14.6528|15.2359|15.89|16.2769|19.4788|18.147|16.9308|17.6108|18.5154|18.7577|20.155|12.7626|10.1615|13.4675|15.2855|20.1662|27.051|23.2396|26.3671|33.9896|40.5853|44.3044|36.9968|47.7593|52.6747|46.0244|52.36|51.5381|55.2894|56.9362|60.6778|65.5592|58.386|65.0007|65.5731|67.0933|73.437|76.7359|71.6601|78.4902|84.336|81.6601|79.7161|69.1504|76.9654|87.4404|98.5615|116.646|137.6193|131.4903|134.2774|120.5838|153.8637|170.6314|185.7863|193.349|149.5427|177.0787|205.2859|250.917|274.6566|300.892|284.1647|351.3716|258.9999|242.8193|206.3298|237.8344|236.8969|189.403|139.9946|142.3866|150.7479|104.6206|98.7423|74.6204|66.52|
2025-03-15 10:10:47|usa_0247|MRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:48|usa_0249|STZ|total_return_price|2|||||||||||||1.5453|1.6059|1.2605|1.3211|0.8424|0.7515|0.4909|0.5999|0.5515|0.4|0.3697|0.4424|0.5091|0.497|0.5151|0.5576|0.5636|0.5455|0.4788|0.6666|0.9697|1.212|1.2362|1.4362|1.6907|1.4726|1.718|1.7452|2.0179|2.427|2.7815|2.9996|2.5088|3.3269|3.6275|4.0429|4.7183|5.1546|3.6545|4.145|3.3003|2.5088|2.9451|3.3544|3.3683|4.4451|5.2226|6.0813|5.0315|4.5542|5.4268|5.8221|5.4268|6.3134|5.8091|5.3448|5.7131|5.8771|5.3448|6.9653|8.4322|9.2393|8.2681|11.8572|12.8581|12.3956|10.2621|10.7464|12.0291|12.544|15.0571|13.8311|15.7173|16.0432|19.5031|23.3558|24.2677|24.0146|20.6114|22.9849|21.5538|23.8139|24.416|20.4717|21.2047|21.1|20.5503|16.7631|18.6043|18.4211|11.1347|11.3877|10.0875|12.9061|14.9306|13.1243|14.5379|14.5379|17.9848|17.7317|19.1628|17.2518|16.99|19.0581|16.8329|28.7442|31.3097|38.6049|46.2578|47.3398|61.4414|70.7087|73.4138|75.9968|84.1209|100.1073|103.1491|112.2753|123.3161|124.6076|135.2735|145.2575|134.1616|141.3475|163.1303|179.0982|195.2227|193.8001|201.3082|188.5311|177.9203|154.3964|161.6353|187.9187|171.7661|159.7351|160.7779|172.4957|193.2696|201.7265|226.5401|200.2269|214.4219|205.8403|235.104|236.4649|248.1544|216.4532|236.018|253.9387|235.2727|244.0019|246.6618|238.2799|239.5266|175.5||
2025-03-15 10:10:53|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|69.44|
2025-03-15 10:10:56|usa_0251|SWKS|total_return_price|0|6.0263|6.6051|5.9648|5.8966|3.8219|3.8901|4.1366|3.111|3.4946|3.5631|2.9863|2.9521|2.8147|2.8147|2.1625|1.8193|1.9566|2.746|2.4371|0.9955|1.0984|1.7163|1.476|1.0641|1.2357|1.2357|1.1671|0.9268|0.7895|0.8238|0.6522|0.6865|1.0641|0.9611|0.8238|0.6865|0.6522|0.6865|0.7552|0.9268|0.7895|0.9611|1.6133|1.1327|0.8581|1.0641|1.6133|1.7168|3.0893|3.9131|4.9091|3.8793|2.3858|2.4377|2.0941|2.1625|1.6822|2.2828|5.0805|4.428|4.1883|4.1026|3.1236|9.8858|7.5688|19.6171|23.2341|23.6074|39.1312|36.2993|28.0612|30.4811|12.9751|24.3437|15.9573|17.9591|12.5632|4.5722|3.7319|7.1013|5.1324|5.5772|7.4967|7.1672|9.6139|7.1919|7.8098|7.7686|5.2312|6.0715|5.7832|4.1932|5.5855|4.5392|4.2756|5.8326|4.7369|6.055|7.4473|7.0024|5.9974|8.131|6.8871|4.5639|6.6399|8.0651|10.9073|11.6899|12.8515|13.8318|17.0282|23.5858|26.6916|18.9312|14.7957|13.3623|22.7785|22.5066|19.4091|16.7234|18.1445|18.0333|20.4635|23.5281|30.9095|38.7893|48.0511|60.3151|81.6639|86.607|70.2562|64.3213|65.5043|53.4242|64.5545|63.54|83.6385|82.1298|87.4979|81.768|86.6012|83.7552|78.9214|58.6256|72.4834|68.2734|70.4443|107.9317|80.1153|115.0564|131.385|138.5411|166.7127|174.7551|150.6354|142.3188|122.7693|85.8008|79.4463|85.4678|111.2648|105.0412|94.1662|108.1564|104.8875|103.9578|96.9681|87.7564|69.4|
2025-03-15 10:11:02|usa_0252|WFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:11:03|usa_0253|MCO|total_return_price|0|||||||0.4913|0.5222|0.588|0.6659|0.6133|0.7435|0.9549|1.102|0.965|1.024|1.2682|1.2858|1.4066|1.169|1.0314|1.1235|1.2331|1.3097|1.2728|1.4953|1.4828|1.2944|1.3274|1.4245|1.3583|1.4353|1.6714|1.7624|1.8365|2.3368|2.3685|2.4932|2.6226|2.7489|2.9196|3.0326|3.3499|3.4228|3.3905|3.3487|3.6273|3.6293|3.651|3.818|4.4018|5.137|5.0045|5.3885|5.2261|5.5983|6.0589|6.3476|6.9402|7.6528|8.5427|9.0807|7.5005|8.8424|10.0603|10.0755|8.563|8.5295|11.0665|11.1322|13.47|10.0653|10.8163|13.1662|14.3644|15.7066|16.2228|19.6451|19.1689|16.3362|18.3101|20.895|21.8097|24.1616|28.1444|25.734|29.1853|34.6358|32.2744|35.9131|40.8498|49.1671|57.2665|43.6952|52.5188|55.5314|49.9585|50.1311|40.6869|28.8809|28.2504|27.9968|27.7084|16.4596|18.8605|21.7596|16.9675|22.3196|24.8723|16.7355|21.0862|22.49|28.8437|32.7395|26.112|28.9988|36.3992|31.737|38.5115|44.0266|46.8521|53.6984|62.2245|69.6585|70.6618|78.3621|84.7363|86.1508|93.66|97.7157|89.1542|91.4042|88.3513|86.0835|99.8223|87.2337|104.0392|113.3722|130.085|138.2924|151.5174|160.6279|157.8684|132.618|171.9964|185.9937|195.5158|227.1216|202.7521|263.9357|279.0089|279.9563|288.6781|350.9895|344.5287|379.5492|328.6022|265.5328|237.8737|273.2742|300.9355|342.7955|312.4179|386.7437|390.0717|418.6298|472.857|472.4818|446.84|
2025-03-15 10:11:07|usa_0254|LNG|total_return_price|0.060810810810811|||||||||||||||||||||||||||||||||||||||||||||||20.2413|31.8078|28.9162|34.6994|36.8681|30.362|13.7352|6.1499|5.789|9.0463|6.5126|6.5126|5.0654|5.3066|5.789|4.8242|1.8699|1.9297|2.7787|3.4927|2.2963|1.3894|1.0806|1.9876|1.2929|1.206|1.2784|0.9166|0.4872|0.5934|0.4486|0.4486|0.4824|0.714|0.8973|2.2288|3.1357|8.3651|7.3521|8.8717|11.9833|31.1208|26.726|32.7948|35.9209|39.1434|41.3433|33.7596|25.3945|30.0547|32.1773|36.2972|39.0759|19.1038|9.3975|2.9235|3.6085|4.1102|3.8015|2.8656|2.2481|2.9813|4.0041|2.7594|3.1647|8.9826|8.7607|9.9378|11.057|14.4533|17.6662|13.1507|15.5242|27.0154|27.4786|27.5654|38.4005|53.4037|54.465|68.2719|72.3628|74.6784|73.8004|66.5448|47.7787|32.6404|37.5129|40.3591|36.3744|45.6078|43.7554|43.6106|45.0965|51.5705|56.1149|61.2671|58.2858|65.9563|62.0873|62.8591|59.3857|32.322|45.0482|47.7401|46.1867|69.4779|74.7942|81.9436|99.7641|134.5816|131.8249|145.517|172.0049|154.4314|149.9239|159.0257|163.9053|159.6823|156.2565|181.3327|190.4696|218.53||
2025-03-15 10:11:11|usa_0255|APH|total_return_price|0|||||||||||||||||||||||||||||||||||0.1058|0.1228|0.1109|0.099|0.0955|0.0955|0.1007|0.1416|0.1911|0.2252|0.1979|0.2184|0.302|0.3276|0.3412|0.3976|0.2952|0.331|0.3191|0.3139|0.3122|0.3037|0.3412|0.5306|0.5886|0.7601|0.7865|0.5323|0.4777|0.412|0.5221|0.5425|0.6765|0.9085|1.3956|1.8068|1.5543|1.0697|0.8599|1.0933|0.9486|1.3116|1.2775|0.9827|0.8462|1.0373|1.1124|1.2781|1.4208|1.7451|1.6215|1.8157|1.8704|2.0058|2.0237|2.1963|2.2071|2.4233|2.8586|3.0674|3.3965|3.4062|3.5444|3.9155|4.3687|5.0966|4.0959|4.9365|4.4166|2.6404|3.1389|3.4875|4.1549|5.094|4.6554|4.3359|5.4084|5.8296|6.0091|5.9666|4.5072|5.0196|6.6221|6.0964|6.5471|7.2065|8.3268|8.7055|8.666|10.0108|10.3108|10.8607|11.2847|12.1902|13.3791|13.19|11.6263|11.9473|13.2594|13.1778|14.9557|15.5171|16.4704|17.1198|19.6745|20.4526|20.1052|20.3947|22.0547|19.0569|22.2672|22.6766|22.8693|25.7092|17.3666|22.8909|25.93|31.388|31.8123|33.0613|35.4586|42.4519|36.6694|31.4314|32.7811|37.3764|40.2255|41.923|41.551|49.1499|57.3073|67.0472|65.0173|69.45|63|
2025-03-15 10:11:16|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1111|2.8333|1.3889|1.5556|2.6756|1.4333|2.0556|2.1889|1.8556|1.7289|1.4444|1.0689|1.7111|1.8522|1.8889|1.8922|2.0256|2.7756|4.2156|5.0767|5.4578|8.2533|12.9389|13.2167|10.9989|12.1211|11.16|13.5967|15.4178|25.6667|36.16|35.8567|31.39|26.7756|13.3589|10.5956|17.0722|28.51|33.0578|38.7678|38.3433|32.2256|29.6511|37.2544|39.1|43.1211|49.2867|60.7011|60.9533|56.8411|60.7244|54.5033|56.6667|40.8122|40.1378|47.6233|44.6889|50.8378|58.1678|55.25|54.9722|51.5011|59.9244|67.0078|71.6856|80.0211|70.4456|84.9411|104.4844|113.7867|122.4033|134.13|162.4833|189.8967|148.6733|190.1933|175.7433|177.91|197.1033|163.47|196.1733|230.9767|271.75|242.1633|300.6533|330.83|348.09|302|194.32|186.38|261.8|249.49|327.83|291.43|325.43|400.1|432.55|479.18|524.43|484.44|
2025-03-15 10:11:19|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9301|21.5163|27.4007|33.7829|30.1885|28.9041|28.9937|20.3613|27.2115|33.7032|28.8045|36.5209|24.6925|27.9981|35.7144|44.2871|49.823|48.3295|51.3364|61.125|50.5799|42.6776|42.8133|52.466|55.8472|63.8225|63.1826|77.7646|95.1766|90.9103|98.0371|90.4978|81.87|
2025-03-15 10:11:21|usa_0258|HES|total_return_price|0|4.8379|5.9214|6.2993|5.8458|6.3245|5.6694|5.8458|4.9135|6.2993|5.7198|5.6442|5.493|4.0064|4.0316|4.4851|4.7875|6.3749|7.7668|7.1662|5.0908|6.1203|5.3521|5.5132|6.5865|7.8739|7.8269|8.8597|10.3472|10.0866|9.426|10.9248|9.9651|10.0765|11.1041|12.2444|10.3286|8.0761|9.9092|10.5171|10.1392|11.6882|10.8618|11.7823|10.065|10.0136|11.0544|10.4698|10.3079|11.1886|11.1089|11.0854|12.1188|12.6128|12.331|12.1923|13.3811|12.2885|12.9183|14.3784|12.8266|13.6651|12.7642|13.5964|11.7587|12.0604|14.1397|14.5906|13.5551|15.4771|14.8219|16.102|17.6187|18.9135|19.6317|15.4284|15.2643|19.4594|20.3075|16.7797|13.6789|11.0775|12.3816|12.6909|13.5499|16.713|20.3603|22.9665|21.3362|24.9946|27.7507|35.9055|33.1963|37.3555|41.9354|32.9454|39.5048|44.2933|47.1614|53.302|80.9014|70.8009|101.4003|66.0303|43.2382|43.7662|43.4746|43.3196|49.1101|50.8572|41.0064|48.2462|62.5476|69.7166|61.2522|43.0527|46.6998|48.5445|35.8636|44.4216|43.8775|59.4135|55.2482|64.4701|69.4091|69.5249|83.1733|79.5308|62.4799|57.6518|57.018|42.8742|41.7292|45.5453|52.2171|46.8366|54.626|42.5024|38.885|41.8092|42.5758|45.6345|60.5504|65.0452|36.9797|55.2329|58.5468|55.9212|62.0187|31.149|48.7141|38.708|50.1455|67.4512|83.4696|74.9281|71.2454|103.409|102.663|105.9366|138.2318|129.4146|133.3721|150.4981|142.2375|151.043|146.4222|135.3157|133.01|148.13|
2025-03-15 10:11:28|usa_0260|EA|total_return_price|0|||||||||||||||||||||||||||0.4496|0.5564|0.5183|1.0213|0.5107|0.5717|1.1508|1.0442|1.5396|2.3322|2.8962|2.8962|3.7802|5.0302|7.1336|7.3775|8.3531|7.3166|6.402|3.4144|4.5119|4.6953|5.5186|6.6154|8.9628|6.3715|6.463|6.5239|9.1152|7.3013|6.4934|8.2006|9.4201|9.2219|11.4474|13.1698|10.7005|13.688|11.5845|13.2308|17.6512|20.4863|17.3616|17.7884|24.0836|20.7912|26.4615|28.0078|22.2765|29.2418|29.6564|32.2172|32.1733|24.2763|28.6028|36.0462|44.9626|46.5137|52.4255|53.2157|45.1866|60.1713|50.5135|55.2253|55.4985|51.0305|53.3815|41.9872|54.4742|49.1282|49.1282|46.1626|54.6205|56.9813|48.699|43.3432|36.0852|15.6477|17.7451|21.1887|18.584|17.3158|18.2036|14.0478|16.0452|15.9793|19.0523|23.0227|19.9498|20.0961|16.0818|12.0479|12.3796|14.1648|17.2671|22.4277|24.925|22.3789|28.3004|34.9926|34.739|45.865|57.3764|64.8734|66.0928|67.0391|64.493|73.9069|83.3111|76.8335|87.3303|103.1341|115.1723|102.4902|118.2745|137.5707|117.5428|76.9799|99.1441|98.7832|95.4273|104.8803|97.7198|128.8201|127.2202|140.2742|132.3988|140.8406|139.4589|129.4863|124.3623|119.747|114.0671|120.6238|119.1196|128.4599|119.4371|135.9042|131.9675|138.7919|143.0682|146.089|138.71|
2025-03-15 10:11:32|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.1745|14.4287|16.106|18.6445|20.0293|23.1013|24.1463|26.3764|30.7195|32.5085|27.0864|31.4545|32.698|33.6826|23.722|27.6387|31.0145|33.0227|43.2246|42.0038|35.2278|40.9887|35.3362|37.9636|41.3188|36.2144|25.0968|27.9717|21.8913|31.4255|33.0097|37.2136|40.3304|43.8047|39.5563|44.4694|44.1674|48.3614|50.1044|55.9569|52.7311|55.6352|57.318|62.0159|63.8529|66.131|62.4819|59.1945|51.8028|44.4804|28.4877|11.9552|5.7564|8.7339|19.539|17.1843|21.0397|16.4176|17.0679|19.7439|20.142|19.7983|12.1804|12.3385|16.0835|13.5276|15.0006|17.3981|20.086|24.1504|24.4297|28.5611|27.9204|28.4713|29.7601|33.4526|33.706|33.6505|37.2248|35.5021|37.8245|36.5997|35.498|39.6947|40.2308|44.2034|46.8064|47.7311|43.9056|43.779|43.0328|38.548|43.3819|48.8934|53.4577|53.8573|31.4279|34.6671|33.4089|44.7112|61.383|57.2579|65.2491|64.4871|67.4415|61.7768|58.8298|72.4283|66.9315|69.5993|68.9326|78.6185|101.2884|99.2724|116.5992|108.919|118.89|
2025-03-15 10:11:36|usa_0262|PH|total_return_price|0|2.4724|2.7243|2.656|3.2453|3.0531|2.7456|2.9848|2.8695|2.9293|3.0403|2.9848|3.51|4.12|3.6598|3.6029|3.6302|4.8038|4.7069|6.8443|5.2512|5.2645|5.296|4.2108|4.1688|4.1984|4.0621|4.4302|3.8571|4.545|4.5802|3.5654|3.7799|4.032|4.3289|4.1436|5.0146|5.545|4.8366|5.1084|5.0042|5.53|5.6804|5.8936|6.5625|6.1925|7.5063|7.0641|8.1048|7.9234|9.7847|10.3044|9.3866|10.3295|11.7227|11.675|10.8203|11.9916|17.0895|19.0757|19.5098|21.8689|16.324|12.7731|14.1513|14.8698|19.9362|19.6037|22.5256|18.2109|15.1543|15.0002|19.7019|17.8102|19.1028|15.4998|20.841|22.7384|21.8558|17.5499|21.2733|17.9488|19.5481|20.8904|27.9062|26.5867|28.0801|27.8923|35.9835|29.0297|29.6502|30.8591|31.7604|38.9302|37.5817|37.7758|37.4783|42.2073|48.0106|55.0037|55.7088|51.4047|53.0575|39.5879|32.0044|25.7224|32.6996|39.6636|41.4062|49.9748|42.9799|54.518|67.3946|74.1977|70.6196|49.9516|60.6031|67.4999|61.6751|67.388|68.9327|74.5577|78.0448|89.3292|106.1082|99.165|104.5585|95.3195|108.2115|100.2017|98.6434|83.0276|83.2484|95.9474|93.8584|109.6025|122.8525|141.3139|141.4597|155.5651|178.0306|153.1146|140.1471|166.134|135.3114|156.4231|155.7528|166.3873|190.4535|120.5485|171.2821|189.9013|256.7003|298.1811|291.2664|266.0976|303.6849|271.7748|236.8467|234.3125|282.6954|327.7565|382.076|382.9897|454.6061|550.0214|502.0348|628.8414|634.531|607.88|
2025-03-15 10:11:41|usa_0263|ED|total_return_price|0|1.4052|1.4212|1.501|1.5889|1.533|1.6128|1.8044|1.9641|2.0599|2.3713|2.1557|2.523|2.7599|2.9107|2.9929|3.1959|2.9443|3.144|3.134|3.0234|3.1695|3.3062|3.4156|3.6216|3.6304|4.1022|4.0844|4.8611|4.4132|4.0617|3.702|4.2453|4.721|4.6003|4.8259|5.5446|5.3193|5.6107|6.3856|6.7417|7.4658|7.4888|7.7763|7.0208|6.4713|5.9956|5.7266|6.0455|6.5142|7.18|7.5259|8.0044|8.1593|7.6211|7.3697|7.8724|8.2453|8.2373|9.6772|11.8422|13.6513|13.6295|15.6072|15.9946|13.8619|14.0032|13.0012|10.9679|9.3788|9.7345|11.3975|13.0592|12.7755|13.9107|14.4221|14.4874|15.248|15.3832|15.0128|16.1947|14.7604|16.8448|16.0854|17.2066|17.8752|16.3471|17.5221|18.4665|18.0343|20.2814|21.2771|20.5595|19.5473|20.2361|21.305|22.4344|24.1151|21.555|22.3925|23.9201|19.7055|19.6771|21.9344|20.156|20.8136|19.9764|22.1775|24.9566|24.8096|24.3341|27.5698|28.6848|29.706|31.5315|34.1516|37.5298|35.7111|38.4041|37.3374|35.0008|38.879|37.521|35.8468|36.3193|35.6643|38.8183|38.5187|45.3265|42.3055|40.5706|47.3149|45.9715|55.319|58.6032|55.3291|54.6583|58.1475|61.0407|61.4465|65.2081|60.385|60.985|60.129|60.8906|68.1792|71.0979|77.2575|74.6173|64.8585|60.4478|66.0599|61.9373|64.8124|62.7615|64.1582|76.1589|85.3258|86.4227|78.5537|88.0802|89.1914|84.9772|81.1331|87.0917|87.7528|87.1504|102.323|88.438|106.41|
2025-03-15 10:11:46|usa_0264|ADS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:11:47|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3004|5.2313|6.945|9.2336|8.4595|7.5028|10.355|13.0125|14.4681|20.5218|20.1285|13.4919|16.1112|10.0287|13.5616|12.9634|7.7394|4.6024|5.9907|4.3456|6.8024|7.4658|7.2447|7.6359|6.9372|5.5174|6.3171|6.4732|6.1311|6.7228|7.9404|9.8276|9.6348|11.5072|12.9403|11.6017|13.6938|14.5584|16.7341|13.1248|12.9653|11.3862|7.9224|7.6658|9.9267|12.7446|13.2106|12.3872|9.5679|12.1396|13.8279|14.7492|13.5711|9.0574|11.8033|15.7472|13.4473|14.9768|15.7526|17.5964|19.4489|19.648|22.5687|23.0919|23.7246|24.9699|25.1497|25.4187|24.1696|20.2792|21.9225|20.3554|17.0548|21.0783|20.6435|21.0242|24.3712|24.4761|25.7362|22.7485|19.0799|16.636|12.3416|14.4702|15.5589|13.1341|14.1822|7.2816|8.8068|9.4677|14.6156|21.2938|22.7047|20.6158|19.8133|19.9967|14.1308|12.1257|16.1056|14.8285|15.3849|13.45|16.778|15.8069|14.4438|17.1629|17.2855|15.28|
2025-03-15 10:11:51|usa_0266|XEL|total_return_price|0|1.1502|1.2448|1.3774|1.4389|1.3206|1.4058|1.5714|1.5809|1.6566|1.8696|1.7229|2.0414|2.3647|2.7747|2.7727|2.8098|2.7052|2.6423|2.6428|2.5694|2.656|2.7902|2.9623|3.0335|2.9093|3.4394|3.5821|3.9159|3.5834|3.6141|3.1233|3.5841|3.7422|3.7115|4.3637|4.8321|4.4107|4.7366|5.0571|5.1595|5.5622|5.5478|5.7677|5.4421|5.1582|5.2569|5.5927|5.911|5.911|6.291|6.3754|6.9987|6.9452|7.1321|6.9352|6.925|7.1515|7.9275|7.8339|9.2821|9.4033|9.2338|9.2846|9.2995|7.7707|8.2303|7.5743|6.9765|7.1107|7.3507|10.2513|11.0596|11.6078|10.9679|11.1501|11.1358|10.1764|6.8317|3.8839|4.7623|5.5459|6.5896|6.8637|7.7001|8.1614|7.7525|8.1321|8.6427|8.2597|9.4892|9.6386|9.1779|9.1305|9.762|10.6238|11.9784|12.9414|10.8499|11.5385|12.2114|10.9186|11.1131|11.1968|10.5288|10.7098|10.7275|11.3499|12.6605|12.7943|12.5861|14.1821|14.6964|15.0692|15.4915|15.9043|17.9749|17.3863|18.8358|18.5516|18.0613|20.2726|19.5298|19.2231|19.6484|21.5607|23.1131|22.0115|26.229|25.6568|23.9542|26.6154|27.2374|31.987|34.5259|31.9819|31.905|35.1355|36.5447|37.9697|38.8964|37.094|37.5933|39.1587|41.1831|47.3223|50.4268|55.3586|54.5146|52.1109|54.3714|60.412|58.7499|59.0455|58.8736|56.2366|61.3335|65.8393|65.0164|59.1895|65.2849|63.3027|58.8407|54.6446|59.6216|52.3194|52.5176|64.7639|66.9657|69.75|
2025-03-15 10:11:57|usa_0267|DLTR|total_return_price|0.73229571984436||||||||||||||||||||||||||||||||||||||||||||||||1.3497|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8704|8.0371|10.0833|8.5695|6.875|8.1111|9.4028|9.6806|11.6111|12.8889|14.1875|13.0417|6.4219|7|8.6767|7.49|10.9367|12.7133|10.3988|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|64.56||
2025-03-15 10:12:02|usa_0268|ROP|total_return_price|0.34634146341463||||||||||||||||||||||||||||||||||||2.0109|1.8135|1.2631|1.8233|3.3493|3.8821|6.2529|7.1202|5.4978|4.9443|5.5113|4.9092|5.5074|5.5443|7.0431|7.4702|9.4973|9.6005|7.6513|8.754|8.7492|8.5082|11.6735|11.1725|12.4288|13.0042|9.6449|7.5203|10.1152|12.1041|14.8933|13.1643|14.4987|13.4869|11.8598|15.0572|15.4363|18.0615|16.389|18.3949|21.5939|20.0217|12.984|16.8902|12.6518|13.4549|17.589|21.8256|21.3486|21.5246|24.871|27.4279|29.188|30.2044|34.3062|33.7519|43.5994|42.6025|40.6245|43.0623|49.4546|50.5769|54.172|64.0161|53.8119|56.304|55.5173|41.2215|38.6553|41.5905|43.7091|46.2829|53.0547|56.0611|57.5206|63.9895|79.8007|79.9287|75.5368|75.1645|92.0462|94.7264|92.581|101.7584|118.8431|111.8428|117.8925|118.8413|125.302|130.6033|135.6024|149.2039|162.3875|159.0041|158.3794|176.713|173.5958|167.5323|162.3726|165.4571|197.5067|209.5401|223.0598|248.0779|270.1349|254.6365|291.4185|273.4564|331.1238|348.7587|353.0204|327.5589|303.541|332.5313|422.2233|363.0286|394.837|437.6387|482.2256|479.4253|464.667|462.9959|430.8959|409.7271|436.2565|450.909|488.8532|485.0896|557.6443|509.2469|543.1169|536.8666|569.29||
2025-03-15 10:12:07|usa_0269|WY|total_return_price|0|2.0411|2.0336|1.792|1.8121|1.7114|1.4371|1.4447|1.5655|1.5331|1.5792|1.4723|1.7283|2.1893|1.9992|2.0146|2.2079|3.3409|2.9793|3.1116|2.3372|2.3613|2.5331|2.2714|2.3819|2.5534|2.6772|2.8892|2.7351|2.5941|2.5884|2.0559|2.2867|2.5551|2.8659|3.0064|3.012|3.8164|3.8204|3.9551|4.1882|4.7221|4.9133|4.7333|5.2235|5.0943|4.7453|5.3332|4.5154|4.7173|5.7741|5.6876|5.4396|5.8533|5.4378|5.9586|6.1739|5.8671|6.8985|7.9288|6.6067|7.6809|6.3168|5.8237|7.0801|7.7914|9.7091|8.1885|10.2794|8.2165|6.2454|5.9153|7.5001|7.5649|8.2463|7.3571|8.2339|9.6384|9.8573|6.8046|7.7174|7.5637|8.6091|9.3859|10.3477|10.6594|10.305|10.959|11.1539|11.4402|10.7102|11.6547|11.3374|12.4687|10.795|10.7837|12.5027|13.3348|14.1917|13.1115|13.4842|12.003|9.5273|11.4226|5.8648|5.3293|5.9256|7.1472|8.4244|8.8512|6.8892|9.3401|11.2531|14.7158|13.1642|9.4453|11.44|13.5266|13.9031|16.3531|17.5128|19.8689|18.1547|18.392|20.4259|19.1302|21.7259|21.0967|23.969|22.3233|21.4036|18.7876|20.8242|21.7663|21.1261|22.8866|21.7777|24.8213|24.6999|25.3269|26.4819|26.529|27.8682|24.9111|17.0906|20.8677|21.1762|22.5577|24.8793|14.1332|18.7276|23.7805|28.1234|30.0118|29.1483|30.2638|35.6948|34.1863|30.0143|26.019|28.3981|28.5182|31.929|29.3822|33.5218|34.9706|27.8346|33.4168|27.9544|29.47|
2025-03-15 10:12:13|usa_0270|NTRS|total_return_price|0|0.719|0.7709|0.84|0.7906|0.7931|0.7906|0.8301|0.7783|0.8425|0.9389|0.9068|1.1167|1.3465|1.6734|1.4463|1.5451|1.6487|1.782|1.7573|1.4217|1.703|1.708|1.6784|1.7573|1.9449|2.246|2.5391|2.4644|2.4693|2.4439|1.7096|2.4198|3.0746|3.1537|4.1055|4.1788|4.2715|4.9865|4.9433|5.3695|6.3689|5.4143|5.3746|5.16|5.4326|5.4286|4.9222|4.6689|4.722|5.4459|6.2594|7.6643|7.4323|7.992|9.1423|10.1251|10.5195|13.6187|16.6996|19.9369|21.2373|21.729|19.5127|25.0331|25.5283|27.9535|24.1312|30.7203|39.2555|37.8769|51.8236|47.6432|36.5904|36.676|30.8834|35.5389|35.5786|26.1676|22.4971|21.0002|18.3465|25.1708|25.727|28.234|28.5314|26.0046|25.2051|30.1443|27.083|28.5533|31.7906|32.7314|33.3051|35.2267|37.3726|38.9863|38.7952|41.6025|43.094|49.9742|43.5534|45.0994|47.6524|34.6042|39.9312|36.014|39.2077|35.5316|37.663|32.0137|33.2646|38.4136|35.3775|32.2313|24.7234|28.2292|33.9928|33.2086|33.71|36.6611|40.0975|42.7823|40.4083|46.2344|49.221|48.4699|51.5986|51.3713|53.337|58.8367|52.7289|56.0381|50.9524|52.0575|53.7049|70.671|69.011|77.8196|73.9436|80.6912|83.6348|83.7698|83.5874|68.8453|74.9511|75.1234|78.4586|89.9022|64.4872|68.349|67.7536|81.5483|92.6684|102.5395|96.2006|107.3608|105.2061|87.7261|78.4062|81.7906|82.1212|69.7757|66.0389|80.9535|86.1037|82.0638|88.7179|101.7|97.84|
2025-03-15 10:12:19|usa_0271|K|total_return_price|0|0.9395|0.9085|1.0547|1.1478|1.068|1.1123|1.2497|1.4181|1.7637|2.0695|2.198|2.4639|3.0534|4.1295|3.3468|3.7554|4.3021|4.8234|4.5554|3.8897|3.9023|4.1211|4.6345|4.9148|4.904|5.4789|5.7446|5.3101|4.8394|5.2366|5.0592|6.1492|7.6193|8.0744|8.9412|10.8502|9.6153|11.1344|12.034|11.3539|10.311|9.4119|8.549|9.8593|8.9012|9.58|10.1785|10.379|10.4977|12.9107|13.1727|14.1366|13.9372|13.554|12.8244|12.3805|12.7681|16.3573|16.178|19.1592|16.7423|14.671|12.966|13.5332|13.4985|13.2673|15.1615|12.5729|10.58|12.3931|10.1852|11.1661|11.6134|12.5899|13.1327|13.2978|14.9486|16.0871|15.0389|15.6228|14.1|15.9375|15.5888|17.9342|18.6062|19.9702|20.4875|21.5764|21.0335|21.7298|22.704|21.4117|21.9625|24.3037|25.0037|25.4347|26.2927|26.6304|28.9727|27.2922|27.5365|25.3226|29.7822|23.4748|19.7949|25.3792|27.0591|29.4635|29.8187|28.2855|28.6485|29.2268|31.1392|32.1566|31.1823|29.9285|32.0168|29.7195|31.4097|34.2451|39.8147|39.9859|36.8577|38.6331|39.9937|42.2048|39.8901|42.7192|43.4021|41.6068|44.5138|48.715|51.9697|55.827|53.3245|51.1198|50.7306|48.903|44.2958|48.6996|46.976|50.9322|51.4696|42.3055|43.0319|40.6403|49.294|53.4737|46.8542|52.0787|51.3621|49.9636|51.3633|52.6961|52.8777|53.8121|54.3824|60.6962|59.7803|61.6719|58.5117|59.4591|53.0484|53.697|55.577|56.4795|79.593|80.4133|82.23|
2025-03-15 10:12:25|usa_0272|SYMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:12:26|usa_0274|MAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5296|6.507|6.779|6.9377|8.6155|9.7491|9.9985|10.0212|9.0236|11.1321|12.8892|12.5605|13.4447|11.7784|8.7037|10.5909|12.28|13.692|11.9965|11.6049|11.6039|13.3085|13.4695|15.6425|15.2695|17.5796|12.4303|15.1546|16.7576|14.2336|10.8724|12.3548|11.9833|14.5032|16.2728|17.5018|16.1492|18.9652|19.7928|24.0253|25.5405|26.1015|24.1477|25.7111|26.3793|29.3706|29.8241|36.8845|37.8932|33.5232|33.7614|26.6028|26.7429|20.5393|20.4852|15.3664|12.9952|17.6009|22.0911|21.8844|25.3532|24.1122|28.892|33.5777|28.8287|28.8411|22.2185|25.3324|32.9665|34.2564|34.2877|32.8033|37.2946|35.792|37.4485|44.0997|50.2175|57.6564|63.0598|70.5771|72.8255|67.6579|62.2414|61.3909|65.427|61.3622|62.4332|76.9662|87.9714|93.9956|103.6645|127.9463|128.4806|119.9682|125.5249|103.5758|119.7336|134.7891|119.9339|146.5479|72.6884|83.2988|89.9545|128.1789|143.9097|132.6484|143.8903|160.5539|170.7659|132.396|136.6629|145.5585|162.7063|180.56|193.6996|222.7881|249.7993|240.0044|247.4872|278.3172|243.11|
2025-03-15 10:12:30|usa_0275|ENDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:12:31|usa_0278|MTB|total_return_price|0|0.5521|0.6449|0.6449|0.7791|0.6811|0.7791|0.8255|0.9442|1.0077|1.1284|1.2602|1.4564|1.8117|2.0904|1.7835|1.652|2.0586|2.0134|2.4882|1.8131|2.2544|2.1946|2.4547|2.3278|2.607|2.8707|3.1088|2.981|2.9838|2.8543|2.2894|2.5366|3.2961|4.0829|4.5087|4.7037|5.7249|6.0041|6.3555|6.4217|7.1704|6.5828|6.7868|6.8121|6.7644|7.6288|7.4131|6.6826|8.4336|8.4891|9.4359|10.8644|12.2956|12.0812|12.5164|14.5136|16.166|17.0672|21.0635|23.6468|25.4635|28.2762|23.5808|26.5972|24.6017|28.3011|23.6816|21.4296|23.1764|23.4243|26.6158|35.6512|36.783|39.8627|39.2039|38.7301|42.8699|45.8763|42.2843|42.7353|42.4832|45.6919|47.5315|53.6929|49.2843|47.9165|52.9463|59.8886|56.9123|58.8962|59.456|61.5836|64.7153|67.2049|68.7035|70.3216|67.0015|62.1724|60.5636|48.1471|47.8867|42.314|54.0889|35.1751|28.2258|32.2386|39.9046|43.2874|51.8401|55.9654|54.33|58.3441|59.7654|59.8969|48.0419|53.0069|60.8473|58.3212|67.7496|70.609|74.48|81.2182|81.8421|85.6489|89.7822|92.347|92.3033|94.5721|96.1648|95.1421|93.4145|93.3553|86.0851|92.2373|91.1151|123.3795|122.5725|128.8954|128.8146|137.3828|148.7156|137.8865|134.1006|117.3471|129.4832|141.1147|131.9708|142.7536|87.6473|89.0025|79.6563|111.1227|133.2789|128.6234|133.2453|138.1046|153.476|145.2861|161.7801|134.039|111.443|116.5582|120.3289|131.7856|141.1357|148.2002|175.7804|186.6861|175.59|
2025-03-15 10:12:37|usa_0279|FITB|total_return_price|0|0.3431|0.3644|0.4825|0.437|0.4341|0.4597|0.4555|0.5257|0.5928|0.7334|0.7228|0.9026|1.1583|1.242|1.1005|0.9845|1.2293|1.1728|1.3516|1.1508|1.1844|1.3806|1.4498|1.5547|1.7286|1.7755|2.0701|1.962|1.8149|1.7078|1.3724|1.8083|2.262|2.7889|3.1527|3.8119|3.9427|3.7156|4.3077|4.6282|4.7132|4.6047|4.6074|4.5224|4.2185|4.6185|4.6461|4.2957|4.6627|5.0994|5.233|6.7169|8.013|7.4954|8.1097|8.8027|10.8986|11.5873|13.894|17.4229|18.2762|20.2569|18.5379|23.0543|21.3779|21.6487|19.8686|24.0412|20.7202|20.8898|26.7856|29.7953|26.7497|30.1574|30.9834|31.1486|34.2498|33.9488|31.3199|30.0807|25.9369|29.7977|28.9703|30.9817|29.1944|28.5265|26.2791|25.4433|23.3114|22.5191|20.31|21.0543|22.1793|21.052|21.9185|23.7899|22.728|23.6052|20.3546|15.3518|13.0363|6.4374|7.5934|5.2775|1.8735|4.5619|6.5155|6.2774|8.7371|7.9247|7.7636|9.48|9.0054|8.3095|6.6332|8.4066|9.3357|8.9626|10.4377|10.3004|11.1275|12.3978|12.4797|14.6234|16.0448|15.0139|14.1694|14.5122|13.5181|15.0221|13.7367|14.6945|12.2951|13.0626|15.2898|20.2569|19.1841|19.7171|21.3748|23.2993|24.5072|22.2917|21.8239|18.566|20.0764|22.4071|22.1839|25.1012|12.3199|16.2288|17.9459|23.7394|32.4826|33.3922|37.3265|38.5663|38.3641|30.2098|29.0297|30.1053|24.7461|24.6557|24.1681|33.2397|36.2128|35.8623|42.469|42.28|38.55|
2025-03-15 10:12:42|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97||
2025-03-15 10:12:46|usa_0281|KSS|total_return_price|1.0319293478261|||||||||||||||||||||||||||||||||||||1.0587|1.4737|2.0242|2.346|2.6255|2.8457|3.2099|3.4301|3.2183|3.2946|2.9221|3.0322|2.9389|3.1845|3.6588|4.6583|4.4892|5.1494|5.4204|6.6232|7.3007|9.342|9.8076|11.1969|12.8907|12.3144|13.3308|18.0058|18.4801|19.3101|19.5642|26.0178|28.0504|30.3541|29.0329|33.0968|33.3624|30.0831|36.7772|39.9482|40.6528|37.7909|37.1296|30.7877|28.3757|34.2893|26.1913|22.6947|25.7582|26.82|25.0204|25.801|26.3918|28.4299|24.9337|30.2674|29.102|33.8828|37.7258|40.1325|40.8263|32.1428|26.7116|26.4785|24.2833|26.652|17.7029|24.5814|23.0203|27.9637|28.8039|29.8066|27.5084|25.4432|30.5818|28.7035|28.9921|25.3598|29.6054|27.9076|25.5082|29.448|25.1888|26.9421|29.4325|29.5745|32.077|32.2241|32.0182|34.8272|35.5502|43.283|39.5618|31.0469|28.9267|27.7388|22.5667|28.1589|34.5482|25.6192|25.2254|26.4852|32.3858|42.8183|46.0097|54.958|47.0173|50.7403|35.197|34.1964|34.4619|14.2296|14.8154|16.465|24.8208|45.3972|42.9439|44.6274|40.0097|45.8506|31.9401|22.7838|26.1543|18.6798|15.534|23.1577|20.7778|22.0758|20.6465|18.2814|14.4782|8.06||
2025-03-15 10:12:50|usa_0282|PAYX|total_return_price|2||0.0913|0.0935|0.0616|0.0779|0.0734|0.07|0.1014|0.1076|0.1317|0.1614|0.1793|0.2431|0.269|0.2662|0.3352|0.3021|0.3083|0.2378|0.3365|0.2692|0.2961|0.3008|0.3504|0.418|0.4183|0.3781|0.3153|0.2841|0.228|0.3164|0.3802|0.4191|0.4309|0.5084|0.6905|0.6887|0.7445|1.0052|1.0132|1.1032|1.2963|1.3296|1.6103|1.3236|1.3571|1.4853|1.7067|1.8459|2.5696|2.8338|3.4679|4.1578|5.0621|5.0701|4.1303|5.3345|4.8957|5.8741|7.41|7.7645|8.2079|10.7656|9.1881|9.6516|9.6105|13.0704|16.4183|17.2476|22.0202|28.73|19.7791|19.0823|18.4498|17.4844|18.5129|17.412|11.8087|14.7945|13.3518|15.5851|18.4689|19.7606|16.5296|19.4083|15.4139|17.2958|16.7255|15.1917|18.0205|22.487|21.3278|19.6277|19.3127|21.2848|22.0595|22.062|24.439|21.6099|17.5857|19.4739|19.3911|16.2674|12.8566|16.1191|16.8731|18.9|18.2424|17.5643|15.4964|17.9693|21.3772|20.7235|17.4986|19.0842|20.726|20.0548|22.4738|22.2098|23.0439|25.9152|27.1667|30.964|29.8174|29.6095|30.2732|34.7469|36.8227|36.794|33.5586|41.0951|39.2795|41.7782|47.1078|46.1566|48.4549|47.0952|45.7261|54.3903|53.0154|54.1759|60.6545|59.1048|64.8442|72.7677|69.8009|74.12|67.1573|63.2838|67.531|82.8845|81.6016|91.2241|103.8504|108.7233|109.2416|114.3704|114.6095|116.0452|103.9897|99.6643|116.9362|117.5941|119.0822|117.6445|129.4832|145.3144|151.67||
2025-03-15 10:12:55|usa_0283|CAG|total_return_price|2|0.3536|0.3822|0.4721|0.4529|0.4721|0.5141|0.5141|0.61|0.7228|0.7782|0.8528|1.0227|1.1377|1.2844|1.2553|1.2533|1.1342|1.5088|0.9659|1.1262|1.2667|1.3475|1.2522|1.3354|1.5074|1.7273|1.8023|1.8194|2.1709|2.3143|2.4529|2.9626|3.2532|3.4302|3.2535|3.0215|2.8235|3.1843|3.5373|3.1009|2.818|2.7427|3.0518|3.1501|3.3358|3.8277|3.6396|3.8946|4.0011|4.5884|4.8529|5.1607|5.2641|5.2867|6.6546|6.6854|7.6305|8.2021|9.2214|7.7449|7.6054|6.4841|8.2993|8.0104|6.9946|6.6327|6.5979|4.5321|6.4681|5.2008|7.3297|5.7406|6.1655|6.879|6.9767|7.1979|7.6602|8.2863|7.7816|7.4626|7.9665|7.3208|8.2682|9.2945|9.7246|9.176|9.601|9.8132|9.5166|8.4355|8.0652|8.0215|8.7093|9.2705|10.1004|9.9944|10.2045|10.3823|10.2093|9.1214|9.837|8.973|6.3111|6.5417|8.1759|9.1412|9.9997|11.1468|11.1363|10.0505|10.1313|11.0641|12.2984|11.9439|12.508|13.1482|12.7492|12.896|15.3355|17.6924|17.6342|17.8584|17.5957|15.2975|17.5804|17.709|20.2747|19.5914|21.8121|23.7215|23.4808|24.327|26.6241|27.3425|27.8457|31.4364|29.5499|25.0455|28.9859|28.2099|29.6431|29.0233|25.6919|18.753|21.6297|23.0826|23.6787|22.0317|28.8954|32.0424|30.7772|28.7845|32.5642|28.5744|26.6108|30.7325|29.1603|30.7729|34.3067|33.1858|32.0619|27.7673|26.6304|26.7488|28.7876|30.4104|27.176|25.54||
2025-03-15 10:13:01|usa_0284|PGR|total_return_price|0|0.1158|0.1446|0.1576|0.1516|0.1289|0.1289|0.1555|0.1424|0.1764|0.2245|0.2167|0.2866|0.4044|0.4062|0.425|0.3848|0.3478|0.3728|0.4084|0.3818|0.3456|0.3927|0.3514|0.2925|0.3896|0.3897|0.4891|0.4971|0.4519|0.572|0.5945|0.6696|0.7825|0.6975|0.637|0.7131|0.6426|0.7508|0.8759|1.1664|1.394|1.3162|1.6703|1.6323|1.1758|1.3445|1.4429|1.4201|1.651|1.562|1.8239|1.9947|1.8237|1.8926|2.3454|2.7629|2.6219|3.574|4.4036|4.9307|5.5431|5.8055|4.6454|6.9818|5.9184|5.9832|3.3731|3.0224|3.1481|3.0653|3.395|4.3|4.0304|5.6175|5.5639|6.207|6.9304|7.2219|6.3238|6.2021|7.4158|9.1436|8.6478|10.4634|10.9689|10.6837|10.6198|10.6349|11.5066|12.3948|13.1469|14.6579|13.0906|12.9162|12.3334|12.1778|10.9711|12.032|10.8165|10.6772|9.0328|10.5224|9.7804|8.3246|7.5545|8.4932|9.3195|10.1121|10.8443|10.6341|11.8554|11.9192|12.9611|13.1145|10.894|11.9674|14.5332|13.0598|13.0034|13.9075|16.8864|16.9866|18.1961|18.2228|19.0657|19.9631|19.9001|21.2462|21.9929|22.5023|24.7743|25.7122|29.244|27.8792|26.2148|29.5436|33.2102|37.3721|41.0424|47.7387|52.7427|51.2019|61.4942|52.2234|64.825|71.9735|69.6446|65.3497|66.7469|72.5101|85.7971|89.706|90.9755|93.5462|86.1846|99.4293|110.5209|112.8303|112.8685|126.0833|139.1661|128.8564|135.7057|155.2816|202.642|203.611|248.8701|235.0852|283.69|
2025-03-15 10:13:06|usa_0285|ES|total_return_price|0|2.9387|2.8794|3.1465|2.9091|2.7903|2.7013|3.1465|3.384|3.5918|3.9777|3.5027|4.2152|5.1651|5.1354|5.8181|5.7588|6.115|5.4322|5.2541|4.8089|4.6901|4.6901|4.7792|4.7198|4.6901|5.1354|5.0893|5.5641|5.2405|5.0026|4.86|5.4058|5.5891|5.8123|6.3967|6.9245|7.0505|7.2547|8.1503|8.3299|8.8185|8.7219|8.6982|7.9803|8.0835|7.5904|7.8249|7.8458|7.8577|8.484|9.3693|9.4935|7.8809|5.4957|5.1835|5.6146|3.439|4.1486|4.2307|5.2678|6.2504|7.3967|7.3146|6.9871|6.0591|7.724|8.0242|9.0228|9.4836|9.7206|9.6524|10.8446|7.8085|9.3718|8.5139|8.0699|9.1573|8.7219|7.8972|7.1548|6.6298|8.0388|8.6815|9.8469|9.177|9.6569|9.7009|9.5145|9.8114|10.7086|10.333|10.2938|10.3019|10.999|12.4852|15.2117|17.8145|15.5117|15.7392|17.3592|13.71|14.3728|14.5527|13.777|12.4951|13.0624|14.0368|15.3982|16.6654|15.5175|18.1676|19.7466|21.6105|22.1387|21.3512|23.0643|23.9328|25.2582|25.1072|25.8968|29.0586|28.3407|28.0749|29.1114|31.527|33.0402|31.2342|38.0242|36.1799|32.7998|36.8989|37.5352|43.2297|44.7524|40.8171|41.9503|45.0109|46.8486|46.9954|49.4888|46.5637|46.7271|49.3854|52.6603|57.8894|62.2658|70.6999|70.8223|65.5084|70.2462|70.9619|73.9715|74.5967|69.624|71.4378|80.0244|78.19|75.4258|70.1208|75.9737|71.5582|65.4395|54.2282|58.1755|57.0357|54.7586|66.4157|56.7441|61.39|
2025-03-15 10:13:12|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4915|28.5917|31.745|30.501|43.4613|49.9897|42.8345|44.1074|39.0545|25.6506|27.1549|21.7451|19.884|20.7423|6.3162|10.8388|11.2535|21.2533|31.7932|36.1905|49.1604|57.202|87.1023|44.1735|34.4062|44.2682|41.5098|33.6757|25.7017|34.2938|32.8361|38.4763|39.0501|37.5597|33.53|
2025-03-15 10:13:14|usa_0289|ROK|total_return_price|0|0.478|0.6119|0.5234|0.6143|0.4685|0.5055|0.5354|0.4915|0.5866|0.6028|0.5886|0.5785|0.791|0.7511|0.6622|0.8187|1.0592|1.019|0.9652|0.7585|0.8197|0.9102|0.9917|1.002|1.0583|1.0834|1.1888|1.2463|1.2104|1.5352|1.4131|1.6634|1.7139|1.7766|1.7412|1.8598|1.6572|1.6821|1.921|2.263|2.4424|2.754|3.0654|3.2503|3.5539|3.4428|3.2498|3.4941|3.9161|4.7027|4.9691|5.6966|6.4582|6.4195|6.4388|7.5584|8.1794|7.5867|8.194|7.8982|8.7919|7.4606|5.7506|7.837|8.3984|12.1567|10.627|9.8315|8.7182|6.6854|6.5361|10.4592|8.0979|8.6239|8.7536|10.7768|12.2159|12.2565|10.0724|12.9353|13.0278|15.1158|16.7513|22.8355|22.3528|24.25|25.1885|32.3715|37.1053|32.0589|34.9692|39.2655|47.8858|48.0952|38.9503|41.134|40.4994|47.1861|47.4303|47.2512|39.5386|30.2731|26.014|22.7156|15.5733|23.1189|30.8778|34.2796|41.3651|36.1976|45.8234|53.5199|70.9309|65.2907|42.4505|55.9376|61.089|50.9132|53.9638|65.5639|67.7544|65.6202|84.8519|94.2349|99.8321|100.81|88.9644|90.5567|94.9928|102.6165|84.012|85.5405|95.5524|97.069|104.0586|115.0156|133.9195|139.9697|154.7232|171.2257|152.5892|146.3644|165.9781|133.919|157.0132|147.4522|149.251|184.6033|138.1579|196.0481|204.0062|232.9199|247.5794|267.8533|276.2959|328.9159|265.099|189.7254|205.6764|247.4263|283.022|319.1349|278.0156|303.4247|285.9803|271.4795|266.0419|284.5183|260.19|
2025-03-15 10:13:20|usa_0290|MOS|total_return_price|0.48307291666667||||||||||||||||||||11.3028|11.0683|14.023|15.7582|17.1652|15.6644|12.9912|12.1001|13.0381|11.678|13.3195|12.9443|16.2741|15.5237|19.2288|17.8218|20.2606|18.7129|16.9307|16.2272|12.0532|13.2257|11.209|13.6478|14.8202|13.8823|14.6326|15.9458|18.5722|18.4315|22.6056|26.2637|27.3893|27.6707|29.6405|28.1397|27.1079|27.5769|23.6846|25.2792|28.5622|27.0141|19.1823|19.5102|15.3365|18.7598|13.6947|9.5675|11.0218|11.5846|10.3652|9.7082|9.2298|9.0047|8.4794|8.0667|11.0683|9.4549|8.1418|8.2543|7.2188|6.7986|5.4854|5.2452|10.7306|9.4324|10.2429|11.2859|12.8017|9.6425|13.0568|9.9052|10.7681|11.2559|11.7737|14.0473|20.0055|22.1366|28.1847|52.3774|76.9902|91.9305|95.4574|29.5865|31.6026|30.4508|39.303|35.2502|47.1476|39.6763|37.0049|56.875|61.3009|58.3108|55.086|45.6462|43.1725|41.2438|45.6778|41.3381|47.2737|49.0422|32.8731|36.6812|40.4194|40.4518|37.4627|36.1897|38.008|36.3081|35.6496|28.2433|23.0031|23.8466|23.252|20.4545|25.849|23.8558|21.5237|20.0735|21.86|24.2639|27.1332|27.9038|24.6507|23.5675|22.7872|18.0341|9.871|10.5005|12.3374|16.9899|29.1433|32.4347|28.8506|38.4925|61.8463|58.0518|49.0923|50.2399|43.4014|40.5351|38.7906|31.0682|31.4381|30.4018|29.0421|26.3076|25.9||
2025-03-15 10:13:26|usa_0291|XRX|total_return_price|0|3.3175|3.8|3.4079|3.9809|3.3175|3.0863|3.0259|3.142|3.6911|4.5825|4.484|5.421|6.1898|5.2735|4.9351|5.8598|7.5148|7.7754|8.0657|5.9012|5.6228|5.9806|6.3877|6.6219|6.8323|7.3359|7.8193|6.9854|6.9412|5.9869|4.4982|4.8202|7.9036|7.6374|8.7971|10.0635|10.6574|10.5567|12.0817|12.3546|13.1789|12.8169|11.9169|14.7686|15.9661|16.5268|18.2406|17.1137|20.5045|20.683|23.9261|24.5962|22.7238|29.3046|29.6074|29.3181|31.9335|44.6111|47.9172|42.2692|61.3268|58.869|49.3894|69.1076|62.8613|69.9314|49.9728|27.3412|31.7781|25.654|18.9597|5.8849|7.7173|12.3297|9.9849|13.4248|13.85|8.9799|6.3774|10.3714|11.2088|13.6438|13.2187|17.7795|18.7715|18.6813|18.1402|21.9152|19.5188|17.7666|17.5862|18.8746|19.5832|17.9212|20.047|21.8379|21.7605|23.8091|22.3403|20.9406|19.4463|17.697|15.1282|10.5459|6.0946|8.7648|10.5445|11.6138|13.4743|11.1938|14.499|16.2284|15.0944|14.8509|10.0289|11.5447|11.8024|11.6014|10.9164|10.2388|13.0449|13.893|15.8949|18.9341|17.7342|19.6709|21.0709|22.2234|20.7755|17.3701|16.0538|17.7155|18.8062|16.2048|17.5029|15.2773|19.6693|19.2888|22.5161|19.8846|19.8029|16.6841|18.9303|14.0428|22.9075|25.5454|21.7566|27.0002|14.0485|11.5326|14.3505|17.9254|18.9556|18.5409|16.1113|18.28|16.4836|12.3308|11.0516|12.5543|13.4683|13.2545|14.1906|16.8001|16.6414|11.0271|10.0888|8.43|5.78|
2025-03-15 10:13:32|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3057|12.7539|13.8199|15.9841|14.2398|16.2863|15.0422|18.1822|16.6774|18.2442|19.2966|19.225|19.7981|22.4172|21.238|23.0544|25.8991|27.6499|27.7971|29.9423|30.6385|33.5996|34.202|33.4734|35.7283|40.5439|31.7862|28.0702|25.2905|11.2656|4.9997|11.4083|16.5031|14.9211|16.9869|14.497|15.8722|20.4005|19.6032|18.256|15.1474|15.6918|18.4803|15.9469|18.5262|18.418|22.1889|24.851|29.3563|33.2632|31.0814|34.2393|37.354|36.5267|35.9571|35.4338|33.7157|32.7341|29.1284|28.2173|35.7156|43.1028|45.2778|47.2047|47.1864|53.8834|47.031|41.6526|44.8086|34.0385|40.1959|44.9823|46.2583|44.9424|22.2509|33.5598|35.0853|41.8354|51.6901|55.1395|54.5565|64.5367|63.9542|61.9116|70.4529|78.5677|70.0097|70.0593|73.3016|75.8841|80.1169|78.0211|82.3653|77.0068|82.78|
2025-03-15 10:13:35|usa_0293|DISH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:13:36|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0882|10.2043|17.5856|41.2675|48.7144|39.3355|38.5101|14.8282|22.2751|12.5209|12.2114|3.0857|1.3224|1.0223|0.3845|1.238|2.8231|2.9544|3.5265|3.639|4.1736|6.5653|8.7037|8.5724|12.6616|14.4718|16.7884|21.9562|24.5167|22.8191|25.7922|27.7149|31.504|33.0891|31.7385|27.9775|33.7737|24.2634|15.3065|21.853|23.016|25.3514|32.0386|33.83|31.8979|37.7973|38.3976|37.2158|35.8183|32.3387|40.2921|47.6546|53.5071|58.9938|66.572|67.5287|69.517|75.4633|84.2608|85.3112|95.947|104.0129|103.8816|109.8279|107.8302|98.2355|98.545|93.9493|101.2367|105.1947|96.8474|112.8948|126.5225|135.1042|153.2151|160.3056|154.8658|150.6546|151.8363|187.2608|210.877|226.4904|226.6896|254.3641|281.1439|301.0044|267.0646|263.3583|303.0074|314.8107|371.0938|328.9626|306.6398|273.3044|269.7863|252.1231|224.6692|194.8049|247.7919|212.6073|193.5488|238.3918|202.755|218.23|
2025-03-15 10:13:39|usa_0295|WHR|total_return_price|0|7.0155|7.8452|6.9966|7.3172|6.1857|5.9028|6.3743|7.0155|6.8599|7.3637|7.229|7.7781|10.755|12.4459|9.5745|10.9864|12.331|11.7267|12.0576|8.1706|8.971|9.8348|8.6903|8.6598|9.9429|10.7043|10.4887|11.9946|11.2302|10.4171|7.5506|8.9224|11.2843|12.4512|14.9365|15.303|17.7194|14.8518|15.1151|18.0403|21.8027|23.2539|24.1803|27.4526|25.2441|21.8931|21.5548|21.2142|23.2587|23.5198|24.8487|23.0505|24.0651|21.7411|22.3314|20.7071|21.2953|24.5687|30.0332|25.0634|31.4059|31.6483|21.7748|25.81|25.5477|34.9418|30.9809|31.0289|28.1351|22.4937|18.9049|23.3951|24.6838|31.0459|27.6305|36.7944|38.0847|33.0978|23.3616|26.7738|25.3117|33.0896|35.3789|38.1208|36.3597|36.4678|32.1645|37.2953|36.7477|38.3084|41.6301|46.2741|50.7767|46.1033|47.1712|46.7847|48.0797|63.2095|50.8813|46.8673|50.065|35.8236|46.2652|24.3809|17.749|25.7863|42.6775|49.4864|53.8085|54.3839|50.4241|55.6483|53.7577|51.5187|31.8986|30.6127|49.9145|40.0471|54.6582|67.4262|78.8575|76.4988|98.4359|105.9038|101.3578|94.883|99.7586|133.2603|139.4712|120.0265|102.694|103.0115|127.2494|118.2794|115.7209|130.5046|123.7017|139.1702|134.8315|124.1262|113.4639|109.1521|89.4319|81.3056|101.9213|110.1963|123.6621|116.1323|68.1353|104.0657|148.731|146.9269|180.5409|179.6847|169.0718|195.7927|145.4732|131.7159|115.8824|123.0407|116.3204|132.8665|120.9507|111.8611|111.7116|97.2275|103.5624|112.5291|90.98|
2025-03-15 10:13:45|usa_0296|NUE|total_return_price|0|0.7456|0.7145|0.7216|0.8114|0.6833|0.565|0.6033|0.6121|0.6504|0.6976|0.8257|1.0251|1.2027|1.0883|0.9259|0.878|1.0354|1.1498|1.4129|1.1511|1.2047|1.255|1.225|1.3999|1.3995|1.6267|1.6961|1.7805|1.9466|2.0686|1.6569|1.8462|2.3191|2.2633|2.4128|2.6791|2.7994|3.1113|3.1531|4.7228|5.5335|5.1538|6.4948|6.4092|7.3365|8.295|8.4368|6.7156|6.8309|6.5058|5.4502|6.9664|7.2199|6.1915|6.2168|6.2575|5.6253|7.0517|6.5012|5.9743|6.7462|5.7159|5.0625|5.4053|5.5226|5.9626|6.0032|6.9252|6.3369|4.2242|3.8535|5.0969|5.1672|6.3269|5.1613|6.9078|8.4052|8.5344|4.9972|5.4699|5.0814|6.5298|6.1597|7.5451|8.3116|10.3724|12.4242|14.2678|15.7955|12.6274|16.5122|18.8582|29.8198|31.236|28.8451|32.2064|39.0349|35.5235|36.3925|36.601|42.2845|46.9265|25.1076|29.5949|24.6611|28.9303|30.8406|30.8409|30.2397|25.7336|25.9284|29.9869|31.7412|28.694|22.2665|28.1004|30.759|27.4166|27.9426|31.7883|34.2649|32.4366|36.9748|40.543|38.6681|37.9603|42.1194|38.3522|37.4599|35.0087|30.1206|32.6277|38.604|40.6553|41.0016|49.6537|50.1349|48.9065|47.6836|54.4194|52.6201|54.1614|55.3167|45.5159|51.6199|49.1011|45.7212|50.9053|32.978|38.2925|41.8468|50.0061|75.8552|91.0416|93.8404|109.2366|142.7257|100.7153|103.6888|128.2304|150.7879|160.5795|153.6109|171.5117|195.5693|156.7654|149.6263|116.71|132.09|
2025-03-15 10:13:51|usa_0297|LNC|total_return_price|0|1.7629|1.8024|1.9997|2.2891|2.2277|2.14|2.2453|2.7364|2.9118|2.9031|2.9031|3.517|4.1988|3.7798|3.5813|3.3808|3.6679|3.8203|3.9647|3.0548|3.5544|3.6788|4.1219|3.4877|4.057|4.2108|4.5751|5.1327|4.7297|4.7756|3.8828|3.8075|4.6058|4.1773|4.552|5.1457|5.3458|5.9361|6.5203|7.3085|8.058|7.8322|9.5112|8.9231|8.3336|8.8639|7.8944|7.4747|8.701|9.5584|10.2052|11.9699|11.4017|10.4835|10.0484|12.1436|12.4909|15.1736|16.5352|18.6783|20.4584|22.1218|20.0221|20.0519|24.3961|25.9607|18.7356|20.0928|16.962|18.4539|24.7772|24.5101|22.1617|27.1928|24.6485|25.8428|27.1677|22.6342|16.5993|17.3735|15.5563|20.0199|20.0563|23.0902|27.2988|27.4152|27.5158|27.5325|26.8362|28.1187|31.4111|32.2498|33.4332|34.798|38.5366|41.4648|42.5909|44.835|41.9205|37.2164|33.488|29.4074|28.0364|12.506|4.4784|11.5388|17.3828|16.698|20.6118|16.3132|16.0715|18.6927|20.2257|19.2134|10.5591|13.1624|17.9372|14.9274|16.5733|17.8026|22.512|25.2729|29.188|35.9838|35.4316|36.0893|37.7049|40.7103|40.7112|42.1069|33.8612|36.0067|28.2336|28.1057|34.2853|48.6105|48.2183|50.0122|54.6081|57.3495|54.7359|46.8607|51.1999|39.0099|44.9388|49.6301|46.7124|46.0136|20.6633|29.2424|25.1886|40.914|51.0477|51.8609|57.1423|57.069|54.9854|39.6273|37.5558|26.5204|19.6757|23.0491|22.4866|25.048|30.1295|29.7802|30.6203|31.2557|36.09|
2025-03-15 10:13:57|usa_0298|HST|total_return_price|0.015372790161414|||||||||||||||||||||||||||||||||||||||||||2.844|3.8562|3.7116|4.3865|4.0972|4.5792|4.2418|4.2901|4.7721|5.2059|5.1577|5.0613|5.9289|6.5556|6.7002|7.6885|8.0499|7.3029|7.4957|6.5317|5.5915|4.704|5.6292|4.4383|3.9612|4.0964|4.9332|5.2484|5.1179|5.8636|6.4711|6.4807|3.5901|6.3558|6.3345|5.9835|4.3613|3.6805|4.106|5.308|5.558|6.7972|6.3292|6.8876|7.7386|8.8782|9.0176|10.0551|9.1111|11.761|11.5522|11.754|12.8823|14.9583|14.5774|12.1121|12.8208|9.5291|10.2953|7.9533|6.3631|2.4283|4.7638|5.6248|6.2629|9.1028|10.1032|8.9164|9.887|10.9762|11.0884|9.8975|8.9421|10.3621|10.5009|9.3072|9.2134|11.2748|11.7776|11.5906|12.1192|13.4076|14.2091|14.4998|15.6947|13.8711|13.8436|13.4538|12.1805|12.0357|11.4015|12.9605|11.455|14.1484|13.61|14.3004|15.1536|14.7836|15.5132|16.767|15.4487|15.6742|15.9562|14.5856|13.9115|9.6678|10.78|9.4401|9.1774|14.7557|15.9029|13.95|14.7382|17.0408|17.8477|15.6783|16.7417|15.0384|14.7465|16.9339|14.4082|19.8836|18.1433|17.0247|16.9491|14.9||
2025-03-15 10:14:02|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|351.5|
2025-03-15 10:14:05|usa_0301|FE|total_return_price|0|||||||4.135|4.0232|4.2467|4.582|4.3585|4.88|5.8113|5.8113|5.8486|5.8113|6.1093|6.3701|6.1466|5.9976|5.5878|5.5878|5.5133|5.625|6.0721|6.3701|6.5563|7.0779|5.8113|5.8858|4.7682|5.1035|5.5878|5.4388|5.8486|6.1093|5.774|6.2211|6.6681|6.8916|7.3759|7.3386|7.5249|6.7798|5.6623|5.327|5.6623|5.5133|5.9603|6.7426|6.7798|7.0034|6.7426|6.5191|5.774|6.7798|6.2583|6.4818|6.9847|8.6424|9.3012|9.398|9.6242|10.2132|8.8728|9.9693|8.3077|7.4986|6.9305|7.9739|9.3192|11.0798|9.9352|11.5888|12.791|12.9009|12.8795|12.5751|11.3962|12.7149|12.2967|15.1788|12.7325|14.2038|15.9275|15.3912|17.0662|16.5653|17.77|20.5735|22.475|21.3222|21.4788|24.0203|24.95|27.1403|30.0608|29.5863|29.1819|33.5712|32.0849|38.7652|31.7959|23.2819|18.6984|19.0145|22.7361|23.4053|19.9455|18.2467|20.2495|19.7456|20.0751|24.2133|24.941|24.9014|25.9513|28.331|25.6851|24.6268|25.2335|22.5973|22.3816|20.5473|21.4511|22.1249|21.643|25.3848|23.0312|21.5945|20.996|21.5271|24.6731|24.2057|23.1874|21.9452|22.8219|21.1767|22.6425|22.7382|25.5467|27.2636|28.5009|29.0715|32.5343|33.7746|38.3864|38.9941|32.3934|31.6467|23.749|25.6652|29.4404|31.9076|30.8606|36.3945|40.5019|34.2103|33.3013|38.1367|36.7902|36.0679|32.044|34.7561|37.0335|37.0997|43.4318|39.3587|39.83|
2025-03-15 10:14:10|usa_0302|HSY|total_return_price|0|0.9506|0.9093|1.0746|1.0714|0.9824|1.0619|1.259|1.3099|1.4243|1.5992|1.5293|1.7454|2.1735|2.7656|2.2366|2.5611|2.887|2.9422|3.6047|2.6039|2.6463|2.6513|2.7116|2.8401|2.9138|3.6645|3.6727|4.0141|3.5757|4.2615|4.136|4.321|4.7373|4.7475|4.5565|5.2322|4.758|5.0116|5.4332|5.677|6.5114|5.7517|6.1259|6.0528|5.7625|5.4274|5.6698|6.1375|6.5293|7.1003|8.3236|8.5037|9.7926|9.6903|13.3332|11.7003|13.4322|14.9127|15.2919|16.8276|19.3723|18.87|18.7865|17.1318|15.4862|16.4899|13.5859|13.3216|13.8193|13.8193|15.44|18.4501|19.9533|17.8478|18.9979|19.7648|20.0955|18.4067|18.3549|20.0497|18.724|20.9171|21.9446|23.3658|25.2635|28.323|28.7467|34.327|37.5013|38.6494|35.1876|34.6815|32.9383|34.8815|34.0266|31.8661|35.1531|32.7238|30.1997|25.8307|24.8961|21.8389|26.551|23.5413|23.7521|24.813|26.9882|25.0566|30.2146|34.0619|34.0485|33.9674|39.4188|41.487|43.4979|45.6428|45.5959|53.8522|53.2792|54.5947|66.5138|68.1673|70.9873|75.0003|80.8952|75.8254|74.7495|81.8671|79.8868|70.7214|73.6182|72.0234|74.7811|92.7546|78.5595|85.5301|90.8605|89.789|91.8535|96.0775|84.3272|79.8684|88.1765|93.2761|100.5899|118.0573|137.1875|130.7754|118.4624|116.5743|129.6187|138.4873|144.5557|159.9442|156.2011|179.4556|201.8353|201.3391|207.2396|218.6887|241.311|237.7644|191.5565|179.5913|188.6976|179.5434|188.622|167.9072|170.22|
2025-03-15 10:14:16|usa_0303|SWK|total_return_price|0|2.7874|2.6142|2.6575|3.15|2.8036|2.5005|3.1067|2.9876|3.2907|3.4098|3.3232|3.6967|5.2906|4.7681|4.6161|4.5372|6.0857|6.1663|6.1605|4.7341|5.461|5.3879|4.7811|5.3934|6.0069|6.4095|6.9623|7.5972|7.0424|6.8248|6.0957|5.8565|7.2299|7.8267|8.0943|8.5271|9.5287|8.411|8.6167|9.1459|9.8399|8.7649|9.1109|9.8844|8.818|9.0905|9.2526|8.2216|9.1352|8.8636|10.2325|12.2371|13.1537|14.312|13.6215|13.1578|18.5437|19.674|21.2486|23.4263|27.7912|20.809|14.9775|14.0686|13.1063|16.5697|13.0725|15.7448|13.9177|12.6359|12.3763|16.8943|17.9678|22.9777|20.1688|25.8452|25.7895|23.0009|18.4569|19.6879|13.7987|16.0237|17.2907|22.3594|25.3703|27.1663|25.5976|29.6624|27.5732|27.9117|28.7923|29.8106|31.6152|29.6408|31.4887|31.9524|35.3688|38.9656|36.2294|31.4848|31.125|29.4896|27.6411|22.8232|19.726|23.1307|29.4241|35.7437|40.0688|35.465|43.2929|47.5134|54.7257|51.7619|35.5088|49.208|56.3249|47.4086|56.5874|55.2823|60.8938|58.4956|68.9372|61.8042|62.6024|68.0623|69.207|75.3036|75.1366|83.3443|77.2347|85.4262|84.6969|89.9706|99.9496|93.665|109.0071|115.9384|124.9407|140.963|127.7785|111.2653|123.2557|101.3055|115.7822|123.5997|124.0711|143.0182|86.7071|121.5207|142.0173|156.9268|176.1446|181.4345|155.8025|168.3537|125.3829|94.7062|68.5527|69.1579|74.8709|87.9953|79.1624|93.7452|94.4318|77.7603|108.0598|79.507|80.97|
2025-03-15 10:14:21|usa_0305|TRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.0189|7.0189|7.4017|8.4315|9.1497|10.4432|10.7828|12.2586|12.8648|14.2433|16.7644|15.9815|13.3992|12.7741|14.0013|16.0694|15.7139|14.9225|18.2188|20.7422|21.7836|20.6252|18.8779|19.1717|20.2992|16.9454|19.9575|24.7073|22.227|17.5642|16.2454|15.1004|18.5316|20.487|19.0785|23.0641|21.5609|23.4203|31.6731|34.6854|28.8618|25.1302|26.9828|25.6295|28.66|27.3827|34.3738|35.5303|27.8822|27.2561|22.603|21.89|18.6707|20.1871|17.7911|20.7387|23.9611|23.2203|26.3503|26.2129|27.6833|27.7047|29.3975|28.3655|20.6191|20.5547|22.5361|22.4386|23.0094|23.4425|26.4811|26.8053|29.0872|31.6898|28.935|31.0489|31.3635|35.0494|35.5415|33.6357|35.8621|34.004|36.7085|36.9573|38.1441|40.6893|40.489|43.6947|43.6311|41.7782|37.3678|39.3357|44.9266|43.4546|53.6041|58.6908|61.221|65.8731|62.7365|63.1915|74.5366|76.8786|82.5934|94.0792|105.0185|114.0883|104.2839|100.3007|99.1481|110.6555|126.7335|131.7289|119.8563|143.8015|153.7705|166.8791|169.4407|159.8271|172.24|
2025-03-15 10:14:25|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.375|1.5104|1.7031|1.401|1.54|2.1233|1.9383|2.3792|2.2992|1.8975|2.0517|2.1717|2.2242|2.6142|2.2908|2.4908|2.5633|2.8783|3.0075|3.5217|3.6075|3.5683|3.6425|3.48|3.5867|3.68|3.885|3.975|4.1083|4.1458|4.0142|3.9225|3.8492|5.2425|4.7117|4.5233|5.15|5.5133|5.8258|7.2867|8.24|8.6917|11.3233|13.6517|14.6533|14.125|12.645|11.6717|12.1683|16.98|17.5867|15.3517|13.6983|11.1983|11.9583|10.9367|12.155|14.1333|17.025|21.5967|23.7433|24.105|22.965|26.4333|29.63|32.8567|40.4067|30.29|31.4633|39.29|36.4567|38.05|45.59|51.3|57.3867|48.07|63.7767|64.41|72.43|78.7967|66.05|70.74|78.31|88|82.85|104.52|113.86|130.68|109.46|95.09|84.17|75.21|79.55|92.02|70.18|76.71|94.68|93.34|67.26|75.65|69.29|
2025-03-15 10:14:28|usa_0308|CXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:29|usa_0310|DVA|total_return_price|0.058506543494996|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10.3767|12.75|11.9167|13|10.1267|10.71|13.75|10.27|11.1033|11.0433|10.1467|8.1667|3.6667|4.6267|2.7933|2.4367|1.0433|0.96|2.5433|3.75|5.66|5.8667|7.1467|6.0667|8.42|8.64|7.8667|7.99|6.91|6.8733|9.3333|11.7|15.9167|17.0333|15.185|14.81|20.925|20.15|23.62|24.59|30.105|28.13|25.01|27.815|26.66|27.305|26.47|32.595|23.88|26.205|27.925|28.375|21.975|23.185|24.85|26.515|31.7|31.215|28.66|35.875|42.755|44.045|41.77|35|45.085|44.29|49.21|56.26|59.295|59.325|58.205|56.21|68.85|69.3|70.44|78.07|81.28|81.1|79.03|77.51|73.38|73.9|77.54|58.62|67.97|69.01|64.78|60.74|65.94|62.79|70.28|67.34|54.29|55.24|59.85|58.6|76.06|79.01|87.39|86.25|107.77|116.53|120.25|103.24|113.11|108.37|84.16|73.01|81.11|90.36|101.99|77.23|138.05|139.01|136.62|139.81|143.45||
2025-03-15 10:14:34|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.92|8.53|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6.22|
2025-03-15 10:14:36|usa_0313|MNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:37|usa_0314|DTE|total_return_price|0|1.0018|1.0109|1.056|0.9928|0.9296|0.9116|1.0289|1.1553|1.1914|1.2365|1.0379|1.1836|1.4167|1.3022|1.34|1.3775|1.4914|1.4363|1.3245|1.2659|1.3363|1.4364|1.5231|1.8801|1.9883|2.3637|2.6364|3.0144|3.0463|3.2301|3.3709|3.6239|3.792|3.799|4.3269|4.7945|4.3413|4.4761|4.7211|4.8621|5.303|5.3397|5.3727|4.7797|4.3121|4.1205|4.3486|4.556|4.8789|5.3659|5.983|6.5151|6.4645|6.0635|5.6161|6.6188|5.6136|5.8989|6.6233|7.6873|8.8521|9.2276|10.4755|10.0841|9.173|9.6781|8.8797|7.8596|7.4073|7.9438|10.109|10.4595|10.8594|12.8379|12.0691|11.931|13.1239|13.0546|12.0828|13.9572|11.8006|11.9757|11.6284|12.6157|13.369|13.3319|14.1224|14.6351|15.6372|16.2881|16.1822|15.4511|14.546|15.0025|15.5114|18.3239|18.378|18.7285|19.0574|17.5188|15.7481|17.4332|16.7195|15.133|12.0476|14.2001|15.865|19.9638|20.7079|21.4539|21.9035|21.9296|24.0227|24.8905|24.7371|27.8491|28.5019|31.0862|31.7969|32.2433|37.0987|36.8037|36.6601|37.3233|42.2212|44.7197|44.1548|50.6277|47.7942|44.6937|48.6626|49.0741|56.0186|61.8102|58.9897|62.6647|65.5747|68.5395|70.1664|72.198|69.5599|69.7928|74.1732|75.6698|86.3472|89.2904|93.6422|92.3455|68.4225|78.3377|84.6947|90.3166|100.056|98.3278|100.3159|108.1426|120.4387|116.3285|106.3109|109.478|102.933|104.2633|94.9324|106.3969|109.2295|109.1214|127.2559|120.75|135.26|
2025-03-15 10:14:43|usa_0315|BF.B|total_return_price|1|0.4832|0.4049|0.4391|0.3914|0.3327|0.3755|0.3817|0.4245|0.4471|0.5125|0.4893|0.6096|0.68|0.7893|0.766|0.9511|0.9552|0.9601|0.6424|0.8376|0.9894|0.9435|1.0798|1.3548|1.4019|1.6748|1.6608|1.6075|1.3174|1.528|1.3939|1.5701|1.7231|1.7768|1.6369|1.9205|1.7208|1.8973|1.9829|1.8137|1.8756|1.8731|1.8565|2.0452|2.1426|2.0003|2.2305|2.2274|2.4247|2.4947|2.8334|2.7274|2.9667|2.7746|3.2837|3.3569|3.8715|3.7534|3.804|4.0195|4.4257|4.7456|5.3368|5.6889|5.829|4.9218|5.38|4.4761|4.3915|4.0422|4.9445|5.3987|4.9792|5.6184|4.9068|5.4321|6.5471|5.6647|6.0658|5.2384|6.4798|6.6199|7.1978|7.9982|8.0519|8.0195|7.7696|8.3798|9.6775|10.2253|11.1194|12.4907|13.1595|13.0132|12.827|11.6938|11.6757|12.1776|13.6039|11.4782|12.6101|13.3889|8.4792|8.5363|8.8005|8.3701|9.3537|9.8934|11.2785|12.3184|11.9118|13.2495|14.4176|14.8267|15.13|16.5146|17.6354|19.1874|19.7776|21.29|23.2858|24.0388|24.287|25.7243|30.0773|29.1393|31.2624|30.0796|30.6462|36.9444|36.3026|33.5624|33.156|33.9181|32.0039|31.7322|33.0527|34.6272|40.1052|48.8981|50.5072|48.1013|42.0088|42.9794|48.6366|50.1848|60.1561|62.2652|57.4194|64.1817|64.6652|66.6331|71.1057|66.2566|63.583|64.1952|64.3781|71.052|65.2672|64.0846|62.8424|68.387|54.5692|53.5451|46.8503|44.4368|43.5329|32.801||
2025-03-15 10:14:49|usa_0316|CLX|total_return_price|0|1.2194|1.3921|1.0467|1.1095|1.0833|1.1199|1.1095|1.2037|1.4392|1.5753|1.6851|1.9939|2.4151|2.3745|1.9302|2.1817|2.7268|2.8727|2.8485|2.4612|2.8048|2.6044|2.9588|2.8447|2.9144|3.5227|3.9142|3.9788|3.7951|4.0586|3.2902|3.7073|3.9154|3.9294|4.1084|4.3266|4.7902|4.7158|4.5488|4.9236|5.4768|5.6232|5.807|5.9525|5.5476|5.4578|5.8792|6.6999|6.8865|7.5519|8.3291|8.4189|10.1913|10.5565|11.4952|12.103|13.6183|16.0721|18.1378|19.4342|21.1512|23.6311|20.5178|29.1534|29.3394|26.8227|19.2784|25.5197|16.5335|22.9202|20.3324|18.3351|16.348|17.7145|19.4772|20.9387|23.2184|22.1083|21.6097|22.3111|25.1142|23.3117|25.2247|26.863|27.2033|30.0678|29.962|33.2889|35.7545|31.7657|31.8252|32.7697|34.6475|35.4593|36.8193|37.6588|37.5681|36.8002|36.3649|39.11|34.2145|31.7612|38.467|34.3712|32.1455|35.1507|37.3481|39.0626|41.4175|40.4486|43.8101|41.8641|46.7594|45.3632|44.9795|45.5282|47.4374|50.4281|50.5878|51.8518|63.22|59.7984|59.2582|67.8068|64.853|67.8816|71.9044|78.606|83.84|79.5407|88.9623|98.2777|98.2741|108.5476|98.7707|95.3346|107.8089|107.178|106.7883|121.2049|109.1027|111.7916|125.2151|129.1482|135.2848|129.9001|129.6793|132.0335|149.9766|190.953|183.835|177.5309|170.4756|159.9467|148.1594|157.1149|126.1059|128.8562|118.2935|130.4052|148.2732|150.0948|124.6017|136.9103|148.2576|133.2466|160.4248|161.1677|147.16|
2025-03-15 10:14:54|usa_0317|RHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:55|usa_0318|ADSK|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||8.0345|7.7269|7.9562|10.5841|7.9653|7.1001|9.5792|5.4331|5.403|7.4837|8.4152|10.0592|8.7938|9.194|11.2027|7.8195|7.5401|10.5913|7.1428|6.3751|4.5239|7.3881|9.2893|5.2434|5.3632|8.9849|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34||
2025-03-15 10:15:00|usa_0319|GPC|total_return_price|0|2.4159|2.6469|2.4433|2.506|2.1614|2.2996|2.6326|2.6561|2.707|2.801|2.613|3.2168|3.678|3.9466|3.5966|3.7608|4.4569|4.9256|5.3863|4.7185|5.1561|5.1936|5.0787|4.9086|5.1402|5.4749|5.5667|5.9854|5.4292|5.764|5.1977|5.6163|5.8146|6.4446|6.7101|7.4542|7.3589|7.4553|7.0476|8.0481|8.4697|8.3212|9.0767|9.1734|8.5991|8.9499|8.7718|9.0654|10.1242|9.6938|10.3512|10.6581|11.7884|12.0738|11.637|11.9245|12.5901|13.8189|12.6663|14.0553|15.5831|14.5168|12.7244|14.2586|12.3942|15.1709|11.6182|10.9635|10.6794|9.0506|8.7415|12.1747|12.1725|14.9443|15.2529|17.7197|17.8924|17.1067|15.1679|15.3906|15.4051|16.3078|16.4413|17.2266|17.1246|20.9342|20.3986|23.5815|23.4437|22.3129|23.4545|24.1839|24.3176|23.3003|24.3202|26.9353|28.0381|28.5878|29.0339|27.0913|23.7575|23.6502|24.1875|23.0181|18.4223|20.9386|24.0158|24.2168|27.2199|25.6887|29.317|34.0291|35.8577|36.6889|34.5555|41.9438|43.3507|41.9689|42.8545|44.9896|55.604|56.0461|58.4782|60.5332|63.6124|64.743|65.1021|79.5471|70.0106|67.722|63.1779|65.9118|76.7914|78.7866|78.6729|75.3355|73.3972|74.219|77.1417|77.1814|73.5594|75.7353|82.6025|80.3541|94.4198|87.9607|85.2824|91.6418|58.6025|76.3648|84.2448|89.6311|103.9291|114.4244|110.4153|128.5218|116.3566|123.616|139.5853|162.994|158.0513|160.8914|138.1304|133.452|150.2735|135.0969|137.4259|115.805|122|
2025-03-15 10:15:06|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9717|42.3148|56.6541|26.0512|29.6056|34.8734|24.9388|18.2902|14.237|19.4025|19.2107|12.0698|8.7903|10.5355|10.2415|13.8918|15.9312|23.5643|17.2673|15.2216|16.0207|14.1348|13.2653|16.775|20.4637|21.6784|24.5616|18.1815|22.7588|20.4574|21.9725|24.389|23.5579|21.6464|19.313|23.0529|14.1859|11.5584|11.6735|14.8444|15.8161|17.9194|23.1807|17.8554|22.2474|26.7416|31.9071|26.9526|23.6986|27.1507|27.0261|24.5989|23.1814|28.9138|26.8337|29.045|33.0366|37.9335|35.3377|36.7621|36.3155|34.7836|38.1928|37.8997|35.0488|35.0422|38.196|45.0256|40.878|46.0774|51.9268|56.5235|64.4458|69.7153|62.5537|62.9909|61.9294|72.872|75.3734|66.7922|73.0499|79.7853|74.2721|93.5254|99.2964|117.0733|130.3943|149.7051|154.0587|136.464|117.0085|131.7903|136.2024|149.9426|133.7441|120.4838|102.4844|129.2035|136.3168|140.9148|130.0696|151.52||
2025-03-15 10:15:09|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||1.8429|1.8969|2.0137|2.1588|1.6457|1.8569|1.8525|1.8004|2.1306|2.4048|2.4196|2.5289|3.0175|2.7256|2.9692|3.3014|4.1408|4.4365|4.0688|5.0334|3.7826|2.9271|4.4238|3.8034|4.3879|3.4416|3.2561|3.1813|2.8496|2.7007|3.2769|3.2957|4.0967|3.3384|4.3455|5.2494|4.832|4.1655|4.2473|4.0453|5.4648|5.7753|7.2597|7.2606|7.5175|7.4588|9.3616|8.4381|9.3357|9.8479|10.6053|10.5369|11.4586|10.0934|10.4527|13.3952|15.3183|16.3329|17.3094|15.4245|15.949|11.8129|7.8919|7.4127|12.4702|11.0497|12.1306|13.9418|13.635|19.2147|26.4229|29.0995|29.5012|22.1031|23.2753|30.7975|23.9508|25.2362|26.1527|28.2414|31.4585|37.1341|41.0653|45.2683|48.1196|38.9266|40.7633|44.9732|42.3694|31.1058|32.4439|28.9502|22.3545|26.7569|30.1325|32.0507|32.6145|39.5858|39.6172|39.1011|33.7293|33.5781|27.402|30.439|33.4438|29.3949|34.923|19.7438|28.7721|31.7239|31.7976|38.3146|40.2676|36.008|37.7206|32.7067|28.1942|26.6644|34.338|42.0586|42.0614|39.569|35.2522|34.2832|31.9145|36.04|31.6725|28.7|
2025-03-15 10:15:14|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.5813|4.7906|4.1361|4.4549|5.2064|5.1843|5.7885|6.37|6.7303|7.9261|9.5024|9.8023|10.6918|11.7395|11.958|11.8823|10.9092|11.0827|10.8216|9.6823|13.3294|13.3747|13.2339|14.2313|16.8366|22.4487|22.4422|19.984|20.8952|21.013|21.4459|22.978|24.4275|22.4246|23.4126|24.4128|27.1146|30.0722|31.1652|32.1798|33.9735|36.1059|42.5146|35.4691|43.0483|47.0705|48.6459|57.8141|59.8458|65.5181|70.2198|70.8546|64.155|65.3779|54.7119|64.5537|60.8762|68.2312|44.8969|34.1163|37.6444|48.7629|51.8829|56.4393|61.8071|70.0133|73.7339|80.7381|88.7819|79.44|93.6771|101.7584|104.1351|101.0369|100.7027|104.2452|110.8761|103.8842|101.7868|121.4906|133.0428|129.5472|150.6572|168.6892|156.9817|166.1438|179.0902|176.1734|173.0939|170.1968|178.935|179.5369|200.8458|199.7064|191.1404|192.1214|192.3717|200.0693|200.3674|237.937|241.7853|272.1485|252.3032|186.3886|195.7552|173.2476|206.6543|238.4011|264.9174|284.1976|314.9423|310.8237|237.254|221.756|196.0205|195.6613|221.421|202.6532|239.0933|238.5332|267.6194|292.8843|282.99|295.01|
2025-03-15 10:15:18|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5612|4.2116|4.3644|5.449|5.0744|5.2552|5.4993|5.2515|5.3447|4.0532|2.2828|1.8617|2.909|4.1371|4.5247|5.1658|4.4837|4.5266|4.7166|4.6756|5.3298|4.8918|4.07|5.4211|5.0446|6.1777|6.5467|7.8008|9.5169|12.025|13.0358|14.2828|18.598|20.608|21.2487|26.1816|25.78|22.7749|22.7626|21.8765|19.6025|20.4808|17.0332|16.1062|18.346|19.6742|17.02|15.155|18.1465|15.4495|10.2842|14.9984|14.4595|12.4559|12.8689|7.8746|9.3367|14.1282|13.3281|18.8227|17.1152|17.2082|15.5912|14.6502|10.1091|7.9607|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.87|
2025-03-15 10:15:21|usa_0324|NI|total_return_price|0|0.0857|0.0865|0.0937|0.0937|0.0881|0.0881|0.0889|0.0753|0.0793|0.0777|0.0713|0.0633|0.0745|0.0753|0.0697|0.0753|0.0737|0.0753|0.0681|0.0545|0.0689|0.0729|0.0769|0.0889|0.0865|0.1106|0.123|0.1321|0.1266|0.1298|0.1255|0.1501|0.1644|0.1759|0.2175|0.2358|0.2152|0.2461|0.2651|0.2762|0.3253|0.3606|0.3859|0.3827|0.3629|0.3642|0.3487|0.3919|0.4238|0.4775|0.5052|0.5694|0.5704|0.635|0.5802|0.6621|0.6753|0.7322|0.7677|0.9291|1.0736|1.0994|1.3196|1.2466|1.1319|1.1084|0.9739|0.813|0.7957|0.9127|1.2367|1.6061|1.6708|1.5044|1.3198|1.3487|1.3914|1.3687|1.1237|1.3634|1.2898|1.399|1.5297|1.7289|1.7206|1.7169|1.7998|2.0065|2.0602|2.2935|2.3039|2.0335|2.0274|2.2533|2.3009|2.6157|2.7183|2.3583|2.2453|2.2829|2.1528|2.3112|1.9719|1.5331|1.4459|1.8165|2.2647|2.6216|2.804|2.6693|3.3176|3.4754|3.9047|4.2506|4.6174|5.2801|5.5381|5.7662|6.0822|5.9414|7.1651|7.1339|7.8534|8.5287|9.3931|10.5871|11.2169|11.7968|12.4658|13.0641|13.6499|14.4727|17.6041|19.9546|18.2581|16.889|18.2921|19.6399|19.9498|20.1455|18.9241|20.9683|20.0324|20.5332|23.3901|23.6741|24.7609|23.2096|20.9646|19.2429|18.7759|19.7571|20.9671|21.4909|21.439|24.648|28.6176|26.7475|23.0321|25.3055|26.0422|25.7012|23.4012|25.4271|26.7593|28.1387|34.1305|36.4841|39.48|
2025-03-15 10:15:27|usa_0325|ETR|total_return_price|0|1.1268|1.1668|1.2394|1.1017|1.1161|0.9357|1.1213|1.2999|1.3288|1.4464|0.9181|1.0691|1.3206|1.308|1.308|1.3206|1.3709|1.0691|1.0565|0.8301|0.981|1.3835|1.5093|1.6304|1.7665|2.0081|2.3878|2.483|2.2418|2.1755|2.1355|2.5178|2.7937|2.6834|3.038|3.5056|3.2803|3.4298|3.9143|4.1036|4.4482|4.6101|4.9803|4.6827|4.1812|3.308|3.1636|3.0356|2.9513|3.4804|3.8387|4.3675|4.244|4.3762|4.2382|4.4056|3.974|4.521|4.3802|5.1261|5.1741|5.0893|5.5042|5.6274|5.0239|5.7646|5.391|4.8467|3.8491|5.2651|7.2521|8.308|7.5254|7.6602|7.1548|7.9388|8.8826|8.7476|8.642|9.5452|10.1598|11.2174|11.6097|12.3509|12.9612|12.2812|13.42|15.0852|15.891|17.1176|16.9601|15.7882|15.9784|16.5247|18.3983|21.8494|24.9692|25.6642|26.0763|28.9562|26.6153|29.5895|22.0195|20.7694|17.1853|19.7638|20.5558|21.2726|21.3552|19.0092|20.5263|19.2094|18.4347|18.9561|18.6637|20.8158|19.3828|19.8353|20.4827|19.0755|19.1691|21.3778|19.6279|19.9071|21.3116|26.4654|25.2193|28.8188|25.7911|23.7234|22.1733|23.5891|27.6867|28.7286|27.389|26.5483|27.7854|28.402|28.5749|30.7725|30.1495|31.2692|31.7401|34.0354|38.1983|41.5056|47.732|49.1162|38.7978|39.1077|41.4529|42.3728|42.6377|43.1116|43.3217|49.627|51.9035|50.5104|45.5088|51.3901|49.7196|45.3904|43.6016|48.2623|50.9872|52.1768|64.8005|75.2679|84.99|
2025-03-15 10:15:32|usa_0326|GWW|total_return_price|0|3.2057|3.9107|3.8603|4.1288|3.8267|3.4659|3.9023|3.8519|4.2128|4.5149|4.1288|5.1527|5.5947|6.0591|5.5266|5.9429|5.9988|7.365|9.3571|8.148|8.2296|8.5015|7.8669|7.581|7.6441|8.8304|8.2437|9.2294|10.5965|10.6765|8.2251|9.6704|11.6699|13.7712|13.6317|16.0449|17.2783|13.7266|15.2307|17.9705|17.9091|18.6767|16.2054|17.4335|19.3081|19.483|18.1286|17.7342|19.4873|18.1702|18.7454|20.6445|20.9864|24.3179|22.1239|25.3558|23.4575|24.8699|28.3879|31.092|32.6017|32.0495|27.1974|26.9625|27.9912|35.0908|31.452|31.4091|35.7587|20.3877|17.4998|24.4025|22.7357|27.7669|26.3223|32.6467|38.3684|34.2972|29.2429|35.5582|29.7062|32.5087|33.1875|33.2088|33.7689|40.4283|40.8664|47.3887|44.4374|39.2673|45.2684|51.3379|54.5899|54.7047|48.9652|51.3034|56.8678|68.7928|67.6897|65.2251|57.1841|61.5206|65.7041|59.8766|53.5968|62.8808|68.9812|75.113|84.2498|77.8812|93.7157|109.1378|109.234|122.4494|119.7274|150.4189|173.1799|154.7915|169.3127|165.0877|184.2087|207.2426|215.843|211.3863|209.9479|212.194|210.9746|214.6064|199.4425|201.1091|183.6655|174.0227|201.7079|197.4191|196.428|204.0785|205.5122|160.4661|161.0136|212.947|255.6933|280.6345|326.4948|259.127|277.4139|248.5783|276.8202|316.7798|233.6263|296.8771|338.6379|389.1586|383.6747|420.6338|378.8729|501.227|500.5699|442.5962|477.9641|545.0715|676.7282|776.9229|683.3889|820.5195|1009.246|897.0201|1034.9665|1051.9639|967.82|
2025-03-15 10:15:38|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||10.9019|11.2715|14.7571|16.2395|16.6769|18.6606|17.5495|19.3156|17.785|15.0385|16.6768|15.2105|16.9488|19.9046|18.6964|16.4147|21.5126|24.6866|30.9696|37.9042|50.1142|56.7295|19.009|26.555|28.0649|31.5583|32.5369|35.7329|20.3564|13.5112|18.9081|19.5408|17.1095|16.5124|8.0135|12.1953|17.0724|14.8557|12.2303|12.9181|11.742|18.2074|22.1896|27.5696|35.0527|34.5043|34.6553|43.3782|35.7085|38.7507|34.7396|36.3511|34.0133|31.0866|31.6638|33.8878|34.6517|35.4509|32.3178|35.2626|27.46|18.8521|17.5059|11.6003|6.7577|11.4231|20.3153|21.3277|27.8323|19.2101|26.6005|39.6519|34.8093|31.7553|18.2568|20.8974|24.9163|22.0378|25.6762|28.9973|28.4277|28.6211|33.0663|41.1984|47.6319|48.7745|59.2913|72.8989|72.67|70.1471|79.7305|90.9282|74.184|60.9334|68.4713|75.379|90.5917|101.2998|110.5078|111.7274|110.8328|98.0829|123.6799|93.7006|110.4744|117.5016|105.7457|131.1266|31.9093|49.8924|64.2055|74.0848|84.9163|84.589|88.2292|76.2769|83.1011|34.6271|37.5929|49.0295|64.7709|102.8994|91.3934|128.4408|137.8836|158.1382|176.334|229.8873|212.02|
2025-03-15 10:15:42|usa_0328|ALTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|23.92|30.31|34.18|41.95|27.06|37.21|39.44|35.21|36.89|25.63|39.83|39.88|58.5|60.97|71.46|69.48|74.47|66.57|51.25|45.83|43.89|69.54|73.59|60.99|84.24|86.27|97.87|94.87|109.01|111.35|
2025-03-15 10:15:44|usa_0329|HOG|total_return_price|0||||||||||||||0.2212|0.1466|0.2019|0.2548|0.3726|0.4711|0.25|0.4207|0.4952|0.5048|0.488|0.5433|0.512|0.762|0.7548|0.7909|1.0962|0.7452|0.7404|1.1106|1.3654|2.2259|1.7211|2.3942|2.0096|2.1827|2.8942|2.9423|3.2307|3.6208|3.4042|3.5244|3.5385|4.2794|4.3441|3.7291|3.7738|3.8002|4.4907|6.0807|6.4394|6.7428|7.3805|5.3674|7.5513|9.2269|8.6074|10.4357|12.2675|9.3913|15.0327|18.2182|17.2795|15.9223|20.3912|25.2815|24.5415|30.5329|25.3676|24.2325|30.0818|25.8775|34.7213|35.265|32.818|29.7542|29.6161|25.4796|25.5988|30.9811|30.6033|34.3958|40.011|38.4578|39.3867|37.5236|32.3274|31.6779|33.7885|34.164|36.2968|41.632|46.8943|39.2203|39.9589|31.1778|31.7214|25.674|25.0289|25.9608|12.0372|9.6035|11.6894|16.6544|18.3152|20.4842|16.2763|20.8961|25.5482|31.3844|30.3646|25.5316|29.0054|36.7492|34.3529|31.9456|36.9355|40.4751|41.7877|49.132|53.1196|51.3198|54.0262|45.206|51.4044|47.6062|44.4072|43.5106|36.2115|41.3298|36.7656|42.9693|47.9422|50.0358|44.9867|40.4599|43.0084|36.5256|36.16|39.2551|29.8738|31.5435|32.0483|32.5061|33.9413|17.5038|21.9985|22.7273|34.0062|37.3136|42.7698|34.3116|35.465|37.2201|30.0429|33.2292|39.7665|36.423|33.9543|32.0386|35.8841|42.8087|32.9885|38.0704|29.9245|24.56|
2025-03-15 10:15:49|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4464|2.0331|2.1371|2.3867|1.9|2.3941|3.6622|5.969|8.2538|9.6926|16.4587|15.0275|22.4174|15.5257|6.537|9.825|10.5192|12.2794|12.6544|13.0133|9.4299|14.2166|18.4498|19.0037|20.4717|20.8472|19.9218|26.4483|25.98|31.9263|29.038|29.6869|25.513|29.3537|34.0217|37.5685|35.7012|41.6114|41.7612|42.7296|48.1674|33.6223|32.7253|24.6931|21.3434|18.1414|23.2392|24.4432|22.211|28.9573|34.0084|30.5877|37.6551|45.7005|35.0849|35.2044|40.5748|42.467|42.4157|22.6096|26.6962|26.9815|33.0574|41.7534|47.4416|52.6717|64.0858|93.5934|85.4511|88.6796|80.8722|66.0842|68.8304|80.4571|75.3583|80.5713|72.7907|84.618|84.4584|76.63|
2025-03-15 10:15:52|usa_0331|BBBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:15:53|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311.6889|255.5462|105.9936|49.1249|25.8934|10.6478|76.7123|28.0714|8.4698|6.5339|5.3239|2.9191|6.7305|15.7448|20.4939|25.659|24.5776|23.4432|29.9317|31.308|33.002|31.8525|30.6501|44.0884|36.0723|45.1017|58.2299|64.5899|63.8109|68.424|76.9543|50.4256|72.9992|52.5279|38.8174|42.4625|51.4995|68.9684|80.9623|74.0881|62.8278|78.013|61.58|65.8754|75.351|69.7398|77.4609|114.8415|128.4688|149.5829|153.6892|161.4633|140.0921|137.3395|128.8772|137.1428|156.7671|155.9806|179.3485|181.8519|209.3454|216.8301|247.9891|277.7332|321.6734|308.5262|303.757|331.3232|375.3349|383.9523|390.1426|365.9502|362.548|381.6845|312.6708|406.8029|458.4627|522.6125|525.9181|543.2342|637.5905|703.1305|659.386|626.4045|766.6084|747.1919|755.1831|717.7221|606.3797|540.0592|623.4331|656.1443|753.0395|685.5842|774.5842|798.8201|752.1851|873.9814|922.4236|837.68|
2025-03-15 10:15:56|usa_0333|L|total_return_price|0|7.234|7.2131|7.1923|8.2765|9.0373|8.9436|10.1003|11.6641|14.6391|16.5344|14.6241|18.3942|23.4343|23.2413|20.8503|19.7242|22.9162|22.2147|32.3276|22.628|24.3022|22.3224|26.8913|26.8665|30.1212|37.256|42.8584|42.4067|36.6647|37.4511|29.7371|33.5617|35.5461|34.2799|38.3227|37.5276|36.7743|38.2497|42.9427|41.2456|37.7864|32.522|31.4664|31.9999|30.8983|29.6244|30.4604|29.9613|34.0761|41.7745|50.5143|54.1795|52.2255|54.5981|53.5941|65.3232|61.6307|69.4715|78.4422|73.7049|80.0257|71.0518|54.3466|55.6759|48.6207|60.1463|45.3319|47.4333|41.0047|45.446|48.721|61.6362|57.572|44.9435|44.0167|48.6395|44.4472|35.2054|25.3149|31.5688|34.4069|40.9231|35.3312|42.1843|38.893|31.9682|31.0516|39.1455|37.0168|36.4177|28.8135|28.2148|29.4785|31.8803|34.1388|37.4131|41.0442|46.1149|43.794|45.6586|36.5317|42.654|35.9671|25.793|20.2396|25.1553|31.5019|33.4922|34.4078|30.8048|35.1107|36.1057|40.0429|39.1719|32.2088|35.1601|37.2926|38.3258|38.7139|38.2941|41.4742|41.8414|44.1077|45.5825|41.6832|41.7056|39.5352|39.9348|38.8621|36.7109|34.5119|36.7307|36.6597|39.4322|39.5495|45.0719|45.0738|45.1727|46.2469|48.4047|48.1738|46.828|48.7801|44.2636|46.6679|53.2942|50.2499|51.2989|34.0804|33.6178|34.1268|44.2761|50.4965|53.8725|53.2227|57.0654|64.1055|58.664|49.3915|57.8688|57.6198|59.0333|63.0029|69.3167|78.0481|74.572|78.9349|84.6277|86.42|
2025-03-15 10:16:02|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|67.86|
2025-03-15 10:16:06|usa_0335|RF|total_return_price|0|1.3268|1.5896|1.7178|1.7563|1.7435|1.7178|2.0319|2.0768|2.4614|2.8203|2.846|3.1088|3.7305|4.4933|4.2305|4.1343|4.1792|4.2048|3.5382|2.628|2.987|3.128|3.0126|2.9421|3.2241|3.2241|3.5831|3.3203|2.9874|3.3459|2.844|3.3937|4.4931|4.6365|5.4252|5.712|5.4969|6.0466|5.9749|6.9308|8.0708|7.0981|7.3084|6.809|6.5723|7.3347|7.3479|6.5198|7.6765|7.8079|8.5441|9.0436|9.2276|9.8322|10.1477|10.8707|11.6725|13.3024|15.4582|17.7453|17.6402|17.2721|15.2478|16.9567|14.5643|16.168|12.6189|10.5683|9.5956|8.36|9.543|11.4885|11.9617|13.4602|12.1394|12.5937|14.4486|14.7852|13.742|14.0322|13.6284|14.2089|14.4066|15.6474|15.3614|15.5138|17.3675|18.8774|17.3652|18.346|17.0205|18.8827|19.6426|18.68|20.9521|21.7064|20.743|19.6174|17.6786|14.4106|12.2507|6.9635|6.1802|5.1829|2.847|2.706|4.167|3.5561|5.2843|4.4356|4.9076|4.7329|4.9154|4.2045|2.264|2.9308|4.4993|4.616|4.9271|4.8898|5.6237|6.5651|6.399|6.8559|7.7231|7.4166|7.0468|7.4474|6.6996|7.3868|6.465|6.9315|5.7105|6.2318|7.2755|10.6338|10.8058|10.9443|11.4611|13.0739|14.1215|13.5769|14.1113|10.3826|11.0784|11.8136|12.6452|13.845|7.3151|9.184|9.6495|13.6215|17.5877|17.2944|18.4183|18.9876|19.5362|16.5861|17.9192|19.4294|16.881|16.3979|16.0345|18.3239|20.1539|19.4371|22.8723|23.272|21.43|
2025-03-15 10:16:12|usa_0338|COG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:13|usa_0339|AME|total_return_price|0|0.7464|0.9175|0.9274|1.1109|1.0315|1.0514|1.0613|0.972|1.059|0.9769|0.8636|1.16|1.2321|1.2482|1.1125|1.1125|1.379|1.4005|1.6664|1.2442|1.4776|1.4136|1.2021|1.1923|1.1825|1.335|1.3733|1.2941|1.2497|1.2887|0.8608|0.9642|1.2341|1.3011|1.3592|1.4578|1.8107|1.7054|1.6559|1.8128|1.9739|1.5405|1.5744|1.4809|1.4441|1.7285|2.088|1.9919|2.1467|2.1393|2.0425|2.2439|2.1166|2.5889|2.2798|2.6949|2.5658|2.8613|2.8687|3.3041|3.6024|3.6021|2.1261|2.7581|2.2634|2.8833|2.4706|2.3842|2.4481|2.306|2.6754|3.2839|3.5021|3.8842|3.3413|4.0628|4.7483|4.7611|3.7286|4.9362|4.242|4.7172|5.5245|6.2283|6.6344|7.9944|7.8779|9.2849|10.4925|10.9261|11.2354|11.1386|11.7885|12.44|11.4503|12.5806|13.6714|15.7307|17.1599|18.6218|17.4817|18.8215|16.2727|12.0803|12.5295|13.8794|14.036|15.3998|16.7215|16.2166|19.3197|23.8468|26.6928|27.3594|20.1224|25.7306|29.6846|30.5943|32.6497|34.658|40.0558|39.1318|42.6307|48.851|47.8105|48.6254|46.78|49.1212|49.122|51.3005|49.0798|50.3511|47.0465|43.5996|45.1463|46.0073|51.2812|57.5188|62.8001|69.0011|72.4633|68.9573|75.7414|64.9352|79.7192|87.424|88.5051|96.2785|69.6829|86.6373|96.5377|117.6425|124.4516|130.2645|121.1904|143.9023|130.561|107.924|111.5746|137.672|143.4545|160.057|146.3372|163.5636|181.7108|165.8931|171.1547|179.9368|176.14|
2025-03-15 10:16:19|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0623|2.1318|2.0314|1.733|2.023|1.8486|2.7306|2.7756|2.487|3.3941|3.6208|4.9034|5.2126|5.4374|5.2899|4.8085|5.5066|5.6817|5.6474|5.7404|5.8742|6.341|6.9526|7.1135|7.5295|7.8918|9.3254|9.9303|11.2306|10.7648|12.9115|15.0003|14.2352|14.3194|13.2906|14.0366|16.9211|19.7661|20.4314|21.5541|22.2992|24.8235|29.2777|15.6788|14.5153|13.7089|15.4501|19.0459|19.8274|18.6847|16.623|16.7617|21.0673|23.6398|25.0822|25.6525|26.5145|23.5222|26.3821|29.2334|29.4153|33.8199|39.6491|44.3488|44.908|48.5324|53.5304|45.8661|37.9512|41.5737|40.8306|32.5365|26.2086|33.8479|38.996|36.6029|32.9914|30.8491|29.6108|33.0006|28.8167|24.0805|27.9982|22.4667|17.6581|19.4178|14.8234|10.0002|10.2732|6.7015|11.2798|12.2561|12.0476|17.6116|21.0998|19.3936|20.6733|32.8058|32.9088|39.1224|32.5894|30.8854|39.9951|39.6012|37.8678|36.477|36.5286|36.3787|45.9741|50.72|
2025-03-15 10:16:24|usa_0342|FLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:25|usa_0343|NLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:25|usa_0344|TXT|total_return_price|0|1.7768|2.0865|2.2985|2.1273|2.0051|1.8583|1.9969|2.2088|2.9586|3.5862|2.9994|3.2238|4.2939|3.8094|3.7125|4.2721|4.6693|4.1844|4.6842|3.1795|3.692|3.444|3.7876|3.4795|3.9907|3.8221|4.0653|3.7472|3.4793|3.6905|3.2236|4.3489|5.0053|5.1849|5.6915|6.4926|6.0054|6.2199|6.0363|7.5523|8.0318|9.5956|9.9908|10.069|9.3915|9.167|8.9619|8.9378|10.1199|10.4561|12.3473|12.2752|14.6285|14.6845|15.7067|17.4974|19.5882|24.867|24.4456|23.5974|29.186|27.2796|23.1705|29.1315|29.8046|31.8224|30.0332|29.9013|23.8736|21.4196|18.3026|18.5827|22.8479|22.2463|13.5846|16.8989|20.9644|19.3759|14.2089|18.0537|11.6485|16.7019|17.0119|24.7564|23.1968|25.9515|28.3543|32.718|33.2278|33.93|32.2399|34.7595|42.3557|41.9894|40.0404|43.0852|41.4396|50.9998|57.8663|66.5409|51.9392|45.1015|27.7236|13.334|5.5426|9.3434|18.3783|18.2323|20.5971|16.4815|19.99|23.0045|26.6732|23.0135|17.2171|18.0659|27.2132|24.3387|25.6298|24.2984|29.2379|25.5692|27.1188|36.1285|38.6347|37.6698|35.426|41.47|43.6765|43.9919|37.1202|41.45|35.9962|36.113|39.2833|48.01|47.0706|46.6058|53.3351|56.0382|58.4147|65.3087|70.8382|45.6014|50.2511|52.6335|48.6037|44.2956|26.5055|32.7255|35.9064|48.1041|55.839|68.4943|69.5497|76.9326|74.1436|60.8938|58.1101|70.6373|70.487|67.5136|78.0262|80.3232|95.8353|85.7952|88.5336|76.4688|73.19|
2025-03-15 10:16:31|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.73|
2025-03-15 10:16:34|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.7229|2.7323|2.8604|3.1175|3.0289|2.9769|3.2871|3.1589|3.1641|3.4515|3.7468|4.4538|4.8489|4.8833|5.1796|5.1757|5.4882|5.4928|5.1241|4.9735|4.4944|5.2955|4.7582|4.3876|4.4491|4.8608|4.7878|4.4441|5.2101|6.0208|5.4762|6.7336|7.7803|8.1421|8.2784|8.3742|8.7816|9.8954|10.7927|12.9037|15.8145|14.2483|16.0559|19.1244|16.3908|20.8392|20.3666|21.2769|23.6526|22.6597|24.8754|28.4503|30.5643|27.4831|29.4521|24.1337|24.1567|21.5832|22.3973|6.6356|2.4435|7.1085|12.7934|15.796|17.5207|17.2636|20.1143|22.413|23.6728|25.8245|20.7833|24.9434|28.7482|29.6587|29.0208|29.8654|33.2912|31.7889|29.7214|31.3446|33.5147|36.2371|34.9833|46.1462|47.0142|41.9244|43.5205|48.4071|47.9692|52.15|49.7979|44.0731|40.4944|36.9114|35.3988|42.8344|36.9856|37.9969|37.4456|29.7432|30.3055|23.8345|23.0611|20.1731|4.3582|7.0565|5.4421|8.7369|9.695|15.2925|14.1388|14.7205|13.4459|7.5806|7.0042|10.0736|9.6062|10.3965|10.21|14.6761|16.5558|14.9945|17.9187|19.736|16.49|
2025-03-15 10:16:38|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4238|16.736|18.46|20.2941|33.9856|81.7359|55.0225|56.9758|47.3468|76.3895|74.1886|39.3044|60.2863|31.9222|10.1516|10.9128|9.4639|13.0862|17.5063|16.2133|20.4042|18.8177|14.1408|13.2696|21.0186|20.1107|24.8151|30.7667|41.2302|26.7959|20.3033|31.9772|28.1073|30.1615|41.9638|32.4449|22.55|18.8452|10.491|8.0333|7.2905|10.5276|11.8573|10.9678|14.1133|14.4067|8.4276|11.0233|21.9356|18.3408|12.6827|13.5722|13.5447|11.9215|12.4167|10.9816|11.3155|12.7871|13.4727|14.2479|14.807|17.4982|16.6556|18.6794|18.4368|21.3893|19.3143|27.581|28.5835|34.7994|56.071|70.0064|107.5709|102.8925|160.4858|204.4138|243.1208|222.5869|242.4915|208.9048|142.5799|179.7117|167.7103|200.0148|235.4213|291.2071|423.2245|499.8971|518.227|599.0117|194.5902|255.1908|244.431|185.1766|181.381|134.825|195.21|277.3099|467.0351|407.6111|615.0391|863.7362|116.9912|132.7386|120.059||
2025-03-15 10:16:41|usa_0348|LH|total_return_price|0||||||||||||||||||||||14.4878|15.34|13.6356|12.9964|15.7661|17.4706|21.3056|21.7317|23.4361|24.2915|21.3066|34.6233|37.0946|41.894|57.3286|48.8208|40.8743|42.3017|35.7763|34.4697|37.1768|31.0407|29.203|27.5985|26.8247|26.5668|27.3413|30.9516|27.3413|20.3784|19.3458|17.2831|15.4767|7.9954|5.9327|7.2224|5.5466|5.416|3.6121|3.8689|4.7717|3.3531|2.8372|3.611|5.9324|5.6745|7.6089|8.8986|15.9143|24.7097|36.3165|24.8128|31.7357|33.3658|33.3658|39.5602|37.6784|27.8812|19.1817|24.4724|24.8851|23.6883|30.4976|32.396|32.7421|36.0854|41.1202|39.7831|41.1862|40.204|44.4464|48.2679|51.3631|54.1198|60.6403|59.947|64.5938|64.5691|62.3406|60.8136|57.4709|57.3636|53.1624|48.2762|55.9522|54.2271|61.7711|62.4891|62.192|64.7342|72.567|76.0418|79.888|65.2459|70.9575|75.5548|76.438|76.3224|71.494|74.4488|82.62|81.8277|75.4145|81.0601|84.5184|83.9819|89.058|104.0715|100.052|89.5284|102.0494|96.6762|107.5216|113.4726|105.9616|118.4166|127.2233|124.6069|131.6556|133.5044|148.1796|143.3511|104.2944|126.2659|142.7073|138.663|139.6287|104.3191|137.103|155.3934|168.0051|210.4954|227.6797|232.2935|259.3411|217.6184|194.0915|170.1692|196.3212|191.9194|202.6632|197.1937|223.699|215.7172|201.6917|222.1767|228.665|239.53|
2025-03-15 10:16:46|usa_0349|KEY|total_return_price|0|0.7158|0.7441|0.8292|0.8433|0.8504|0.8292|0.9|1.0205|1.1394|1.3761|1.3751|1.5941|1.9641|2.0454|1.7738|1.7204|1.9976|2.0781|2.3439|2.0516|2.1597|2.3681|2.3906|2.1856|2.3108|2.3176|2.5122|2.3427|2.2032|2.2879|1.8667|2.3521|2.9356|3.117|3.5218|3.7651|4.2002|4.5066|4.4114|5.0566|5.4983|5.6298|5.1736|4.8568|4.9508|5.3142|5.1342|4.2627|4.8801|5.4872|6.061|6.4806|6.9754|7.066|8.0986|9.3624|9.108|10.5218|12.0652|13.512|14.5312|13.7753|11.2581|12.567|12.0018|12.8132|10.3837|8.9869|7.8435|7.3742|10.7429|12.0316|11.2154|11.4607|10.7905|10.965|12.1509|12.5853|11.6408|11.8536|10.7748|12.2101|12.4955|14.4852|15.1077|15.0404|16.0701|17.4006|16.8223|17.356|17.0502|17.5789|19.827|19.4096|20.5564|21.0768|20.9587|19.3973|18.4624|13.5932|12.93|6.5773|7.2734|5.2264|4.8654|3.2459|4.0326|3.4491|4.8232|4.792|4.9671|5.5297|5.5546|5.2293|3.7404|4.8724|5.4057|4.9554|5.6294|5.456|6.4884|7.2292|7.4983|8.8649|9.4465|9.5528|8.9288|9.3552|9.5743|10.2073|8.8894|9.0641|7.6402|7.6976|8.5404|12.8836|12.5942|13.3443|13.4739|14.5245|14.1488|14.2251|14.5964|10.9501|11.7832|13.4175|13.6435|15.6281|8.0987|9.6631|9.6039|13.3618|16.4195|17.1061|18.0696|19.4977|19.012|14.7817|13.8906|15.269|11.0983|8.3603|9.9225|13.5092|15.0483|13.7199|16.3703|16.9331|15.68|
2025-03-20 12:00:44|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|215.24|
2025-03-20 12:00:48|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|115.41|
2025-03-20 12:00:53|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|387.82|
2025-03-20 12:00:58|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|162.99|
2025-03-20 12:01:03|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|525.27|
2025-03-20 12:01:07|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949|72.76|
2025-03-20 12:01:13|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|205.57|
2025-03-20 12:01:18|usa_0007|JPM|total_return_price|0|2.541|2.5064|2.1847|2.3236|2.3963|1.9012|2.4161|2.7329|2.9706|3.2676|2.6537|3.6461|4.4478|4.2253|3.6271|3.5831|3.7644|3.6693|3.3897|1.9553|2.0095|2.9426|3.1405|3.1059|3.7|3.7434|4.3437|3.2426|2.6015|2.9077|1.8216|1.2877|2.111|2.6241|3.1449|2.6733|4.1575|4.7513|4.2148|5.0289|5.2997|5.408|5.9979|5.3986|4.9454|5.2858|4.8656|5.0481|5.3734|6.7256|8.7577|8.5223|10.3145|10.4127|11.9068|13.3749|14.1369|14.7124|18.0009|16.7913|20.8003|23.411|13.4362|22.3184|25.7101|27.4677|24.049|24.9249|28.1311|22.4095|22.6275|22.4135|22.3104|22.344|17.2366|18.5271|18.3418|17.6214|9.9734|12.8256|12.8527|18.7919|19.064|20.5947|23.7413|22.1196|22.8679|22.6443|20.2604|20.8893|20.2623|23.9406|25.3311|25.759|29.0361|30.0788|30.3422|30.6011|29.1655|28.01|27.8028|22.3909|30.818|20.9677|17.8915|23.001|29.592|28.1741|30.2929|24.8104|25.8283|28.8242|31.3608|28.0016|20.7276|23.083|32.1503|25.1468|28.7274|31.4339|34.1627|38.237|37.7132|42.9816|44.9124|42.8951|45.1591|47.2294|46.0141|51.8098|46.9228|51.1837|46.2128|48.8504|52.7563|68.8607|70.4854|73.7635|77.5044|87.2869|90.2276|85.927|93.5576|81.5052|85.2057|94.8225|100.5248|120.0222|78.0127|82.3517|85.1079|113.3792|136.8066|140.6045|148.8246|144.8371|125.4344|104.3858|97.725|126.5279|123.8601|139.3262|139.8779|165.2792|195.8235|198.8931|208.4989|238.4783|239.11|
2025-03-20 12:01:23|usa_0008|PG|total_return_price|0|1.3953|1.2661|1.2776|1.3063|1.1082|1.203|1.2833|1.3092|1.2747|1.292|1.2948|1.602|1.7077|1.8755|1.6|1.8206|2.211|2.3735|2.4638|2.0995|1.9311|1.9392|2.0207|2.2166|2.3787|2.8113|3.1345|3.6978|3.5893|4.6454|3.9053|4.6733|4.6214|4.225|4.6639|5.1898|5.6838|5.1416|5.5491|6.0597|5.6671|5.9424|5.4619|6.5932|6.2224|6.2441|7.0205|7.3416|7.8895|8.5618|9.2261|9.9956|10.2531|11.0162|11.9161|13.2155|14.1479|17.4806|17.1517|19.8912|21.095|22.837|17.8484|23.056|24.8116|22.679|23.908|28.0327|14.4322|14.758|17.3777|20.443|16.3961|16.8142|19.2896|21.0849|24.1218|24.3118|24.4575|23.6233|24.5954|24.7441|25.8868|27.9888|29.5261|30.8633|30.7595|31.4535|30.4015|30.4148|34.4595|33.7144|33.7298|32.7223|36.6809|38.2265|37.7463|36.7709|42.5068|44.5884|42.7687|37.3293|43.048|38.4308|29.4791|32.2658|36.8645|38.8836|40.8681|39.041|39.3399|42.5243|41.0214|42.6844|42.77|45.5279|46.2354|42.4918|48.5355|47.8969|54.8072|55.1594|54.5617|59.2217|59.0756|58.0623|62.3611|68.3546|61.9254|59.6047|55.2539|61.5394|64.3427|66.7293|71.2868|67.2984|72.4863|70.8461|74.5395|75.8406|65.9388|65.525|70.4991|78.548|89.6169|95.1067|108.5816|109.7319|97.2155|106.3777|124.4351|125.2608|122.656|122.9848|128.2249|150.9659|141.7784|134.167|118.5659|143.3459|141.5142|145.3209|140.5695|142.1159|158.345|161.9895|171.145|166.6344|168.57|
2025-03-20 12:01:28|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985|26.21|
2025-03-20 12:01:34|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|215.24|
2025-03-20 12:01:33|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|164.05|
2025-03-20 12:01:38|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|115.41|
2025-03-20 12:01:39|usa_0011|VZ|total_return_price|0|||1.0356|1.02|1.1001|1.061|1.1998|1.2564|1.2994|1.4479|1.3444|1.6954|2.0105|2.2814|2.1443|2.2802|2.3147|2.3715|2.7038|2.3295|2.4091|2.6594|2.7068|2.7168|2.9125|3.3962|3.9264|4.4334|3.8017|4.0529|3.9093|4.4961|4.3623|4.0671|3.9745|4.2815|3.7364|4.0778|4.5405|4.8458|5.37|5.7704|6.275|5.9013|5.2206|5.7352|5.5038|5.2422|5.6576|6.0796|6.7557|7.4553|6.976|7.2811|6.9283|7.5898|7.209|9.1261|9.7854|11.1833|12.6859|11.4178|12.2333|13.751|13.2653|16.9154|17.5367|16.144|16.1442|13.512|12.9886|13.558|13.4401|14.7121|14.9985|13.2584|12.9888|11.246|7.8949|11.2979|10.4086|11.7578|9.7728|10.7047|11.281|11.3012|12.4451|12.9365|11.4589|11.2942|10.8256|10.1156|11.6038|11.5605|12.9924|13.6861|14.0994|15.4843|16.8276|16.7732|14.1437|13.9073|12.7728|13.727|12.4199|12.829|12.8503|14.3053|13.6015|12.4894|15.8197|17.6242|19.2325|18.8178|18.8434|20.8295|20.1064|23.6809|24.5566|23.574|27.0897|28.037|26.2593|27.9595|27.3604|28.456|29.3855|27.8064|29.248|28.3496|26.7758|28.813|34.1274|35.6101|33.4831|34.7768|32.0996|29.7571|33.4074|36.1582|33.0395|35.1972|37.785|40.2284|42.7519|41.7311|44.5541|45.7934|40.49|41.9918|45.8216|45.733|45.7502|44.5561|43.4319|42.2796|41.949|42.3015|32.0472|33.8141|33.9007|32.9549|29.233|34.7302|39.3065|39.2576|43.4508|39.2942|43.94|
2025-03-20 12:01:42|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|387.82|
2025-03-20 12:01:44|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|100.29|
2025-03-20 12:01:46|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|162.99|
2025-03-20 12:01:49|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|525.27|
2025-03-20 12:01:49|usa_0013|T|total_return_price|0||||||0.3151|0.3352|0.367|0.3877|0.4357|0.4046|0.4435|0.4932|0.5949|0.5878|0.6347|0.6748|0.6854|0.7891|0.6291|0.6785|0.7589|0.7897|0.806|0.9144|1.0596|1.2017|1.3702|1.2286|1.1903|1.1771|1.2797|1.3041|1.2644|1.3439|1.5807|1.4269|1.5396|1.7559|1.9243|2.0585|2.0686|2.3249|2.2697|2.2352|2.4398|2.4127|2.3213|2.4462|2.8108|3.2848|3.4537|3.2043|3.0336|2.9992|3.2705|3.3823|3.9863|3.9963|4.8087|5.7398|5.3326|5.9623|7.2526|6.4197|7.9414|7.0794|6.7588|5.8826|6.1894|7.0678|6.8109|6.409|5.797|6.8752|5.758|5.5509|4.5657|3.0432|4.1756|3.1267|4.0641|3.6086|4.3238|4.1331|4.1522|4.5208|4.5589|4.2625|4.3501|4.4696|4.6495|5.2259|5.4793|6.4995|7.2336|8.0903|8.6184|8.8887|8.83|8.2428|7.3505|6.1921|6.4536|5.818|5.8545|6.5113|6.8952|6.4834|6.2005|7.5019|7.8554|8.3429|8.7228|8.0655|8.7276|9.1896|10.6905|11.4894|10.432|11.5488|11.3203|10.9981|11.6379|11.8142|12.12|12.2868|11.9171|11.8024|13.0856|12.2151|13.1471|15.2461|17.096|16.3065|17.3541|17.2163|15.8819|16.7738|16.9278|15.7951|14.4962|15.4735|13.4116|15.0622|16.4378|18.9354|19.915|15.1193|16.047|15.4843|16.0029|17.2403|16.7651|16.1179|15.0597|14.858|17.7143|13.1369|16.0455|17.0195|14.3015|13.7073|15.6055|16.6346|18.3571|21.4498|22.4851|26.84|
2025-03-20 12:01:53|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949|72.76|
2025-03-20 12:01:55|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|94.02|
2025-03-20 12:01:57|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|205.57|
2025-03-20 12:02:00|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|42.21|
2025-03-20 12:02:02|usa_0007|JPM|total_return_price|0|2.541|2.5064|2.1847|2.3236|2.3963|1.9012|2.4161|2.7329|2.9706|3.2676|2.6537|3.6461|4.4478|4.2253|3.6271|3.5831|3.7644|3.6693|3.3897|1.9553|2.0095|2.9426|3.1405|3.1059|3.7|3.7434|4.3437|3.2426|2.6015|2.9077|1.8216|1.2877|2.111|2.6241|3.1449|2.6733|4.1575|4.7513|4.2148|5.0289|5.2997|5.408|5.9979|5.3986|4.9454|5.2858|4.8656|5.0481|5.3734|6.7256|8.7577|8.5223|10.3145|10.4127|11.9068|13.3749|14.1369|14.7124|18.0009|16.7913|20.8003|23.411|13.4362|22.3184|25.7101|27.4677|24.049|24.9249|28.1311|22.4095|22.6275|22.4135|22.3104|22.344|17.2366|18.5271|18.3418|17.6214|9.9734|12.8256|12.8527|18.7919|19.064|20.5947|23.7413|22.1196|22.8679|22.6443|20.2604|20.8893|20.2623|23.9406|25.3311|25.759|29.0361|30.0788|30.3422|30.6011|29.1655|28.01|27.8028|22.3909|30.818|20.9677|17.8915|23.001|29.592|28.1741|30.2929|24.8104|25.8283|28.8242|31.3608|28.0016|20.7276|23.083|32.1503|25.1468|28.7274|31.4339|34.1627|38.237|37.7132|42.9816|44.9124|42.8951|45.1591|47.2294|46.0141|51.8098|46.9228|51.1837|46.2128|48.8504|52.7563|68.8607|70.4854|73.7635|77.5044|87.2869|90.2276|85.927|93.5576|81.5052|85.2057|94.8225|100.5248|120.0222|78.0127|82.3517|85.1079|113.3792|136.8066|140.6045|148.8246|144.8371|125.4344|104.3858|97.725|126.5279|123.8601|139.3262|139.8779|165.2792|195.8235|198.8931|208.4989|238.4783|239.11|
2025-03-20 12:02:06|usa_0008|PG|total_return_price|0|1.3953|1.2661|1.2776|1.3063|1.1082|1.203|1.2833|1.3092|1.2747|1.292|1.2948|1.602|1.7077|1.8755|1.6|1.8206|2.211|2.3735|2.4638|2.0995|1.9311|1.9392|2.0207|2.2166|2.3787|2.8113|3.1345|3.6978|3.5893|4.6454|3.9053|4.6733|4.6214|4.225|4.6639|5.1898|5.6838|5.1416|5.5491|6.0597|5.6671|5.9424|5.4619|6.5932|6.2224|6.2441|7.0205|7.3416|7.8895|8.5618|9.2261|9.9956|10.2531|11.0162|11.9161|13.2155|14.1479|17.4806|17.1517|19.8912|21.095|22.837|17.8484|23.056|24.8116|22.679|23.908|28.0327|14.4322|14.758|17.3777|20.443|16.3961|16.8142|19.2896|21.0849|24.1218|24.3118|24.4575|23.6233|24.5954|24.7441|25.8868|27.9888|29.5261|30.8633|30.7595|31.4535|30.4015|30.4148|34.4595|33.7144|33.7298|32.7223|36.6809|38.2265|37.7463|36.7709|42.5068|44.5884|42.7687|37.3293|43.048|38.4308|29.4791|32.2658|36.8645|38.8836|40.8681|39.041|39.3399|42.5243|41.0214|42.6844|42.77|45.5279|46.2354|42.4918|48.5355|47.8969|54.8072|55.1594|54.5617|59.2217|59.0756|58.0623|62.3611|68.3546|61.9254|59.6047|55.2539|61.5394|64.3427|66.7293|71.2868|67.2984|72.4863|70.8461|74.5395|75.8406|65.9388|65.525|70.4991|78.548|89.6169|95.1067|108.5816|109.7319|97.2155|106.3777|124.4351|125.2608|122.656|122.9848|128.2249|150.9659|141.7784|134.167|118.5659|143.3459|141.5142|145.3209|140.5695|142.1159|158.345|161.9895|171.145|166.6344|168.57|
2025-03-20 12:02:06|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|69.28|
2025-03-20 12:02:11|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:02:10|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985|26.21|
2025-03-20 12:02:12|usa_0018|C|total_return_price|0|||||||||||||||9.0874|8.3377|10.1801|10.6003|13.0082|9.1437|10.5862|11.2852|9.619|8.9771|8.9517|9.242|11.6093|11.8866|11.4867|14.2737|8.6015|9.6495|12.9202|11.7951|15.1514|16.8646|17.2913|16.5721|18.9849|21.0907|30.298|34.691|42.0998|34.3734|31.2614|28.7056|29.3914|29.0628|34.8621|47.2405|57.9562|55.2722|65.9747|68.4597|75.2044|114.2565|120.3505|134.3376|149.5175|141.4184|159.2263|167.7078|104.6294|139.8867|181.1128|202.5939|188.2201|238.3318|255.1328|259.8288|311.7589|295.2587|260.7401|307.1527|236.168|295.4027|290.7643|228.4621|175.7536|209.61|206.3632|257.6946|276.1482|296.716|318.6213|289.6302|276.6831|304.9192|286.9555|297.9791|296.3401|319.0172|313.7902|323.8907|336.8103|381.4308|355.0514|358.2685|329.7984|210.757|155.1234|122.9325|153.0418|50.6971|19.1608|22.4931|36.6555|25.0681|30.6724|28.4761|29.6122|35.8224|33.4746|31.5436|19.4092|19.9425|27.7131|20.7893|24.8259|30.0237|33.5836|36.423|36.8401|39.582|36.1638|35.7914|39.386|41.1344|39.1738|42.0421|37.7893|39.4554|31.8705|32.3933|36.2227|45.7301|46.162|51.7478|56.5426|58.0895|52.9088|52.7024|56.8545|41.5419|49.9983|56.6364|56.2881|65.5617|34.7949|42.6613|36.3552|52.6431|62.6408|61.3424|61.3026|53.1333|47.3533|41.2024|37.7003|41.3947|43.3372|43.0181|38.8762|49.2526|61.1287|61.8743|61.623|69.9059|71.44|
2025-03-20 12:02:14|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|164.05|
2025-03-20 12:02:17|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382||
2025-03-20 12:02:19|usa_0011|VZ|total_return_price|0|||1.0356|1.02|1.1001|1.061|1.1998|1.2564|1.2994|1.4479|1.3444|1.6954|2.0105|2.2814|2.1443|2.2802|2.3147|2.3715|2.7038|2.3295|2.4091|2.6594|2.7068|2.7168|2.9125|3.3962|3.9264|4.4334|3.8017|4.0529|3.9093|4.4961|4.3623|4.0671|3.9745|4.2815|3.7364|4.0778|4.5405|4.8458|5.37|5.7704|6.275|5.9013|5.2206|5.7352|5.5038|5.2422|5.6576|6.0796|6.7557|7.4553|6.976|7.2811|6.9283|7.5898|7.209|9.1261|9.7854|11.1833|12.6859|11.4178|12.2333|13.751|13.2653|16.9154|17.5367|16.144|16.1442|13.512|12.9886|13.558|13.4401|14.7121|14.9985|13.2584|12.9888|11.246|7.8949|11.2979|10.4086|11.7578|9.7728|10.7047|11.281|11.3012|12.4451|12.9365|11.4589|11.2942|10.8256|10.1156|11.6038|11.5605|12.9924|13.6861|14.0994|15.4843|16.8276|16.7732|14.1437|13.9073|12.7728|13.727|12.4199|12.829|12.8503|14.3053|13.6015|12.4894|15.8197|17.6242|19.2325|18.8178|18.8434|20.8295|20.1064|23.6809|24.5566|23.574|27.0897|28.037|26.2593|27.9595|27.3604|28.456|29.3855|27.8064|29.248|28.3496|26.7758|28.813|34.1274|35.6101|33.4831|34.7768|32.0996|29.7571|33.4074|36.1582|33.0395|35.1972|37.785|40.2284|42.7519|41.7311|44.5541|45.7934|40.49|41.9918|45.8216|45.733|45.7502|44.5561|43.4319|42.2796|41.949|42.3015|32.0472|33.8141|33.9007|32.9549|29.233|34.7302|39.3065|39.2576|43.4508|39.2942|43.94|
2025-03-20 12:02:23|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|100.29|
2025-03-20 12:02:22|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|24.12|
2025-03-20 12:02:27|usa_0013|T|total_return_price|0||||||0.3151|0.3352|0.367|0.3877|0.4357|0.4046|0.4435|0.4932|0.5949|0.5878|0.6347|0.6748|0.6854|0.7891|0.6291|0.6785|0.7589|0.7897|0.806|0.9144|1.0596|1.2017|1.3702|1.2286|1.1903|1.1771|1.2797|1.3041|1.2644|1.3439|1.5807|1.4269|1.5396|1.7559|1.9243|2.0585|2.0686|2.3249|2.2697|2.2352|2.4398|2.4127|2.3213|2.4462|2.8108|3.2848|3.4537|3.2043|3.0336|2.9992|3.2705|3.3823|3.9863|3.9963|4.8087|5.7398|5.3326|5.9623|7.2526|6.4197|7.9414|7.0794|6.7588|5.8826|6.1894|7.0678|6.8109|6.409|5.797|6.8752|5.758|5.5509|4.5657|3.0432|4.1756|3.1267|4.0641|3.6086|4.3238|4.1331|4.1522|4.5208|4.5589|4.2625|4.3501|4.4696|4.6495|5.2259|5.4793|6.4995|7.2336|8.0903|8.6184|8.8887|8.83|8.2428|7.3505|6.1921|6.4536|5.818|5.8545|6.5113|6.8952|6.4834|6.2005|7.5019|7.8554|8.3429|8.7228|8.0655|8.7276|9.1896|10.6905|11.4894|10.432|11.5488|11.3203|10.9981|11.6379|11.8142|12.12|12.2868|11.9171|11.8024|13.0856|12.2151|13.1471|15.2461|17.096|16.3065|17.3541|17.2163|15.8819|16.7738|16.9278|15.7951|14.4962|15.4735|13.4116|15.0622|16.4378|18.9354|19.915|15.1193|16.047|15.4843|16.0029|17.2403|16.7651|16.1179|15.0597|14.858|17.7143|13.1369|16.0455|17.0195|14.3015|13.7073|15.6055|16.6346|18.3571|21.4498|22.4851|26.84|
2025-03-20 12:02:27|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|107.51|
2025-03-20 12:02:31|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|94.02|
2025-03-20 12:02:32|usa_0022|CMCSA|total_return_price|0|0.1932|0.2427|0.2118|0.2303|0.1809|0.2226|0.2614|0.2954|0.3727|0.4518|0.4132|0.4936|0.5686|0.6158|0.5621|0.5688|0.7261|0.7808|0.8184|0.8187|0.8325|0.8306|0.7939|0.8384|1.0582|1.1903|1.3666|1.2613|1.0086|1.0195|0.7093|0.9949|1.2051|1.0928|1.2184|1.2774|1.0979|1.3384|1.2255|1.486|1.7946|1.6909|2.394|2.7996|2.095|2.0833|1.7675|1.7843|1.8088|2.117|2.3161|2.0565|2.0294|2.1491|1.8035|2.0674|1.9233|2.4623|3.0136|3.7517|4.0854|4.6816|5.4913|6.7648|7.2457|8.4386|8.5123|11.281|9.6904|9.1603|9.5874|9.7346|9.7052|10.1205|8.3768|8.4828|7.882|5.7023|5.0261|5.5539|6.7368|7.1114|7.2622|7.7264|6.7768|6.6213|6.6543|7.8419|7.9597|7.2269|6.9229|6.1076|6.1642|7.7147|8.6949|9.9744|9.172|9.939|8.5464|6.454|6.8583|6.7271|6.985|6.0269|4.887|5.2051|6.1059|6.1258|6.8801|6.3786|6.6749|8.1543|9.2146|9.488|7.868|9.008|11.4016|12.2766|13.7262|14.4755|16.2656|16.2519|17.7215|20.4893|19.8203|21.3508|21.4797|23.1692|22.7446|24.322|23.0036|22.9192|24.9182|26.7136|27.3|28.6459|31.189|32.5603|32.1922|33.6452|28.8189|27.8296|30.2099|29.3683|34.4829|36.6577|39.2784|39.366|30.4351|34.7123|41.1952|46.8984|48.6504|51.5018|50.7344|45.8565|42.8697|36.132|27.1891|32.7058|35.7313|39.4632|42.409|42.2156|42.012|38.2317|41.1138|37.2171|36.09|
2025-03-20 12:02:35|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|42.21|
2025-03-20 12:02:38|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|163.89|
2025-03-20 12:02:41|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|166.28|
2025-03-20 12:02:40|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|69.28|
2025-03-20 12:02:45|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:02:43|usa_0025|IBM|total_return_price|0|8.3897|9.915|10.4613|10.0593|9.3997|8.7195|10.2449|10.1521|10.4716|10.2036|10.214|12.8215|12.5852|12.2632|11.3585|10.2276|12.9051|14.066|13.1434|10.1671|9.5751|11.4486|10.4659|11.1607|10.0827|10.4555|10.3249|9.0097|10.2908|11.5275|10.5598|11.3501|11.5534|9.9759|10.7787|9.3782|8.9226|10.6025|8.87|5.6381|5.7578|5.6527|4.8369|6.5405|6.3533|6.8642|8.1687|8.6542|9.7041|11.3748|11.224|10.8817|13.264|11.8578|14.9771|18.2581|16.5816|21.8469|25.7273|25.4302|25.3164|28.0369|31.3133|45.2662|43.489|63.4991|59.6912|53.1876|58.1764|54.0847|55.5999|42.0647|47.6543|56.059|45.5649|60.1681|51.8032|35.9377|29.172|38.8473|39.3935|41.5173|44.5446|46.8272|46.4815|44.7634|43.5828|50.211|46.6367|37.974|41.1583|42.28|42.5305|39.7667|42.5942|50.6723|49.3201|55.2949|62.1174|57.2142|61.1842|63.2552|62.6719|45.3604|52.5191|56.9103|65.5074|72.0276|70.9|68.6294|74.941|82.373|91.9069|97.1391|99.4705|105.0359|119.671|112.6668|120.039|111.3466|124.5362|112.1282|109.2177|111.2494|114.8229|108.7893|114.6322|97.579|98.3326|100.4458|90.3002|86.5642|96.2826|97.4678|102.9306|108.5792|114.8536|102.4964|97.7361|104.4365|105.5204|97.1949|106.3934|81.0469|101.8324|100.7613|107.5675|100.3764|83.979|92.7128|94.6849|99.4494|106.7536|118.8066|113.9563|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752|252.29|
2025-03-20 12:02:45|usa_0018|C|total_return_price|0|||||||||||||||9.0874|8.3377|10.1801|10.6003|13.0082|9.1437|10.5862|11.2852|9.619|8.9771|8.9517|9.242|11.6093|11.8866|11.4867|14.2737|8.6015|9.6495|12.9202|11.7951|15.1514|16.8646|17.2913|16.5721|18.9849|21.0907|30.298|34.691|42.0998|34.3734|31.2614|28.7056|29.3914|29.0628|34.8621|47.2405|57.9562|55.2722|65.9747|68.4597|75.2044|114.2565|120.3505|134.3376|149.5175|141.4184|159.2263|167.7078|104.6294|139.8867|181.1128|202.5939|188.2201|238.3318|255.1328|259.8288|311.7589|295.2587|260.7401|307.1527|236.168|295.4027|290.7643|228.4621|175.7536|209.61|206.3632|257.6946|276.1482|296.716|318.6213|289.6302|276.6831|304.9192|286.9555|297.9791|296.3401|319.0172|313.7902|323.8907|336.8103|381.4308|355.0514|358.2685|329.7984|210.757|155.1234|122.9325|153.0418|50.6971|19.1608|22.4931|36.6555|25.0681|30.6724|28.4761|29.6122|35.8224|33.4746|31.5436|19.4092|19.9425|27.7131|20.7893|24.8259|30.0237|33.5836|36.423|36.8401|39.582|36.1638|35.7914|39.386|41.1344|39.1738|42.0421|37.7893|39.4554|31.8705|32.3933|36.2227|45.7301|46.162|51.7478|56.5426|58.0895|52.9088|52.7024|56.8545|41.5419|49.9983|56.6364|56.2881|65.5617|34.7949|42.6613|36.3552|52.6431|62.6408|61.3424|61.3026|53.1333|47.3533|41.2024|37.7003|41.3947|43.3372|43.0181|38.8762|49.2526|61.1287|61.8743|61.623|69.9059|71.44|
2025-03-20 12:02:48|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|148.11|
2025-03-20 12:02:49|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382||
2025-03-20 12:02:53|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|195.54|
2025-03-20 12:02:54|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|24.12|
2025-03-20 12:02:57|usa_0028|ORCL|total_return_price|2||||||||||||0.0515|0.0583|0.041|0.0533|0.0955|0.1351|0.1327|0.1079|0.15|0.1661|0.1835|0.171|0.2231|0.3024|0.3718|0.4759|0.4437|0.3917|0.2305|0.1562|0.1785|0.1488|0.2231|0.2677|0.3967|0.295|0.3471|0.4412|0.6495|0.828|1.0213|1.2543|1.3088|1.3584|1.693|1.636|1.8673|2.0673|2.3871|2.6994|3.0935|2.9559|3.1456|4.3725|3.5025|4.1941|5.1032|4.459|3.2961|3.1623|2.6687|4.5845|7.4791|4.9819|7.3536|13.6279|29.8158|28.8872|36.5169|21.2827|15.2593|12.2877|9.8061|11.2678|13.3479|6.3607|7.7019|9.7579|9.6053|10.4486|10.304|9.6535|10.3362|9.1556|8.0071|10.2318|10.4004|10.2799|10.4325|10.1193|9.9748|11.4204|12.5769|15.2994|13.1953|15.5645|16.2873|16.207|15.0987|18.3433|17.6124|12.9222|12.4805|15.774|17.661|17.8654|19.9852|18.3339|17.783|22.0565|26.8747|28.003|23.011|25.7513|24.0841|21.8356|26.1628|26.6489|28.6785|28.2932|26.7871|29.7784|33.1068|35.6762|35.3628|36.2239|37.5298|37.3778|31.9962|33.7516|31.9862|35.0908|36.1135|35.3475|37.605|40.2499|44.7989|43.8407|45.4557|42.0857|43.9329|44.2732|47.5205|46.3324|47.8622|51.8434|45.878|50.1128|53.5535|54.2403|60.8529|74.5975|84.7524|86.5835|72.7593|69.15|71.6129|80.6013|85.1616|103.6591|118.2114|114.5245|110.4867|116.312|140.6274|184.3868|166.06||
2025-03-20 12:02:58|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|107.51|
2025-03-20 12:03:02|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0535|0.0547|0.0587|0.0679|0.1347|0.1369|0.1807|0.2244|0.3458|0.336|0.4913|0.5523|0.8147|0.7594|0.9551|0.9436|1.3347|1.1162|0.7733|1.1095|1.2294|1.4682|2.0527|2.8536|3.0653|3.8201|3.8109|4.5565|5.1364|3.8109|5.8591|6.0409|6.966|8.0913|10.5767|10.4489|18.485|18.8992|20.5872|24.5224|36.4522|45.5238|43.3698|35.7066|24.8123|11.2538|12.7384|11.2074|13.1228|9.7095|8.7419|7.4097|8.8612|9.9415|12.9173|13.8717|17.0397|13.8585|13.8651|12.7318|11.9563|11.446|12.692|11.5653|12.3076|13.885|11.8503|15.9926|17.6429|17.7224|19.1606|21.9111|16.2378|16.9933|14.5742|11.7774|9.9216|12.8047|14.5875|15.1177|14.8924|17.8483|15.29|15.1509|14.0175|11.6524|10.6618|12.42|13.2111|13.6055|10.8173|11.7139|14.158|14.5153|17.8805|15.8785|15.5388|16.53|18.1841|17.7708|19.2786|21.2424|21.1017|21.5937|17.9452|20.9258|23.4516|23.7616|23.9969|26.8456|25.0127|27.3947|33.5714|36.0816|34.7208|37.8155|39.3911|46.8996|46.7317|40.3797|39.3581|36.6285|41.0286|31.5608|39.5094|45.4429|49.7686|50.6477|50.6731|44.8889|41.9547|42.4004|45.7872|44.7852|49.6994|50.1449|48.6448|45.9148|47.7571|54.3993|60.6||
2025-03-20 12:03:02|usa_0022|CMCSA|total_return_price|0|0.1932|0.2427|0.2118|0.2303|0.1809|0.2226|0.2614|0.2954|0.3727|0.4518|0.4132|0.4936|0.5686|0.6158|0.5621|0.5688|0.7261|0.7808|0.8184|0.8187|0.8325|0.8306|0.7939|0.8384|1.0582|1.1903|1.3666|1.2613|1.0086|1.0195|0.7093|0.9949|1.2051|1.0928|1.2184|1.2774|1.0979|1.3384|1.2255|1.486|1.7946|1.6909|2.394|2.7996|2.095|2.0833|1.7675|1.7843|1.8088|2.117|2.3161|2.0565|2.0294|2.1491|1.8035|2.0674|1.9233|2.4623|3.0136|3.7517|4.0854|4.6816|5.4913|6.7648|7.2457|8.4386|8.5123|11.281|9.6904|9.1603|9.5874|9.7346|9.7052|10.1205|8.3768|8.4828|7.882|5.7023|5.0261|5.5539|6.7368|7.1114|7.2622|7.7264|6.7768|6.6213|6.6543|7.8419|7.9597|7.2269|6.9229|6.1076|6.1642|7.7147|8.6949|9.9744|9.172|9.939|8.5464|6.454|6.8583|6.7271|6.985|6.0269|4.887|5.2051|6.1059|6.1258|6.8801|6.3786|6.6749|8.1543|9.2146|9.488|7.868|9.008|11.4016|12.2766|13.7262|14.4755|16.2656|16.2519|17.7215|20.4893|19.8203|21.3508|21.4797|23.1692|22.7446|24.322|23.0036|22.9192|24.9182|26.7136|27.3|28.6459|31.189|32.5603|32.1922|33.6452|28.8189|27.8296|30.2099|29.3683|34.4829|36.6577|39.2784|39.366|30.4351|34.7123|41.1952|46.8984|48.6504|51.5018|50.7344|45.8565|42.8697|36.132|27.1891|32.7058|35.7313|39.4632|42.409|42.2156|42.012|38.2317|41.1138|37.2171|36.09|
2025-03-20 12:03:06|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|339.87|
2025-03-20 12:03:07|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|163.89|
2025-03-20 12:03:09|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|166.28|
2025-03-20 12:03:09|usa_0031|WMT|total_return_price|1|0.1914|0.2532|0.2424|0.2192|0.2192|0.2516|0.2609|0.2814|0.2903|0.307|0.3276|0.3995|0.5042|0.5794|0.5596|0.6054|0.7076|0.9318|0.6916|0.6863|0.6966|0.8264|0.7897|0.8506|0.9088|1.0933|1.0505|1.0803|1.2596|1.5946|1.3613|1.6813|2.0658|2.4317|2.3635|2.7555|2.6751|2.8635|3.1226|3.3434|2.7492|2.6111|2.7175|2.7334|2.6084|2.5872|2.4362|2.3758|2.4716|2.7762|2.2594|2.1332|2.5053|2.5235|2.7919|2.5076|2.9897|3.9833|3.7314|4.2431|5.3884|6.7364|7.3725|9.1982|9.8503|9.0579|12.1661|11.759|11.9082|11.827|9.7792|12.2568|11.1813|12.0976|11.141|12.9397|12.1373|10.6996|11.6664|10.4291|12.3092|12.2396|12.9255|11.828|12.5629|11.6828|11.9262|11.6182|10.4828|11.0094|10.5877|10.3505|10.1454|10.061|11.1838|10.8628|10.9674|10.5654|10.4477|11.7785|13.523|13.7299|13.1243|11.1286|11.9703|11.9105|11.9277|12.8927|13.0162|12.4937|13.298|13.8405|13.6665|13.189|14.295|15.561|15.0396|19.1306|19.3864|18.1764|20.3257|20.5055|20.315|19.8822|21.3582|19.8378|20.6985|23.1911|21.4278|19.8861|15.9218|18.6132|18.8951|20.7697|20.0665|19.2634|21.859|23.4132|25.7165|31.5637|26.3487|26.7455|30.2322|29.0483|31.3409|33.8175|36.1021|35.4074|37.7571|40.3724|43.4675|44.1735|44.1748|45.1851|47.5371|44.6588|49.0578|42.4971|46.005|46.678|49.1824|52.2764|53.6272|54.4325|58.848|68.2944|81.7693|98.16||
2025-03-20 12:03:12|usa_0025|IBM|total_return_price|0|8.3897|9.915|10.4613|10.0593|9.3997|8.7195|10.2449|10.1521|10.4716|10.2036|10.214|12.8215|12.5852|12.2632|11.3585|10.2276|12.9051|14.066|13.1434|10.1671|9.5751|11.4486|10.4659|11.1607|10.0827|10.4555|10.3249|9.0097|10.2908|11.5275|10.5598|11.3501|11.5534|9.9759|10.7787|9.3782|8.9226|10.6025|8.87|5.6381|5.7578|5.6527|4.8369|6.5405|6.3533|6.8642|8.1687|8.6542|9.7041|11.3748|11.224|10.8817|13.264|11.8578|14.9771|18.2581|16.5816|21.8469|25.7273|25.4302|25.3164|28.0369|31.3133|45.2662|43.489|63.4991|59.6912|53.1876|58.1764|54.0847|55.5999|42.0647|47.6543|56.059|45.5649|60.1681|51.8032|35.9377|29.172|38.8473|39.3935|41.5173|44.5446|46.8272|46.4815|44.7634|43.5828|50.211|46.6367|37.974|41.1583|42.28|42.5305|39.7667|42.5942|50.6723|49.3201|55.2949|62.1174|57.2142|61.1842|63.2552|62.6719|45.3604|52.5191|56.9103|65.5074|72.0276|70.9|68.6294|74.941|82.373|91.9069|97.1391|99.4705|105.0359|119.671|112.6668|120.039|111.3466|124.5362|112.1282|109.2177|111.2494|114.8229|108.7893|114.6322|97.579|98.3326|100.4458|90.3002|86.5642|96.2826|97.4678|102.9306|108.5792|114.8536|102.4964|97.7361|104.4365|105.5204|97.1949|106.3934|81.0469|101.8324|100.7613|107.5675|100.3764|83.979|92.7128|94.6849|99.4494|106.7536|118.8066|113.9563|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752|252.29|
2025-03-20 12:03:15|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.659|22.5338|23.5141|19.1175|16.6554|19.6598|23.3768|23.7991|25.7663|22.3649|28.1999|29.7261|33.5132|35.2728|33.9439|40.644|46.7863|47.3209|49.0423|47.0987|51.0657|50.0999|49.2328|48.4228|46.4046|52.9362|49.5943|49.7839|46.6385|50.2036|49.1313|54.5722|62.9347|64.853|64.5366|59.6073|74.8137|80.9885|75.3724|71.1876|68.7979|56.3606|57.7973|47.6713|64.4468|58.6328|56.5242|65.0384|53.6887|56.3899|59.5661|66.8085|73.6038|82.377|83.0726|78.5316|81.1895|86.7998|77.4961|89.8748|86.1295|86.6687|84.835|87.599|89.0463|97.7066|119.2952|122.8556|154.29|
2025-03-20 12:03:16|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|148.11|
2025-03-20 12:03:18|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|315.75|
2025-03-20 12:03:20|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|195.54|
2025-03-20 12:03:23|usa_0028|ORCL|total_return_price|2||||||||||||0.0515|0.0583|0.041|0.0533|0.0955|0.1351|0.1327|0.1079|0.15|0.1661|0.1835|0.171|0.2231|0.3024|0.3718|0.4759|0.4437|0.3917|0.2305|0.1562|0.1785|0.1488|0.2231|0.2677|0.3967|0.295|0.3471|0.4412|0.6495|0.828|1.0213|1.2543|1.3088|1.3584|1.693|1.636|1.8673|2.0673|2.3871|2.6994|3.0935|2.9559|3.1456|4.3725|3.5025|4.1941|5.1032|4.459|3.2961|3.1623|2.6687|4.5845|7.4791|4.9819|7.3536|13.6279|29.8158|28.8872|36.5169|21.2827|15.2593|12.2877|9.8061|11.2678|13.3479|6.3607|7.7019|9.7579|9.6053|10.4486|10.304|9.6535|10.3362|9.1556|8.0071|10.2318|10.4004|10.2799|10.4325|10.1193|9.9748|11.4204|12.5769|15.2994|13.1953|15.5645|16.2873|16.207|15.0987|18.3433|17.6124|12.9222|12.4805|15.774|17.661|17.8654|19.9852|18.3339|17.783|22.0565|26.8747|28.003|23.011|25.7513|24.0841|21.8356|26.1628|26.6489|28.6785|28.2932|26.7871|29.7784|33.1068|35.6762|35.3628|36.2239|37.5298|37.3778|31.9962|33.7516|31.9862|35.0908|36.1135|35.3475|37.605|40.2499|44.7989|43.8407|45.4557|42.0857|43.9329|44.2732|47.5205|46.3324|47.8622|51.8434|45.878|50.1128|53.5535|54.2403|60.8529|74.5975|84.7524|86.5835|72.7593|69.15|71.6129|80.6013|85.1616|103.6591|118.2114|114.5245|110.4867|116.312|140.6274|184.3868|166.06||
2025-03-20 12:03:23|usa_0034|CVS|total_return_price|0|2.3121|2.6099|2.1915|1.9787|2|2.0355|2.1773|2.1135|2.5177|2.7234|2.4042|2.8652|3.5879|4.085|3.3579|3.1469|4.2716|4.3358|4.4266|3.1754|3.9224|4.1824|4.1845|4.6014|5.1473|5.5816|6.3177|5.6894|6.0895|6.7827|4.9843|5.5296|7.0235|6.4866|6.3497|6.0436|6.7435|6.277|7.0226|7.4428|6.7902|6.6345|6.3142|5.8798|5.5706|5.7163|5.3074|4.6465|5.6729|5.272|5.369|4.8381|5.7604|6.4759|7.0753|6.6596|7.4436|8.2892|9.2185|10.4038|12.281|12.6864|14.2931|17.9657|15.5142|16.7436|13.3816|13.1126|12.3528|13.1718|15.2712|19.7887|19.3308|12.77|10.9994|9.824|11.4174|10.1939|8.4636|8.3539|7.9973|9.4218|10.4617|12.1864|11.9314|14.2392|14.287|15.3073|17.899|19.804|19.7864|18.0457|20.4315|21.0264|22.0262|21.2229|23.4758|25.1074|27.3433|27.4676|28.0381|27.4285|23.3735|20.0062|19.1919|22.3062|25.0729|22.642|25.7662|20.7124|22.2959|24.7047|24.472|26.891|24.1171|29.3839|32.4027|33.9251|35.2699|35.342|40.3699|42.1444|41.9824|53.1481|55.8171|56.4072|59.7789|72.5812|78.0579|79.5956|73.4523|74.687|79.5957|73.7677|68.869|61.37|61.4202|63.3586|64.4523|57.8398|49.939|52.0521|64.1594|53.7701|44.5958|45.4911|53.1262|63.0508|50.6939|55.9775|50.7098|59.8094|66.3185|74.0386|75.7547|92.6262|91.3611|84.0767|87.0388|85.5626|68.6992|64.4356|65.6124|74.8385|76.2834|57.0322|61.4066|44.3267|67.91|
2025-03-20 12:03:27|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0535|0.0547|0.0587|0.0679|0.1347|0.1369|0.1807|0.2244|0.3458|0.336|0.4913|0.5523|0.8147|0.7594|0.9551|0.9436|1.3347|1.1162|0.7733|1.1095|1.2294|1.4682|2.0527|2.8536|3.0653|3.8201|3.8109|4.5565|5.1364|3.8109|5.8591|6.0409|6.966|8.0913|10.5767|10.4489|18.485|18.8992|20.5872|24.5224|36.4522|45.5238|43.3698|35.7066|24.8123|11.2538|12.7384|11.2074|13.1228|9.7095|8.7419|7.4097|8.8612|9.9415|12.9173|13.8717|17.0397|13.8585|13.8651|12.7318|11.9563|11.446|12.692|11.5653|12.3076|13.885|11.8503|15.9926|17.6429|17.7224|19.1606|21.9111|16.2378|16.9933|14.5742|11.7774|9.9216|12.8047|14.5875|15.1177|14.8924|17.8483|15.29|15.1509|14.0175|11.6524|10.6618|12.42|13.2111|13.6055|10.8173|11.7139|14.158|14.5153|17.8805|15.8785|15.5388|16.53|18.1841|17.7708|19.2786|21.2424|21.1017|21.5937|17.9452|20.9258|23.4516|23.7616|23.9969|26.8456|25.0127|27.3947|33.5714|36.0816|34.7208|37.8155|39.3911|46.8996|46.7317|40.3797|39.3581|36.6285|41.0286|31.5608|39.5094|45.4429|49.7686|50.6477|50.6731|44.8889|41.9547|42.4004|45.7872|44.7852|49.6994|50.1449|48.6448|45.9148|47.7571|54.3993|60.6||
2025-03-20 12:03:31|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|339.87|
2025-03-20 12:03:29|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|503.2|
2025-03-20 12:03:34|usa_0031|WMT|total_return_price|1|0.1914|0.2532|0.2424|0.2192|0.2192|0.2516|0.2609|0.2814|0.2903|0.307|0.3276|0.3995|0.5042|0.5794|0.5596|0.6054|0.7076|0.9318|0.6916|0.6863|0.6966|0.8264|0.7897|0.8506|0.9088|1.0933|1.0505|1.0803|1.2596|1.5946|1.3613|1.6813|2.0658|2.4317|2.3635|2.7555|2.6751|2.8635|3.1226|3.3434|2.7492|2.6111|2.7175|2.7334|2.6084|2.5872|2.4362|2.3758|2.4716|2.7762|2.2594|2.1332|2.5053|2.5235|2.7919|2.5076|2.9897|3.9833|3.7314|4.2431|5.3884|6.7364|7.3725|9.1982|9.8503|9.0579|12.1661|11.759|11.9082|11.827|9.7792|12.2568|11.1813|12.0976|11.141|12.9397|12.1373|10.6996|11.6664|10.4291|12.3092|12.2396|12.9255|11.828|12.5629|11.6828|11.9262|11.6182|10.4828|11.0094|10.5877|10.3505|10.1454|10.061|11.1838|10.8628|10.9674|10.5654|10.4477|11.7785|13.523|13.7299|13.1243|11.1286|11.9703|11.9105|11.9277|12.8927|13.0162|12.4937|13.298|13.8405|13.6665|13.189|14.295|15.561|15.0396|19.1306|19.3864|18.1764|20.3257|20.5055|20.315|19.8822|21.3582|19.8378|20.6985|23.1911|21.4278|19.8861|15.9218|18.6132|18.8951|20.7697|20.0665|19.2634|21.859|23.4132|25.7165|31.5637|26.3487|26.7455|30.2322|29.0483|31.3409|33.8175|36.1021|35.4074|37.7571|40.3724|43.4675|44.1735|44.1748|45.1851|47.5371|44.6588|49.0578|42.4971|46.005|46.678|49.1824|52.2764|53.6272|54.4325|58.848|68.2944|81.7693|98.16||
2025-03-20 12:03:34|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4872|0.4528|0.3839|0.3543|0.4774|0.9646|1.1417|1.629|1.0433|0.9646|0.6299|0.9966|0.9444|1.289|1.3607|1.8061|1.6929|1.6339|2.0915|1.6732|1.5699|2.2195|2.003|2.5074|1.9882|2.1063|2.2121|1.8873|2.0399|4.8967|11.2992|14.8967|55.4726|47.2245|19.0552|22.441|25.8859|17.8347|18.4189|14.9733|15.9056|11.8552|8.6583|8.6992|11.4614|11.3551|11.354|13.1875|17.094|21.0358|23.1934|24.86|27.0431|23.4104|21.1481|28.7336|27.7165|32.6237|25.898|23.5691|24.5814|27.8322|28.3982|27.7613|25.9419|27.1167|29.442|28.5986|23.9609|26.1419|30.4876|30.4493|31.4343|28.6387|22.5344|31.1248|34.2656|38.0871|39.5998|34.0622|38.4624|48.0212|39.4551|44.4493|44.189|47.9947|44.0432|48.7908|54.0703|57.6956|58.2484|55.2946|55.2905|51.8792|47.1839|40.8199|38.3496|39.6041|41.8842|54.0119|51.812|45.9919|44.7277|42.455|52.8723|46.1543|47.2341|61.177|48.8599|49.5323|66.673|67.3879|78.5492|60.7064|82.4817|106.9886|139.0974|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|158.26|
2025-03-20 12:03:38|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.659|22.5338|23.5141|19.1175|16.6554|19.6598|23.3768|23.7991|25.7663|22.3649|28.1999|29.7261|33.5132|35.2728|33.9439|40.644|46.7863|47.3209|49.0423|47.0987|51.0657|50.0999|49.2328|48.4228|46.4046|52.9362|49.5943|49.7839|46.6385|50.2036|49.1313|54.5722|62.9347|64.853|64.5366|59.6073|74.8137|80.9885|75.3724|71.1876|68.7979|56.3606|57.7973|47.6713|64.4468|58.6328|56.5242|65.0384|53.6887|56.3899|59.5661|66.8085|73.6038|82.377|83.0726|78.5316|81.1895|86.7998|77.4961|89.8748|86.1295|86.6687|84.835|87.599|89.0463|97.7066|119.2952|122.8556|154.29|
2025-03-20 12:03:38|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.08|
2025-03-20 12:03:40|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|315.75|
2025-03-20 12:03:44|usa_0034|CVS|total_return_price|0|2.3121|2.6099|2.1915|1.9787|2|2.0355|2.1773|2.1135|2.5177|2.7234|2.4042|2.8652|3.5879|4.085|3.3579|3.1469|4.2716|4.3358|4.4266|3.1754|3.9224|4.1824|4.1845|4.6014|5.1473|5.5816|6.3177|5.6894|6.0895|6.7827|4.9843|5.5296|7.0235|6.4866|6.3497|6.0436|6.7435|6.277|7.0226|7.4428|6.7902|6.6345|6.3142|5.8798|5.5706|5.7163|5.3074|4.6465|5.6729|5.272|5.369|4.8381|5.7604|6.4759|7.0753|6.6596|7.4436|8.2892|9.2185|10.4038|12.281|12.6864|14.2931|17.9657|15.5142|16.7436|13.3816|13.1126|12.3528|13.1718|15.2712|19.7887|19.3308|12.77|10.9994|9.824|11.4174|10.1939|8.4636|8.3539|7.9973|9.4218|10.4617|12.1864|11.9314|14.2392|14.287|15.3073|17.899|19.804|19.7864|18.0457|20.4315|21.0264|22.0262|21.2229|23.4758|25.1074|27.3433|27.4676|28.0381|27.4285|23.3735|20.0062|19.1919|22.3062|25.0729|22.642|25.7662|20.7124|22.2959|24.7047|24.472|26.891|24.1171|29.3839|32.4027|33.9251|35.2699|35.342|40.3699|42.1444|41.9824|53.1481|55.8171|56.4072|59.7789|72.5812|78.0579|79.5956|73.4523|74.687|79.5957|73.7677|68.869|61.37|61.4202|63.3586|64.4523|57.8398|49.939|52.0521|64.1594|53.7701|44.5958|45.4911|53.1262|63.0508|50.6939|55.9775|50.7098|59.8094|66.3185|74.0386|75.7547|92.6262|91.3611|84.0767|87.0388|85.5626|68.6992|64.4356|65.6124|74.8385|76.2834|57.0322|61.4066|44.3267|67.91|
2025-03-20 12:03:43|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|172.62|
2025-03-20 12:03:48|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|503.2|
2025-03-20 12:03:48|usa_0039|MDT|total_return_price|1|0.3791|0.4453|0.4067|0.3747|0.2733|0.2281|0.2392|0.2657|0.2436|0.3307|0.3417|0.413|0.5732|0.6996|0.782|0.707|0.8009|0.9079|0.6855|0.8222|0.693|0.7275|0.7611|0.7502|0.8739|1.0252|1.0955|1.1845|1.1901|1.5066|1.5763|1.7355|2.0966|2.4059|2.98|3.2774|2.4857|2.9937|3.6834|3.4315|2.4976|2.3268|2.8463|3.2321|2.9017|3.4456|4.0485|4.6087|5.7815|6.385|9.0047|8.9184|8.3032|7.4562|10.0938|10.7554|10.8899|13.7392|13.7148|16.1168|16.6265|19.5888|20.5819|25.2553|22.8205|22.8845|22.0171|29.125|33.0877|32.5636|34.669|34.4987|28.5274|30.7591|25.8422|31.6297|28.7268|26.0084|28.8829|29|30.8628|33.3439|29.5502|31.9646|32.9854|32.2368|33.355|34.314|34.5073|35.3836|37.2345|37.1715|33.0534|33.3956|32.2544|35.4878|35.2215|33.7968|31.7115|31.1607|32.7059|35.6232|27.2966|22.8085|21.9332|24.4275|24.7609|29.8845|30.5798|26.0382|24.9786|27.3352|29.9537|26.0305|25.2753|28.2388|28.1405|29.2333|31.0196|34.978|35.2315|41.9177|43.7858|43.3566|45.2949|47.772|53.0005|55.7506|58.3615|61.7619|58.5573|60.4412|63.3327|70.4661|66.2842|61.8022|67.9099|68.9864|66.5453|71.3849|66.9826|75.8666|75.9046|75.1198|75.8904|87.589|94.0411|100.1641|85.2411|84.79|88.8851|98.8863|116.8712|117.8108|108.0661|93.9012|95.2559|85.0971|80.975|78.2812|85.8019|83.4444|67.6632|84.6493|78.2327|79.0078|88.4844|90.82||
2025-03-20 12:03:52|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4872|0.4528|0.3839|0.3543|0.4774|0.9646|1.1417|1.629|1.0433|0.9646|0.6299|0.9966|0.9444|1.289|1.3607|1.8061|1.6929|1.6339|2.0915|1.6732|1.5699|2.2195|2.003|2.5074|1.9882|2.1063|2.2121|1.8873|2.0399|4.8967|11.2992|14.8967|55.4726|47.2245|19.0552|22.441|25.8859|17.8347|18.4189|14.9733|15.9056|11.8552|8.6583|8.6992|11.4614|11.3551|11.354|13.1875|17.094|21.0358|23.1934|24.86|27.0431|23.4104|21.1481|28.7336|27.7165|32.6237|25.898|23.5691|24.5814|27.8322|28.3982|27.7613|25.9419|27.1167|29.442|28.5986|23.9609|26.1419|30.4876|30.4493|31.4343|28.6387|22.5344|31.1248|34.2656|38.0871|39.5998|34.0622|38.4624|48.0212|39.4551|44.4493|44.189|47.9947|44.0432|48.7908|54.0703|57.6956|58.2484|55.2946|55.2905|51.8792|47.1839|40.8199|38.3496|39.6041|41.8842|54.0119|51.812|45.9919|44.7277|42.455|52.8723|46.1543|47.2341|61.177|48.8599|49.5323|66.673|67.3879|78.5492|60.7064|82.4817|106.9886|139.0974|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|158.26|
2025-03-20 12:03:53|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|153.21|
2025-03-20 12:03:58|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:03:56|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.08|
2025-03-20 12:04:00|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.9113|32.1796|33.94|
2025-03-20 12:04:01|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|172.62|
2025-03-20 12:04:02|usa_0043|BMY|total_return_price|0|1.0237|1.1684|1.1827|1.2077|1.3614|1.3435|1.3185|1.4971|1.6436|1.7544|1.5436|1.9082|2.195|2.5126|2.1133|2.4551|3.0303|2.9991|3.0663|2.5274|2.5503|2.5394|2.7824|2.8989|3.011|3.1356|3.4919|3.7437|3.5599|4.3188|3.9354|4.6539|5.4354|5.4882|5.8864|6.3309|5.5205|4.8222|4.7203|4.9887|4.4865|4.4392|4.3904|4.5364|4.1253|4.3571|4.6618|4.8299|5.247|5.7563|6.2287|7.4165|7.46|7.9152|8.5505|9.7977|10.631|14.6899|15.0816|17.4061|19.1881|21.2995|19.3257|24.8955|24.1006|26.4824|25.463|24.2134|21.8796|22.1554|21.8248|28.377|22.89|20.2594|22.7263|20.9604|16.7328|10.6991|10.0168|9.9763|9.1058|11.8519|11.3182|12.8831|11.0423|11.2936|11.0406|11.9502|12.1449|12.0494|11.6056|11.2163|12.1584|12.9221|12.5893|13.4483|14.3366|16.4652|15.1691|14.0941|11.4538|11.1962|11.5425|13.2444|12.4867|11.7356|13.3958|15.2079|16.2741|15.3962|16.9298|16.5363|16.9213|18.7575|20.3249|23.0576|22.2992|23.9935|22.7397|22.1802|28.3376|31.0058|32.3617|37.697|36.8459|34.6466|36.8268|43.0425|47.031|48.7984|43.934|51.3307|47.9507|55.5023|40.6891|44.4056|41.5935|42.9276|49.4491|47.8288|49.6903|43.754|49.4382|41.6609|38.54|36.9568|41.691|53.2169|46.5376|49.4988|51.1403|53.4348|54.8065|58.01|52.1698|54.9736|65.4337|69.47|64.1379|65.4081|63.5067|59.0777|54.0944|48.3073|51.6489|40.0135|50.6086|55.9425|60.08|
2025-03-20 12:04:05|usa_0039|MDT|total_return_price|1|0.3791|0.4453|0.4067|0.3747|0.2733|0.2281|0.2392|0.2657|0.2436|0.3307|0.3417|0.413|0.5732|0.6996|0.782|0.707|0.8009|0.9079|0.6855|0.8222|0.693|0.7275|0.7611|0.7502|0.8739|1.0252|1.0955|1.1845|1.1901|1.5066|1.5763|1.7355|2.0966|2.4059|2.98|3.2774|2.4857|2.9937|3.6834|3.4315|2.4976|2.3268|2.8463|3.2321|2.9017|3.4456|4.0485|4.6087|5.7815|6.385|9.0047|8.9184|8.3032|7.4562|10.0938|10.7554|10.8899|13.7392|13.7148|16.1168|16.6265|19.5888|20.5819|25.2553|22.8205|22.8845|22.0171|29.125|33.0877|32.5636|34.669|34.4987|28.5274|30.7591|25.8422|31.6297|28.7268|26.0084|28.8829|29|30.8628|33.3439|29.5502|31.9646|32.9854|32.2368|33.355|34.314|34.5073|35.3836|37.2345|37.1715|33.0534|33.3956|32.2544|35.4878|35.2215|33.7968|31.7115|31.1607|32.7059|35.6232|27.2966|22.8085|21.9332|24.4275|24.7609|29.8845|30.5798|26.0382|24.9786|27.3352|29.9537|26.0305|25.2753|28.2388|28.1405|29.2333|31.0196|34.978|35.2315|41.9177|43.7858|43.3566|45.2949|47.772|53.0005|55.7506|58.3615|61.7619|58.5573|60.4412|63.3327|70.4661|66.2842|61.8022|67.9099|68.9864|66.5453|71.3849|66.9826|75.8666|75.9046|75.1198|75.8904|87.589|94.0411|100.1641|85.2411|84.79|88.8851|98.8863|116.8712|117.8108|108.0661|93.9012|95.2559|85.0971|80.975|78.2812|85.8019|83.4444|67.6632|84.6493|78.2327|79.0078|88.4844|90.82||
2025-03-20 12:04:07|usa_0044|MO|total_return_price|0|0.0029|0.0027|0.0031|0.0033|0.0031|0.0032|0.0036|0.0037|0.0043|0.0039|0.0034|0.0043|0.006|0.0079|0.0072|0.0082|0.0101|0.0111|0.0151|0.0113|0.0124|0.0122|0.0148|0.0164|0.0202|0.0241|0.0297|0.0311|0.0308|0.0374|0.0379|0.045|0.0609|0.0585|0.0685|0.0788|0.0768|0.0768|0.0915|0.0862|0.0748|0.0601|0.0603|0.077|0.074|0.08|0.1009|0.1011|0.1219|0.146|0.1739|0.1974|0.2001|0.2478|0.2273|0.2984|0.3131|0.3804|0.371|0.4206|0.4025|0.3981|0.4873|0.5873|0.4054|0.4848|0.4364|0.3219|0.3271|0.4447|0.534|0.8482|0.9589|1.0758|1.0237|1.0272|1.2388|1.0858|1.0236|1.1459|0.9173|1.485|1.5402|2.0236|2.1319|2.0888|2.0927|2.8663|3.2227|3.339|3.9965|4.242|4.2204|4.597|5.0167|5.879|6.2848|6.9094|7.1044|7.9723|7.859|7.3797|7.2328|5.6077|6.0839|6.3433|7.0217|7.8707|8.3682|8.3157|10.1286|10.5402|11.3115|11.6404|12.0021|13.4555|14.2004|16.0906|15.7519|15.0345|16.6598|17.1592|17.0769|19.3258|19.0918|21.6361|23.984|25.9898|26.6508|26.3376|29.608|31.9963|34.7541|38.5779|35.7093|38.5354|41.0283|43.1294|37.1217|42.1752|37.2003|34.3176|36.9103|30.7279|36.2392|30.3492|26.7199|33.1462|26.3878|27.3688|27.4857|29.7615|37.7797|35.8291|34.832|36.9592|41.4505|33.7813|33.3875|38.5753|38.4561|39.861|37.8296|37.1491|41.0649|43.8205|50.0664|52.29|57.95|
2025-03-20 12:04:10|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|153.21|
2025-03-20 12:04:14|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:15|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.9113|32.1796|33.94|
2025-03-20 12:04:13|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|141.43|
2025-03-20 12:04:17|usa_0043|BMY|total_return_price|0|1.0237|1.1684|1.1827|1.2077|1.3614|1.3435|1.3185|1.4971|1.6436|1.7544|1.5436|1.9082|2.195|2.5126|2.1133|2.4551|3.0303|2.9991|3.0663|2.5274|2.5503|2.5394|2.7824|2.8989|3.011|3.1356|3.4919|3.7437|3.5599|4.3188|3.9354|4.6539|5.4354|5.4882|5.8864|6.3309|5.5205|4.8222|4.7203|4.9887|4.4865|4.4392|4.3904|4.5364|4.1253|4.3571|4.6618|4.8299|5.247|5.7563|6.2287|7.4165|7.46|7.9152|8.5505|9.7977|10.631|14.6899|15.0816|17.4061|19.1881|21.2995|19.3257|24.8955|24.1006|26.4824|25.463|24.2134|21.8796|22.1554|21.8248|28.377|22.89|20.2594|22.7263|20.9604|16.7328|10.6991|10.0168|9.9763|9.1058|11.8519|11.3182|12.8831|11.0423|11.2936|11.0406|11.9502|12.1449|12.0494|11.6056|11.2163|12.1584|12.9221|12.5893|13.4483|14.3366|16.4652|15.1691|14.0941|11.4538|11.1962|11.5425|13.2444|12.4867|11.7356|13.3958|15.2079|16.2741|15.3962|16.9298|16.5363|16.9213|18.7575|20.3249|23.0576|22.2992|23.9935|22.7397|22.1802|28.3376|31.0058|32.3617|37.697|36.8459|34.6466|36.8268|43.0425|47.031|48.7984|43.934|51.3307|47.9507|55.5023|40.6891|44.4056|41.5935|42.9276|49.4491|47.8288|49.6903|43.754|49.4382|41.6609|38.54|36.9568|41.691|53.2169|46.5376|49.4988|51.1403|53.4348|54.8065|58.01|52.1698|54.9736|65.4337|69.47|64.1379|65.4081|63.5067|59.0777|54.0944|48.3073|51.6489|40.0135|50.6086|55.9425|60.08|
2025-03-20 12:04:17|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.39|
2025-03-20 12:04:21|usa_0044|MO|total_return_price|0|0.0029|0.0027|0.0031|0.0033|0.0031|0.0032|0.0036|0.0037|0.0043|0.0039|0.0034|0.0043|0.006|0.0079|0.0072|0.0082|0.0101|0.0111|0.0151|0.0113|0.0124|0.0122|0.0148|0.0164|0.0202|0.0241|0.0297|0.0311|0.0308|0.0374|0.0379|0.045|0.0609|0.0585|0.0685|0.0788|0.0768|0.0768|0.0915|0.0862|0.0748|0.0601|0.0603|0.077|0.074|0.08|0.1009|0.1011|0.1219|0.146|0.1739|0.1974|0.2001|0.2478|0.2273|0.2984|0.3131|0.3804|0.371|0.4206|0.4025|0.3981|0.4873|0.5873|0.4054|0.4848|0.4364|0.3219|0.3271|0.4447|0.534|0.8482|0.9589|1.0758|1.0237|1.0272|1.2388|1.0858|1.0236|1.1459|0.9173|1.485|1.5402|2.0236|2.1319|2.0888|2.0927|2.8663|3.2227|3.339|3.9965|4.242|4.2204|4.597|5.0167|5.879|6.2848|6.9094|7.1044|7.9723|7.859|7.3797|7.2328|5.6077|6.0839|6.3433|7.0217|7.8707|8.3682|8.3157|10.1286|10.5402|11.3115|11.6404|12.0021|13.4555|14.2004|16.0906|15.7519|15.0345|16.6598|17.1592|17.0769|19.3258|19.0918|21.6361|23.984|25.9898|26.6508|26.3376|29.608|31.9963|34.7541|38.5779|35.7093|38.5354|41.0283|43.1294|37.1217|42.1752|37.2003|34.3176|36.9103|30.7279|36.2392|30.3492|26.7199|33.1462|26.3878|27.3688|27.4857|29.7615|37.7797|35.8291|34.832|36.9592|41.4505|33.7813|33.3875|38.5753|38.4561|39.861|37.8296|37.1491|41.0649|43.8205|50.0664|52.29|57.95|
2025-03-20 12:04:23|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0676|24.0665|26.5705|28.9219|33.5173|33.0663|34.5885|37.5628|43.4382|38.6419|44.7196|35.3962|40.2297|39.0111|41.4156|44.9689|43.9286|46.8424|51.9045|61.294|71.4369|69.1473|67.8181|70.4797|68.9485|61.7286|50.9907|57.4809|70.7823|61.7322|80.7358|72.3238|88.3349|91.152|97.0206|93.7693|118.8228|144.8816|137.383|128.8742|149.7245|146.7521|124.097|144.8992|148.0221|174.0112|164.5732|191.4415|176.347|212.25|
2025-03-20 12:04:25|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|141.43|
2025-03-20 12:04:25|usa_0048|MCD|total_return_price|0|1.1683|1.1189|1.1089|1.2144|1.1861|1.1916|1.3183|1.3565|1.5612|1.8114|1.7207|2.1527|2.5717|2.9363|2.2802|2.4565|3.205|3.2221|3.2907|2.6906|2.6676|2.8379|2.9318|2.9793|3.1892|3.6411|3.713|4.3161|3.9819|4.4631|3.279|3.684|4.407|4.1805|4.4634|4.8592|5.11|5.908|5.713|6.2892|6.835|6.364|6.7335|7.4131|7.41|7.5386|6.9014|7.6695|8.9969|10.2966|10.0851|11.916|12.7582|12.3806|12.566|12.0547|12.5728|12.8765|12.7149|12.7696|16.0712|18.5073|16.0319|20.607|24.3972|22.2717|23.2082|21.7815|20.2957|17.7967|16.3108|18.491|14.4393|14.7167|14.7602|14.5179|15.2199|15.6038|9.6859|8.9423|8.0414|12.2678|13.0909|14.0232|16.1354|14.684|15.8304|18.4426|17.9133|15.9632|19.2652|19.7954|20.1711|19.725|22.9655|26.6592|27.0922|30.5261|32.7572|36.359|34.6559|35.1629|38.8249|39.4808|34.9653|37.1407|37.1948|41.0449|44.2311|44.0345|50.1834|52.1035|52.0711|58.1333|60.9559|70.1629|69.0853|62.8339|65.6318|63.6661|72.5323|72.5946|71.1187|72.3214|73.6892|76.3367|72.4633|72.248|75.7847|74.584|77.9794|94.2325|101.0061|97.4253|94.1194|100.0806|107.3523|127.6534|131.3619|145.1673|132.7264|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|306.92|
2025-03-20 12:04:31|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:29|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.39|
2025-03-20 12:04:32|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.198|4.2527|6.0232|8.9003|9.7566|14.9702|13.5666|19.4842|19.981|26.0964|16.3033|13.0325|15.4266|14.7629|19.0778|23.6061|23.3233|20.4272|20.6332|20.3489|23.3204|25.4028|31.358|34.6952|39.9779|39.7182|41.9715|45.8451|50.0742|54.6345|62.6715|74.8745|68.5561|69.5314|70.0531|81.6116|82.0795|89.3552|83.4081|91.7683|87.9156|90.3053|96.5329|99.6602|107.4422|117.6655|133.9326|145.4539|163.8632|194.1416|214.4187|169.1669|227.7482|256.1762|261.0066|289.9095|240.7873|298.8374|327.8554|324.3421|350.1282|369.9598|344.0788|344.0819|361.0459|312.2161|282.233|338.411|350.2078|370.8426|392.0585|416.4239|475.2497|450.5767|492.259|527.2529|536.09|
2025-03-20 12:04:33|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0676|24.0665|26.5705|28.9219|33.5173|33.0663|34.5885|37.5628|43.4382|38.6419|44.7196|35.3962|40.2297|39.0111|41.4156|44.9689|43.9286|46.8424|51.9045|61.294|71.4369|69.1473|67.8181|70.4797|68.9485|61.7286|50.9907|57.4809|70.7823|61.7322|80.7358|72.3238|88.3349|91.152|97.0206|93.7693|118.8228|144.8816|137.383|128.8742|149.7245|146.7521|124.097|144.8992|148.0221|174.0112|164.5732|191.4415|176.347|212.25|
2025-03-20 12:04:35|usa_0048|MCD|total_return_price|0|1.1683|1.1189|1.1089|1.2144|1.1861|1.1916|1.3183|1.3565|1.5612|1.8114|1.7207|2.1527|2.5717|2.9363|2.2802|2.4565|3.205|3.2221|3.2907|2.6906|2.6676|2.8379|2.9318|2.9793|3.1892|3.6411|3.713|4.3161|3.9819|4.4631|3.279|3.684|4.407|4.1805|4.4634|4.8592|5.11|5.908|5.713|6.2892|6.835|6.364|6.7335|7.4131|7.41|7.5386|6.9014|7.6695|8.9969|10.2966|10.0851|11.916|12.7582|12.3806|12.566|12.0547|12.5728|12.8765|12.7149|12.7696|16.0712|18.5073|16.0319|20.607|24.3972|22.2717|23.2082|21.7815|20.2957|17.7967|16.3108|18.491|14.4393|14.7167|14.7602|14.5179|15.2199|15.6038|9.6859|8.9423|8.0414|12.2678|13.0909|14.0232|16.1354|14.684|15.8304|18.4426|17.9133|15.9632|19.2652|19.7954|20.1711|19.725|22.9655|26.6592|27.0922|30.5261|32.7572|36.359|34.6559|35.1629|38.8249|39.4808|34.9653|37.1407|37.1948|41.0449|44.2311|44.0345|50.1834|52.1035|52.0711|58.1333|60.9559|70.1629|69.0853|62.8339|65.6318|63.6661|72.5323|72.5946|71.1187|72.3214|73.6892|76.3367|72.4633|72.248|75.7847|74.584|77.9794|94.2325|101.0061|97.4253|94.1194|100.0806|107.3523|127.6534|131.3619|145.1673|132.7264|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|306.92|
2025-03-20 12:04:39|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:35|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68||
2025-03-20 12:04:40|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.198|4.2527|6.0232|8.9003|9.7566|14.9702|13.5666|19.4842|19.981|26.0964|16.3033|13.0325|15.4266|14.7629|19.0778|23.6061|23.3233|20.4272|20.6332|20.3489|23.3204|25.4028|31.358|34.6952|39.9779|39.7182|41.9715|45.8451|50.0742|54.6345|62.6715|74.8745|68.5561|69.5314|70.0531|81.6116|82.0795|89.3552|83.4081|91.7683|87.9156|90.3053|96.5329|99.6602|107.4422|117.6655|133.9326|145.4539|163.8632|194.1416|214.4187|169.1669|227.7482|256.1762|261.0066|289.9095|240.7873|298.8374|327.8554|324.3421|350.1282|369.9598|344.0788|344.0819|361.0459|312.2161|282.233|338.411|350.2078|370.8426|392.0585|416.4239|475.2497|450.5767|492.259|527.2529|536.09|
2025-03-20 12:04:40|usa_0052|GS|total_return_price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|557.34||
2025-03-20 12:04:43|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68||
2025-03-20 12:04:44|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|101.33|
2025-03-20 12:04:47|usa_0052|GS|total_return_price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|557.34||
2025-03-20 12:04:50|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|208.65|
2025-03-20 12:04:51|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|101.33|
2025-03-20 12:04:55|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|208.65|
2025-03-20 12:04:54|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|83.66|
2025-03-20 12:05:00|usa_0056|LOW|total_return_price|1|0.4471|0.5204|0.3927|0.3927|0.3667|0.3241|0.4353|0.5251|0.4992|0.4849|0.4211|0.5412|0.7354|0.5611|0.5228|0.5319|0.5071|0.5286|0.3581|0.3775|0.3945|0.4313|0.4736|0.4588|0.5117|0.5395|0.6102|0.5567|0.7077|0.6146|0.3986|0.5309|0.6925|0.7192|0.5458|0.8684|0.8052|1.0082|0.814|1.1874|1.3143|1.6246|2.0167|2.6422|3.0681|3.1262|3.4562|3.1996|2.5171|3.2188|2.3608|2.7259|2.8397|2.8988|3.5289|2.9177|3.3521|3.3244|3.6826|4.4788|6.2|6.831|5.9831|10.3625|9.3784|9.3833|9.7892|7.9477|8.8211|7.5234|8.1544|9.5466|11.2598|13.6551|12.2029|16.4943|15.1476|13.5645|14.9621|12.2632|15.7558|17.0824|21.1771|19.2547|18.7295|17.5413|20.2779|20.548|18.8021|23.9162|21.9695|22.9956|22.836|20.5732|21.908|24.5397|22.2816|20.4772|19.7153|19.4529|18.6018|15.0756|16.1711|13.6723|16.1587|16.9582|14.8384|16.4794|20.714|15.9284|16.4733|19.2304|20.4378|16.9054|16.5776|21.2719|25.0616|20.3299|26.0751|30.8873|31.2043|36.3552|40.7497|38.0349|37.8684|39.6593|47.6174|56.6046|57.7064|58.3674|62.3689|60.7792|64.7116|70.3418|57.2605|63.0924|73.5883|67.478|70.0584|92.1251|72.8632|88.2293|84.9847|86.2596|101.9227|91.8392|101.5856|106.2775|96.3292|137.4639|146.4492|155.0975|182.9648|180.3939|219.6919|223.744|187.1494|182.3115|186.5762|200.3305|200.9261|227.5575|186.1969|209.0015|224.9484|243.4093|260.691|260.04||
2025-03-20 12:04:59|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|83.66|
2025-03-20 12:05:07|usa_0056|LOW|total_return_price|1|0.4471|0.5204|0.3927|0.3927|0.3667|0.3241|0.4353|0.5251|0.4992|0.4849|0.4211|0.5412|0.7354|0.5611|0.5228|0.5319|0.5071|0.5286|0.3581|0.3775|0.3945|0.4313|0.4736|0.4588|0.5117|0.5395|0.6102|0.5567|0.7077|0.6146|0.3986|0.5309|0.6925|0.7192|0.5458|0.8684|0.8052|1.0082|0.814|1.1874|1.3143|1.6246|2.0167|2.6422|3.0681|3.1262|3.4562|3.1996|2.5171|3.2188|2.3608|2.7259|2.8397|2.8988|3.5289|2.9177|3.3521|3.3244|3.6826|4.4788|6.2|6.831|5.9831|10.3625|9.3784|9.3833|9.7892|7.9477|8.8211|7.5234|8.1544|9.5466|11.2598|13.6551|12.2029|16.4943|15.1476|13.5645|14.9621|12.2632|15.7558|17.0824|21.1771|19.2547|18.7295|17.5413|20.2779|20.548|18.8021|23.9162|21.9695|22.9956|22.836|20.5732|21.908|24.5397|22.2816|20.4772|19.7153|19.4529|18.6018|15.0756|16.1711|13.6723|16.1587|16.9582|14.8384|16.4794|20.714|15.9284|16.4733|19.2304|20.4378|16.9054|16.5776|21.2719|25.0616|20.3299|26.0751|30.8873|31.2043|36.3552|40.7497|38.0349|37.8684|39.6593|47.6174|56.6046|57.7064|58.3674|62.3689|60.7792|64.7116|70.3418|57.2605|63.0924|73.5883|67.478|70.0584|92.1251|72.8632|88.2293|84.9847|86.2596|101.9227|91.8392|101.5856|106.2775|96.3292|137.4639|146.4492|155.0975|182.9648|180.3939|219.6919|223.744|187.1494|182.3115|186.5762|200.3305|200.9261|227.5575|186.1969|209.0015|224.9484|243.4093|260.691|260.04||
2025-03-20 12:05:06|usa_0057|USB|total_return_price|0|0.7746|0.9023|0.9748|0.9487|0.9545|0.8228|0.9072|1.1349|1.1365|1.6398|1.5826|1.6055|1.8562|2.0593|1.6854|1.5395|1.8109|1.7525|2.1265|1.711|1.8198|1.8729|1.7007|1.7202|1.8833|2.0466|2.2628|2.0415|1.7965|2.0627|1.5097|1.5906|2.0763|1.967|2.2179|2.4217|2.7232|3.1229|3.0852|3.5375|3.7223|3.5626|3.5758|3.4892|3.6542|3.8076|4.1374|3.6708|4.2443|4.4017|5.1854|5.3651|6.468|6.3135|7.3017|7.4727|8.0192|9.4068|10.6684|12.3968|13.8487|14.5197|11.9008|11.924|11.4879|11.5126|10.2676|8.1721|7.5817|6.7392|8.0426|10.3904|10.5242|10.4266|10.2387|9.7521|10.6089|11.0716|8.9061|10.2659|9.277|12.0769|11.9272|14.9292|14.1809|14.2463|15.0783|16.4979|15.3428|15.7059|15.2623|16.4216|16.9387|17.3342|18.8346|20.7446|20.2731|19.3329|19.3216|19.1019|19.7223|17.2427|22.5403|15.9298|9.3336|11.4805|14.0365|14.4861|16.6869|14.4417|14.002|17.4991|17.2289|16.7142|15.504|17.8977|21.0909|21.5447|23.1104|21.6511|23.1341|24.8065|25.2596|28.0567|29.9254|30.4185|29.5451|31.9198|31.1875|31.1731|29.6378|31.0212|29.6951|29.7007|31.7934|38.2844|38.5863|39.114|40.597|40.8158|38.7024|38.5668|41.0009|35.7707|38.012|41.6291|44.2996|47.7977|28.1024|30.3897|29.9374|39.2636|46.9671|48.7325|51.2354|48.8135|46.5656|40.7184|36.0933|39.4755|33.0705|30.7662|31.246|41.3666|43.2102|38.8567|45.2561|47.83|42.68|
2025-03-20 12:05:11|usa_0057|USB|total_return_price|0|0.7746|0.9023|0.9748|0.9487|0.9545|0.8228|0.9072|1.1349|1.1365|1.6398|1.5826|1.6055|1.8562|2.0593|1.6854|1.5395|1.8109|1.7525|2.1265|1.711|1.8198|1.8729|1.7007|1.7202|1.8833|2.0466|2.2628|2.0415|1.7965|2.0627|1.5097|1.5906|2.0763|1.967|2.2179|2.4217|2.7232|3.1229|3.0852|3.5375|3.7223|3.5626|3.5758|3.4892|3.6542|3.8076|4.1374|3.6708|4.2443|4.4017|5.1854|5.3651|6.468|6.3135|7.3017|7.4727|8.0192|9.4068|10.6684|12.3968|13.8487|14.5197|11.9008|11.924|11.4879|11.5126|10.2676|8.1721|7.5817|6.7392|8.0426|10.3904|10.5242|10.4266|10.2387|9.7521|10.6089|11.0716|8.9061|10.2659|9.277|12.0769|11.9272|14.9292|14.1809|14.2463|15.0783|16.4979|15.3428|15.7059|15.2623|16.4216|16.9387|17.3342|18.8346|20.7446|20.2731|19.3329|19.3216|19.1019|19.7223|17.2427|22.5403|15.9298|9.3336|11.4805|14.0365|14.4861|16.6869|14.4417|14.002|17.4991|17.2289|16.7142|15.504|17.8977|21.0909|21.5447|23.1104|21.6511|23.1341|24.8065|25.2596|28.0567|29.9254|30.4185|29.5451|31.9198|31.1875|31.1731|29.6378|31.0212|29.6951|29.7007|31.7934|38.2844|38.5863|39.114|40.597|40.8158|38.7024|38.5668|41.0009|35.7707|38.012|41.6291|44.2996|47.7977|28.1024|30.3897|29.9374|39.2636|46.9671|48.7325|51.2354|48.8135|46.5656|40.7184|36.0933|39.4755|33.0705|30.7662|31.246|41.3666|43.2102|38.8567|45.2561|47.83|42.68|
2025-03-20 12:05:12|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5309|217.0016|123.5087|136.1645|126.8818|112.6069|158.31|48.8512|61.7859|29.6831|32.5525|61.606|41.1516|60.1758|50.947|55.4265|47.502|61.0033|76.7354|93.5468|48.2486|58.1159|62.3166|82.708|82.699|104.6465|33.5149|29.6921|37.0589|38.8759|35.08|26.346|25.5095|27.0476|29.818|28.9455|35.098|29.854|26.8407|24.583|20.1305|12.5569|11.2976|15.4082|21.2279|21.165|24.2592|17.639|21.9475|25.0328|27.9201|29.0265|26.5259|27.2815|33.1911|37.7875|43.5083|45.8718|48.7703|46.5215|50.187|49.3504|49.6877|45.0284|50.938|50.4793|51.8825|54.1852|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.2|
2025-03-20 12:05:16|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5309|217.0016|123.5087|136.1645|126.8818|112.6069|158.31|48.8512|61.7859|29.6831|32.5525|61.606|41.1516|60.1758|50.947|55.4265|47.502|61.0033|76.7354|93.5468|48.2486|58.1159|62.3166|82.708|82.699|104.6465|33.5149|29.6921|37.0589|38.8759|35.08|26.346|25.5095|27.0476|29.818|28.9455|35.098|29.854|26.8407|24.583|20.1305|12.5569|11.2976|15.4082|21.2279|21.165|24.2592|17.639|21.9475|25.0328|27.9201|29.0265|26.5259|27.2815|33.1911|37.7875|43.5083|45.8718|48.7703|46.5215|50.187|49.3504|49.6877|45.0284|50.938|50.4793|51.8825|54.1852|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.2|
2025-03-20 12:05:16|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|99.19|
2025-03-20 12:05:19|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|99.19|
2025-03-20 12:05:21|usa_0060|AXP|total_return_price|0|2.3627|2.7232|2.1068|1.864|1.8069|1.6426|1.9712|2.1497|2.3639|2.7139|2.3711|3.0541|3.9873|3.6512|3.3123|3.3612|4.4434|4.1204|4.3159|2.7705|2.9844|3.4015|3.4948|3.3868|4.0228|4.301|4.6728|4.5858|3.386|4.1311|2.838|2.852|3.9929|3.1853|3.6735|2.9856|3.3787|3.4826|3.3258|3.7819|4.2281|5.0271|5.6509|4.9085|4.4587|4.7701|5.6835|5.6155|6.6395|6.7604|8.5729|8.0416|9.6562|8.7723|9.1436|11.2816|11.9554|15.0141|16.4743|18.0683|18.6124|23.0363|15.7898|20.8747|24.1003|27.1291|27.6686|34.2308|30.7184|32.316|37.729|34.1699|25.7329|24.2335|18.1923|22.4134|25.789|22.9202|19.7249|22.4832|21.1348|26.6643|28.8157|30.9943|33.3943|33.1652|33.217|36.4811|33.4182|34.7164|37.4621|38.4337|39.3375|39.9291|42.1928|45.7688|42.653|46.3913|45.1284|39.6396|33.4306|28.9164|27.3153|14.3744|10.6529|18.5461|27.197|32.5081|33.3909|32.2733|34.1675|35.0558|37.0699|42.7238|37.1044|39.1425|48.1925|48.6518|47.685|48.3741|56.9713|63.3236|64.1624|77.3191|76.9206|81.2608|75.189|80.1511|67.7216|67.6269|64.5031|60.747|53.8632|53.8295|56.7353|65.9604|70.7395|75.636|81.5272|89.8488|84.6911|89.3105|97.3961|87.4946|100.7376|114.1726|109.7421|115.9456|80.0105|89.4675|94.6409|114.6217|134.9585|157.6584|160.27|156.8994|179.7911|134.1547|130.5642|143.5364|160.8014|170.4478|146.4771|184.6891|225.1934|229.7206|269.8587|296.0938|270.65|
2025-03-20 12:05:26|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:05:23|usa_0060|AXP|total_return_price|0|2.3627|2.7232|2.1068|1.864|1.8069|1.6426|1.9712|2.1497|2.3639|2.7139|2.3711|3.0541|3.9873|3.6512|3.3123|3.3612|4.4434|4.1204|4.3159|2.7705|2.9844|3.4015|3.4948|3.3868|4.0228|4.301|4.6728|4.5858|3.386|4.1311|2.838|2.852|3.9929|3.1853|3.6735|2.9856|3.3787|3.4826|3.3258|3.7819|4.2281|5.0271|5.6509|4.9085|4.4587|4.7701|5.6835|5.6155|6.6395|6.7604|8.5729|8.0416|9.6562|8.7723|9.1436|11.2816|11.9554|15.0141|16.4743|18.0683|18.6124|23.0363|15.7898|20.8747|24.1003|27.1291|27.6686|34.2308|30.7184|32.316|37.729|34.1699|25.7329|24.2335|18.1923|22.4134|25.789|22.9202|19.7249|22.4832|21.1348|26.6643|28.8157|30.9943|33.3943|33.1652|33.217|36.4811|33.4182|34.7164|37.4621|38.4337|39.3375|39.9291|42.1928|45.7688|42.653|46.3913|45.1284|39.6396|33.4306|28.9164|27.3153|14.3744|10.6529|18.5461|27.197|32.5081|33.3909|32.2733|34.1675|35.0558|37.0699|42.7238|37.1044|39.1425|48.1925|48.6518|47.685|48.3741|56.9713|63.3236|64.1624|77.3191|76.9206|81.2608|75.189|80.1511|67.7216|67.6269|64.5031|60.747|53.8632|53.8295|56.7353|65.9604|70.7395|75.636|81.5272|89.8488|84.6911|89.3105|97.3961|87.4946|100.7376|114.1726|109.7421|115.9456|80.0105|89.4675|94.6409|114.6217|134.9585|157.6584|160.27|156.8994|179.7911|134.1547|130.5642|143.5364|160.8014|170.4478|146.4771|184.6891|225.1934|229.7206|269.8587|296.0938|270.65|
2025-03-20 12:05:28|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:05:27|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|837.01|
2025-03-20 12:05:29|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|837.01|
2025-03-20 12:05:33|usa_0063|ABT|total_return_price|0|0.3035|0.3397|0.3415|0.3194|0.2903|0.308|0.2938|0.2947|0.3741|0.405|0.4006|0.4827|0.6153|0.7748|0.6088|0.6696|0.8918|0.9305|0.8871|0.7318|0.7185|0.698|0.7585|0.7666|0.8832|0.9477|1.054|1.1362|1.11|1.4189|1.3513|1.5702|1.6923|1.843|1.9372|2.5|2.2309|2.1972|2.1077|2.2912|1.9627|1.9805|2.1441|2.3505|2.1369|2.3615|2.5877|2.7246|3.0214|3.461|3.683|3.6344|3.594|3.8817|4.446|4.6263|5.1633|6.165|5.9878|6.1915|7.1679|7.8421|8.3912|9.5323|9.1658|8.7945|7.3018|7.2762|7.171|9.0185|9.8077|10.0661|9.8933|10.1533|11.0616|11.9892|11.3985|8.2296|8.954|8.9699|8.5348|10.0532|9.8865|10.9547|9.7695|9.8121|10.3307|11.5212|11.6424|12.3814|10.8307|10.2043|11.1369|11.5981|13.0878|13.2968|15.4122|14.9611|15.167|16.0753|15.9616|15.5382|17.1052|16.085|14.5859|14.6503|15.6834|17.3947|17.2223|15.5533|17.6943|16.499|17.2081|18.8145|18.6208|20.854|23.1263|24.7459|26.7309|25.9135|28.0626|27.818|26.5772|30.8232|31.1411|33.2702|34.013|37.0137|38.2923|40.7728|33.5738|37.7065|35.3422|33.4159|36.1705|33.0608|38.4721|42.3681|46.7656|50.2618|53.0241|54.2308|65.5231|64.8687|72.0262|76.0844|75.9789|79.1919|72.2493|84.065|100.4518|101.3979|111.43|108.1902|110.663|132.3529|111.6992|102.9443|92.0862|104.9798|97.262|105.2389|93.9394|107.3531|111.39|102.3397|112.8828|112.5195|127.42|
2025-03-20 12:05:33|usa_0063|ABT|total_return_price|0|0.3035|0.3397|0.3415|0.3194|0.2903|0.308|0.2938|0.2947|0.3741|0.405|0.4006|0.4827|0.6153|0.7748|0.6088|0.6696|0.8918|0.9305|0.8871|0.7318|0.7185|0.698|0.7585|0.7666|0.8832|0.9477|1.054|1.1362|1.11|1.4189|1.3513|1.5702|1.6923|1.843|1.9372|2.5|2.2309|2.1972|2.1077|2.2912|1.9627|1.9805|2.1441|2.3505|2.1369|2.3615|2.5877|2.7246|3.0214|3.461|3.683|3.6344|3.594|3.8817|4.446|4.6263|5.1633|6.165|5.9878|6.1915|7.1679|7.8421|8.3912|9.5323|9.1658|8.7945|7.3018|7.2762|7.171|9.0185|9.8077|10.0661|9.8933|10.1533|11.0616|11.9892|11.3985|8.2296|8.954|8.9699|8.5348|10.0532|9.8865|10.9547|9.7695|9.8121|10.3307|11.5212|11.6424|12.3814|10.8307|10.2043|11.1369|11.5981|13.0878|13.2968|15.4122|14.9611|15.167|16.0753|15.9616|15.5382|17.1052|16.085|14.5859|14.6503|15.6834|17.3947|17.2223|15.5533|17.6943|16.499|17.2081|18.8145|18.6208|20.854|23.1263|24.7459|26.7309|25.9135|28.0626|27.818|26.5772|30.8232|31.1411|33.2702|34.013|37.0137|38.2923|40.7728|33.5738|37.7065|35.3422|33.4159|36.1705|33.0608|38.4721|42.3681|46.7656|50.2618|53.0241|54.2308|65.5231|64.8687|72.0262|76.0844|75.9789|79.1919|72.2493|84.065|100.4518|101.3979|111.43|108.1902|110.663|132.3529|111.6992|102.9443|92.0862|104.9798|97.262|105.2389|93.9394|107.3531|111.39|102.3397|112.8828|112.5195|127.42|
2025-03-20 12:05:39|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03||
2025-03-20 12:05:39|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03||
2025-03-20 12:05:44|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|117.47|
2025-03-20 12:05:44|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|117.47|
2025-03-20 12:05:48|usa_0067|COST|total_return_price|2|2.5756|2.6709|2.4897|2.089|2.3848|3.2433|3.0716|4.3498|4.5406|4.3498|4.884|5.6471|8.2036|5.5709|5.4945|6.7537|6.6011|7.6313|4.1209|6.105|5.5327|5.6281|5.9906|5.6471|7.0239|7.0239|7.3791|6.0374|6.0572|5.2482|6.0374|6.5307|8.7602|10.0229|8.7996|8.5234|5.3271|4.8536|6.1558|5.2877|4.6169|5.9979|6.4147|6.7082|4.4442|5.2618|5.1573|4.5703|4.7377|5.6601|5.702|5.7858|6.7082|6.6663|7.7983|8.5949|11.3201|12.0958|14.8629|16.3932|19.4119|15.7853|21.0471|26.9377|24.3173|25.072|30.753|33.2896|21.4244|23.1015|21.8856|28.0068|26.1017|25.0955|27.4232|27.6781|26.3432|22.4122|21.6676|20.4735|24.9881|21.634|24.0289|26.0682|25.4923|27.7595|32.8369|31.5469|30.8118|29.5423|34.0805|35.0083|36.2814|32.1539|36.0297|38.5925|39.0975|42.8565|46.8808|43.1663|49.8271|46.9672|36.159|29.8536|34.3428|36.2173|42.6914|43.5802|41.779|40.6713|48.826|54.1596|59.9032|57.2228|62.3257|63.06|63.5113|72.1582|76.8396|80.4073|87.2716|89.2855|100.3621|93.7095|93.3687|97.7362|115.0177|123.17|119.8344|118.0234|136.3839|127.1042|126.4095|138.0977|128.2846|151.8265|161.3273|140.5935|165.922|172.2023|179.3448|211.4328|210.2536|199.3908|218.9771|270.0078|275.2304|258.6351|284.4257|321.2505|362.7054|315.0917|360.8612|435.3419|516.3551|497.8378|447.7219|502.2501|519.6846|467.4249|494.8875|532.3822|575.5595|739.8405|806.774|890.2122|970.8073|1048.61||
2025-03-20 12:05:49|usa_0067|COST|total_return_price|2|2.5756|2.6709|2.4897|2.089|2.3848|3.2433|3.0716|4.3498|4.5406|4.3498|4.884|5.6471|8.2036|5.5709|5.4945|6.7537|6.6011|7.6313|4.1209|6.105|5.5327|5.6281|5.9906|5.6471|7.0239|7.0239|7.3791|6.0374|6.0572|5.2482|6.0374|6.5307|8.7602|10.0229|8.7996|8.5234|5.3271|4.8536|6.1558|5.2877|4.6169|5.9979|6.4147|6.7082|4.4442|5.2618|5.1573|4.5703|4.7377|5.6601|5.702|5.7858|6.7082|6.6663|7.7983|8.5949|11.3201|12.0958|14.8629|16.3932|19.4119|15.7853|21.0471|26.9377|24.3173|25.072|30.753|33.2896|21.4244|23.1015|21.8856|28.0068|26.1017|25.0955|27.4232|27.6781|26.3432|22.4122|21.6676|20.4735|24.9881|21.634|24.0289|26.0682|25.4923|27.7595|32.8369|31.5469|30.8118|29.5423|34.0805|35.0083|36.2814|32.1539|36.0297|38.5925|39.0975|42.8565|46.8808|43.1663|49.8271|46.9672|36.159|29.8536|34.3428|36.2173|42.6914|43.5802|41.779|40.6713|48.826|54.1596|59.9032|57.2228|62.3257|63.06|63.5113|72.1582|76.8396|80.4073|87.2716|89.2855|100.3621|93.7095|93.3687|97.7362|115.0177|123.17|119.8344|118.0234|136.3839|127.1042|126.4095|138.0977|128.2846|151.8265|161.3273|140.5935|165.922|172.2023|179.3448|211.4328|210.2536|199.3908|218.9771|270.0078|275.2304|258.6351|284.4257|321.2505|362.7054|315.0917|360.8612|435.3419|516.3551|497.8378|447.7219|502.2501|519.6846|467.4249|494.8875|532.3822|575.5595|739.8405|806.774|890.2122|970.8073|1048.61||
2025-03-20 12:05:53|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|52.94|
2025-03-20 12:05:53|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|52.94|
2025-03-20 12:05:55|usa_0070|CL|total_return_price|0|0.5757|0.5885|0.598|0.5471|0.5757|0.5853|0.6012|0.633|0.633|0.6775|0.6807|0.8334|0.9582|1.103|0.9588|1.0796|1.234|1.2603|1.3836|1.0708|1.1801|1.2154|1.2577|1.3311|1.3667|1.4849|1.7448|1.8522|1.7484|2.0253|1.7733|2.2134|2.3066|2.2338|2.6391|3.0099|3.058|3.2224|3.6018|3.5109|4.1874|3.7086|3.3734|4.0235|3.7557|3.4122|3.8171|4.1992|4.4038|4.9087|4.5039|4.7809|5.335|5.8414|6.0226|6.4284|6.9764|9.1673|9.8463|10.4236|12.3337|12.5679|9.8114|13.3449|13.2663|14.2787|13.2719|18.9078|16.4411|17.5101|13.8419|18.9905|16.3019|17.454|17.2921|17.1963|17.0718|14.9999|16.2306|15.8237|16.4887|17.6256|17.0714|15.3516|16.9798|18.0629|14.0437|15.9871|16.3817|15.76|16.7631|17.5149|18.332|19.3396|20.1538|21.2859|21.8973|21.3761|23.6344|25.9625|26.071|23.243|25.4939|23.3383|20.2105|24.4176|26.4878|28.686|29.9383|27.83|27.3331|28.779|29.114|31.7378|32.4102|33.9812|36.197|38.7815|40.1796|39.3961|44.7343|43.6772|45.4726|50.274|50.276|53.126|51.0835|54.4976|54.9024|52.0798|50.812|53.6461|57.2396|59.6301|60.7134|53.8821|60.6116|61.722|60.9941|63.5183|60.6576|55.1654|57.3541|51.3282|59.5058|62.6133|64.5936|60.8733|59.0363|65.5709|69.4603|77.4117|71.7626|74.4737|69.5642|79.0229|70.5983|75.0485|66.1881|74.7238|71.7199|73.9935|68.7297|77.5504|88.1336|95.5257|102.7114|90.3975|90.44|
2025-03-20 12:05:55|usa_0070|CL|total_return_price|0|0.5757|0.5885|0.598|0.5471|0.5757|0.5853|0.6012|0.633|0.633|0.6775|0.6807|0.8334|0.9582|1.103|0.9588|1.0796|1.234|1.2603|1.3836|1.0708|1.1801|1.2154|1.2577|1.3311|1.3667|1.4849|1.7448|1.8522|1.7484|2.0253|1.7733|2.2134|2.3066|2.2338|2.6391|3.0099|3.058|3.2224|3.6018|3.5109|4.1874|3.7086|3.3734|4.0235|3.7557|3.4122|3.8171|4.1992|4.4038|4.9087|4.5039|4.7809|5.335|5.8414|6.0226|6.4284|6.9764|9.1673|9.8463|10.4236|12.3337|12.5679|9.8114|13.3449|13.2663|14.2787|13.2719|18.9078|16.4411|17.5101|13.8419|18.9905|16.3019|17.454|17.2921|17.1963|17.0718|14.9999|16.2306|15.8237|16.4887|17.6256|17.0714|15.3516|16.9798|18.0629|14.0437|15.9871|16.3817|15.76|16.7631|17.5149|18.332|19.3396|20.1538|21.2859|21.8973|21.3761|23.6344|25.9625|26.071|23.243|25.4939|23.3383|20.2105|24.4176|26.4878|28.686|29.9383|27.83|27.3331|28.779|29.114|31.7378|32.4102|33.9812|36.197|38.7815|40.1796|39.3961|44.7343|43.6772|45.4726|50.274|50.276|53.126|51.0835|54.4976|54.9024|52.0798|50.812|53.6461|57.2396|59.6301|60.7134|53.8821|60.6116|61.722|60.9941|63.5183|60.6576|55.1654|57.3541|51.3282|59.5058|62.6133|64.5936|60.8733|59.0363|65.5709|69.4603|77.4117|71.7626|74.4737|69.5642|79.0229|70.5983|75.0485|66.1881|74.7238|71.7199|73.9935|68.7297|77.5504|88.1336|95.5257|102.7114|90.3975|90.44|
2025-03-20 12:06:00|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9551|11.8552|12.5068|14.2792|14.6025|14.6545|14.6025|11.0518|12.2576|11.2345|11.9883|12.4309|11.9375|12.4031|13.9323|12.6301|12.6013|12.1308|11.188|12.3032|12.5574|13.9478|14.7638|13.1031|14.6461|14.5359|14.2854|12.9694|12.6911|14.1663|11.7074|9.8011|11.6387|12.0194|12.726|13.768|13.4293|14.9309|15.1826|14.9229|16.9027|16.8978|18.6089|19.0765|18.9236|20.5681|19.7405|22.4254|22.6477|25.8098|27.6495|27.2439|30.1607|28.702|30.3961|28.0766|33.2698|34.2067|37.56|32.7655|34.6492|35.4689|37.4553|36.8289|36.8807|34.185|36.7769|36.054|35.2475|37.4083|34.6304|41.9837|47.706|48.1636|48.5264|40.4363|45.4735|51.4742|52.7192|53.5188|57.291|55.3427|61.0277|57.2246|57.6842|56.1615|63.8595|64.5531|70.5636|67.1598|68.9213|68.8815|66.4614|74.0354|59.5265|64|
2025-03-20 12:06:00|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9551|11.8552|12.5068|14.2792|14.6025|14.6545|14.6025|11.0518|12.2576|11.2345|11.9883|12.4309|11.9375|12.4031|13.9323|12.6301|12.6013|12.1308|11.188|12.3032|12.5574|13.9478|14.7638|13.1031|14.6461|14.5359|14.2854|12.9694|12.6911|14.1663|11.7074|9.8011|11.6387|12.0194|12.726|13.768|13.4293|14.9309|15.1826|14.9229|16.9027|16.8978|18.6089|19.0765|18.9236|20.5681|19.7405|22.4254|22.6477|25.8098|27.6495|27.2439|30.1607|28.702|30.3961|28.0766|33.2698|34.2067|37.56|32.7655|34.6492|35.4689|37.4553|36.8289|36.8807|34.185|36.7769|36.054|35.2475|37.4083|34.6304|41.9837|47.706|48.1636|48.5264|40.4363|45.4735|51.4742|52.7192|53.5188|57.291|55.3427|61.0277|57.2246|57.6842|56.1615|63.8595|64.5531|70.5636|67.1598|68.9213|68.8815|66.4614|74.0354|59.5265|64|
2025-03-20 12:06:04|usa_0072|TXN|total_return_price|0|1.7865|1.2955|1.2343|1.5078|1.5017|1.4006|1.3526|1.2996|1.2097|1.0403|0.9953|1.1531|1.2936|1.3106|1.2158|1.3142|2.0695|2.043|2.5147|1.8816|1.5792|1.653|1.4129|1.4064|1.3657|1.3543|1.3387|1.2538|1.2731|1.3981|0.999|1.356|1.4294|1.1984|1.0245|1.1228|1.1976|1.2962|1.6071|1.7342|2.1734|2.6141|2.8311|2.3883|2.9125|3.0072|2.5818|2.8529|3.3813|5.1267|6.1175|3.9654|3.9173|3.8532|4.286|4.9698|5.85|6.5806|10.5915|7.0679|8.5011|9.1717|8.3087|13.4961|15.6691|22.9093|26.0056|30.6465|50.6353|43.4876|29.8854|30.0186|19.6402|19.982|15.856|17.7853|21.0405|15.0755|9.4041|9.5699|10.4509|11.2492|14.589|18.813|18.7236|15.5079|13.6607|15.8214|16.3986|18.0767|21.8483|20.6909|20.9698|19.5788|21.514|18.659|19.5264|24.4666|23.8434|21.8335|18.5412|18.5318|14.2082|10.3146|11.0519|14.3487|16.0317|17.7249|16.7287|15.9875|18.7262|22.524|24.0427|22.9222|18.6872|20.5247|23.8227|20.4441|19.7595|22.151|25.6052|25.3471|29.5151|32.404|35.0475|35.7471|35.8997|40.5311|43.6217|39.5346|38.2671|42.6323|44.9999|49.412|55.6476|58.2832|64.754|62.2198|72.9413|85.5282|85.5486|91.3324|89.3724|79.3962|89.7993|97.7974|110.7935|110.8081|86.9362|111.3234|126.0557|145.9357|169.0589|172.9692|173.8525|171.5196|168.0842|141.7143|143.6968|154.6122|175.3079|170.9687|152.0762|164.5213|169.4675|190.5982|203.7125|186.1336|181.74|
2025-03-20 12:06:03|usa_0072|TXN|total_return_price|0|1.7865|1.2955|1.2343|1.5078|1.5017|1.4006|1.3526|1.2996|1.2097|1.0403|0.9953|1.1531|1.2936|1.3106|1.2158|1.3142|2.0695|2.043|2.5147|1.8816|1.5792|1.653|1.4129|1.4064|1.3657|1.3543|1.3387|1.2538|1.2731|1.3981|0.999|1.356|1.4294|1.1984|1.0245|1.1228|1.1976|1.2962|1.6071|1.7342|2.1734|2.6141|2.8311|2.3883|2.9125|3.0072|2.5818|2.8529|3.3813|5.1267|6.1175|3.9654|3.9173|3.8532|4.286|4.9698|5.85|6.5806|10.5915|7.0679|8.5011|9.1717|8.3087|13.4961|15.6691|22.9093|26.0056|30.6465|50.6353|43.4876|29.8854|30.0186|19.6402|19.982|15.856|17.7853|21.0405|15.0755|9.4041|9.5699|10.4509|11.2492|14.589|18.813|18.7236|15.5079|13.6607|15.8214|16.3986|18.0767|21.8483|20.6909|20.9698|19.5788|21.514|18.659|19.5264|24.4666|23.8434|21.8335|18.5412|18.5318|14.2082|10.3146|11.0519|14.3487|16.0317|17.7249|16.7287|15.9875|18.7262|22.524|24.0427|22.9222|18.6872|20.5247|23.8227|20.4441|19.7595|22.151|25.6052|25.3471|29.5151|32.404|35.0475|35.7471|35.8997|40.5311|43.6217|39.5346|38.2671|42.6323|44.9999|49.412|55.6476|58.2832|64.754|62.2198|72.9413|85.5282|85.5486|91.3324|89.3724|79.3962|89.7993|97.7974|110.7935|110.8081|86.9362|111.3234|126.0557|145.9357|169.0589|172.9692|173.8525|171.5196|168.0842|141.7143|143.6968|154.6122|175.3079|170.9687|152.0762|164.5213|169.4675|190.5982|203.7125|186.1336|181.74|
2025-03-20 12:06:08|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|10.17|
2025-03-20 12:06:08|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|10.17|
2025-03-20 12:06:13|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|47.96|
2025-03-20 12:06:13|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|47.96|
2025-03-20 12:06:19|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9718|13.5013|10.3245|9.8833|10.5892|10.9422|11.1187|8.1625|9.4421|8.6479|10.148|||10.561|10.5186|15.9544|18.4888|14.719|11.6129|13.5895|10.8293|12.3682|14.9379|17.5781|16.3074|17.3734|18.4253|18.3123|18.037|16.4345|17.2251|20.3202|23.3354|20.113|21.1919|24.3458|25.8484|29.5761|29.7712|25.2301|25.7339|29.8002|30.1944|22.9765|21.6489|22.1978|24.4746|31.0279|30.2189|28.6156|27.9139|33.3675|39.6528|44.5641|41.6134|45.5223|46.7875|45.3549|48.9293|54.5772|59.7521|66.6884|58.6803|63.7539|68.5928|67.8351|67.5102|72.8752|75.9985|81.9389|80.4288|92.4603|86.4584|103.589|100.1322|105.0712|107.7721|110.6414|116.2325|132.8403|144.508|141.0115|153.0809|150.3227|147.4536|164.051|182.5686|186.1194|167.7334|188.1112|224.6745|234.1654|236.673|266.9842|319.3572|340.1389|301.5371|285.6299|277.0417|290.3033|257.2205|297.4879|315.9886|326.4819|368.6309|278.7335|339.1226|360.8365|348.5||
2025-03-20 12:06:19|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9718|13.5013|10.3245|9.8833|10.5892|10.9422|11.1187|8.1625|9.4421|8.6479|10.148|||10.561|10.5186|15.9544|18.4888|14.719|11.6129|13.5895|10.8293|12.3682|14.9379|17.5781|16.3074|17.3734|18.4253|18.3123|18.037|16.4345|17.2251|20.3202|23.3354|20.113|21.1919|24.3458|25.8484|29.5761|29.7712|25.2301|25.7339|29.8002|30.1944|22.9765|21.6489|22.1978|24.4746|31.0279|30.2189|28.6156|27.9139|33.3675|39.6528|44.5641|41.6134|45.5223|46.7875|45.3549|48.9293|54.5772|59.7521|66.6884|58.6803|63.7539|68.5928|67.8351|67.5102|72.8752|75.9985|81.9389|80.4288|92.4603|86.4584|103.589|100.1322|105.0712|107.7721|110.6414|116.2325|132.8403|144.508|141.0115|153.0809|150.3227|147.4536|164.051|182.5686|186.1194|167.7334|188.1112|224.6745|234.1654|236.673|266.9842|319.3572|340.1389|301.5371|285.6299|277.0417|290.3033|257.2205|297.4879|315.9886|326.4819|368.6309|278.7335|339.1226|360.8365|348.5||
2025-03-20 12:06:22|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.3842|7.2338|7.516|7.2338|6.8443|6.881|7.0927|7.1632|6.881|6.5282|6.9148|7.1971|8.7494|8.5377|9.0316|9.3139|9.2264|9.6667|9.1727|8.3966|8.0525|7.9008|7.4372|6.7019|7.0054|7.2663|7.0496|7.59|7.9514|8.6502|10.3347|9.4438|10.483|11.8661|13.6194|13.4175|13.0014|13.9175|15.3975|17.4387|18.7837|23.9691|21.3943|22.5901|27.5463|26.0842|31.537|32.5445|33.9606|37.6405|37.4578|41.3046|46.5398|51.4819|43.3826|47.0723|41.2365|44.5748|43.5145|47.3921|26.3635|17.5252|26.3235|35.8777|41.5896|44.103|42.7301|49.4055|53.4227|57.9777|63.3181|60.3357|71.3567|81.1847|87.3117|85.7235|89.9212|90.8274|91.0449|86.0964|89.0927|96.7852|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|164.8|
2025-03-20 12:06:22|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.3842|7.2338|7.516|7.2338|6.8443|6.881|7.0927|7.1632|6.881|6.5282|6.9148|7.1971|8.7494|8.5377|9.0316|9.3139|9.2264|9.6667|9.1727|8.3966|8.0525|7.9008|7.4372|6.7019|7.0054|7.2663|7.0496|7.59|7.9514|8.6502|10.3347|9.4438|10.483|11.8661|13.6194|13.4175|13.0014|13.9175|15.3975|17.4387|18.7837|23.9691|21.3943|22.5901|27.5463|26.0842|31.537|32.5445|33.9606|37.6405|37.4578|41.3046|46.5398|51.4819|43.3826|47.0723|41.2365|44.5748|43.5145|47.3921|26.3635|17.5252|26.3235|35.8777|41.5896|44.103|42.7301|49.4055|53.4227|57.9777|63.3181|60.3357|71.3567|81.1847|87.3117|85.7235|89.9212|90.8274|91.0449|86.0964|89.0927|96.7852|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|164.8|
2025-03-20 12:06:26|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714||
2025-03-20 12:06:26|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714||
2025-03-20 12:06:31|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|37.19|
2025-03-20 12:06:32|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|37.19|
2025-03-20 12:06:33|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|49.79|
2025-03-20 12:06:33|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|49.79|
2025-03-20 12:06:36|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6428|15.1402|15.2604|14.0806|15.8611|20.4218|17.3462|19.2339|19.104|20.9782|21.0083|20.062|19.3673|18.4326|20.4621|22.0541|23.984|24.6723|23.8981|16.8839|9.4523|11.117|11.9165|13.9305|13.3335|13.828|12.0277|12.6314|11.6865|9.8109|11.7309|11.9109|10.691|13.8937|15.0306|14.7075|15.1082|7.2752|10.9855|9.3167|10.6826|13.0949|14.4511|13.7235|12.8282|15.9751|13.8785|14.5267|15.6654|15.3416|15.0445|15.3055|16.3595|17.2477|19.1097|21.3125|26.5691|27.85|
2025-03-20 12:06:36|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6428|15.1402|15.2604|14.0806|15.8611|20.4218|17.3462|19.2339|19.104|20.9782|21.0083|20.062|19.3673|18.4326|20.4621|22.0541|23.984|24.6723|23.8981|16.8839|9.4523|11.117|11.9165|13.9305|13.3335|13.828|12.0277|12.6314|11.6865|9.8109|11.7309|11.9109|10.691|13.8937|15.0306|14.7075|15.1082|7.2752|10.9855|9.3167|10.6826|13.0949|14.4511|13.7235|12.8282|15.9751|13.8785|14.5267|15.6654|15.3416|15.0445|15.3055|16.3595|17.2477|19.1097|21.3125|26.5691|27.85|
2025-03-20 12:06:39|usa_0083|MS|total_return_price|0.65745856353591||||||||||||0.9279|0.9752|0.8605|1.0277|0.9598|0.9649|1.0229|0.7517|0.8862|0.9914|1.1728|1.2214|1.406|1.3455|1.692|1.5868|1.5127|1.5858|1.566|1.2967|2.2802|2.278|2.6201|3.1437|3.2614|2.8998|3.312|3.0418|4.2073|4.2484|4.0982|4.5385|3.6278|4.1838|4.4791|4.3282|4.6036|4.787|5.7277|5.6653|6.5762|6.2601|5.8696|6.8282|8.1555|8.9445|12.3596|11.5833|17.302|18.7815|20.7845|15.5986|24.0675|23.9475|21.8515|26.7917|40.4091|37.5277|44.7444|39.485|26.3913|31.149|29.8052|24.5186|28.8617|24.15|20.5576|19.9837|19.8181|23.2775|24.8219|28.8575|30.2934|27.3143|26.3752|27.4833|30.9787|28.6435|29.0542|29.9829|34.8085|35.81|37.2246|42.9695|44.4576|48.2714|43.7753|46.2796|31.6289|33.8278|27.6847|12.4032|16.3896|17.0694|20.6161|23.2689|21.2576|21.9693|19.6575|18.151|19.9735|19.1552|16.3331|12.9881|14.5005|12.7954|10.1539|12.9191|16.3743|16.5395|20.3546|21.5288|23.396|23.292|24.4277|26.4762|27.115|28.461|29.7418|25.3649|19.3549|21.056|22.5095|26.4591|33.9196|34.4947|37.5009|40.176|43.5474|41.8594|41.2422|37.5012|34.9059|40.1618|37.3796|38.9204|28.9246|33.8392|42.2415|41.9191|67.9579|72.5439|84.9651|91.6143|78.448|72.9567|77.0389|75.8206|81.6691|84.4123|86.6986|67.8794|91.1344|88.7335|101.7235|115.4816|119.85||
2025-03-20 12:06:39|usa_0083|MS|total_return_price|0.65745856353591||||||||||||0.9279|0.9752|0.8605|1.0277|0.9598|0.9649|1.0229|0.7517|0.8862|0.9914|1.1728|1.2214|1.406|1.3455|1.692|1.5868|1.5127|1.5858|1.566|1.2967|2.2802|2.278|2.6201|3.1437|3.2614|2.8998|3.312|3.0418|4.2073|4.2484|4.0982|4.5385|3.6278|4.1838|4.4791|4.3282|4.6036|4.787|5.7277|5.6653|6.5762|6.2601|5.8696|6.8282|8.1555|8.9445|12.3596|11.5833|17.302|18.7815|20.7845|15.5986|24.0675|23.9475|21.8515|26.7917|40.4091|37.5277|44.7444|39.485|26.3913|31.149|29.8052|24.5186|28.8617|24.15|20.5576|19.9837|19.8181|23.2775|24.8219|28.8575|30.2934|27.3143|26.3752|27.4833|30.9787|28.6435|29.0542|29.9829|34.8085|35.81|37.2246|42.9695|44.4576|48.2714|43.7753|46.2796|31.6289|33.8278|27.6847|12.4032|16.3896|17.0694|20.6161|23.2689|21.2576|21.9693|19.6575|18.151|19.9735|19.1552|16.3331|12.9881|14.5005|12.7954|10.1539|12.9191|16.3743|16.5395|20.3546|21.5288|23.396|23.292|24.4277|26.4762|27.115|28.461|29.7418|25.3649|19.3549|21.056|22.5095|26.4591|33.9196|34.4947|37.5009|40.176|43.5474|41.8594|41.2422|37.5012|34.9059|40.1618|37.3796|38.9204|28.9246|33.8392|42.2415|41.9191|67.9579|72.5439|84.9651|91.6143|78.448|72.9567|77.0389|75.8206|81.6691|84.4123|86.6986|67.8794|91.1344|88.7335|101.7235|115.4816|119.85||
2025-03-20 12:06:44|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.6841|15.2327|16.2902|19.2634|18.5974|20.6889|22.3007|22.7401|20.9707|25.9654|26.8347|24.8964|28.5351|26.9517|25.776|21.7583|19.4675|19.3433|17.0739|11.5524|10.8608|13.2463|17.6664|18.2565|19.2271|20.0398|23.9734|25.3741|31.3664|37.9264|35.354|31.6386|26.1187|26.1965|25.4739|28.5085|25.4329|29.154|31.3545|31.3568|34.6132|36.9142|34.8739|36.5352|43.3125|41.5304|50.0009|53.7023|56.7854|55.2908|63.9501|62.2814|58.99|58.8393|65.6434|50.7223|41.9828|49.3942|48.1838|46.8748|52.1946|47.0977|45.4583|45.076|52.3289|53.2133|48.2271|54.4087|61.1182|59.9439|64.9877|65.0272|68.9155|78.2795|92.9242|109.3198|121.0424|120.1672|137.69|146.2274|155.2538|143.3274|161.01|169.8938|174.6065|196.9758|191.5628|201.106|216.7989|226.3611|254.5113|264.9893|280.488|246.7494|290.76|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|470.55|
2025-03-20 12:06:44|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.6841|15.2327|16.2902|19.2634|18.5974|20.6889|22.3007|22.7401|20.9707|25.9654|26.8347|24.8964|28.5351|26.9517|25.776|21.7583|19.4675|19.3433|17.0739|11.5524|10.8608|13.2463|17.6664|18.2565|19.2271|20.0398|23.9734|25.3741|31.3664|37.9264|35.354|31.6386|26.1187|26.1965|25.4739|28.5085|25.4329|29.154|31.3545|31.3568|34.6132|36.9142|34.8739|36.5352|43.3125|41.5304|50.0009|53.7023|56.7854|55.2908|63.9501|62.2814|58.99|58.8393|65.6434|50.7223|41.9828|49.3942|48.1838|46.8748|52.1946|47.0977|45.4583|45.076|52.3289|53.2133|48.2271|54.4087|61.1182|59.9439|64.9877|65.0272|68.9155|78.2795|92.9242|109.3198|121.0424|120.1672|137.69|146.2274|155.2538|143.3274|161.01|169.8938|174.6065|196.9758|191.5628|201.106|216.7989|226.3611|254.5113|264.9893|280.488|246.7494|290.76|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|470.55|
2025-03-20 12:06:47|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|119.31|
2025-03-20 12:06:47|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|119.31|
2025-03-20 12:06:53|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|518.41|
2025-03-20 12:06:53|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|518.41|
2025-03-20 12:06:57|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438||
2025-03-20 12:06:58|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438||
2025-03-20 12:07:03|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6243|2.0507|1.9027|1.9376|2.1872|1.7409|1.6536|1.4828|1.9721|1.6141|1.7642|2.1219|2.772|2.4528|3.3576|3.4152|4.4482|3.277|3.5971|3.876|3.4383|3.1688|4.1687|3.6867|3.692|4.0797|4.4892|4.7497|4.2427|4.3116|3.5472|3.1036|3.8161|3.6387|3.9346|3.4874|3.0186|2.9811|2.8781|3.5119|3.6909|3.0547|3.6919|5.8521|6.7986|9.5719|7.2218|6.2327|5.0782|6.8732|7.1362|6.9919|6.3404|7.0465|6.9902|7.4008|7.3927|8.1869|8.1462|10.6011|11.7157|12.7072|17.374|20.2641|26.739|26.2081|25.7319|24.8014|23.2868|22.3772|25.5882|26.2366|26.0058|32.1248|43.2348|47.315|32.2947|24.081|19.8458|24.6729|30.4043|35.4824|33.944|35.9791|34.0535|33.5346|43.5463|38.4731|26.1731|36.3811|41.0945|33.3857|41.5921|44.9065|47.678|49.0937|63.1939|62.7212|73.3897|87.5486|74.2635|69.1894|69.0397|66.0393|55.0214|53.6076|55.1098|63.4778|73.7358|77.2172|74.6249|69.3649|74.2686|82.9879|81.0749|95.9927|98.5599|67.4991|73.8325|72.4168|57.8816|65.5938|28.2231|40.1612|28.7187|40.251|58.9056|68.1455|66.74|75.9205|103.5391|97.8133|100.9401|119.107|107.0655|107.6139|120.0068|116.6939|124.3163|123.2294|121.1896|121.7143|124.94|
2025-03-20 12:07:03|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6243|2.0507|1.9027|1.9376|2.1872|1.7409|1.6536|1.4828|1.9721|1.6141|1.7642|2.1219|2.772|2.4528|3.3576|3.4152|4.4482|3.277|3.5971|3.876|3.4383|3.1688|4.1687|3.6867|3.692|4.0797|4.4892|4.7497|4.2427|4.3116|3.5472|3.1036|3.8161|3.6387|3.9346|3.4874|3.0186|2.9811|2.8781|3.5119|3.6909|3.0547|3.6919|5.8521|6.7986|9.5719|7.2218|6.2327|5.0782|6.8732|7.1362|6.9919|6.3404|7.0465|6.9902|7.4008|7.3927|8.1869|8.1462|10.6011|11.7157|12.7072|17.374|20.2641|26.739|26.2081|25.7319|24.8014|23.2868|22.3772|25.5882|26.2366|26.0058|32.1248|43.2348|47.315|32.2947|24.081|19.8458|24.6729|30.4043|35.4824|33.944|35.9791|34.0535|33.5346|43.5463|38.4731|26.1731|36.3811|41.0945|33.3857|41.5921|44.9065|47.678|49.0937|63.1939|62.7212|73.3897|87.5486|74.2635|69.1894|69.0397|66.0393|55.0214|53.6076|55.1098|63.4778|73.7358|77.2172|74.6249|69.3649|74.2686|82.9879|81.0749|95.9927|98.5599|67.4991|73.8325|72.4168|57.8816|65.5938|28.2231|40.1612|28.7187|40.251|58.9056|68.1455|66.74|75.9205|103.5391|97.8133|100.9401|119.107|107.0655|107.6139|120.0068|116.6939|124.3163|123.2294|121.1896|121.7143|124.94|
2025-03-20 12:07:07|usa_0091|DHR|total_return_price|0|0.0534|0.0767|0.079|0.0836|0.1184|0.1231|0.1184|0.13|0.1417|0.1486|0.1579|0.1463|0.1951|0.2299|0.1974|0.2299|0.4343|0.4389|0.5898|0.3158|0.4319|0.6827|0.5945|0.5248|0.6038|0.6316|0.613|0.5666|0.5573|0.7384|0.5759|0.5945|0.7245|0.7988|0.7477|0.7524|0.8731|0.8453|0.8174|0.966|1.042|1.2066|1.2874|1.4245|1.3888|1.5635|1.668|1.9613|2.1512|2.2941|2.4657|2.3927|2.7904|3.283|3.1256|3.5253|3.1499|3.848|4.3948|4.7863|5.6465|5.5688|4.5563|8.2524|7.9425|8.8388|8.0153|7.3438|7.7662|7.5222|7.5841|10.428|8.3254|8.549|7.207|9.2173|10.8587|10.1494|8.7021|10.0624|10.0772|10.4337|11.3301|14.0801|14.3347|15.9325|15.7594|17.6501|16.4271|16.1046|16.5723|17.1819|19.5845|19.8311|21.1816|22.3537|22.0573|23.3217|25.5624|27.1307|23.5232|23.9296|21.4974|17.55|16.8227|19.1703|20.9165|23.3832|24.8669|23.1198|25.3119|29.4192|32.388|33.0868|26.2092|29.4193|35.0466|32.6174|34.5637|35.0581|39.0017|39.7471|43.5506|48.5248|47.2364|49.6789|48.036|54.2803|53.8934|54.459|54.3485|59.3672|60.7854|64.8769|66.5576|66.2091|72.8841|72.0471|73.3694|79.525|84.0419|84.8589|93.5963|88.9849|114.0922|123.6803|125.1537|133.1624|120.2762|153.8448|187.5273|193.6363|196.4111|234.3851|266.1047|287.7916|256.8348|222.2327|226.6541|233.1643|221.6832|211.3675|218.5012|230.3465|248.918|249.315|277.6954|229.55|210.26|
2025-03-20 12:07:07|usa_0091|DHR|total_return_price|0|0.0534|0.0767|0.079|0.0836|0.1184|0.1231|0.1184|0.13|0.1417|0.1486|0.1579|0.1463|0.1951|0.2299|0.1974|0.2299|0.4343|0.4389|0.5898|0.3158|0.4319|0.6827|0.5945|0.5248|0.6038|0.6316|0.613|0.5666|0.5573|0.7384|0.5759|0.5945|0.7245|0.7988|0.7477|0.7524|0.8731|0.8453|0.8174|0.966|1.042|1.2066|1.2874|1.4245|1.3888|1.5635|1.668|1.9613|2.1512|2.2941|2.4657|2.3927|2.7904|3.283|3.1256|3.5253|3.1499|3.848|4.3948|4.7863|5.6465|5.5688|4.5563|8.2524|7.9425|8.8388|8.0153|7.3438|7.7662|7.5222|7.5841|10.428|8.3254|8.549|7.207|9.2173|10.8587|10.1494|8.7021|10.0624|10.0772|10.4337|11.3301|14.0801|14.3347|15.9325|15.7594|17.6501|16.4271|16.1046|16.5723|17.1819|19.5845|19.8311|21.1816|22.3537|22.0573|23.3217|25.5624|27.1307|23.5232|23.9296|21.4974|17.55|16.8227|19.1703|20.9165|23.3832|24.8669|23.1198|25.3119|29.4192|32.388|33.0868|26.2092|29.4193|35.0466|32.6174|34.5637|35.0581|39.0017|39.7471|43.5506|48.5248|47.2364|49.6789|48.036|54.2803|53.8934|54.459|54.3485|59.3672|60.7854|64.8769|66.5576|66.2091|72.8841|72.0471|73.3694|79.525|84.0419|84.8589|93.5963|88.9849|114.0922|123.6803|125.1537|133.1624|120.2762|153.8448|187.5273|193.6363|196.4111|234.3851|266.1047|287.7916|256.8348|222.2327|226.6541|233.1643|221.6832|211.3675|218.5012|230.3465|248.918|249.315|277.6954|229.55|210.26|
2025-03-20 12:07:12|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7055|5.8627|7.355|8.6196|8.3937|9.5353|9.7468|9.1585|9.2177|10.9688|12.657|15.4299|20.4043|21.7556|23.0578|32.9425|37.2622|32.2622|26.9771|26.3086|23.7937|18.5617|17.3301|17.3433|25.3767|29.8544|22.2926|30.9892|31.5966|31.3207|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.2258|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|663.79|
2025-03-20 12:07:12|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7055|5.8627|7.355|8.6196|8.3937|9.5353|9.7468|9.1585|9.2177|10.9688|12.657|15.4299|20.4043|21.7556|23.0578|32.9425|37.2622|32.2622|26.9771|26.3086|23.7937|18.5617|17.3301|17.3433|25.3767|29.8544|22.2926|30.9892|31.5966|31.3207|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.2258|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|663.79|
2025-03-20 12:07:15|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712||
2025-03-20 12:07:15|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712||
2025-03-20 12:07:20|usa_0094|CAT|total_return_price|0|0.7429|0.8236|0.7604|0.8236|0.8933|0.6536|0.61|0.5403|0.5599|0.5774|0.6166|0.732|0.9229|0.8769|0.6712|0.7159|0.866|0.9653|1.3317|1.129|1.1429|1.249|1.0662|1.1874|1.0757|1.1034|1.1723|1.1237|1.1993|1.0429|0.8469|0.9565|0.9873|1.0314|0.9438|0.9404|1.0794|1.1676|1.1387|1.1782|1.306|1.662|1.7605|1.9907|2.5219|2.2503|2.4494|2.5083|2.5477|2.9758|2.6594|2.7849|3.2655|3.2875|3.7025|3.7364|4.0262|5.4512|5.5125|5.0048|5.7368|5.5579|4.7388|4.9539|5.0115|6.6099|6.1048|5.3055|4.5023|3.9303|3.9917|5.7234|5.451|6.235|5.6549|6.6951|7.3902|6.4441|4.9805|6.2304|6.8056|7.8028|9.767|11.8907|11.426|11.5844|11.8548|14.516|13.7325|14.4483|35.7919|35.3543|44.1218|45.9076|40.7341|38.1325|41.8863|49.1413|49.4286|45.9437|49.851|47.2199|38.3523|29.0348|18.3696|21.9869|34.5874|38.6795|42.9477|41.3041|54.4606|65.1865|77.863|74.7536|52.0677|64.2395|75.8651|60.7299|61.9313|65.2632|63.3415|60.4646|61.5578|67.4966|74.3417|81.778|74.9948|69.8431|61.5686|65.7945|51.1676|53.7976|61.3482|61.3555|72.5366|76.4496|77.1005|90.0608|105.2722|133.8124|125.7318|116.3246|131.5478|110.3175|118.3842|119.805|111.8865|131.8444|104.3238|114.7718|136.3353|167.3975|214.3774|202.1212|179.2466|194.1035|210.2158|169.4569|156.6242|230.2045|220.9519|238.8582|266.3329|289.9397|360.9931|329.3539|388.2963|361.435|338.62|
2025-03-20 12:07:20|usa_0094|CAT|total_return_price|0|0.7429|0.8236|0.7604|0.8236|0.8933|0.6536|0.61|0.5403|0.5599|0.5774|0.6166|0.732|0.9229|0.8769|0.6712|0.7159|0.866|0.9653|1.3317|1.129|1.1429|1.249|1.0662|1.1874|1.0757|1.1034|1.1723|1.1237|1.1993|1.0429|0.8469|0.9565|0.9873|1.0314|0.9438|0.9404|1.0794|1.1676|1.1387|1.1782|1.306|1.662|1.7605|1.9907|2.5219|2.2503|2.4494|2.5083|2.5477|2.9758|2.6594|2.7849|3.2655|3.2875|3.7025|3.7364|4.0262|5.4512|5.5125|5.0048|5.7368|5.5579|4.7388|4.9539|5.0115|6.6099|6.1048|5.3055|4.5023|3.9303|3.9917|5.7234|5.451|6.235|5.6549|6.6951|7.3902|6.4441|4.9805|6.2304|6.8056|7.8028|9.767|11.8907|11.426|11.5844|11.8548|14.516|13.7325|14.4483|35.7919|35.3543|44.1218|45.9076|40.7341|38.1325|41.8863|49.1413|49.4286|45.9437|49.851|47.2199|38.3523|29.0348|18.3696|21.9869|34.5874|38.6795|42.9477|41.3041|54.4606|65.1865|77.863|74.7536|52.0677|64.2395|75.8651|60.7299|61.9313|65.2632|63.3415|60.4646|61.5578|67.4966|74.3417|81.778|74.9948|69.8431|61.5686|65.7945|51.1676|53.7976|61.3482|61.3555|72.5366|76.4496|77.1005|90.0608|105.2722|133.8124|125.7318|116.3246|131.5478|110.3175|118.3842|119.805|111.8865|131.8444|104.3238|114.7718|136.3353|167.3975|214.3774|202.1212|179.2466|194.1035|210.2158|169.4569|156.6242|230.2045|220.9519|238.8582|266.3329|289.9397|360.9931|329.3539|388.2963|361.435|338.62|
2025-03-20 12:07:26|usa_0095|PNC|total_return_price|0|2.173|2.5169|2.7436|2.6811|2.3684|2.345|2.6811|2.8921|3.0719|3.7989|3.3142|4.419|5.5986|5.726|5.689|5.3832|6.0171|6.4384|6.1742|5.0417|5.3145|6.1329|6.0438|5.6214|5.8654|6.2962|6.9534|6.1731|5.9559|4.5732|3.4668|3.4507|5.3887|5.8767|6.7303|7.8871|8.3982|9.239|8.7469|9.9554|11.7776|11.6585|11.0441|10.5256|9.7687|10.7156|9.7085|8.036|9.4213|10.3362|11.08|12.9756|12.5232|12.259|13.913|15.858|17.0247|17.8792|21.1471|24.9099|26.3619|23.8222|20.0544|24.3606|25.2056|26.3313|24.2469|20.6513|21.1437|22.2079|31.0681|35.1901|32.8563|32.1377|28.1813|27.9109|30.7833|26.3842|21.4908|21.625|22.1077|25.7452|25.3402|29.4446|30.0942|29.0885|29.9305|32.0758|29.0059|30.9883|33.3141|35.8232|39.303|41.3119|42.9825|44.2785|43.358|43.4991|41.7523|40.6076|40.978|36.0445|47.6934|31.5857|19.1552|25.4613|31.9654|34.8045|39.4298|37.3746|34.3939|40.3071|41.8818|39.8576|32.4173|39.0617|43.9305|41.8923|43.5451|40.4889|46.4799|51.3025|51.2743|55.2479|62.3043|64.1469|61.9876|66.4643|68.3092|70.4592|66.0577|70.9861|63.361|61.3561|68.3727|89.3088|92.2315|96.2314|104.4768|112.4877|118.4911|106.3692|107.9689|93.3905|98.7583|111.3264|114.6055|131.5924|79.501|88.405|93.3863|127.9391|151.6963|166.0358|171.4211|176.7923|163.5265|141.0228|134.8213|143.9202|116.856|117.242|115.6631|147.8256|155.8531|151.4745|181.8137|191.2734|173.83|
2025-03-20 12:07:25|usa_0095|PNC|total_return_price|0|2.173|2.5169|2.7436|2.6811|2.3684|2.345|2.6811|2.8921|3.0719|3.7989|3.3142|4.419|5.5986|5.726|5.689|5.3832|6.0171|6.4384|6.1742|5.0417|5.3145|6.1329|6.0438|5.6214|5.8654|6.2962|6.9534|6.1731|5.9559|4.5732|3.4668|3.4507|5.3887|5.8767|6.7303|7.8871|8.3982|9.239|8.7469|9.9554|11.7776|11.6585|11.0441|10.5256|9.7687|10.7156|9.7085|8.036|9.4213|10.3362|11.08|12.9756|12.5232|12.259|13.913|15.858|17.0247|17.8792|21.1471|24.9099|26.3619|23.8222|20.0544|24.3606|25.2056|26.3313|24.2469|20.6513|21.1437|22.2079|31.0681|35.1901|32.8563|32.1377|28.1813|27.9109|30.7833|26.3842|21.4908|21.625|22.1077|25.7452|25.3402|29.4446|30.0942|29.0885|29.9305|32.0758|29.0059|30.9883|33.3141|35.8232|39.303|41.3119|42.9825|44.2785|43.358|43.4991|41.7523|40.6076|40.978|36.0445|47.6934|31.5857|19.1552|25.4613|31.9654|34.8045|39.4298|37.3746|34.3939|40.3071|41.8818|39.8576|32.4173|39.0617|43.9305|41.8923|43.5451|40.4889|46.4799|51.3025|51.2743|55.2479|62.3043|64.1469|61.9876|66.4643|68.3092|70.4592|66.0577|70.9861|63.361|61.3561|68.3727|89.3088|92.2315|96.2314|104.4768|112.4877|118.4911|106.3692|107.9689|93.3905|98.7583|111.3264|114.6055|131.5924|79.501|88.405|93.3863|127.9391|151.6963|166.0358|171.4211|176.7923|163.5265|141.0228|134.8213|143.9202|116.856|117.242|115.6631|147.8256|155.8531|151.4745|181.8137|191.2734|173.83|
2025-03-20 12:07:30|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0314|9.8536|12.1726|17.3176|13.9957|15.4974|13.4951|15.6372|15.3316|14.262|11.7763|14.2135|13.9464|14.6296|14.8916|17.1298|18.1441|18.377|19.469|21.4802|20.1708|23.7639|25.6704|25.9892|26.492|25.8887|29.3073|31.728|33.6849|34.5832|36.6417|34.0696|31.6199|30.4734|28.1642|17.9526|12.3642|16.5555|22.0611|19.8158|23.5599|21.5608|23.2098|25.8122|25.6169|24.1516|17.8537|18.3182|22.751|17.2849|20.6432|19.6672|23.2345|27.549|29.6736|33.1522|33.1187|34.6206|34.9819|34.5669|32.7529|35.4524|29.727|31.7669|28.8307|24.8787|29.3111|36.7479|35.139|36.1339|38.1363|39.3437|36.9548|35.5669|37.3369|32.3685|35.2629|40.0931|39.625|42.831|22.6019|31.0812|34.0437|40.5364|53.1797|53.0011|52.5163|56.6598|64.0829|58.5198|60.6051|67.3803|54.9257|52.0899|63.3905|63.8286|70.3188|69.8975|77.2414|82.2225|83.02|
2025-03-20 12:07:31|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0314|9.8536|12.1726|17.3176|13.9957|15.4974|13.4951|15.6372|15.3316|14.262|11.7763|14.2135|13.9464|14.6296|14.8916|17.1298|18.1441|18.377|19.469|21.4802|20.1708|23.7639|25.6704|25.9892|26.492|25.8887|29.3073|31.728|33.6849|34.5832|36.6417|34.0696|31.6199|30.4734|28.1642|17.9526|12.3642|16.5555|22.0611|19.8158|23.5599|21.5608|23.2098|25.8122|25.6169|24.1516|17.8537|18.3182|22.751|17.2849|20.6432|19.6672|23.2345|27.549|29.6736|33.1522|33.1187|34.6206|34.9819|34.5669|32.7529|35.4524|29.727|31.7669|28.8307|24.8787|29.3111|36.7479|35.139|36.1339|38.1363|39.3437|36.9548|35.5669|37.3369|32.3685|35.2629|40.0931|39.625|42.831|22.6019|31.0812|34.0437|40.5364|53.1797|53.0011|52.5163|56.6598|64.0829|58.5198|60.6051|67.3803|54.9257|52.0899|63.3905|63.8286|70.3188|69.8975|77.2414|82.2225|83.02|
2025-03-20 12:07:34|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139||
2025-03-20 12:07:33|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139||
2025-03-20 12:07:38|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|957.23|
2025-03-20 12:07:38|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|957.23|
2025-03-20 12:07:41|usa_0099|BK|total_return_price|0|0.7694|0.8284|0.8638|0.9162|0.8179|0.7549|0.9096|0.9935|1.0941|1.2768|1.1385|1.5092|1.9429|1.9026|1.7198|1.7767|1.9954|2.0265|1.9278|1.2246|1.5144|1.6945|1.7462|1.8561|2.2339|2.5|2.5221|2.105|1.8141|1.7156|0.9648|0.999|1.6929|1.6059|1.8113|1.8553|2.5253|2.471|2.7166|3.3531|3.6178|3.7419|3.5954|3.6501|3.2897|3.7601|3.8912|3.9505|4.4225|5.4109|6.2851|6.637|7.0682|7.0908|8.1977|9.4846|10.3923|12.3801|13.7292|16.6153|18.1297|17.5835|15.9279|23.5176|21.0771|21.5557|19.7496|23.7259|24.7589|27.813|33.6447|33.2357|29.7573|29.1123|21.3181|24.9787|25.8376|20.8553|17.8691|15.0111|12.9366|18.293|18.6345|21.3333|20.4026|19.2239|19.1546|22.0864|19.3506|19.3102|19.867|21.667|24.6824|22.1889|24.4589|27.4898|28.4663|29.2461|29.5471|32.8125|28.2331|25.7403|22.317|19.5543|19.7051|20.5183|20.3618|19.7093|21.8259|17.5018|18.5866|21.5591|21.3842|18.4251|13.4373|14.4812|17.6622|16.1553|16.7542|19.1365|20.9428|21.1013|22.8184|26.5346|26.9258|28.7415|29.8275|31.3909|31.2815|32.7562|30.6744|32.4243|29.111|30.8366|31.8059|37.9524|37.9928|41.2073|43.018|43.9016|42.1776|44.3344|42.1384|39.1399|42.1536|37.1183|38.2603|42.8805|28.8853|33.4377|29.9631|37.3459|41.9332|45.7215|46.5829|52.4904|45.1164|38.217|35.5971|42.4434|42.6917|42.201|40.8041|50.3021|56.1164|58.753|71.0282|76.4091|83.9|
2025-03-20 12:07:41|usa_0099|BK|total_return_price|0|0.7694|0.8284|0.8638|0.9162|0.8179|0.7549|0.9096|0.9935|1.0941|1.2768|1.1385|1.5092|1.9429|1.9026|1.7198|1.7767|1.9954|2.0265|1.9278|1.2246|1.5144|1.6945|1.7462|1.8561|2.2339|2.5|2.5221|2.105|1.8141|1.7156|0.9648|0.999|1.6929|1.6059|1.8113|1.8553|2.5253|2.471|2.7166|3.3531|3.6178|3.7419|3.5954|3.6501|3.2897|3.7601|3.8912|3.9505|4.4225|5.4109|6.2851|6.637|7.0682|7.0908|8.1977|9.4846|10.3923|12.3801|13.7292|16.6153|18.1297|17.5835|15.9279|23.5176|21.0771|21.5557|19.7496|23.7259|24.7589|27.813|33.6447|33.2357|29.7573|29.1123|21.3181|24.9787|25.8376|20.8553|17.8691|15.0111|12.9366|18.293|18.6345|21.3333|20.4026|19.2239|19.1546|22.0864|19.3506|19.3102|19.867|21.667|24.6824|22.1889|24.4589|27.4898|28.4663|29.2461|29.5471|32.8125|28.2331|25.7403|22.317|19.5543|19.7051|20.5183|20.3618|19.7093|21.8259|17.5018|18.5866|21.5591|21.3842|18.4251|13.4373|14.4812|17.6622|16.1553|16.7542|19.1365|20.9428|21.1013|22.8184|26.5346|26.9258|28.7415|29.8275|31.3909|31.2815|32.7562|30.6744|32.4243|29.111|30.8366|31.8059|37.9524|37.9928|41.2073|43.018|43.9016|42.1776|44.3344|42.1384|39.1399|42.1536|37.1183|38.2603|42.8805|28.8853|33.4377|29.9631|37.3459|41.9332|45.7215|46.5829|52.4904|45.1164|38.217|35.5971|42.4434|42.6917|42.201|40.8041|50.3021|56.1164|58.753|71.0282|76.4091|83.9|
2025-03-20 12:07:46|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|172.6|
2025-03-20 12:07:46|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|172.6|
2025-03-20 12:07:50|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.5|
2025-03-20 12:07:50|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.5|
2025-03-20 12:07:55|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:55|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:56|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|129|
2025-03-20 12:07:56|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|129|
2025-03-20 12:07:58|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:59|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:59|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|298.79|
2025-03-20 12:07:59|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|298.79|
2025-03-20 12:08:04|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2761|2.9088|4.3258|3.3463|3.4806|5.7007|6.2625|10.2055|8.7387|5.7056|10.2751|10.8966|10.5859|10.9165|12.6991|12.888|16.928|17.2487|7.1028|6.4813|10.0887|10.3944|14.7576|17.2785|21.3333|23.1507|27.8097|35.8821|34.2114|39.6088|32.2101|29.0378|37.2867|30.9173|36.9934|42.8357|40.6828|43.507|53.0437|60.6314|54.426|53.9487|57.5585|56.1365|67.4532|72.3658|77.7855|70.4068|75.7867|80.918|74.6431|78.6607|84.2793|89.0626|99.0368|113.2773|116.6684|146.3426|140.0179|151.6629|165.0382|155.8794|149.6541|181.2974|156.7545|189.7402|248.9097|215.556|232.9091|238.7763|293.4709|224.8044|169.1353|172.8446|164.352|167.037|189.611|233.0682|195.9655|279.5287|275.0147|246.9601|290.129|343.57||
2025-03-20 12:08:04|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2761|2.9088|4.3258|3.3463|3.4806|5.7007|6.2625|10.2055|8.7387|5.7056|10.2751|10.8966|10.5859|10.9165|12.6991|12.888|16.928|17.2487|7.1028|6.4813|10.0887|10.3944|14.7576|17.2785|21.3333|23.1507|27.8097|35.8821|34.2114|39.6088|32.2101|29.0378|37.2867|30.9173|36.9934|42.8357|40.6828|43.507|53.0437|60.6314|54.426|53.9487|57.5585|56.1365|67.4532|72.3658|77.7855|70.4068|75.7867|80.918|74.6431|78.6607|84.2793|89.0626|99.0368|113.2773|116.6684|146.3426|140.0179|151.6629|165.0382|155.8794|149.6541|181.2974|156.7545|189.7402|248.9097|215.556|232.9091|238.7763|293.4709|224.8044|169.1353|172.8446|164.352|167.037|189.611|233.0682|195.9655|279.5287|275.0147|246.9601|290.129|343.57||
2025-03-20 12:08:07|usa_0109|GD|total_return_price|0|1.0301|1.2861|1.2772|1.3844|1.0867|1.2504|1.429|1.6553|1.7386|1.7714|1.6583|1.6374|2.0354|1.8393|1.7242|1.6446|1.7531|1.6364|1.7127|1.2076|1.3223|1.3308|1.2766|1.2917|1.3902|1.5023|1.5079|1.1713|0.9864|0.8497|0.6341|0.6876|0.9278|1.1721|1.3085|1.5281|1.8523|2.0762|2.4761|3.0327|4.4164|4.9589|5.8986|5.9434|5.5042|5.3234|5.7475|5.7606|6.2744|5.9708|7.4448|8.0797|8.0446|8.5856|9.6011|9.9209|9.5373|10.6452|12.5031|12.4361|12.423|13.4612|14.6167|17.2333|18.8397|20.2689|18.4393|15.6396|14.8148|15.6375|18.8911|23.5565|19.0199|23.6894|26.9904|24.4165|28.9085|32.8277|25.1767|24.6664|17.1801|22.7494|24.6008|28.6013|28.3644|31.7677|32.6635|33.5817|34.4906|35.5518|38.8006|37.1386|41.8126|42.9315|47.1707|49.0868|50.5863|51.9837|56.3463|59.5687|55.9971|56.7889|49.8605|39.2149|28.501|38.5341|44.9414|47.6999|54.312|41.7179|44.7456|50.8886|55.2302|54.4464|41.5655|48.9237|54.4164|49.2756|49.7795|52.9463|53.8941|60.3588|67.9218|74.6456|85.59|92.1226|100.9908|109.923|108.9034|114.8281|111.7971|111.8677|107.5495|115.3128|128.4971|143.7011|156.4783|166.3337|173.3436|172.2323|187.7611|159.1293|175.6207|135.4763|146.7117|158.5346|160.2183|155.5203|117.3411|133.6447|124.6996|135.0848|165.9994|173.2408|181.5384|194.2181|225.9607|209.5832|200.982|236.3405|218.5464|207.2327|214.1521|253.1818|276.8938|285.7915|299.1619|262.0982|267.97|
2025-03-20 12:08:07|usa_0109|GD|total_return_price|0|1.0301|1.2861|1.2772|1.3844|1.0867|1.2504|1.429|1.6553|1.7386|1.7714|1.6583|1.6374|2.0354|1.8393|1.7242|1.6446|1.7531|1.6364|1.7127|1.2076|1.3223|1.3308|1.2766|1.2917|1.3902|1.5023|1.5079|1.1713|0.9864|0.8497|0.6341|0.6876|0.9278|1.1721|1.3085|1.5281|1.8523|2.0762|2.4761|3.0327|4.4164|4.9589|5.8986|5.9434|5.5042|5.3234|5.7475|5.7606|6.2744|5.9708|7.4448|8.0797|8.0446|8.5856|9.6011|9.9209|9.5373|10.6452|12.5031|12.4361|12.423|13.4612|14.6167|17.2333|18.8397|20.2689|18.4393|15.6396|14.8148|15.6375|18.8911|23.5565|19.0199|23.6894|26.9904|24.4165|28.9085|32.8277|25.1767|24.6664|17.1801|22.7494|24.6008|28.6013|28.3644|31.7677|32.6635|33.5817|34.4906|35.5518|38.8006|37.1386|41.8126|42.9315|47.1707|49.0868|50.5863|51.9837|56.3463|59.5687|55.9971|56.7889|49.8605|39.2149|28.501|38.5341|44.9414|47.6999|54.312|41.7179|44.7456|50.8886|55.2302|54.4464|41.5655|48.9237|54.4164|49.2756|49.7795|52.9463|53.8941|60.3588|67.9218|74.6456|85.59|92.1226|100.9908|109.923|108.9034|114.8281|111.7971|111.8677|107.5495|115.3128|128.4971|143.7011|156.4783|166.3337|173.3436|172.2323|187.7611|159.1293|175.6207|135.4763|146.7117|158.5346|160.2183|155.5203|117.3411|133.6447|124.6996|135.0848|165.9994|173.2408|181.5384|194.2181|225.9607|209.5832|200.982|236.3405|218.5464|207.2327|214.1521|253.1818|276.8938|285.7915|299.1619|262.0982|267.97|
2025-03-20 12:08:12|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|54.91|
2025-03-20 12:08:13|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|54.91|
2025-03-20 12:08:18|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:08:18|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:08:19|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|139.65|
2025-03-20 12:08:19|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|139.65|
2025-03-20 12:08:24|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1501|15.2548|18.874|19.2994|22.374|18.5425|17.9749|14.8057|23.1309|37.3689|31.5507|28.5234|28.6653|14.0015|15.6439|10.5125|7.1673|4.1626|2.6111|1.2034|2.6716|4.1777|6.698|7.6819|8.189|8.5901|11.5039|11.6175|13.9258|13.7972|15.9087|18.8831|20.5103|22.9474|23.5528|27.6246|28.2149|29.4789|31.7872|32.9528|32.2413|29.6756|31.9764|27.2235|22.1905|23.0306|23.8631|27.5489|32.703|32.2489|33.6793|38.7956|39.0832|39.2194|39.6054|40.7179|45.6875|47.9792|53.5709|54.8834|59.5916|59.3217|56.8245|57.7836|62.4517|64.0556|70.9547|74.1112|78.5416|74.8072|74.7998|70.9027|78.5424|82.9333|92.9462|93.1723|87.3583|100.4687|110.4797|114.6818|120.3054|122.5568|122.8933|124.54|136.334|169.8336|177.7764|193.1064|201.5918|191.0043|228.6845|214.8528|200.6196|213.6689|243.8617|240.7093|266.5957|228.9715|235.5953|197.9041|198.1654|191.1315|184.2519|156.2351|208.8089|191.118|191.2768|228.8472|183.41|213.76|
2025-03-20 12:08:24|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1501|15.2548|18.874|19.2994|22.374|18.5425|17.9749|14.8057|23.1309|37.3689|31.5507|28.5234|28.6653|14.0015|15.6439|10.5125|7.1673|4.1626|2.6111|1.2034|2.6716|4.1777|6.698|7.6819|8.189|8.5901|11.5039|11.6175|13.9258|13.7972|15.9087|18.8831|20.5103|22.9474|23.5528|27.6246|28.2149|29.4789|31.7872|32.9528|32.2413|29.6756|31.9764|27.2235|22.1905|23.0306|23.8631|27.5489|32.703|32.2489|33.6793|38.7956|39.0832|39.2194|39.6054|40.7179|45.6875|47.9792|53.5709|54.8834|59.5916|59.3217|56.8245|57.7836|62.4517|64.0556|70.9547|74.1112|78.5416|74.8072|74.7998|70.9027|78.5424|82.9333|92.9462|93.1723|87.3583|100.4687|110.4797|114.6818|120.3054|122.5568|122.8933|124.54|136.334|169.8336|177.7764|193.1064|201.5918|191.0043|228.6845|214.8528|200.6196|213.6689|243.8617|240.7093|266.5957|228.9715|235.5953|197.9041|198.1654|191.1315|184.2519|156.2351|208.8089|191.118|191.2768|228.8472|183.41|213.76|
2025-03-20 12:08:27|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|112.39|
2025-03-20 12:08:27|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|112.39|
2025-03-20 12:08:32|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|89.6|
2025-03-20 12:08:33|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|89.6|
2025-03-20 12:08:38|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|65.48||
2025-03-20 12:08:37|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|65.48||
2025-03-20 12:08:43|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.08|
2025-03-20 12:08:43|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.08|
2025-03-20 12:08:49|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|79.66|
2025-03-20 12:08:49|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|79.66|
2025-03-20 12:08:52|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.09|
2025-03-20 12:08:52|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.09|
2025-03-20 12:08:57|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-20 12:08:57|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-20 12:09:01|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7185|7.3551|10.4341|14.5556|17.5286|17.1333|12.3673|17.0215|22.157|21.523|27.1883|30.873|36.0788|37.7445|41.277|45.6245|52.6303|58.5287|63.9327|48.7462|52.4772|62.9129|49.2219|53.3868|52.7479|49.3787|49.2175|56.3193|58.6201|52.2393|65.7271|73.0379|69.1793|74.401|70.1395|54.5364|58.7226|61.1843|63.6329|68.1489|36.376|49.292|53.3087|68.9328|81.42|80.5958|76.2738|70.7833|85.0095|78.2679|63.7248|71.1824|80.3683|80.964|87.0793|89.0585|96.8628|91.348|90.8314|73.0645|73.66|
2025-03-20 12:09:01|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7185|7.3551|10.4341|14.5556|17.5286|17.1333|12.3673|17.0215|22.157|21.523|27.1883|30.873|36.0788|37.7445|41.277|45.6245|52.6303|58.5287|63.9327|48.7462|52.4772|62.9129|49.2219|53.3868|52.7479|49.3787|49.2175|56.3193|58.6201|52.2393|65.7271|73.0379|69.1793|74.401|70.1395|54.5364|58.7226|61.1843|63.6329|68.1489|36.376|49.292|53.3087|68.9328|81.42|80.5958|76.2738|70.7833|85.0095|78.2679|63.7248|71.1824|80.3683|80.964|87.0793|89.0585|96.8628|91.348|90.8314|73.0645|73.66|
2025-03-20 12:09:04|usa_0123|WMB|total_return_price|0|0.5697|0.6302|0.7002|0.7034|0.7129|0.6684|0.7702|0.7575|0.776|0.7483|0.7518|0.8034|0.646|0.6577|0.5289|0.6763|0.9438|1.0277|1.0634|0.7208|0.8616|0.9931|1.0478|0.9975|0.9988|1.2546|1.4171|1.3264|1.1233|1.0584|0.9334|0.9431|1.1734|1.1881|1.355|1.4721|1.3892|1.1446|1.4011|1.5902|1.975|2.263|2.6195|2.0502|2.0397|2.4552|2.5943|2.1933|2.7047|2.9392|3.3187|3.765|4.3624|4.3237|4.4934|5.0009|5.9951|5.9234|6.3854|7.798|8.8455|9.3869|8.0503|8.7937|11.2019|12.1148|10.7031|8.7914|12.6894|12.0943|12.31|11.6973|12.6054|10.3157|8.6069|8.1248|7.5813|1.9706|0.7467|0.8969|1.5264|2.6368|3.1488|3.2866|3.207|3.996|4.0633|5.4921|6.3624|6.4478|8.5376|7.9285|7.3541|8.0713|8.284|9.1008|9.9579|11.1069|12.0115|12.6622|11.7128|14.3658|8.4677|5.2351|4.1655|5.7596|6.645|7.8934|8.7012|6.9409|7.3179|9.5279|12.0794|11.8161|9.5998|13.1485|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|59.32|
2025-03-20 12:09:04|usa_0123|WMB|total_return_price|0|0.5697|0.6302|0.7002|0.7034|0.7129|0.6684|0.7702|0.7575|0.776|0.7483|0.7518|0.8034|0.646|0.6577|0.5289|0.6763|0.9438|1.0277|1.0634|0.7208|0.8616|0.9931|1.0478|0.9975|0.9988|1.2546|1.4171|1.3264|1.1233|1.0584|0.9334|0.9431|1.1734|1.1881|1.355|1.4721|1.3892|1.1446|1.4011|1.5902|1.975|2.263|2.6195|2.0502|2.0397|2.4552|2.5943|2.1933|2.7047|2.9392|3.3187|3.765|4.3624|4.3237|4.4934|5.0009|5.9951|5.9234|6.3854|7.798|8.8455|9.3869|8.0503|8.7937|11.2019|12.1148|10.7031|8.7914|12.6894|12.0943|12.31|11.6973|12.6054|10.3157|8.6069|8.1248|7.5813|1.9706|0.7467|0.8969|1.5264|2.6368|3.1488|3.2866|3.207|3.996|4.0633|5.4921|6.3624|6.4478|8.5376|7.9285|7.3541|8.0713|8.284|9.1008|9.9579|11.1069|12.0115|12.6622|11.7128|14.3658|8.4677|5.2351|4.1655|5.7596|6.645|7.8934|8.7012|6.9409|7.3179|9.5279|12.0794|11.8161|9.5998|13.1485|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|59.32|
2025-03-20 12:09:09|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4093|15.6101|16.2345|13.9317|15.8444|15.7988|17.0394|18.9738|21.6553|23.2003|23.7238|24.5091|28.6461|29.6653|34.4648|35.5152|38.8965|40.0628|39.8053|38.7336|45.6911|47.9557|51.4909|50.6084|51.243|38.4578|36.6821|39.7977|14.958|10.4511|20.6236|30.0942|29.1598|32.8281|30.7255|32.5342|34.333|35.2857|35.7996|28.2817|30.0156|38.4335|27.2275|34.2067|32.5895|36.8601|44.2054|50.1756|58.1399|55.5065|56.7956|59.5735|58.8774|53.7476|57.1314|49.9788|55.2784|49.7664|46.5461|54.6683|73.3542|73.3768|73.0467|73.3803|81.9179|77.7763|68.6738|72.8681|59.1718|69.7093|73.8922|67.7125|72.1396|34.4443|47.8396|55.182|62.7886|75.2411|85.1587|82.8659|93.3195|102.8546|85.4663|82.3446|88.9426|74.7188|79.7491|92.2743|98.0411|108.8536|114.6642|116.0544|118.617|110.62|
2025-03-20 12:09:10|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4093|15.6101|16.2345|13.9317|15.8444|15.7988|17.0394|18.9738|21.6553|23.2003|23.7238|24.5091|28.6461|29.6653|34.4648|35.5152|38.8965|40.0628|39.8053|38.7336|45.6911|47.9557|51.4909|50.6084|51.243|38.4578|36.6821|39.7977|14.958|10.4511|20.6236|30.0942|29.1598|32.8281|30.7255|32.5342|34.333|35.2857|35.7996|28.2817|30.0156|38.4335|27.2275|34.2067|32.5895|36.8601|44.2054|50.1756|58.1399|55.5065|56.7956|59.5735|58.8774|53.7476|57.1314|49.9788|55.2784|49.7664|46.5461|54.6683|73.3542|73.3768|73.0467|73.3803|81.9179|77.7763|68.6738|72.8681|59.1718|69.7093|73.8922|67.7125|72.1396|34.4443|47.8396|55.182|62.7886|75.2411|85.1587|82.8659|93.3195|102.8546|85.4663|82.3446|88.9426|74.7188|79.7491|92.2743|98.0411|108.8536|114.6642|116.0544|118.617|110.62|
2025-03-20 12:09:13|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8828|17.0212|15.5468|13.1563|7.5117|4.9554|6.4996|8.9599|4.685|5.2608|7.9915|9.8498|11.4027|9.8672|10.4256|10.888|8.7243|8.1922|7.3023|7.1365|8.3143|9.7189|7.817|10.1639|14.8924|16.0615|20.3948|24.4481|29.5565|34.5845|34.7941|42.7808|42.0077|36.5016|41.3623|46.5691|44.2274|31.146|33.9904|45.6985|41.4705|48.337|44.101|52.2777|52.6446|47.868|54.5737|47.8704|47.6886|54.2395|57.4247|58.0946|21.1256|27.5094|33.3531|39.4324|47.1127|42.1038|39.6387|38.9217|36.3191|29.7879|32.1647|32.312|33.2843|45.2663|38.8263|40.2279|43.2717|48.3794|46.4295|62.4079|47.75|
2025-03-20 12:09:12|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8828|17.0212|15.5468|13.1563|7.5117|4.9554|6.4996|8.9599|4.685|5.2608|7.9915|9.8498|11.4027|9.8672|10.4256|10.888|8.7243|8.1922|7.3023|7.1365|8.3143|9.7189|7.817|10.1639|14.8924|16.0615|20.3948|24.4481|29.5565|34.5845|34.7941|42.7808|42.0077|36.5016|41.3623|46.5691|44.2274|31.146|33.9904|45.6985|41.4705|48.337|44.101|52.2777|52.6446|47.868|54.5737|47.8704|47.6886|54.2395|57.4247|58.0946|21.1256|27.5094|33.3531|39.4324|47.1127|42.1038|39.6387|38.9217|36.3191|29.7879|32.1647|32.312|33.2843|45.2663|38.8263|40.2279|43.2717|48.3794|46.4295|62.4079|47.75|
2025-03-20 12:09:17|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.6038|11.1057|14.7311|18.1067|15.2304|11.2356|8.4891|11.9846|15.2304|16.4788|15.4801|15.4801|6.8712|4.4942|4.8737|2.9962|6.242|8.9884|15.6099|12.7336|12.7336|17.3577|20.1042|16.1093|7.9897|10.117|11.1756|8.549|7.3705|9.2082|7.6801|7.3705|6.6215|7.8|8.1196|12.7336|29.5221|29.7717|32.5881|35.2048|22.1615|34.6055|22.2115|28.1239|24.9579|14.4914|13.4827|18.4862|7.5103|15.7398|17.6473|14.6911|13.5626|10.5165|8.6689|9.1982|5.1034|8.3792|9.4778|15.8796|16.6087|12.8035|15.6699|20.0442|21.5923|17.897|17.7772|24.119|19.1654|14.4215|21.802|18.3364|13.8422|17.897|19.2752|24.149|26.456|22.2914|27.3648|32.7879|44.8823|56.6372|58.1253|55.3589|116.4703|114.0734|152.4641|170.8504|176.1766|224.5914|312.4685|274.8867|299.8946|282.1075|360.0573|409.7235|450.9006|509.4753|464.543|542.1733|359.9774|348.7818|401.504|366.6189|387.0127|490.5097|446.5462|375.4775|343.918|344.5472|403.5214|373.0206|410.093|312.5983|277.044|374.9981|487.6633|622.8496|559.0616|482.49|472.5328|557.8232|604.4033|630.7095|697.5236|590.3713|687.9859|720.564|820.6154|717.6178|821.9038|877.1628|961.2547|1049.6811|1049.8908|711.4158|672.36|
2025-03-20 12:09:17|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.6038|11.1057|14.7311|18.1067|15.2304|11.2356|8.4891|11.9846|15.2304|16.4788|15.4801|15.4801|6.8712|4.4942|4.8737|2.9962|6.242|8.9884|15.6099|12.7336|12.7336|17.3577|20.1042|16.1093|7.9897|10.117|11.1756|8.549|7.3705|9.2082|7.6801|7.3705|6.6215|7.8|8.1196|12.7336|29.5221|29.7717|32.5881|35.2048|22.1615|34.6055|22.2115|28.1239|24.9579|14.4914|13.4827|18.4862|7.5103|15.7398|17.6473|14.6911|13.5626|10.5165|8.6689|9.1982|5.1034|8.3792|9.4778|15.8796|16.6087|12.8035|15.6699|20.0442|21.5923|17.897|17.7772|24.119|19.1654|14.4215|21.802|18.3364|13.8422|17.897|19.2752|24.149|26.456|22.2914|27.3648|32.7879|44.8823|56.6372|58.1253|55.3589|116.4703|114.0734|152.4641|170.8504|176.1766|224.5914|312.4685|274.8867|299.8946|282.1075|360.0573|409.7235|450.9006|509.4753|464.543|542.1733|359.9774|348.7818|401.504|366.6189|387.0127|490.5097|446.5462|375.4775|343.918|344.5472|403.5214|373.0206|410.093|312.5983|277.044|374.9981|487.6633|622.8496|559.0616|482.49|472.5328|557.8232|604.4033|630.7095|697.5236|590.3713|687.9859|720.564|820.6154|717.6178|821.9038|877.1628|961.2547|1049.6811|1049.8908|711.4158|672.36|
2025-03-20 12:09:21|usa_0129|CI|total_return_price|0|2.4656|2.4785|2.2789|2.2532|2.2274|1.6159|1.8798|2.2854|2.5622|3.0579|2.781|3.3442|3.816|3.3646|2.9043|2.9851|3.4014|3.5176|3.6547|2.5017|2.7065|2.7566|3.1929|2.8553|3.2713|3.4781|3.9368|3.7921|3.2741|3.2869|2.5205|2.7809|3.6775|3.2693|3.2304|4.4269|3.7351|4.1519|3.7786|4.4884|4.8071|4.7809|5.1663|5.0476|4.8327|6.0052|5.1271|5.3565|6.3572|6.6691|9.0151|9.0011|10.0258|10.419|10.668|12.23|13.1381|16.0417|16.9337|15.7708|18.7846|19.0451|18.3364|21.5182|23.4193|24.9464|21.8633|22.7448|21.4891|27.154|29.8234|37.8909|30.8358|27.6153|23.9949|26.8946|29.5325|28.4674|20.7614|12.1593|13.6266|14.0796|13.484|17.4667|18.037|21.0714|21.2951|24.9548|27.3274|32.7613|36.0841|34.2057|40.0075|30.1805|35.645|40.3261|43.733|48.0336|49.0272|49.441|37.366|32.5951|31.2965|15.5193|16.2492|22.2538|25.9489|32.5816|33.8306|28.7255|33.0907|33.9046|40.9896|47.6083|38.8235|38.879|45.6321|40.7678|43.7049|49.5329|57.8276|67.2106|71.2623|81.1088|77.6713|85.315|84.1276|95.4634|120.113|150.3269|125.291|135.786|127.3874|118.8015|120.9642|123.8138|136.0092|155.4139|173.5651|188.5597|155.7751|157.8274|193.3955|176.3729|149.3851|146.3476|140.9972|189.95|164.6156|174.3431|157.3966|193.4172|225.5537|222.0744|188.3674|217.1879|227.6993|251.5113|265.8606|318.5671|246.7315|272.2127|278.7584|293.168|357.0551|326.3239|343.3051|274.79|320.83|
2025-03-20 12:09:25|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:21|usa_0129|CI|total_return_price|0|2.4656|2.4785|2.2789|2.2532|2.2274|1.6159|1.8798|2.2854|2.5622|3.0579|2.781|3.3442|3.816|3.3646|2.9043|2.9851|3.4014|3.5176|3.6547|2.5017|2.7065|2.7566|3.1929|2.8553|3.2713|3.4781|3.9368|3.7921|3.2741|3.2869|2.5205|2.7809|3.6775|3.2693|3.2304|4.4269|3.7351|4.1519|3.7786|4.4884|4.8071|4.7809|5.1663|5.0476|4.8327|6.0052|5.1271|5.3565|6.3572|6.6691|9.0151|9.0011|10.0258|10.419|10.668|12.23|13.1381|16.0417|16.9337|15.7708|18.7846|19.0451|18.3364|21.5182|23.4193|24.9464|21.8633|22.7448|21.4891|27.154|29.8234|37.8909|30.8358|27.6153|23.9949|26.8946|29.5325|28.4674|20.7614|12.1593|13.6266|14.0796|13.484|17.4667|18.037|21.0714|21.2951|24.9548|27.3274|32.7613|36.0841|34.2057|40.0075|30.1805|35.645|40.3261|43.733|48.0336|49.0272|49.441|37.366|32.5951|31.2965|15.5193|16.2492|22.2538|25.9489|32.5816|33.8306|28.7255|33.0907|33.9046|40.9896|47.6083|38.8235|38.879|45.6321|40.7678|43.7049|49.5329|57.8276|67.2106|71.2623|81.1088|77.6713|85.315|84.1276|95.4634|120.113|150.3269|125.291|135.786|127.3874|118.8015|120.9642|123.8138|136.0092|155.4139|173.5651|188.5597|155.7751|157.8274|193.3955|176.3729|149.3851|146.3476|140.9972|189.95|164.6156|174.3431|157.3966|193.4172|225.5537|222.0744|188.3674|217.1879|227.6993|251.5113|265.8606|318.5671|246.7315|272.2127|278.7584|293.168|357.0551|326.3239|343.3051|274.79|320.83|
2025-03-20 12:09:26|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:26|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9843|3.5757|3.6988|3.8994|4.8148|6.1683|8.644|6.6605|5.0375|4.7533|3.8218|3.4761|3.7689|4.0605|4.6992|5.4018|4.8259|6.0539|7.2327|7.1982|6.8193|5.9604|5.9875|7.2745|7.2893|8.4656|9.3491|9.1596|10.0333|11.6699|12.8428|12.9349|12.0499|11.6962|12.2186|12.6016|13.0869|14.8245|14.6773|16.6288|17.2715|19.6155|19.1505|18.13|16.9376|16.4697|14.4598|17.6556|17.9723|18.7291|20.6491|21.1394|25.0668|26.8341|28.2521|30.5277|27.4189|32.9404|39.9236|36.283|37.5341|37.7595|41.1218|39.8354|41.2022|43.8642|43.9586|47.577|42.3653|43.1381|46.8787|53.9262|48.0762|44.2176|49.8741|50.811|55.9442|54.5707|55.3173|64.1531|64.2833|71.5388|74.9701|69.1827|80.7518|81.9881|89.4249|99.5704|102.4231|91.3466|62.4247|79.5817|84.0105|100.3416|100.4696|107.2765|114.4916|130.4992|111.9104|107.7018|101.3935|122.6819|127.0956|133.9436|121.352|127.508|135.9824|130.5499|138.3824|133.529|157.51|
2025-03-20 12:09:27|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9843|3.5757|3.6988|3.8994|4.8148|6.1683|8.644|6.6605|5.0375|4.7533|3.8218|3.4761|3.7689|4.0605|4.6992|5.4018|4.8259|6.0539|7.2327|7.1982|6.8193|5.9604|5.9875|7.2745|7.2893|8.4656|9.3491|9.1596|10.0333|11.6699|12.8428|12.9349|12.0499|11.6962|12.2186|12.6016|13.0869|14.8245|14.6773|16.6288|17.2715|19.6155|19.1505|18.13|16.9376|16.4697|14.4598|17.6556|17.9723|18.7291|20.6491|21.1394|25.0668|26.8341|28.2521|30.5277|27.4189|32.9404|39.9236|36.283|37.5341|37.7595|41.1218|39.8354|41.2022|43.8642|43.9586|47.577|42.3653|43.1381|46.8787|53.9262|48.0762|44.2176|49.8741|50.811|55.9442|54.5707|55.3173|64.1531|64.2833|71.5388|74.9701|69.1827|80.7518|81.9881|89.4249|99.5704|102.4231|91.3466|62.4247|79.5817|84.0105|100.3416|100.4696|107.2765|114.4916|130.4992|111.9104|107.7018|101.3935|122.6819|127.0956|133.9436|121.352|127.508|135.9824|130.5499|138.3824|133.529|157.51|
2025-03-20 12:09:30|usa_0132|TRV|total_return_price|0|2.7787|2.6531|2.3215|2.432|2.633|2.1004|2.0753|2.1557|2.4722|2.9144|2.7235|3.2408|4.1892|3.7293|3.1205|3.3805|4.0035|3.9117|4.5483|4.0054|3.8301|3.8533|3.9211|3.9663|4.473|4.9395|5.5032|5.615|5.683|5.5725|4.9017|6.2122|6.9591|6.3371|6.2488|7.5053|7.3304|8.408|8.0541|8.2316|8.5743|8.6377|9.9916|9.9323|8.676|9.0411|9.2385|10.2621|11.5573|11.4764|13.7031|13.1509|13.2237|12.8528|13.4403|14.3034|15.9366|18.8443|20.2769|20.5199|22.4095|21.2819|16.562|17.8683|16.0739|16.5948|14.4742|17.8703|18.2666|18.4083|27.3234|29.6049|24.1752|27.9701|22.9084|24.5956|25.8158|22.0763|16.4497|19.6691|18.5328|21.4467|21.9212|23.6492|24.1678|24.7467|20.3107|22.9112|22.8319|24.7199|28.2092|28.2263|26.5497|28.4956|30.1487|34.6947|33.623|34.931|33.0573|35.5195|31.7853|29.0025|30.4162|30.6279|27.7836|28.2508|34.0926|34.7557|37.8311|34.8013|37.0815|39.9129|42.8757|42.3664|35.6647|43.6288|43.9672|47.7747|51.4492|54.4711|64.2156|61.3315|65.4592|70.3147|66.4839|73.9198|74.2511|84.1046|86.3576|77.6743|80.4827|91.7545|95.4116|97.8888|94.7287|101.8208|100.8101|106.4376|103.6985|115.4223|118.7781|105.2767|112.2709|104.2903|120.1563|131.7089|131.6843|122.0242|89.1074|102.9758|98.4203|128.5019|138.4394|138.5784|141.4917|146.4445|171.964|160.0109|145.7663|179.2791|164.7653|167.8831|158.8666|186.3245|226.1324|200.7892|232.1942|239.9085|261.32|
2025-03-20 12:09:29|usa_0132|TRV|total_return_price|0|2.7787|2.6531|2.3215|2.432|2.633|2.1004|2.0753|2.1557|2.4722|2.9144|2.7235|3.2408|4.1892|3.7293|3.1205|3.3805|4.0035|3.9117|4.5483|4.0054|3.8301|3.8533|3.9211|3.9663|4.473|4.9395|5.5032|5.615|5.683|5.5725|4.9017|6.2122|6.9591|6.3371|6.2488|7.5053|7.3304|8.408|8.0541|8.2316|8.5743|8.6377|9.9916|9.9323|8.676|9.0411|9.2385|10.2621|11.5573|11.4764|13.7031|13.1509|13.2237|12.8528|13.4403|14.3034|15.9366|18.8443|20.2769|20.5199|22.4095|21.2819|16.562|17.8683|16.0739|16.5948|14.4742|17.8703|18.2666|18.4083|27.3234|29.6049|24.1752|27.9701|22.9084|24.5956|25.8158|22.0763|16.4497|19.6691|18.5328|21.4467|21.9212|23.6492|24.1678|24.7467|20.3107|22.9112|22.8319|24.7199|28.2092|28.2263|26.5497|28.4956|30.1487|34.6947|33.623|34.931|33.0573|35.5195|31.7853|29.0025|30.4162|30.6279|27.7836|28.2508|34.0926|34.7557|37.8311|34.8013|37.0815|39.9129|42.8757|42.3664|35.6647|43.6288|43.9672|47.7747|51.4492|54.4711|64.2156|61.3315|65.4592|70.3147|66.4839|73.9198|74.2511|84.1046|86.3576|77.6743|80.4827|91.7545|95.4116|97.8888|94.7287|101.8208|100.8101|106.4376|103.6985|115.4223|118.7781|105.2767|112.2709|104.2903|120.1563|131.7089|131.6843|122.0242|89.1074|102.9758|98.4203|128.5019|138.4394|138.5784|141.4917|146.4445|171.964|160.0109|145.7663|179.2791|164.7653|167.8831|158.8666|186.3245|226.1324|200.7892|232.1942|239.9085|261.32|
2025-03-20 12:09:35|usa_0133|GIS|total_return_price|2|0.829|0.7341|0.7706|0.6939|0.7304|0.7943|0.7304|0.8053|0.8765|0.8308|0.8692|1.0232|1.1562|1.3049|1.3559|1.5482|1.668|1.8229|1.3825|1.5945|1.5109|1.6147|1.715|1.8298|2.1954|2.3411|2.5517|2.2173|2.8075|3.0562|3.3588|3.8523|4.229|4.6705|4.7612|5.0747|4.7027|5.1864|5.2643|5.2377|4.9798|4.81|4.7199|4.3621|4.3382|4.3141|4.3471|4.953|5.2141|5.2364|5.6383|5.9316|5.9697|5.803|6.7259|6.9649|6.8109|6.9598|8.0924|7.9251|7.5725|7.3168|8.5052|9.1527|9.1837|9.6344|8.7299|7.6926|9.3394|7.6139|9.8212|10.78|10.2493|10.7963|12.0932|11.3921|11.2736|10.4968|11.1978|10.8222|11.8808|11.8424|11.5659|11.8872|11.9757|12.3708|11.9924|13.8927|13.2141|12.4007|12.8682|13.4257|14.2407|14.9839|15.5562|15.7614|17.2465|15.8424|17.1695|16.0925|18.2848|19.2822|18.5241|15.5027|15.2477|17.9357|20.5679|21.9329|21.848|22.3541|22.0066|23.3122|25.1562|24.1774|25.6843|24.8158|24.9884|25.8927|27.2082|30.9452|31.7152|33.4837|34.5106|34.4998|38.1807|37.3903|37.2534|38.2834|40.279|41.0285|42.0837|43.2131|46.4318|52.727|45.7192|45.6435|43.2554|40.9687|43.9203|39.576|33.4698|36.8145|34.2318|38.5918|40.8736|44.8851|44.8908|41.6389|54.0388|55.249|52.9836|48.3405|55.7015|51.6629|55.6587|61.2145|63.8787|70.7357|79.1144|74.2104|79.0408|64.0388|60.8284|61.8901|66.8606|70.9827|65.6079|60.62||
2025-03-20 12:09:34|usa_0133|GIS|total_return_price|2|0.829|0.7341|0.7706|0.6939|0.7304|0.7943|0.7304|0.8053|0.8765|0.8308|0.8692|1.0232|1.1562|1.3049|1.3559|1.5482|1.668|1.8229|1.3825|1.5945|1.5109|1.6147|1.715|1.8298|2.1954|2.3411|2.5517|2.2173|2.8075|3.0562|3.3588|3.8523|4.229|4.6705|4.7612|5.0747|4.7027|5.1864|5.2643|5.2377|4.9798|4.81|4.7199|4.3621|4.3382|4.3141|4.3471|4.953|5.2141|5.2364|5.6383|5.9316|5.9697|5.803|6.7259|6.9649|6.8109|6.9598|8.0924|7.9251|7.5725|7.3168|8.5052|9.1527|9.1837|9.6344|8.7299|7.6926|9.3394|7.6139|9.8212|10.78|10.2493|10.7963|12.0932|11.3921|11.2736|10.4968|11.1978|10.8222|11.8808|11.8424|11.5659|11.8872|11.9757|12.3708|11.9924|13.8927|13.2141|12.4007|12.8682|13.4257|14.2407|14.9839|15.5562|15.7614|17.2465|15.8424|17.1695|16.0925|18.2848|19.2822|18.5241|15.5027|15.2477|17.9357|20.5679|21.9329|21.848|22.3541|22.0066|23.3122|25.1562|24.1774|25.6843|24.8158|24.9884|25.8927|27.2082|30.9452|31.7152|33.4837|34.5106|34.4998|38.1807|37.3903|37.2534|38.2834|40.279|41.0285|42.0837|43.2131|46.4318|52.727|45.7192|45.6435|43.2554|40.9687|43.9203|39.576|33.4698|36.8145|34.2318|38.5918|40.8736|44.8851|44.8908|41.6389|54.0388|55.249|52.9836|48.3405|55.7015|51.6629|55.6587|61.2145|63.8787|70.7357|79.1144|74.2104|79.0408|64.0388|60.8284|61.8901|66.8606|70.9827|65.6079|60.62||
2025-03-20 12:09:39|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2308|10.4749|10.0711|10.4244|23.8042|35.7299|40.7066|33.5333|50.6156|50.1105|37.9929|37.3616|41.5706|39.6238|25.7266|34.7004|46.9735|41.2574|47.0725|45.5633|51.0725|49.8133|38.2622|40.0501|31.7762|30.5307|31.1334|27.2506|29.5608|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.35|11.48|
2025-03-20 12:09:39|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2308|10.4749|10.0711|10.4244|23.8042|35.7299|40.7066|33.5333|50.6156|50.1105|37.9929|37.3616|41.5706|39.6238|25.7266|34.7004|46.9735|41.2574|47.0725|45.5633|51.0725|49.8133|38.2622|40.0501|31.7762|30.5307|31.1334|27.2506|29.5608|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.35|11.48|
2025-03-20 12:09:43|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:43|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:44|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2356|0.089|0.1094|0.1076|0.1002|0.1002|0.1317|0.1639|0.2092|0.2079|0.2553|0.2294|0.1715|0.172|0.3072|0.3763|0.4741|0.6951|0.7934|0.5392|0.4137|0.6017|0.8418|0.9883|1.1985|1.1265|0.9375|0.8655|1.0387|1.2259|1.7037|2.3262|3.0809|2.1416|2.7575|2.6155|2.46|3.4303|3.4349|4.3529|5.7705|6.7766|6.1467|5.283|6.3831|13.6735|23.4033|26.5448|16.2922|18.6432|27.7916|24.5998|26.3449|20.7713|11.2927|11.2108|8.4326|11.3524|9.6138|8.2342|6.4053|7.9972|5.3283|7.4553|8.812|8.7694|8.6087|7.1396|6.8433|8.9248|7.8579|8.4516|10.8293|11.0277|12.9592|12.0536|13.5347|14.6559|13.8964|15.6311|17.3007|20.509|15.1522|16.5646|21.0225|13.1218|12.635|14.3442|15.7114|15.4928|15.4388|11.7506|11.5641|14.289|15.1049|13.8272|9.5185|9.5552|12.2539|11.0757|11.0015|12.4104|15.3436|18.4776|18.4486|22.7485|23.9718|23.6758|25.8952|26.6561|26.9354|28.9465|25.3636|29.3004|24.9958|22.6349|28.2991|35.4572|36.735|38.7468|39.5244|46.503|47.3635|46.4267|44.7703|37.9308|39.1995|36.987|38.6712|44.1427|31.3223|31.5986|34.1101|50.1317|61.8058|69.2211|69.4166|80.3264|80.6978|60.6594|69.2204|80.4127|50.7461|55.2022|53.6741|67.5714|71.3339|72.9037|64.3748|73.765|78.73|
2025-03-20 12:09:44|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2356|0.089|0.1094|0.1076|0.1002|0.1002|0.1317|0.1639|0.2092|0.2079|0.2553|0.2294|0.1715|0.172|0.3072|0.3763|0.4741|0.6951|0.7934|0.5392|0.4137|0.6017|0.8418|0.9883|1.1985|1.1265|0.9375|0.8655|1.0387|1.2259|1.7037|2.3262|3.0809|2.1416|2.7575|2.6155|2.46|3.4303|3.4349|4.3529|5.7705|6.7766|6.1467|5.283|6.3831|13.6735|23.4033|26.5448|16.2922|18.6432|27.7916|24.5998|26.3449|20.7713|11.2927|11.2108|8.4326|11.3524|9.6138|8.2342|6.4053|7.9972|5.3283|7.4553|8.812|8.7694|8.6087|7.1396|6.8433|8.9248|7.8579|8.4516|10.8293|11.0277|12.9592|12.0536|13.5347|14.6559|13.8964|15.6311|17.3007|20.509|15.1522|16.5646|21.0225|13.1218|12.635|14.3442|15.7114|15.4928|15.4388|11.7506|11.5641|14.289|15.1049|13.8272|9.5185|9.5552|12.2539|11.0757|11.0015|12.4104|15.3436|18.4776|18.4486|22.7485|23.9718|23.6758|25.8952|26.6561|26.9354|28.9465|25.3636|29.3004|24.9958|22.6349|28.2991|35.4572|36.735|38.7468|39.5244|46.503|47.3635|46.4267|44.7703|37.9308|39.1995|36.987|38.6712|44.1427|31.3223|31.5986|34.1101|50.1317|61.8058|69.2211|69.4166|80.3264|80.6978|60.6594|69.2204|80.4127|50.7461|55.2022|53.6741|67.5714|71.3339|72.9037|64.3748|73.765|78.73|
2025-03-20 12:09:48|usa_0137|CSX|total_return_price|0|0.2323|0.2774|0.2847|0.2877|0.2732|0.2412|0.2848|0.279|0.2702|0.3037|0.2804|0.3516|0.4336|0.3873|0.3284|0.3515|0.3864|0.4282|0.4824|0.3646|0.3826|0.3446|0.3959|0.4164|0.3972|0.431|0.4668|0.4888|0.4663|0.4731|0.3765|0.4523|0.5304|0.6581|0.7688|0.8516|0.8665|0.9443|0.8844|1.0365|1.023|1.0896|1.1889|1.2607|1.2689|1.1754|1.0728|1.0976|1.2485|1.198|1.3487|1.4719|1.48|1.5732|1.6549|1.3923|1.5408|1.8484|1.9571|1.8166|2.012|1.5473|1.4409|1.4314|1.3529|1.584|1.491|1.1125|0.8445|0.7718|0.8036|0.9669|1.2678|1.3742|1.1978|1.3364|1.4571|1.344|1.0144|1.0927|1.1049|1.1694|1.1404|1.4055|1.1883|1.2898|1.3109|1.5868|1.6531|1.6972|1.8533|2.0299|2.3966|2.8285|2.6453|2.7818|3.2458|3.6632|3.485|3.6001|4.6029|5.17|4.5074|2.6982|2.1659|2.9231|3.5515|4.133|4.3606|4.2722|4.7857|5.6129|6.8532|6.8692|4.9187|5.5819|5.7356|5.9987|5.6014|5.3635|6.738|6.3819|7.1268|8.0096|8.1098|8.672|9.0709|10.2942|9.4531|9.3674|7.7708|7.5431|7.5404|7.6906|9.0518|10.7181|13.9385|16.3979|16.3739|16.6642|16.9439|19.465|22.6659|19.075|23.0471|23.9102|21.4859|22.5194|17.8943|21.8564|24.425|28.619|30.4986|30.5267|28.3789|35.9733|35.9367|27.9743|25.7233|30.0087|29.1054|33.2682|30.1076|34.0626|36.5361|33.0875|34.277|32.1389|30.07|
2025-03-20 12:09:48|usa_0137|CSX|total_return_price|0|0.2323|0.2774|0.2847|0.2877|0.2732|0.2412|0.2848|0.279|0.2702|0.3037|0.2804|0.3516|0.4336|0.3873|0.3284|0.3515|0.3864|0.4282|0.4824|0.3646|0.3826|0.3446|0.3959|0.4164|0.3972|0.431|0.4668|0.4888|0.4663|0.4731|0.3765|0.4523|0.5304|0.6581|0.7688|0.8516|0.8665|0.9443|0.8844|1.0365|1.023|1.0896|1.1889|1.2607|1.2689|1.1754|1.0728|1.0976|1.2485|1.198|1.3487|1.4719|1.48|1.5732|1.6549|1.3923|1.5408|1.8484|1.9571|1.8166|2.012|1.5473|1.4409|1.4314|1.3529|1.584|1.491|1.1125|0.8445|0.7718|0.8036|0.9669|1.2678|1.3742|1.1978|1.3364|1.4571|1.344|1.0144|1.0927|1.1049|1.1694|1.1404|1.4055|1.1883|1.2898|1.3109|1.5868|1.6531|1.6972|1.8533|2.0299|2.3966|2.8285|2.6453|2.7818|3.2458|3.6632|3.485|3.6001|4.6029|5.17|4.5074|2.6982|2.1659|2.9231|3.5515|4.133|4.3606|4.2722|4.7857|5.6129|6.8532|6.8692|4.9187|5.5819|5.7356|5.9987|5.6014|5.3635|6.738|6.3819|7.1268|8.0096|8.1098|8.672|9.0709|10.2942|9.4531|9.3674|7.7708|7.5431|7.5404|7.6906|9.0518|10.7181|13.9385|16.3979|16.3739|16.6642|16.9439|19.465|22.6659|19.075|23.0471|23.9102|21.4859|22.5194|17.8943|21.8564|24.425|28.619|30.4986|30.5267|28.3789|35.9733|35.9367|27.9743|25.7233|30.0087|29.1054|33.2682|30.1076|34.0626|36.5361|33.0875|34.277|32.1389|30.07|
2025-03-20 12:09:53|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0012|0.0014|0.0021|0.0023|0.0034|0.005|0.006|0.0071|0.0081|0.01|0.0137|0.0161|0.0169|0.0224|0.0217|0.0215|0.0267|0.0301|0.0277|0.0297|0.0376|0.0405|0.0488|0.0683|0.0859|0.091|0.1088|0.149|0.163|0.1719|0.2064|0.2407|0.3067|0.3551|0.4643|0.5861|0.6477|0.8074|0.9296|1.22|1.3522|1.8115|2.232|2.5734|3.2374|3.8698|3.5158|4.9525|4.8453|6.5516|7.2908|5.7128|7.5529|7.3504|8.2153|8.9904|7.1719|9.2542|7.726|10.2515|5.8766|2.8064|3.2069|4.2577|3.6009|5.7948|6.739|9.4841|10.5971|12.6293|12.0477|14.4846|14.1095|12.6395|12.5228|13.5348|13.2049|14.1121|15.0343|17.1269|18.6243|20.805|14.3196|12.888|14.4098|13.1776|11.6007|7.24|6.6512|8.9194|11.9347|12.4433|13.4333|12.4664|13.0857|14.8819|16.1936|18.0021|14.9626|17.2841|20.9364|19.8347|21.2525|20.1491|22.1894|22.993|24.568|29.016|30.1483|32.6089|32.0508|31.753|31.3853|28.2504|24.768|23.8383|27.6921|32.3768|34.0172|33.8423|34.8138|36.0542|33.7123|32.1114|29.903|28.6007|30.1356|25.7374|32.2986|36.3576|38.8564|36.2655|24.223|30.9056|37.2163|42.6847|54.9093|63.4141|63.136|75.7308|61.4021|45.1703|46.7538|61.1233|57.8636|65.8448|51.7645|56.4603|64.3507|65.841|77.2539|78.93|82.89|
2025-03-20 12:09:53|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0012|0.0014|0.0021|0.0023|0.0034|0.005|0.006|0.0071|0.0081|0.01|0.0137|0.0161|0.0169|0.0224|0.0217|0.0215|0.0267|0.0301|0.0277|0.0297|0.0376|0.0405|0.0488|0.0683|0.0859|0.091|0.1088|0.149|0.163|0.1719|0.2064|0.2407|0.3067|0.3551|0.4643|0.5861|0.6477|0.8074|0.9296|1.22|1.3522|1.8115|2.232|2.5734|3.2374|3.8698|3.5158|4.9525|4.8453|6.5516|7.2908|5.7128|7.5529|7.3504|8.2153|8.9904|7.1719|9.2542|7.726|10.2515|5.8766|2.8064|3.2069|4.2577|3.6009|5.7948|6.739|9.4841|10.5971|12.6293|12.0477|14.4846|14.1095|12.6395|12.5228|13.5348|13.2049|14.1121|15.0343|17.1269|18.6243|20.805|14.3196|12.888|14.4098|13.1776|11.6007|7.24|6.6512|8.9194|11.9347|12.4433|13.4333|12.4664|13.0857|14.8819|16.1936|18.0021|14.9626|17.2841|20.9364|19.8347|21.2525|20.1491|22.1894|22.993|24.568|29.016|30.1483|32.6089|32.0508|31.753|31.3853|28.2504|24.768|23.8383|27.6921|32.3768|34.0172|33.8423|34.8138|36.0542|33.7123|32.1114|29.903|28.6007|30.1356|25.7374|32.2986|36.3576|38.8564|36.2655|24.223|30.9056|37.2163|42.6847|54.9093|63.4141|63.136|75.7308|61.4021|45.1703|46.7538|61.1233|57.8636|65.8448|51.7645|56.4603|64.3507|65.841|77.2539|78.93|82.89|
2025-03-20 12:09:59|usa_0139|NOC|total_return_price|0|4.4031|5.3475|4.9395|5.1351|4.4087|5.5375|5.984|6.2966|7.681|9.311|8.3732|7.8819|8.8806|9.0504|8.0627|7.2022|9.1687|7.6754|8.7523|4.8248|5.7114|5.7711|6.0248|5.465|5.4742|5.2612|4.6878|3.6244|3.1147|3.9728|3.3932|3.8715|6.512|5.7983|5.3678|6.1447|5.6814|6.2884|5.9087|8.3622|9.1518|10.4705|8.906|9.5856|10.3301|9.7261|11.968|11.2118|13.0474|14.0242|16.488|17.4498|17.4604|18.8139|22.2845|23.0897|21.2195|24.7565|34.3345|32.6523|30.6093|29.4917|21.0012|21.1404|17.4209|19.4044|18.7007|16.0207|15.8259|19.9092|27.4577|25.1962|26.5234|24.5295|31.0831|31.158|35.0697|38.9018|38.7326|30.4125|27.0238|27.3043|27.3971|30.5092|31.5329|34.5854|34.4838|35.2928|35.2012|36.1998|35.7771|39.7503|45.3387|42.7254|45.6073|45.5643|50.2111|52.9393|53.2832|53.9738|53.6497|46.3755|42.21|31.7246|31.0414|32.7863|37.4724|40.7545|48.1832|40.3193|45.2886|48.7625|47.5382|52.9797|40.2367|45.5218|47.9449|50.5425|53.0612|54.4399|56.9853|67.7726|78.4863|94.9463|102.7395|100.2001|110.9686|124.7491|136.8024|135.5025|142.4481|162.7633|171.3206|193.2382|186.7821|203.7811|209.1552|226.6236|254.9408|272.8321|311.364|275.4334|285.2396|221.1244|244.4467|294.2179|342.5038|315.5191|278.5372|284.2417|292.9012|284.2221|303.3263|342.0685|340.4386|367.4818|426.2801|457.8568|451.5436|525.5686|446.3815|442.5672|429.2678|458.3423|470.5674|430.4776|523.5024|467.1963|491.52|
2025-03-20 12:09:59|usa_0139|NOC|total_return_price|0|4.4031|5.3475|4.9395|5.1351|4.4087|5.5375|5.984|6.2966|7.681|9.311|8.3732|7.8819|8.8806|9.0504|8.0627|7.2022|9.1687|7.6754|8.7523|4.8248|5.7114|5.7711|6.0248|5.465|5.4742|5.2612|4.6878|3.6244|3.1147|3.9728|3.3932|3.8715|6.512|5.7983|5.3678|6.1447|5.6814|6.2884|5.9087|8.3622|9.1518|10.4705|8.906|9.5856|10.3301|9.7261|11.968|11.2118|13.0474|14.0242|16.488|17.4498|17.4604|18.8139|22.2845|23.0897|21.2195|24.7565|34.3345|32.6523|30.6093|29.4917|21.0012|21.1404|17.4209|19.4044|18.7007|16.0207|15.8259|19.9092|27.4577|25.1962|26.5234|24.5295|31.0831|31.158|35.0697|38.9018|38.7326|30.4125|27.0238|27.3043|27.3971|30.5092|31.5329|34.5854|34.4838|35.2928|35.2012|36.1998|35.7771|39.7503|45.3387|42.7254|45.6073|45.5643|50.2111|52.9393|53.2832|53.9738|53.6497|46.3755|42.21|31.7246|31.0414|32.7863|37.4724|40.7545|48.1832|40.3193|45.2886|48.7625|47.5382|52.9797|40.2367|45.5218|47.9449|50.5425|53.0612|54.4399|56.9853|67.7726|78.4863|94.9463|102.7395|100.2001|110.9686|124.7491|136.8024|135.5025|142.4481|162.7633|171.3206|193.2382|186.7821|203.7811|209.1552|226.6236|254.9408|272.8321|311.364|275.4334|285.2396|221.1244|244.4467|294.2179|342.5038|315.5191|278.5372|284.2417|292.9012|284.2221|303.3263|342.0685|340.4386|367.4818|426.2801|457.8568|451.5436|525.5686|446.3815|442.5672|429.2678|458.3423|470.5674|430.4776|523.5024|467.1963|491.52|
2025-03-20 12:10:04|usa_0140|STT|total_return_price|0|0.5319|0.7341|0.5024|0.4554|0.5024|0.5339|0.6281|0.7265|0.8255|1.0683|0.9656|1.3273|1.5496|1.8379|1.4222|1.5262|2.1935|1.9877|1.9866|1.3269|1.5752|1.6256|1.7939|1.7955|1.9154|2.0955|2.62|2.7085|2.6073|2.8269|1.9947|2.4535|3.2133|3.173|3.958|4.5876|4.603|5.1386|5.3156|6.3237|6.4492|4.8201|5.2036|5.4979|5.2976|5.7056|5.4142|4.2698|4.7785|5.5534|6.0489|6.8325|7.6192|7.7998|8.8043|9.9477|10.7076|14.3089|18.8877|18.0736|20.42|21.6661|17.0482|21.7778|25.7742|26.8224|20.3512|23.0588|30.6247|33.5825|41.2189|39.4438|29.7207|31.5622|29.0853|33.4709|35.5466|28.7723|24.946|25.263|20.5734|25.719|29.4664|34.2012|34.3311|32.2269|28.3268|32.6917|29.2138|32.3592|32.9329|37.4475|40.9475|39.5003|42.5666|46.1464|44.4493|47.1079|47.0958|56.2661|54.8986|44.6298|39.8289|27.7259|21.7056|33.2916|37.1075|30.7229|31.8588|23.8762|26.5941|32.7307|31.8719|32.1096|23.0306|28.9965|32.9035|32.4628|30.6905|34.5633|43.6347|48.3474|48.9378|54.8196|52.1492|50.6567|55.6639|59.5854|56.0418|58.9402|51.7112|51.3151|45.5172|42.2193|54.8159|61.4827|63.281|71.6289|76.6026|78.5984|80.6501|75.6174|68.4302|51.8988|54.5403|46.8557|49.9057|67.1298|45.6673|54.9443|51.745|63.9346|74.2471|73.1811|75.8508|83.7762|78.968|56.3828|56.1881|72.2554|71.1014|69.3409|64.1018|74.8119|75.353|72.1175|87.0308|97.39|90.21|
2025-03-20 12:10:04|usa_0140|STT|total_return_price|0|0.5319|0.7341|0.5024|0.4554|0.5024|0.5339|0.6281|0.7265|0.8255|1.0683|0.9656|1.3273|1.5496|1.8379|1.4222|1.5262|2.1935|1.9877|1.9866|1.3269|1.5752|1.6256|1.7939|1.7955|1.9154|2.0955|2.62|2.7085|2.6073|2.8269|1.9947|2.4535|3.2133|3.173|3.958|4.5876|4.603|5.1386|5.3156|6.3237|6.4492|4.8201|5.2036|5.4979|5.2976|5.7056|5.4142|4.2698|4.7785|5.5534|6.0489|6.8325|7.6192|7.7998|8.8043|9.9477|10.7076|14.3089|18.8877|18.0736|20.42|21.6661|17.0482|21.7778|25.7742|26.8224|20.3512|23.0588|30.6247|33.5825|41.2189|39.4438|29.7207|31.5622|29.0853|33.4709|35.5466|28.7723|24.946|25.263|20.5734|25.719|29.4664|34.2012|34.3311|32.2269|28.3268|32.6917|29.2138|32.3592|32.9329|37.4475|40.9475|39.5003|42.5666|46.1464|44.4493|47.1079|47.0958|56.2661|54.8986|44.6298|39.8289|27.7259|21.7056|33.2916|37.1075|30.7229|31.8588|23.8762|26.5941|32.7307|31.8719|32.1096|23.0306|28.9965|32.9035|32.4628|30.6905|34.5633|43.6347|48.3474|48.9378|54.8196|52.1492|50.6567|55.6639|59.5854|56.0418|58.9402|51.7112|51.3151|45.5172|42.2193|54.8159|61.4827|63.281|71.6289|76.6026|78.5984|80.6501|75.6174|68.4302|51.8988|54.5403|46.8557|49.9057|67.1298|45.6673|54.9443|51.745|63.9346|74.2471|73.1811|75.8508|83.7762|78.968|56.3828|56.1881|72.2554|71.1014|69.3409|64.1018|74.8119|75.353|72.1175|87.0308|97.39|90.21|
2025-03-20 12:10:09|usa_0141|NSC|total_return_price|0|2.2976|2.3279|2.6697|2.5558|2.3887|2.0621|2.3014|2.3735|2.609|2.7723|2.7571|3.2888|4.0174|3.633|3.3002|3.5599|3.9785|4.257|4.4881|3.4588|3.6294|3.922|4.0022|4.3212|4.5553|4.8971|5.4055|5.7998|5.7306|6.2599|5.3958|6.2197|6.7089|6.9191|8.3523|9.1399|9.2516|9.9422|8.8769|9.7162|10.1055|10.4818|11.0669|11.515|10.6257|10.4369|10.3917|10.1961|11.3405|11.5139|12.867|13.7557|14.8506|14.8844|16.16|15.6602|15.273|18.1703|18.7218|16.8661|20.7204|16.5189|16.2186|17.7935|14.9214|17.1407|14.0351|11.8406|8.4024|8.7959|8.741|8.0708|10.1877|12.6368|9.8702|11.264|14.7517|14.4472|12.518|12.4362|11.5888|12.0281|11.6404|14.9389|14.0047|16.8708|18.9884|23.1747|23.8001|19.9569|26.2362|29.0916|35.2007|34.7476|28.884|33.0889|33.4476|34.8956|34.6249|33.8161|36.6189|42.4531|45.0494|32.182|23.2938|26.2561|30.2795|37.0751|39.8055|37.9994|42.8956|45.5443|50.546|54.9706|45.0313|54.0888|49.1902|53.9697|48.1705|47.1913|59.24|56.1983|60.26|72.7497|76.6016|81.6869|88.9717|87.8455|82.9401|70.8161|62.3741|69.5693|69.0792|71.1098|81.6203|91.468|95.2636|104.0788|113.7093|125.1745|117.8584|131.6222|158.2196|131.7091|165.4538|177.2282|160.5507|174.3677|131.7164|159.2837|195.0896|217.5496|246.8424|244.828|221.646|276.8538|266.4183|213.3064|197.7287|233.6935|202.1481|217.6699|190.1507|229.8743|249.286|211.223|245.8336|233.4401|234.66|
2025-03-20 12:10:10|usa_0141|NSC|total_return_price|0|2.2976|2.3279|2.6697|2.5558|2.3887|2.0621|2.3014|2.3735|2.609|2.7723|2.7571|3.2888|4.0174|3.633|3.3002|3.5599|3.9785|4.257|4.4881|3.4588|3.6294|3.922|4.0022|4.3212|4.5553|4.8971|5.4055|5.7998|5.7306|6.2599|5.3958|6.2197|6.7089|6.9191|8.3523|9.1399|9.2516|9.9422|8.8769|9.7162|10.1055|10.4818|11.0669|11.515|10.6257|10.4369|10.3917|10.1961|11.3405|11.5139|12.867|13.7557|14.8506|14.8844|16.16|15.6602|15.273|18.1703|18.7218|16.8661|20.7204|16.5189|16.2186|17.7935|14.9214|17.1407|14.0351|11.8406|8.4024|8.7959|8.741|8.0708|10.1877|12.6368|9.8702|11.264|14.7517|14.4472|12.518|12.4362|11.5888|12.0281|11.6404|14.9389|14.0047|16.8708|18.9884|23.1747|23.8001|19.9569|26.2362|29.0916|35.2007|34.7476|28.884|33.0889|33.4476|34.8956|34.6249|33.8161|36.6189|42.4531|45.0494|32.182|23.2938|26.2561|30.2795|37.0751|39.8055|37.9994|42.8956|45.5443|50.546|54.9706|45.0313|54.0888|49.1902|53.9697|48.1705|47.1913|59.24|56.1983|60.26|72.7497|76.6016|81.6869|88.9717|87.8455|82.9401|70.8161|62.3741|69.5693|69.0792|71.1098|81.6203|91.468|95.2636|104.0788|113.7093|125.1745|117.8584|131.6222|158.2196|131.7091|165.4538|177.2282|160.5507|174.3677|131.7164|159.2837|195.0896|217.5496|246.8424|244.828|221.646|276.8538|266.4183|213.3064|197.7287|233.6935|202.1481|217.6699|190.1507|229.8743|249.286|211.223|245.8336|233.4401|234.66|
2025-03-20 12:10:14|usa_0142|ETN|total_return_price|0|0.795|0.9676|1.0724|1.2875|1.1303|0.9556|1.2002|1.2384|1.2002|1.1947|1.2351|1.495|1.7608|1.6127|1.6245|1.7663|1.9156|2.2441|2.404|1.9512|2.0472|2.0774|1.9757|2.1365|2.216|2.3653|2.4362|2.2725|2.2677|2.5618|1.8217|2.0854|2.3824|2.596|2.7026|2.8229|3.2965|3.552|3.4873|3.6935|3.8092|4.1306|4.7185|4.7145|5.4362|4.915|4.5201|4.7232|5.216|5.6563|5.2007|5.3098|6.014|5.8972|6.125|7.131|7.2687|9.0479|9.6269|9.35|10.0272|8.2363|6.6938|7.6044|7.7539|10.0327|9.4611|8.0168|8.6731|7.4972|6.9464|8.5388|9.0951|9.3641|7.9573|10.0678|11.0235|9.9546|8.7771|10.8248|9.7541|11.0207|12.4954|15.2991|15.9596|18.4721|18.1666|20.8182|18.9021|17.4027|18.5489|19.683|21.5215|22.3392|20.5229|22.5208|25.1826|28.1606|30.1206|29.6226|24.4928|26.2717|17.4907|15.6521|11.7418|14.3724|18.4132|20.8665|25.0449|21.7756|27.6479|34.2393|37.6349|35.155|24.4393|30.1942|34.8298|27.923|33.5973|38.825|44.1876|47.8162|50.3243|55.976|55.6069|57.5198|47.561|51.3737|51.7674|51.8345|39.7539|40.722|49.4404|47.6329|52.8725|54.4931|60.725|64.2386|63.8965|66.2313|67.535|63.7434|74.5668|59.5796|70.5244|73.543|74.0681|85.0587|70.3746|79.9967|93.971|111.4186|128.9378|138.9037|140.6031|163.4534|144.3187|120.5055|128.2503|151.7133|166.4404|196.3519|209.0725|237.0122|308.6996|310.4843|329.3038|330.6589|294.56|
2025-03-20 12:10:14|usa_0142|ETN|total_return_price|0|0.795|0.9676|1.0724|1.2875|1.1303|0.9556|1.2002|1.2384|1.2002|1.1947|1.2351|1.495|1.7608|1.6127|1.6245|1.7663|1.9156|2.2441|2.404|1.9512|2.0472|2.0774|1.9757|2.1365|2.216|2.3653|2.4362|2.2725|2.2677|2.5618|1.8217|2.0854|2.3824|2.596|2.7026|2.8229|3.2965|3.552|3.4873|3.6935|3.8092|4.1306|4.7185|4.7145|5.4362|4.915|4.5201|4.7232|5.216|5.6563|5.2007|5.3098|6.014|5.8972|6.125|7.131|7.2687|9.0479|9.6269|9.35|10.0272|8.2363|6.6938|7.6044|7.7539|10.0327|9.4611|8.0168|8.6731|7.4972|6.9464|8.5388|9.0951|9.3641|7.9573|10.0678|11.0235|9.9546|8.7771|10.8248|9.7541|11.0207|12.4954|15.2991|15.9596|18.4721|18.1666|20.8182|18.9021|17.4027|18.5489|19.683|21.5215|22.3392|20.5229|22.5208|25.1826|28.1606|30.1206|29.6226|24.4928|26.2717|17.4907|15.6521|11.7418|14.3724|18.4132|20.8665|25.0449|21.7756|27.6479|34.2393|37.6349|35.155|24.4393|30.1942|34.8298|27.923|33.5973|38.825|44.1876|47.8162|50.3243|55.976|55.6069|57.5198|47.561|51.3737|51.7674|51.8345|39.7539|40.722|49.4404|47.6329|52.8725|54.4931|60.725|64.2386|63.8965|66.2313|67.535|63.7434|74.5668|59.5796|70.5244|73.543|74.0681|85.0587|70.3746|79.9967|93.971|111.4186|128.9378|138.9037|140.6031|163.4534|144.3187|120.5055|128.2503|151.7133|166.4404|196.3519|209.0725|237.0122|308.6996|310.4843|329.3038|330.6589|294.56|
2025-03-20 12:10:20|usa_0143|APD|total_return_price|0|1.8273|2.1347|2.1291|1.995|2.0564|1.8441|1.9559|2.0564|2.1626|2.4867|2.347|2.8849|3.6059|3.1845|3.01|3.2357|4.1422|4.3742|4.586|3.8392|4.2522|4.8282|4.0256|3.997|4.1868|3.952|4.5413|4.8002|5.261|5.7291|4.5911|5.6401|6.9793|7.024|7.0428|7.797|8.99|9.0655|9.5159|10.0763|9.5603|8.5578|8.5034|9.7631|9.8969|9.4572|10.4928|10.0754|11.8317|12.7189|11.9563|12.165|12.6633|13.4295|13.6456|16.2624|16.0379|19.8057|19.7493|19.6659|19.8941|19.2941|14.4361|19.5022|16.7865|20.0671|14.4063|16.7353|14.2776|15.5347|18.2992|20.9429|19.7191|23.6057|20.0236|24.4596|27.0466|26.5509|22.2175|22.7304|22.1494|22.3741|24.3911|28.7062|27.3701|28.8419|30.0508|32.207|35.3589|33.8823|31.1803|33.664|38.4255|36.7737|38.3921|40.8627|43.2426|47.2285|57.6917|58.4433|54.7962|59.1679|41.2664|30.5923|34.5174|39.9333|48.2635|50.7271|46.6102|41.1712|52.9464|58.4836|58.3942|62.303|50.1796|56.3912|61.2318|54.3352|56.1282|57.4935|60.1401|63.721|74.6815|78.8665|84.5836|91.9854|93.68|104.3767|110.1102|100.2106|94.0944|96.5957|107.6354|106.8605|113.1049|118.4769|112.2295|119.4586|126.2724|138.6653|135.3387|133.4712|144.1139|139.0267|166.8945|198.8742|195.9402|208.5643|178.3199|216.9245|268.8193|247.8065|256.5328|263.6858|236.1099|281.8912|233.0281|225.7393|220.0021|292.9253|274.6407|288.1322|274.2892|266.6998|237.7183|253.2018|294.1638|288.27|294|
2025-03-20 12:10:20|usa_0143|APD|total_return_price|0|1.8273|2.1347|2.1291|1.995|2.0564|1.8441|1.9559|2.0564|2.1626|2.4867|2.347|2.8849|3.6059|3.1845|3.01|3.2357|4.1422|4.3742|4.586|3.8392|4.2522|4.8282|4.0256|3.997|4.1868|3.952|4.5413|4.8002|5.261|5.7291|4.5911|5.6401|6.9793|7.024|7.0428|7.797|8.99|9.0655|9.5159|10.0763|9.5603|8.5578|8.5034|9.7631|9.8969|9.4572|10.4928|10.0754|11.8317|12.7189|11.9563|12.165|12.6633|13.4295|13.6456|16.2624|16.0379|19.8057|19.7493|19.6659|19.8941|19.2941|14.4361|19.5022|16.7865|20.0671|14.4063|16.7353|14.2776|15.5347|18.2992|20.9429|19.7191|23.6057|20.0236|24.4596|27.0466|26.5509|22.2175|22.7304|22.1494|22.3741|24.3911|28.7062|27.3701|28.8419|30.0508|32.207|35.3589|33.8823|31.1803|33.664|38.4255|36.7737|38.3921|40.8627|43.2426|47.2285|57.6917|58.4433|54.7962|59.1679|41.2664|30.5923|34.5174|39.9333|48.2635|50.7271|46.6102|41.1712|52.9464|58.4836|58.3942|62.303|50.1796|56.3912|61.2318|54.3352|56.1282|57.4935|60.1401|63.721|74.6815|78.8665|84.5836|91.9854|93.68|104.3767|110.1102|100.2106|94.0944|96.5957|107.6354|106.8605|113.1049|118.4769|112.2295|119.4586|126.2724|138.6653|135.3387|133.4712|144.1139|139.0267|166.8945|198.8742|195.9402|208.5643|178.3199|216.9245|268.8193|247.8065|256.5328|263.6858|236.1099|281.8912|233.0281|225.7393|220.0021|292.9253|274.6407|288.1322|274.2892|266.6998|237.7183|253.2018|294.1638|288.27|294|
2025-03-20 12:10:25|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2802|1.0841|1.2802|1.6124|1.6161|1.6139|2.0247|2.302|2.6634|2.6116|2.4784|2.7713|2.521|2.4473|2.5629|2.4257|2.7776|3.3969|4.265|4.6532|5.5639|6.3451|8.2686|9.5368|9.6901|9.3493|9.7301|11.8562|12.8675|13.5956|15.7049|17.0007|20.3739|21.2303|21.2892|20.5338|17.8459|18.2835|21.5284|27.0353|25.8674|24.9426|27.7483|23.9797|27.6206|31.9533|42.1907|42.2652|43.8279|47.4025|49.9256|56.2368|48.4929|41.6032|56.438|61.4423|89.676|82.6388|121.0012|128.8453|162.7969|178.761|202.13||
2025-03-20 12:10:25|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2802|1.0841|1.2802|1.6124|1.6161|1.6139|2.0247|2.302|2.6634|2.6116|2.4784|2.7713|2.521|2.4473|2.5629|2.4257|2.7776|3.3969|4.265|4.6532|5.5639|6.3451|8.2686|9.5368|9.6901|9.3493|9.7301|11.8562|12.8675|13.5956|15.7049|17.0007|20.3739|21.2303|21.2892|20.5338|17.8459|18.2835|21.5284|27.0353|25.8674|24.9426|27.7483|23.9797|27.6206|31.9533|42.1907|42.2652|43.8279|47.4025|49.9256|56.2368|48.4929|41.6032|56.438|61.4423|89.676|82.6388|121.0012|128.8453|162.7969|178.761|202.13||
2025-03-20 12:10:28|usa_0145|PPG|total_return_price|0|1.3867|1.4318|1.4825|1.5727|1.3698|1.257|1.5219|1.4825|1.6798|1.8884|2.0293|2.2998|2.9384|3.1203|2.9597|3.3867|4.1269|4.4245|4.2833|3.1635|3.7561|4.4309|4.2203|3.9838|4.3385|4.4255|4.3367|4.0602|4.409|4.997|4.5932|4.9881|5.2281|5.9752|5.9654|5.5409|6.6075|7.2963|6.5752|7.4469|7.7299|7.5103|7.5403|8.8355|8.7201|8.8588|9.4285|8.8987|9.1186|10.4334|11.3604|11.2856|12.1327|12.179|13.6703|14.1877|13.7352|14.8709|16.1174|14.7762|17.6719|18.1712|14.3509|15.4102|13.6542|15.825|16.1751|16.973|14.3005|12.2021|11.0332|12.9897|13.0361|14.9839|13.1398|14.9737|16.035|18.2149|13.2521|14.9964|13.6048|15.451|16.0288|19.8011|18.1636|19.6452|19.3882|21.7134|22.9274|20.2573|19.2449|18.974|20.9235|21.9531|22.4841|21.6748|23.9077|26.0517|26.0344|24.373|21.1684|20.2377|20.7469|15.2619|13.4806|16.2251|21.7155|22.0397|24.8408|23.1306|28.0946|32.6694|37.2301|35.7274|28.0109|33.3106|38.4642|42.8442|46.6113|55.2003|54.8638|60.2114|68.9649|78.5559|80.3927|87.6236|82.3095|97.0222|94.9372|96.893|74.3143|84.0398|95.1808|89.2433|88.9069|81.8565|91.1301|95.7085|94.9835|102.5137|98.3133|91.7674|96.9707|91.2393|101.178|105.0625|107.1513|121.1716|76.2106|97.2342|112.466|133.3815|139.5191|158.1086|133.6669|161.7617|123.433|108.1744|105.2298|120.1771|128.2772|143.0524|125.7774|145.6461|141.7753|123.7782|130.985|118.761|113.1|
2025-03-20 12:10:28|usa_0145|PPG|total_return_price|0|1.3867|1.4318|1.4825|1.5727|1.3698|1.257|1.5219|1.4825|1.6798|1.8884|2.0293|2.2998|2.9384|3.1203|2.9597|3.3867|4.1269|4.4245|4.2833|3.1635|3.7561|4.4309|4.2203|3.9838|4.3385|4.4255|4.3367|4.0602|4.409|4.997|4.5932|4.9881|5.2281|5.9752|5.9654|5.5409|6.6075|7.2963|6.5752|7.4469|7.7299|7.5103|7.5403|8.8355|8.7201|8.8588|9.4285|8.8987|9.1186|10.4334|11.3604|11.2856|12.1327|12.179|13.6703|14.1877|13.7352|14.8709|16.1174|14.7762|17.6719|18.1712|14.3509|15.4102|13.6542|15.825|16.1751|16.973|14.3005|12.2021|11.0332|12.9897|13.0361|14.9839|13.1398|14.9737|16.035|18.2149|13.2521|14.9964|13.6048|15.451|16.0288|19.8011|18.1636|19.6452|19.3882|21.7134|22.9274|20.2573|19.2449|18.974|20.9235|21.9531|22.4841|21.6748|23.9077|26.0517|26.0344|24.373|21.1684|20.2377|20.7469|15.2619|13.4806|16.2251|21.7155|22.0397|24.8408|23.1306|28.0946|32.6694|37.2301|35.7274|28.0109|33.3106|38.4642|42.8442|46.6113|55.2003|54.8638|60.2114|68.9649|78.5559|80.3927|87.6236|82.3095|97.0222|94.9372|96.893|74.3143|84.0398|95.1808|89.2433|88.9069|81.8565|91.1301|95.7085|94.9835|102.5137|98.3133|91.7674|96.9707|91.2393|101.178|105.0625|107.1513|121.1716|76.2106|97.2342|112.466|133.3815|139.5191|158.1086|133.6669|161.7617|123.433|108.1744|105.2298|120.1771|128.2772|143.0524|125.7774|145.6461|141.7753|123.7782|130.985|118.761|113.1|
2025-03-20 12:10:33|usa_0146|ITW|total_return_price|0|0.6302|0.8281|0.7589|0.8397|0.7628|0.7378|0.8608|0.8685|1.0491|0.9837|0.8954|1.0759|1.2325|1.3003|1.3141|1.6244|2.1827|2.4719|2.9669|2.0905|2.2161|2.7636|2.245|2.2286|2.1798|2.381|2.795|2.9196|3.2974|3.5283|2.9408|3.1845|3.6505|4.1771|4.5507|4.265|4.3552|4.1009|4.5214|4.4285|4.836|5.1086|5.297|5.3671|5.5904|5.4003|5.9604|6.1214|6.8607|7.7418|8.3121|8.3537|9.1734|9.6233|10.2905|11.4231|11.7517|14.3481|14.312|17.3553|18.3096|19.3207|15.8341|16.8932|18.0649|23.9876|21.8653|19.8665|16.2975|16.8673|16.5963|17.7528|16.9993|18.9894|16.2994|20.4646|21.9307|20.7695|17.8067|19.8696|17.8823|20.3205|20.5191|26.0597|24.6829|29.9427|29.189|29.1228|28.2201|25.2035|26.1495|28.0512|30.8086|30.4965|28.9613|29.9293|33.5702|35.3925|39.1413|35.3176|31.9975|31.7022|29.8658|23.766|21.1202|25.7805|29.7058|33.5941|33.3722|29.2935|33.6103|38.4138|38.8877|41.1484|30.5468|34.559|42.5258|39.6517|44.8701|46.1638|46.5504|53.1348|58.9092|65.2689|63.4646|68.6514|66.5695|75.051|77.3735|73.4958|66.3479|75.1478|83.5145|85.3926|98.787|101.4735|110.3075|119.8315|124.4283|140.9719|133.0291|118.2967|121.3488|109.8124|125.2874|132.5252|138.4704|159.8904|127.4541|157.8127|175.4056|186.1513|203.2792|206.1977|191.6759|230.0748|196.305|171.9996|171.6829|210.6165|234.0293|241.7563|223.922|256.0342|263.6705|234.2266|260.5274|253.56|256.24|
2025-03-20 12:10:33|usa_0146|ITW|total_return_price|0|0.6302|0.8281|0.7589|0.8397|0.7628|0.7378|0.8608|0.8685|1.0491|0.9837|0.8954|1.0759|1.2325|1.3003|1.3141|1.6244|2.1827|2.4719|2.9669|2.0905|2.2161|2.7636|2.245|2.2286|2.1798|2.381|2.795|2.9196|3.2974|3.5283|2.9408|3.1845|3.6505|4.1771|4.5507|4.265|4.3552|4.1009|4.5214|4.4285|4.836|5.1086|5.297|5.3671|5.5904|5.4003|5.9604|6.1214|6.8607|7.7418|8.3121|8.3537|9.1734|9.6233|10.2905|11.4231|11.7517|14.3481|14.312|17.3553|18.3096|19.3207|15.8341|16.8932|18.0649|23.9876|21.8653|19.8665|16.2975|16.8673|16.5963|17.7528|16.9993|18.9894|16.2994|20.4646|21.9307|20.7695|17.8067|19.8696|17.8823|20.3205|20.5191|26.0597|24.6829|29.9427|29.189|29.1228|28.2201|25.2035|26.1495|28.0512|30.8086|30.4965|28.9613|29.9293|33.5702|35.3925|39.1413|35.3176|31.9975|31.7022|29.8658|23.766|21.1202|25.7805|29.7058|33.5941|33.3722|29.2935|33.6103|38.4138|38.8877|41.1484|30.5468|34.559|42.5258|39.6517|44.8701|46.1638|46.5504|53.1348|58.9092|65.2689|63.4646|68.6514|66.5695|75.051|77.3735|73.4958|66.3479|75.1478|83.5145|85.3926|98.787|101.4735|110.3075|119.8315|124.4283|140.9719|133.0291|118.2967|121.3488|109.8124|125.2874|132.5252|138.4704|159.8904|127.4541|157.8127|175.4056|186.1513|203.2792|206.1977|191.6759|230.0748|196.305|171.9996|171.6829|210.6165|234.0293|241.7563|223.922|256.0342|263.6705|234.2266|260.5274|253.56|256.24|
2025-03-20 12:10:39|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9402|3.8811|3.729|3.9691|3.9648|2.3792|2.553|3.0029|2.5984|2.3427|2.4301|3.7586|3.9083|4.3446|4.603|4.4044|4.5715|4.3737|4.7635|6.2029|4.6995|3.3352|4.6686|5.2448|4.6178|4.8784|5.925|7.6856|9.4781|10.332|11.7202|18.9419|20.4879|29.3167|26.7878|31.0747|34.6268|26.8288|26.7123|33.752|38.7249|35.2975|36.8644|25.9097|21.7979|16.1191|11.6143|9.674|9.2009|10.6573|9.2924|10.9623|10.0325|9.8021|12.9781|16.7719|14.4111|10.0471|11.9742|14.7569|13.936|18.4024|19.9499|26.7248|22.4745|22.2083|32.944|34.8875|33.0665|30.6995|33.026|42.7585|42.3597|40.9229|48.4905|44.4163|35.6986|37.5139|48.8104|47.8566|49.22|56.7087|68.3283|69.5988|83.7258|86.5317|57.5798|65.8639|67.2125|67.6641|75.008|36.7576|48.414|36.2886|48.2371|61.9937|68.459|62.7657|67.6543|92.5082|97.6174|98.9996|118.3638|131.2015|111.263|135.49|125.3027|165.7725|153.2974|132.9269|121.5968|133.84|
2025-03-20 12:10:39|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9402|3.8811|3.729|3.9691|3.9648|2.3792|2.553|3.0029|2.5984|2.3427|2.4301|3.7586|3.9083|4.3446|4.603|4.4044|4.5715|4.3737|4.7635|6.2029|4.6995|3.3352|4.6686|5.2448|4.6178|4.8784|5.925|7.6856|9.4781|10.332|11.7202|18.9419|20.4879|29.3167|26.7878|31.0747|34.6268|26.8288|26.7123|33.752|38.7249|35.2975|36.8644|25.9097|21.7979|16.1191|11.6143|9.674|9.2009|10.6573|9.2924|10.9623|10.0325|9.8021|12.9781|16.7719|14.4111|10.0471|11.9742|14.7569|13.936|18.4024|19.9499|26.7248|22.4745|22.2083|32.944|34.8875|33.0665|30.6995|33.026|42.7585|42.3597|40.9229|48.4905|44.4163|35.6986|37.5139|48.8104|47.8566|49.22|56.7087|68.3283|69.5988|83.7258|86.5317|57.5798|65.8639|67.2125|67.6641|75.008|36.7576|48.414|36.2886|48.2371|61.9937|68.459|62.7657|67.6543|92.5082|97.6174|98.9996|118.3638|131.2015|111.263|135.49|125.3027|165.7725|153.2974|132.9269|121.5968|133.84|
2025-03-20 12:10:43|usa_0148|ADM|total_return_price|0|1.4043|1.7063|1.4975|1.3436|1.2969|1.1899|1.1901|1.292|1.4238|1.6358|1.4596|1.8411|2.1083|1.9404|1.9847|2.0526|2.1998|2.7422|3.1136|2.5025|2.3591|2.3921|2.4184|2.5923|2.956|3.5467|4.1361|4.5396|4.4707|5.0399|4.8568|4.706|4.5553|4.8961|5.5809|7.2205|5.7537|5.1589|5.7084|6.0868|5.9199|5.4365|5.4118|5.5082|5.816|5.6703|6.6289|7.9012|7.0962|7.1538|6.2102|7.2932|7.4646|7.7898|8.2554|9.4556|7.7023|10.1263|10.8835|9.8823|10.0191|8.8697|8.0758|8.3113|7.0954|7.5132|6.2504|6.2759|5.3649|5.0987|4.7299|8.2636|7.2687|7.2135|7.3632|8.4208|8.2049|7.5613|7.4329|7.3998|6.4772|7.7614|7.9411|9.2581|10.3076|10.1929|10.4703|13.8072|15.2647|13.3355|15.4449|15.5|21.2193|26.0898|23.9994|20.3052|23.3936|21.1606|21.2251|29.8853|26.5718|21.8537|14.2599|18.8593|18.262|17.6974|19.4176|20.8981|19.3872|17.4172|21.6401|20.4945|24.6424|20.7359|17.1603|19.8987|22.153|20.7656|19.2495|19.5335|24.2014|24.4673|26.7202|31.6243|31.8042|32.5066|37.8402|38.6852|35.4748|36.2797|31.3722|27.9693|27.9398|33.2682|32.9339|35.9099|36.4792|33.0378|34.2009|32.5073|35.4505|37.7461|41.6825|34.2223|36.3276|34.6632|35.2215|40.0752|30.6567|35.123|41.2586|45.0609|51.3078|54.8483|54.6368|61.8801|83.0739|71.7511|74.7333|86.6197|74.7215|71.2975|71.5445|68.9336|60.5188|58.721|58.5272|49.9611|46.93|
2025-03-20 12:10:43|usa_0148|ADM|total_return_price|0|1.4043|1.7063|1.4975|1.3436|1.2969|1.1899|1.1901|1.292|1.4238|1.6358|1.4596|1.8411|2.1083|1.9404|1.9847|2.0526|2.1998|2.7422|3.1136|2.5025|2.3591|2.3921|2.4184|2.5923|2.956|3.5467|4.1361|4.5396|4.4707|5.0399|4.8568|4.706|4.5553|4.8961|5.5809|7.2205|5.7537|5.1589|5.7084|6.0868|5.9199|5.4365|5.4118|5.5082|5.816|5.6703|6.6289|7.9012|7.0962|7.1538|6.2102|7.2932|7.4646|7.7898|8.2554|9.4556|7.7023|10.1263|10.8835|9.8823|10.0191|8.8697|8.0758|8.3113|7.0954|7.5132|6.2504|6.2759|5.3649|5.0987|4.7299|8.2636|7.2687|7.2135|7.3632|8.4208|8.2049|7.5613|7.4329|7.3998|6.4772|7.7614|7.9411|9.2581|10.3076|10.1929|10.4703|13.8072|15.2647|13.3355|15.4449|15.5|21.2193|26.0898|23.9994|20.3052|23.3936|21.1606|21.2251|29.8853|26.5718|21.8537|14.2599|18.8593|18.262|17.6974|19.4176|20.8981|19.3872|17.4172|21.6401|20.4945|24.6424|20.7359|17.1603|19.8987|22.153|20.7656|19.2495|19.5335|24.2014|24.4673|26.7202|31.6243|31.8042|32.5066|37.8402|38.6852|35.4748|36.2797|31.3722|27.9693|27.9398|33.2682|32.9339|35.9099|36.4792|33.0378|34.2009|32.5073|35.4505|37.7461|41.6825|34.2223|36.3276|34.6632|35.2215|40.0752|30.6567|35.123|41.2586|45.0609|51.3078|54.8483|54.6368|61.8801|83.0739|71.7511|74.7333|86.6197|74.7215|71.2975|71.5445|68.9336|60.5188|58.721|58.5272|49.9611|46.93|
2025-03-20 12:10:47|usa_0149|SYK|total_return_price|0|0.3419|0.3908|0.3603|0.3023|0.2931|0.232|0.2535|0.2687|0.2962|0.374|0.3254|0.391|0.562|0.6766|0.5544|0.5223|0.6292|0.8232|0.8155|0.5712|0.7087|0.7499|0.701|0.6598|0.8155|0.8679|0.9168|1.2102|1.1491|1.369|1.198|1.528|1.9925|2.4447|2.7381|4.8952|3.6225|3.2554|2.9861|3.8369|2.6233|2.5375|2.7214|2.7774|2.7036|2.6053|3.4164|3.6212|4.5079|3.7812|4.5947|5.1822|4.8553|4.4913|5.9474|5.9169|4.9267|6.9072|8.6524|7.3998|9.3116|7.6231|6.7538|10.9638|10.0429|11.9718|10.1798|13.8888|13.9138|17.4546|17.1304|20.2165|20.8799|21.9189|21.1396|23.3659|24.1505|21.4204|23.0577|26.9171|27.5306|27.8194|30.2015|34.1495|35.5635|44.0433|38.6286|38.8385|35.9085|38.2831|39.7883|35.8506|35.778|33.9786|40.0142|44.6465|53.7281|51.1113|55.7048|60.7955|52.9276|51.1619|50.69|32.8349|27.9775|32.6623|37.3389|41.6056|47.3869|41.5818|41.7008|44.8914|50.9779|49.3621|39.7851|42.1421|47.2149|47.0774|47.7371|47.2425|56.454|56.1989|58.9545|65.8061|71.6243|74.3952|71.5139|83.8431|82.3046|85.5727|84.5576|83.8544|97.153|108.8686|106.1037|109.5881|120.8048|127.7363|131.1138|143.3823|149.4555|157.2668|165.9249|146.8736|185.5666|193.6364|204.2244|198.7623|158.197|171.783|199.2009|234.8716|234.0815|250.2072|254.6499|258.8863|259.4792|193.7543|197.9387|239.6796|280.6075|300.6442|270.0478|296.7228|355.4105|338.7072|360.4223|360.05|378.05|
2025-03-20 12:10:48|usa_0149|SYK|total_return_price|0|0.3419|0.3908|0.3603|0.3023|0.2931|0.232|0.2535|0.2687|0.2962|0.374|0.3254|0.391|0.562|0.6766|0.5544|0.5223|0.6292|0.8232|0.8155|0.5712|0.7087|0.7499|0.701|0.6598|0.8155|0.8679|0.9168|1.2102|1.1491|1.369|1.198|1.528|1.9925|2.4447|2.7381|4.8952|3.6225|3.2554|2.9861|3.8369|2.6233|2.5375|2.7214|2.7774|2.7036|2.6053|3.4164|3.6212|4.5079|3.7812|4.5947|5.1822|4.8553|4.4913|5.9474|5.9169|4.9267|6.9072|8.6524|7.3998|9.3116|7.6231|6.7538|10.9638|10.0429|11.9718|10.1798|13.8888|13.9138|17.4546|17.1304|20.2165|20.8799|21.9189|21.1396|23.3659|24.1505|21.4204|23.0577|26.9171|27.5306|27.8194|30.2015|34.1495|35.5635|44.0433|38.6286|38.8385|35.9085|38.2831|39.7883|35.8506|35.778|33.9786|40.0142|44.6465|53.7281|51.1113|55.7048|60.7955|52.9276|51.1619|50.69|32.8349|27.9775|32.6623|37.3389|41.6056|47.3869|41.5818|41.7008|44.8914|50.9779|49.3621|39.7851|42.1421|47.2149|47.0774|47.7371|47.2425|56.454|56.1989|58.9545|65.8061|71.6243|74.3952|71.5139|83.8431|82.3046|85.5727|84.5576|83.8544|97.153|108.8686|106.1037|109.5881|120.8048|127.7363|131.1138|143.3823|149.4555|157.2668|165.9249|146.8736|185.5666|193.6364|204.2244|198.7623|158.197|171.783|199.2009|234.8716|234.0815|250.2072|254.6499|258.8863|259.4792|193.7543|197.9387|239.6796|280.6075|300.6442|270.0478|296.7228|355.4105|338.7072|360.4223|360.05|378.05|
2025-03-20 12:10:53|usa_0150|MMC|total_return_price|0|1.2086|1.2786|1.3117|1.4665|1.426|1.2823|1.4149|1.7392|1.8202|2.1298|1.9824|2.4224|3.1951|3.5549|3.9307|3.7164|3.9519|3.8651|3.9973|3.1085|3.1617|3.5461|3.6664|3.6995|4.1401|4.3582|4.9436|5.3353|4.9222|5.3382|4.3398|5.5259|6.1365|5.6351|5.6272|5.9587|5.5812|5.7701|6.7775|6.9134|7.2319|6.7091|6.7515|6.3355|6.526|6.6104|6.2473|6.3972|6.6911|6.6673|7.2874|7.4287|7.8445|8.2235|8.3471|9.0189|9.9061|12.5809|13.5984|13.3159|15.6957|16.3867|13.5793|16.0899|20.5636|21.0415|19.1981|26.9893|31.276|29.7424|37.9833|33.6073|27.4136|29.2988|28.1975|31.4942|33.2097|28.5891|24.7958|27.7221|25.7303|31.0179|29.0881|29.6398|28.6557|28.2049|28.7285|20.807|19.3461|17.7162|19.5567|20.5582|19.1065|17.6005|18.5423|20.3206|19.5337|20.7286|17.2224|18.0047|16.6821|18.3293|22.0913|17.0077|14.3347|14.3901|17.865|16.0833|17.9513|16.713|18.0379|20.6264|22.6598|23.8767|20.4684|24.5754|25.6639|25.3975|26.9267|27.5376|30.5336|32.3004|35.4548|39.603|40.5916|42.8886|43.554|47.8938|47.1649|47.9143|44.3677|47.3892|52.2673|59.1655|58.4157|59.0136|64.8384|68.7281|74.2438|72.4245|73.8191|73.6069|74.6411|72.3215|85.5811|91.3177|92.0027|102.9388|80.2089|100.1287|107.3976|109.9971|115.0012|133.3237|144.0368|165.9054|163.2177|149.1552|143.9743|160.1814|161.7673|183.3204|186.1677|186.0468|202.9823|208.3819|221.4445|211.6206|232.57|
2025-03-20 12:10:53|usa_0150|MMC|total_return_price|0|1.2086|1.2786|1.3117|1.4665|1.426|1.2823|1.4149|1.7392|1.8202|2.1298|1.9824|2.4224|3.1951|3.5549|3.9307|3.7164|3.9519|3.8651|3.9973|3.1085|3.1617|3.5461|3.6664|3.6995|4.1401|4.3582|4.9436|5.3353|4.9222|5.3382|4.3398|5.5259|6.1365|5.6351|5.6272|5.9587|5.5812|5.7701|6.7775|6.9134|7.2319|6.7091|6.7515|6.3355|6.526|6.6104|6.2473|6.3972|6.6911|6.6673|7.2874|7.4287|7.8445|8.2235|8.3471|9.0189|9.9061|12.5809|13.5984|13.3159|15.6957|16.3867|13.5793|16.0899|20.5636|21.0415|19.1981|26.9893|31.276|29.7424|37.9833|33.6073|27.4136|29.2988|28.1975|31.4942|33.2097|28.5891|24.7958|27.7221|25.7303|31.0179|29.0881|29.6398|28.6557|28.2049|28.7285|20.807|19.3461|17.7162|19.5567|20.5582|19.1065|17.6005|18.5423|20.3206|19.5337|20.7286|17.2224|18.0047|16.6821|18.3293|22.0913|17.0077|14.3347|14.3901|17.865|16.0833|17.9513|16.713|18.0379|20.6264|22.6598|23.8767|20.4684|24.5754|25.6639|25.3975|26.9267|27.5376|30.5336|32.3004|35.4548|39.603|40.5916|42.8886|43.554|47.8938|47.1649|47.9143|44.3677|47.3892|52.2673|59.1655|58.4157|59.0136|64.8384|68.7281|74.2438|72.4245|73.8191|73.6069|74.6411|72.3215|85.5811|91.3177|92.0027|102.9388|80.2089|100.1287|107.3976|109.9971|115.0012|133.3237|144.0368|165.9054|163.2177|149.1552|143.9743|160.1814|161.7673|183.3204|186.1677|186.0468|202.9823|208.3819|221.4445|211.6206|232.57|
2025-03-20 12:10:59|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.8859|7.5818|7.0876|5.8084|5.7882|5.8592|5.8728|7.1609|7.4275|8.9255|10.4278|10.7006|11.6828|12.669|14.9944|15.4384|19.0466|21.0379|23.8528|24.2022|24.1722|22.0837|20.5255|19.7729|19.2834|13.414|12.9795|12.9865|12.6234|19.185|24.1605|23.3724|24.62|21.0201|19.0735|21.5065|21.1728|20.4673|21.411|19.3376|20.9197|21.5735|25.5583|27.1735|27.9996|29.0376|31.4675|33.0854|36.7705|34.2137|33.6461|32.637|34.4949|39.7796|41.514|38.5397|39.7151|37.1841|34.2152|31.7519|30.3672|31.0021|22.3969|13.2622|17.0272|21.5155|21.2546|23.0051|20.5932|22.7808|23.1746|23.2545|22.491|17.6032|20.5421|24.8454|26.6544|30.2653|30.8612|37.9077|37.3651|39.4583|42.7688|44.6004|46.5101|48.8301|56.127|57.1029|52.2809|47.1842|50.5442|55.1269|57.5192|57.1621|61.5244|67.9542|74.0672|77.2887|88.3765|80.4142|77.7996|84.5196|71.1253|81.5003|88.4589|95.0032|98.7371|80.9415|86.0584|84.0174|98.6218|103.8419|118.5816|116.4219|108.3505|128.4654|118.2861|117.0343|128.2594|105.5251|104.6988|107.8754|136.429|169.5992|157.3901|187.8713|191.8296|204.87|
2025-03-20 12:10:58|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.8859|7.5818|7.0876|5.8084|5.7882|5.8592|5.8728|7.1609|7.4275|8.9255|10.4278|10.7006|11.6828|12.669|14.9944|15.4384|19.0466|21.0379|23.8528|24.2022|24.1722|22.0837|20.5255|19.7729|19.2834|13.414|12.9795|12.9865|12.6234|19.185|24.1605|23.3724|24.62|21.0201|19.0735|21.5065|21.1728|20.4673|21.411|19.3376|20.9197|21.5735|25.5583|27.1735|27.9996|29.0376|31.4675|33.0854|36.7705|34.2137|33.6461|32.637|34.4949|39.7796|41.514|38.5397|39.7151|37.1841|34.2152|31.7519|30.3672|31.0021|22.3969|13.2622|17.0272|21.5155|21.2546|23.0051|20.5932|22.7808|23.1746|23.2545|22.491|17.6032|20.5421|24.8454|26.6544|30.2653|30.8612|37.9077|37.3651|39.4583|42.7688|44.6004|46.5101|48.8301|56.127|57.1029|52.2809|47.1842|50.5442|55.1269|57.5192|57.1621|61.5244|67.9542|74.0672|77.2887|88.3765|80.4142|77.7996|84.5196|71.1253|81.5003|88.4589|95.0032|98.7371|80.9415|86.0584|84.0174|98.6218|103.8419|118.5816|116.4219|108.3505|128.4654|118.2861|117.0343|128.2594|105.5251|104.6988|107.8754|136.429|169.5992|157.3901|187.8713|191.8296|204.87|
2025-03-20 12:11:02|usa_0152|ECL|total_return_price|0|0.9501|1.0067|0.9196|1.0939|0.7583|0.7888|0.8847|0.9413|1.011|1.1593|1.1593|1.4474|1.7197|2.0706|1.6153|1.6528|1.9946|2.0682|2.2882|1.7264|1.8841|1.6734|1.863|1.9978|2.0283|1.9451|2.3486|2.1993|1.8549|2.052|1.4673|1.6882|2.1795|2.2241|2.6922|2.424|2.8052|2.6866|2.9383|3.0578|3.2196|3.6024|3.5653|3.8159|3.4943|3.7687|3.7439|3.6159|4.2237|4.2886|4.8575|5.3|5.3241|5.8814|6.0424|6.7646|6.8607|8.6526|8.8301|10.1157|10.6188|11.3873|10.4815|13.3787|13.1585|16.209|12.7177|14.6279|13.7643|14.7026|13.6178|16.3593|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.937|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|254.12|
2025-03-20 12:11:02|usa_0152|ECL|total_return_price|0|0.9501|1.0067|0.9196|1.0939|0.7583|0.7888|0.8847|0.9413|1.011|1.1593|1.1593|1.4474|1.7197|2.0706|1.6153|1.6528|1.9946|2.0682|2.2882|1.7264|1.8841|1.6734|1.863|1.9978|2.0283|1.9451|2.3486|2.1993|1.8549|2.052|1.4673|1.6882|2.1795|2.2241|2.6922|2.424|2.8052|2.6866|2.9383|3.0578|3.2196|3.6024|3.5653|3.8159|3.4943|3.7687|3.7439|3.6159|4.2237|4.2886|4.8575|5.3|5.3241|5.8814|6.0424|6.7646|6.8607|8.6526|8.8301|10.1157|10.6188|11.3873|10.4815|13.3787|13.1585|16.209|12.7177|14.6279|13.7643|14.7026|13.6178|16.3593|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.937|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|254.12|
2025-03-20 12:11:08|usa_0154|CAH|total_return_price|0||0.5481|0.6572|0.6217|0.5405|0.5684|0.6115|0.4872|0.6627|0.6635|0.631|0.7603|1.0804|1.0364|0.7798|0.748|0.9436|0.9898|0.8257|0.5078|0.7425|0.8272|0.9356|0.8588|1.0193|1.2317|1.3865|1.6267|1.4294|1.7969|1.6655|2.23|2.9619|3.1205|3.9474|3.1889|3.2179|3.1424|3.0406|3.1745|3.1252|2.9968|3.8672|5.0029|4.8448|5.1701|5.5285|6.1286|6.2991|6.2551|7.3361|7.2589|8.5242|9.5744|10.9739|11.6122|10.8463|11.4267|14.1776|15.009|17.6273|18.7474|20.6553|22.7809|19.8246|19.2741|16.3908|14.4105|13.8188|22.3018|26.59|30.052|29.1966|31.2484|33.5067|29.3134|32.1539|27.8697|28.2431|26.8922|25.8994|29.2503|26.5811|27.8607|31.4057|31.9494|19.9819|26.5659|25.512|26.3645|29.0867|31.5598|34.2465|29.6227|30.3292|29.7826|33.7793|32.7886|29.1016|26.9548|24.5872|24.2449|23.2548|16.3622|15.0333|14.7049|18.0795|21.8665|24.5561|23.0369|22.78|26.5471|28.6354|31.774|29.4412|28.6994|30.6181|30.005|28.0101|29.7968|30.3128|34.5951|38.4455|49.4759|52.0512|51.2485|56.2572|60.8769|68.3306|63.6056|58.7069|68.5132|63.1941|60.516|60.6232|56.5022|64.3754|61.8717|53.5067|48.9892|50.4897|39.7088|44.3034|36.9865|40.3314|39.8634|40.3476|43.6598|41.7961|45.9308|41.7519|48.0667|54.948|52.0829|45.5555|47.8756|53.1728|49.4751|63.5795|73.7662|72.9313|91.842|84.3156|98.954|110.3416|96.9507|109.5441|117.7644|132.12|
2025-03-20 12:11:08|usa_0154|CAH|total_return_price|0||0.5481|0.6572|0.6217|0.5405|0.5684|0.6115|0.4872|0.6627|0.6635|0.631|0.7603|1.0804|1.0364|0.7798|0.748|0.9436|0.9898|0.8257|0.5078|0.7425|0.8272|0.9356|0.8588|1.0193|1.2317|1.3865|1.6267|1.4294|1.7969|1.6655|2.23|2.9619|3.1205|3.9474|3.1889|3.2179|3.1424|3.0406|3.1745|3.1252|2.9968|3.8672|5.0029|4.8448|5.1701|5.5285|6.1286|6.2991|6.2551|7.3361|7.2589|8.5242|9.5744|10.9739|11.6122|10.8463|11.4267|14.1776|15.009|17.6273|18.7474|20.6553|22.7809|19.8246|19.2741|16.3908|14.4105|13.8188|22.3018|26.59|30.052|29.1966|31.2484|33.5067|29.3134|32.1539|27.8697|28.2431|26.8922|25.8994|29.2503|26.5811|27.8607|31.4057|31.9494|19.9819|26.5659|25.512|26.3645|29.0867|31.5598|34.2465|29.6227|30.3292|29.7826|33.7793|32.7886|29.1016|26.9548|24.5872|24.2449|23.2548|16.3622|15.0333|14.7049|18.0795|21.8665|24.5561|23.0369|22.78|26.5471|28.6354|31.774|29.4412|28.6994|30.6181|30.005|28.0101|29.7968|30.3128|34.5951|38.4455|49.4759|52.0512|51.2485|56.2572|60.8769|68.3306|63.6056|58.7069|68.5132|63.1941|60.516|60.6232|56.5022|64.3754|61.8717|53.5067|48.9892|50.4897|39.7088|44.3034|36.9865|40.3314|39.8634|40.3476|43.6598|41.7961|45.9308|41.7519|48.0667|54.948|52.0829|45.5555|47.8756|53.1728|49.4751|63.5795|73.7662|72.9313|91.842|84.3156|98.954|110.3416|96.9507|109.5441|117.7644|132.12|
2025-03-20 12:11:12|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:13|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:13|usa_0156|DE|total_return_price|1|2.6894|2.4602|2.5483|2.5925|2.2485|1.7459|2.0634|2.2574|1.9399|2.0722|1.7724|2.0026|2.4568|1.5851|1.7111|1.9789|2.0652|2.4797|2.0545|2.6937|3.4546|3.423|3.5402|3.5719|3.9971|4.4741|4.1676|5.0359|5.7848|5.6507|3.1389|4.3333|3.9464|4.1751|4.6219|4.1378|4.1361|3.5429|3.3734|4.0079|5.2562|5.5933|6.8413|7.1788|6.8726|6.335|6.5225|6.5432|7.5825|8.364|8.3796|10.6081|11.0488|10.176|12.0186|12.3285|13.3268|16.5385|15.359|15.4571|17.1837|11.8681|10.5201|9.7518|12.9532|11.5863|11.0427|13.3787|12.4385|11.9473|11.4844|13.4539|12.9508|13.3053|11.8009|14.0953|14.4237|13.6061|15.0944|13.7951|14.4729|16.7717|20.1043|20.8322|22.7859|21.0494|20.1477|23.4884|21.2542|25.1083|20.8248|24.7674|30.4471|25.2949|29.8132|35.281|38.6462|42.6949|55.1136|62.4764|60.1724|50.4083|27.8394|25.2653|30.2429|32.2753|33.8264|37.2806|44.8545|50.2507|58.119|69.0787|74.3733|60.1935|58.5379|66.7923|64.2124|60.2578|67.3991|74.5956|71.2388|66.6813|66.0922|69.8101|76.2438|69.984|70.8489|71.0313|75.9935|79.9036|66.4291|66.0946|72.7326|67.7024|77.4884|94.4883|99.0619|114.4204|119.1029|149.732|122.2416|131.4374|123.5091|150.332|152.5587|153.2784|161.8736|148.0496|136.1935|166.3819|213.9215|274.2597|353.0422|345.1145|327.6851|361.4163|363.4448|331.5707|383.6834|411.0215|368.6039|420.1953|358.6212|387.7399|387.0297|369.2577|403.1461|476.56||
2025-03-20 12:11:14|usa_0156|DE|total_return_price|1|2.6894|2.4602|2.5483|2.5925|2.2485|1.7459|2.0634|2.2574|1.9399|2.0722|1.7724|2.0026|2.4568|1.5851|1.7111|1.9789|2.0652|2.4797|2.0545|2.6937|3.4546|3.423|3.5402|3.5719|3.9971|4.4741|4.1676|5.0359|5.7848|5.6507|3.1389|4.3333|3.9464|4.1751|4.6219|4.1378|4.1361|3.5429|3.3734|4.0079|5.2562|5.5933|6.8413|7.1788|6.8726|6.335|6.5225|6.5432|7.5825|8.364|8.3796|10.6081|11.0488|10.176|12.0186|12.3285|13.3268|16.5385|15.359|15.4571|17.1837|11.8681|10.5201|9.7518|12.9532|11.5863|11.0427|13.3787|12.4385|11.9473|11.4844|13.4539|12.9508|13.3053|11.8009|14.0953|14.4237|13.6061|15.0944|13.7951|14.4729|16.7717|20.1043|20.8322|22.7859|21.0494|20.1477|23.4884|21.2542|25.1083|20.8248|24.7674|30.4471|25.2949|29.8132|35.281|38.6462|42.6949|55.1136|62.4764|60.1724|50.4083|27.8394|25.2653|30.2429|32.2753|33.8264|37.2806|44.8545|50.2507|58.119|69.0787|74.3733|60.1935|58.5379|66.7923|64.2124|60.2578|67.3991|74.5956|71.2388|66.6813|66.0922|69.8101|76.2438|69.984|70.8489|71.0313|75.9935|79.9036|66.4291|66.0946|72.7326|67.7024|77.4884|94.4883|99.0619|114.4204|119.1029|149.732|122.2416|131.4374|123.5091|150.332|152.5587|153.2784|161.8736|148.0496|136.1935|166.3819|213.9215|274.2597|353.0422|345.1145|327.6851|361.4163|363.4448|331.5707|383.6834|411.0215|368.6039|420.1953|358.6212|387.7399|387.0297|369.2577|403.1461|476.56||
2025-03-20 12:11:19|usa_0157|BDX|total_return_price|0|1.5693|1.5487|1.3428|1.211|1.1533|1.0957|1.2316|1.3057|1.6394|1.8|1.8206|2.0545|2.8712|3.6819|3.2993|3.3628|4.2248|4.3156|4.286|3.48|3.818|3.5332|3.9537|3.6081|3.5211|4.0187|4.0276|4.3731|4.296|4.9999|4.7078|5.3553|5.6477|5.3887|4.948|5.01|5.1795|5.4976|5.5661|5.8493|5.4378|6.0065|5.6762|5.4225|5.7165|6.2632|7.4255|7.4197|8.4192|9.0726|9.8284|11.7604|12.8745|12.6545|13.9954|13.7617|14.3158|16.4477|15.3126|16.038|21.8837|25.0103|26.5499|27.6149|24.8438|19.4993|18.2947|17.5028|17.2718|18.892|17.468|22.9433|23.4694|23.8464|24.7188|22.2151|25.3467|23.2117|19.1987|20.8159|23.4304|26.498|24.7047|28.2489|33.3942|35.7436|35.8329|39.4978|40.7511|36.7213|36.8194|42.3517|43.5623|43.4018|50.3342|50.1364|55.1394|53.6038|59.2294|60.548|62.3966|59.2957|58.7373|50.3211|49.7382|53.0145|52.1104|59.2084|59.3976|51.2935|56.5126|64.7943|61.3628|66.7403|57.0938|58.5486|61.219|59.3098|62.7108|62.8276|77.2649|80.2814|81.6681|90.6908|96.5642|98.03|94.7644|116.3869|120.5884|119.4837|112.4072|131.1435|129.8025|145.5752|154.8687|143.3015|159.4362|170.2434|171.6214|188.144|191.1355|212.0028|231.6684|200.6551|223.1019|225.8841|227.4305|245.2844|207.9297|217.2541|212.0043|228.7965|223.1036|223.9362|227.1078|233.1813|247.4777|236.0553|214.0815|245.2213|239.6297|256.4988|252.0348|238.6754|243.1995|230.606|238.8731|225.8421|231.79|
2025-03-20 12:11:19|usa_0157|BDX|total_return_price|0|1.5693|1.5487|1.3428|1.211|1.1533|1.0957|1.2316|1.3057|1.6394|1.8|1.8206|2.0545|2.8712|3.6819|3.2993|3.3628|4.2248|4.3156|4.286|3.48|3.818|3.5332|3.9537|3.6081|3.5211|4.0187|4.0276|4.3731|4.296|4.9999|4.7078|5.3553|5.6477|5.3887|4.948|5.01|5.1795|5.4976|5.5661|5.8493|5.4378|6.0065|5.6762|5.4225|5.7165|6.2632|7.4255|7.4197|8.4192|9.0726|9.8284|11.7604|12.8745|12.6545|13.9954|13.7617|14.3158|16.4477|15.3126|16.038|21.8837|25.0103|26.5499|27.6149|24.8438|19.4993|18.2947|17.5028|17.2718|18.892|17.468|22.9433|23.4694|23.8464|24.7188|22.2151|25.3467|23.2117|19.1987|20.8159|23.4304|26.498|24.7047|28.2489|33.3942|35.7436|35.8329|39.4978|40.7511|36.7213|36.8194|42.3517|43.5623|43.4018|50.3342|50.1364|55.1394|53.6038|59.2294|60.548|62.3966|59.2957|58.7373|50.3211|49.7382|53.0145|52.1104|59.2084|59.3976|51.2935|56.5126|64.7943|61.3628|66.7403|57.0938|58.5486|61.219|59.3098|62.7108|62.8276|77.2649|80.2814|81.6681|90.6908|96.5642|98.03|94.7644|116.3869|120.5884|119.4837|112.4072|131.1435|129.8025|145.5752|154.8687|143.3015|159.4362|170.2434|171.6214|188.144|191.1355|212.0028|231.6684|200.6551|223.1019|225.8841|227.4305|245.2844|207.9297|217.2541|212.0043|228.7965|223.1036|223.9362|227.1078|233.1813|247.4777|236.0553|214.0815|245.2213|239.6297|256.4988|252.0348|238.6754|243.1995|230.606|238.8731|225.8421|231.79|
2025-03-20 12:11:24|usa_0158|MU|total_return_price|2|||||2.439|3.0037|2.6913|1.1174|0.793|0.7089|0.853|1.1054|1.2015|0.9732|0.4686|0.6488|1.2015|1.1534|0.793|1.8503|2.0545|1.646|1.4898|1.8743|2.3549|1.3817|0.9732|1.1654|1.2976|0.8651|0.9492|1.4898|1.598|1.3577|1.2786|1.8818|1.4354|1.4716|1.8143|2.3706|2.8786|5.1646|4.4801|6.8655|8.1544|9.7743|10.2126|15.0928|21.75|37.5002|26.7294|15.6407|15.7235|11.1349|16.2129|18.4766|20.8015|21.811|12.175|16.2435|11.5326|11.1349|20.2203|28.2044|18.5684|36.4944|32.8541|47.8129|68.4614|80.0246|30.8352|33.4978|36.7085|36.8162|26.5868|31.4715|23.0823|16.8859|15.4763|7.8214|11.0811|14.0569|12.7354|14.7226|14.6506|11.2671|10.8462|11.2573|10.7483|11.6586|13.959|15.1827|16.2105|16.9153|14.2919|11.6097|11.9229|11.2083|8.1444|7.3613|7.8997|4.1505|2.6822|3.152|4.9532|7.2145|7.3613|8.8688|8.8982|6.3222|7.1156|10.8951|9.9847|5.7853|5.8636|8.3695|5.7167|6.0789|5.8391|8.1982|11.4335|13.2836|20.6547|23.6795|27.9866|31.912|35.1913|30.0227|27.3405|16.0637|15.5938|10.4056|12.4515|16.142|19.1178|22.9453|30.1206|31.2953|41.4953|47.7798|61.2494|51.4115|37.7462|40.0172|31.9218|44.3146|46.5073|51.4507|46.8988|44.5495|62.7374|89.5982|82.3642|72.1445|82.3421|87.199|72.5588|55.6579|56.8804|57.1779|67.579|69.4335|75.6949|90.2246|124.5884|96.007|97.8229|93.63||
2025-03-20 12:11:24|usa_0158|MU|total_return_price|2|||||2.439|3.0037|2.6913|1.1174|0.793|0.7089|0.853|1.1054|1.2015|0.9732|0.4686|0.6488|1.2015|1.1534|0.793|1.8503|2.0545|1.646|1.4898|1.8743|2.3549|1.3817|0.9732|1.1654|1.2976|0.8651|0.9492|1.4898|1.598|1.3577|1.2786|1.8818|1.4354|1.4716|1.8143|2.3706|2.8786|5.1646|4.4801|6.8655|8.1544|9.7743|10.2126|15.0928|21.75|37.5002|26.7294|15.6407|15.7235|11.1349|16.2129|18.4766|20.8015|21.811|12.175|16.2435|11.5326|11.1349|20.2203|28.2044|18.5684|36.4944|32.8541|47.8129|68.4614|80.0246|30.8352|33.4978|36.7085|36.8162|26.5868|31.4715|23.0823|16.8859|15.4763|7.8214|11.0811|14.0569|12.7354|14.7226|14.6506|11.2671|10.8462|11.2573|10.7483|11.6586|13.959|15.1827|16.2105|16.9153|14.2919|11.6097|11.9229|11.2083|8.1444|7.3613|7.8997|4.1505|2.6822|3.152|4.9532|7.2145|7.3613|8.8688|8.8982|6.3222|7.1156|10.8951|9.9847|5.7853|5.8636|8.3695|5.7167|6.0789|5.8391|8.1982|11.4335|13.2836|20.6547|23.6795|27.9866|31.912|35.1913|30.0227|27.3405|16.0637|15.5938|10.4056|12.4515|16.142|19.1178|22.9453|30.1206|31.2953|41.4953|47.7798|61.2494|51.4115|37.7462|40.0172|31.9218|44.3146|46.5073|51.4507|46.8988|44.5495|62.7374|89.5982|82.3642|72.1445|82.3421|87.199|72.5588|55.6579|56.8804|57.1779|67.579|69.4335|75.6949|90.2246|124.5884|96.007|97.8229|93.63||
2025-03-20 12:11:29|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|512.52|
2025-03-20 12:11:28|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|512.52|
2025-03-20 12:11:32|usa_0160|LUV|total_return_price|0|0.9074|1.1479|1.0361|0.9819|0.8363|0.7686|0.7178|0.7957|0.8865|1.0052|0.8386|0.9759|0.7818|0.7602|0.857|0.7532|0.7725|0.7418|0.7291|0.4918|0.6308|0.7012|0.6286|0.7501|0.9598|1.0122|0.9948|0.8939|0.8859|0.9617|0.7711|0.9825|1.5729|1.4616|1.3711|1.9207|2.1187|2.4152|2.6493|3.3274|4.2597|4.9242|5.8642|6.3318|5.5499|4.4501|3.8158|2.8423|3.0347|4.055|4.269|3.9095|5.0587|4.9544|3.8931|3.7459|3.7689|4.4095|5.4449|6.3|7.5658|7.5846|7.6836|8.6229|11.6281|11.9675|8.7622|9.3422|12.0151|10.9357|14.007|19.3706|15.3851|16.0303|12.8691|16.0295|16.7877|14.0238|11.3371|12.0696|12.4735|14.9446|15.3832|14.0309|12.3571|14.5703|11.851|14.1696|12.398|12.1319|12.9374|14.3178|15.6815|14.2734|14.5301|13.3652|12.8281|13.0155|12.9233|10.6564|10.8349|11.3977|12.6865|7.5405|5.5411|5.8951|8.4137|10.0221|11.5957|9.7486|11.4731|11.398|11.0949|10.0359|7.0696|7.5308|7.253|8.1247|7.7366|9.043|11.9142|11.425|12.9419|16.7825|21.0694|24.0242|30.2636|37.9799|39.8108|29.7971|34.3182|38.9059|40.5505|35.5761|35.3817|45.4404|49.0997|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.6|
2025-03-20 12:11:32|usa_0160|LUV|total_return_price|0|0.9074|1.1479|1.0361|0.9819|0.8363|0.7686|0.7178|0.7957|0.8865|1.0052|0.8386|0.9759|0.7818|0.7602|0.857|0.7532|0.7725|0.7418|0.7291|0.4918|0.6308|0.7012|0.6286|0.7501|0.9598|1.0122|0.9948|0.8939|0.8859|0.9617|0.7711|0.9825|1.5729|1.4616|1.3711|1.9207|2.1187|2.4152|2.6493|3.3274|4.2597|4.9242|5.8642|6.3318|5.5499|4.4501|3.8158|2.8423|3.0347|4.055|4.269|3.9095|5.0587|4.9544|3.8931|3.7459|3.7689|4.4095|5.4449|6.3|7.5658|7.5846|7.6836|8.6229|11.6281|11.9675|8.7622|9.3422|12.0151|10.9357|14.007|19.3706|15.3851|16.0303|12.8691|16.0295|16.7877|14.0238|11.3371|12.0696|12.4735|14.9446|15.3832|14.0309|12.3571|14.5703|11.851|14.1696|12.398|12.1319|12.9374|14.3178|15.6815|14.2734|14.5301|13.3652|12.8281|13.0155|12.9233|10.6564|10.8349|11.3977|12.6865|7.5405|5.5411|5.8951|8.4137|10.0221|11.5957|9.7486|11.4731|11.398|11.0949|10.0359|7.0696|7.5308|7.253|8.1247|7.7366|9.043|11.9142|11.425|12.9419|16.7825|21.0694|24.0242|30.2636|37.9799|39.8108|29.7971|34.3182|38.9059|40.5505|35.5761|35.3817|45.4404|49.0997|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.6|
2025-03-20 12:11:37|usa_0161|AFL|total_return_price|0|0.1467|0.1851|0.1988|0.1668|0.1394|0.1462|0.1805|0.1932|0.2257|0.3044|0.2997|0.352|0.4882|0.5668|0.442|0.4482|0.4455|0.452|0.5846|0.4953|0.5698|0.469|0.4646|0.4821|0.5988|0.5658|0.6349|0.6419|0.5287|0.572|0.4844|0.697|0.846|0.7988|0.9124|1.1052|1.0207|1.1273|1.1777|1.2946|1.3551|1.3394|1.5273|1.3543|1.4662|1.6152|1.6385|1.5417|1.9814|2.1211|2.0182|2.1221|2.2931|2.1991|2.6209|3.1635|2.7817|3.5135|4.0429|3.8193|4.7342|4.5467|4.2931|6.6056|8.2066|7.2279|6.3327|7.1462|6.9134|6.9825|9.7515|11.0016|8.4057|9.6271|8.2698|7.5375|9.0714|9.8601|9.4747|9.317|9.9362|9.5533|10.0605|11.2947|12.5603|12.7511|12.3293|12.5594|11.7787|13.7191|14.3957|14.7846|14.4132|14.8425|14.6979|14.8282|15.2288|16.6989|18.6038|20.4982|21.3399|20.7071|19.4562|15.2685|6.5313|10.5807|14.6429|15.9455|18.8293|14.89|18.151|19.9171|18.7279|16.656|12.5716|15.676|16.7798|15.6584|17.7309|19.8109|19.5388|21.9691|23.5682|25.537|24.2433|24.0845|22.6765|23.9395|25.243|24.6804|23.2052|24.0679|25.5519|29.3771|29.4246|28.665|30.0108|32.379|34.1091|36.9843|37.0898|36.671|40.3476|39.2783|43.3436|47.7605|45.8256|46.5648|30.3001|32.1432|32.6729|40.232|46.6305|49.1777|48.0512|54.1317|60.0683|51.9864|53.1456|68.4285|61.7358|67.2151|74.327|80.3097|84.1103|87.9918|110.6778|102.8646|108.46|
2025-03-20 12:11:38|usa_0161|AFL|total_return_price|0|0.1467|0.1851|0.1988|0.1668|0.1394|0.1462|0.1805|0.1932|0.2257|0.3044|0.2997|0.352|0.4882|0.5668|0.442|0.4482|0.4455|0.452|0.5846|0.4953|0.5698|0.469|0.4646|0.4821|0.5988|0.5658|0.6349|0.6419|0.5287|0.572|0.4844|0.697|0.846|0.7988|0.9124|1.1052|1.0207|1.1273|1.1777|1.2946|1.3551|1.3394|1.5273|1.3543|1.4662|1.6152|1.6385|1.5417|1.9814|2.1211|2.0182|2.1221|2.2931|2.1991|2.6209|3.1635|2.7817|3.5135|4.0429|3.8193|4.7342|4.5467|4.2931|6.6056|8.2066|7.2279|6.3327|7.1462|6.9134|6.9825|9.7515|11.0016|8.4057|9.6271|8.2698|7.5375|9.0714|9.8601|9.4747|9.317|9.9362|9.5533|10.0605|11.2947|12.5603|12.7511|12.3293|12.5594|11.7787|13.7191|14.3957|14.7846|14.4132|14.8425|14.6979|14.8282|15.2288|16.6989|18.6038|20.4982|21.3399|20.7071|19.4562|15.2685|6.5313|10.5807|14.6429|15.9455|18.8293|14.89|18.151|19.9171|18.7279|16.656|12.5716|15.676|16.7798|15.6584|17.7309|19.8109|19.5388|21.9691|23.5682|25.537|24.2433|24.0845|22.6765|23.9395|25.243|24.6804|23.2052|24.0679|25.5519|29.3771|29.4246|28.665|30.0108|32.379|34.1091|36.9843|37.0898|36.671|40.3476|39.2783|43.3436|47.7605|45.8256|46.5648|30.3001|32.1432|32.6729|40.232|46.6305|49.1777|48.0512|54.1317|60.0683|51.9864|53.1456|68.4285|61.7358|67.2151|74.327|80.3097|84.1103|87.9918|110.6778|102.8646|108.46|
2025-03-20 12:11:44|usa_0162|GLW|total_return_price|0|1.3031|1.5929|1.4963|1.3149|1.2419|1.2018|1.256|1.3007|1.3432|1.6683|1.7343|2.3426|2.8844|2.7942|1.8521|2.1312|2.423|2.5164|2.8156|1.8629|2.0466|2.3343|2.4621|2.8583|2.8189|3.1053|3.3513|3.6437|3.9827|3.7452|3.2726|3.8875|5.2871|5.4299|6.1412|6.7885|6.0203|6.7156|6.6561|6.7541|6.1571|6.0541|6.1348|5.1611|5.9799|6.0825|6.0703|5.6368|6.8333|5.2773|4.6446|5.2298|5.759|6.3518|6.494|7.744|9.3739|11.7928|10.0504|7.9325|9.4973|7.4927|6.3911|9.8095|13.1235|15.3884|15.0864|28.4228|42.8031|59.5992|65.6259|35.0378|13.757|11.1459|5.8831|5.9498|5.0827|2.3679|1.0672|2.2078|3.8954|4.9293|6.2833|6.957|7.4573|8.7406|7.3906|7.8508|7.4239|11.0859|12.8935|13.1136|17.9562|16.1352|16.282|12.48|15.168|17.0424|16.4764|16.0727|16.1397|15.5032|10.5445|6.4604|9.0392|10.9772|10.4973|13.2806|13.9401|11.1726|12.6854|13.4436|14.3873|12.6902|8.6721|9.1523|9.9824|9.2206|9.4381|9.1313|9.7159|10.4381|10.778|13.2432|15.5534|16.4743|14.5858|17.3768|17.2709|15.11|13.2071|14.1927|16.3371|16.1253|18.7328|19.335|21.6316|24.202|24.2279|26.0314|22.8247|22.6744|29.2508|25.1765|27.7439|28.0451|24.2471|24.9187|17.7372|22.5787|28.4448|31.7899|38.6619|36.543|32.7959|33.6724|33.607|28.9119|26.8381|29.7787|33.1633|33.2328|29.1466|29.4119|32.1136|38.1413|44.6248|47.2485|48.76|
2025-03-20 12:11:44|usa_0162|GLW|total_return_price|0|1.3031|1.5929|1.4963|1.3149|1.2419|1.2018|1.256|1.3007|1.3432|1.6683|1.7343|2.3426|2.8844|2.7942|1.8521|2.1312|2.423|2.5164|2.8156|1.8629|2.0466|2.3343|2.4621|2.8583|2.8189|3.1053|3.3513|3.6437|3.9827|3.7452|3.2726|3.8875|5.2871|5.4299|6.1412|6.7885|6.0203|6.7156|6.6561|6.7541|6.1571|6.0541|6.1348|5.1611|5.9799|6.0825|6.0703|5.6368|6.8333|5.2773|4.6446|5.2298|5.759|6.3518|6.494|7.744|9.3739|11.7928|10.0504|7.9325|9.4973|7.4927|6.3911|9.8095|13.1235|15.3884|15.0864|28.4228|42.8031|59.5992|65.6259|35.0378|13.757|11.1459|5.8831|5.9498|5.0827|2.3679|1.0672|2.2078|3.8954|4.9293|6.2833|6.957|7.4573|8.7406|7.3906|7.8508|7.4239|11.0859|12.8935|13.1136|17.9562|16.1352|16.282|12.48|15.168|17.0424|16.4764|16.0727|16.1397|15.5032|10.5445|6.4604|9.0392|10.9772|10.4973|13.2806|13.9401|11.1726|12.6854|13.4436|14.3873|12.6902|8.6721|9.1523|9.9824|9.2206|9.4381|9.1313|9.7159|10.4381|10.778|13.2432|15.5534|16.4743|14.5858|17.3768|17.2709|15.11|13.2071|14.1927|16.3371|16.1253|18.7328|19.335|21.6316|24.202|24.2279|26.0314|22.8247|22.6744|29.2508|25.1765|27.7439|28.0451|24.2471|24.9187|17.7372|22.5787|28.4448|31.7899|38.6619|36.543|32.7959|33.6724|33.607|28.9119|26.8381|29.7787|33.1633|33.2328|29.1466|29.4119|32.1136|38.1413|44.6248|47.2485|48.76|
2025-03-20 12:11:48|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4204|4.5449|6.915|7.3897|7.1866|9.449|14.0436|15.2925|22.805|19.6752|27.5646|32.4869|38.6282|43.0856|48.4444|47.9098|52.1205|54.6941|54.622|56.9331|71.1872|46.5193|44.336|33.4738|19.8707|25.3931|33.6094|33.1347|35.3902|34.2343|32.6768|28.3434|35.8403|33.3911|31.1382|28.3042|27.018|33.1772|31.9006|33.2982|30.4279|38.1425|46.4424|44.0187|50.8322|48.5136|45.5366|51.7649|60.3489|63.3302|63.7157|61.0886|64.3177|66.9966|66.3462|75.4385|87.8057|88.0524|93.954|100.7768|112.4317|122.89|129.8895|134.0971|142.9877|130.6526|157.342|171.0088|162.5101|139.7506|142.1834|136.7925|149.7396|172.6543|182.6092|168.1885|192.145|209.4318|182.1845|154.7863|149.4266|170.8817|167.6683|184.884|195.7533|206.0623|190.7982|210.9406|231.6013|265.47|
2025-03-20 12:11:49|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4204|4.5449|6.915|7.3897|7.1866|9.449|14.0436|15.2925|22.805|19.6752|27.5646|32.4869|38.6282|43.0856|48.4444|47.9098|52.1205|54.6941|54.622|56.9331|71.1872|46.5193|44.336|33.4738|19.8707|25.3931|33.6094|33.1347|35.3902|34.2343|32.6768|28.3434|35.8403|33.3911|31.1382|28.3042|27.018|33.1772|31.9006|33.2982|30.4279|38.1425|46.4424|44.0187|50.8322|48.5136|45.5366|51.7649|60.3489|63.3302|63.7157|61.0886|64.3177|66.9966|66.3462|75.4385|87.8057|88.0524|93.954|100.7768|112.4317|122.89|129.8895|134.0971|142.9877|130.6526|157.342|171.0088|162.5101|139.7506|142.1834|136.7925|149.7396|172.6543|182.6092|168.1885|192.145|209.4318|182.1845|154.7863|149.4266|170.8817|167.6683|184.884|195.7533|206.0623|190.7982|210.9406|231.6013|265.47|
2025-03-20 12:11:52|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:52|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:53|usa_0165|EXC|total_return_price|0|0.4414|0.4254|0.4318|0.3678|0.3678|0.3198|0.3454|0.3806|0.4062|0.3934|0.3582|0.4446|0.5354|0.5625|0.6208|0.6713|0.6696|0.6704|0.6653|0.6317|0.6575|0.6962|0.7217|0.8056|0.8263|0.9759|1.0086|1.0726|0.8663|0.8205|0.7414|0.9356|1.0494|1.0916|1.2524|1.4608|1.4168|1.5442|1.5717|1.5865|1.8534|1.9249|2.0901|1.9664|1.8403|1.7759|1.7501|1.7283|1.8107|2.0334|2.152|2.313|2.0848|2.0854|1.9544|2.127|1.764|1.8754|2.1515|2.2888|2.1248|2.8393|3.6149|4.1428|4.6324|4.2243|3.8144|3.5687|3.8207|4.209|6.3698|7.4567|7.0515|6.9522|4.8982|5.3194|5.9559|5.9461|5.4682|6.1516|5.9557|7.1508|7.682|8.1177|8.5233|8.3161|9.3028|11.3275|11.9418|13.5138|14.2242|14.2991|14.3774|15.6036|16.784|17.32|19.4166|20.683|21.6526|23.6413|23.7432|26.5024|18.6242|16.7745|13.874|15.8814|15.6163|15.6222|14.2413|12.5595|14.3356|14.2719|14.3794|15.2031|15.4026|15.9381|14.7562|14.3538|13.8371|11.8493|14.0656|12.752|12.4137|11.6511|14.4893|15.9445|15.1058|16.6231|15.2569|14.4494|13.8459|13.1444|17.2078|17.6715|16.3851|17.7141|18.1972|18.4943|19.5525|20.6812|20.7424|22.924|23.7598|24.8047|27.8646|26.9219|27.4359|26.1903|21.3739|21.3934|21.3771|25.5598|26.8419|27.5342|30.3764|36.6551|42.7244|40.9425|34.0935|39.6874|38.791|38.0485|35.6098|34.1457|36.117|33.6046|39.7754|37.293|44.44|
2025-03-20 12:11:53|usa_0165|EXC|total_return_price|0|0.4414|0.4254|0.4318|0.3678|0.3678|0.3198|0.3454|0.3806|0.4062|0.3934|0.3582|0.4446|0.5354|0.5625|0.6208|0.6713|0.6696|0.6704|0.6653|0.6317|0.6575|0.6962|0.7217|0.8056|0.8263|0.9759|1.0086|1.0726|0.8663|0.8205|0.7414|0.9356|1.0494|1.0916|1.2524|1.4608|1.4168|1.5442|1.5717|1.5865|1.8534|1.9249|2.0901|1.9664|1.8403|1.7759|1.7501|1.7283|1.8107|2.0334|2.152|2.313|2.0848|2.0854|1.9544|2.127|1.764|1.8754|2.1515|2.2888|2.1248|2.8393|3.6149|4.1428|4.6324|4.2243|3.8144|3.5687|3.8207|4.209|6.3698|7.4567|7.0515|6.9522|4.8982|5.3194|5.9559|5.9461|5.4682|6.1516|5.9557|7.1508|7.682|8.1177|8.5233|8.3161|9.3028|11.3275|11.9418|13.5138|14.2242|14.2991|14.3774|15.6036|16.784|17.32|19.4166|20.683|21.6526|23.6413|23.7432|26.5024|18.6242|16.7745|13.874|15.8814|15.6163|15.6222|14.2413|12.5595|14.3356|14.2719|14.3794|15.2031|15.4026|15.9381|14.7562|14.3538|13.8371|11.8493|14.0656|12.752|12.4137|11.6511|14.4893|15.9445|15.1058|16.6231|15.2569|14.4494|13.8459|13.1444|17.2078|17.6715|16.3851|17.7141|18.1972|18.4943|19.5525|20.6812|20.7424|22.924|23.7598|24.8047|27.8646|26.9219|27.4359|26.1903|21.3739|21.3934|21.3771|25.5598|26.8419|27.5342|30.3764|36.6551|42.7244|40.9425|34.0935|39.6874|38.791|38.0485|35.6098|34.1457|36.117|33.6046|39.7754|37.293|44.44|
2025-03-25 11:40:08|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|220.73|
2025-03-25 11:40:14|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|115.8|
2025-03-25 11:40:20|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|393.08|
2025-03-25 11:40:25|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|163.29|
2025-03-25 11:40:31|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|525.85|
2025-03-25 11:40:36|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949|74.28|
2025-03-25 11:40:41|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|210.23|
2025-03-25 11:40:47|usa_0007|JPM|total_return_price|0|2.541|2.5064|2.1847|2.3236|2.3963|1.9012|2.4161|2.7329|2.9706|3.2676|2.6537|3.6461|4.4478|4.2253|3.6271|3.5831|3.7644|3.6693|3.3897|1.9553|2.0095|2.9426|3.1405|3.1059|3.7|3.7434|4.3437|3.2426|2.6015|2.9077|1.8216|1.2877|2.111|2.6241|3.1449|2.6733|4.1575|4.7513|4.2148|5.0289|5.2997|5.408|5.9979|5.3986|4.9454|5.2858|4.8656|5.0481|5.3734|6.7256|8.7577|8.5223|10.3145|10.4127|11.9068|13.3749|14.1369|14.7124|18.0009|16.7913|20.8003|23.411|13.4362|22.3184|25.7101|27.4677|24.049|24.9249|28.1311|22.4095|22.6275|22.4135|22.3104|22.344|17.2366|18.5271|18.3418|17.6214|9.9734|12.8256|12.8527|18.7919|19.064|20.5947|23.7413|22.1196|22.8679|22.6443|20.2604|20.8893|20.2623|23.9406|25.3311|25.759|29.0361|30.0788|30.3422|30.6011|29.1655|28.01|27.8028|22.3909|30.818|20.9677|17.8915|23.001|29.592|28.1741|30.2929|24.8104|25.8283|28.8242|31.3608|28.0016|20.7276|23.083|32.1503|25.1468|28.7274|31.4339|34.1627|38.237|37.7132|42.9816|44.9124|42.8951|45.1591|47.2294|46.0141|51.8098|46.9228|51.1837|46.2128|48.8504|52.7563|68.8607|70.4854|73.7635|77.5044|87.2869|90.2276|85.927|93.5576|81.5052|85.2057|94.8225|100.5248|120.0222|78.0127|82.3517|85.1079|113.3792|136.8066|140.6045|148.8246|144.8371|125.4344|104.3858|97.725|126.5279|123.8601|139.3262|139.8779|165.2792|195.8235|198.8931|208.4989|238.4783|248.06|
2025-03-25 11:40:53|usa_0008|PG|total_return_price|0|1.3953|1.2661|1.2776|1.3063|1.1082|1.203|1.2833|1.3092|1.2747|1.292|1.2948|1.602|1.7077|1.8755|1.6|1.8206|2.211|2.3735|2.4638|2.0995|1.9311|1.9392|2.0207|2.2166|2.3787|2.8113|3.1345|3.6978|3.5893|4.6454|3.9053|4.6733|4.6214|4.225|4.6639|5.1898|5.6838|5.1416|5.5491|6.0597|5.6671|5.9424|5.4619|6.5932|6.2224|6.2441|7.0205|7.3416|7.8895|8.5618|9.2261|9.9956|10.2531|11.0162|11.9161|13.2155|14.1479|17.4806|17.1517|19.8912|21.095|22.837|17.8484|23.056|24.8116|22.679|23.908|28.0327|14.4322|14.758|17.3777|20.443|16.3961|16.8142|19.2896|21.0849|24.1218|24.3118|24.4575|23.6233|24.5954|24.7441|25.8868|27.9888|29.5261|30.8633|30.7595|31.4535|30.4015|30.4148|34.4595|33.7144|33.7298|32.7223|36.6809|38.2265|37.7463|36.7709|42.5068|44.5884|42.7687|37.3293|43.048|38.4308|29.4791|32.2658|36.8645|38.8836|40.8681|39.041|39.3399|42.5243|41.0214|42.6844|42.77|45.5279|46.2354|42.4918|48.5355|47.8969|54.8072|55.1594|54.5617|59.2217|59.0756|58.0623|62.3611|68.3546|61.9254|59.6047|55.2539|61.5394|64.3427|66.7293|71.2868|67.2984|72.4863|70.8461|74.5395|75.8406|65.9388|65.525|70.4991|78.548|89.6169|95.1067|108.5816|109.7319|97.2155|106.3777|124.4351|125.2608|122.656|122.9848|128.2249|150.9659|141.7784|134.167|118.5659|143.3459|141.5142|145.3209|140.5695|142.1159|158.345|161.9895|171.145|166.6344|165.65|
2025-03-25 11:40:59|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|220.73|
2025-03-25 11:40:59|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985|26.14|
2025-03-25 11:41:03|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|115.8|
2025-03-25 11:41:04|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|165.02|
2025-03-25 11:41:07|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|393.08|
2025-03-25 11:41:11|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|163.29|
2025-03-25 11:41:10|usa_0011|VZ|total_return_price|0|||1.0356|1.02|1.1001|1.061|1.1998|1.2564|1.2994|1.4479|1.3444|1.6954|2.0105|2.2814|2.1443|2.2802|2.3147|2.3715|2.7038|2.3295|2.4091|2.6594|2.7068|2.7168|2.9125|3.3962|3.9264|4.4334|3.8017|4.0529|3.9093|4.4961|4.3623|4.0671|3.9745|4.2815|3.7364|4.0778|4.5405|4.8458|5.37|5.7704|6.275|5.9013|5.2206|5.7352|5.5038|5.2422|5.6576|6.0796|6.7557|7.4553|6.976|7.2811|6.9283|7.5898|7.209|9.1261|9.7854|11.1833|12.6859|11.4178|12.2333|13.751|13.2653|16.9154|17.5367|16.144|16.1442|13.512|12.9886|13.558|13.4401|14.7121|14.9985|13.2584|12.9888|11.246|7.8949|11.2979|10.4086|11.7578|9.7728|10.7047|11.281|11.3012|12.4451|12.9365|11.4589|11.2942|10.8256|10.1156|11.6038|11.5605|12.9924|13.6861|14.0994|15.4843|16.8276|16.7732|14.1437|13.9073|12.7728|13.727|12.4199|12.829|12.8503|14.3053|13.6015|12.4894|15.8197|17.6242|19.2325|18.8178|18.8434|20.8295|20.1064|23.6809|24.5566|23.574|27.0897|28.037|26.2593|27.9595|27.3604|28.456|29.3855|27.8064|29.248|28.3496|26.7758|28.813|34.1274|35.6101|33.4831|34.7768|32.0996|29.7571|33.4074|36.1582|33.0395|35.1972|37.785|40.2284|42.7519|41.7311|44.5541|45.7934|40.49|41.9918|45.8216|45.733|45.7502|44.5561|43.4319|42.2796|41.949|42.3015|32.0472|33.8141|33.9007|32.9549|29.233|34.7302|39.3065|39.2576|43.4508|39.2942|43.56|
2025-03-25 11:41:15|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|525.85|
2025-03-25 11:41:15|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|100.18|
2025-03-25 11:41:18|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949|74.28|
2025-03-25 11:41:21|usa_0013|T|total_return_price|0||||||0.3151|0.3352|0.367|0.3877|0.4357|0.4046|0.4435|0.4932|0.5949|0.5878|0.6347|0.6748|0.6854|0.7891|0.6291|0.6785|0.7589|0.7897|0.806|0.9144|1.0596|1.2017|1.3702|1.2286|1.1903|1.1771|1.2797|1.3041|1.2644|1.3439|1.5807|1.4269|1.5396|1.7559|1.9243|2.0585|2.0686|2.3249|2.2697|2.2352|2.4398|2.4127|2.3213|2.4462|2.8108|3.2848|3.4537|3.2043|3.0336|2.9992|3.2705|3.3823|3.9863|3.9963|4.8087|5.7398|5.3326|5.9623|7.2526|6.4197|7.9414|7.0794|6.7588|5.8826|6.1894|7.0678|6.8109|6.409|5.797|6.8752|5.758|5.5509|4.5657|3.0432|4.1756|3.1267|4.0641|3.6086|4.3238|4.1331|4.1522|4.5208|4.5589|4.2625|4.3501|4.4696|4.6495|5.2259|5.4793|6.4995|7.2336|8.0903|8.6184|8.8887|8.83|8.2428|7.3505|6.1921|6.4536|5.818|5.8545|6.5113|6.8952|6.4834|6.2005|7.5019|7.8554|8.3429|8.7228|8.0655|8.7276|9.1896|10.6905|11.4894|10.432|11.5488|11.3203|10.9981|11.6379|11.8142|12.12|12.2868|11.9171|11.8024|13.0856|12.2151|13.1471|15.2461|17.096|16.3065|17.3541|17.2163|15.8819|16.7738|16.9278|15.7951|14.4962|15.4735|13.4116|15.0622|16.4378|18.9354|19.915|15.1193|16.047|15.4843|16.0029|17.2403|16.7651|16.1179|15.0597|14.858|17.7143|13.1369|16.0455|17.0195|14.3015|13.7073|15.6055|16.6346|18.3571|21.4498|22.4851|26.96|
2025-03-25 11:41:22|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|210.23|
2025-03-25 11:41:27|usa_0007|JPM|total_return_price|0|2.541|2.5064|2.1847|2.3236|2.3963|1.9012|2.4161|2.7329|2.9706|3.2676|2.6537|3.6461|4.4478|4.2253|3.6271|3.5831|3.7644|3.6693|3.3897|1.9553|2.0095|2.9426|3.1405|3.1059|3.7|3.7434|4.3437|3.2426|2.6015|2.9077|1.8216|1.2877|2.111|2.6241|3.1449|2.6733|4.1575|4.7513|4.2148|5.0289|5.2997|5.408|5.9979|5.3986|4.9454|5.2858|4.8656|5.0481|5.3734|6.7256|8.7577|8.5223|10.3145|10.4127|11.9068|13.3749|14.1369|14.7124|18.0009|16.7913|20.8003|23.411|13.4362|22.3184|25.7101|27.4677|24.049|24.9249|28.1311|22.4095|22.6275|22.4135|22.3104|22.344|17.2366|18.5271|18.3418|17.6214|9.9734|12.8256|12.8527|18.7919|19.064|20.5947|23.7413|22.1196|22.8679|22.6443|20.2604|20.8893|20.2623|23.9406|25.3311|25.759|29.0361|30.0788|30.3422|30.6011|29.1655|28.01|27.8028|22.3909|30.818|20.9677|17.8915|23.001|29.592|28.1741|30.2929|24.8104|25.8283|28.8242|31.3608|28.0016|20.7276|23.083|32.1503|25.1468|28.7274|31.4339|34.1627|38.237|37.7132|42.9816|44.9124|42.8951|45.1591|47.2294|46.0141|51.8098|46.9228|51.1837|46.2128|48.8504|52.7563|68.8607|70.4854|73.7635|77.5044|87.2869|90.2276|85.927|93.5576|81.5052|85.2057|94.8225|100.5248|120.0222|78.0127|82.3517|85.1079|113.3792|136.8066|140.6045|148.8246|144.8371|125.4344|104.3858|97.725|126.5279|123.8601|139.3262|139.8779|165.2792|195.8235|198.8931|208.4989|238.4783|248.06|
2025-03-25 11:41:26|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|92.31|
2025-03-25 11:41:31|usa_0008|PG|total_return_price|0|1.3953|1.2661|1.2776|1.3063|1.1082|1.203|1.2833|1.3092|1.2747|1.292|1.2948|1.602|1.7077|1.8755|1.6|1.8206|2.211|2.3735|2.4638|2.0995|1.9311|1.9392|2.0207|2.2166|2.3787|2.8113|3.1345|3.6978|3.5893|4.6454|3.9053|4.6733|4.6214|4.225|4.6639|5.1898|5.6838|5.1416|5.5491|6.0597|5.6671|5.9424|5.4619|6.5932|6.2224|6.2441|7.0205|7.3416|7.8895|8.5618|9.2261|9.9956|10.2531|11.0162|11.9161|13.2155|14.1479|17.4806|17.1517|19.8912|21.095|22.837|17.8484|23.056|24.8116|22.679|23.908|28.0327|14.4322|14.758|17.3777|20.443|16.3961|16.8142|19.2896|21.0849|24.1218|24.3118|24.4575|23.6233|24.5954|24.7441|25.8868|27.9888|29.5261|30.8633|30.7595|31.4535|30.4015|30.4148|34.4595|33.7144|33.7298|32.7223|36.6809|38.2265|37.7463|36.7709|42.5068|44.5884|42.7687|37.3293|43.048|38.4308|29.4791|32.2658|36.8645|38.8836|40.8681|39.041|39.3399|42.5243|41.0214|42.6844|42.77|45.5279|46.2354|42.4918|48.5355|47.8969|54.8072|55.1594|54.5617|59.2217|59.0756|58.0623|62.3611|68.3546|61.9254|59.6047|55.2539|61.5394|64.3427|66.7293|71.2868|67.2984|72.4863|70.8461|74.5395|75.8406|65.9388|65.525|70.4991|78.548|89.6169|95.1067|108.5816|109.7319|97.2155|106.3777|124.4351|125.2608|122.656|122.9848|128.2249|150.9659|141.7784|134.167|118.5659|143.3459|141.5142|145.3209|140.5695|142.1159|158.345|161.9895|171.145|166.6344|165.65|
2025-03-25 11:41:31|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|43.07|
2025-03-25 11:41:35|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985|26.14|
2025-03-25 11:41:37|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|68.95|
2025-03-25 11:41:43|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:41:39|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|165.02|
2025-03-25 11:41:44|usa_0011|VZ|total_return_price|0|||1.0356|1.02|1.1001|1.061|1.1998|1.2564|1.2994|1.4479|1.3444|1.6954|2.0105|2.2814|2.1443|2.2802|2.3147|2.3715|2.7038|2.3295|2.4091|2.6594|2.7068|2.7168|2.9125|3.3962|3.9264|4.4334|3.8017|4.0529|3.9093|4.4961|4.3623|4.0671|3.9745|4.2815|3.7364|4.0778|4.5405|4.8458|5.37|5.7704|6.275|5.9013|5.2206|5.7352|5.5038|5.2422|5.6576|6.0796|6.7557|7.4553|6.976|7.2811|6.9283|7.5898|7.209|9.1261|9.7854|11.1833|12.6859|11.4178|12.2333|13.751|13.2653|16.9154|17.5367|16.144|16.1442|13.512|12.9886|13.558|13.4401|14.7121|14.9985|13.2584|12.9888|11.246|7.8949|11.2979|10.4086|11.7578|9.7728|10.7047|11.281|11.3012|12.4451|12.9365|11.4589|11.2942|10.8256|10.1156|11.6038|11.5605|12.9924|13.6861|14.0994|15.4843|16.8276|16.7732|14.1437|13.9073|12.7728|13.727|12.4199|12.829|12.8503|14.3053|13.6015|12.4894|15.8197|17.6242|19.2325|18.8178|18.8434|20.8295|20.1064|23.6809|24.5566|23.574|27.0897|28.037|26.2593|27.9595|27.3604|28.456|29.3855|27.8064|29.248|28.3496|26.7758|28.813|34.1274|35.6101|33.4831|34.7768|32.0996|29.7571|33.4074|36.1582|33.0395|35.1972|37.785|40.2284|42.7519|41.7311|44.5541|45.7934|40.49|41.9918|45.8216|45.733|45.7502|44.5561|43.4319|42.2796|41.949|42.3015|32.0472|33.8141|33.9007|32.9549|29.233|34.7302|39.3065|39.2576|43.4508|39.2942|43.56|
2025-03-25 11:41:44|usa_0018|C|total_return_price|0|||||||||||||||9.0874|8.3377|10.1801|10.6003|13.0082|9.1437|10.5862|11.2852|9.619|8.9771|8.9517|9.242|11.6093|11.8866|11.4867|14.2737|8.6015|9.6495|12.9202|11.7951|15.1514|16.8646|17.2913|16.5721|18.9849|21.0907|30.298|34.691|42.0998|34.3734|31.2614|28.7056|29.3914|29.0628|34.8621|47.2405|57.9562|55.2722|65.9747|68.4597|75.2044|114.2565|120.3505|134.3376|149.5175|141.4184|159.2263|167.7078|104.6294|139.8867|181.1128|202.5939|188.2201|238.3318|255.1328|259.8288|311.7589|295.2587|260.7401|307.1527|236.168|295.4027|290.7643|228.4621|175.7536|209.61|206.3632|257.6946|276.1482|296.716|318.6213|289.6302|276.6831|304.9192|286.9555|297.9791|296.3401|319.0172|313.7902|323.8907|336.8103|381.4308|355.0514|358.2685|329.7984|210.757|155.1234|122.9325|153.0418|50.6971|19.1608|22.4931|36.6555|25.0681|30.6724|28.4761|29.6122|35.8224|33.4746|31.5436|19.4092|19.9425|27.7131|20.7893|24.8259|30.0237|33.5836|36.423|36.8401|39.582|36.1638|35.7914|39.386|41.1344|39.1738|42.0421|37.7893|39.4554|31.8705|32.3933|36.2227|45.7301|46.162|51.7478|56.5426|58.0895|52.9088|52.7024|56.8545|41.5419|49.9983|56.6364|56.2881|65.5617|34.7949|42.6613|36.3552|52.6431|62.6408|61.3424|61.3026|53.1333|47.3533|41.2024|37.7003|41.3947|43.3372|43.0181|38.8762|49.2526|61.1287|61.8743|61.623|69.9059|74.04|
2025-03-25 11:41:47|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|100.18|
2025-03-25 11:41:49|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382||
2025-03-25 11:41:52|usa_0013|T|total_return_price|0||||||0.3151|0.3352|0.367|0.3877|0.4357|0.4046|0.4435|0.4932|0.5949|0.5878|0.6347|0.6748|0.6854|0.7891|0.6291|0.6785|0.7589|0.7897|0.806|0.9144|1.0596|1.2017|1.3702|1.2286|1.1903|1.1771|1.2797|1.3041|1.2644|1.3439|1.5807|1.4269|1.5396|1.7559|1.9243|2.0585|2.0686|2.3249|2.2697|2.2352|2.4398|2.4127|2.3213|2.4462|2.8108|3.2848|3.4537|3.2043|3.0336|2.9992|3.2705|3.3823|3.9863|3.9963|4.8087|5.7398|5.3326|5.9623|7.2526|6.4197|7.9414|7.0794|6.7588|5.8826|6.1894|7.0678|6.8109|6.409|5.797|6.8752|5.758|5.5509|4.5657|3.0432|4.1756|3.1267|4.0641|3.6086|4.3238|4.1331|4.1522|4.5208|4.5589|4.2625|4.3501|4.4696|4.6495|5.2259|5.4793|6.4995|7.2336|8.0903|8.6184|8.8887|8.83|8.2428|7.3505|6.1921|6.4536|5.818|5.8545|6.5113|6.8952|6.4834|6.2005|7.5019|7.8554|8.3429|8.7228|8.0655|8.7276|9.1896|10.6905|11.4894|10.432|11.5488|11.3203|10.9981|11.6379|11.8142|12.12|12.2868|11.9171|11.8024|13.0856|12.2151|13.1471|15.2461|17.096|16.3065|17.3541|17.2163|15.8819|16.7738|16.9278|15.7951|14.4962|15.4735|13.4116|15.0622|16.4378|18.9354|19.915|15.1193|16.047|15.4843|16.0029|17.2403|16.7651|16.1179|15.0597|14.858|17.7143|13.1369|16.0455|17.0195|14.3015|13.7073|15.6055|16.6346|18.3571|21.4498|22.4851|26.96|
2025-03-25 11:41:54|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|24.22|
2025-03-25 11:41:56|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|92.31|
2025-03-25 11:42:00|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|106.74|
2025-03-25 11:42:00|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|43.07|
2025-03-25 11:42:05|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|68.95|
2025-03-25 11:42:04|usa_0022|CMCSA|total_return_price|0|0.1932|0.2427|0.2118|0.2303|0.1809|0.2226|0.2614|0.2954|0.3727|0.4518|0.4132|0.4936|0.5686|0.6158|0.5621|0.5688|0.7261|0.7808|0.8184|0.8187|0.8325|0.8306|0.7939|0.8384|1.0582|1.1903|1.3666|1.2613|1.0086|1.0195|0.7093|0.9949|1.2051|1.0928|1.2184|1.2774|1.0979|1.3384|1.2255|1.486|1.7946|1.6909|2.394|2.7996|2.095|2.0833|1.7675|1.7843|1.8088|2.117|2.3161|2.0565|2.0294|2.1491|1.8035|2.0674|1.9233|2.4623|3.0136|3.7517|4.0854|4.6816|5.4913|6.7648|7.2457|8.4386|8.5123|11.281|9.6904|9.1603|9.5874|9.7346|9.7052|10.1205|8.3768|8.4828|7.882|5.7023|5.0261|5.5539|6.7368|7.1114|7.2622|7.7264|6.7768|6.6213|6.6543|7.8419|7.9597|7.2269|6.9229|6.1076|6.1642|7.7147|8.6949|9.9744|9.172|9.939|8.5464|6.454|6.8583|6.7271|6.985|6.0269|4.887|5.2051|6.1059|6.1258|6.8801|6.3786|6.6749|8.1543|9.2146|9.488|7.868|9.008|11.4016|12.2766|13.7262|14.4755|16.2656|16.2519|17.7215|20.4893|19.8203|21.3508|21.4797|23.1692|22.7446|24.322|23.0036|22.9192|24.9182|26.7136|27.3|28.6459|31.189|32.5603|32.1922|33.6452|28.8189|27.8296|30.2099|29.3683|34.4829|36.6577|39.2784|39.366|30.4351|34.7123|41.1952|46.8984|48.6504|51.5018|50.7344|45.8565|42.8697|36.132|27.1891|32.7058|35.7313|39.4632|42.409|42.2156|42.012|38.2317|41.1138|37.2171|36.6|
2025-03-25 11:42:09|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:42:09|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|167.68|
2025-03-25 11:42:10|usa_0018|C|total_return_price|0|||||||||||||||9.0874|8.3377|10.1801|10.6003|13.0082|9.1437|10.5862|11.2852|9.619|8.9771|8.9517|9.242|11.6093|11.8866|11.4867|14.2737|8.6015|9.6495|12.9202|11.7951|15.1514|16.8646|17.2913|16.5721|18.9849|21.0907|30.298|34.691|42.0998|34.3734|31.2614|28.7056|29.3914|29.0628|34.8621|47.2405|57.9562|55.2722|65.9747|68.4597|75.2044|114.2565|120.3505|134.3376|149.5175|141.4184|159.2263|167.7078|104.6294|139.8867|181.1128|202.5939|188.2201|238.3318|255.1328|259.8288|311.7589|295.2587|260.7401|307.1527|236.168|295.4027|290.7643|228.4621|175.7536|209.61|206.3632|257.6946|276.1482|296.716|318.6213|289.6302|276.6831|304.9192|286.9555|297.9791|296.3401|319.0172|313.7902|323.8907|336.8103|381.4308|355.0514|358.2685|329.7984|210.757|155.1234|122.9325|153.0418|50.6971|19.1608|22.4931|36.6555|25.0681|30.6724|28.4761|29.6122|35.8224|33.4746|31.5436|19.4092|19.9425|27.7131|20.7893|24.8259|30.0237|33.5836|36.423|36.8401|39.582|36.1638|35.7914|39.386|41.1344|39.1738|42.0421|37.7893|39.4554|31.8705|32.3933|36.2227|45.7301|46.162|51.7478|56.5426|58.0895|52.9088|52.7024|56.8545|41.5419|49.9983|56.6364|56.2881|65.5617|34.7949|42.6613|36.3552|52.6431|62.6408|61.3424|61.3026|53.1333|47.3533|41.2024|37.7003|41.3947|43.3372|43.0181|38.8762|49.2526|61.1287|61.8743|61.623|69.9059|74.04|
2025-03-25 11:42:13|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|169.93|
2025-03-25 11:42:15|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382||
2025-03-25 11:42:15|usa_0025|IBM|total_return_price|0|8.3897|9.915|10.4613|10.0593|9.3997|8.7195|10.2449|10.1521|10.4716|10.2036|10.214|12.8215|12.5852|12.2632|11.3585|10.2276|12.9051|14.066|13.1434|10.1671|9.5751|11.4486|10.4659|11.1607|10.0827|10.4555|10.3249|9.0097|10.2908|11.5275|10.5598|11.3501|11.5534|9.9759|10.7787|9.3782|8.9226|10.6025|8.87|5.6381|5.7578|5.6527|4.8369|6.5405|6.3533|6.8642|8.1687|8.6542|9.7041|11.3748|11.224|10.8817|13.264|11.8578|14.9771|18.2581|16.5816|21.8469|25.7273|25.4302|25.3164|28.0369|31.3133|45.2662|43.489|63.4991|59.6912|53.1876|58.1764|54.0847|55.5999|42.0647|47.6543|56.059|45.5649|60.1681|51.8032|35.9377|29.172|38.8473|39.3935|41.5173|44.5446|46.8272|46.4815|44.7634|43.5828|50.211|46.6367|37.974|41.1583|42.28|42.5305|39.7667|42.5942|50.6723|49.3201|55.2949|62.1174|57.2142|61.1842|63.2552|62.6719|45.3604|52.5191|56.9103|65.5074|72.0276|70.9|68.6294|74.941|82.373|91.9069|97.1391|99.4705|105.0359|119.671|112.6668|120.039|111.3466|124.5362|112.1282|109.2177|111.2494|114.8229|108.7893|114.6322|97.579|98.3326|100.4458|90.3002|86.5642|96.2826|97.4678|102.9306|108.5792|114.8536|102.4964|97.7361|104.4365|105.5204|97.1949|106.3934|81.0469|101.8324|100.7613|107.5675|100.3764|83.979|92.7128|94.6849|99.4494|106.7536|118.8066|113.9563|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752|248.45|
2025-03-25 11:42:19|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|24.22|
2025-03-25 11:42:24|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|106.74|
2025-03-25 11:42:21|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|146.45|
2025-03-25 11:42:28|usa_0022|CMCSA|total_return_price|0|0.1932|0.2427|0.2118|0.2303|0.1809|0.2226|0.2614|0.2954|0.3727|0.4518|0.4132|0.4936|0.5686|0.6158|0.5621|0.5688|0.7261|0.7808|0.8184|0.8187|0.8325|0.8306|0.7939|0.8384|1.0582|1.1903|1.3666|1.2613|1.0086|1.0195|0.7093|0.9949|1.2051|1.0928|1.2184|1.2774|1.0979|1.3384|1.2255|1.486|1.7946|1.6909|2.394|2.7996|2.095|2.0833|1.7675|1.7843|1.8088|2.117|2.3161|2.0565|2.0294|2.1491|1.8035|2.0674|1.9233|2.4623|3.0136|3.7517|4.0854|4.6816|5.4913|6.7648|7.2457|8.4386|8.5123|11.281|9.6904|9.1603|9.5874|9.7346|9.7052|10.1205|8.3768|8.4828|7.882|5.7023|5.0261|5.5539|6.7368|7.1114|7.2622|7.7264|6.7768|6.6213|6.6543|7.8419|7.9597|7.2269|6.9229|6.1076|6.1642|7.7147|8.6949|9.9744|9.172|9.939|8.5464|6.454|6.8583|6.7271|6.985|6.0269|4.887|5.2051|6.1059|6.1258|6.8801|6.3786|6.6749|8.1543|9.2146|9.488|7.868|9.008|11.4016|12.2766|13.7262|14.4755|16.2656|16.2519|17.7215|20.4893|19.8203|21.3508|21.4797|23.1692|22.7446|24.322|23.0036|22.9192|24.9182|26.7136|27.3|28.6459|31.189|32.5603|32.1922|33.6452|28.8189|27.8296|30.2099|29.3683|34.4829|36.6577|39.2784|39.366|30.4351|34.7123|41.1952|46.8984|48.6504|51.5018|50.7344|45.8565|42.8697|36.132|27.1891|32.7058|35.7313|39.4632|42.409|42.2156|42.012|38.2317|41.1138|37.2171|36.6|
2025-03-25 11:42:30|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|203.26|
2025-03-25 11:42:33|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|167.68|
2025-03-25 11:42:34|usa_0028|ORCL|total_return_price|2||||||||||||0.0515|0.0583|0.041|0.0533|0.0955|0.1351|0.1327|0.1079|0.15|0.1661|0.1835|0.171|0.2231|0.3024|0.3718|0.4759|0.4437|0.3917|0.2305|0.1562|0.1785|0.1488|0.2231|0.2677|0.3967|0.295|0.3471|0.4412|0.6495|0.828|1.0213|1.2543|1.3088|1.3584|1.693|1.636|1.8673|2.0673|2.3871|2.6994|3.0935|2.9559|3.1456|4.3725|3.5025|4.1941|5.1032|4.459|3.2961|3.1623|2.6687|4.5845|7.4791|4.9819|7.3536|13.6279|29.8158|28.8872|36.5169|21.2827|15.2593|12.2877|9.8061|11.2678|13.3479|6.3607|7.7019|9.7579|9.6053|10.4486|10.304|9.6535|10.3362|9.1556|8.0071|10.2318|10.4004|10.2799|10.4325|10.1193|9.9748|11.4204|12.5769|15.2994|13.1953|15.5645|16.2873|16.207|15.0987|18.3433|17.6124|12.9222|12.4805|15.774|17.661|17.8654|19.9852|18.3339|17.783|22.0565|26.8747|28.003|23.011|25.7513|24.0841|21.8356|26.1628|26.6489|28.6785|28.2932|26.7871|29.7784|33.1068|35.6762|35.3628|36.2239|37.5298|37.3778|31.9962|33.7516|31.9862|35.0908|36.1135|35.3475|37.605|40.2499|44.7989|43.8407|45.4557|42.0857|43.9329|44.2732|47.5205|46.3324|47.8622|51.8434|45.878|50.1128|53.5535|54.2403|60.8529|74.5975|84.7524|86.5835|72.7593|69.15|71.6129|80.6013|85.1616|103.6591|118.2114|114.5245|110.4867|116.312|140.6274|184.3868|166.06||
2025-03-25 11:42:36|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|169.93|
2025-03-25 11:42:38|usa_0025|IBM|total_return_price|0|8.3897|9.915|10.4613|10.0593|9.3997|8.7195|10.2449|10.1521|10.4716|10.2036|10.214|12.8215|12.5852|12.2632|11.3585|10.2276|12.9051|14.066|13.1434|10.1671|9.5751|11.4486|10.4659|11.1607|10.0827|10.4555|10.3249|9.0097|10.2908|11.5275|10.5598|11.3501|11.5534|9.9759|10.7787|9.3782|8.9226|10.6025|8.87|5.6381|5.7578|5.6527|4.8369|6.5405|6.3533|6.8642|8.1687|8.6542|9.7041|11.3748|11.224|10.8817|13.264|11.8578|14.9771|18.2581|16.5816|21.8469|25.7273|25.4302|25.3164|28.0369|31.3133|45.2662|43.489|63.4991|59.6912|53.1876|58.1764|54.0847|55.5999|42.0647|47.6543|56.059|45.5649|60.1681|51.8032|35.9377|29.172|38.8473|39.3935|41.5173|44.5446|46.8272|46.4815|44.7634|43.5828|50.211|46.6367|37.974|41.1583|42.28|42.5305|39.7667|42.5942|50.6723|49.3201|55.2949|62.1174|57.2142|61.1842|63.2552|62.6719|45.3604|52.5191|56.9103|65.5074|72.0276|70.9|68.6294|74.941|82.373|91.9069|97.1391|99.4705|105.0359|119.671|112.6668|120.039|111.3466|124.5362|112.1282|109.2177|111.2494|114.8229|108.7893|114.6322|97.579|98.3326|100.4458|90.3002|86.5642|96.2826|97.4678|102.9306|108.5792|114.8536|102.4964|97.7361|104.4365|105.5204|97.1949|106.3934|81.0469|101.8324|100.7613|107.5675|100.3764|83.979|92.7128|94.6849|99.4494|106.7536|118.8066|113.9563|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752|248.45|
2025-03-25 11:42:38|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0535|0.0547|0.0587|0.0679|0.1347|0.1369|0.1807|0.2244|0.3458|0.336|0.4913|0.5523|0.8147|0.7594|0.9551|0.9436|1.3347|1.1162|0.7733|1.1095|1.2294|1.4682|2.0527|2.8536|3.0653|3.8201|3.8109|4.5565|5.1364|3.8109|5.8591|6.0409|6.966|8.0913|10.5767|10.4489|18.485|18.8992|20.5872|24.5224|36.4522|45.5238|43.3698|35.7066|24.8123|11.2538|12.7384|11.2074|13.1228|9.7095|8.7419|7.4097|8.8612|9.9415|12.9173|13.8717|17.0397|13.8585|13.8651|12.7318|11.9563|11.446|12.692|11.5653|12.3076|13.885|11.8503|15.9926|17.6429|17.7224|19.1606|21.9111|16.2378|16.9933|14.5742|11.7774|9.9216|12.8047|14.5875|15.1177|14.8924|17.8483|15.29|15.1509|14.0175|11.6524|10.6618|12.42|13.2111|13.6055|10.8173|11.7139|14.158|14.5153|17.8805|15.8785|15.5388|16.53|18.1841|17.7708|19.2786|21.2424|21.1017|21.5937|17.9452|20.9258|23.4516|23.7616|23.9969|26.8456|25.0127|27.3947|33.5714|36.0816|34.7208|37.8155|39.3911|46.8996|46.7317|40.3797|39.3581|36.6285|41.0286|31.5608|39.5094|45.4429|49.7686|50.6477|50.6731|44.8889|41.9547|42.4004|45.7872|44.7852|49.6994|50.1449|48.6448|45.9148|47.7571|54.3993|60.6||
2025-03-25 11:42:43|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|343.87|
2025-03-25 11:42:42|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|146.45|
2025-03-25 11:42:47|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|203.26|
2025-03-25 11:42:45|usa_0031|WMT|total_return_price|1|0.1909|0.2525|0.2417|0.2186|0.2186|0.251|0.2602|0.2806|0.2895|0.3061|0.3267|0.3984|0.5028|0.5778|0.5581|0.6037|0.7056|0.9293|0.6897|0.6844|0.6947|0.8241|0.7875|0.8483|0.9063|1.0904|1.0476|1.0773|1.2561|1.5902|1.3576|1.6767|2.0601|2.425|2.3571|2.748|2.6678|2.8556|3.1141|3.3342|2.7417|2.604|2.71|2.7259|2.6012|2.5801|2.4295|2.3693|2.4648|2.7686|2.2532|2.1274|2.4984|2.5166|2.7842|2.5007|2.9815|3.9724|3.7212|4.2314|5.3737|6.7179|7.3523|9.1731|9.8233|9.0331|12.1328|11.7268|11.8756|11.7946|9.7524|12.2233|11.1507|12.0645|11.1105|12.9042|12.104|10.6703|11.6345|10.4005|12.2755|12.2061|12.8901|11.7956|12.5285|11.6508|11.8935|11.5864|10.4541|10.9792|10.5587|10.3221|10.1176|10.0335|11.1531|10.833|10.9374|10.5364|10.4191|11.7462|13.486|13.6923|13.0884|11.0981|11.9375|11.8779|11.8951|12.8573|12.9805|12.4595|13.2616|13.8026|13.6291|13.1528|14.2559|15.5184|14.9984|19.0782|19.3333|18.1266|20.27|20.4493|20.2594|19.8277|21.2998|19.7835|20.6418|23.1276|21.3691|19.8316|15.8782|18.5623|18.8434|20.7129|20.0116|19.2107|21.7992|23.3491|25.6461|31.4773|26.2766|26.6723|30.1494|28.9687|31.2551|33.7248|36.0033|35.3104|37.6537|40.2618|43.3485|44.0526|44.0539|45.0614|47.4069|44.5365|48.9235|42.3807|45.879|46.5502|49.0477|52.1332|53.4804|54.2834|58.6868|68.1074|81.5453|97.8912||
2025-03-25 11:42:50|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4607|22.3366|23.3084|18.9502|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|151.55|
2025-03-25 11:42:50|usa_0028|ORCL|total_return_price|2||||||||||||0.0515|0.0583|0.041|0.0533|0.0955|0.1351|0.1327|0.1079|0.15|0.1661|0.1835|0.171|0.2231|0.3024|0.3718|0.4759|0.4437|0.3917|0.2305|0.1562|0.1785|0.1488|0.2231|0.2677|0.3967|0.295|0.3471|0.4412|0.6495|0.828|1.0213|1.2543|1.3088|1.3584|1.693|1.636|1.8673|2.0673|2.3871|2.6994|3.0935|2.9559|3.1456|4.3725|3.5025|4.1941|5.1032|4.459|3.2961|3.1623|2.6687|4.5845|7.4791|4.9819|7.3536|13.6279|29.8158|28.8872|36.5169|21.2827|15.2593|12.2877|9.8061|11.2678|13.3479|6.3607|7.7019|9.7579|9.6053|10.4486|10.304|9.6535|10.3362|9.1556|8.0071|10.2318|10.4004|10.2799|10.4325|10.1193|9.9748|11.4204|12.5769|15.2994|13.1953|15.5645|16.2873|16.207|15.0987|18.3433|17.6124|12.9222|12.4805|15.774|17.661|17.8654|19.9852|18.3339|17.783|22.0565|26.8747|28.003|23.011|25.7513|24.0841|21.8356|26.1628|26.6489|28.6785|28.2932|26.7871|29.7784|33.1068|35.6762|35.3628|36.2239|37.5298|37.3778|31.9962|33.7516|31.9862|35.0908|36.1135|35.3475|37.605|40.2499|44.7989|43.8407|45.4557|42.0857|43.9329|44.2732|47.5205|46.3324|47.8622|51.8434|45.878|50.1128|53.5535|54.2403|60.8529|74.5975|84.7524|86.5835|72.7593|69.15|71.6129|80.6013|85.1616|103.6591|118.2114|114.5245|110.4867|116.312|140.6274|184.3868|166.06||
2025-03-25 11:42:53|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|314.38|
2025-03-25 11:42:54|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0535|0.0547|0.0587|0.0679|0.1347|0.1369|0.1807|0.2244|0.3458|0.336|0.4913|0.5523|0.8147|0.7594|0.9551|0.9436|1.3347|1.1162|0.7733|1.1095|1.2294|1.4682|2.0527|2.8536|3.0653|3.8201|3.8109|4.5565|5.1364|3.8109|5.8591|6.0409|6.966|8.0913|10.5767|10.4489|18.485|18.8992|20.5872|24.5224|36.4522|45.5238|43.3698|35.7066|24.8123|11.2538|12.7384|11.2074|13.1228|9.7095|8.7419|7.4097|8.8612|9.9415|12.9173|13.8717|17.0397|13.8585|13.8651|12.7318|11.9563|11.446|12.692|11.5653|12.3076|13.885|11.8503|15.9926|17.6429|17.7224|19.1606|21.9111|16.2378|16.9933|14.5742|11.7774|9.9216|12.8047|14.5875|15.1177|14.8924|17.8483|15.29|15.1509|14.0175|11.6524|10.6618|12.42|13.2111|13.6055|10.8173|11.7139|14.158|14.5153|17.8805|15.8785|15.5388|16.53|18.1841|17.7708|19.2786|21.2424|21.1017|21.5937|17.9452|20.9258|23.4516|23.7616|23.9969|26.8456|25.0127|27.3947|33.5714|36.0816|34.7208|37.8155|39.3911|46.8996|46.7317|40.3797|39.3581|36.6285|41.0286|31.5608|39.5094|45.4429|49.7686|50.6477|50.6731|44.8889|41.9547|42.4004|45.7872|44.7852|49.6994|50.1449|48.6448|45.9148|47.7571|54.3993|60.6||
2025-03-25 11:42:58|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|343.87|
2025-03-25 11:42:58|usa_0034|CVS|total_return_price|0|2.3121|2.6099|2.1915|1.9787|2|2.0355|2.1773|2.1135|2.5177|2.7234|2.4042|2.8652|3.5879|4.085|3.3579|3.1469|4.2716|4.3358|4.4266|3.1754|3.9224|4.1824|4.1845|4.6014|5.1473|5.5816|6.3177|5.6894|6.0895|6.7827|4.9843|5.5296|7.0235|6.4866|6.3497|6.0436|6.7435|6.277|7.0226|7.4428|6.7902|6.6345|6.3142|5.8798|5.5706|5.7163|5.3074|4.6465|5.6729|5.272|5.369|4.8381|5.7604|6.4759|7.0753|6.6596|7.4436|8.2892|9.2185|10.4038|12.281|12.6864|14.2931|17.9657|15.5142|16.7436|13.3816|13.1126|12.3528|13.1718|15.2712|19.7887|19.3308|12.77|10.9994|9.824|11.4174|10.1939|8.4636|8.3539|7.9973|9.4218|10.4617|12.1864|11.9314|14.2392|14.287|15.3073|17.899|19.804|19.7864|18.0457|20.4315|21.0264|22.0262|21.2229|23.4758|25.1074|27.3433|27.4676|28.0381|27.4285|23.3735|20.0062|19.1919|22.3062|25.0729|22.642|25.7662|20.7124|22.2959|24.7047|24.472|26.891|24.1171|29.3839|32.4027|33.9251|35.2699|35.342|40.3699|42.1444|41.9824|53.1481|55.8171|56.4072|59.7789|72.5812|78.0579|79.5956|73.4523|74.687|79.5957|73.7677|68.869|61.37|61.4202|63.3586|64.4523|57.8398|49.939|52.0521|64.1594|53.7701|44.5958|45.4911|53.1262|63.0508|50.6939|55.9775|50.7098|59.8094|66.3185|74.0386|75.7547|92.6262|91.3611|84.0767|87.0388|85.5626|68.6992|64.4356|65.6124|74.8385|76.2834|57.0322|61.4066|44.3267|67.57|
2025-03-25 11:43:01|usa_0031|WMT|total_return_price|1|0.1909|0.2525|0.2417|0.2186|0.2186|0.251|0.2602|0.2806|0.2895|0.3061|0.3267|0.3984|0.5028|0.5778|0.5581|0.6037|0.7056|0.9293|0.6897|0.6844|0.6947|0.8241|0.7875|0.8483|0.9063|1.0904|1.0476|1.0773|1.2561|1.5902|1.3576|1.6767|2.0601|2.425|2.3571|2.748|2.6678|2.8556|3.1141|3.3342|2.7417|2.604|2.71|2.7259|2.6012|2.5801|2.4295|2.3693|2.4648|2.7686|2.2532|2.1274|2.4984|2.5166|2.7842|2.5007|2.9815|3.9724|3.7212|4.2314|5.3737|6.7179|7.3523|9.1731|9.8233|9.0331|12.1328|11.7268|11.8756|11.7946|9.7524|12.2233|11.1507|12.0645|11.1105|12.9042|12.104|10.6703|11.6345|10.4005|12.2755|12.2061|12.8901|11.7956|12.5285|11.6508|11.8935|11.5864|10.4541|10.9792|10.5587|10.3221|10.1176|10.0335|11.1531|10.833|10.9374|10.5364|10.4191|11.7462|13.486|13.6923|13.0884|11.0981|11.9375|11.8779|11.8951|12.8573|12.9805|12.4595|13.2616|13.8026|13.6291|13.1528|14.2559|15.5184|14.9984|19.0782|19.3333|18.1266|20.27|20.4493|20.2594|19.8277|21.2998|19.7835|20.6418|23.1276|21.3691|19.8316|15.8782|18.5623|18.8434|20.7129|20.0116|19.2107|21.7992|23.3491|25.6461|31.4773|26.2766|26.6723|30.1494|28.9687|31.2551|33.7248|36.0033|35.3104|37.6537|40.2618|43.3485|44.0526|44.0539|45.0614|47.4069|44.5365|48.9235|42.3807|45.879|46.5502|49.0477|52.1332|53.4804|54.2834|58.6868|68.1074|81.5453|97.8912||
2025-03-25 11:43:05|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4607|22.3366|23.3084|18.9502|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|151.55|
2025-03-25 11:43:04|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|516.5|
2025-03-25 11:43:08|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|314.38|
2025-03-25 11:43:09|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4872|0.4528|0.3839|0.3543|0.4774|0.9646|1.1417|1.629|1.0433|0.9646|0.6299|0.9966|0.9444|1.289|1.3607|1.8061|1.6929|1.6339|2.0915|1.6732|1.5699|2.2195|2.003|2.5074|1.9882|2.1063|2.2121|1.8873|2.0399|4.8967|11.2992|14.8967|55.4726|47.2245|19.0552|22.441|25.8859|17.8347|18.4189|14.9733|15.9056|11.8552|8.6583|8.6992|11.4614|11.3551|11.354|13.1875|17.094|21.0358|23.1934|24.86|27.0431|23.4104|21.1481|28.7336|27.7165|32.6237|25.898|23.5691|24.5814|27.8322|28.3982|27.7613|25.9419|27.1167|29.442|28.5986|23.9609|26.1419|30.4876|30.4493|31.4343|28.6387|22.5344|31.1248|34.2656|38.0871|39.5998|34.0622|38.4624|48.0212|39.4551|44.4493|44.189|47.9947|44.0432|48.7908|54.0703|57.6956|58.2484|55.2946|55.2905|51.8792|47.1839|40.8199|38.3496|39.6041|41.8842|54.0119|51.812|45.9919|44.7277|42.455|52.8723|46.1543|47.2341|61.177|48.8599|49.5323|66.673|67.3879|78.5492|60.7064|82.4817|106.9886|139.0974|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|160.08|
2025-03-25 11:43:12|usa_0034|CVS|total_return_price|0|2.3121|2.6099|2.1915|1.9787|2|2.0355|2.1773|2.1135|2.5177|2.7234|2.4042|2.8652|3.5879|4.085|3.3579|3.1469|4.2716|4.3358|4.4266|3.1754|3.9224|4.1824|4.1845|4.6014|5.1473|5.5816|6.3177|5.6894|6.0895|6.7827|4.9843|5.5296|7.0235|6.4866|6.3497|6.0436|6.7435|6.277|7.0226|7.4428|6.7902|6.6345|6.3142|5.8798|5.5706|5.7163|5.3074|4.6465|5.6729|5.272|5.369|4.8381|5.7604|6.4759|7.0753|6.6596|7.4436|8.2892|9.2185|10.4038|12.281|12.6864|14.2931|17.9657|15.5142|16.7436|13.3816|13.1126|12.3528|13.1718|15.2712|19.7887|19.3308|12.77|10.9994|9.824|11.4174|10.1939|8.4636|8.3539|7.9973|9.4218|10.4617|12.1864|11.9314|14.2392|14.287|15.3073|17.899|19.804|19.7864|18.0457|20.4315|21.0264|22.0262|21.2229|23.4758|25.1074|27.3433|27.4676|28.0381|27.4285|23.3735|20.0062|19.1919|22.3062|25.0729|22.642|25.7662|20.7124|22.2959|24.7047|24.472|26.891|24.1171|29.3839|32.4027|33.9251|35.2699|35.342|40.3699|42.1444|41.9824|53.1481|55.8171|56.4072|59.7789|72.5812|78.0579|79.5956|73.4523|74.687|79.5957|73.7677|68.869|61.37|61.4202|63.3586|64.4523|57.8398|49.939|52.0521|64.1594|53.7701|44.5958|45.4911|53.1262|63.0508|50.6939|55.9775|50.7098|59.8094|66.3185|74.0386|75.7547|92.6262|91.3611|84.0767|87.0388|85.5626|68.6992|64.4356|65.6124|74.8385|76.2834|57.0322|61.4066|44.3267|67.57|
2025-03-25 11:43:13|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.7|
2025-03-25 11:43:16|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|516.5|
2025-03-25 11:43:18|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|180.9|
2025-03-25 11:43:20|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4872|0.4528|0.3839|0.3543|0.4774|0.9646|1.1417|1.629|1.0433|0.9646|0.6299|0.9966|0.9444|1.289|1.3607|1.8061|1.6929|1.6339|2.0915|1.6732|1.5699|2.2195|2.003|2.5074|1.9882|2.1063|2.2121|1.8873|2.0399|4.8967|11.2992|14.8967|55.4726|47.2245|19.0552|22.441|25.8859|17.8347|18.4189|14.9733|15.9056|11.8552|8.6583|8.6992|11.4614|11.3551|11.354|13.1875|17.094|21.0358|23.1934|24.86|27.0431|23.4104|21.1481|28.7336|27.7165|32.6237|25.898|23.5691|24.5814|27.8322|28.3982|27.7613|25.9419|27.1167|29.442|28.5986|23.9609|26.1419|30.4876|30.4493|31.4343|28.6387|22.5344|31.1248|34.2656|38.0871|39.5998|34.0622|38.4624|48.0212|39.4551|44.4493|44.189|47.9947|44.0432|48.7908|54.0703|57.6956|58.2484|55.2946|55.2905|51.8792|47.1839|40.8199|38.3496|39.6041|41.8842|54.0119|51.812|45.9919|44.7277|42.455|52.8723|46.1543|47.2341|61.177|48.8599|49.5323|66.673|67.3879|78.5492|60.7064|82.4817|106.9886|139.0974|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|160.08|
2025-03-25 11:43:24|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.7|
2025-03-25 11:43:24|usa_0039|MDT|total_return_price|1|0.3791|0.4453|0.4067|0.3747|0.2733|0.2281|0.2392|0.2657|0.2436|0.3307|0.3417|0.413|0.5732|0.6996|0.782|0.707|0.8009|0.9079|0.6855|0.8222|0.693|0.7275|0.7611|0.7502|0.8739|1.0252|1.0955|1.1845|1.1901|1.5066|1.5763|1.7355|2.0966|2.4059|2.98|3.2774|2.4857|2.9937|3.6834|3.4315|2.4976|2.3268|2.8463|3.2321|2.9017|3.4456|4.0485|4.6087|5.7815|6.385|9.0047|8.9184|8.3032|7.4562|10.0938|10.7554|10.8899|13.7392|13.7148|16.1168|16.6265|19.5888|20.5819|25.2553|22.8205|22.8845|22.0171|29.125|33.0877|32.5636|34.669|34.4987|28.5274|30.7591|25.8422|31.6297|28.7268|26.0084|28.8829|29|30.8628|33.3439|29.5502|31.9646|32.9854|32.2368|33.355|34.314|34.5073|35.3836|37.2345|37.1715|33.0534|33.3956|32.2544|35.4878|35.2215|33.7968|31.7115|31.1607|32.7059|35.6232|27.2966|22.8085|21.9332|24.4275|24.7609|29.8845|30.5798|26.0382|24.9786|27.3352|29.9537|26.0305|25.2753|28.2388|28.1405|29.2333|31.0196|34.978|35.2315|41.9177|43.7858|43.3566|45.2949|47.772|53.0005|55.7506|58.3615|61.7619|58.5573|60.4412|63.3327|70.4661|66.2842|61.8022|67.9099|68.9864|66.5453|71.3849|66.9826|75.8666|75.9046|75.1198|75.8904|87.589|94.0411|100.1641|85.2411|84.79|88.8851|98.8863|116.8712|117.8108|108.0661|93.9012|95.2559|85.0971|80.975|78.2812|85.8019|83.4444|67.6632|84.6493|78.2327|79.0078|88.4844|90.82||
2025-03-25 11:43:29|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|180.9|
2025-03-25 11:43:29|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|153.15|
2025-03-25 11:43:34|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:43:35|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.9113|32.1796|34.47|
2025-03-25 11:43:33|usa_0039|MDT|total_return_price|1|0.3791|0.4453|0.4067|0.3747|0.2733|0.2281|0.2392|0.2657|0.2436|0.3307|0.3417|0.413|0.5732|0.6996|0.782|0.707|0.8009|0.9079|0.6855|0.8222|0.693|0.7275|0.7611|0.7502|0.8739|1.0252|1.0955|1.1845|1.1901|1.5066|1.5763|1.7355|2.0966|2.4059|2.98|3.2774|2.4857|2.9937|3.6834|3.4315|2.4976|2.3268|2.8463|3.2321|2.9017|3.4456|4.0485|4.6087|5.7815|6.385|9.0047|8.9184|8.3032|7.4562|10.0938|10.7554|10.8899|13.7392|13.7148|16.1168|16.6265|19.5888|20.5819|25.2553|22.8205|22.8845|22.0171|29.125|33.0877|32.5636|34.669|34.4987|28.5274|30.7591|25.8422|31.6297|28.7268|26.0084|28.8829|29|30.8628|33.3439|29.5502|31.9646|32.9854|32.2368|33.355|34.314|34.5073|35.3836|37.2345|37.1715|33.0534|33.3956|32.2544|35.4878|35.2215|33.7968|31.7115|31.1607|32.7059|35.6232|27.2966|22.8085|21.9332|24.4275|24.7609|29.8845|30.5798|26.0382|24.9786|27.3352|29.9537|26.0305|25.2753|28.2388|28.1405|29.2333|31.0196|34.978|35.2315|41.9177|43.7858|43.3566|45.2949|47.772|53.0005|55.7506|58.3615|61.7619|58.5573|60.4412|63.3327|70.4661|66.2842|61.8022|67.9099|68.9864|66.5453|71.3849|66.9826|75.8666|75.9046|75.1198|75.8904|87.589|94.0411|100.1641|85.2411|84.79|88.8851|98.8863|116.8712|117.8108|108.0661|93.9012|95.2559|85.0971|80.975|78.2812|85.8019|83.4444|67.6632|84.6493|78.2327|79.0078|88.4844|90.82||
2025-03-25 11:43:37|usa_0043|BMY|total_return_price|0|1.0237|1.1684|1.1827|1.2077|1.3614|1.3435|1.3185|1.4971|1.6436|1.7544|1.5436|1.9082|2.195|2.5126|2.1133|2.4551|3.0303|2.9991|3.0663|2.5274|2.5503|2.5394|2.7824|2.8989|3.011|3.1356|3.4919|3.7437|3.5599|4.3188|3.9354|4.6539|5.4354|5.4882|5.8864|6.3309|5.5205|4.8222|4.7203|4.9887|4.4865|4.4392|4.3904|4.5364|4.1253|4.3571|4.6618|4.8299|5.247|5.7563|6.2287|7.4165|7.46|7.9152|8.5505|9.7977|10.631|14.6899|15.0816|17.4061|19.1881|21.2995|19.3257|24.8955|24.1006|26.4824|25.463|24.2134|21.8796|22.1554|21.8248|28.377|22.89|20.2594|22.7263|20.9604|16.7328|10.6991|10.0168|9.9763|9.1058|11.8519|11.3182|12.8831|11.0423|11.2936|11.0406|11.9502|12.1449|12.0494|11.6056|11.2163|12.1584|12.9221|12.5893|13.4483|14.3366|16.4652|15.1691|14.0941|11.4538|11.1962|11.5425|13.2444|12.4867|11.7356|13.3958|15.2079|16.2741|15.3962|16.9298|16.5363|16.9213|18.7575|20.3249|23.0576|22.2992|23.9935|22.7397|22.1802|28.3376|31.0058|32.3617|37.697|36.8459|34.6466|36.8268|43.0425|47.031|48.7984|43.934|51.3307|47.9507|55.5023|40.6891|44.4056|41.5935|42.9276|49.4491|47.8288|49.6903|43.754|49.4382|41.6609|38.54|36.9568|41.691|53.2169|46.5376|49.4988|51.1403|53.4348|54.8065|58.01|52.1698|54.9736|65.4337|69.47|64.1379|65.4081|63.5067|59.0777|54.0944|48.3073|51.6489|40.0135|50.6086|55.9425|61.05|
2025-03-25 11:43:38|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|153.15|
2025-03-25 11:43:45|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:43:42|usa_0044|MO|total_return_price|0|0.0029|0.0027|0.0031|0.0033|0.0031|0.0032|0.0036|0.0037|0.0043|0.0039|0.0034|0.0043|0.006|0.0079|0.0072|0.0082|0.0101|0.0111|0.0151|0.0113|0.0124|0.0122|0.0148|0.0164|0.0202|0.0241|0.0297|0.0311|0.0308|0.0374|0.0379|0.045|0.0609|0.0585|0.0685|0.0788|0.0768|0.0768|0.0915|0.0862|0.0748|0.0601|0.0603|0.077|0.074|0.08|0.1009|0.1011|0.1219|0.146|0.1739|0.1974|0.2001|0.2478|0.2273|0.2984|0.3131|0.3804|0.371|0.4206|0.4025|0.3981|0.4873|0.5873|0.4054|0.4848|0.4364|0.3219|0.3271|0.4447|0.534|0.8482|0.9589|1.0758|1.0237|1.0272|1.2388|1.0858|1.0236|1.1459|0.9173|1.485|1.5402|2.0236|2.1319|2.0888|2.0927|2.8663|3.2227|3.339|3.9965|4.242|4.2204|4.597|5.0167|5.879|6.2848|6.9094|7.1044|7.9723|7.859|7.3797|7.2328|5.6077|6.0839|6.3433|7.0217|7.8707|8.3682|8.3157|10.1286|10.5402|11.3115|11.6404|12.0021|13.4555|14.2004|16.0906|15.7519|15.0345|16.6598|17.1592|17.0769|19.3258|19.0918|21.6361|23.984|25.9898|26.6508|26.3376|29.608|31.9963|34.7541|38.5779|35.7093|38.5354|41.0283|43.1294|37.1217|42.1752|37.2003|34.3176|36.9103|30.7279|36.2392|30.3492|26.7199|33.1462|26.3878|27.3688|27.4857|29.7615|37.7797|35.8291|34.832|36.9592|41.4505|33.7813|33.3875|38.5753|38.4561|39.861|37.8296|37.1491|41.0649|43.8205|50.0664|52.29|57.65|
2025-03-25 11:43:46|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.9113|32.1796|34.47|
2025-03-25 11:43:48|usa_0043|BMY|total_return_price|0|1.0237|1.1684|1.1827|1.2077|1.3614|1.3435|1.3185|1.4971|1.6436|1.7544|1.5436|1.9082|2.195|2.5126|2.1133|2.4551|3.0303|2.9991|3.0663|2.5274|2.5503|2.5394|2.7824|2.8989|3.011|3.1356|3.4919|3.7437|3.5599|4.3188|3.9354|4.6539|5.4354|5.4882|5.8864|6.3309|5.5205|4.8222|4.7203|4.9887|4.4865|4.4392|4.3904|4.5364|4.1253|4.3571|4.6618|4.8299|5.247|5.7563|6.2287|7.4165|7.46|7.9152|8.5505|9.7977|10.631|14.6899|15.0816|17.4061|19.1881|21.2995|19.3257|24.8955|24.1006|26.4824|25.463|24.2134|21.8796|22.1554|21.8248|28.377|22.89|20.2594|22.7263|20.9604|16.7328|10.6991|10.0168|9.9763|9.1058|11.8519|11.3182|12.8831|11.0423|11.2936|11.0406|11.9502|12.1449|12.0494|11.6056|11.2163|12.1584|12.9221|12.5893|13.4483|14.3366|16.4652|15.1691|14.0941|11.4538|11.1962|11.5425|13.2444|12.4867|11.7356|13.3958|15.2079|16.2741|15.3962|16.9298|16.5363|16.9213|18.7575|20.3249|23.0576|22.2992|23.9935|22.7397|22.1802|28.3376|31.0058|32.3617|37.697|36.8459|34.6466|36.8268|43.0425|47.031|48.7984|43.934|51.3307|47.9507|55.5023|40.6891|44.4056|41.5935|42.9276|49.4491|47.8288|49.6903|43.754|49.4382|41.6609|38.54|36.9568|41.691|53.2169|46.5376|49.4988|51.1403|53.4348|54.8065|58.01|52.1698|54.9736|65.4337|69.47|64.1379|65.4081|63.5067|59.0777|54.0944|48.3073|51.6489|40.0135|50.6086|55.9425|61.05|
2025-03-25 11:43:48|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|141.6|
2025-03-25 11:43:52|usa_0044|MO|total_return_price|0|0.0029|0.0027|0.0031|0.0033|0.0031|0.0032|0.0036|0.0037|0.0043|0.0039|0.0034|0.0043|0.006|0.0079|0.0072|0.0082|0.0101|0.0111|0.0151|0.0113|0.0124|0.0122|0.0148|0.0164|0.0202|0.0241|0.0297|0.0311|0.0308|0.0374|0.0379|0.045|0.0609|0.0585|0.0685|0.0788|0.0768|0.0768|0.0915|0.0862|0.0748|0.0601|0.0603|0.077|0.074|0.08|0.1009|0.1011|0.1219|0.146|0.1739|0.1974|0.2001|0.2478|0.2273|0.2984|0.3131|0.3804|0.371|0.4206|0.4025|0.3981|0.4873|0.5873|0.4054|0.4848|0.4364|0.3219|0.3271|0.4447|0.534|0.8482|0.9589|1.0758|1.0237|1.0272|1.2388|1.0858|1.0236|1.1459|0.9173|1.485|1.5402|2.0236|2.1319|2.0888|2.0927|2.8663|3.2227|3.339|3.9965|4.242|4.2204|4.597|5.0167|5.879|6.2848|6.9094|7.1044|7.9723|7.859|7.3797|7.2328|5.6077|6.0839|6.3433|7.0217|7.8707|8.3682|8.3157|10.1286|10.5402|11.3115|11.6404|12.0021|13.4555|14.2004|16.0906|15.7519|15.0345|16.6598|17.1592|17.0769|19.3258|19.0918|21.6361|23.984|25.9898|26.6508|26.3376|29.608|31.9963|34.7541|38.5779|35.7093|38.5354|41.0283|43.1294|37.1217|42.1752|37.2003|34.3176|36.9103|30.7279|36.2392|30.3492|26.7199|33.1462|26.3878|27.3688|27.4857|29.7615|37.7797|35.8291|34.832|36.9592|41.4505|33.7813|33.3875|38.5753|38.4561|39.861|37.8296|37.1491|41.0649|43.8205|50.0664|52.29|57.65|
2025-03-25 11:43:52|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|235.2|
2025-03-25 11:43:58|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0676|24.0665|26.5705|28.9219|33.5173|33.0663|34.5885|37.5628|43.4382|38.6419|44.7196|35.3962|40.2297|39.0111|41.4156|44.9689|43.9286|46.8424|51.9045|61.294|71.4369|69.1473|67.8181|70.4797|68.9485|61.7286|50.9907|57.4809|70.7823|61.7322|80.7358|72.3238|88.3349|91.152|97.0206|93.7693|118.8228|144.8816|137.383|128.8742|149.7245|146.7521|124.097|144.8992|148.0221|174.0112|164.5732|191.4415|176.347|209.17|
2025-03-25 11:43:57|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|141.6|
2025-03-25 11:44:01|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|235.2|
2025-03-25 11:44:01|usa_0048|MCD|total_return_price|0|1.1683|1.1189|1.1089|1.2144|1.1861|1.1916|1.3183|1.3565|1.5612|1.8114|1.7207|2.1527|2.5717|2.9363|2.2802|2.4565|3.205|3.2221|3.2907|2.6906|2.6676|2.8379|2.9318|2.9793|3.1892|3.6411|3.713|4.3161|3.9819|4.4631|3.279|3.684|4.407|4.1805|4.4634|4.8592|5.11|5.908|5.713|6.2892|6.835|6.364|6.7335|7.4131|7.41|7.5386|6.9014|7.6695|8.9969|10.2966|10.0851|11.916|12.7582|12.3806|12.566|12.0547|12.5728|12.8765|12.7149|12.7696|16.0712|18.5073|16.0319|20.607|24.3972|22.2717|23.2082|21.7815|20.2957|17.7967|16.3108|18.491|14.4393|14.7167|14.7602|14.5179|15.2199|15.6038|9.6859|8.9423|8.0414|12.2678|13.0909|14.0232|16.1354|14.684|15.8304|18.4426|17.9133|15.9632|19.2652|19.7954|20.1711|19.725|22.9655|26.6592|27.0922|30.5261|32.7572|36.359|34.6559|35.1629|38.8249|39.4808|34.9653|37.1407|37.1948|41.0449|44.2311|44.0345|50.1834|52.1035|52.0711|58.1333|60.9559|70.1629|69.0853|62.8339|65.6318|63.6661|72.5323|72.5946|71.1187|72.3214|73.6892|76.3367|72.4633|72.248|75.7847|74.584|77.9794|94.2325|101.0061|97.4253|94.1194|100.0806|107.3523|127.6534|131.3619|145.1673|132.7264|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|305.67|
2025-03-25 11:44:05|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:05|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0676|24.0665|26.5705|28.9219|33.5173|33.0663|34.5885|37.5628|43.4382|38.6419|44.7196|35.3962|40.2297|39.0111|41.4156|44.9689|43.9286|46.8424|51.9045|61.294|71.4369|69.1473|67.8181|70.4797|68.9485|61.7286|50.9907|57.4809|70.7823|61.7322|80.7358|72.3238|88.3349|91.152|97.0206|93.7693|118.8228|144.8816|137.383|128.8742|149.7245|146.7521|124.097|144.8992|148.0221|174.0112|164.5732|191.4415|176.347|209.17|
2025-03-25 11:44:06|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.198|4.2527|6.0232|8.9003|9.7566|14.9702|13.5666|19.4842|19.981|26.0964|16.3033|13.0325|15.4266|14.7629|19.0778|23.6061|23.3233|20.4272|20.6332|20.3489|23.3204|25.4028|31.358|34.6952|39.9779|39.7182|41.9715|45.8451|50.0742|54.6345|62.6715|74.8745|68.5561|69.5314|70.0531|81.6116|82.0795|89.3552|83.4081|91.7683|87.9156|90.3053|96.5329|99.6602|107.4422|117.6655|133.9326|145.4539|163.8632|194.1416|214.4187|169.1669|227.7482|256.1762|261.0066|289.9095|240.7873|298.8374|327.8554|324.3421|350.1282|369.9598|344.0788|344.0819|361.0459|312.2161|282.233|338.411|350.2078|370.8426|392.0585|416.4239|475.2497|450.5767|492.259|527.2529|543.67|
2025-03-25 11:44:07|usa_0048|MCD|total_return_price|0|1.1683|1.1189|1.1089|1.2144|1.1861|1.1916|1.3183|1.3565|1.5612|1.8114|1.7207|2.1527|2.5717|2.9363|2.2802|2.4565|3.205|3.2221|3.2907|2.6906|2.6676|2.8379|2.9318|2.9793|3.1892|3.6411|3.713|4.3161|3.9819|4.4631|3.279|3.684|4.407|4.1805|4.4634|4.8592|5.11|5.908|5.713|6.2892|6.835|6.364|6.7335|7.4131|7.41|7.5386|6.9014|7.6695|8.9969|10.2966|10.0851|11.916|12.7582|12.3806|12.566|12.0547|12.5728|12.8765|12.7149|12.7696|16.0712|18.5073|16.0319|20.607|24.3972|22.2717|23.2082|21.7815|20.2957|17.7967|16.3108|18.491|14.4393|14.7167|14.7602|14.5179|15.2199|15.6038|9.6859|8.9423|8.0414|12.2678|13.0909|14.0232|16.1354|14.684|15.8304|18.4426|17.9133|15.9632|19.2652|19.7954|20.1711|19.725|22.9655|26.6592|27.0922|30.5261|32.7572|36.359|34.6559|35.1629|38.8249|39.4808|34.9653|37.1407|37.1948|41.0449|44.2311|44.0345|50.1834|52.1035|52.0711|58.1333|60.9559|70.1629|69.0853|62.8339|65.6318|63.6661|72.5323|72.5946|71.1187|72.3214|73.6892|76.3367|72.4633|72.248|75.7847|74.584|77.9794|94.2325|101.0061|97.4253|94.1194|100.0806|107.3523|127.6534|131.3619|145.1673|132.7264|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|305.67|
2025-03-25 11:44:11|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:12|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.198|4.2527|6.0232|8.9003|9.7566|14.9702|13.5666|19.4842|19.981|26.0964|16.3033|13.0325|15.4266|14.7629|19.0778|23.6061|23.3233|20.4272|20.6332|20.3489|23.3204|25.4028|31.358|34.6952|39.9779|39.7182|41.9715|45.8451|50.0742|54.6345|62.6715|74.8745|68.5561|69.5314|70.0531|81.6116|82.0795|89.3552|83.4081|91.7683|87.9156|90.3053|96.5329|99.6602|107.4422|117.6655|133.9326|145.4539|163.8632|194.1416|214.4187|169.1669|227.7482|256.1762|261.0066|289.9095|240.7873|298.8374|327.8554|324.3421|350.1282|369.9598|344.0788|344.0819|361.0459|312.2161|282.233|338.411|350.2078|370.8426|392.0585|416.4239|475.2497|450.5767|492.259|527.2529|543.67|
2025-03-25 11:44:10|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68||
2025-03-25 11:44:15|usa_0052|GS|total_return_price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|580.1||
2025-03-25 11:44:15|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68||
2025-03-25 11:44:19|usa_0052|GS|total_return_price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|580.1||
2025-03-25 11:44:19|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|102.19|
2025-03-25 11:44:22|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|102.19|
2025-03-25 11:44:23|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|211.85|
2025-03-25 11:44:27|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|211.85|
2025-03-25 11:44:28|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|84.2|
2025-03-25 11:44:31|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|84.2|
2025-03-25 11:44:33|usa_0056|LOW|total_return_price|1|0.4471|0.5204|0.3927|0.3927|0.3667|0.3241|0.4353|0.5251|0.4992|0.4849|0.4211|0.5412|0.7354|0.5611|0.5228|0.5319|0.5071|0.5286|0.3581|0.3775|0.3945|0.4313|0.4736|0.4588|0.5117|0.5395|0.6102|0.5567|0.7077|0.6146|0.3986|0.5309|0.6925|0.7192|0.5458|0.8684|0.8052|1.0082|0.814|1.1874|1.3143|1.6246|2.0167|2.6422|3.0681|3.1262|3.4562|3.1996|2.5171|3.2188|2.3608|2.7259|2.8397|2.8988|3.5289|2.9177|3.3521|3.3244|3.6826|4.4788|6.2|6.831|5.9831|10.3625|9.3784|9.3833|9.7892|7.9477|8.8211|7.5234|8.1544|9.5466|11.2598|13.6551|12.2029|16.4943|15.1476|13.5645|14.9621|12.2632|15.7558|17.0824|21.1771|19.2547|18.7295|17.5413|20.2779|20.548|18.8021|23.9162|21.9695|22.9956|22.836|20.5732|21.908|24.5397|22.2816|20.4772|19.7153|19.4529|18.6018|15.0756|16.1711|13.6723|16.1587|16.9582|14.8384|16.4794|20.714|15.9284|16.4733|19.2304|20.4378|16.9054|16.5776|21.2719|25.0616|20.3299|26.0751|30.8873|31.2043|36.3552|40.7497|38.0349|37.8684|39.6593|47.6174|56.6046|57.7064|58.3674|62.3689|60.7792|64.7116|70.3418|57.2605|63.0924|73.5883|67.478|70.0584|92.1251|72.8632|88.2293|84.9847|86.2596|101.9227|91.8392|101.5856|106.2775|96.3292|137.4639|146.4492|155.0975|182.9648|180.3939|219.6919|223.744|187.1494|182.3115|186.5762|200.3305|200.9261|227.5575|186.1969|209.0015|224.9484|243.4093|260.691|260.04||
2025-03-25 11:44:35|usa_0056|LOW|total_return_price|1|0.4471|0.5204|0.3927|0.3927|0.3667|0.3241|0.4353|0.5251|0.4992|0.4849|0.4211|0.5412|0.7354|0.5611|0.5228|0.5319|0.5071|0.5286|0.3581|0.3775|0.3945|0.4313|0.4736|0.4588|0.5117|0.5395|0.6102|0.5567|0.7077|0.6146|0.3986|0.5309|0.6925|0.7192|0.5458|0.8684|0.8052|1.0082|0.814|1.1874|1.3143|1.6246|2.0167|2.6422|3.0681|3.1262|3.4562|3.1996|2.5171|3.2188|2.3608|2.7259|2.8397|2.8988|3.5289|2.9177|3.3521|3.3244|3.6826|4.4788|6.2|6.831|5.9831|10.3625|9.3784|9.3833|9.7892|7.9477|8.8211|7.5234|8.1544|9.5466|11.2598|13.6551|12.2029|16.4943|15.1476|13.5645|14.9621|12.2632|15.7558|17.0824|21.1771|19.2547|18.7295|17.5413|20.2779|20.548|18.8021|23.9162|21.9695|22.9956|22.836|20.5732|21.908|24.5397|22.2816|20.4772|19.7153|19.4529|18.6018|15.0756|16.1711|13.6723|16.1587|16.9582|14.8384|16.4794|20.714|15.9284|16.4733|19.2304|20.4378|16.9054|16.5776|21.2719|25.0616|20.3299|26.0751|30.8873|31.2043|36.3552|40.7497|38.0349|37.8684|39.6593|47.6174|56.6046|57.7064|58.3674|62.3689|60.7792|64.7116|70.3418|57.2605|63.0924|73.5883|67.478|70.0584|92.1251|72.8632|88.2293|84.9847|86.2596|101.9227|91.8392|101.5856|106.2775|96.3292|137.4639|146.4492|155.0975|182.9648|180.3939|219.6919|223.744|187.1494|182.3115|186.5762|200.3305|200.9261|227.5575|186.1969|209.0015|224.9484|243.4093|260.691|260.04||
2025-03-25 11:44:38|usa_0057|USB|total_return_price|0|0.7746|0.9023|0.9748|0.9487|0.9545|0.8228|0.9072|1.1349|1.1365|1.6398|1.5826|1.6055|1.8562|2.0593|1.6854|1.5395|1.8109|1.7525|2.1265|1.711|1.8198|1.8729|1.7007|1.7202|1.8833|2.0466|2.2628|2.0415|1.7965|2.0627|1.5097|1.5906|2.0763|1.967|2.2179|2.4217|2.7232|3.1229|3.0852|3.5375|3.7223|3.5626|3.5758|3.4892|3.6542|3.8076|4.1374|3.6708|4.2443|4.4017|5.1854|5.3651|6.468|6.3135|7.3017|7.4727|8.0192|9.4068|10.6684|12.3968|13.8487|14.5197|11.9008|11.924|11.4879|11.5126|10.2676|8.1721|7.5817|6.7392|8.0426|10.3904|10.5242|10.4266|10.2387|9.7521|10.6089|11.0716|8.9061|10.2659|9.277|12.0769|11.9272|14.9292|14.1809|14.2463|15.0783|16.4979|15.3428|15.7059|15.2623|16.4216|16.9387|17.3342|18.8346|20.7446|20.2731|19.3329|19.3216|19.1019|19.7223|17.2427|22.5403|15.9298|9.3336|11.4805|14.0365|14.4861|16.6869|14.4417|14.002|17.4991|17.2289|16.7142|15.504|17.8977|21.0909|21.5447|23.1104|21.6511|23.1341|24.8065|25.2596|28.0567|29.9254|30.4185|29.5451|31.9198|31.1875|31.1731|29.6378|31.0212|29.6951|29.7007|31.7934|38.2844|38.5863|39.114|40.597|40.8158|38.7024|38.5668|41.0009|35.7707|38.012|41.6291|44.2996|47.7977|28.1024|30.3897|29.9374|39.2636|46.9671|48.7325|51.2354|48.8135|46.5656|40.7184|36.0933|39.4755|33.0705|30.7662|31.246|41.3666|43.2102|38.8567|45.2561|47.83|43.76|
2025-03-25 11:44:40|usa_0057|USB|total_return_price|0|0.7746|0.9023|0.9748|0.9487|0.9545|0.8228|0.9072|1.1349|1.1365|1.6398|1.5826|1.6055|1.8562|2.0593|1.6854|1.5395|1.8109|1.7525|2.1265|1.711|1.8198|1.8729|1.7007|1.7202|1.8833|2.0466|2.2628|2.0415|1.7965|2.0627|1.5097|1.5906|2.0763|1.967|2.2179|2.4217|2.7232|3.1229|3.0852|3.5375|3.7223|3.5626|3.5758|3.4892|3.6542|3.8076|4.1374|3.6708|4.2443|4.4017|5.1854|5.3651|6.468|6.3135|7.3017|7.4727|8.0192|9.4068|10.6684|12.3968|13.8487|14.5197|11.9008|11.924|11.4879|11.5126|10.2676|8.1721|7.5817|6.7392|8.0426|10.3904|10.5242|10.4266|10.2387|9.7521|10.6089|11.0716|8.9061|10.2659|9.277|12.0769|11.9272|14.9292|14.1809|14.2463|15.0783|16.4979|15.3428|15.7059|15.2623|16.4216|16.9387|17.3342|18.8346|20.7446|20.2731|19.3329|19.3216|19.1019|19.7223|17.2427|22.5403|15.9298|9.3336|11.4805|14.0365|14.4861|16.6869|14.4417|14.002|17.4991|17.2289|16.7142|15.504|17.8977|21.0909|21.5447|23.1104|21.6511|23.1341|24.8065|25.2596|28.0567|29.9254|30.4185|29.5451|31.9198|31.1875|31.1731|29.6378|31.0212|29.6951|29.7007|31.7934|38.2844|38.5863|39.114|40.597|40.8158|38.7024|38.5668|41.0009|35.7707|38.012|41.6291|44.2996|47.7977|28.1024|30.3897|29.9374|39.2636|46.9671|48.7325|51.2354|48.8135|46.5656|40.7184|36.0933|39.4755|33.0705|30.7662|31.246|41.3666|43.2102|38.8567|45.2561|47.83|43.76|
2025-03-25 11:44:44|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|66.54|
2025-03-25 11:44:44|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|66.54|
2025-03-25 11:44:47|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|95.72|
2025-03-25 11:44:47|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|95.72|
2025-03-25 11:44:51|usa_0060|AXP|total_return_price|0|2.3627|2.7232|2.1068|1.864|1.8069|1.6426|1.9712|2.1497|2.3639|2.7139|2.3711|3.0541|3.9873|3.6512|3.3123|3.3612|4.4434|4.1204|4.3159|2.7705|2.9844|3.4015|3.4948|3.3868|4.0228|4.301|4.6728|4.5858|3.386|4.1311|2.838|2.852|3.9929|3.1853|3.6735|2.9856|3.3787|3.4826|3.3258|3.7819|4.2281|5.0271|5.6509|4.9085|4.4587|4.7701|5.6835|5.6155|6.6395|6.7604|8.5729|8.0416|9.6562|8.7723|9.1436|11.2816|11.9554|15.0141|16.4743|18.0683|18.6124|23.0363|15.7898|20.8747|24.1003|27.1291|27.6686|34.2308|30.7184|32.316|37.729|34.1699|25.7329|24.2335|18.1923|22.4134|25.789|22.9202|19.7249|22.4832|21.1348|26.6643|28.8157|30.9943|33.3943|33.1652|33.217|36.4811|33.4182|34.7164|37.4621|38.4337|39.3375|39.9291|42.1928|45.7688|42.653|46.3913|45.1284|39.6396|33.4306|28.9164|27.3153|14.3744|10.6529|18.5461|27.197|32.5081|33.3909|32.2733|34.1675|35.0558|37.0699|42.7238|37.1044|39.1425|48.1925|48.6518|47.685|48.3741|56.9713|63.3236|64.1624|77.3191|76.9206|81.2608|75.189|80.1511|67.7216|67.6269|64.5031|60.747|53.8632|53.8295|56.7353|65.9604|70.7395|75.636|81.5272|89.8488|84.6911|89.3105|97.3961|87.4946|100.7376|114.1726|109.7421|115.9456|80.0105|89.4675|94.6409|114.6217|134.9585|157.6584|160.27|156.8994|179.7911|134.1547|130.5642|143.5364|160.8014|170.4478|146.4771|184.6891|225.1934|229.7206|269.8587|296.0938|277.86|
2025-03-25 11:44:51|usa_0060|AXP|total_return_price|0|2.3627|2.7232|2.1068|1.864|1.8069|1.6426|1.9712|2.1497|2.3639|2.7139|2.3711|3.0541|3.9873|3.6512|3.3123|3.3612|4.4434|4.1204|4.3159|2.7705|2.9844|3.4015|3.4948|3.3868|4.0228|4.301|4.6728|4.5858|3.386|4.1311|2.838|2.852|3.9929|3.1853|3.6735|2.9856|3.3787|3.4826|3.3258|3.7819|4.2281|5.0271|5.6509|4.9085|4.4587|4.7701|5.6835|5.6155|6.6395|6.7604|8.5729|8.0416|9.6562|8.7723|9.1436|11.2816|11.9554|15.0141|16.4743|18.0683|18.6124|23.0363|15.7898|20.8747|24.1003|27.1291|27.6686|34.2308|30.7184|32.316|37.729|34.1699|25.7329|24.2335|18.1923|22.4134|25.789|22.9202|19.7249|22.4832|21.1348|26.6643|28.8157|30.9943|33.3943|33.1652|33.217|36.4811|33.4182|34.7164|37.4621|38.4337|39.3375|39.9291|42.1928|45.7688|42.653|46.3913|45.1284|39.6396|33.4306|28.9164|27.3153|14.3744|10.6529|18.5461|27.197|32.5081|33.3909|32.2733|34.1675|35.0558|37.0699|42.7238|37.1044|39.1425|48.1925|48.6518|47.685|48.3741|56.9713|63.3236|64.1624|77.3191|76.9206|81.2608|75.189|80.1511|67.7216|67.6269|64.5031|60.747|53.8632|53.8295|56.7353|65.9604|70.7395|75.636|81.5272|89.8488|84.6911|89.3105|97.3961|87.4946|100.7376|114.1726|109.7421|115.9456|80.0105|89.4675|94.6409|114.6217|134.9585|157.6584|160.27|156.8994|179.7911|134.1547|130.5642|143.5364|160.8014|170.4478|146.4771|184.6891|225.1934|229.7206|269.8587|296.0938|277.86|
2025-03-25 11:44:56|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:56|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:57|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|864.9|
2025-03-25 11:44:57|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|864.9|
2025-03-25 11:45:02|usa_0063|ABT|total_return_price|0|0.3035|0.3397|0.3415|0.3194|0.2903|0.308|0.2938|0.2947|0.3741|0.405|0.4006|0.4827|0.6153|0.7748|0.6088|0.6696|0.8918|0.9305|0.8871|0.7318|0.7185|0.698|0.7585|0.7666|0.8832|0.9477|1.054|1.1362|1.11|1.4189|1.3513|1.5702|1.6923|1.843|1.9372|2.5|2.2309|2.1972|2.1077|2.2912|1.9627|1.9805|2.1441|2.3505|2.1369|2.3615|2.5877|2.7246|3.0214|3.461|3.683|3.6344|3.594|3.8817|4.446|4.6263|5.1633|6.165|5.9878|6.1915|7.1679|7.8421|8.3912|9.5323|9.1658|8.7945|7.3018|7.2762|7.171|9.0185|9.8077|10.0661|9.8933|10.1533|11.0616|11.9892|11.3985|8.2296|8.954|8.9699|8.5348|10.0532|9.8865|10.9547|9.7695|9.8121|10.3307|11.5212|11.6424|12.3814|10.8307|10.2043|11.1369|11.5981|13.0878|13.2968|15.4122|14.9611|15.167|16.0753|15.9616|15.5382|17.1052|16.085|14.5859|14.6503|15.6834|17.3947|17.2223|15.5533|17.6943|16.499|17.2081|18.8145|18.6208|20.854|23.1263|24.7459|26.7309|25.9135|28.0626|27.818|26.5772|30.8232|31.1411|33.2702|34.013|37.0137|38.2923|40.7728|33.5738|37.7065|35.3422|33.4159|36.1705|33.0608|38.4721|42.3681|46.7656|50.2618|53.0241|54.2308|65.5231|64.8687|72.0262|76.0844|75.9789|79.1919|72.2493|84.065|100.4518|101.3979|111.43|108.1902|110.663|132.3529|111.6992|102.9443|92.0862|104.9798|97.262|105.2389|93.9394|107.3531|111.39|102.3397|112.8828|112.5195|127.21|
2025-03-25 11:45:02|usa_0063|ABT|total_return_price|0|0.3035|0.3397|0.3415|0.3194|0.2903|0.308|0.2938|0.2947|0.3741|0.405|0.4006|0.4827|0.6153|0.7748|0.6088|0.6696|0.8918|0.9305|0.8871|0.7318|0.7185|0.698|0.7585|0.7666|0.8832|0.9477|1.054|1.1362|1.11|1.4189|1.3513|1.5702|1.6923|1.843|1.9372|2.5|2.2309|2.1972|2.1077|2.2912|1.9627|1.9805|2.1441|2.3505|2.1369|2.3615|2.5877|2.7246|3.0214|3.461|3.683|3.6344|3.594|3.8817|4.446|4.6263|5.1633|6.165|5.9878|6.1915|7.1679|7.8421|8.3912|9.5323|9.1658|8.7945|7.3018|7.2762|7.171|9.0185|9.8077|10.0661|9.8933|10.1533|11.0616|11.9892|11.3985|8.2296|8.954|8.9699|8.5348|10.0532|9.8865|10.9547|9.7695|9.8121|10.3307|11.5212|11.6424|12.3814|10.8307|10.2043|11.1369|11.5981|13.0878|13.2968|15.4122|14.9611|15.167|16.0753|15.9616|15.5382|17.1052|16.085|14.5859|14.6503|15.6834|17.3947|17.2223|15.5533|17.6943|16.499|17.2081|18.8145|18.6208|20.854|23.1263|24.7459|26.7309|25.9135|28.0626|27.818|26.5772|30.8232|31.1411|33.2702|34.013|37.0137|38.2923|40.7728|33.5738|37.7065|35.3422|33.4159|36.1705|33.0608|38.4721|42.3681|46.7656|50.2618|53.0241|54.2308|65.5231|64.8687|72.0262|76.0844|75.9789|79.1919|72.2493|84.065|100.4518|101.3979|111.43|108.1902|110.663|132.3529|111.6992|102.9443|92.0862|104.9798|97.262|105.2389|93.9394|107.3531|111.39|102.3397|112.8828|112.5195|127.21|
2025-03-25 11:45:07|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03||
2025-03-25 11:45:07|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03||
2025-03-25 11:45:12|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|115.8|
2025-03-25 11:45:12|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|115.8|
2025-03-25 11:45:15|usa_0067|COST|total_return_price|2|2.5756|2.6709|2.4897|2.089|2.3848|3.2433|3.0716|4.3498|4.5406|4.3498|4.884|5.6471|8.2036|5.5709|5.4945|6.7537|6.6011|7.6313|4.1209|6.105|5.5327|5.6281|5.9906|5.6471|7.0239|7.0239|7.3791|6.0374|6.0572|5.2482|6.0374|6.5307|8.7602|10.0229|8.7996|8.5234|5.3271|4.8536|6.1558|5.2877|4.6169|5.9979|6.4147|6.7082|4.4442|5.2618|5.1573|4.5703|4.7377|5.6601|5.702|5.7858|6.7082|6.6663|7.7983|8.5949|11.3201|12.0958|14.8629|16.3932|19.4119|15.7853|21.0471|26.9377|24.3173|25.072|30.753|33.2896|21.4244|23.1015|21.8856|28.0068|26.1017|25.0955|27.4232|27.6781|26.3432|22.4122|21.6676|20.4735|24.9881|21.634|24.0289|26.0682|25.4923|27.7595|32.8369|31.5469|30.8118|29.5423|34.0805|35.0083|36.2814|32.1539|36.0297|38.5925|39.0975|42.8565|46.8808|43.1663|49.8271|46.9672|36.159|29.8536|34.3428|36.2173|42.6914|43.5802|41.779|40.6713|48.826|54.1596|59.9032|57.2228|62.3257|63.06|63.5113|72.1582|76.8396|80.4073|87.2716|89.2855|100.3621|93.7095|93.3687|97.7362|115.0177|123.17|119.8344|118.0234|136.3839|127.1042|126.4095|138.0977|128.2846|151.8265|161.3273|140.5935|165.922|172.2023|179.3448|211.4328|210.2536|199.3908|218.9771|270.0078|275.2304|258.6351|284.4257|321.2505|362.7054|315.0917|360.8612|435.3419|516.3551|497.8378|447.7219|502.2501|519.6846|467.4249|494.8875|532.3822|575.5595|739.8405|806.774|890.2122|970.8073|1048.61||
2025-03-25 11:45:15|usa_0067|COST|total_return_price|2|2.5756|2.6709|2.4897|2.089|2.3848|3.2433|3.0716|4.3498|4.5406|4.3498|4.884|5.6471|8.2036|5.5709|5.4945|6.7537|6.6011|7.6313|4.1209|6.105|5.5327|5.6281|5.9906|5.6471|7.0239|7.0239|7.3791|6.0374|6.0572|5.2482|6.0374|6.5307|8.7602|10.0229|8.7996|8.5234|5.3271|4.8536|6.1558|5.2877|4.6169|5.9979|6.4147|6.7082|4.4442|5.2618|5.1573|4.5703|4.7377|5.6601|5.702|5.7858|6.7082|6.6663|7.7983|8.5949|11.3201|12.0958|14.8629|16.3932|19.4119|15.7853|21.0471|26.9377|24.3173|25.072|30.753|33.2896|21.4244|23.1015|21.8856|28.0068|26.1017|25.0955|27.4232|27.6781|26.3432|22.4122|21.6676|20.4735|24.9881|21.634|24.0289|26.0682|25.4923|27.7595|32.8369|31.5469|30.8118|29.5423|34.0805|35.0083|36.2814|32.1539|36.0297|38.5925|39.0975|42.8565|46.8808|43.1663|49.8271|46.9672|36.159|29.8536|34.3428|36.2173|42.6914|43.5802|41.779|40.6713|48.826|54.1596|59.9032|57.2228|62.3257|63.06|63.5113|72.1582|76.8396|80.4073|87.2716|89.2855|100.3621|93.7095|93.3687|97.7362|115.0177|123.17|119.8344|118.0234|136.3839|127.1042|126.4095|138.0977|128.2846|151.8265|161.3273|140.5935|165.922|172.2023|179.3448|211.4328|210.2536|199.3908|218.9771|270.0078|275.2304|258.6351|284.4257|321.2505|362.7054|315.0917|360.8612|435.3419|516.3551|497.8378|447.7219|502.2501|519.6846|467.4249|494.8875|532.3822|575.5595|739.8405|806.774|890.2122|970.8073|1048.61||
2025-03-25 11:45:20|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|53.39|
2025-03-25 11:45:20|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|53.39|
2025-03-25 11:45:22|usa_0070|CL|total_return_price|0|0.5757|0.5885|0.598|0.5471|0.5757|0.5853|0.6012|0.633|0.633|0.6775|0.6807|0.8334|0.9582|1.103|0.9588|1.0796|1.234|1.2603|1.3836|1.0708|1.1801|1.2154|1.2577|1.3311|1.3667|1.4849|1.7448|1.8522|1.7484|2.0253|1.7733|2.2134|2.3066|2.2338|2.6391|3.0099|3.058|3.2224|3.6018|3.5109|4.1874|3.7086|3.3734|4.0235|3.7557|3.4122|3.8171|4.1992|4.4038|4.9087|4.5039|4.7809|5.335|5.8414|6.0226|6.4284|6.9764|9.1673|9.8463|10.4236|12.3337|12.5679|9.8114|13.3449|13.2663|14.2787|13.2719|18.9078|16.4411|17.5101|13.8419|18.9905|16.3019|17.454|17.2921|17.1963|17.0718|14.9999|16.2306|15.8237|16.4887|17.6256|17.0714|15.3516|16.9798|18.0629|14.0437|15.9871|16.3817|15.76|16.7631|17.5149|18.332|19.3396|20.1538|21.2859|21.8973|21.3761|23.6344|25.9625|26.071|23.243|25.4939|23.3383|20.2105|24.4176|26.4878|28.686|29.9383|27.83|27.3331|28.779|29.114|31.7378|32.4102|33.9812|36.197|38.7815|40.1796|39.3961|44.7343|43.6772|45.4726|50.274|50.276|53.126|51.0835|54.4976|54.9024|52.0798|50.812|53.6461|57.2396|59.6301|60.7134|53.8821|60.6116|61.722|60.9941|63.5183|60.6576|55.1654|57.3541|51.3282|59.5058|62.6133|64.5936|60.8733|59.0363|65.5709|69.4603|77.4117|71.7626|74.4737|69.5642|79.0229|70.5983|75.0485|66.1881|74.7238|71.7199|73.9935|68.7297|77.5504|88.1336|95.5257|102.7114|90.3975|90.9|
2025-03-25 11:45:22|usa_0070|CL|total_return_price|0|0.5757|0.5885|0.598|0.5471|0.5757|0.5853|0.6012|0.633|0.633|0.6775|0.6807|0.8334|0.9582|1.103|0.9588|1.0796|1.234|1.2603|1.3836|1.0708|1.1801|1.2154|1.2577|1.3311|1.3667|1.4849|1.7448|1.8522|1.7484|2.0253|1.7733|2.2134|2.3066|2.2338|2.6391|3.0099|3.058|3.2224|3.6018|3.5109|4.1874|3.7086|3.3734|4.0235|3.7557|3.4122|3.8171|4.1992|4.4038|4.9087|4.5039|4.7809|5.335|5.8414|6.0226|6.4284|6.9764|9.1673|9.8463|10.4236|12.3337|12.5679|9.8114|13.3449|13.2663|14.2787|13.2719|18.9078|16.4411|17.5101|13.8419|18.9905|16.3019|17.454|17.2921|17.1963|17.0718|14.9999|16.2306|15.8237|16.4887|17.6256|17.0714|15.3516|16.9798|18.0629|14.0437|15.9871|16.3817|15.76|16.7631|17.5149|18.332|19.3396|20.1538|21.2859|21.8973|21.3761|23.6344|25.9625|26.071|23.243|25.4939|23.3383|20.2105|24.4176|26.4878|28.686|29.9383|27.83|27.3331|28.779|29.114|31.7378|32.4102|33.9812|36.197|38.7815|40.1796|39.3961|44.7343|43.6772|45.4726|50.274|50.276|53.126|51.0835|54.4976|54.9024|52.0798|50.812|53.6461|57.2396|59.6301|60.7134|53.8821|60.6116|61.722|60.9941|63.5183|60.6576|55.1654|57.3541|51.3282|59.5058|62.6133|64.5936|60.8733|59.0363|65.5709|69.4603|77.4117|71.7626|74.4737|69.5642|79.0229|70.5983|75.0485|66.1881|74.7238|71.7199|73.9935|68.7297|77.5504|88.1336|95.5257|102.7114|90.3975|90.9|
2025-03-25 11:45:27|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9551|11.8552|12.5068|14.2792|14.6025|14.6545|14.6025|11.0518|12.2576|11.2345|11.9883|12.4309|11.9375|12.4031|13.9323|12.6301|12.6013|12.1308|11.188|12.3032|12.5574|13.9478|14.7638|13.1031|14.6461|14.5359|14.2854|12.9694|12.6911|14.1663|11.7074|9.8011|11.6387|12.0194|12.726|13.768|13.4293|14.9309|15.1826|14.9229|16.9027|16.8978|18.6089|19.0765|18.9236|20.5681|19.7405|22.4254|22.6477|25.8098|27.6495|27.2439|30.1607|28.702|30.3961|28.0766|33.2698|34.2067|37.56|32.7655|34.6492|35.4689|37.4553|36.8289|36.8807|34.185|36.7769|36.054|35.2475|37.4083|34.6304|41.9837|47.706|48.1636|48.5264|40.4363|45.4735|51.4742|52.7192|53.5188|57.291|55.3427|61.0277|57.2246|57.6842|56.1615|63.8595|64.5531|70.5636|67.1598|68.9213|68.8815|66.4614|74.0354|59.5265|64.95|
2025-03-25 11:45:27|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9551|11.8552|12.5068|14.2792|14.6025|14.6545|14.6025|11.0518|12.2576|11.2345|11.9883|12.4309|11.9375|12.4031|13.9323|12.6301|12.6013|12.1308|11.188|12.3032|12.5574|13.9478|14.7638|13.1031|14.6461|14.5359|14.2854|12.9694|12.6911|14.1663|11.7074|9.8011|11.6387|12.0194|12.726|13.768|13.4293|14.9309|15.1826|14.9229|16.9027|16.8978|18.6089|19.0765|18.9236|20.5681|19.7405|22.4254|22.6477|25.8098|27.6495|27.2439|30.1607|28.702|30.3961|28.0766|33.2698|34.2067|37.56|32.7655|34.6492|35.4689|37.4553|36.8289|36.8807|34.185|36.7769|36.054|35.2475|37.4083|34.6304|41.9837|47.706|48.1636|48.5264|40.4363|45.4735|51.4742|52.7192|53.5188|57.291|55.3427|61.0277|57.2246|57.6842|56.1615|63.8595|64.5531|70.5636|67.1598|68.9213|68.8815|66.4614|74.0354|59.5265|64.95|
2025-03-25 11:45:30|usa_0072|TXN|total_return_price|0|1.7865|1.2955|1.2343|1.5078|1.5017|1.4006|1.3526|1.2996|1.2097|1.0403|0.9953|1.1531|1.2936|1.3106|1.2158|1.3142|2.0695|2.043|2.5147|1.8816|1.5792|1.653|1.4129|1.4064|1.3657|1.3543|1.3387|1.2538|1.2731|1.3981|0.999|1.356|1.4294|1.1984|1.0245|1.1228|1.1976|1.2962|1.6071|1.7342|2.1734|2.6141|2.8311|2.3883|2.9125|3.0072|2.5818|2.8529|3.3813|5.1267|6.1175|3.9654|3.9173|3.8532|4.286|4.9698|5.85|6.5806|10.5915|7.0679|8.5011|9.1717|8.3087|13.4961|15.6691|22.9093|26.0056|30.6465|50.6353|43.4876|29.8854|30.0186|19.6402|19.982|15.856|17.7853|21.0405|15.0755|9.4041|9.5699|10.4509|11.2492|14.589|18.813|18.7236|15.5079|13.6607|15.8214|16.3986|18.0767|21.8483|20.6909|20.9698|19.5788|21.514|18.659|19.5264|24.4666|23.8434|21.8335|18.5412|18.5318|14.2082|10.3146|11.0519|14.3487|16.0317|17.7249|16.7287|15.9875|18.7262|22.524|24.0427|22.9222|18.6872|20.5247|23.8227|20.4441|19.7595|22.151|25.6052|25.3471|29.5151|32.404|35.0475|35.7471|35.8997|40.5311|43.6217|39.5346|38.2671|42.6323|44.9999|49.412|55.6476|58.2832|64.754|62.2198|72.9413|85.5282|85.5486|91.3324|89.3724|79.3962|89.7993|97.7974|110.7935|110.8081|86.9362|111.3234|126.0557|145.9357|169.0589|172.9692|173.8525|171.5196|168.0842|141.7143|143.6968|154.6122|175.3079|170.9687|152.0762|164.5213|169.4675|190.5982|203.7125|186.1336|185.51|
2025-03-25 11:45:30|usa_0072|TXN|total_return_price|0|1.7865|1.2955|1.2343|1.5078|1.5017|1.4006|1.3526|1.2996|1.2097|1.0403|0.9953|1.1531|1.2936|1.3106|1.2158|1.3142|2.0695|2.043|2.5147|1.8816|1.5792|1.653|1.4129|1.4064|1.3657|1.3543|1.3387|1.2538|1.2731|1.3981|0.999|1.356|1.4294|1.1984|1.0245|1.1228|1.1976|1.2962|1.6071|1.7342|2.1734|2.6141|2.8311|2.3883|2.9125|3.0072|2.5818|2.8529|3.3813|5.1267|6.1175|3.9654|3.9173|3.8532|4.286|4.9698|5.85|6.5806|10.5915|7.0679|8.5011|9.1717|8.3087|13.4961|15.6691|22.9093|26.0056|30.6465|50.6353|43.4876|29.8854|30.0186|19.6402|19.982|15.856|17.7853|21.0405|15.0755|9.4041|9.5699|10.4509|11.2492|14.589|18.813|18.7236|15.5079|13.6607|15.8214|16.3986|18.0767|21.8483|20.6909|20.9698|19.5788|21.514|18.659|19.5264|24.4666|23.8434|21.8335|18.5412|18.5318|14.2082|10.3146|11.0519|14.3487|16.0317|17.7249|16.7287|15.9875|18.7262|22.524|24.0427|22.9222|18.6872|20.5247|23.8227|20.4441|19.7595|22.151|25.6052|25.3471|29.5151|32.404|35.0475|35.7471|35.8997|40.5311|43.6217|39.5346|38.2671|42.6323|44.9999|49.412|55.6476|58.2832|64.754|62.2198|72.9413|85.5282|85.5486|91.3324|89.3724|79.3962|89.7993|97.7974|110.7935|110.8081|86.9362|111.3234|126.0557|145.9357|169.0589|172.9692|173.8525|171.5196|168.0842|141.7143|143.6968|154.6122|175.3079|170.9687|152.0762|164.5213|169.4675|190.5982|203.7125|186.1336|185.51|
2025-03-25 11:45:35|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|10.25|
2025-03-25 11:45:36|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|10.25|
2025-03-25 11:45:41|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|47.92|
2025-03-25 11:45:41|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|47.92|
2025-03-25 11:45:47|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9718|13.5013|10.3245|9.8833|10.5892|10.9422|11.1187|8.1625|9.4421|8.6479|10.148|||10.561|10.5186|15.9544|18.4888|14.719|11.6129|13.5895|10.8293|12.3682|14.9379|17.5781|16.3074|17.3734|18.4253|18.3123|18.037|16.4345|17.2251|20.3202|23.3354|20.113|21.1919|24.3458|25.8484|29.5761|29.7712|25.2301|25.7339|29.8002|30.1944|22.9765|21.6489|22.1978|24.4746|31.0279|30.2189|28.6156|27.9139|33.3675|39.6528|44.5641|41.6134|45.5223|46.7875|45.3549|48.9293|54.5772|59.7521|66.6884|58.6803|63.7539|68.5928|67.8351|67.5102|72.8752|75.9985|81.9389|80.4288|92.4603|86.4584|103.589|100.1322|105.0712|107.7721|110.6414|116.2325|132.8403|144.508|141.0115|153.0809|150.3227|147.4536|164.051|182.5686|186.1194|167.7334|188.1112|224.6745|234.1654|236.673|266.9842|319.3572|340.1389|301.5371|285.6299|277.0417|290.3033|257.2205|297.4879|315.9886|326.4819|368.6309|278.7335|339.1226|360.8365|348.5||
2025-03-25 11:45:46|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9718|13.5013|10.3245|9.8833|10.5892|10.9422|11.1187|8.1625|9.4421|8.6479|10.148|||10.561|10.5186|15.9544|18.4888|14.719|11.6129|13.5895|10.8293|12.3682|14.9379|17.5781|16.3074|17.3734|18.4253|18.3123|18.037|16.4345|17.2251|20.3202|23.3354|20.113|21.1919|24.3458|25.8484|29.5761|29.7712|25.2301|25.7339|29.8002|30.1944|22.9765|21.6489|22.1978|24.4746|31.0279|30.2189|28.6156|27.9139|33.3675|39.6528|44.5641|41.6134|45.5223|46.7875|45.3549|48.9293|54.5772|59.7521|66.6884|58.6803|63.7539|68.5928|67.8351|67.5102|72.8752|75.9985|81.9389|80.4288|92.4603|86.4584|103.589|100.1322|105.0712|107.7721|110.6414|116.2325|132.8403|144.508|141.0115|153.0809|150.3227|147.4536|164.051|182.5686|186.1194|167.7334|188.1112|224.6745|234.1654|236.673|266.9842|319.3572|340.1389|301.5371|285.6299|277.0417|290.3033|257.2205|297.4879|315.9886|326.4819|368.6309|278.7335|339.1226|360.8365|348.5||
2025-03-25 11:45:50|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.12|
2025-03-25 11:45:50|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.12|
2025-03-25 11:45:54|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714||
2025-03-25 11:45:54|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714||
2025-03-25 11:45:58|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|36.29|
2025-03-25 11:45:59|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|36.29|
2025-03-25 11:46:00|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|51.46|
2025-03-25 11:46:00|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|51.46|
2025-03-25 11:46:03|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6428|15.1402|15.2604|14.0806|15.8611|20.4218|17.3462|19.2339|19.104|20.9782|21.0083|20.062|19.3673|18.4326|20.4621|22.0541|23.984|24.6723|23.8981|16.8839|9.4523|11.117|11.9165|13.9305|13.3335|13.828|12.0277|12.6314|11.6865|9.8109|11.7309|11.9109|10.691|13.8937|15.0306|14.7075|15.1082|7.2752|10.9855|9.3167|10.6826|13.0949|14.4511|13.7235|12.8282|15.9751|13.8785|14.5267|15.6654|15.3416|15.0445|15.3055|16.3595|17.2477|19.1097|21.3125|26.5691|28.71|
2025-03-25 11:46:03|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6428|15.1402|15.2604|14.0806|15.8611|20.4218|17.3462|19.2339|19.104|20.9782|21.0083|20.062|19.3673|18.4326|20.4621|22.0541|23.984|24.6723|23.8981|16.8839|9.4523|11.117|11.9165|13.9305|13.3335|13.828|12.0277|12.6314|11.6865|9.8109|11.7309|11.9109|10.691|13.8937|15.0306|14.7075|15.1082|7.2752|10.9855|9.3167|10.6826|13.0949|14.4511|13.7235|12.8282|15.9751|13.8785|14.5267|15.6654|15.3416|15.0445|15.3055|16.3595|17.2477|19.1097|21.3125|26.5691|28.71|
2025-03-25 11:46:06|usa_0083|MS|total_return_price|0.65745856353591||||||||||||0.9279|0.9752|0.8605|1.0277|0.9598|0.9649|1.0229|0.7517|0.8862|0.9914|1.1728|1.2214|1.406|1.3455|1.692|1.5868|1.5127|1.5858|1.566|1.2967|2.2802|2.278|2.6201|3.1437|3.2614|2.8998|3.312|3.0418|4.2073|4.2484|4.0982|4.5385|3.6278|4.1838|4.4791|4.3282|4.6036|4.787|5.7277|5.6653|6.5762|6.2601|5.8696|6.8282|8.1555|8.9445|12.3596|11.5833|17.302|18.7815|20.7845|15.5986|24.0675|23.9475|21.8515|26.7917|40.4091|37.5277|44.7444|39.485|26.3913|31.149|29.8052|24.5186|28.8617|24.15|20.5576|19.9837|19.8181|23.2775|24.8219|28.8575|30.2934|27.3143|26.3752|27.4833|30.9787|28.6435|29.0542|29.9829|34.8085|35.81|37.2246|42.9695|44.4576|48.2714|43.7753|46.2796|31.6289|33.8278|27.6847|12.4032|16.3896|17.0694|20.6161|23.2689|21.2576|21.9693|19.6575|18.151|19.9735|19.1552|16.3331|12.9881|14.5005|12.7954|10.1539|12.9191|16.3743|16.5395|20.3546|21.5288|23.396|23.292|24.4277|26.4762|27.115|28.461|29.7418|25.3649|19.3549|21.056|22.5095|26.4591|33.9196|34.4947|37.5009|40.176|43.5474|41.8594|41.2422|37.5012|34.9059|40.1618|37.3796|38.9204|28.9246|33.8392|42.2415|41.9191|67.9579|72.5439|84.9651|91.6143|78.448|72.9567|77.0389|75.8206|81.6691|84.4123|86.6986|67.8794|91.1344|88.7335|101.7235|115.4816|124.27||
2025-03-25 11:46:06|usa_0083|MS|total_return_price|0.65745856353591||||||||||||0.9279|0.9752|0.8605|1.0277|0.9598|0.9649|1.0229|0.7517|0.8862|0.9914|1.1728|1.2214|1.406|1.3455|1.692|1.5868|1.5127|1.5858|1.566|1.2967|2.2802|2.278|2.6201|3.1437|3.2614|2.8998|3.312|3.0418|4.2073|4.2484|4.0982|4.5385|3.6278|4.1838|4.4791|4.3282|4.6036|4.787|5.7277|5.6653|6.5762|6.2601|5.8696|6.8282|8.1555|8.9445|12.3596|11.5833|17.302|18.7815|20.7845|15.5986|24.0675|23.9475|21.8515|26.7917|40.4091|37.5277|44.7444|39.485|26.3913|31.149|29.8052|24.5186|28.8617|24.15|20.5576|19.9837|19.8181|23.2775|24.8219|28.8575|30.2934|27.3143|26.3752|27.4833|30.9787|28.6435|29.0542|29.9829|34.8085|35.81|37.2246|42.9695|44.4576|48.2714|43.7753|46.2796|31.6289|33.8278|27.6847|12.4032|16.3896|17.0694|20.6161|23.2689|21.2576|21.9693|19.6575|18.151|19.9735|19.1552|16.3331|12.9881|14.5005|12.7954|10.1539|12.9191|16.3743|16.5395|20.3546|21.5288|23.396|23.292|24.4277|26.4762|27.115|28.461|29.7418|25.3649|19.3549|21.056|22.5095|26.4591|33.9196|34.4947|37.5009|40.176|43.5474|41.8594|41.2422|37.5012|34.9059|40.1618|37.3796|38.9204|28.9246|33.8392|42.2415|41.9191|67.9579|72.5439|84.9651|91.6143|78.448|72.9567|77.0389|75.8206|81.6691|84.4123|86.6986|67.8794|91.1344|88.7335|101.7235|115.4816|124.27||
2025-03-25 11:46:11|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.6841|15.2327|16.2902|19.2634|18.5974|20.6889|22.3007|22.7401|20.9707|25.9654|26.8347|24.8964|28.5351|26.9517|25.776|21.7583|19.4675|19.3433|17.0739|11.5524|10.8608|13.2463|17.6664|18.2565|19.2271|20.0398|23.9734|25.3741|31.3664|37.9264|35.354|31.6386|26.1187|26.1965|25.4739|28.5085|25.4329|29.154|31.3545|31.3568|34.6132|36.9142|34.8739|36.5352|43.3125|41.5304|50.0009|53.7023|56.7854|55.2908|63.9501|62.2814|58.99|58.8393|65.6434|50.7223|41.9828|49.3942|48.1838|46.8748|52.1946|47.0977|45.4583|45.076|52.3289|53.2133|48.2271|54.4087|61.1182|59.9439|64.9877|65.0272|68.9155|78.2795|92.9242|109.3198|121.0424|120.1672|137.69|146.2274|155.2538|143.3274|161.01|169.8938|174.6065|196.9758|191.5628|201.106|216.7989|226.3611|254.5113|264.9893|280.488|246.7494|290.76|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|434.98|
2025-03-25 11:46:11|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.6841|15.2327|16.2902|19.2634|18.5974|20.6889|22.3007|22.7401|20.9707|25.9654|26.8347|24.8964|28.5351|26.9517|25.776|21.7583|19.4675|19.3433|17.0739|11.5524|10.8608|13.2463|17.6664|18.2565|19.2271|20.0398|23.9734|25.3741|31.3664|37.9264|35.354|31.6386|26.1187|26.1965|25.4739|28.5085|25.4329|29.154|31.3545|31.3568|34.6132|36.9142|34.8739|36.5352|43.3125|41.5304|50.0009|53.7023|56.7854|55.2908|63.9501|62.2814|58.99|58.8393|65.6434|50.7223|41.9828|49.3942|48.1838|46.8748|52.1946|47.0977|45.4583|45.076|52.3289|53.2133|48.2271|54.4087|61.1182|59.9439|64.9877|65.0272|68.9155|78.2795|92.9242|109.3198|121.0424|120.1672|137.69|146.2274|155.2538|143.3274|161.01|169.8938|174.6065|196.9758|191.5628|201.106|216.7989|226.3611|254.5113|264.9893|280.488|246.7494|290.76|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|434.98|
2025-03-25 11:46:15|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|118.15|
2025-03-25 11:46:15|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|118.15|
2025-03-25 11:46:20|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|519.9|
2025-03-25 11:46:20|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|519.9|
2025-03-25 11:46:25|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438||
2025-03-25 11:46:25|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438||
2025-03-25 11:46:30|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6243|2.0507|1.9027|1.9376|2.1872|1.7409|1.6536|1.4828|1.9721|1.6141|1.7642|2.1219|2.772|2.4528|3.3576|3.4152|4.4482|3.277|3.5971|3.876|3.4383|3.1688|4.1687|3.6867|3.692|4.0797|4.4892|4.7497|4.2427|4.3116|3.5472|3.1036|3.8161|3.6387|3.9346|3.4874|3.0186|2.9811|2.8781|3.5119|3.6909|3.0547|3.6919|5.8521|6.7986|9.5719|7.2218|6.2327|5.0782|6.8732|7.1362|6.9919|6.3404|7.0465|6.9902|7.4008|7.3927|8.1869|8.1462|10.6011|11.7157|12.7072|17.374|20.2641|26.739|26.2081|25.7319|24.8014|23.2868|22.3772|25.5882|26.2366|26.0058|32.1248|43.2348|47.315|32.2947|24.081|19.8458|24.6729|30.4043|35.4824|33.944|35.9791|34.0535|33.5346|43.5463|38.4731|26.1731|36.3811|41.0945|33.3857|41.5921|44.9065|47.678|49.0937|63.1939|62.7212|73.3897|87.5486|74.2635|69.1894|69.0397|66.0393|55.0214|53.6076|55.1098|63.4778|73.7358|77.2172|74.6249|69.3649|74.2686|82.9879|81.0749|95.9927|98.5599|67.4991|73.8325|72.4168|57.8816|65.5938|28.2231|40.1612|28.7187|40.251|58.9056|68.1455|66.74|75.9205|103.5391|97.8133|100.9401|119.107|107.0655|107.6139|120.0068|116.6939|124.3163|123.2294|121.1896|121.7143|128.27|
2025-03-25 11:46:30|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6243|2.0507|1.9027|1.9376|2.1872|1.7409|1.6536|1.4828|1.9721|1.6141|1.7642|2.1219|2.772|2.4528|3.3576|3.4152|4.4482|3.277|3.5971|3.876|3.4383|3.1688|4.1687|3.6867|3.692|4.0797|4.4892|4.7497|4.2427|4.3116|3.5472|3.1036|3.8161|3.6387|3.9346|3.4874|3.0186|2.9811|2.8781|3.5119|3.6909|3.0547|3.6919|5.8521|6.7986|9.5719|7.2218|6.2327|5.0782|6.8732|7.1362|6.9919|6.3404|7.0465|6.9902|7.4008|7.3927|8.1869|8.1462|10.6011|11.7157|12.7072|17.374|20.2641|26.739|26.2081|25.7319|24.8014|23.2868|22.3772|25.5882|26.2366|26.0058|32.1248|43.2348|47.315|32.2947|24.081|19.8458|24.6729|30.4043|35.4824|33.944|35.9791|34.0535|33.5346|43.5463|38.4731|26.1731|36.3811|41.0945|33.3857|41.5921|44.9065|47.678|49.0937|63.1939|62.7212|73.3897|87.5486|74.2635|69.1894|69.0397|66.0393|55.0214|53.6076|55.1098|63.4778|73.7358|77.2172|74.6249|69.3649|74.2686|82.9879|81.0749|95.9927|98.5599|67.4991|73.8325|72.4168|57.8816|65.5938|28.2231|40.1612|28.7187|40.251|58.9056|68.1455|66.74|75.9205|103.5391|97.8133|100.9401|119.107|107.0655|107.6139|120.0068|116.6939|124.3163|123.2294|121.1896|121.7143|128.27|
2025-03-25 11:46:34|usa_0091|DHR|total_return_price|0|0.0534|0.0767|0.079|0.0836|0.1184|0.1231|0.1184|0.13|0.1417|0.1486|0.1579|0.1463|0.1951|0.2299|0.1974|0.2299|0.4343|0.4389|0.5898|0.3158|0.4319|0.6827|0.5945|0.5248|0.6038|0.6316|0.613|0.5666|0.5573|0.7384|0.5759|0.5945|0.7245|0.7988|0.7477|0.7524|0.8731|0.8453|0.8174|0.966|1.042|1.2066|1.2874|1.4245|1.3888|1.5635|1.668|1.9613|2.1512|2.2941|2.4657|2.3927|2.7904|3.283|3.1256|3.5253|3.1499|3.848|4.3948|4.7863|5.6465|5.5688|4.5563|8.2524|7.9425|8.8388|8.0153|7.3438|7.7662|7.5222|7.5841|10.428|8.3254|8.549|7.207|9.2173|10.8587|10.1494|8.7021|10.0624|10.0772|10.4337|11.3301|14.0801|14.3347|15.9325|15.7594|17.6501|16.4271|16.1046|16.5723|17.1819|19.5845|19.8311|21.1816|22.3537|22.0573|23.3217|25.5624|27.1307|23.5232|23.9296|21.4974|17.55|16.8227|19.1703|20.9165|23.3832|24.8669|23.1198|25.3119|29.4192|32.388|33.0868|26.2092|29.4193|35.0466|32.6174|34.5637|35.0581|39.0017|39.7471|43.5506|48.5248|47.2364|49.6789|48.036|54.2803|53.8934|54.459|54.3485|59.3672|60.7854|64.8769|66.5576|66.2091|72.8841|72.0471|73.3694|79.525|84.0419|84.8589|93.5963|88.9849|114.0922|123.6803|125.1537|133.1624|120.2762|153.8448|187.5273|193.6363|196.4111|234.3851|266.1047|287.7916|256.8348|222.2327|226.6541|233.1643|221.6832|211.3675|218.5012|230.3465|248.918|249.315|277.6954|229.55|212.8|
2025-03-25 11:46:34|usa_0091|DHR|total_return_price|0|0.0534|0.0767|0.079|0.0836|0.1184|0.1231|0.1184|0.13|0.1417|0.1486|0.1579|0.1463|0.1951|0.2299|0.1974|0.2299|0.4343|0.4389|0.5898|0.3158|0.4319|0.6827|0.5945|0.5248|0.6038|0.6316|0.613|0.5666|0.5573|0.7384|0.5759|0.5945|0.7245|0.7988|0.7477|0.7524|0.8731|0.8453|0.8174|0.966|1.042|1.2066|1.2874|1.4245|1.3888|1.5635|1.668|1.9613|2.1512|2.2941|2.4657|2.3927|2.7904|3.283|3.1256|3.5253|3.1499|3.848|4.3948|4.7863|5.6465|5.5688|4.5563|8.2524|7.9425|8.8388|8.0153|7.3438|7.7662|7.5222|7.5841|10.428|8.3254|8.549|7.207|9.2173|10.8587|10.1494|8.7021|10.0624|10.0772|10.4337|11.3301|14.0801|14.3347|15.9325|15.7594|17.6501|16.4271|16.1046|16.5723|17.1819|19.5845|19.8311|21.1816|22.3537|22.0573|23.3217|25.5624|27.1307|23.5232|23.9296|21.4974|17.55|16.8227|19.1703|20.9165|23.3832|24.8669|23.1198|25.3119|29.4192|32.388|33.0868|26.2092|29.4193|35.0466|32.6174|34.5637|35.0581|39.0017|39.7471|43.5506|48.5248|47.2364|49.6789|48.036|54.2803|53.8934|54.459|54.3485|59.3672|60.7854|64.8769|66.5576|66.2091|72.8841|72.0471|73.3694|79.525|84.0419|84.8589|93.5963|88.9849|114.0922|123.6803|125.1537|133.1624|120.2762|153.8448|187.5273|193.6363|196.4111|234.3851|266.1047|287.7916|256.8348|222.2327|226.6541|233.1643|221.6832|211.3675|218.5012|230.3465|248.918|249.315|277.6954|229.55|212.8|
2025-03-25 11:46:39|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7055|5.8627|7.355|8.6196|8.3937|9.5353|9.7468|9.1585|9.2177|10.9688|12.657|15.4299|20.4043|21.7556|23.0578|32.9425|37.2622|32.2622|26.9771|26.3086|23.7937|18.5617|17.3301|17.3433|25.3767|29.8544|22.2926|30.9892|31.5966|31.3207|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.2258|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|660.86|
2025-03-25 11:46:39|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.7055|5.8627|7.355|8.6196|8.3937|9.5353|9.7468|9.1585|9.2177|10.9688|12.657|15.4299|20.4043|21.7556|23.0578|32.9425|37.2622|32.2622|26.9771|26.3086|23.7937|18.5617|17.3301|17.3433|25.3767|29.8544|22.2926|30.9892|31.5966|31.3207|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.2258|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|660.86|
2025-03-25 11:46:42|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712||
2025-03-25 11:46:45|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712||
2025-03-25 11:46:49|usa_0094|CAT|total_return_price|0|0.7429|0.8236|0.7604|0.8236|0.8933|0.6536|0.61|0.5403|0.5599|0.5774|0.6166|0.732|0.9229|0.8769|0.6712|0.7159|0.866|0.9653|1.3317|1.129|1.1429|1.249|1.0662|1.1874|1.0757|1.1034|1.1723|1.1237|1.1993|1.0429|0.8469|0.9565|0.9873|1.0314|0.9438|0.9404|1.0794|1.1676|1.1387|1.1782|1.306|1.662|1.7605|1.9907|2.5219|2.2503|2.4494|2.5083|2.5477|2.9758|2.6594|2.7849|3.2655|3.2875|3.7025|3.7364|4.0262|5.4512|5.5125|5.0048|5.7368|5.5579|4.7388|4.9539|5.0115|6.6099|6.1048|5.3055|4.5023|3.9303|3.9917|5.7234|5.451|6.235|5.6549|6.6951|7.3902|6.4441|4.9805|6.2304|6.8056|7.8028|9.767|11.8907|11.426|11.5844|11.8548|14.516|13.7325|14.4483|35.7919|35.3543|44.1218|45.9076|40.7341|38.1325|41.8863|49.1413|49.4286|45.9437|49.851|47.2199|38.3523|29.0348|18.3696|21.9869|34.5874|38.6795|42.9477|41.3041|54.4606|65.1865|77.863|74.7536|52.0677|64.2395|75.8651|60.7299|61.9313|65.2632|63.3415|60.4646|61.5578|67.4966|74.3417|81.778|74.9948|69.8431|61.5686|65.7945|51.1676|53.7976|61.3482|61.3555|72.5366|76.4496|77.1005|90.0608|105.2722|133.8124|125.7318|116.3246|131.5478|110.3175|118.3842|119.805|111.8865|131.8444|104.3238|114.7718|136.3353|167.3975|214.3774|202.1212|179.2466|194.1035|210.2158|169.4569|156.6242|230.2045|220.9519|238.8582|266.3329|289.9397|360.9931|329.3539|388.2963|361.435|341.67|
2025-03-25 11:46:49|usa_0094|CAT|total_return_price|0|0.7429|0.8236|0.7604|0.8236|0.8933|0.6536|0.61|0.5403|0.5599|0.5774|0.6166|0.732|0.9229|0.8769|0.6712|0.7159|0.866|0.9653|1.3317|1.129|1.1429|1.249|1.0662|1.1874|1.0757|1.1034|1.1723|1.1237|1.1993|1.0429|0.8469|0.9565|0.9873|1.0314|0.9438|0.9404|1.0794|1.1676|1.1387|1.1782|1.306|1.662|1.7605|1.9907|2.5219|2.2503|2.4494|2.5083|2.5477|2.9758|2.6594|2.7849|3.2655|3.2875|3.7025|3.7364|4.0262|5.4512|5.5125|5.0048|5.7368|5.5579|4.7388|4.9539|5.0115|6.6099|6.1048|5.3055|4.5023|3.9303|3.9917|5.7234|5.451|6.235|5.6549|6.6951|7.3902|6.4441|4.9805|6.2304|6.8056|7.8028|9.767|11.8907|11.426|11.5844|11.8548|14.516|13.7325|14.4483|35.7919|35.3543|44.1218|45.9076|40.7341|38.1325|41.8863|49.1413|49.4286|45.9437|49.851|47.2199|38.3523|29.0348|18.3696|21.9869|34.5874|38.6795|42.9477|41.3041|54.4606|65.1865|77.863|74.7536|52.0677|64.2395|75.8651|60.7299|61.9313|65.2632|63.3415|60.4646|61.5578|67.4966|74.3417|81.778|74.9948|69.8431|61.5686|65.7945|51.1676|53.7976|61.3482|61.3555|72.5366|76.4496|77.1005|90.0608|105.2722|133.8124|125.7318|116.3246|131.5478|110.3175|118.3842|119.805|111.8865|131.8444|104.3238|114.7718|136.3353|167.3975|214.3774|202.1212|179.2466|194.1035|210.2158|169.4569|156.6242|230.2045|220.9519|238.8582|266.3329|289.9397|360.9931|329.3539|388.2963|361.435|341.67|
2025-03-25 11:46:54|usa_0095|PNC|total_return_price|0|2.173|2.5169|2.7436|2.6811|2.3684|2.345|2.6811|2.8921|3.0719|3.7989|3.3142|4.419|5.5986|5.726|5.689|5.3832|6.0171|6.4384|6.1742|5.0417|5.3145|6.1329|6.0438|5.6214|5.8654|6.2962|6.9534|6.1731|5.9559|4.5732|3.4668|3.4507|5.3887|5.8767|6.7303|7.8871|8.3982|9.239|8.7469|9.9554|11.7776|11.6585|11.0441|10.5256|9.7687|10.7156|9.7085|8.036|9.4213|10.3362|11.08|12.9756|12.5232|12.259|13.913|15.858|17.0247|17.8792|21.1471|24.9099|26.3619|23.8222|20.0544|24.3606|25.2056|26.3313|24.2469|20.6513|21.1437|22.2079|31.0681|35.1901|32.8563|32.1377|28.1813|27.9109|30.7833|26.3842|21.4908|21.625|22.1077|25.7452|25.3402|29.4446|30.0942|29.0885|29.9305|32.0758|29.0059|30.9883|33.3141|35.8232|39.303|41.3119|42.9825|44.2785|43.358|43.4991|41.7523|40.6076|40.978|36.0445|47.6934|31.5857|19.1552|25.4613|31.9654|34.8045|39.4298|37.3746|34.3939|40.3071|41.8818|39.8576|32.4173|39.0617|43.9305|41.8923|43.5451|40.4889|46.4799|51.3025|51.2743|55.2479|62.3043|64.1469|61.9876|66.4643|68.3092|70.4592|66.0577|70.9861|63.361|61.3561|68.3727|89.3088|92.2315|96.2314|104.4768|112.4877|118.4911|106.3692|107.9689|93.3905|98.7583|111.3264|114.6055|131.5924|79.501|88.405|93.3863|127.9391|151.6963|166.0358|171.4211|176.7923|163.5265|141.0228|134.8213|143.9202|116.856|117.242|115.6631|147.8256|155.8531|151.4745|181.8137|191.2734|176.54|
2025-03-25 11:46:54|usa_0095|PNC|total_return_price|0|2.173|2.5169|2.7436|2.6811|2.3684|2.345|2.6811|2.8921|3.0719|3.7989|3.3142|4.419|5.5986|5.726|5.689|5.3832|6.0171|6.4384|6.1742|5.0417|5.3145|6.1329|6.0438|5.6214|5.8654|6.2962|6.9534|6.1731|5.9559|4.5732|3.4668|3.4507|5.3887|5.8767|6.7303|7.8871|8.3982|9.239|8.7469|9.9554|11.7776|11.6585|11.0441|10.5256|9.7687|10.7156|9.7085|8.036|9.4213|10.3362|11.08|12.9756|12.5232|12.259|13.913|15.858|17.0247|17.8792|21.1471|24.9099|26.3619|23.8222|20.0544|24.3606|25.2056|26.3313|24.2469|20.6513|21.1437|22.2079|31.0681|35.1901|32.8563|32.1377|28.1813|27.9109|30.7833|26.3842|21.4908|21.625|22.1077|25.7452|25.3402|29.4446|30.0942|29.0885|29.9305|32.0758|29.0059|30.9883|33.3141|35.8232|39.303|41.3119|42.9825|44.2785|43.358|43.4991|41.7523|40.6076|40.978|36.0445|47.6934|31.5857|19.1552|25.4613|31.9654|34.8045|39.4298|37.3746|34.3939|40.3071|41.8818|39.8576|32.4173|39.0617|43.9305|41.8923|43.5451|40.4889|46.4799|51.3025|51.2743|55.2479|62.3043|64.1469|61.9876|66.4643|68.3092|70.4592|66.0577|70.9861|63.361|61.3561|68.3727|89.3088|92.2315|96.2314|104.4768|112.4877|118.4911|106.3692|107.9689|93.3905|98.7583|111.3264|114.6055|131.5924|79.501|88.405|93.3863|127.9391|151.6963|166.0358|171.4211|176.7923|163.5265|141.0228|134.8213|143.9202|116.856|117.242|115.6631|147.8256|155.8531|151.4745|181.8137|191.2734|176.54|
2025-03-25 11:46:59|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0314|9.8536|12.1726|17.3176|13.9957|15.4974|13.4951|15.6372|15.3316|14.262|11.7763|14.2135|13.9464|14.6296|14.8916|17.1298|18.1441|18.377|19.469|21.4802|20.1708|23.7639|25.6704|25.9892|26.492|25.8887|29.3073|31.728|33.6849|34.5832|36.6417|34.0696|31.6199|30.4734|28.1642|17.9526|12.3642|16.5555|22.0611|19.8158|23.5599|21.5608|23.2098|25.8122|25.6169|24.1516|17.8537|18.3182|22.751|17.2849|20.6432|19.6672|23.2345|27.549|29.6736|33.1522|33.1187|34.6206|34.9819|34.5669|32.7529|35.4524|29.727|31.7669|28.8307|24.8787|29.3111|36.7479|35.139|36.1339|38.1363|39.3437|36.9548|35.5669|37.3369|32.3685|35.2629|40.0931|39.625|42.831|22.6019|31.0812|34.0437|40.5364|53.1797|53.0011|52.5163|56.6598|64.0829|58.5198|60.6051|67.3803|54.9257|52.0899|63.3905|63.8286|70.3188|69.8975|77.2414|82.2225|84.18|
2025-03-25 11:46:59|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0314|9.8536|12.1726|17.3176|13.9957|15.4974|13.4951|15.6372|15.3316|14.262|11.7763|14.2135|13.9464|14.6296|14.8916|17.1298|18.1441|18.377|19.469|21.4802|20.1708|23.7639|25.6704|25.9892|26.492|25.8887|29.3073|31.728|33.6849|34.5832|36.6417|34.0696|31.6199|30.4734|28.1642|17.9526|12.3642|16.5555|22.0611|19.8158|23.5599|21.5608|23.2098|25.8122|25.6169|24.1516|17.8537|18.3182|22.751|17.2849|20.6432|19.6672|23.2345|27.549|29.6736|33.1522|33.1187|34.6206|34.9819|34.5669|32.7529|35.4524|29.727|31.7669|28.8307|24.8787|29.3111|36.7479|35.139|36.1339|38.1363|39.3437|36.9548|35.5669|37.3369|32.3685|35.2629|40.0931|39.625|42.831|22.6019|31.0812|34.0437|40.5364|53.1797|53.0011|52.5163|56.6598|64.0829|58.5198|60.6051|67.3803|54.9257|52.0899|63.3905|63.8286|70.3188|69.8975|77.2414|82.2225|84.18|
2025-03-25 11:47:03|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139||
2025-03-25 11:47:03|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139||
2025-03-25 11:47:07|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|963.5|
2025-03-25 11:47:07|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|963.5|
2025-03-25 11:47:11|usa_0099|BK|total_return_price|0|0.7694|0.8284|0.8638|0.9162|0.8179|0.7549|0.9096|0.9935|1.0941|1.2768|1.1385|1.5092|1.9429|1.9026|1.7198|1.7767|1.9954|2.0265|1.9278|1.2246|1.5144|1.6945|1.7462|1.8561|2.2339|2.5|2.5221|2.105|1.8141|1.7156|0.9648|0.999|1.6929|1.6059|1.8113|1.8553|2.5253|2.471|2.7166|3.3531|3.6178|3.7419|3.5954|3.6501|3.2897|3.7601|3.8912|3.9505|4.4225|5.4109|6.2851|6.637|7.0682|7.0908|8.1977|9.4846|10.3923|12.3801|13.7292|16.6153|18.1297|17.5835|15.9279|23.5176|21.0771|21.5557|19.7496|23.7259|24.7589|27.813|33.6447|33.2357|29.7573|29.1123|21.3181|24.9787|25.8376|20.8553|17.8691|15.0111|12.9366|18.293|18.6345|21.3333|20.4026|19.2239|19.1546|22.0864|19.3506|19.3102|19.867|21.667|24.6824|22.1889|24.4589|27.4898|28.4663|29.2461|29.5471|32.8125|28.2331|25.7403|22.317|19.5543|19.7051|20.5183|20.3618|19.7093|21.8259|17.5018|18.5866|21.5591|21.3842|18.4251|13.4373|14.4812|17.6622|16.1553|16.7542|19.1365|20.9428|21.1013|22.8184|26.5346|26.9258|28.7415|29.8275|31.3909|31.2815|32.7562|30.6744|32.4243|29.111|30.8366|31.8059|37.9524|37.9928|41.2073|43.018|43.9016|42.1776|44.3344|42.1384|39.1399|42.1536|37.1183|38.2603|42.8805|28.8853|33.4377|29.9631|37.3459|41.9332|45.7215|46.5829|52.4904|45.1164|38.217|35.5971|42.4434|42.6917|42.201|40.8041|50.3021|56.1164|58.753|71.0282|76.4091|84.7|
2025-03-25 11:47:10|usa_0099|BK|total_return_price|0|0.7694|0.8284|0.8638|0.9162|0.8179|0.7549|0.9096|0.9935|1.0941|1.2768|1.1385|1.5092|1.9429|1.9026|1.7198|1.7767|1.9954|2.0265|1.9278|1.2246|1.5144|1.6945|1.7462|1.8561|2.2339|2.5|2.5221|2.105|1.8141|1.7156|0.9648|0.999|1.6929|1.6059|1.8113|1.8553|2.5253|2.471|2.7166|3.3531|3.6178|3.7419|3.5954|3.6501|3.2897|3.7601|3.8912|3.9505|4.4225|5.4109|6.2851|6.637|7.0682|7.0908|8.1977|9.4846|10.3923|12.3801|13.7292|16.6153|18.1297|17.5835|15.9279|23.5176|21.0771|21.5557|19.7496|23.7259|24.7589|27.813|33.6447|33.2357|29.7573|29.1123|21.3181|24.9787|25.8376|20.8553|17.8691|15.0111|12.9366|18.293|18.6345|21.3333|20.4026|19.2239|19.1546|22.0864|19.3506|19.3102|19.867|21.667|24.6824|22.1889|24.4589|27.4898|28.4663|29.2461|29.5471|32.8125|28.2331|25.7403|22.317|19.5543|19.7051|20.5183|20.3618|19.7093|21.8259|17.5018|18.5866|21.5591|21.3842|18.4251|13.4373|14.4812|17.6622|16.1553|16.7542|19.1365|20.9428|21.1013|22.8184|26.5346|26.9258|28.7415|29.8275|31.3909|31.2815|32.7562|30.6744|32.4243|29.111|30.8366|31.8059|37.9524|37.9928|41.2073|43.018|43.9016|42.1776|44.3344|42.1384|39.1399|42.1536|37.1183|38.2603|42.8805|28.8853|33.4377|29.9631|37.3459|41.9332|45.7215|46.5829|52.4904|45.1164|38.217|35.5971|42.4434|42.6917|42.201|40.8041|50.3021|56.1164|58.753|71.0282|76.4091|84.7|
2025-03-25 11:47:16|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|180.86|
2025-03-25 11:47:15|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|180.86|
2025-03-25 11:47:19|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.07|
2025-03-25 11:47:19|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.07|
2025-03-25 11:47:25|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:25|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:25|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|126.47|
2025-03-25 11:47:26|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|126.47|
2025-03-25 11:47:28|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:28|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:29|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|298.89|
2025-03-25 11:47:29|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|298.89|
2025-03-25 11:47:34|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2761|2.9088|4.3258|3.3463|3.4806|5.7007|6.2625|10.2055|8.7387|5.7056|10.2751|10.8966|10.5859|10.9165|12.6991|12.888|16.928|17.2487|7.1028|6.4813|10.0887|10.3944|14.7576|17.2785|21.3333|23.1507|27.8097|35.8821|34.2114|39.6088|32.2101|29.0378|37.2867|30.9173|36.9934|42.8357|40.6828|43.507|53.0437|60.6314|54.426|53.9487|57.5585|56.1365|67.4532|72.3658|77.7855|70.4068|75.7867|80.918|74.6431|78.6607|84.2793|89.0626|99.0368|113.2773|116.6684|146.3426|140.0179|151.6629|165.0382|155.8794|149.6541|181.2974|156.7545|189.7402|248.9097|215.556|232.9091|238.7763|293.4709|224.8044|169.1353|172.8446|164.352|167.037|189.611|233.0682|195.9655|279.5287|275.0147|246.9601|290.129|343.57||
2025-03-25 11:47:34|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2761|2.9088|4.3258|3.3463|3.4806|5.7007|6.2625|10.2055|8.7387|5.7056|10.2751|10.8966|10.5859|10.9165|12.6991|12.888|16.928|17.2487|7.1028|6.4813|10.0887|10.3944|14.7576|17.2785|21.3333|23.1507|27.8097|35.8821|34.2114|39.6088|32.2101|29.0378|37.2867|30.9173|36.9934|42.8357|40.6828|43.507|53.0437|60.6314|54.426|53.9487|57.5585|56.1365|67.4532|72.3658|77.7855|70.4068|75.7867|80.918|74.6431|78.6607|84.2793|89.0626|99.0368|113.2773|116.6684|146.3426|140.0179|151.6629|165.0382|155.8794|149.6541|181.2974|156.7545|189.7402|248.9097|215.556|232.9091|238.7763|293.4709|224.8044|169.1353|172.8446|164.352|167.037|189.611|233.0682|195.9655|279.5287|275.0147|246.9601|290.129|343.57||
2025-03-25 11:47:37|usa_0109|GD|total_return_price|0|1.0301|1.2861|1.2772|1.3844|1.0867|1.2504|1.429|1.6553|1.7386|1.7714|1.6583|1.6374|2.0354|1.8393|1.7242|1.6446|1.7531|1.6364|1.7127|1.2076|1.3223|1.3308|1.2766|1.2917|1.3902|1.5023|1.5079|1.1713|0.9864|0.8497|0.6341|0.6876|0.9278|1.1721|1.3085|1.5281|1.8523|2.0762|2.4761|3.0327|4.4164|4.9589|5.8986|5.9434|5.5042|5.3234|5.7475|5.7606|6.2744|5.9708|7.4448|8.0797|8.0446|8.5856|9.6011|9.9209|9.5373|10.6452|12.5031|12.4361|12.423|13.4612|14.6167|17.2333|18.8397|20.2689|18.4393|15.6396|14.8148|15.6375|18.8911|23.5565|19.0199|23.6894|26.9904|24.4165|28.9085|32.8277|25.1767|24.6664|17.1801|22.7494|24.6008|28.6013|28.3644|31.7677|32.6635|33.5817|34.4906|35.5518|38.8006|37.1386|41.8126|42.9315|47.1707|49.0868|50.5863|51.9837|56.3463|59.5687|55.9971|56.7889|49.8605|39.2149|28.501|38.5341|44.9414|47.6999|54.312|41.7179|44.7456|50.8886|55.2302|54.4464|41.5655|48.9237|54.4164|49.2756|49.7795|52.9463|53.8941|60.3588|67.9218|74.6456|85.59|92.1226|100.9908|109.923|108.9034|114.8281|111.7971|111.8677|107.5495|115.3128|128.4971|143.7011|156.4783|166.3337|173.3436|172.2323|187.7611|159.1293|175.6207|135.4763|146.7117|158.5346|160.2183|155.5203|117.3411|133.6447|124.6996|135.0848|165.9994|173.2408|181.5384|194.2181|225.9607|209.5832|200.982|236.3405|218.5464|207.2327|214.1521|253.1818|276.8938|285.7915|299.1619|262.0982|265.88|
2025-03-25 11:47:37|usa_0109|GD|total_return_price|0|1.0301|1.2861|1.2772|1.3844|1.0867|1.2504|1.429|1.6553|1.7386|1.7714|1.6583|1.6374|2.0354|1.8393|1.7242|1.6446|1.7531|1.6364|1.7127|1.2076|1.3223|1.3308|1.2766|1.2917|1.3902|1.5023|1.5079|1.1713|0.9864|0.8497|0.6341|0.6876|0.9278|1.1721|1.3085|1.5281|1.8523|2.0762|2.4761|3.0327|4.4164|4.9589|5.8986|5.9434|5.5042|5.3234|5.7475|5.7606|6.2744|5.9708|7.4448|8.0797|8.0446|8.5856|9.6011|9.9209|9.5373|10.6452|12.5031|12.4361|12.423|13.4612|14.6167|17.2333|18.8397|20.2689|18.4393|15.6396|14.8148|15.6375|18.8911|23.5565|19.0199|23.6894|26.9904|24.4165|28.9085|32.8277|25.1767|24.6664|17.1801|22.7494|24.6008|28.6013|28.3644|31.7677|32.6635|33.5817|34.4906|35.5518|38.8006|37.1386|41.8126|42.9315|47.1707|49.0868|50.5863|51.9837|56.3463|59.5687|55.9971|56.7889|49.8605|39.2149|28.501|38.5341|44.9414|47.6999|54.312|41.7179|44.7456|50.8886|55.2302|54.4464|41.5655|48.9237|54.4164|49.2756|49.7795|52.9463|53.8941|60.3588|67.9218|74.6456|85.59|92.1226|100.9908|109.923|108.9034|114.8281|111.7971|111.8677|107.5495|115.3128|128.4971|143.7011|156.4783|166.3337|173.3436|172.2323|187.7611|159.1293|175.6207|135.4763|146.7117|158.5346|160.2183|155.5203|117.3411|133.6447|124.6996|135.0848|165.9994|173.2408|181.5384|194.2181|225.9607|209.5832|200.982|236.3405|218.5464|207.2327|214.1521|253.1818|276.8938|285.7915|299.1619|262.0982|265.88|
2025-03-25 11:47:42|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|54.33|
2025-03-25 11:47:42|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|54.33|
2025-03-25 11:47:48|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:48|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:49|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|137.82|
2025-03-25 11:47:49|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|137.82|
2025-03-25 11:47:53|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1501|15.2548|18.874|19.2994|22.374|18.5425|17.9749|14.8057|23.1309|37.3689|31.5507|28.5234|28.6653|14.0015|15.6439|10.5125|7.1673|4.1626|2.6111|1.2034|2.6716|4.1777|6.698|7.6819|8.189|8.5901|11.5039|11.6175|13.9258|13.7972|15.9087|18.8831|20.5103|22.9474|23.5528|27.6246|28.2149|29.4789|31.7872|32.9528|32.2413|29.6756|31.9764|27.2235|22.1905|23.0306|23.8631|27.5489|32.703|32.2489|33.6793|38.7956|39.0832|39.2194|39.6054|40.7179|45.6875|47.9792|53.5709|54.8834|59.5916|59.3217|56.8245|57.7836|62.4517|64.0556|70.9547|74.1112|78.5416|74.8072|74.7998|70.9027|78.5424|82.9333|92.9462|93.1723|87.3583|100.4687|110.4797|114.6818|120.3054|122.5568|122.8933|124.54|136.334|169.8336|177.7764|193.1064|201.5918|191.0043|228.6845|214.8528|200.6196|213.6689|243.8617|240.7093|266.5957|228.9715|235.5953|197.9041|198.1654|191.1315|184.2519|156.2351|208.8089|191.118|191.2768|228.8472|183.41|212.8|
2025-03-25 11:47:53|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1501|15.2548|18.874|19.2994|22.374|18.5425|17.9749|14.8057|23.1309|37.3689|31.5507|28.5234|28.6653|14.0015|15.6439|10.5125|7.1673|4.1626|2.6111|1.2034|2.6716|4.1777|6.698|7.6819|8.189|8.5901|11.5039|11.6175|13.9258|13.7972|15.9087|18.8831|20.5103|22.9474|23.5528|27.6246|28.2149|29.4789|31.7872|32.9528|32.2413|29.6756|31.9764|27.2235|22.1905|23.0306|23.8631|27.5489|32.703|32.2489|33.6793|38.7956|39.0832|39.2194|39.6054|40.7179|45.6875|47.9792|53.5709|54.8834|59.5916|59.3217|56.8245|57.7836|62.4517|64.0556|70.9547|74.1112|78.5416|74.8072|74.7998|70.9027|78.5424|82.9333|92.9462|93.1723|87.3583|100.4687|110.4797|114.6818|120.3054|122.5568|122.8933|124.54|136.334|169.8336|177.7764|193.1064|201.5918|191.0043|228.6845|214.8528|200.6196|213.6689|243.8617|240.7093|266.5957|228.9715|235.5953|197.9041|198.1654|191.1315|184.2519|156.2351|208.8089|191.118|191.2768|228.8472|183.41|212.8|
2025-03-25 11:47:57|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|115.37|
2025-03-25 11:47:57|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|115.37|
2025-03-25 11:48:02|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|88.88|
2025-03-25 11:48:03|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|88.88|
2025-03-25 11:48:07|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|65.4||
2025-03-25 11:48:07|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|65.4||
2025-03-25 11:48:13|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.6|
2025-03-25 11:48:13|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.6|
2025-03-25 11:48:19|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|77.94|
2025-03-25 11:48:18|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|77.94|
2025-03-25 11:48:22|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|33.6|
2025-03-25 11:48:22|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|33.6|
2025-03-25 11:48:27|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-25 11:48:27|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-25 11:48:31|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7185|7.3551|10.4341|14.5556|17.5286|17.1333|12.3673|17.0215|22.157|21.523|27.1883|30.873|36.0788|37.7445|41.277|45.6245|52.6303|58.5287|63.9327|48.7462|52.4772|62.9129|49.2219|53.3868|52.7479|49.3787|49.2175|56.3193|58.6201|52.2393|65.7271|73.0379|69.1793|74.401|70.1395|54.5364|58.7226|61.1843|63.6329|68.1489|36.376|49.292|53.3087|68.9328|81.42|80.5958|76.2738|70.7833|85.0095|78.2679|63.7248|71.1824|80.3683|80.964|87.0793|89.0585|96.8628|91.348|90.8314|73.0645|71.96|
2025-03-25 11:48:32|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7185|7.3551|10.4341|14.5556|17.5286|17.1333|12.3673|17.0215|22.157|21.523|27.1883|30.873|36.0788|37.7445|41.277|45.6245|52.6303|58.5287|63.9327|48.7462|52.4772|62.9129|49.2219|53.3868|52.7479|49.3787|49.2175|56.3193|58.6201|52.2393|65.7271|73.0379|69.1793|74.401|70.1395|54.5364|58.7226|61.1843|63.6329|68.1489|36.376|49.292|53.3087|68.9328|81.42|80.5958|76.2738|70.7833|85.0095|78.2679|63.7248|71.1824|80.3683|80.964|87.0793|89.0585|96.8628|91.348|90.8314|73.0645|71.96|
2025-03-25 11:48:34|usa_0123|WMB|total_return_price|0|0.5697|0.6302|0.7002|0.7034|0.7129|0.6684|0.7702|0.7575|0.776|0.7483|0.7518|0.8034|0.646|0.6577|0.5289|0.6763|0.9438|1.0277|1.0634|0.7208|0.8616|0.9931|1.0478|0.9975|0.9988|1.2546|1.4171|1.3264|1.1233|1.0584|0.9334|0.9431|1.1734|1.1881|1.355|1.4721|1.3892|1.1446|1.4011|1.5902|1.975|2.263|2.6195|2.0502|2.0397|2.4552|2.5943|2.1933|2.7047|2.9392|3.3187|3.765|4.3624|4.3237|4.4934|5.0009|5.9951|5.9234|6.3854|7.798|8.8455|9.3869|8.0503|8.7937|11.2019|12.1148|10.7031|8.7914|12.6894|12.0943|12.31|11.6973|12.6054|10.3157|8.6069|8.1248|7.5813|1.9706|0.7467|0.8969|1.5264|2.6368|3.1488|3.2866|3.207|3.996|4.0633|5.4921|6.3624|6.4478|8.5376|7.9285|7.3541|8.0713|8.284|9.1008|9.9579|11.1069|12.0115|12.6622|11.7128|14.3658|8.4677|5.2351|4.1655|5.7596|6.645|7.8934|8.7012|6.9409|7.3179|9.5279|12.0794|11.8161|9.5998|13.1485|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|61.09|
2025-03-25 11:48:34|usa_0123|WMB|total_return_price|0|0.5697|0.6302|0.7002|0.7034|0.7129|0.6684|0.7702|0.7575|0.776|0.7483|0.7518|0.8034|0.646|0.6577|0.5289|0.6763|0.9438|1.0277|1.0634|0.7208|0.8616|0.9931|1.0478|0.9975|0.9988|1.2546|1.4171|1.3264|1.1233|1.0584|0.9334|0.9431|1.1734|1.1881|1.355|1.4721|1.3892|1.1446|1.4011|1.5902|1.975|2.263|2.6195|2.0502|2.0397|2.4552|2.5943|2.1933|2.7047|2.9392|3.3187|3.765|4.3624|4.3237|4.4934|5.0009|5.9951|5.9234|6.3854|7.798|8.8455|9.3869|8.0503|8.7937|11.2019|12.1148|10.7031|8.7914|12.6894|12.0943|12.31|11.6973|12.6054|10.3157|8.6069|8.1248|7.5813|1.9706|0.7467|0.8969|1.5264|2.6368|3.1488|3.2866|3.207|3.996|4.0633|5.4921|6.3624|6.4478|8.5376|7.9285|7.3541|8.0713|8.284|9.1008|9.9579|11.1069|12.0115|12.6622|11.7128|14.3658|8.4677|5.2351|4.1655|5.7596|6.645|7.8934|8.7012|6.9409|7.3179|9.5279|12.0794|11.8161|9.5998|13.1485|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|61.09|
2025-04-16 23:10:57|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|222.13|
2025-04-16 23:11:03|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|118.93|
2025-04-16 23:11:09|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|375.39|
2025-04-16 23:11:14|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|165.84|
2025-04-16 23:11:20|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-04-16 23:11:25|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949|71.79|
2025-04-16 23:11:30|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|200.15|
2025-04-16 23:11:36|usa_0007|JPM|total_return_price|0|2.5255|2.4911|2.1714|2.3094|2.3816|1.8895|2.4013|2.7162|2.9524|3.2476|2.6375|3.6238|4.4206|4.1995|3.6049|3.5612|3.7414|3.6469|3.369|1.9434|1.9972|2.9246|3.1213|3.0869|3.6773|3.7205|4.3171|3.2228|2.5856|2.8899|1.8105|1.2798|2.0981|2.608|3.1256|2.657|4.132|4.7222|4.189|4.9981|5.2672|5.3748|5.9611|5.3656|4.9151|5.2534|4.8358|5.0172|5.3405|6.6844|8.7041|8.4701|10.2514|10.349|11.8339|13.293|14.0503|14.6223|17.8907|16.6885|20.6729|23.2677|13.354|22.1818|25.5527|27.2996|23.9018|24.7723|27.9589|22.2724|22.489|22.2763|22.1738|22.2072|17.1311|18.4136|18.2296|17.5136|9.9124|12.747|12.774|18.6769|18.9473|20.4686|23.596|21.9842|22.7279|22.5057|20.1363|20.7614|20.1382|23.794|25.1761|25.6013|28.8583|29.8946|30.1564|30.4138|28.987|27.8385|27.6326|22.2538|30.6294|20.8393|17.782|22.8602|29.4108|28.0016|30.1075|24.6585|25.6702|28.6478|31.1688|27.8301|20.6007|22.9417|31.9535|24.9928|28.5515|31.2415|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|
2025-04-16 23:11:41|usa_0008|PG|total_return_price|0|1.3953|1.2661|1.2776|1.3063|1.1082|1.203|1.2833|1.3092|1.2747|1.292|1.2948|1.602|1.7077|1.8755|1.6|1.8206|2.211|2.3735|2.4638|2.0995|1.9311|1.9392|2.0207|2.2166|2.3787|2.8113|3.1345|3.6978|3.5893|4.6454|3.9053|4.6733|4.6214|4.225|4.6639|5.1898|5.6838|5.1416|5.5491|6.0597|5.6671|5.9424|5.4619|6.5932|6.2224|6.2441|7.0205|7.3416|7.8895|8.5618|9.2261|9.9956|10.2531|11.0162|11.9161|13.2155|14.1479|17.4806|17.1517|19.8912|21.095|22.837|17.8484|23.056|24.8116|22.679|23.908|28.0327|14.4322|14.758|17.3777|20.443|16.3961|16.8142|19.2896|21.0849|24.1218|24.3118|24.4575|23.6233|24.5954|24.7441|25.8868|27.9888|29.5261|30.8633|30.7595|31.4535|30.4015|30.4148|34.4595|33.7144|33.7298|32.7223|36.6809|38.2265|37.7463|36.7709|42.5068|44.5884|42.7687|37.3293|43.048|38.4308|29.4791|32.2658|36.8645|38.8836|40.8681|39.041|39.3399|42.5243|41.0214|42.6844|42.77|45.5279|46.2354|42.4918|48.5355|47.8969|54.8072|55.1594|54.5617|59.2217|59.0756|58.0623|62.3611|68.3546|61.9254|59.6047|55.2539|61.5394|64.3427|66.7293|71.2868|67.2984|72.4863|70.8461|74.5395|75.8406|65.9388|65.525|70.4991|78.548|89.6169|95.1067|108.5816|109.7319|97.2155|106.3777|124.4351|125.2608|122.656|122.9848|128.2249|150.9659|141.7784|134.167|118.5659|143.3459|141.5142|145.3209|140.5695|142.1159|158.345|161.9895|171.145|166.6344|170.42|
2025-04-16 23:11:47|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|222.13|
2025-04-16 23:11:47|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985|25.34|
2025-04-16 23:11:52|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|118.93|
2025-04-16 23:11:52|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|167.29|
2025-04-16 23:11:58|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|375.39|
2025-04-16 23:11:58|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|
2025-04-16 23:12:03|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|165.84|
2025-04-16 23:12:03|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|
2025-04-16 23:12:08|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-04-16 23:12:09|usa_0013|T|total_return_price|0||||||0.3118|0.3317|0.3631|0.3837|0.4312|0.4004|0.4389|0.488|0.5886|0.5817|0.628|0.6677|0.6782|0.7808|0.6225|0.6714|0.751|0.7814|0.7976|0.9049|1.0485|1.1891|1.3558|1.2157|1.1778|1.1648|1.2662|1.2905|1.2512|1.3298|1.5641|1.412|1.5234|1.7375|1.9041|2.0369|2.0469|2.3005|2.2459|2.2117|2.4142|2.3874|2.2969|2.4206|2.7813|3.2504|3.4174|3.1707|3.0018|2.9677|3.2362|3.3468|3.9445|3.9544|4.7582|5.6796|5.2767|5.8998|7.1766|6.3524|7.8582|7.0052|6.688|5.8209|6.1245|6.9937|6.7395|6.3418|5.7362|6.8031|5.6976|5.4927|4.5179|3.0113|4.1318|3.0939|4.0215|3.5708|4.2785|4.0898|4.1086|4.4734|4.5111|4.2178|4.3045|4.4228|4.6008|5.1712|5.4219|6.4313|7.1578|8.0055|8.528|8.7955|8.7374|8.1564|7.2735|6.1271|6.3859|5.757|5.7931|6.4431|6.8229|6.4154|6.1355|7.4233|7.7731|8.2554|8.6314|7.981|8.6361|9.0932|10.5785|11.3689|10.3227|11.4277|11.2016|10.8828|11.5159|11.6903|11.9929|12.158|11.7922|11.6786|12.9484|12.0871|13.0092|15.0862|16.9168|16.1356|17.1722|17.0359|15.7154|16.5979|16.7503|15.6295|14.3442|15.3113|13.271|14.9043|16.2654|18.7369|19.7062|14.9608|15.8788|15.3219|15.8351|17.0595|16.5894|15.9489|14.9019|14.7022|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|
2025-04-16 23:12:12|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949|71.79|
2025-04-16 23:12:14|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|
2025-04-16 23:12:18|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|200.15|
2025-04-16 23:12:20|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|41.73|
2025-04-16 23:12:23|usa_0007|JPM|total_return_price|0|2.5255|2.4911|2.1714|2.3094|2.3816|1.8895|2.4013|2.7162|2.9524|3.2476|2.6375|3.6238|4.4206|4.1995|3.6049|3.5612|3.7414|3.6469|3.369|1.9434|1.9972|2.9246|3.1213|3.0869|3.6773|3.7205|4.3171|3.2228|2.5856|2.8899|1.8105|1.2798|2.0981|2.608|3.1256|2.657|4.132|4.7222|4.189|4.9981|5.2672|5.3748|5.9611|5.3656|4.9151|5.2534|4.8358|5.0172|5.3405|6.6844|8.7041|8.4701|10.2514|10.349|11.8339|13.293|14.0503|14.6223|17.8907|16.6885|20.6729|23.2677|13.354|22.1818|25.5527|27.2996|23.9018|24.7723|27.9589|22.2724|22.489|22.2763|22.1738|22.2072|17.1311|18.4136|18.2296|17.5136|9.9124|12.747|12.774|18.6769|18.9473|20.4686|23.596|21.9842|22.7279|22.5057|20.1363|20.7614|20.1382|23.794|25.1761|25.6013|28.8583|29.8946|30.1564|30.4138|28.987|27.8385|27.6326|22.2538|30.6294|20.8393|17.782|22.8602|29.4108|28.0016|30.1075|24.6585|25.6702|28.6478|31.1688|27.8301|20.6007|22.9417|31.9535|24.9928|28.5515|31.2415|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|
2025-04-16 23:12:28|usa_0008|PG|total_return_price|0|1.3953|1.2661|1.2776|1.3063|1.1082|1.203|1.2833|1.3092|1.2747|1.292|1.2948|1.602|1.7077|1.8755|1.6|1.8206|2.211|2.3735|2.4638|2.0995|1.9311|1.9392|2.0207|2.2166|2.3787|2.8113|3.1345|3.6978|3.5893|4.6454|3.9053|4.6733|4.6214|4.225|4.6639|5.1898|5.6838|5.1416|5.5491|6.0597|5.6671|5.9424|5.4619|6.5932|6.2224|6.2441|7.0205|7.3416|7.8895|8.5618|9.2261|9.9956|10.2531|11.0162|11.9161|13.2155|14.1479|17.4806|17.1517|19.8912|21.095|22.837|17.8484|23.056|24.8116|22.679|23.908|28.0327|14.4322|14.758|17.3777|20.443|16.3961|16.8142|19.2896|21.0849|24.1218|24.3118|24.4575|23.6233|24.5954|24.7441|25.8868|27.9888|29.5261|30.8633|30.7595|31.4535|30.4015|30.4148|34.4595|33.7144|33.7298|32.7223|36.6809|38.2265|37.7463|36.7709|42.5068|44.5884|42.7687|37.3293|43.048|38.4308|29.4791|32.2658|36.8645|38.8836|40.8681|39.041|39.3399|42.5243|41.0214|42.6844|42.77|45.5279|46.2354|42.4918|48.5355|47.8969|54.8072|55.1594|54.5617|59.2217|59.0756|58.0623|62.3611|68.3546|61.9254|59.6047|55.2539|61.5394|64.3427|66.7293|71.2868|67.2984|72.4863|70.8461|74.5395|75.8406|65.9388|65.525|70.4991|78.548|89.6169|95.1067|108.5816|109.7319|97.2155|106.3777|124.4351|125.2608|122.656|122.9848|128.2249|150.9659|141.7784|134.167|118.5659|143.3459|141.5142|145.3209|140.5695|142.1159|158.345|161.9895|171.145|166.6344|170.42|
2025-04-16 23:12:27|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|
2025-04-16 23:12:33|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:12:33|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985|25.34|
2025-04-16 23:12:34|usa_0018|C|total_return_price|0|||||||||||||||9.0874|8.3377|10.1801|10.6003|13.0082|9.1437|10.5862|11.2852|9.619|8.9771|8.9517|9.242|11.6093|11.8866|11.4867|14.2737|8.6015|9.6495|12.9202|11.7951|15.1514|16.8646|17.2913|16.5721|18.9849|21.0907|30.298|34.691|42.0998|34.3734|31.2614|28.7056|29.3914|29.0628|34.8621|47.2405|57.9562|55.2722|65.9747|68.4597|75.2044|114.2565|120.3505|134.3376|149.5175|141.4184|159.2263|167.7078|104.6294|139.8867|181.1128|202.5939|188.2201|238.3318|255.1328|259.8288|311.7589|295.2587|260.7401|307.1527|236.168|295.4027|290.7643|228.4621|175.7536|209.61|206.3632|257.6946|276.1482|296.716|318.6213|289.6302|276.6831|304.9192|286.9555|297.9791|296.3401|319.0172|313.7902|323.8907|336.8103|381.4308|355.0514|358.2685|329.7984|210.757|155.1234|122.9325|153.0418|50.6971|19.1608|22.4931|36.6555|25.0681|30.6724|28.4761|29.6122|35.8224|33.4746|31.5436|19.4092|19.9425|27.7131|20.7893|24.8259|30.0237|33.5836|36.423|36.8401|39.582|36.1638|35.7914|39.386|41.1344|39.1738|42.0421|37.7893|39.4554|31.8705|32.3933|36.2227|45.7301|46.162|51.7478|56.5426|58.0895|52.9088|52.7024|56.8545|41.5419|49.9983|56.6364|56.2881|65.5617|34.7949|42.6613|36.3552|52.6431|62.6408|61.3424|61.3026|53.1333|47.3533|41.2024|37.7003|41.3947|43.3372|43.0181|38.8762|49.2526|61.1287|61.8743|61.623|69.9059|70.99|
2025-04-16 23:12:39|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|167.29|
2025-04-16 23:12:40|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382|345.945|
2025-04-16 23:12:44|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|
2025-04-16 23:12:46|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|
2025-04-16 23:12:50|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|
2025-04-16 23:12:51|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|
2025-04-16 23:12:56|usa_0013|T|total_return_price|0||||||0.3118|0.3317|0.3631|0.3837|0.4312|0.4004|0.4389|0.488|0.5886|0.5817|0.628|0.6677|0.6782|0.7808|0.6225|0.6714|0.751|0.7814|0.7976|0.9049|1.0485|1.1891|1.3558|1.2157|1.1778|1.1648|1.2662|1.2905|1.2512|1.3298|1.5641|1.412|1.5234|1.7375|1.9041|2.0369|2.0469|2.3005|2.2459|2.2117|2.4142|2.3874|2.2969|2.4206|2.7813|3.2504|3.4174|3.1707|3.0018|2.9677|3.2362|3.3468|3.9445|3.9544|4.7582|5.6796|5.2767|5.8998|7.1766|6.3524|7.8582|7.0052|6.688|5.8209|6.1245|6.9937|6.7395|6.3418|5.7362|6.8031|5.6976|5.4927|4.5179|3.0113|4.1318|3.0939|4.0215|3.5708|4.2785|4.0898|4.1086|4.4734|4.5111|4.2178|4.3045|4.4228|4.6008|5.1712|5.4219|6.4313|7.1578|8.0055|8.528|8.7955|8.7374|8.1564|7.2735|6.1271|6.3859|5.757|5.7931|6.4431|6.8229|6.4154|6.1355|7.4233|7.7731|8.2554|8.6314|7.981|8.6361|9.0932|10.5785|11.3689|10.3227|11.4277|11.2016|10.8828|11.5159|11.6903|11.9929|12.158|11.7922|11.6786|12.9484|12.0871|13.0092|15.0862|16.9168|16.1356|17.1722|17.0359|15.7154|16.5979|16.7503|15.6295|14.3442|15.3113|13.271|14.9043|16.2654|18.7369|19.7062|14.9608|15.8788|15.3219|15.8351|17.0595|16.5894|15.9489|14.9019|14.7022|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|
2025-04-16 23:12:57|usa_0022|CMCSA|total_return_price|0|0.1915|0.2405|0.2099|0.2283|0.1792|0.2206|0.259|0.2928|0.3694|0.4478|0.4095|0.4892|0.5635|0.6102|0.5571|0.5637|0.7195|0.7738|0.811|0.8114|0.825|0.8231|0.7867|0.8309|1.0486|1.1796|1.3543|1.25|0.9996|1.0103|0.7029|0.986|1.1942|1.083|1.2075|1.266|1.0881|1.3264|1.2145|1.4726|1.7785|1.6757|2.3725|2.7744|2.0762|2.0646|1.7516|1.7682|1.7925|2.098|2.2953|2.0381|2.0112|2.1298|1.7873|2.0488|1.906|2.4402|2.9865|3.718|4.0486|4.6395|5.442|6.704|7.1806|8.3628|8.4358|11.1796|9.6034|9.0779|9.5012|9.6471|9.618|10.0295|8.3015|8.4066|7.8111|5.6511|4.9809|5.504|6.6762|7.0475|7.197|7.657|6.7159|6.5618|6.5945|7.7714|7.8882|7.1619|6.8607|6.0527|6.1088|7.6453|8.6168|9.8847|9.0896|9.8497|8.4696|6.396|6.7967|6.6667|6.9222|5.9727|4.8431|5.1583|6.051|6.0707|6.8182|6.3213|6.6149|8.081|9.1318|9.4027|7.7973|8.9271|11.2991|12.1663|13.6029|14.3454|16.1194|16.1059|17.5622|20.3052|19.6422|21.159|21.2867|22.9609|22.5402|24.1034|22.7968|22.7132|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|
2025-04-16 23:13:03|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|
2025-04-16 23:13:01|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|
2025-04-16 23:13:06|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|
2025-04-16 23:13:07|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|41.73|
2025-04-16 23:13:10|usa_0025|IBM|total_return_price|0|9.8574|11.6496|12.291|11.8192|11.0316|10.2449|12.0372|11.9277|12.3036|11.9887|12.0003|15.0646|14.6771|14.1927|13.0302|11.6254|14.5444|15.7428|14.6044|11.1895|10.4261|12.3394|11.1769|11.8066|10.5714|10.8378|10.6975|9.3289|10.6493|11.9234|10.9161|11.7274|11.9315|10.2967|11.119|9.6691|9.1935|10.9171|9.128|5.7978|5.9178|5.8068|4.967|6.7148|6.5218|7.0298|8.382|8.878|9.9538|11.6657|11.5098|11.1581|13.614|12.1551|15.3509|18.7108|16.9907|22.3989|26.3567|26.0668|25.9321|28.7142|32.1931|46.261|44.5311|64.9805|60.8922|54.3619|59.7158|55.3333|56.9474|43.032|48.7474|57.5954|46.6046|61.5374|52.9789|36.7499|29.8282|39.7177|40.2725|42.44|45.5303|47.8591|47.5022|45.6861|44.5311|51.2989|47.6429|38.7885|42.0363|43.1771|43.4277|40.5988|43.4773|51.715|50.3278|56.4144|63.3645|58.3532|62.391|64.4905|63.8842|46.2256|53.5072|57.9668|66.7089|73.3333|72.1714|69.8433|76.2488|83.7931|93.4739|98.7745|101.1246|106.7624|121.6158|114.4753|121.9413|113.0879|126.4588|113.8341|110.8533|112.8871|116.4832|110.3322|116.2257|98.9036|99.6346|101.7397|91.4278|87.6065|97.3952|98.5494|104.0307|109.6928|115.9886|103.4617|98.6077|105.3185|106.3624|97.9194|107.1321|81.5608|102.422|101.2882|108.0702|100.7896|84.2833|92.9903|94.9099|99.6178|106.8673|118.8708|113.9562|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752|248.66|
2025-04-16 23:13:13|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|
2025-04-16 23:13:18|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:13:15|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|149.94|
2025-04-16 23:13:19|usa_0018|C|total_return_price|0|||||||||||||||9.0874|8.3377|10.1801|10.6003|13.0082|9.1437|10.5862|11.2852|9.619|8.9771|8.9517|9.242|11.6093|11.8866|11.4867|14.2737|8.6015|9.6495|12.9202|11.7951|15.1514|16.8646|17.2913|16.5721|18.9849|21.0907|30.298|34.691|42.0998|34.3734|31.2614|28.7056|29.3914|29.0628|34.8621|47.2405|57.9562|55.2722|65.9747|68.4597|75.2044|114.2565|120.3505|134.3376|149.5175|141.4184|159.2263|167.7078|104.6294|139.8867|181.1128|202.5939|188.2201|238.3318|255.1328|259.8288|311.7589|295.2587|260.7401|307.1527|236.168|295.4027|290.7643|228.4621|175.7536|209.61|206.3632|257.6946|276.1482|296.716|318.6213|289.6302|276.6831|304.9192|286.9555|297.9791|296.3401|319.0172|313.7902|323.8907|336.8103|381.4308|355.0514|358.2685|329.7984|210.757|155.1234|122.9325|153.0418|50.6971|19.1608|22.4931|36.6555|25.0681|30.6724|28.4761|29.6122|35.8224|33.4746|31.5436|19.4092|19.9425|27.7131|20.7893|24.8259|30.0237|33.5836|36.423|36.8401|39.582|36.1638|35.7914|39.386|41.1344|39.1738|42.0421|37.7893|39.4554|31.8705|32.3933|36.2227|45.7301|46.162|51.7478|56.5426|58.0895|52.9088|52.7024|56.8545|41.5419|49.9983|56.6364|56.2881|65.5617|34.7949|42.6613|36.3552|52.6431|62.6408|61.3424|61.3026|53.1333|47.3533|41.2024|37.7003|41.3947|43.3372|43.0181|38.8762|49.2526|61.1287|61.8743|61.623|69.9059|70.99|
2025-04-16 23:13:21|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-04-16 23:13:25|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382|345.945|
2025-04-16 23:13:25|usa_0028|ORCL|total_return_price|2||||||||||||0.0513|0.0581|0.0408|0.0531|0.0951|0.1347|0.1322|0.1075|0.1494|0.1655|0.1828|0.1704|0.2223|0.3013|0.3705|0.4742|0.4421|0.3903|0.2297|0.1557|0.1779|0.1482|0.2223|0.2667|0.3953|0.294|0.3458|0.4397|0.6471|0.825|1.0176|1.2498|1.3041|1.3535|1.687|1.6301|1.8606|2.0599|2.3785|2.6897|3.0824|2.9454|3.1343|4.3569|3.49|4.1791|5.0849|4.443|3.2843|3.151|2.6592|4.5681|7.4523|4.964|7.3272|13.5792|29.7091|28.7838|36.3862|21.2065|15.2047|12.2438|9.771|11.2274|13.3001|6.3379|7.6744|9.723|9.5709|10.4112|10.2672|9.619|10.2992|9.1228|7.9784|10.1951|10.3632|10.2431|10.3952|10.0831|9.939|11.3795|12.5318|15.2447|13.148|15.5088|16.229|16.149|15.0446|18.2776|17.5494|12.876|12.4358|15.7175|17.5978|17.8015|19.9136|18.2682|17.7193|21.9776|26.7785|27.9028|22.9287|25.6591|23.9979|21.7575|26.0691|26.5535|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656||
2025-04-16 23:13:30|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0531|0.0543|0.0583|0.0675|0.1338|0.136|0.1795|0.2229|0.3435|0.3338|0.4881|0.5487|0.8093|0.7544|0.9488|0.9373|1.3259|1.1088|0.7681|1.1021|1.2213|1.4585|2.0391|2.8347|3.045|3.7948|3.7856|4.5263|5.1024|3.7856|5.8202|6.0008|6.9198|8.0376|10.5065|10.3796|18.3624|18.7739|20.4507|24.3597|36.2104|45.2219|43.0822|35.4698|24.6478|11.1791|12.6539|11.1331|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|55.7401|
2025-04-16 23:13:30|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|
2025-04-16 23:13:36|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|342.85|
2025-04-16 23:13:36|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|
2025-04-16 23:13:39|usa_0031|WMT|total_return_price|1|0.1909|0.2525|0.2417|0.2186|0.2186|0.251|0.2602|0.2806|0.2895|0.3061|0.3267|0.3984|0.5028|0.5778|0.5581|0.6037|0.7056|0.9293|0.6897|0.6844|0.6947|0.8241|0.7875|0.8483|0.9063|1.0904|1.0476|1.0773|1.2561|1.5902|1.3576|1.6767|2.0601|2.425|2.3571|2.748|2.6678|2.8556|3.1141|3.3342|2.7417|2.604|2.71|2.7259|2.6012|2.5801|2.4295|2.3693|2.4648|2.7686|2.2532|2.1274|2.4984|2.5166|2.7842|2.5007|2.9815|3.9724|3.7212|4.2314|5.3737|6.7179|7.3523|9.1731|9.8233|9.0331|12.1328|11.7268|11.8756|11.7946|9.7524|12.2233|11.1507|12.0645|11.1105|12.9042|12.104|10.6703|11.6345|10.4005|12.2755|12.2061|12.8901|11.7956|12.5285|11.6508|11.8935|11.5864|10.4541|10.9792|10.5587|10.3221|10.1176|10.0335|11.1531|10.833|10.9374|10.5364|10.4191|11.7462|13.486|13.6923|13.0884|11.0981|11.9375|11.8779|11.8951|12.8573|12.9805|12.4595|13.2616|13.8026|13.6291|13.1528|14.2559|15.5184|14.9984|19.0782|19.3333|18.1266|20.27|20.4493|20.2594|19.8277|21.2998|19.7835|20.6418|23.1276|21.3691|19.8316|15.8782|18.5623|18.8434|20.7129|20.0116|19.2107|21.7992|23.3491|25.6461|31.4773|26.2766|26.6723|30.1494|28.9687|31.2551|33.7248|36.0033|35.3104|37.6537|40.2618|43.3485|44.0526|44.0539|45.0614|47.4069|44.5365|48.9235|42.3807|45.879|46.5502|49.0477|52.1332|53.4804|54.2834|58.6868|68.1074|81.5453|97.8912|91.185|
2025-04-16 23:13:41|usa_0022|CMCSA|total_return_price|0|0.1915|0.2405|0.2099|0.2283|0.1792|0.2206|0.259|0.2928|0.3694|0.4478|0.4095|0.4892|0.5635|0.6102|0.5571|0.5637|0.7195|0.7738|0.811|0.8114|0.825|0.8231|0.7867|0.8309|1.0486|1.1796|1.3543|1.25|0.9996|1.0103|0.7029|0.986|1.1942|1.083|1.2075|1.266|1.0881|1.3264|1.2145|1.4726|1.7785|1.6757|2.3725|2.7744|2.0762|2.0646|1.7516|1.7682|1.7925|2.098|2.2953|2.0381|2.0112|2.1298|1.7873|2.0488|1.906|2.4402|2.9865|3.718|4.0486|4.6395|5.442|6.704|7.1806|8.3628|8.4358|11.1796|9.6034|9.0779|9.5012|9.6471|9.618|10.0295|8.3015|8.4066|7.8111|5.6511|4.9809|5.504|6.6762|7.0475|7.197|7.657|6.7159|6.5618|6.5945|7.7714|7.8882|7.1619|6.8607|6.0527|6.1088|7.6453|8.6168|9.8847|9.0896|9.8497|8.4696|6.396|6.7967|6.6667|6.9222|5.9727|4.8431|5.1583|6.051|6.0707|6.8182|6.3213|6.6149|8.081|9.1318|9.4027|7.7973|8.9271|11.2991|12.1663|13.6029|14.3454|16.1194|16.1059|17.5622|20.3052|19.6422|21.159|21.2867|22.9609|22.5402|24.1034|22.7968|22.7132|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|
2025-04-16 23:13:45|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|
2025-04-16 23:13:46|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|
2025-04-16 23:13:49|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|
2025-04-16 23:13:48|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|311.55|
2025-04-16 23:13:53|usa_0025|IBM|total_return_price|0|9.8574|11.6496|12.291|11.8192|11.0316|10.2449|12.0372|11.9277|12.3036|11.9887|12.0003|15.0646|14.6771|14.1927|13.0302|11.6254|14.5444|15.7428|14.6044|11.1895|10.4261|12.3394|11.1769|11.8066|10.5714|10.8378|10.6975|9.3289|10.6493|11.9234|10.9161|11.7274|11.9315|10.2967|11.119|9.6691|9.1935|10.9171|9.128|5.7978|5.9178|5.8068|4.967|6.7148|6.5218|7.0298|8.382|8.878|9.9538|11.6657|11.5098|11.1581|13.614|12.1551|15.3509|18.7108|16.9907|22.3989|26.3567|26.0668|25.9321|28.7142|32.1931|46.261|44.5311|64.9805|60.8922|54.3619|59.7158|55.3333|56.9474|43.032|48.7474|57.5954|46.6046|61.5374|52.9789|36.7499|29.8282|39.7177|40.2725|42.44|45.5303|47.8591|47.5022|45.6861|44.5311|51.2989|47.6429|38.7885|42.0363|43.1771|43.4277|40.5988|43.4773|51.715|50.3278|56.4144|63.3645|58.3532|62.391|64.4905|63.8842|46.2256|53.5072|57.9668|66.7089|73.3333|72.1714|69.8433|76.2488|83.7931|93.4739|98.7745|101.1246|106.7624|121.6158|114.4753|121.9413|113.0879|126.4588|113.8341|110.8533|112.8871|116.4832|110.3322|116.2257|98.9036|99.6346|101.7397|91.4278|87.6065|97.3952|98.5494|104.0307|109.6928|115.9886|103.4617|98.6077|105.3185|106.3624|97.9194|107.1321|81.5608|102.422|101.2882|108.0702|100.7896|84.2833|92.9903|94.9099|99.6178|106.8673|118.8708|113.9562|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752|248.66|
2025-04-16 23:13:53|usa_0034|CVS|total_return_price|0|2.3121|2.6099|2.1915|1.9787|2|2.0355|2.1773|2.1135|2.5177|2.7234|2.4042|2.8652|3.5879|4.085|3.3579|3.1469|4.2716|4.3358|4.4266|3.1754|3.9224|4.1824|4.1845|4.6014|5.1473|5.5816|6.3177|5.6894|6.0895|6.7827|4.9843|5.5296|7.0235|6.4866|6.3497|6.0436|6.7435|6.277|7.0226|7.4428|6.7902|6.6345|6.3142|5.8798|5.5706|5.7163|5.3074|4.6465|5.6729|5.272|5.369|4.8381|5.7604|6.4759|7.0753|6.6596|7.4436|8.2892|9.2185|10.4038|12.281|12.6864|14.2931|17.9657|15.5142|16.7436|13.3816|13.1126|12.3528|13.1718|15.2712|19.7887|19.3308|12.77|10.9994|9.824|11.4174|10.1939|8.4636|8.3539|7.9973|9.4218|10.4617|12.1864|11.9314|14.2392|14.287|15.3073|17.899|19.804|19.7864|18.0457|20.4315|21.0264|22.0262|21.2229|23.4758|25.1074|27.3433|27.4676|28.0381|27.4285|23.3735|20.0062|19.1919|22.3062|25.0729|22.642|25.7662|20.7124|22.2959|24.7047|24.472|26.891|24.1171|29.3839|32.4027|33.9251|35.2699|35.342|40.3699|42.1444|41.9824|53.1481|55.8171|56.4072|59.7789|72.5812|78.0579|79.5956|73.4523|74.687|79.5957|73.7677|68.869|61.37|61.4202|63.3586|64.4523|57.8398|49.939|52.0521|64.1594|53.7701|44.5958|45.4911|53.1262|63.0508|50.6939|55.9775|50.7098|59.8094|66.3185|74.0386|75.7547|92.6262|91.3611|84.0767|87.0388|85.5626|68.6992|64.4356|65.6124|74.8385|76.2834|57.0322|61.4066|44.3267|67.75|
2025-04-16 23:13:59|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|149.94|
2025-04-16 23:14:00|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|
2025-04-16 23:14:05|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-04-16 23:14:06|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4765|0.4428|0.3753|0.3466|0.4668|0.9433|1.1165|1.593|1.0203|0.9644|0.6298|0.9962|0.9447|1.2891|1.3631|1.8059|1.6925|1.6335|2.0913|1.6729|1.5697|2.2192|2.0027|2.5093|1.9878|2.1058|2.2117|1.887|2.0393|4.8958|11.2968|14.8936|55.462|47.0166|18.8935|22.4361|25.881|17.8323|18.4149|14.97|15.9021|11.8525|8.6564|8.6973|11.4589|11.3526|11.3515|13.1846|17.0902|21.0311|23.1883|24.8545|27.0371|23.4052|21.1435|28.7273|27.7104|32.6165|25.8923|23.5639|24.576|27.8261|28.392|27.7552|25.9362|27.1108|29.4355|28.5923|23.9556|26.1361|30.4809|30.4426|31.4274|28.6324|22.5294|31.1179|34.258|38.0787|39.5911|34.0547|38.4539|48.0106|39.4465|44.4395|44.1793|47.9842|44.0335|48.78|54.0584|57.6829|58.2356|55.2824|55.2783|51.8678|47.1735|40.8109|38.3412|39.5953|41.8749|54|51.8006|45.9818|44.7179|42.4457|52.8606|46.1441|47.2237|61.1635|48.8492|49.5214|66.6583|67.373|78.5319|60.693|82.4635|106.9651|139.0668|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|153.61|
2025-04-16 23:14:09|usa_0028|ORCL|total_return_price|2||||||||||||0.0513|0.0581|0.0408|0.0531|0.0951|0.1347|0.1322|0.1075|0.1494|0.1655|0.1828|0.1704|0.2223|0.3013|0.3705|0.4742|0.4421|0.3903|0.2297|0.1557|0.1779|0.1482|0.2223|0.2667|0.3953|0.294|0.3458|0.4397|0.6471|0.825|1.0176|1.2498|1.3041|1.3535|1.687|1.6301|1.8606|2.0599|2.3785|2.6897|3.0824|2.9454|3.1343|4.3569|3.49|4.1791|5.0849|4.443|3.2843|3.151|2.6592|4.5681|7.4523|4.964|7.3272|13.5792|29.7091|28.7838|36.3862|21.2065|15.2047|12.2438|9.771|11.2274|13.3001|6.3379|7.6744|9.723|9.5709|10.4112|10.2672|9.619|10.2992|9.1228|7.9784|10.1951|10.3632|10.2431|10.3952|10.0831|9.939|11.3795|12.5318|15.2447|13.148|15.5088|16.229|16.149|15.0446|18.2776|17.5494|12.876|12.4358|15.7175|17.5978|17.8015|19.9136|18.2682|17.7193|21.9776|26.7785|27.9028|22.9287|25.6591|23.9979|21.7575|26.0691|26.5535|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656||
2025-04-16 23:14:10|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.8|
2025-04-16 23:14:14|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0531|0.0543|0.0583|0.0675|0.1338|0.136|0.1795|0.2229|0.3435|0.3338|0.4881|0.5487|0.8093|0.7544|0.9488|0.9373|1.3259|1.1088|0.7681|1.1021|1.2213|1.4585|2.0391|2.8347|3.045|3.7948|3.7856|4.5263|5.1024|3.7856|5.8202|6.0008|6.9198|8.0376|10.5065|10.3796|18.3624|18.7739|20.4507|24.3597|36.2104|45.2219|43.0822|35.4698|24.6478|11.1791|12.6539|11.1331|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|55.7401|
2025-04-16 23:14:16|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-04-16 23:14:19|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|342.85|
2025-04-16 23:14:22|usa_0031|WMT|total_return_price|1|0.1909|0.2525|0.2417|0.2186|0.2186|0.251|0.2602|0.2806|0.2895|0.3061|0.3267|0.3984|0.5028|0.5778|0.5581|0.6037|0.7056|0.9293|0.6897|0.6844|0.6947|0.8241|0.7875|0.8483|0.9063|1.0904|1.0476|1.0773|1.2561|1.5902|1.3576|1.6767|2.0601|2.425|2.3571|2.748|2.6678|2.8556|3.1141|3.3342|2.7417|2.604|2.71|2.7259|2.6012|2.5801|2.4295|2.3693|2.4648|2.7686|2.2532|2.1274|2.4984|2.5166|2.7842|2.5007|2.9815|3.9724|3.7212|4.2314|5.3737|6.7179|7.3523|9.1731|9.8233|9.0331|12.1328|11.7268|11.8756|11.7946|9.7524|12.2233|11.1507|12.0645|11.1105|12.9042|12.104|10.6703|11.6345|10.4005|12.2755|12.2061|12.8901|11.7956|12.5285|11.6508|11.8935|11.5864|10.4541|10.9792|10.5587|10.3221|10.1176|10.0335|11.1531|10.833|10.9374|10.5364|10.4191|11.7462|13.486|13.6923|13.0884|11.0981|11.9375|11.8779|11.8951|12.8573|12.9805|12.4595|13.2616|13.8026|13.6291|13.1528|14.2559|15.5184|14.9984|19.0782|19.3333|18.1266|20.27|20.4493|20.2594|19.8277|21.2998|19.7835|20.6418|23.1276|21.3691|19.8316|15.8782|18.5623|18.8434|20.7129|20.0116|19.2107|21.7992|23.3491|25.6461|31.4773|26.2766|26.6723|30.1494|28.9687|31.2551|33.7248|36.0033|35.3104|37.6537|40.2618|43.3485|44.0526|44.0539|45.0614|47.4069|44.5365|48.9235|42.3807|45.879|46.5502|49.0477|52.1332|53.4804|54.2834|58.6868|68.1074|81.5453|97.8912|91.185|
2025-04-16 23:14:21|usa_0039|MDT|total_return_price|1|0.3762|0.4418|0.4035|0.3718|0.2712|0.2263|0.2373|0.2636|0.2417|0.3281|0.339|0.4098|0.5687|0.6941|0.7758|0.7014|0.7946|0.9008|0.6801|0.8157|0.6875|0.7218|0.7551|0.7443|0.867|1.0171|1.0868|1.1752|1.1808|1.4948|1.5639|1.7219|2.0801|2.3869|2.9565|3.2516|2.4662|2.9702|3.6545|3.4045|2.4779|2.3085|2.8239|3.2067|2.8789|3.4185|4.0167|4.5724|5.736|6.3348|8.9339|8.8483|8.2378|7.3975|10.0144|10.6708|10.8043|13.6311|13.6069|15.99|16.4957|19.4347|20.42|25.0566|22.641|22.7044|21.8439|28.8959|32.8274|32.3075|34.3963|34.2273|28.303|30.5171|25.6389|31.3809|28.5008|25.8038|28.6557|28.7719|30.62|33.0816|29.3177|31.7132|32.7259|31.9832|33.0926|34.0441|34.2359|35.1052|36.9416|36.8791|32.7934|33.1329|32.0006|35.2086|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|82.69|
2025-04-16 23:14:27|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|
2025-04-16 23:14:27|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|146.86|
2025-04-16 23:14:32|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:14:30|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|311.55|
2025-04-16 23:14:33|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.9113|32.1796|34.4|
2025-04-16 23:14:35|usa_0043|BMY|total_return_price|0|1.0127|1.1559|1.17|1.1948|1.3468|1.3291|1.3043|1.4811|1.626|1.7356|1.527|1.8877|2.1714|2.4857|2.0906|2.4288|2.9978|2.967|3.0334|2.5003|2.5229|2.5122|2.7526|2.8678|2.9787|3.102|3.4544|3.7036|3.5217|4.2725|3.8932|4.604|5.3771|5.4293|5.8233|6.2631|5.4613|4.7705|4.6697|4.9352|4.4384|4.3916|4.3433|4.4878|4.0811|4.3104|4.6118|4.7781|5.1907|5.6946|6.1619|7.337|7.38|7.8304|8.4588|9.6926|10.517|14.5324|14.9198|17.2194|18.9823|21.0711|19.1185|24.6285|23.8421|26.1984|25.1899|23.9538|21.645|21.9179|21.5907|28.0727|22.6445|20.0422|22.4826|20.7357|16.5534|10.5843|9.9094|9.8693|9.0081|11.7248|11.1969|12.7449|10.9239|11.1725|10.9222|11.822|12.0147|11.9202|11.4812|11.096|12.028|12.7835|12.4543|13.3041|14.1829|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|
2025-04-16 23:14:35|usa_0034|CVS|total_return_price|0|2.3121|2.6099|2.1915|1.9787|2|2.0355|2.1773|2.1135|2.5177|2.7234|2.4042|2.8652|3.5879|4.085|3.3579|3.1469|4.2716|4.3358|4.4266|3.1754|3.9224|4.1824|4.1845|4.6014|5.1473|5.5816|6.3177|5.6894|6.0895|6.7827|4.9843|5.5296|7.0235|6.4866|6.3497|6.0436|6.7435|6.277|7.0226|7.4428|6.7902|6.6345|6.3142|5.8798|5.5706|5.7163|5.3074|4.6465|5.6729|5.272|5.369|4.8381|5.7604|6.4759|7.0753|6.6596|7.4436|8.2892|9.2185|10.4038|12.281|12.6864|14.2931|17.9657|15.5142|16.7436|13.3816|13.1126|12.3528|13.1718|15.2712|19.7887|19.3308|12.77|10.9994|9.824|11.4174|10.1939|8.4636|8.3539|7.9973|9.4218|10.4617|12.1864|11.9314|14.2392|14.287|15.3073|17.899|19.804|19.7864|18.0457|20.4315|21.0264|22.0262|21.2229|23.4758|25.1074|27.3433|27.4676|28.0381|27.4285|23.3735|20.0062|19.1919|22.3062|25.0729|22.642|25.7662|20.7124|22.2959|24.7047|24.472|26.891|24.1171|29.3839|32.4027|33.9251|35.2699|35.342|40.3699|42.1444|41.9824|53.1481|55.8171|56.4072|59.7789|72.5812|78.0579|79.5956|73.4523|74.687|79.5957|73.7677|68.869|61.37|61.4202|63.3586|64.4523|57.8398|49.939|52.0521|64.1594|53.7701|44.5958|45.4911|53.1262|63.0508|50.6939|55.9775|50.7098|59.8094|66.3185|74.0386|75.7547|92.6262|91.3611|84.0767|87.0388|85.5626|68.6992|64.4356|65.6124|74.8385|76.2834|57.0322|61.4066|44.3267|67.75|
2025-04-16 23:14:41|usa_0044|MO|total_return_price|0|0.0028|0.0026|0.003|0.0032|0.003|0.0031|0.0035|0.0036|0.0042|0.0038|0.0034|0.0042|0.0059|0.0077|0.0071|0.0081|0.0099|0.0109|0.0148|0.0111|0.0122|0.0119|0.0145|0.0161|0.0198|0.0237|0.0292|0.0306|0.0303|0.0367|0.0373|0.0442|0.0598|0.0574|0.0673|0.0774|0.0754|0.0754|0.0899|0.0847|0.0735|0.059|0.0593|0.0757|0.0727|0.0786|0.0991|0.0993|0.1197|0.1434|0.1708|0.1939|0.1965|0.2434|0.2232|0.2931|0.3076|0.3737|0.3644|0.4131|0.3954|0.3911|0.4787|0.5769|0.3982|0.4762|0.4286|0.3162|0.3213|0.4368|0.5246|0.8332|0.942|1.0568|1.0055|1.009|1.2168|1.0666|1.0055|1.1256|0.9011|1.4588|1.513|1.9878|2.0941|2.0518|2.0557|2.8156|3.1657|3.2799|3.9258|4.167|4.1457|4.5156|4.9279|5.775|6.1736|6.7872|6.9787|7.8313|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|
2025-04-16 23:14:41|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|
2025-04-16 23:14:46|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4765|0.4428|0.3753|0.3466|0.4668|0.9433|1.1165|1.593|1.0203|0.9644|0.6298|0.9962|0.9447|1.2891|1.3631|1.8059|1.6925|1.6335|2.0913|1.6729|1.5697|2.2192|2.0027|2.5093|1.9878|2.1058|2.2117|1.887|2.0393|4.8958|11.2968|14.8936|55.462|47.0166|18.8935|22.4361|25.881|17.8323|18.4149|14.97|15.9021|11.8525|8.6564|8.6973|11.4589|11.3526|11.3515|13.1846|17.0902|21.0311|23.1883|24.8545|27.0371|23.4052|21.1435|28.7273|27.7104|32.6165|25.8923|23.5639|24.576|27.8261|28.392|27.7552|25.9362|27.1108|29.4355|28.5923|23.9556|26.1361|30.4809|30.4426|31.4274|28.6324|22.5294|31.1179|34.258|38.0787|39.5911|34.0547|38.4539|48.0106|39.4465|44.4395|44.1793|47.9842|44.0335|48.78|54.0584|57.6829|58.2356|55.2824|55.2783|51.8678|47.1735|40.8109|38.3412|39.5953|41.8749|54|51.8006|45.9818|44.7179|42.4457|52.8606|46.1441|47.2237|61.1635|48.8492|49.5214|66.6583|67.373|78.5319|60.693|82.4635|106.9651|139.0668|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|153.61|
2025-04-16 23:14:46|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-04-16 23:14:51|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.8|
2025-04-16 23:14:52|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.24|
2025-04-16 23:14:57|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|
2025-04-16 23:14:56|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-04-16 23:15:00|usa_0048|MCD|total_return_price|0|1.2678|1.2079|1.1917|1.3001|1.2655|1.2655|1.3934|1.428|1.6389|1.8948|1.7945|2.2371|2.6658|3.0341|2.3495|2.5258|3.2882|3.2986|3.3608|2.7384|2.7073|2.8707|2.9563|2.9952|3.1974|3.6409|3.7128|4.3159|3.9816|4.4628|3.2787|3.6837|4.4067|4.1801|4.463|4.8587|5.1094|5.9073|5.7123|6.2885|6.8342|6.3633|6.7327|7.4122|7.4091|7.539|6.9018|7.6686|8.9957|10.2966|10.0838|11.9158|12.7566|12.379|12.5657|12.0545|12.5709|12.8926|12.7144|12.7677|16.0688|18.5044|16.0301|20.6536|24.3942|22.1718|23.3415|21.7786|20.1956|17.7968|16.311|18.4897|14.4383|14.7156|14.7591|14.5168|15.2188|15.6027|9.6852|8.9417|8.0408|12.267|13.09|14.0222|16.1343|14.6829|15.8293|18.4412|17.912|15.9621|19.2638|19.794|20.1697|19.7235|22.9638|26.6573|27.0903|30.5239|32.7549|36.3564|34.6534|35.1604|38.8222|39.478|34.9628|37.1381|37.1921|41.042|44.228|44.0314|50.1799|52.0998|52.0674|58.1292|60.9516|70.1579|69.0804|62.8294|65.6271|63.6616|72.5271|72.5894|71.1136|72.3162|73.684|76.3313|72.4582|72.2429|75.7793|74.5787|77.9739|94.2258|100.9989|97.4184|94.1127|100.0735|107.3447|127.6443|131.3526|145.157|132.717|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|312.37|
2025-04-16 23:15:06|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:01|usa_0039|MDT|total_return_price|1|0.3762|0.4418|0.4035|0.3718|0.2712|0.2263|0.2373|0.2636|0.2417|0.3281|0.339|0.4098|0.5687|0.6941|0.7758|0.7014|0.7946|0.9008|0.6801|0.8157|0.6875|0.7218|0.7551|0.7443|0.867|1.0171|1.0868|1.1752|1.1808|1.4948|1.5639|1.7219|2.0801|2.3869|2.9565|3.2516|2.4662|2.9702|3.6545|3.4045|2.4779|2.3085|2.8239|3.2067|2.8789|3.4185|4.0167|4.5724|5.736|6.3348|8.9339|8.8483|8.2378|7.3975|10.0144|10.6708|10.8043|13.6311|13.6069|15.99|16.4957|19.4347|20.42|25.0566|22.641|22.7044|21.8439|28.8959|32.8274|32.3075|34.3963|34.2273|28.303|30.5171|25.6389|31.3809|28.5008|25.8038|28.6557|28.7719|30.62|33.0816|29.3177|31.7132|32.7259|31.9832|33.0926|34.0441|34.2359|35.1052|36.9416|36.8791|32.7934|33.1329|32.0006|35.2086|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|82.69|
2025-04-16 23:15:07|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|
2025-04-16 23:15:07|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|146.86|
2025-04-16 23:15:12|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:13|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.9113|32.1796|34.4|
2025-04-16 23:15:11|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68||
2025-04-16 23:15:15|usa_0043|BMY|total_return_price|0|1.0127|1.1559|1.17|1.1948|1.3468|1.3291|1.3043|1.4811|1.626|1.7356|1.527|1.8877|2.1714|2.4857|2.0906|2.4288|2.9978|2.967|3.0334|2.5003|2.5229|2.5122|2.7526|2.8678|2.9787|3.102|3.4544|3.7036|3.5217|4.2725|3.8932|4.604|5.3771|5.4293|5.8233|6.2631|5.4613|4.7705|4.6697|4.9352|4.4384|4.3916|4.3433|4.4878|4.0811|4.3104|4.6118|4.7781|5.1907|5.6946|6.1619|7.337|7.38|7.8304|8.4588|9.6926|10.517|14.5324|14.9198|17.2194|18.9823|21.0711|19.1185|24.6285|23.8421|26.1984|25.1899|23.9538|21.645|21.9179|21.5907|28.0727|22.6445|20.0422|22.4826|20.7357|16.5534|10.5843|9.9094|9.8693|9.0081|11.7248|11.1969|12.7449|10.9239|11.1725|10.9222|11.822|12.0147|11.9202|11.4812|11.096|12.028|12.7835|12.4543|13.3041|14.1829|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|
2025-04-16 23:15:16|usa_0052|GS|total_return_price|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|546.29|498.83|
2025-04-16 23:15:20|usa_0044|MO|total_return_price|0|0.0028|0.0026|0.003|0.0032|0.003|0.0031|0.0035|0.0036|0.0042|0.0038|0.0034|0.0042|0.0059|0.0077|0.0071|0.0081|0.0099|0.0109|0.0148|0.0111|0.0122|0.0119|0.0145|0.0161|0.0198|0.0237|0.0292|0.0306|0.0303|0.0367|0.0373|0.0442|0.0598|0.0574|0.0673|0.0774|0.0754|0.0754|0.0899|0.0847|0.0735|0.059|0.0593|0.0757|0.0727|0.0786|0.0991|0.0993|0.1197|0.1434|0.1708|0.1939|0.1965|0.2434|0.2232|0.2931|0.3076|0.3737|0.3644|0.4131|0.3954|0.3911|0.4787|0.5769|0.3982|0.4762|0.4286|0.3162|0.3213|0.4368|0.5246|0.8332|0.942|1.0568|1.0055|1.009|1.2168|1.0666|1.0055|1.1256|0.9011|1.4588|1.513|1.9878|2.0941|2.0518|2.0557|2.8156|3.1657|3.2799|3.9258|4.167|4.1457|4.5156|4.9279|5.775|6.1736|6.7872|6.9787|7.8313|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|
2025-04-16 23:15:21|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|105.02|
2025-04-16 23:15:25|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-04-16 23:15:26|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|211.75|
2025-04-16 23:15:30|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.24|
2025-04-16 23:15:31|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|
2025-04-16 23:15:36|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|
2025-04-16 23:15:37|usa_0056|LOW|total_return_price|1|0.4471|0.5204|0.3927|0.3927|0.3667|0.3241|0.4353|0.5251|0.4992|0.4849|0.4211|0.5412|0.7354|0.5611|0.5228|0.5319|0.5071|0.5286|0.3581|0.3775|0.3945|0.4313|0.4736|0.4588|0.5117|0.5395|0.6102|0.5567|0.7077|0.6146|0.3986|0.5309|0.6925|0.7192|0.5458|0.8684|0.8052|1.0082|0.814|1.1874|1.3143|1.6246|2.0167|2.6422|3.0681|3.1262|3.4562|3.1996|2.5171|3.2188|2.3608|2.7259|2.8397|2.8988|3.5289|2.9177|3.3521|3.3244|3.6826|4.4788|6.2|6.831|5.9831|10.3625|9.3784|9.3833|9.7892|7.9477|8.8211|7.5234|8.1544|9.5466|11.2598|13.6551|12.2029|16.4943|15.1476|13.5645|14.9621|12.2632|15.7558|17.0824|21.1771|19.2547|18.7295|17.5413|20.2779|20.548|18.8021|23.9162|21.9695|22.9956|22.836|20.5732|21.908|24.5397|22.2816|20.4772|19.7153|19.4529|18.6018|15.0756|16.1711|13.6723|16.1587|16.9582|14.8384|16.4794|20.714|15.9284|16.4733|19.2304|20.4378|16.9054|16.5776|21.2719|25.0616|20.3299|26.0751|30.8873|31.2043|36.3552|40.7497|38.0349|37.8684|39.6593|47.6174|56.6046|57.7064|58.3674|62.3689|60.7792|64.7116|70.3418|57.2605|63.0924|73.5883|67.478|70.0584|92.1251|72.8632|88.2293|84.9847|86.2596|101.9227|91.8392|101.5856|106.2775|96.3292|137.4639|146.4492|155.0975|182.9648|180.3939|219.6919|223.744|187.1494|182.3115|186.5762|200.3305|200.9261|227.5575|186.1969|209.0015|224.9484|243.4093|260.691|260.04|214.445|
2025-04-16 23:15:38|usa_0048|MCD|total_return_price|0|1.2678|1.2079|1.1917|1.3001|1.2655|1.2655|1.3934|1.428|1.6389|1.8948|1.7945|2.2371|2.6658|3.0341|2.3495|2.5258|3.2882|3.2986|3.3608|2.7384|2.7073|2.8707|2.9563|2.9952|3.1974|3.6409|3.7128|4.3159|3.9816|4.4628|3.2787|3.6837|4.4067|4.1801|4.463|4.8587|5.1094|5.9073|5.7123|6.2885|6.8342|6.3633|6.7327|7.4122|7.4091|7.539|6.9018|7.6686|8.9957|10.2966|10.0838|11.9158|12.7566|12.379|12.5657|12.0545|12.5709|12.8926|12.7144|12.7677|16.0688|18.5044|16.0301|20.6536|24.3942|22.1718|23.3415|21.7786|20.1956|17.7968|16.311|18.4897|14.4383|14.7156|14.7591|14.5168|15.2188|15.6027|9.6852|8.9417|8.0408|12.267|13.09|14.0222|16.1343|14.6829|15.8293|18.4412|17.912|15.9621|19.2638|19.794|20.1697|19.7235|22.9638|26.6573|27.0903|30.5239|32.7549|36.3564|34.6534|35.1604|38.8222|39.478|34.9628|37.1381|37.1921|41.042|44.228|44.0314|50.1799|52.0998|52.0674|58.1292|60.9516|70.1579|69.0804|62.8294|65.6271|63.6616|72.5271|72.5894|71.1136|72.3162|73.684|76.3313|72.4582|72.2429|75.7793|74.5787|77.9739|94.2258|100.9989|97.4184|94.1127|100.0735|107.3447|127.6443|131.3526|145.157|132.717|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|312.37|
2025-04-16 23:15:44|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:43|usa_0057|USB|total_return_price|0|0.7654|0.8916|0.9632|0.9375|0.9432|0.8131|0.8965|1.1215|1.123|1.6204|1.5638|1.5865|1.8343|2.035|1.6654|1.5213|1.7895|1.7318|2.1014|1.6908|1.7983|1.8507|1.6806|1.6999|1.861|2.0224|2.236|2.0174|1.7753|2.0383|1.4919|1.5718|2.0517|1.9437|2.1917|2.393|2.6909|3.0859|3.0487|3.4956|3.6782|3.5204|3.5334|3.4479|3.611|3.7625|4.0885|3.6274|4.1941|4.3496|5.1241|5.3017|6.3915|6.2388|7.2153|7.3843|7.9244|9.2955|10.5422|12.2501|13.6849|14.3479|11.76|11.7829|11.352|11.3764|10.1461|8.0754|7.492|6.6594|7.9475|10.2675|10.3997|10.3032|10.1175|9.6367|10.4834|10.9406|8.8008|10.1444|9.1672|11.934|11.7861|14.7526|14.0131|14.0777|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|
2025-04-16 23:15:45|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|
2025-04-16 23:15:48|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.73|
2025-04-16 23:15:49|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68||
2025-04-16 23:15:52|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|98.09|
2025-04-16 23:15:54|usa_0052|GS|total_return_price|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|546.29|498.83|
2025-04-16 23:15:58|usa_0060|AXP|total_return_price|0|2.3549|2.7142|2.0998|1.8578|1.8009|1.6372|1.9646|2.1426|2.3561|2.7049|2.3632|3.044|3.9742|3.6391|3.3013|3.3501|4.4287|4.1068|4.3017|2.7613|2.9745|3.3903|3.4832|3.3756|4.0095|4.2867|4.6573|4.5706|3.3748|4.1175|2.8286|2.8426|3.9797|3.1748|3.6613|2.9757|3.3675|3.4711|3.3148|3.7694|4.2142|5.0104|5.6322|4.8922|4.4439|4.7543|5.6646|5.5969|6.6175|6.738|8.5446|8.015|9.6243|8.7432|9.1134|11.2442|11.9159|14.9644|16.4198|18.0086|18.5508|22.9601|15.7376|20.8056|24.0206|27.0394|27.5771|34.1176|30.6167|32.209|37.6042|34.0569|25.6478|24.1534|18.1321|22.3393|25.7037|22.8443|19.6596|22.4088|21.0649|26.5761|28.7204|30.8918|33.2838|33.0554|33.1071|36.3604|33.3077|34.6015|37.3382|38.3065|39.2074|39.797|42.0532|45.6173|42.5118|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|
2025-04-16 23:15:59|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|105.02|
2025-04-16 23:16:04|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:16:04|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|211.75|
2025-04-16 23:16:05|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|825.91|
2025-04-16 23:16:10|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|
2025-04-16 23:16:10|usa_0063|ABT|total_return_price|0|0.3021|0.3382|0.3399|0.318|0.289|0.3065|0.2925|0.2934|0.3724|0.4031|0.3987|0.4804|0.6124|0.7712|0.606|0.6665|0.8877|0.9262|0.883|0.7284|0.7152|0.6948|0.755|0.763|0.8791|0.9433|1.0491|1.131|1.1048|1.4123|1.3451|1.5629|1.6845|1.8345|1.9283|2.4884|2.2206|2.187|2.098|2.2806|1.9536|1.9714|2.1342|2.3396|2.127|2.3506|2.5757|2.7121|3.0075|3.445|3.666|3.6177|3.5774|3.8638|4.4255|4.605|5.1395|6.1366|5.9602|6.1629|7.1348|7.806|8.3525|9.4884|9.1235|8.7539|7.2681|7.2427|7.138|8.9769|9.7625|10.0197|9.8477|10.1065|11.0106|11.9339|11.3459|8.1917|8.9127|8.9286|8.4955|10.0069|9.8409|10.9042|9.7244|9.7669|10.283|11.4681|11.5887|12.3243|10.7807|10.1573|11.0856|11.5446|13.0275|13.2355|15.3411|14.8922|15.0971|16.0012|15.888|15.4665|17.0263|16.0108|14.5187|14.5827|15.6111|17.3145|17.1429|15.4816|17.6127|16.4229|17.1288|18.7278|18.5349|20.7578|23.0196|24.6318|26.6077|25.794|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|
2025-04-16 23:16:15|usa_0056|LOW|total_return_price|1|0.4471|0.5204|0.3927|0.3927|0.3667|0.3241|0.4353|0.5251|0.4992|0.4849|0.4211|0.5412|0.7354|0.5611|0.5228|0.5319|0.5071|0.5286|0.3581|0.3775|0.3945|0.4313|0.4736|0.4588|0.5117|0.5395|0.6102|0.5567|0.7077|0.6146|0.3986|0.5309|0.6925|0.7192|0.5458|0.8684|0.8052|1.0082|0.814|1.1874|1.3143|1.6246|2.0167|2.6422|3.0681|3.1262|3.4562|3.1996|2.5171|3.2188|2.3608|2.7259|2.8397|2.8988|3.5289|2.9177|3.3521|3.3244|3.6826|4.4788|6.2|6.831|5.9831|10.3625|9.3784|9.3833|9.7892|7.9477|8.8211|7.5234|8.1544|9.5466|11.2598|13.6551|12.2029|16.4943|15.1476|13.5645|14.9621|12.2632|15.7558|17.0824|21.1771|19.2547|18.7295|17.5413|20.2779|20.548|18.8021|23.9162|21.9695|22.9956|22.836|20.5732|21.908|24.5397|22.2816|20.4772|19.7153|19.4529|18.6018|15.0756|16.1711|13.6723|16.1587|16.9582|14.8384|16.4794|20.714|15.9284|16.4733|19.2304|20.4378|16.9054|16.5776|21.2719|25.0616|20.3299|26.0751|30.8873|31.2043|36.3552|40.7497|38.0349|37.8684|39.6593|47.6174|56.6046|57.7064|58.3674|62.3689|60.7792|64.7116|70.3418|57.2605|63.0924|73.5883|67.478|70.0584|92.1251|72.8632|88.2293|84.9847|86.2596|101.9227|91.8392|101.5856|106.2775|96.3292|137.4639|146.4492|155.0975|182.9648|180.3939|219.6919|223.744|187.1494|182.3115|186.5762|200.3305|200.9261|227.5575|186.1969|209.0015|224.9484|243.4093|260.691|260.04|214.445|
2025-04-16 23:16:16|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03||
2025-04-16 23:16:21|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|109.99|
2025-04-16 23:16:20|usa_0057|USB|total_return_price|0|0.7654|0.8916|0.9632|0.9375|0.9432|0.8131|0.8965|1.1215|1.123|1.6204|1.5638|1.5865|1.8343|2.035|1.6654|1.5213|1.7895|1.7318|2.1014|1.6908|1.7983|1.8507|1.6806|1.6999|1.861|2.0224|2.236|2.0174|1.7753|2.0383|1.4919|1.5718|2.0517|1.9437|2.1917|2.393|2.6909|3.0859|3.0487|3.4956|3.6782|3.5204|3.5334|3.4479|3.611|3.7625|4.0885|3.6274|4.1941|4.3496|5.1241|5.3017|6.3915|6.2388|7.2153|7.3843|7.9244|9.2955|10.5422|12.2501|13.6849|14.3479|11.76|11.7829|11.352|11.3764|10.1461|8.0754|7.492|6.6594|7.9475|10.2675|10.3997|10.3032|10.1175|9.6367|10.4834|10.9406|8.8008|10.1444|9.1672|11.934|11.7861|14.7526|14.0131|14.0777|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|
2025-04-16 23:16:25|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.73|
2025-04-16 23:16:25|usa_0067|COST|total_return_price|2|2.5756|2.6709|2.4897|2.089|2.3848|3.2433|3.0716|4.3498|4.5406|4.3498|4.884|5.6471|8.2036|5.5709|5.4945|6.7537|6.6011|7.6313|4.1209|6.105|5.5327|5.6281|5.9906|5.6471|7.0239|7.0239|7.3791|6.0374|6.0572|5.2482|6.0374|6.5307|8.7602|10.0229|8.7996|8.5234|5.3271|4.8536|6.1558|5.2877|4.6169|5.9979|6.4147|6.7082|4.4442|5.2618|5.1573|4.5703|4.7377|5.6601|5.702|5.7858|6.7082|6.6663|7.7983|8.5949|11.3201|12.0958|14.8629|16.3932|19.4119|15.7853|21.0471|26.9377|24.3173|25.072|30.753|33.2896|21.4244|23.1015|21.8856|28.0068|26.1017|25.0955|27.4232|27.6781|26.3432|22.4122|21.6676|20.4735|24.9881|21.634|24.0289|26.0682|25.4923|27.7595|32.8369|31.5469|30.8118|29.5423|34.0805|35.0083|36.2814|32.1539|36.0297|38.5925|39.0975|42.8565|46.8808|43.1663|49.8271|46.9672|36.159|29.8536|34.3428|36.2173|42.6914|43.5802|41.779|40.6713|48.826|54.1596|59.9032|57.2228|62.3257|63.06|63.5113|72.1582|76.8396|80.4073|87.2716|89.2855|100.3621|93.7095|93.3687|97.7362|115.0177|123.17|119.8344|118.0234|136.3839|127.1042|126.4095|138.0977|128.2846|151.8265|161.3273|140.5935|165.922|172.2023|179.3448|211.4328|210.2536|199.3908|218.9771|270.0078|275.2304|258.6351|284.4257|321.2505|362.7054|315.0917|360.8612|435.3419|516.3551|497.8378|447.7219|502.2501|519.6846|467.4249|494.8875|532.3822|575.5595|739.8405|806.774|890.2122|970.8073|1048.61||
2025-04-16 23:16:31|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|
2025-04-16 23:16:29|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|98.09|
2025-04-16 23:16:33|usa_0070|CL|total_return_price|0|0.5757|0.5885|0.598|0.5471|0.5757|0.5853|0.6012|0.633|0.633|0.6775|0.6807|0.8334|0.9582|1.103|0.9588|1.0796|1.234|1.2603|1.3836|1.0708|1.1801|1.2154|1.2577|1.3311|1.3667|1.4849|1.7448|1.8522|1.7484|2.0253|1.7733|2.2134|2.3066|2.2338|2.6391|3.0099|3.058|3.2224|3.6018|3.5109|4.1874|3.7086|3.3734|4.0235|3.7557|3.4122|3.8171|4.1992|4.4038|4.9087|4.5039|4.7809|5.335|5.8414|6.0226|6.4284|6.9764|9.1673|9.8463|10.4236|12.3337|12.5679|9.8114|13.3449|13.2663|14.2787|13.2719|18.9078|16.4411|17.5101|13.8419|18.9905|16.3019|17.454|17.2921|17.1963|17.0718|14.9999|16.2306|15.8237|16.4887|17.6256|17.0714|15.3516|16.9798|18.0629|14.0437|15.9871|16.3817|15.76|16.7631|17.5149|18.332|19.3396|20.1538|21.2859|21.8973|21.3761|23.6344|25.9625|26.071|23.243|25.4939|23.3383|20.2105|24.4176|26.4878|28.686|29.9383|27.83|27.3331|28.779|29.114|31.7378|32.4102|33.9812|36.197|38.7815|40.1796|39.3961|44.7343|43.6772|45.4726|50.274|50.276|53.126|51.0835|54.4976|54.9024|52.0798|50.812|53.6461|57.2396|59.6301|60.7134|53.8821|60.6116|61.722|60.9941|63.5183|60.6576|55.1654|57.3541|51.3282|59.5058|62.6133|64.5936|60.8733|59.0363|65.5709|69.4603|77.4117|71.7626|74.4737|69.5642|79.0229|70.5983|75.0485|66.1881|74.7238|71.7199|73.9935|68.7297|77.5504|88.1336|95.5257|102.7114|90.3975|93.7|
2025-04-16 23:16:34|usa_0060|AXP|total_return_price|0|2.3549|2.7142|2.0998|1.8578|1.8009|1.6372|1.9646|2.1426|2.3561|2.7049|2.3632|3.044|3.9742|3.6391|3.3013|3.3501|4.4287|4.1068|4.3017|2.7613|2.9745|3.3903|3.4832|3.3756|4.0095|4.2867|4.6573|4.5706|3.3748|4.1175|2.8286|2.8426|3.9797|3.1748|3.6613|2.9757|3.3675|3.4711|3.3148|3.7694|4.2142|5.0104|5.6322|4.8922|4.4439|4.7543|5.6646|5.5969|6.6175|6.738|8.5446|8.015|9.6243|8.7432|9.1134|11.2442|11.9159|14.9644|16.4198|18.0086|18.5508|22.9601|15.7376|20.8056|24.0206|27.0394|27.5771|34.1176|30.6167|32.209|37.6042|34.0569|25.6478|24.1534|18.1321|22.3393|25.7037|22.8443|19.6596|22.4088|21.0649|26.5761|28.7204|30.8918|33.2838|33.0554|33.1071|36.3604|33.3077|34.6015|37.3382|38.3065|39.2074|39.797|42.0532|45.6173|42.5118|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|
2025-04-16 23:16:40|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:16:39|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|
2025-04-16 23:16:41|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|825.91|
2025-04-16 23:16:43|usa_0072|TXN|total_return_price|0|1.7865|1.2955|1.2343|1.5078|1.5017|1.4006|1.3526|1.2996|1.2097|1.0403|0.9953|1.1531|1.2936|1.3106|1.2158|1.3142|2.0695|2.043|2.5147|1.8816|1.5792|1.653|1.4129|1.4064|1.3657|1.3543|1.3387|1.2538|1.2731|1.3981|0.999|1.356|1.4294|1.1984|1.0245|1.1228|1.1976|1.2962|1.6071|1.7342|2.1734|2.6141|2.8311|2.3883|2.9125|3.0072|2.5818|2.8529|3.3813|5.1267|6.1175|3.9654|3.9173|3.8532|4.286|4.9698|5.85|6.5806|10.5915|7.0679|8.5011|9.1717|8.3087|13.4961|15.6691|22.9093|26.0056|30.6465|50.6353|43.4876|29.8854|30.0186|19.6402|19.982|15.856|17.7853|21.0405|15.0755|9.4041|9.5699|10.4509|11.2492|14.589|18.813|18.7236|15.5079|13.6607|15.8214|16.3986|18.0767|21.8483|20.6909|20.9698|19.5788|21.514|18.659|19.5264|24.4666|23.8434|21.8335|18.5412|18.5318|14.2082|10.3146|11.0519|14.3487|16.0317|17.7249|16.7287|15.9875|18.7262|22.524|24.0427|22.9222|18.6872|20.5247|23.8227|20.4441|19.7595|22.151|25.6052|25.3471|29.5151|32.404|35.0475|35.7471|35.8997|40.5311|43.6217|39.5346|38.2671|42.6323|44.9999|49.412|55.6476|58.2832|64.754|62.2198|72.9413|85.5282|85.5486|91.3324|89.3724|79.3962|89.7993|97.7974|110.7935|110.8081|86.9362|111.3234|126.0557|145.9357|169.0589|172.9692|173.8525|171.5196|168.0842|141.7143|143.6968|154.6122|175.3079|170.9687|152.0762|164.5213|169.4675|190.5982|203.7125|186.1336|179.7|
2025-04-16 23:16:47|usa_0063|ABT|total_return_price|0|0.3021|0.3382|0.3399|0.318|0.289|0.3065|0.2925|0.2934|0.3724|0.4031|0.3987|0.4804|0.6124|0.7712|0.606|0.6665|0.8877|0.9262|0.883|0.7284|0.7152|0.6948|0.755|0.763|0.8791|0.9433|1.0491|1.131|1.1048|1.4123|1.3451|1.5629|1.6845|1.8345|1.9283|2.4884|2.2206|2.187|2.098|2.2806|1.9536|1.9714|2.1342|2.3396|2.127|2.3506|2.5757|2.7121|3.0075|3.445|3.666|3.6177|3.5774|3.8638|4.4255|4.605|5.1395|6.1366|5.9602|6.1629|7.1348|7.806|8.3525|9.4884|9.1235|8.7539|7.2681|7.2427|7.138|8.9769|9.7625|10.0197|9.8477|10.1065|11.0106|11.9339|11.3459|8.1917|8.9127|8.9286|8.4955|10.0069|9.8409|10.9042|9.7244|9.7669|10.283|11.4681|11.5887|12.3243|10.7807|10.1573|11.0856|11.5446|13.0275|13.2355|15.3411|14.8922|15.0971|16.0012|15.888|15.4665|17.0263|16.0108|14.5187|14.5827|15.6111|17.3145|17.1429|15.4816|17.6127|16.4229|17.1288|18.7278|18.5349|20.7578|23.0196|24.6318|26.6077|25.794|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|
2025-04-16 23:16:49|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|10.03|
2025-04-16 23:16:52|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03||
2025-04-16 23:16:55|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|
2025-04-16 23:16:58|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|109.99|
2025-04-16 23:17:00|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804||
2025-04-16 23:17:02|usa_0067|COST|total_return_price|2|2.5756|2.6709|2.4897|2.089|2.3848|3.2433|3.0716|4.3498|4.5406|4.3498|4.884|5.6471|8.2036|5.5709|5.4945|6.7537|6.6011|7.6313|4.1209|6.105|5.5327|5.6281|5.9906|5.6471|7.0239|7.0239|7.3791|6.0374|6.0572|5.2482|6.0374|6.5307|8.7602|10.0229|8.7996|8.5234|5.3271|4.8536|6.1558|5.2877|4.6169|5.9979|6.4147|6.7082|4.4442|5.2618|5.1573|4.5703|4.7377|5.6601|5.702|5.7858|6.7082|6.6663|7.7983|8.5949|11.3201|12.0958|14.8629|16.3932|19.4119|15.7853|21.0471|26.9377|24.3173|25.072|30.753|33.2896|21.4244|23.1015|21.8856|28.0068|26.1017|25.0955|27.4232|27.6781|26.3432|22.4122|21.6676|20.4735|24.9881|21.634|24.0289|26.0682|25.4923|27.7595|32.8369|31.5469|30.8118|29.5423|34.0805|35.0083|36.2814|32.1539|36.0297|38.5925|39.0975|42.8565|46.8808|43.1663|49.8271|46.9672|36.159|29.8536|34.3428|36.2173|42.6914|43.5802|41.779|40.6713|48.826|54.1596|59.9032|57.2228|62.3257|63.06|63.5113|72.1582|76.8396|80.4073|87.2716|89.2855|100.3621|93.7095|93.3687|97.7362|115.0177|123.17|119.8344|118.0234|136.3839|127.1042|126.4095|138.0977|128.2846|151.8265|161.3273|140.5935|165.922|172.2023|179.3448|211.4328|210.2536|199.3908|218.9771|270.0078|275.2304|258.6351|284.4257|321.2505|362.7054|315.0917|360.8612|435.3419|516.3551|497.8378|447.7219|502.2501|519.6846|467.4249|494.8875|532.3822|575.5595|739.8405|806.774|890.2122|970.8073|1048.61||
2025-04-16 23:17:05|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|
2025-04-16 23:17:09|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|
2025-04-16 23:17:10|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|23.465|
2025-04-16 23:17:11|usa_0070|CL|total_return_price|0|0.5757|0.5885|0.598|0.5471|0.5757|0.5853|0.6012|0.633|0.633|0.6775|0.6807|0.8334|0.9582|1.103|0.9588|1.0796|1.234|1.2603|1.3836|1.0708|1.1801|1.2154|1.2577|1.3311|1.3667|1.4849|1.7448|1.8522|1.7484|2.0253|1.7733|2.2134|2.3066|2.2338|2.6391|3.0099|3.058|3.2224|3.6018|3.5109|4.1874|3.7086|3.3734|4.0235|3.7557|3.4122|3.8171|4.1992|4.4038|4.9087|4.5039|4.7809|5.335|5.8414|6.0226|6.4284|6.9764|9.1673|9.8463|10.4236|12.3337|12.5679|9.8114|13.3449|13.2663|14.2787|13.2719|18.9078|16.4411|17.5101|13.8419|18.9905|16.3019|17.454|17.2921|17.1963|17.0718|14.9999|16.2306|15.8237|16.4887|17.6256|17.0714|15.3516|16.9798|18.0629|14.0437|15.9871|16.3817|15.76|16.7631|17.5149|18.332|19.3396|20.1538|21.2859|21.8973|21.3761|23.6344|25.9625|26.071|23.243|25.4939|23.3383|20.2105|24.4176|26.4878|28.686|29.9383|27.83|27.3331|28.779|29.114|31.7378|32.4102|33.9812|36.197|38.7815|40.1796|39.3961|44.7343|43.6772|45.4726|50.274|50.276|53.126|51.0835|54.4976|54.9024|52.0798|50.812|53.6461|57.2396|59.6301|60.7134|53.8821|60.6116|61.722|60.9941|63.5183|60.6576|55.1654|57.3541|51.3282|59.5058|62.6133|64.5936|60.8733|59.0363|65.5709|69.4603|77.4117|71.7626|74.4737|69.5642|79.0229|70.5983|75.0485|66.1881|74.7238|71.7199|73.9935|68.7297|77.5504|88.1336|95.5257|102.7114|90.3975|93.7|
2025-04-16 23:17:16|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|34.36|
2025-04-16 23:17:17|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|
2025-04-16 23:17:18|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|46.68|
2025-04-16 23:17:22|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6428|15.1402|15.2604|14.0806|15.8611|20.4218|17.3462|19.2339|19.104|20.9782|21.0083|20.062|19.3673|18.4326|20.4621|22.0541|23.984|24.6723|23.8981|16.8839|9.4523|11.117|11.9165|13.9305|13.3335|13.828|12.0277|12.6314|11.6865|9.8109|11.7309|11.9109|10.691|13.8937|15.0306|14.7075|15.1082|7.2752|10.9855|9.3167|10.6826|13.0949|14.4511|13.7235|12.8282|15.9751|13.8785|14.5267|15.6654|15.3416|15.0445|15.3055|16.3595|17.2477|19.1097|21.3125|26.5691|27.52|
2025-04-16 23:17:21|usa_0072|TXN|total_return_price|0|1.7865|1.2955|1.2343|1.5078|1.5017|1.4006|1.3526|1.2996|1.2097|1.0403|0.9953|1.1531|1.2936|1.3106|1.2158|1.3142|2.0695|2.043|2.5147|1.8816|1.5792|1.653|1.4129|1.4064|1.3657|1.3543|1.3387|1.2538|1.2731|1.3981|0.999|1.356|1.4294|1.1984|1.0245|1.1228|1.1976|1.2962|1.6071|1.7342|2.1734|2.6141|2.8311|2.3883|2.9125|3.0072|2.5818|2.8529|3.3813|5.1267|6.1175|3.9654|3.9173|3.8532|4.286|4.9698|5.85|6.5806|10.5915|7.0679|8.5011|9.1717|8.3087|13.4961|15.6691|22.9093|26.0056|30.6465|50.6353|43.4876|29.8854|30.0186|19.6402|19.982|15.856|17.7853|21.0405|15.0755|9.4041|9.5699|10.4509|11.2492|14.589|18.813|18.7236|15.5079|13.6607|15.8214|16.3986|18.0767|21.8483|20.6909|20.9698|19.5788|21.514|18.659|19.5264|24.4666|23.8434|21.8335|18.5412|18.5318|14.2082|10.3146|11.0519|14.3487|16.0317|17.7249|16.7287|15.9875|18.7262|22.524|24.0427|22.9222|18.6872|20.5247|23.8227|20.4441|19.7595|22.151|25.6052|25.3471|29.5151|32.404|35.0475|35.7471|35.8997|40.5311|43.6217|39.5346|38.2671|42.6323|44.9999|49.412|55.6476|58.2832|64.754|62.2198|72.9413|85.5282|85.5486|91.3324|89.3724|79.3962|89.7993|97.7974|110.7935|110.8081|86.9362|111.3234|126.0557|145.9357|169.0589|172.9692|173.8525|171.5196|168.0842|141.7143|143.6968|154.6122|175.3079|170.9687|152.0762|164.5213|169.4675|190.5982|203.7125|186.1336|179.7|
2025-04-16 23:17:25|usa_0083|MS|total_return_price|0.65474552957359||||||||||||0.9279|0.9752|0.8605|1.0277|0.9598|0.9649|1.0229|0.7517|0.8862|0.9914|1.1728|1.2214|1.406|1.3455|1.692|1.5868|1.5127|1.5858|1.566|1.2967|2.2802|2.278|2.6201|3.1437|3.2614|2.8998|3.312|3.0418|4.2073|4.2484|4.0982|4.5385|3.6278|4.1838|4.4791|4.3282|4.6036|4.787|5.7277|5.6653|6.5762|6.2601|5.8696|6.8282|8.1555|8.9445|12.3596|11.5833|17.302|18.7815|20.7845|15.5986|24.0675|23.9475|21.8515|26.7917|40.4091|37.5277|44.7444|39.485|26.3913|31.149|29.8052|24.5186|28.8617|24.15|20.5576|19.9837|19.8181|23.2775|24.8219|28.8575|30.2934|27.3143|26.3752|27.4833|30.9787|28.6435|29.0542|29.9829|34.8085|35.81|37.2246|42.9695|44.4576|48.2714|43.7753|46.2796|31.6289|33.8278|27.6847|12.4032|16.3896|17.0694|20.6161|23.2689|21.2576|21.9693|19.6575|18.151|19.9735|19.1552|16.3331|12.9881|14.5005|12.7954|10.1539|12.9191|16.3743|16.5395|20.3546|21.5288|23.396|23.292|24.4277|26.4762|27.115|28.461|29.7418|25.3649|19.3549|21.056|22.5095|26.4591|33.9196|34.4947|37.5009|40.176|43.5474|41.8594|41.2422|37.5012|34.9059|40.1618|37.3796|38.9204|28.9246|33.8392|42.2415|41.9191|67.9579|72.5439|84.9651|91.6143|78.448|72.9567|77.0389|75.8206|81.6691|84.4123|86.6986|67.8794|91.1344|88.7335|101.7235|115.4816|116.67|107.87|
2025-04-16 23:17:27|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|10.03|
2025-04-16 23:17:31|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.4829|8.6977|8.0937|6.3107|8.1251|10.1473|10.5411|9.6351|10.8721|10.9035|10.6619|11.5076|13.6506|15.4626|15.9458|15.3418|16.4894|15.523|15.7936|16.8204|17.5452|12.776|15.343|16.4105|19.4045|18.7348|20.8404|22.465|22.9063|21.124|26.1722|27.0321|25.0784|28.7437|27.15|25.964|21.9176|19.6426|19.4849|17.2002|11.6401|10.942|13.3424|17.7802|18.3908|19.3685|20.1872|23.9037|25.5607|31.5971|38.2054|35.6134|31.8708|26.3104|26.3887|25.6609|28.7178|25.6195|29.3677|31.5842|31.5866|34.8668|37.1848|35.1295|36.8029|43.6299|41.8348|50.3673|54.0959|57.2015|55.696|64.4188|62.7378|59.4223|59.2705|66.1244|51.094|42.2905|49.7561|48.5369|47.2183|52.5771|47.4428|45.7914|45.4063|52.7124|53.6032|48.5805|54.8074|61.5661|60.3832|65.4639|65.5037|69.4205|78.8532|93.6051|110.1209|121.9294|121.0478|138.699|147.299|156.3915|144.3777|162.1898|171.1388|175.886|198.4193|192.9665|202.5797|218.3876|228.0198|256.3764|266.9312|282.5434|248.5576|292.8907|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|446.71|
2025-04-16 23:17:32|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|
2025-04-16 23:17:38|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804||
2025-04-16 23:17:36|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|121.97|
2025-04-16 23:17:42|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|
2025-04-16 23:17:42|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|
2025-04-16 23:17:47|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|23.465|
2025-04-16 23:17:48|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438|90.48|
2025-04-16 23:17:53|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|34.36|
2025-04-16 23:17:55|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|46.68|
2025-04-16 23:17:54|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6243|2.0507|1.9027|1.9376|2.1872|1.7409|1.6536|1.4828|1.9721|1.6141|1.7642|2.1219|2.772|2.4528|3.3576|3.4152|4.4482|3.277|3.5971|3.876|3.4383|3.1688|4.1687|3.6867|3.692|4.0797|4.4892|4.7497|4.2427|4.3116|3.5472|3.1036|3.8161|3.6387|3.9346|3.4874|3.0186|2.9811|2.8781|3.5119|3.6909|3.0547|3.6919|5.8521|6.7986|9.5719|7.2218|6.2327|5.0782|6.8732|7.1362|6.9919|6.3404|7.0465|6.9902|7.4008|7.3927|8.1869|8.1462|10.6011|11.7157|12.7072|17.374|20.2641|26.739|26.2081|25.7319|24.8014|23.2868|22.3772|25.5882|26.2366|26.0058|32.1248|43.2348|47.315|32.2947|24.081|19.8458|24.6729|30.4043|35.4824|33.944|35.9791|34.0535|33.5346|43.5463|38.4731|26.1731|36.3811|41.0945|33.3857|41.5921|44.9065|47.678|49.0937|63.1939|62.7212|73.3897|87.5486|74.2635|69.1894|69.0397|66.0393|55.0214|53.6076|55.1098|63.4778|73.7358|77.2172|74.6249|69.3649|74.2686|82.9879|81.0749|95.9927|98.5599|67.4991|73.8325|72.4168|57.8816|65.5938|28.2231|40.1612|28.7187|40.251|58.9056|68.1455|66.74|75.9205|103.5391|97.8133|100.9401|119.107|107.0655|107.6139|120.0068|116.6939|124.3163|123.2294|121.1896|121.7143|128.24|
2025-04-16 23:17:57|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6428|15.1402|15.2604|14.0806|15.8611|20.4218|17.3462|19.2339|19.104|20.9782|21.0083|20.062|19.3673|18.4326|20.4621|22.0541|23.984|24.6723|23.8981|16.8839|9.4523|11.117|11.9165|13.9305|13.3335|13.828|12.0277|12.6314|11.6865|9.8109|11.7309|11.9109|10.691|13.8937|15.0306|14.7075|15.1082|7.2752|10.9855|9.3167|10.6826|13.0949|14.4511|13.7235|12.8282|15.9751|13.8785|14.5267|15.6654|15.3416|15.0445|15.3055|16.3595|17.2477|19.1097|21.3125|26.5691|27.52|
2025-04-16 23:17:58|usa_0091|DHR|total_return_price|0|0.0533|0.0765|0.0789|0.0835|0.1183|0.1229|0.1183|0.1298|0.1414|0.1484|0.1577|0.1461|0.1948|0.2296|0.1971|0.2296|0.4336|0.4382|0.5889|0.3153|0.4313|0.6817|0.5936|0.524|0.6028|0.6307|0.6121|0.5657|0.5565|0.7373|0.575|0.5936|0.7234|0.7976|0.7466|0.7512|0.8718|0.844|0.8161|0.9645|1.0404|1.2047|1.2855|1.4223|1.3867|1.5611|1.6655|1.9583|2.1479|2.2906|2.4619|2.389|2.7862|3.278|3.1208|3.5199|3.1451|3.8421|4.3881|4.779|5.6379|5.5603|4.5493|8.2398|7.9304|8.8253|8.0031|7.3326|7.7544|7.5108|7.5725|10.4122|8.3127|8.536|7.196|9.2033|10.8422|10.1339|8.6889|10.0471|10.0618|10.4178|11.3128|14.0587|14.3129|15.9082|15.7354|17.6232|16.4021|16.08|16.5471|17.1558|19.5546|19.8009|21.1494|22.3196|22.0237|23.2861|25.5235|27.0894|23.4874|23.8931|21.4647|17.5233|16.797|19.1411|20.8847|23.3476|24.829|23.0846|25.2733|29.3744|32.3387|33.0364|26.1693|29.3745|34.9932|32.5678|34.5111|35.0048|38.9423|39.6865|43.4843|48.4509|47.1645|49.6033|47.9629|54.1976|53.8113|54.3761|54.2657|59.2768|60.6928|64.7781|66.4563|66.1083|72.7731|71.9373|73.2576|79.4039|83.914|84.7297|93.4537|88.8494|113.9184|123.4919|124.9631|132.9596|120.093|153.6105|187.2417|193.3414|196.1119|234.0281|265.6994|287.3533|256.4436|221.8942|226.3089|232.8092|221.3455|211.0456|218.1684|229.9957|248.5389|248.9353|277.2725|229.2004|205|
2025-04-16 23:18:00|usa_0083|MS|total_return_price|0.65474552957359||||||||||||0.9279|0.9752|0.8605|1.0277|0.9598|0.9649|1.0229|0.7517|0.8862|0.9914|1.1728|1.2214|1.406|1.3455|1.692|1.5868|1.5127|1.5858|1.566|1.2967|2.2802|2.278|2.6201|3.1437|3.2614|2.8998|3.312|3.0418|4.2073|4.2484|4.0982|4.5385|3.6278|4.1838|4.4791|4.3282|4.6036|4.787|5.7277|5.6653|6.5762|6.2601|5.8696|6.8282|8.1555|8.9445|12.3596|11.5833|17.302|18.7815|20.7845|15.5986|24.0675|23.9475|21.8515|26.7917|40.4091|37.5277|44.7444|39.485|26.3913|31.149|29.8052|24.5186|28.8617|24.15|20.5576|19.9837|19.8181|23.2775|24.8219|28.8575|30.2934|27.3143|26.3752|27.4833|30.9787|28.6435|29.0542|29.9829|34.8085|35.81|37.2246|42.9695|44.4576|48.2714|43.7753|46.2796|31.6289|33.8278|27.6847|12.4032|16.3896|17.0694|20.6161|23.2689|21.2576|21.9693|19.6575|18.151|19.9735|19.1552|16.3331|12.9881|14.5005|12.7954|10.1539|12.9191|16.3743|16.5395|20.3546|21.5288|23.396|23.292|24.4277|26.4762|27.115|28.461|29.7418|25.3649|19.3549|21.056|22.5095|26.4591|33.9196|34.4947|37.5009|40.176|43.5474|41.8594|41.2422|37.5012|34.9059|40.1618|37.3796|38.9204|28.9246|33.8392|42.2415|41.9191|67.9579|72.5439|84.9651|91.6143|78.448|72.9567|77.0389|75.8206|81.6691|84.4123|86.6986|67.8794|91.1344|88.7335|101.7235|115.4816|116.67|107.87|
2025-04-16 23:18:05|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.6851|48.5999|58.9162|83.2161|25.0514|32.9826|38.1857|36.7562|41.3549|41.8613|38.9044|38.7002|45.6431|52.2755|63.3024|83.2651|88.5254|47.1705|66.5696|74.8439|64.5766|53.9543|26.3619|23.7938|18.5103|17.3301|17.3454|25.3746|29.8544|22.2926|30.9893|31.5966|31.3208|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.3131|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|672.99|
2025-04-16 23:18:07|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.4829|8.6977|8.0937|6.3107|8.1251|10.1473|10.5411|9.6351|10.8721|10.9035|10.6619|11.5076|13.6506|15.4626|15.9458|15.3418|16.4894|15.523|15.7936|16.8204|17.5452|12.776|15.343|16.4105|19.4045|18.7348|20.8404|22.465|22.9063|21.124|26.1722|27.0321|25.0784|28.7437|27.15|25.964|21.9176|19.6426|19.4849|17.2002|11.6401|10.942|13.3424|17.7802|18.3908|19.3685|20.1872|23.9037|25.5607|31.5971|38.2054|35.6134|31.8708|26.3104|26.3887|25.6609|28.7178|25.6195|29.3677|31.5842|31.5866|34.8668|37.1848|35.1295|36.8029|43.6299|41.8348|50.3673|54.0959|57.2015|55.696|64.4188|62.7378|59.4223|59.2705|66.1244|51.094|42.2905|49.7561|48.5369|47.2183|52.5771|47.4428|45.7914|45.4063|52.7124|53.6032|48.5805|54.8074|61.5661|60.3832|65.4639|65.5037|69.4205|78.8532|93.6051|110.1209|121.9294|121.0478|138.699|147.299|156.3915|144.3777|162.1898|171.1388|175.886|198.4193|192.9665|202.5797|218.3876|228.0198|256.3764|266.9312|282.5434|248.5576|292.8907|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|446.71|
2025-04-16 23:18:10|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712||
2025-04-16 23:18:12|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|121.97|
2025-04-16 23:18:16|usa_0094|CAT|total_return_price|0|0.7429|0.8236|0.7604|0.8236|0.8933|0.6536|0.61|0.5403|0.5599|0.5774|0.6166|0.732|0.9229|0.8769|0.6712|0.7159|0.866|0.9653|1.3317|1.129|1.1429|1.249|1.0662|1.1874|1.0757|1.1034|1.1723|1.1237|1.1993|1.0429|0.8469|0.9565|0.9873|1.0314|0.9438|0.9404|1.0794|1.1676|1.1387|1.1782|1.306|1.662|1.7605|1.9907|2.5219|2.2503|2.4494|2.5083|2.5477|2.9758|2.6594|2.7849|3.2655|3.2875|3.7025|3.7364|4.0262|5.4512|5.5125|5.0048|5.7368|5.5579|4.7388|4.9539|5.0115|6.6099|6.1048|5.3055|4.5023|3.9303|3.9917|5.7234|5.451|6.235|5.6549|6.6951|7.3902|6.4441|4.9805|6.2304|6.8056|7.8028|9.767|11.8907|11.426|11.5844|11.8548|14.516|13.7325|14.4483|35.7919|35.3543|44.1218|45.9076|40.7341|38.1325|41.8863|49.1413|49.4286|45.9437|49.851|47.2199|38.3523|29.0348|18.3696|21.9869|34.5874|38.6795|42.9477|41.3041|54.4606|65.1865|77.863|74.7536|52.0677|64.2395|75.8651|60.7299|61.9313|65.2632|63.3415|60.4646|61.5578|67.4966|74.3417|81.778|74.9948|69.8431|61.5686|65.7945|51.1676|53.7976|61.3482|61.3555|72.5366|76.4496|77.1005|90.0608|105.2722|133.8124|125.7318|116.3246|131.5478|110.3175|118.3842|119.805|111.8865|131.8444|104.3238|114.7718|136.3353|167.3975|214.3774|202.1212|179.2466|194.1035|210.2158|169.4569|156.6242|230.2045|220.9519|238.8582|266.3329|289.9397|360.9931|329.3539|388.2963|361.435|329.8|
2025-04-16 23:18:18|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|
2025-04-16 23:18:22|usa_0095|PNC|total_return_price|0|2.173|2.5169|2.7436|2.6811|2.3684|2.345|2.6811|2.8921|3.0719|3.7989|3.3142|4.419|5.5986|5.726|5.689|5.3832|6.0171|6.4384|6.1742|5.0417|5.3145|6.1329|6.0438|5.6214|5.8654|6.2962|6.9534|6.1731|5.9559|4.5732|3.4668|3.4507|5.3887|5.8767|6.7303|7.8871|8.3982|9.239|8.7469|9.9554|11.7776|11.6585|11.0441|10.5256|9.7687|10.7156|9.7085|8.036|9.4213|10.3362|11.08|12.9756|12.5232|12.259|13.913|15.858|17.0247|17.8792|21.1471|24.9099|26.3619|23.8222|20.0544|24.3606|25.2056|26.3313|24.2469|20.6513|21.1437|22.2079|31.0681|35.1901|32.8563|32.1377|28.1813|27.9109|30.7833|26.3842|21.4908|21.625|22.1077|25.7452|25.3402|29.4446|30.0942|29.0885|29.9305|32.0758|29.0059|30.9883|33.3141|35.8232|39.303|41.3119|42.9825|44.2785|43.358|43.4991|41.7523|40.6076|40.978|36.0445|47.6934|31.5857|19.1552|25.4613|31.9654|34.8045|39.4298|37.3746|34.3939|40.3071|41.8818|39.8576|32.4173|39.0617|43.9305|41.8923|43.5451|40.4889|46.4799|51.3025|51.2743|55.2479|62.3043|64.1469|61.9876|66.4643|68.3092|70.4592|66.0577|70.9861|63.361|61.3561|68.3727|89.3088|92.2315|96.2314|104.4768|112.4877|118.4911|106.3692|107.9689|93.3905|98.7583|111.3264|114.6055|131.5924|79.501|88.405|93.3863|127.9391|151.6963|166.0358|171.4211|176.7923|163.5265|141.0228|134.8213|143.9202|116.856|117.242|115.6631|147.8256|155.8531|151.4745|181.8137|191.2734|175.77|
2025-04-16 23:18:23|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438|90.48|
2025-04-16 23:18:29|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0314|9.8536|12.1726|17.3176|13.9957|15.4974|13.4951|15.6372|15.3316|14.262|11.7763|14.2135|13.9464|14.6296|14.8916|17.1298|18.1441|18.377|19.469|21.4802|20.1708|23.7639|25.6704|25.9892|26.492|25.8887|29.3073|31.728|33.6849|34.5832|36.6417|34.0696|31.6199|30.4734|28.1642|17.9526|12.3642|16.5555|22.0611|19.8158|23.5599|21.5608|23.2098|25.8122|25.6169|24.1516|17.8537|18.3182|22.751|17.2849|20.6432|19.6672|23.2345|27.549|29.6736|33.1522|33.1187|34.6206|34.9819|34.5669|32.7529|35.4524|29.727|31.7669|28.8307|24.8787|29.3111|36.7479|35.139|36.1339|38.1363|39.3437|36.9548|35.5669|37.3369|32.3685|35.2629|40.0931|39.625|42.831|22.6019|31.0812|34.0437|40.5364|53.1797|53.0011|52.5163|56.6598|64.0829|58.5198|60.6051|67.3803|54.9257|52.0899|63.3905|63.8286|70.3188|69.8975|77.2414|82.2225|82.36|
2025-04-16 23:18:29|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6243|2.0507|1.9027|1.9376|2.1872|1.7409|1.6536|1.4828|1.9721|1.6141|1.7642|2.1219|2.772|2.4528|3.3576|3.4152|4.4482|3.277|3.5971|3.876|3.4383|3.1688|4.1687|3.6867|3.692|4.0797|4.4892|4.7497|4.2427|4.3116|3.5472|3.1036|3.8161|3.6387|3.9346|3.4874|3.0186|2.9811|2.8781|3.5119|3.6909|3.0547|3.6919|5.8521|6.7986|9.5719|7.2218|6.2327|5.0782|6.8732|7.1362|6.9919|6.3404|7.0465|6.9902|7.4008|7.3927|8.1869|8.1462|10.6011|11.7157|12.7072|17.374|20.2641|26.739|26.2081|25.7319|24.8014|23.2868|22.3772|25.5882|26.2366|26.0058|32.1248|43.2348|47.315|32.2947|24.081|19.8458|24.6729|30.4043|35.4824|33.944|35.9791|34.0535|33.5346|43.5463|38.4731|26.1731|36.3811|41.0945|33.3857|41.5921|44.9065|47.678|49.0937|63.1939|62.7212|73.3897|87.5486|74.2635|69.1894|69.0397|66.0393|55.0214|53.6076|55.1098|63.4778|73.7358|77.2172|74.6249|69.3649|74.2686|82.9879|81.0749|95.9927|98.5599|67.4991|73.8325|72.4168|57.8816|65.5938|28.2231|40.1612|28.7187|40.251|58.9056|68.1455|66.74|75.9205|103.5391|97.8133|100.9401|119.107|107.0655|107.6139|120.0068|116.6939|124.3163|123.2294|121.1896|121.7143|128.24|
2025-04-16 23:18:33|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139|126.31|
2025-04-16 23:18:34|usa_0091|DHR|total_return_price|0|0.0533|0.0765|0.0789|0.0835|0.1183|0.1229|0.1183|0.1298|0.1414|0.1484|0.1577|0.1461|0.1948|0.2296|0.1971|0.2296|0.4336|0.4382|0.5889|0.3153|0.4313|0.6817|0.5936|0.524|0.6028|0.6307|0.6121|0.5657|0.5565|0.7373|0.575|0.5936|0.7234|0.7976|0.7466|0.7512|0.8718|0.844|0.8161|0.9645|1.0404|1.2047|1.2855|1.4223|1.3867|1.5611|1.6655|1.9583|2.1479|2.2906|2.4619|2.389|2.7862|3.278|3.1208|3.5199|3.1451|3.8421|4.3881|4.779|5.6379|5.5603|4.5493|8.2398|7.9304|8.8253|8.0031|7.3326|7.7544|7.5108|7.5725|10.4122|8.3127|8.536|7.196|9.2033|10.8422|10.1339|8.6889|10.0471|10.0618|10.4178|11.3128|14.0587|14.3129|15.9082|15.7354|17.6232|16.4021|16.08|16.5471|17.1558|19.5546|19.8009|21.1494|22.3196|22.0237|23.2861|25.5235|27.0894|23.4874|23.8931|21.4647|17.5233|16.797|19.1411|20.8847|23.3476|24.829|23.0846|25.2733|29.3744|32.3387|33.0364|26.1693|29.3745|34.9932|32.5678|34.5111|35.0048|38.9423|39.6865|43.4843|48.4509|47.1645|49.6033|47.9629|54.1976|53.8113|54.3761|54.2657|59.2768|60.6928|64.7781|66.4563|66.1083|72.7731|71.9373|73.2576|79.4039|83.914|84.7297|93.4537|88.8494|113.9184|123.4919|124.9631|132.9596|120.093|153.6105|187.2417|193.3414|196.1119|234.0281|265.6994|287.3533|256.4436|221.8942|226.3089|232.8092|221.3455|211.0456|218.1684|229.9957|248.5389|248.9353|277.2725|229.2004|205|
2025-04-16 23:18:38|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|946.48|
2025-04-16 23:18:39|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.6851|48.5999|58.9162|83.2161|25.0514|32.9826|38.1857|36.7562|41.3549|41.8613|38.9044|38.7002|45.6431|52.2755|63.3024|83.2651|88.5254|47.1705|66.5696|74.8439|64.5766|53.9543|26.3619|23.7938|18.5103|17.3301|17.3454|25.3746|29.8544|22.2926|30.9893|31.5966|31.3208|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.3131|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|672.99|
2025-04-16 23:18:43|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712||
2025-04-16 23:18:42|usa_0099|BK|total_return_price|0|0.7694|0.8284|0.8638|0.9162|0.8179|0.7549|0.9096|0.9935|1.0941|1.2768|1.1385|1.5092|1.9429|1.9026|1.7198|1.7767|1.9954|2.0265|1.9278|1.2246|1.5144|1.6945|1.7462|1.8561|2.2339|2.5|2.5221|2.105|1.8141|1.7156|0.9648|0.999|1.6929|1.6059|1.8113|1.8553|2.5253|2.471|2.7166|3.3531|3.6178|3.7419|3.5954|3.6501|3.2897|3.7601|3.8912|3.9505|4.4225|5.4109|6.2851|6.637|7.0682|7.0908|8.1977|9.4846|10.3923|12.3801|13.7292|16.6153|18.1297|17.5835|15.9279|23.5176|21.0771|21.5557|19.7496|23.7259|24.7589|27.813|33.6447|33.2357|29.7573|29.1123|21.3181|24.9787|25.8376|20.8553|17.8691|15.0111|12.9366|18.293|18.6345|21.3333|20.4026|19.2239|19.1546|22.0864|19.3506|19.3102|19.867|21.667|24.6824|22.1889|24.4589|27.4898|28.4663|29.2461|29.5471|32.8125|28.2331|25.7403|22.317|19.5543|19.7051|20.5183|20.3618|19.7093|21.8259|17.5018|18.5866|21.5591|21.3842|18.4251|13.4373|14.4812|17.6622|16.1553|16.7542|19.1365|20.9428|21.1013|22.8184|26.5346|26.9258|28.7415|29.8275|31.3909|31.2815|32.7562|30.6744|32.4243|29.111|30.8366|31.8059|37.9524|37.9928|41.2073|43.018|43.9016|42.1776|44.3344|42.1384|39.1399|42.1536|37.1183|38.2603|42.8805|28.8853|33.4377|29.9631|37.3459|41.9332|45.7215|46.5829|52.4904|45.1164|38.217|35.5971|42.4434|42.6917|42.201|40.8041|50.3021|56.1164|58.753|71.0282|76.4091|83.87|
2025-04-16 23:18:49|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|179.3|
2025-04-16 23:18:49|usa_0094|CAT|total_return_price|0|0.7429|0.8236|0.7604|0.8236|0.8933|0.6536|0.61|0.5403|0.5599|0.5774|0.6166|0.732|0.9229|0.8769|0.6712|0.7159|0.866|0.9653|1.3317|1.129|1.1429|1.249|1.0662|1.1874|1.0757|1.1034|1.1723|1.1237|1.1993|1.0429|0.8469|0.9565|0.9873|1.0314|0.9438|0.9404|1.0794|1.1676|1.1387|1.1782|1.306|1.662|1.7605|1.9907|2.5219|2.2503|2.4494|2.5083|2.5477|2.9758|2.6594|2.7849|3.2655|3.2875|3.7025|3.7364|4.0262|5.4512|5.5125|5.0048|5.7368|5.5579|4.7388|4.9539|5.0115|6.6099|6.1048|5.3055|4.5023|3.9303|3.9917|5.7234|5.451|6.235|5.6549|6.6951|7.3902|6.4441|4.9805|6.2304|6.8056|7.8028|9.767|11.8907|11.426|11.5844|11.8548|14.516|13.7325|14.4483|35.7919|35.3543|44.1218|45.9076|40.7341|38.1325|41.8863|49.1413|49.4286|45.9437|49.851|47.2199|38.3523|29.0348|18.3696|21.9869|34.5874|38.6795|42.9477|41.3041|54.4606|65.1865|77.863|74.7536|52.0677|64.2395|75.8651|60.7299|61.9313|65.2632|63.3415|60.4646|61.5578|67.4966|74.3417|81.778|74.9948|69.8431|61.5686|65.7945|51.1676|53.7976|61.3482|61.3555|72.5366|76.4496|77.1005|90.0608|105.2722|133.8124|125.7318|116.3246|131.5478|110.3175|118.3842|119.805|111.8865|131.8444|104.3238|114.7718|136.3353|167.3975|214.3774|202.1212|179.2466|194.1035|210.2158|169.4569|156.6242|230.2045|220.9519|238.8582|266.3329|289.9397|360.9931|329.3539|388.2963|361.435|329.8|
2025-04-16 23:18:53|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.89|
2025-04-16 23:18:54|usa_0095|PNC|total_return_price|0|2.173|2.5169|2.7436|2.6811|2.3684|2.345|2.6811|2.8921|3.0719|3.7989|3.3142|4.419|5.5986|5.726|5.689|5.3832|6.0171|6.4384|6.1742|5.0417|5.3145|6.1329|6.0438|5.6214|5.8654|6.2962|6.9534|6.1731|5.9559|4.5732|3.4668|3.4507|5.3887|5.8767|6.7303|7.8871|8.3982|9.239|8.7469|9.9554|11.7776|11.6585|11.0441|10.5256|9.7687|10.7156|9.7085|8.036|9.4213|10.3362|11.08|12.9756|12.5232|12.259|13.913|15.858|17.0247|17.8792|21.1471|24.9099|26.3619|23.8222|20.0544|24.3606|25.2056|26.3313|24.2469|20.6513|21.1437|22.2079|31.0681|35.1901|32.8563|32.1377|28.1813|27.9109|30.7833|26.3842|21.4908|21.625|22.1077|25.7452|25.3402|29.4446|30.0942|29.0885|29.9305|32.0758|29.0059|30.9883|33.3141|35.8232|39.303|41.3119|42.9825|44.2785|43.358|43.4991|41.7523|40.6076|40.978|36.0445|47.6934|31.5857|19.1552|25.4613|31.9654|34.8045|39.4298|37.3746|34.3939|40.3071|41.8818|39.8576|32.4173|39.0617|43.9305|41.8923|43.5451|40.4889|46.4799|51.3025|51.2743|55.2479|62.3043|64.1469|61.9876|66.4643|68.3092|70.4592|66.0577|70.9861|63.361|61.3561|68.3727|89.3088|92.2315|96.2314|104.4768|112.4877|118.4911|106.3692|107.9689|93.3905|98.7583|111.3264|114.6055|131.5924|79.501|88.405|93.3863|127.9391|151.6963|166.0358|171.4211|176.7923|163.5265|141.0228|134.8213|143.9202|116.856|117.242|115.6631|147.8256|155.8531|151.4745|181.8137|191.2734|175.77|
2025-04-16 23:18:59|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:18:59|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0314|9.8536|12.1726|17.3176|13.9957|15.4974|13.4951|15.6372|15.3316|14.262|11.7763|14.2135|13.9464|14.6296|14.8916|17.1298|18.1441|18.377|19.469|21.4802|20.1708|23.7639|25.6704|25.9892|26.492|25.8887|29.3073|31.728|33.6849|34.5832|36.6417|34.0696|31.6199|30.4734|28.1642|17.9526|12.3642|16.5555|22.0611|19.8158|23.5599|21.5608|23.2098|25.8122|25.6169|24.1516|17.8537|18.3182|22.751|17.2849|20.6432|19.6672|23.2345|27.549|29.6736|33.1522|33.1187|34.6206|34.9819|34.5669|32.7529|35.4524|29.727|31.7669|28.8307|24.8787|29.3111|36.7479|35.139|36.1339|38.1363|39.3437|36.9548|35.5669|37.3369|32.3685|35.2629|40.0931|39.625|42.831|22.6019|31.0812|34.0437|40.5364|53.1797|53.0011|52.5163|56.6598|64.0829|58.5198|60.6051|67.3803|54.9257|52.0899|63.3905|63.8286|70.3188|69.8975|77.2414|82.2225|82.36|
2025-04-16 23:19:00|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|125.49|
2025-04-16 23:19:03|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:03|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139|126.31|
2025-04-16 23:19:04|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|
2025-04-16 23:19:08|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|946.48|
2025-04-16 23:19:10|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|249.85|
2025-04-16 23:19:12|usa_0099|BK|total_return_price|0|0.7694|0.8284|0.8638|0.9162|0.8179|0.7549|0.9096|0.9935|1.0941|1.2768|1.1385|1.5092|1.9429|1.9026|1.7198|1.7767|1.9954|2.0265|1.9278|1.2246|1.5144|1.6945|1.7462|1.8561|2.2339|2.5|2.5221|2.105|1.8141|1.7156|0.9648|0.999|1.6929|1.6059|1.8113|1.8553|2.5253|2.471|2.7166|3.3531|3.6178|3.7419|3.5954|3.6501|3.2897|3.7601|3.8912|3.9505|4.4225|5.4109|6.2851|6.637|7.0682|7.0908|8.1977|9.4846|10.3923|12.3801|13.7292|16.6153|18.1297|17.5835|15.9279|23.5176|21.0771|21.5557|19.7496|23.7259|24.7589|27.813|33.6447|33.2357|29.7573|29.1123|21.3181|24.9787|25.8376|20.8553|17.8691|15.0111|12.9366|18.293|18.6345|21.3333|20.4026|19.2239|19.1546|22.0864|19.3506|19.3102|19.867|21.667|24.6824|22.1889|24.4589|27.4898|28.4663|29.2461|29.5471|32.8125|28.2331|25.7403|22.317|19.5543|19.7051|20.5183|20.3618|19.7093|21.8259|17.5018|18.5866|21.5591|21.3842|18.4251|13.4373|14.4812|17.6622|16.1553|16.7542|19.1365|20.9428|21.1013|22.8184|26.5346|26.9258|28.7415|29.8275|31.3909|31.2815|32.7562|30.6744|32.4243|29.111|30.8366|31.8059|37.9524|37.9928|41.2073|43.018|43.9016|42.1776|44.3344|42.1384|39.1399|42.1536|37.1183|38.2603|42.8805|28.8853|33.4377|29.9631|37.3459|41.9332|45.7215|46.5829|52.4904|45.1164|38.217|35.5971|42.4434|42.6917|42.201|40.8041|50.3021|56.1164|58.753|71.0282|76.4091|83.87|
2025-04-16 23:19:14|usa_0109|GD|total_return_price|0|1.0244|1.279|1.2701|1.3767|1.0807|1.2435|1.4211|1.6462|1.729|1.7616|1.6491|1.6284|2.0242|1.8291|1.7147|1.6355|1.7434|1.6274|1.7032|1.2009|1.315|1.3235|1.2696|1.2846|1.3825|1.494|1.4996|1.1648|0.981|0.845|0.6306|0.6838|0.9227|1.1656|1.3013|1.5197|1.8421|2.0647|2.4625|3.016|4.392|4.9315|5.866|5.9106|5.4738|5.294|5.7158|5.7288|6.2398|5.9378|7.4037|8.0351|8.0002|8.5382|9.5481|9.8661|9.4847|10.5865|12.4341|12.3674|12.3544|13.3869|14.536|17.1382|18.7357|20.1571|18.3376|15.5533|14.733|15.5512|18.7868|23.4265|18.915|23.5587|26.8415|24.2817|28.749|32.6465|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|
2025-04-16 23:19:17|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|179.3|
2025-04-16 23:19:19|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.07|
2025-04-16 23:19:25|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:21|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.89|
2025-04-16 23:19:27|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:28|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|125.49|
2025-04-16 23:19:26|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|142.22|
2025-04-16 23:19:31|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:32|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|
2025-04-16 23:19:32|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|
2025-04-16 23:19:37|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|249.85|
2025-04-16 23:19:36|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|109.64|
2025-04-16 23:19:41|usa_0109|GD|total_return_price|0|1.0244|1.279|1.2701|1.3767|1.0807|1.2435|1.4211|1.6462|1.729|1.7616|1.6491|1.6284|2.0242|1.8291|1.7147|1.6355|1.7434|1.6274|1.7032|1.2009|1.315|1.3235|1.2696|1.2846|1.3825|1.494|1.4996|1.1648|0.981|0.845|0.6306|0.6838|0.9227|1.1656|1.3013|1.5197|1.8421|2.0647|2.4625|3.016|4.392|4.9315|5.866|5.9106|5.4738|5.294|5.7158|5.7288|6.2398|5.9378|7.4037|8.0351|8.0002|8.5382|9.5481|9.8661|9.4847|10.5865|12.4341|12.3674|12.3544|13.3869|14.536|17.1382|18.7357|20.1571|18.3376|15.5533|14.733|15.5512|18.7868|23.4265|18.915|23.5587|26.8415|24.2817|28.749|32.6465|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|
2025-04-16 23:19:43|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|91.95|
2025-04-16 23:19:46|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.07|
2025-04-16 23:19:52|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:50|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|67.69|69.02|
2025-04-16 23:19:53|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|142.22|
2025-04-16 23:19:56|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.37|
2025-04-16 23:19:59|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|
2025-04-16 23:20:02|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|76.5|
2025-04-16 23:20:03|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|109.64|
2025-04-16 23:20:07|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.23|
2025-04-16 23:20:09|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|91.95|
2025-04-16 23:20:14|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-04-16 23:20:15|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|67.69|69.02|
2025-04-16 23:20:20|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7185|7.3551|10.4341|14.5556|17.5286|17.1333|12.3673|17.0215|22.157|21.523|27.1883|30.873|36.0788|37.7445|41.277|45.6245|52.6303|58.5287|63.9327|48.7462|52.4772|62.9129|49.2219|53.3868|52.7479|49.3787|49.2175|56.3193|58.6201|52.2393|65.7271|73.0379|69.1793|74.401|70.1395|54.5364|58.7226|61.1843|63.6329|68.1489|36.376|49.292|53.3087|68.9328|81.42|80.5958|76.2738|70.7833|85.0095|78.2679|63.7248|71.1824|80.3683|80.964|87.0793|89.0585|96.8628|91.348|90.8314|73.0645|71.55|
2025-04-16 23:20:23|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.37|
2025-04-16 23:20:24|usa_0123|WMB|total_return_price|0|0.5697|0.6302|0.7002|0.7034|0.7129|0.6684|0.7702|0.7575|0.776|0.7483|0.7518|0.8034|0.646|0.6577|0.5289|0.6763|0.9438|1.0277|1.0634|0.7208|0.8616|0.9931|1.0478|0.9975|0.9988|1.2546|1.4171|1.3264|1.1233|1.0584|0.9334|0.9431|1.1734|1.1881|1.355|1.4721|1.3892|1.1446|1.4011|1.5902|1.975|2.263|2.6195|2.0502|2.0397|2.4552|2.5943|2.1933|2.7047|2.9392|3.3187|3.765|4.3624|4.3237|4.4934|5.0009|5.9951|5.9234|6.3854|7.798|8.8455|9.3869|8.0503|8.7937|11.2019|12.1148|10.7031|8.7914|12.6894|12.0943|12.31|11.6973|12.6054|10.3157|8.6069|8.1248|7.5813|1.9706|0.7467|0.8969|1.5264|2.6368|3.1488|3.2866|3.207|3.996|4.0633|5.4921|6.3624|6.4478|8.5376|7.9285|7.3541|8.0713|8.284|9.1008|9.9579|11.1069|12.0115|12.6622|11.7128|14.3658|8.4677|5.2351|4.1655|5.7596|6.645|7.8934|8.7012|6.9409|7.3179|9.5279|12.0794|11.8161|9.5998|13.1485|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|59.76|
2025-04-16 23:20:29|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|76.5|
2025-04-16 23:20:30|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4093|15.6101|16.2345|13.9317|15.8444|15.7988|17.0394|18.9738|21.6553|23.2003|23.7238|24.5091|28.6461|29.6653|34.4648|35.5152|38.8965|40.0628|39.8053|38.7336|45.6911|47.9557|51.4909|50.6084|51.243|38.4578|36.6821|39.7977|14.958|10.4511|20.6236|30.0942|29.1598|32.8281|30.7255|32.5342|34.333|35.2857|35.7996|28.2817|30.0156|38.4335|27.2275|34.2067|32.5895|36.8601|44.2054|50.1756|58.1399|55.5065|56.7956|59.5735|58.8774|53.7476|57.1314|49.9788|55.2784|49.7664|46.5461|54.6683|73.3542|73.3768|73.0467|73.3803|81.9179|77.7763|68.6738|72.8681|59.1718|69.7093|73.8922|67.7125|72.1396|34.4443|47.8396|55.182|62.7886|75.2411|85.1587|82.8659|93.3195|102.8546|85.4663|82.3446|88.9426|74.7188|79.7491|92.2743|98.0411|108.8536|114.6642|116.0544|118.617|110.27|
2025-04-16 23:20:34|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.23|
2025-04-16 23:20:34|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8828|17.0212|15.5468|13.1563|7.5117|4.9554|6.4996|8.9599|4.685|5.2608|7.9915|9.8498|11.4027|9.8672|10.4256|10.888|8.7243|8.1922|7.3023|7.1365|8.3143|9.7189|7.817|10.1639|14.8924|16.0615|20.3948|24.4481|29.5565|34.5845|34.7941|42.7808|42.0077|36.5016|41.3623|46.5691|44.2274|31.146|33.9904|45.6985|41.4705|48.337|44.101|52.2777|52.6446|47.868|54.5737|47.8704|47.6886|54.2395|57.4247|58.0946|21.1256|27.5094|33.3531|39.4324|47.1127|42.1038|39.6387|38.9217|36.3191|29.7879|32.1647|32.312|33.2843|45.2663|38.8263|40.2279|43.2717|48.3794|46.4295|62.4079|47.75|
2025-04-16 23:20:39|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-04-16 23:20:41|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.6038|11.1057|14.7311|18.1067|15.2304|11.2356|8.4891|11.9846|15.2304|16.4788|15.4801|15.4801|6.8712|4.4942|4.8737|2.9962|6.242|8.9884|15.6099|12.7336|12.7336|17.3577|20.1042|16.1093|7.9897|10.117|11.1756|8.549|7.3705|9.2082|7.6801|7.3705|6.6215|7.8|8.1196|12.7336|29.5221|29.7717|32.5881|35.2048|22.1615|34.6055|22.2115|28.1239|24.9579|14.4914|13.4827|18.4862|7.5103|15.7398|17.6473|14.6911|13.5626|10.5165|8.6689|9.1982|5.1034|8.3792|9.4778|15.8796|16.6087|12.8035|15.6699|20.0442|21.5923|17.897|17.7772|24.119|19.1654|14.4215|21.802|18.3364|13.8422|17.897|19.2752|24.149|26.456|22.2914|27.3648|32.7879|44.8823|56.6372|58.1253|55.3589|116.4703|114.0734|152.4641|170.8504|176.1766|224.5914|312.4685|274.8867|299.8946|282.1075|360.0573|409.7235|450.9006|509.4753|464.543|542.1733|359.9774|348.7818|401.504|366.6189|387.0127|490.5097|446.5462|375.4775|343.918|344.5472|403.5214|373.0206|410.093|312.5983|277.044|374.9981|487.6633|622.8496|559.0616|482.49|472.5328|557.8232|604.4033|630.7095|697.5236|590.3713|687.9859|720.564|820.6154|717.6178|821.9038|877.1628|961.2547|1049.6811|1049.8908|711.4158|634.23|
2025-04-16 23:20:46|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7185|7.3551|10.4341|14.5556|17.5286|17.1333|12.3673|17.0215|22.157|21.523|27.1883|30.873|36.0788|37.7445|41.277|45.6245|52.6303|58.5287|63.9327|48.7462|52.4772|62.9129|49.2219|53.3868|52.7479|49.3787|49.2175|56.3193|58.6201|52.2393|65.7271|73.0379|69.1793|74.401|70.1395|54.5364|58.7226|61.1843|63.6329|68.1489|36.376|49.292|53.3087|68.9328|81.42|80.5958|76.2738|70.7833|85.0095|78.2679|63.7248|71.1824|80.3683|80.964|87.0793|89.0585|96.8628|91.348|90.8314|73.0645|71.55|
2025-04-16 23:20:47|usa_0129|CI|total_return_price|0|2.4656|2.4785|2.2789|2.2532|2.2274|1.6159|1.8798|2.2854|2.5622|3.0579|2.781|3.3442|3.816|3.3646|2.9043|2.9851|3.4014|3.5176|3.6547|2.5017|2.7065|2.7566|3.1929|2.8553|3.2713|3.4781|3.9368|3.7921|3.2741|3.2869|2.5205|2.7809|3.6775|3.2693|3.2304|4.4269|3.7351|4.1519|3.7786|4.4884|4.8071|4.7809|5.1663|5.0476|4.8327|6.0052|5.1271|5.3565|6.3572|6.6691|9.0151|9.0011|10.0258|10.419|10.668|12.23|13.1381|16.0417|16.9337|15.7708|18.7846|19.0451|18.3364|21.5182|23.4193|24.9464|21.8633|22.7448|21.4891|27.154|29.8234|37.8909|30.8358|27.6153|23.9949|26.8946|29.5325|28.4674|20.7614|12.1593|13.6266|14.0796|13.484|17.4667|18.037|21.0714|21.2951|24.9548|27.3274|32.7613|36.0841|34.2057|40.0075|30.1805|35.645|40.3261|43.733|48.0336|49.0272|49.441|37.366|32.5951|31.2965|15.5193|16.2492|22.2538|25.9489|32.5816|33.8306|28.7255|33.0907|33.9046|40.9896|47.6083|38.8235|38.879|45.6321|40.7678|43.7049|49.5329|57.8276|67.2106|71.2623|81.1088|77.6713|85.315|84.1276|95.4634|120.113|150.3269|125.291|135.786|127.3874|118.8015|120.9642|123.8138|136.0092|155.4139|173.5651|188.5597|155.7751|157.8274|193.3955|176.3729|149.3851|146.3476|140.9972|189.95|164.6156|174.3431|157.3966|193.4172|225.5537|222.0744|188.3674|217.1879|227.6993|251.5113|265.8606|318.5671|246.7315|272.2127|278.7584|293.168|357.0551|326.3239|343.3051|274.79|329|
2025-04-16 23:20:53|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:20:49|usa_0123|WMB|total_return_price|0|0.5697|0.6302|0.7002|0.7034|0.7129|0.6684|0.7702|0.7575|0.776|0.7483|0.7518|0.8034|0.646|0.6577|0.5289|0.6763|0.9438|1.0277|1.0634|0.7208|0.8616|0.9931|1.0478|0.9975|0.9988|1.2546|1.4171|1.3264|1.1233|1.0584|0.9334|0.9431|1.1734|1.1881|1.355|1.4721|1.3892|1.1446|1.4011|1.5902|1.975|2.263|2.6195|2.0502|2.0397|2.4552|2.5943|2.1933|2.7047|2.9392|3.3187|3.765|4.3624|4.3237|4.4934|5.0009|5.9951|5.9234|6.3854|7.798|8.8455|9.3869|8.0503|8.7937|11.2019|12.1148|10.7031|8.7914|12.6894|12.0943|12.31|11.6973|12.6054|10.3157|8.6069|8.1248|7.5813|1.9706|0.7467|0.8969|1.5264|2.6368|3.1488|3.2866|3.207|3.996|4.0633|5.4921|6.3624|6.4478|8.5376|7.9285|7.3541|8.0713|8.284|9.1008|9.9579|11.1069|12.0115|12.6622|11.7128|14.3658|8.4677|5.2351|4.1655|5.7596|6.645|7.8934|8.7012|6.9409|7.3179|9.5279|12.0794|11.8161|9.5998|13.1485|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|59.76|
2025-04-16 23:20:55|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9843|3.5757|3.6988|3.8994|4.8148|6.1683|8.644|6.6605|5.0375|4.7533|3.8218|3.4761|3.7689|4.0605|4.6992|5.4018|4.8259|6.0539|7.2327|7.1982|6.8193|5.9604|5.9875|7.2745|7.2893|8.4656|9.3491|9.1596|10.0333|11.6699|12.8428|12.9349|12.0499|11.6962|12.2186|12.6016|13.0869|14.8245|14.6773|16.6288|17.2715|19.6155|19.1505|18.13|16.9376|16.4697|14.4598|17.6556|17.9723|18.7291|20.6491|21.1394|25.0668|26.8341|28.2521|30.5277|27.4189|32.9404|39.9236|36.283|37.5341|37.7595|41.1218|39.8354|41.2022|43.8642|43.9586|47.577|42.3653|43.1381|46.8787|53.9262|48.0762|44.2176|49.8741|50.811|55.9442|54.5707|55.3173|64.1531|64.2833|71.5388|74.9701|69.1827|80.7518|81.9881|89.4249|99.5704|102.4231|91.3466|62.4247|79.5817|84.0105|100.3416|100.4696|107.2765|114.4916|130.4992|111.9104|107.7018|101.3935|122.6819|127.0956|133.9436|121.352|127.508|135.9824|130.5499|138.3824|133.529|157.36|
2025-04-16 23:20:55|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4093|15.6101|16.2345|13.9317|15.8444|15.7988|17.0394|18.9738|21.6553|23.2003|23.7238|24.5091|28.6461|29.6653|34.4648|35.5152|38.8965|40.0628|39.8053|38.7336|45.6911|47.9557|51.4909|50.6084|51.243|38.4578|36.6821|39.7977|14.958|10.4511|20.6236|30.0942|29.1598|32.8281|30.7255|32.5342|34.333|35.2857|35.7996|28.2817|30.0156|38.4335|27.2275|34.2067|32.5895|36.8601|44.2054|50.1756|58.1399|55.5065|56.7956|59.5735|58.8774|53.7476|57.1314|49.9788|55.2784|49.7664|46.5461|54.6683|73.3542|73.3768|73.0467|73.3803|81.9179|77.7763|68.6738|72.8681|59.1718|69.7093|73.8922|67.7125|72.1396|34.4443|47.8396|55.182|62.7886|75.2411|85.1587|82.8659|93.3195|102.8546|85.4663|82.3446|88.9426|74.7188|79.7491|92.2743|98.0411|108.8536|114.6642|116.0544|118.617|110.27|
2025-04-16 23:20:59|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8828|17.0212|15.5468|13.1563|7.5117|4.9554|6.4996|8.9599|4.685|5.2608|7.9915|9.8498|11.4027|9.8672|10.4256|10.888|8.7243|8.1922|7.3023|7.1365|8.3143|9.7189|7.817|10.1639|14.8924|16.0615|20.3948|24.4481|29.5565|34.5845|34.7941|42.7808|42.0077|36.5016|41.3623|46.5691|44.2274|31.146|33.9904|45.6985|41.4705|48.337|44.101|52.2777|52.6446|47.868|54.5737|47.8704|47.6886|54.2395|57.4247|58.0946|21.1256|27.5094|33.3531|39.4324|47.1127|42.1038|39.6387|38.9217|36.3191|29.7879|32.1647|32.312|33.2843|45.2663|38.8263|40.2279|43.2717|48.3794|46.4295|62.4079|47.75|
2025-04-16 23:20:59|usa_0132|TRV|total_return_price|0|2.7787|2.6531|2.3215|2.432|2.633|2.1004|2.0753|2.1557|2.4722|2.9144|2.7235|3.2408|4.1892|3.7293|3.1205|3.3805|4.0035|3.9117|4.5483|4.0054|3.8301|3.8533|3.9211|3.9663|4.473|4.9395|5.5032|5.615|5.683|5.5725|4.9017|6.2122|6.9591|6.3371|6.2488|7.5053|7.3304|8.408|8.0541|8.2316|8.5743|8.6377|9.9916|9.9323|8.676|9.0411|9.2385|10.2621|11.5573|11.4764|13.7031|13.1509|13.2237|12.8528|13.4403|14.3034|15.9366|18.8443|20.2769|20.5199|22.4095|21.2819|16.562|17.8683|16.0739|16.5948|14.4742|17.8703|18.2666|18.4083|27.3234|29.6049|24.1752|27.9701|22.9084|24.5956|25.8158|22.0763|16.4497|19.6691|18.5328|21.4467|21.9212|23.6492|24.1678|24.7467|20.3107|22.9112|22.8319|24.7199|28.2092|28.2263|26.5497|28.4956|30.1487|34.6947|33.623|34.931|33.0573|35.5195|31.7853|29.0025|30.4162|30.6279|27.7836|28.2508|34.0926|34.7557|37.8311|34.8013|37.0815|39.9129|42.8757|42.3664|35.6647|43.6288|43.9672|47.7747|51.4492|54.4711|64.2156|61.3315|65.4592|70.3147|66.4839|73.9198|74.2511|84.1046|86.3576|77.6743|80.4827|91.7545|95.4116|97.8888|94.7287|101.8208|100.8101|106.4376|103.6985|115.4223|118.7781|105.2767|112.2709|104.2903|120.1563|131.7089|131.6843|122.0242|89.1074|102.9758|98.4203|128.5019|138.4394|138.5784|141.4917|146.4445|171.964|160.0109|145.7663|179.2791|164.7653|167.8831|158.8666|186.3245|226.1324|200.7892|232.1942|239.9085|264.46|
2025-04-16 23:21:05|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.6038|11.1057|14.7311|18.1067|15.2304|11.2356|8.4891|11.9846|15.2304|16.4788|15.4801|15.4801|6.8712|4.4942|4.8737|2.9962|6.242|8.9884|15.6099|12.7336|12.7336|17.3577|20.1042|16.1093|7.9897|10.117|11.1756|8.549|7.3705|9.2082|7.6801|7.3705|6.6215|7.8|8.1196|12.7336|29.5221|29.7717|32.5881|35.2048|22.1615|34.6055|22.2115|28.1239|24.9579|14.4914|13.4827|18.4862|7.5103|15.7398|17.6473|14.6911|13.5626|10.5165|8.6689|9.1982|5.1034|8.3792|9.4778|15.8796|16.6087|12.8035|15.6699|20.0442|21.5923|17.897|17.7772|24.119|19.1654|14.4215|21.802|18.3364|13.8422|17.897|19.2752|24.149|26.456|22.2914|27.3648|32.7879|44.8823|56.6372|58.1253|55.3589|116.4703|114.0734|152.4641|170.8504|176.1766|224.5914|312.4685|274.8867|299.8946|282.1075|360.0573|409.7235|450.9006|509.4753|464.543|542.1733|359.9774|348.7818|401.504|366.6189|387.0127|490.5097|446.5462|375.4775|343.918|344.5472|403.5214|373.0206|410.093|312.5983|277.044|374.9981|487.6633|622.8496|559.0616|482.49|472.5328|557.8232|604.4033|630.7095|697.5236|590.3713|687.9859|720.564|820.6154|717.6178|821.9038|877.1628|961.2547|1049.6811|1049.8908|711.4158|634.23|
2025-04-16 23:21:05|usa_0133|GIS|total_return_price|2|0.8205|0.7265|0.7626|0.6867|0.7229|0.7861|0.7229|0.797|0.8674|0.8223|0.8602|1.0126|1.1443|1.2914|1.3419|1.5322|1.6507|1.8041|1.3682|1.578|1.4952|1.5981|1.6972|1.8109|2.1727|2.3169|2.5254|2.1944|2.7785|3.0246|3.3241|3.8125|4.1853|4.6222|4.712|5.0222|4.6541|5.1328|5.2099|5.1835|4.9283|4.7603|4.6712|4.317|4.2933|4.2695|4.3022|4.9018|5.1602|5.1823|5.5801|5.8703|5.908|5.743|6.6564|6.893|6.7405|6.8879|8.0087|7.8432|7.4942|7.2412|8.4173|9.0581|9.0888|9.5348|8.6397|7.6131|9.2429|7.5352|9.7197|10.6686|10.1434|10.6847|11.9682|11.2744|11.1571|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935||
2025-04-16 23:21:10|usa_0129|CI|total_return_price|0|2.4656|2.4785|2.2789|2.2532|2.2274|1.6159|1.8798|2.2854|2.5622|3.0579|2.781|3.3442|3.816|3.3646|2.9043|2.9851|3.4014|3.5176|3.6547|2.5017|2.7065|2.7566|3.1929|2.8553|3.2713|3.4781|3.9368|3.7921|3.2741|3.2869|2.5205|2.7809|3.6775|3.2693|3.2304|4.4269|3.7351|4.1519|3.7786|4.4884|4.8071|4.7809|5.1663|5.0476|4.8327|6.0052|5.1271|5.3565|6.3572|6.6691|9.0151|9.0011|10.0258|10.419|10.668|12.23|13.1381|16.0417|16.9337|15.7708|18.7846|19.0451|18.3364|21.5182|23.4193|24.9464|21.8633|22.7448|21.4891|27.154|29.8234|37.8909|30.8358|27.6153|23.9949|26.8946|29.5325|28.4674|20.7614|12.1593|13.6266|14.0796|13.484|17.4667|18.037|21.0714|21.2951|24.9548|27.3274|32.7613|36.0841|34.2057|40.0075|30.1805|35.645|40.3261|43.733|48.0336|49.0272|49.441|37.366|32.5951|31.2965|15.5193|16.2492|22.2538|25.9489|32.5816|33.8306|28.7255|33.0907|33.9046|40.9896|47.6083|38.8235|38.879|45.6321|40.7678|43.7049|49.5329|57.8276|67.2106|71.2623|81.1088|77.6713|85.315|84.1276|95.4634|120.113|150.3269|125.291|135.786|127.3874|118.8015|120.9642|123.8138|136.0092|155.4139|173.5651|188.5597|155.7751|157.8274|193.3955|176.3729|149.3851|146.3476|140.9972|189.95|164.6156|174.3431|157.3966|193.4172|225.5537|222.0744|188.3674|217.1879|227.6993|251.5113|265.8606|318.5671|246.7315|272.2127|278.7584|293.168|357.0551|326.3239|343.3051|274.79|329|
2025-04-16 23:21:16|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:12|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.149|33.2135|35.3294|44.6389|42.3445|52.0396|42.7676|27.5902|24.6845|14.4816|8.0589|2.9621|6.6389|7.0809|2.4449|2.2851|4.9181|4.5608|6.9493|8.0307|8.971|9.3002|8.3692|8.5855|5.614|5.0779|7.222|12.1118|9.6951|12.441|16.2024|15.2056|17.5659|24.5716|34.3796|41.8931|35.8714|49.1032|52.8062|37.7214|39.1792|41.4656|40.8714|25.6616|33.7955|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|
2025-04-16 23:21:18|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:17|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9843|3.5757|3.6988|3.8994|4.8148|6.1683|8.644|6.6605|5.0375|4.7533|3.8218|3.4761|3.7689|4.0605|4.6992|5.4018|4.8259|6.0539|7.2327|7.1982|6.8193|5.9604|5.9875|7.2745|7.2893|8.4656|9.3491|9.1596|10.0333|11.6699|12.8428|12.9349|12.0499|11.6962|12.2186|12.6016|13.0869|14.8245|14.6773|16.6288|17.2715|19.6155|19.1505|18.13|16.9376|16.4697|14.4598|17.6556|17.9723|18.7291|20.6491|21.1394|25.0668|26.8341|28.2521|30.5277|27.4189|32.9404|39.9236|36.283|37.5341|37.7595|41.1218|39.8354|41.2022|43.8642|43.9586|47.577|42.3653|43.1381|46.8787|53.9262|48.0762|44.2176|49.8741|50.811|55.9442|54.5707|55.3173|64.1531|64.2833|71.5388|74.9701|69.1827|80.7518|81.9881|89.4249|99.5704|102.4231|91.3466|62.4247|79.5817|84.0105|100.3416|100.4696|107.2765|114.4916|130.4992|111.9104|107.7018|101.3935|122.6819|127.0956|133.9436|121.352|127.508|135.9824|130.5499|138.3824|133.529|157.36|
2025-04-16 23:21:19|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2356|0.089|0.1094|0.1076|0.1002|0.1002|0.1317|0.1639|0.2092|0.2079|0.2553|0.2294|0.1715|0.172|0.3072|0.3763|0.4741|0.6951|0.7934|0.5392|0.4137|0.6017|0.8418|0.9883|1.1985|1.1265|0.9375|0.8655|1.0387|1.2259|1.7037|2.3262|3.0809|2.1416|2.7575|2.6155|2.46|3.4303|3.4349|4.3529|5.7705|6.7766|6.1467|5.283|6.3831|13.6735|23.4033|26.5448|16.2922|18.6432|27.7916|24.5998|26.3449|20.7713|11.2927|11.2108|8.4326|11.3524|9.6138|8.2342|6.4053|7.9972|5.3283|7.4553|8.812|8.7694|8.6087|7.1396|6.8433|8.9248|7.8579|8.4516|10.8293|11.0277|12.9592|12.0536|13.5347|14.6559|13.8964|15.6311|17.3007|20.509|15.1522|16.5646|21.0225|13.1218|12.635|14.3442|15.7114|15.4928|15.4388|11.7506|11.5641|14.289|15.1049|13.8272|9.5185|9.5552|12.2539|11.0757|11.0015|12.4104|15.3436|18.4776|18.4486|22.7485|23.9718|23.6758|25.8952|26.6561|26.9354|28.9465|25.3636|29.3004|24.9958|22.6349|28.2991|35.4572|36.735|38.7468|39.5244|46.503|47.3635|46.4267|44.7703|37.9308|39.1995|36.987|38.6712|44.1427|31.3223|31.5986|34.1101|50.1317|61.8058|69.2211|69.4166|80.3264|80.6978|60.6594|69.2204|80.4127|50.7461|55.2022|53.6741|67.5714|71.3339|72.9037|64.3748|73.765|78.28|
2025-04-16 23:21:21|usa_0132|TRV|total_return_price|0|2.7787|2.6531|2.3215|2.432|2.633|2.1004|2.0753|2.1557|2.4722|2.9144|2.7235|3.2408|4.1892|3.7293|3.1205|3.3805|4.0035|3.9117|4.5483|4.0054|3.8301|3.8533|3.9211|3.9663|4.473|4.9395|5.5032|5.615|5.683|5.5725|4.9017|6.2122|6.9591|6.3371|6.2488|7.5053|7.3304|8.408|8.0541|8.2316|8.5743|8.6377|9.9916|9.9323|8.676|9.0411|9.2385|10.2621|11.5573|11.4764|13.7031|13.1509|13.2237|12.8528|13.4403|14.3034|15.9366|18.8443|20.2769|20.5199|22.4095|21.2819|16.562|17.8683|16.0739|16.5948|14.4742|17.8703|18.2666|18.4083|27.3234|29.6049|24.1752|27.9701|22.9084|24.5956|25.8158|22.0763|16.4497|19.6691|18.5328|21.4467|21.9212|23.6492|24.1678|24.7467|20.3107|22.9112|22.8319|24.7199|28.2092|28.2263|26.5497|28.4956|30.1487|34.6947|33.623|34.931|33.0573|35.5195|31.7853|29.0025|30.4162|30.6279|27.7836|28.2508|34.0926|34.7557|37.8311|34.8013|37.0815|39.9129|42.8757|42.3664|35.6647|43.6288|43.9672|47.7747|51.4492|54.4711|64.2156|61.3315|65.4592|70.3147|66.4839|73.9198|74.2511|84.1046|86.3576|77.6743|80.4827|91.7545|95.4116|97.8888|94.7287|101.8208|100.8101|106.4376|103.6985|115.4223|118.7781|105.2767|112.2709|104.2903|120.1563|131.7089|131.6843|122.0242|89.1074|102.9758|98.4203|128.5019|138.4394|138.5784|141.4917|146.4445|171.964|160.0109|145.7663|179.2791|164.7653|167.8831|158.8666|186.3245|226.1324|200.7892|232.1942|239.9085|264.46|
2025-04-16 23:21:25|usa_0137|CSX|total_return_price|0|0.2323|0.2774|0.2847|0.2877|0.2732|0.2412|0.2848|0.279|0.2702|0.3037|0.2804|0.3516|0.4336|0.3873|0.3284|0.3515|0.3864|0.4282|0.4824|0.3646|0.3826|0.3446|0.3959|0.4164|0.3972|0.431|0.4668|0.4888|0.4663|0.4731|0.3765|0.4523|0.5304|0.6581|0.7688|0.8516|0.8665|0.9443|0.8844|1.0365|1.023|1.0896|1.1889|1.2607|1.2689|1.1754|1.0728|1.0976|1.2485|1.198|1.3487|1.4719|1.48|1.5732|1.6549|1.3923|1.5408|1.8484|1.9571|1.8166|2.012|1.5473|1.4409|1.4314|1.3529|1.584|1.491|1.1125|0.8445|0.7718|0.8036|0.9669|1.2678|1.3742|1.1978|1.3364|1.4571|1.344|1.0144|1.0927|1.1049|1.1694|1.1404|1.4055|1.1883|1.2898|1.3109|1.5868|1.6531|1.6972|1.8533|2.0299|2.3966|2.8285|2.6453|2.7818|3.2458|3.6632|3.485|3.6001|4.6029|5.17|4.5074|2.6982|2.1659|2.9231|3.5515|4.133|4.3606|4.2722|4.7857|5.6129|6.8532|6.8692|4.9187|5.5819|5.7356|5.9987|5.6014|5.3635|6.738|6.3819|7.1268|8.0096|8.1098|8.672|9.0709|10.2942|9.4531|9.3674|7.7708|7.5431|7.5404|7.6906|9.0518|10.7181|13.9385|16.3979|16.3739|16.6642|16.9439|19.465|22.6659|19.075|23.0471|23.9102|21.4859|22.5194|17.8943|21.8564|24.425|28.619|30.4986|30.5267|28.3789|35.9733|35.9367|27.9743|25.7233|30.0087|29.1054|33.2682|30.1076|34.0626|36.5361|33.0875|34.277|32.1389|29.43|
2025-04-16 23:21:27|usa_0133|GIS|total_return_price|2|0.8205|0.7265|0.7626|0.6867|0.7229|0.7861|0.7229|0.797|0.8674|0.8223|0.8602|1.0126|1.1443|1.2914|1.3419|1.5322|1.6507|1.8041|1.3682|1.578|1.4952|1.5981|1.6972|1.8109|2.1727|2.3169|2.5254|2.1944|2.7785|3.0246|3.3241|3.8125|4.1853|4.6222|4.712|5.0222|4.6541|5.1328|5.2099|5.1835|4.9283|4.7603|4.6712|4.317|4.2933|4.2695|4.3022|4.9018|5.1602|5.1823|5.5801|5.8703|5.908|5.743|6.6564|6.893|6.7405|6.8879|8.0087|7.8432|7.4942|7.2412|8.4173|9.0581|9.0888|9.5348|8.6397|7.6131|9.2429|7.5352|9.7197|10.6686|10.1434|10.6847|11.9682|11.2744|11.1571|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935||
2025-04-16 23:21:31|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0012|0.0014|0.002|0.0023|0.0034|0.0049|0.006|0.007|0.008|0.0099|0.0136|0.016|0.0168|0.0223|0.0216|0.0214|0.0266|0.0299|0.0276|0.0295|0.0374|0.0403|0.0486|0.068|0.0855|0.0906|0.1083|0.1484|0.1623|0.1712|0.2055|0.2396|0.3054|0.3535|0.4622|0.5835|0.6448|0.8038|0.9255|1.2146|1.3462|1.8034|2.2221|2.5619|3.2229|3.8525|3.5001|4.9304|4.8237|6.5223|7.2582|5.6873|7.5191|7.3175|8.1785|8.9502|7.1399|9.2129|7.6915|10.2056|5.8503|2.7939|3.1926|4.2387|3.5848|5.7688|6.7088|9.4417|10.5498|12.5728|11.9938|14.4198|14.0464|12.5829|12.4668|13.4743|13.1458|14.049|14.967|17.0503|18.5411|20.712|14.2556|12.8303|14.3454|13.1187|11.5488|7.2076|6.6215|8.8795|11.8813|12.3877|13.3733|12.4106|13.0272|14.8154|16.1212|17.9216|14.8956|17.2068|20.8427|19.746|21.1574|20.059|22.0902|22.8902|24.4581|28.8863|30.0135|32.463|31.9074|31.611|31.2449|28.124|24.6572|23.7317|27.5682|32.232|33.8651|33.691|34.6581|35.893|33.5615|31.9678|29.7692|28.4728|30.0009|25.6223|32.1542|36.195|38.6826|36.1033|24.1147|30.7674|37.0499|42.4938|54.6637|63.1305|62.8536|75.3921|61.1275|44.9683|46.5447|60.8499|57.6048|65.5503|51.533|56.2078|64.0629|65.5465|76.9084|78.577|80.11|
2025-04-16 23:21:32|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.149|33.2135|35.3294|44.6389|42.3445|52.0396|42.7676|27.5902|24.6845|14.4816|8.0589|2.9621|6.6389|7.0809|2.4449|2.2851|4.9181|4.5608|6.9493|8.0307|8.971|9.3002|8.3692|8.5855|5.614|5.0779|7.222|12.1118|9.6951|12.441|16.2024|15.2056|17.5659|24.5716|34.3796|41.8931|35.8714|49.1032|52.8062|37.7214|39.1792|41.4656|40.8714|25.6616|33.7955|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|
2025-04-16 23:21:38|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:38|usa_0139|NOC|total_return_price|0|4.4031|5.3475|4.9395|5.1351|4.4087|5.5375|5.984|6.2966|7.681|9.311|8.3732|7.8819|8.8806|9.0504|8.0627|7.2022|9.1687|7.6754|8.7523|4.8248|5.7114|5.7711|6.0248|5.465|5.4742|5.2612|4.6878|3.6244|3.1147|3.9728|3.3932|3.8715|6.512|5.7983|5.3678|6.1447|5.6814|6.2884|5.9087|8.3622|9.1518|10.4705|8.906|9.5856|10.3301|9.7261|11.968|11.2118|13.0474|14.0242|16.488|17.4498|17.4604|18.8139|22.2845|23.0897|21.2195|24.7565|34.3345|32.6523|30.6093|29.4917|21.0012|21.1404|17.4209|19.4044|18.7007|16.0207|15.8259|19.9092|27.4577|25.1962|26.5234|24.5295|31.0831|31.158|35.0697|38.9018|38.7326|30.4125|27.0238|27.3043|27.3971|30.5092|31.5329|34.5854|34.4838|35.2928|35.2012|36.1998|35.7771|39.7503|45.3387|42.7254|45.6073|45.5643|50.2111|52.9393|53.2832|53.9738|53.6497|46.3755|42.21|31.7246|31.0414|32.7863|37.4724|40.7545|48.1832|40.3193|45.2886|48.7625|47.5382|52.9797|40.2367|45.5218|47.9449|50.5425|53.0612|54.4399|56.9853|67.7726|78.4863|94.9463|102.7395|100.2001|110.9686|124.7491|136.8024|135.5025|142.4481|162.7633|171.3206|193.2382|186.7821|203.7811|209.1552|226.6236|254.9408|272.8321|311.364|275.4334|285.2396|221.1244|244.4467|294.2179|342.5038|315.5191|278.5372|284.2417|292.9012|284.2221|303.3263|342.0685|340.4386|367.4818|426.2801|457.8568|451.5436|525.5686|446.3815|442.5672|429.2678|458.3423|470.5674|430.4776|523.5024|467.1963|512.01|
2025-04-16 23:21:39|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2356|0.089|0.1094|0.1076|0.1002|0.1002|0.1317|0.1639|0.2092|0.2079|0.2553|0.2294|0.1715|0.172|0.3072|0.3763|0.4741|0.6951|0.7934|0.5392|0.4137|0.6017|0.8418|0.9883|1.1985|1.1265|0.9375|0.8655|1.0387|1.2259|1.7037|2.3262|3.0809|2.1416|2.7575|2.6155|2.46|3.4303|3.4349|4.3529|5.7705|6.7766|6.1467|5.283|6.3831|13.6735|23.4033|26.5448|16.2922|18.6432|27.7916|24.5998|26.3449|20.7713|11.2927|11.2108|8.4326|11.3524|9.6138|8.2342|6.4053|7.9972|5.3283|7.4553|8.812|8.7694|8.6087|7.1396|6.8433|8.9248|7.8579|8.4516|10.8293|11.0277|12.9592|12.0536|13.5347|14.6559|13.8964|15.6311|17.3007|20.509|15.1522|16.5646|21.0225|13.1218|12.635|14.3442|15.7114|15.4928|15.4388|11.7506|11.5641|14.289|15.1049|13.8272|9.5185|9.5552|12.2539|11.0757|11.0015|12.4104|15.3436|18.4776|18.4486|22.7485|23.9718|23.6758|25.8952|26.6561|26.9354|28.9465|25.3636|29.3004|24.9958|22.6349|28.2991|35.4572|36.735|38.7468|39.5244|46.503|47.3635|46.4267|44.7703|37.9308|39.1995|36.987|38.6712|44.1427|31.3223|31.5986|34.1101|50.1317|61.8058|69.2211|69.4166|80.3264|80.6978|60.6594|69.2204|80.4127|50.7461|55.2022|53.6741|67.5714|71.3339|72.9037|64.3748|73.765|78.28|
2025-04-16 23:21:45|usa_0140|STT|total_return_price|0|0.5274|0.7278|0.4982|0.4515|0.4982|0.5293|0.6227|0.7203|0.8185|1.0592|0.9574|1.316|1.5364|1.8223|1.4102|1.5132|2.1749|1.9708|1.9697|1.3156|1.5619|1.6118|1.7787|1.7803|1.8992|2.0777|2.5977|2.6855|2.5852|2.8029|1.9778|2.4327|3.186|3.1461|3.9244|4.5487|4.5639|5.095|5.2705|6.27|6.3945|4.7792|5.1594|5.4513|5.2526|5.6572|5.3682|4.2335|4.7379|5.5062|5.9976|6.7745|7.5545|7.7336|8.7296|9.8632|10.6168|14.1874|18.7274|17.9202|20.2466|21.4822|16.9035|21.5929|25.5554|26.5947|20.1784|22.863|30.3648|33.2975|40.869|39.109|29.4684|31.2943|28.8384|33.1868|35.2449|28.528|24.7342|25.0485|20.3988|25.5007|29.2163|33.9109|34.0397|31.9533|28.0863|32.4141|28.9658|32.0845|32.6533|37.1296|40.5999|39.165|42.2053|45.7547|44.072|46.708|46.696|55.7885|54.4326|44.2509|39.4908|27.4905|21.5214|33.009|36.7925|30.4621|31.5884|23.6735|26.3684|32.4528|31.6014|31.8371|22.835|28.7503|32.6242|32.1873|30.43|34.2699|43.2643|47.937|48.5223|54.3542|51.7065|50.2267|55.1914|59.0796|55.5661|58.4399|51.2723|50.8795|45.1308|41.8609|54.3505|60.9608|62.7438|71.0208|75.9524|77.9312|79.9655|74.9755|67.8493|51.4583|54.0773|46.4579|49.4821|66.5599|45.2797|54.4779|51.3058|63.3919|73.6168|72.5598|75.207|83.065|78.2977|55.9042|55.7112|71.642|70.4978|68.7522|63.5577|74.1768|74.7133|71.5053|86.2921|96.5633|88.77|
2025-04-16 23:21:45|usa_0137|CSX|total_return_price|0|0.2323|0.2774|0.2847|0.2877|0.2732|0.2412|0.2848|0.279|0.2702|0.3037|0.2804|0.3516|0.4336|0.3873|0.3284|0.3515|0.3864|0.4282|0.4824|0.3646|0.3826|0.3446|0.3959|0.4164|0.3972|0.431|0.4668|0.4888|0.4663|0.4731|0.3765|0.4523|0.5304|0.6581|0.7688|0.8516|0.8665|0.9443|0.8844|1.0365|1.023|1.0896|1.1889|1.2607|1.2689|1.1754|1.0728|1.0976|1.2485|1.198|1.3487|1.4719|1.48|1.5732|1.6549|1.3923|1.5408|1.8484|1.9571|1.8166|2.012|1.5473|1.4409|1.4314|1.3529|1.584|1.491|1.1125|0.8445|0.7718|0.8036|0.9669|1.2678|1.3742|1.1978|1.3364|1.4571|1.344|1.0144|1.0927|1.1049|1.1694|1.1404|1.4055|1.1883|1.2898|1.3109|1.5868|1.6531|1.6972|1.8533|2.0299|2.3966|2.8285|2.6453|2.7818|3.2458|3.6632|3.485|3.6001|4.6029|5.17|4.5074|2.6982|2.1659|2.9231|3.5515|4.133|4.3606|4.2722|4.7857|5.6129|6.8532|6.8692|4.9187|5.5819|5.7356|5.9987|5.6014|5.3635|6.738|6.3819|7.1268|8.0096|8.1098|8.672|9.0709|10.2942|9.4531|9.3674|7.7708|7.5431|7.5404|7.6906|9.0518|10.7181|13.9385|16.3979|16.3739|16.6642|16.9439|19.465|22.6659|19.075|23.0471|23.9102|21.4859|22.5194|17.8943|21.8564|24.425|28.619|30.4986|30.5267|28.3789|35.9733|35.9367|27.9743|25.7233|30.0087|29.1054|33.2682|30.1076|34.0626|36.5361|33.0875|34.277|32.1389|29.43|
2025-04-16 23:21:50|usa_0141|NSC|total_return_price|0|2.2976|2.3279|2.6697|2.5558|2.3887|2.0621|2.3014|2.3735|2.609|2.7723|2.7571|3.2888|4.0174|3.633|3.3002|3.5599|3.9785|4.257|4.4881|3.4588|3.6294|3.922|4.0022|4.3212|4.5553|4.8971|5.4055|5.7998|5.7306|6.2599|5.3958|6.2197|6.7089|6.9191|8.3523|9.1399|9.2516|9.9422|8.8769|9.7162|10.1055|10.4818|11.0669|11.515|10.6257|10.4369|10.3917|10.1961|11.3405|11.5139|12.867|13.7557|14.8506|14.8844|16.16|15.6602|15.273|18.1703|18.7218|16.8661|20.7204|16.5189|16.2186|17.7935|14.9214|17.1407|14.0351|11.8406|8.4024|8.7959|8.741|8.0708|10.1877|12.6368|9.8702|11.264|14.7517|14.4472|12.518|12.4362|11.5888|12.0281|11.6404|14.9389|14.0047|16.8708|18.9884|23.1747|23.8001|19.9569|26.2362|29.0916|35.2007|34.7476|28.884|33.0889|33.4476|34.8956|34.6249|33.8161|36.6189|42.4531|45.0494|32.182|23.2938|26.2561|30.2795|37.0751|39.8055|37.9994|42.8956|45.5443|50.546|54.9706|45.0313|54.0888|49.1902|53.9697|48.1705|47.1913|59.24|56.1983|60.26|72.7497|76.6016|81.6869|88.9717|87.8455|82.9401|70.8161|62.3741|69.5693|69.0792|71.1098|81.6203|91.468|95.2636|104.0788|113.7093|125.1745|117.8584|131.6222|158.2196|131.7091|165.4538|177.2282|160.5507|174.3677|131.7164|159.2837|195.0896|217.5496|246.8424|244.828|221.646|276.8538|266.4183|213.3064|197.7287|233.6935|202.1481|217.6699|190.1507|229.8743|249.286|211.223|245.8336|233.4401|236.85|
2025-04-16 23:21:52|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0012|0.0014|0.002|0.0023|0.0034|0.0049|0.006|0.007|0.008|0.0099|0.0136|0.016|0.0168|0.0223|0.0216|0.0214|0.0266|0.0299|0.0276|0.0295|0.0374|0.0403|0.0486|0.068|0.0855|0.0906|0.1083|0.1484|0.1623|0.1712|0.2055|0.2396|0.3054|0.3535|0.4622|0.5835|0.6448|0.8038|0.9255|1.2146|1.3462|1.8034|2.2221|2.5619|3.2229|3.8525|3.5001|4.9304|4.8237|6.5223|7.2582|5.6873|7.5191|7.3175|8.1785|8.9502|7.1399|9.2129|7.6915|10.2056|5.8503|2.7939|3.1926|4.2387|3.5848|5.7688|6.7088|9.4417|10.5498|12.5728|11.9938|14.4198|14.0464|12.5829|12.4668|13.4743|13.1458|14.049|14.967|17.0503|18.5411|20.712|14.2556|12.8303|14.3454|13.1187|11.5488|7.2076|6.6215|8.8795|11.8813|12.3877|13.3733|12.4106|13.0272|14.8154|16.1212|17.9216|14.8956|17.2068|20.8427|19.746|21.1574|20.059|22.0902|22.8902|24.4581|28.8863|30.0135|32.463|31.9074|31.611|31.2449|28.124|24.6572|23.7317|27.5682|32.232|33.8651|33.691|34.6581|35.893|33.5615|31.9678|29.7692|28.4728|30.0009|25.6223|32.1542|36.195|38.6826|36.1033|24.1147|30.7674|37.0499|42.4938|54.6637|63.1305|62.8536|75.3921|61.1275|44.9683|46.5447|60.8499|57.6048|65.5503|51.533|56.2078|64.0629|65.5465|76.9084|78.577|80.11|
2025-04-16 23:21:56|usa_0142|ETN|total_return_price|0|0.795|0.9676|1.0724|1.2875|1.1303|0.9556|1.2002|1.2384|1.2002|1.1947|1.2351|1.495|1.7608|1.6127|1.6245|1.7663|1.9156|2.2441|2.404|1.9512|2.0472|2.0774|1.9757|2.1365|2.216|2.3653|2.4362|2.2725|2.2677|2.5618|1.8217|2.0854|2.3824|2.596|2.7026|2.8229|3.2965|3.552|3.4873|3.6935|3.8092|4.1306|4.7185|4.7145|5.4362|4.915|4.5201|4.7232|5.216|5.6563|5.2007|5.3098|6.014|5.8972|6.125|7.131|7.2687|9.0479|9.6269|9.35|10.0272|8.2363|6.6938|7.6044|7.7539|10.0327|9.4611|8.0168|8.6731|7.4972|6.9464|8.5388|9.0951|9.3641|7.9573|10.0678|11.0235|9.9546|8.7771|10.8248|9.7541|11.0207|12.4954|15.2991|15.9596|18.4721|18.1666|20.8182|18.9021|17.4027|18.5489|19.683|21.5215|22.3392|20.5229|22.5208|25.1826|28.1606|30.1206|29.6226|24.4928|26.2717|17.4907|15.6521|11.7418|14.3724|18.4132|20.8665|25.0449|21.7756|27.6479|34.2393|37.6349|35.155|24.4393|30.1942|34.8298|27.923|33.5973|38.825|44.1876|47.8162|50.3243|55.976|55.6069|57.5198|47.561|51.3737|51.7674|51.8345|39.7539|40.722|49.4404|47.6329|52.8725|54.4931|60.725|64.2386|63.8965|66.2313|67.535|63.7434|74.5668|59.5796|70.5244|73.543|74.0681|85.0587|70.3746|79.9967|93.971|111.4186|128.9378|138.9037|140.6031|163.4534|144.3187|120.5055|128.2503|151.7133|166.4404|196.3519|209.0725|237.0122|308.6996|310.4843|329.3038|330.6589|271.83|
2025-04-16 23:21:58|usa_0139|NOC|total_return_price|0|4.4031|5.3475|4.9395|5.1351|4.4087|5.5375|5.984|6.2966|7.681|9.311|8.3732|7.8819|8.8806|9.0504|8.0627|7.2022|9.1687|7.6754|8.7523|4.8248|5.7114|5.7711|6.0248|5.465|5.4742|5.2612|4.6878|3.6244|3.1147|3.9728|3.3932|3.8715|6.512|5.7983|5.3678|6.1447|5.6814|6.2884|5.9087|8.3622|9.1518|10.4705|8.906|9.5856|10.3301|9.7261|11.968|11.2118|13.0474|14.0242|16.488|17.4498|17.4604|18.8139|22.2845|23.0897|21.2195|24.7565|34.3345|32.6523|30.6093|29.4917|21.0012|21.1404|17.4209|19.4044|18.7007|16.0207|15.8259|19.9092|27.4577|25.1962|26.5234|24.5295|31.0831|31.158|35.0697|38.9018|38.7326|30.4125|27.0238|27.3043|27.3971|30.5092|31.5329|34.5854|34.4838|35.2928|35.2012|36.1998|35.7771|39.7503|45.3387|42.7254|45.6073|45.5643|50.2111|52.9393|53.2832|53.9738|53.6497|46.3755|42.21|31.7246|31.0414|32.7863|37.4724|40.7545|48.1832|40.3193|45.2886|48.7625|47.5382|52.9797|40.2367|45.5218|47.9449|50.5425|53.0612|54.4399|56.9853|67.7726|78.4863|94.9463|102.7395|100.2001|110.9686|124.7491|136.8024|135.5025|142.4481|162.7633|171.3206|193.2382|186.7821|203.7811|209.1552|226.6236|254.9408|272.8321|311.364|275.4334|285.2396|221.1244|244.4467|294.2179|342.5038|315.5191|278.5372|284.2417|292.9012|284.2221|303.3263|342.0685|340.4386|367.4818|426.2801|457.8568|451.5436|525.5686|446.3815|442.5672|429.2678|458.3423|470.5674|430.4776|523.5024|467.1963|512.01|
2025-04-16 23:22:02|usa_0143|APD|total_return_price|0|1.8162|2.1217|2.1162|1.9829|2.0439|1.8329|1.944|2.0439|2.1495|2.4716|2.3328|2.8674|3.584|3.1652|2.9917|3.2161|4.1171|4.3477|4.5581|3.8159|4.2263|4.7989|4.0012|3.9727|4.1614|3.9281|4.5137|4.7711|5.2291|5.6943|4.5632|5.6059|6.937|6.9814|7|7.7497|8.9354|9.0105|9.4582|10.0151|9.5023|8.5059|8.4518|9.7039|9.8368|9.3998|10.4291|10.0143|11.7599|12.6417|11.8837|12.0911|12.5864|13.348|13.5627|16.1637|15.9406|19.6855|19.6294|19.5466|19.7734|19.177|14.3485|19.3838|16.6846|19.9453|14.3189|16.6338|14.191|15.4404|18.1881|20.8158|19.5994|23.4624|19.9021|24.3111|26.8825|26.3898|22.0826|22.5925|22.015|22.2383|24.243|28.532|27.204|28.6668|29.8684|32.0115|35.1443|33.6766|30.991|33.4597|38.1922|36.5505|38.159|40.6147|42.9802|46.9419|57.3415|58.0886|54.4636|58.8088|41.0159|30.4066|34.3079|39.6909|47.9706|50.4192|46.3273|40.9213|52.6251|58.1286|58.0398|61.9249|49.8751|56.0489|60.8602|54.0054|55.7876|57.1445|59.775|63.3343|74.2283|78.3879|84.0703|91.4271|93.1114|103.7432|109.4419|99.6024|93.5233|96.0094|106.9821|106.212|112.4184|117.7578|111.5483|118.7335|125.506|137.8237|134.5172|132.6611|143.2392|138.1829|165.8816|197.6672|194.751|207.2984|177.2376|215.6079|267.1877|246.3025|254.9758|262.0854|234.6769|280.1803|231.6138|224.3692|218.6669|291.1474|272.9738|286.3834|272.6245|265.0811|236.2754|251.665|292.3784|286.5204|293.13|
2025-04-16 23:22:04|usa_0140|STT|total_return_price|0|0.5274|0.7278|0.4982|0.4515|0.4982|0.5293|0.6227|0.7203|0.8185|1.0592|0.9574|1.316|1.5364|1.8223|1.4102|1.5132|2.1749|1.9708|1.9697|1.3156|1.5619|1.6118|1.7787|1.7803|1.8992|2.0777|2.5977|2.6855|2.5852|2.8029|1.9778|2.4327|3.186|3.1461|3.9244|4.5487|4.5639|5.095|5.2705|6.27|6.3945|4.7792|5.1594|5.4513|5.2526|5.6572|5.3682|4.2335|4.7379|5.5062|5.9976|6.7745|7.5545|7.7336|8.7296|9.8632|10.6168|14.1874|18.7274|17.9202|20.2466|21.4822|16.9035|21.5929|25.5554|26.5947|20.1784|22.863|30.3648|33.2975|40.869|39.109|29.4684|31.2943|28.8384|33.1868|35.2449|28.528|24.7342|25.0485|20.3988|25.5007|29.2163|33.9109|34.0397|31.9533|28.0863|32.4141|28.9658|32.0845|32.6533|37.1296|40.5999|39.165|42.2053|45.7547|44.072|46.708|46.696|55.7885|54.4326|44.2509|39.4908|27.4905|21.5214|33.009|36.7925|30.4621|31.5884|23.6735|26.3684|32.4528|31.6014|31.8371|22.835|28.7503|32.6242|32.1873|30.43|34.2699|43.2643|47.937|48.5223|54.3542|51.7065|50.2267|55.1914|59.0796|55.5661|58.4399|51.2723|50.8795|45.1308|41.8609|54.3505|60.9608|62.7438|71.0208|75.9524|77.9312|79.9655|74.9755|67.8493|51.4583|54.0773|46.4579|49.4821|66.5599|45.2797|54.4779|51.3058|63.3919|73.6168|72.5598|75.207|83.065|78.2977|55.9042|55.7112|71.642|70.4978|68.7522|63.5577|74.1768|74.7133|71.5053|86.2921|96.5633|88.77|
2025-04-16 23:22:08|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2763|1.0808|1.2763|1.6076|1.6112|1.609|2.0186|2.2951|2.6553|2.6038|2.471|2.763|2.5134|2.4399|2.5552|2.4184|2.7692|3.3866|4.2522|4.6391|5.5471|6.326|8.2437|9.508|9.6608|9.3211|9.7007|11.8204|12.8286|13.5546|15.6575|16.9494|20.3125|21.1662|21.225|20.4718|17.7921|18.2284|21.4635|26.9538|25.7893|24.8674|27.6646|23.9074|27.5372|31.8569|42.0634|42.1377|43.6956|47.2595|49.775|56.0671|48.3466|41.4777|56.2677|61.2569|89.4054|82.3895|120.6362|128.4566|162.3058|178.2217|201.5202|174.6|
2025-04-16 23:22:10|usa_0141|NSC|total_return_price|0|2.2976|2.3279|2.6697|2.5558|2.3887|2.0621|2.3014|2.3735|2.609|2.7723|2.7571|3.2888|4.0174|3.633|3.3002|3.5599|3.9785|4.257|4.4881|3.4588|3.6294|3.922|4.0022|4.3212|4.5553|4.8971|5.4055|5.7998|5.7306|6.2599|5.3958|6.2197|6.7089|6.9191|8.3523|9.1399|9.2516|9.9422|8.8769|9.7162|10.1055|10.4818|11.0669|11.515|10.6257|10.4369|10.3917|10.1961|11.3405|11.5139|12.867|13.7557|14.8506|14.8844|16.16|15.6602|15.273|18.1703|18.7218|16.8661|20.7204|16.5189|16.2186|17.7935|14.9214|17.1407|14.0351|11.8406|8.4024|8.7959|8.741|8.0708|10.1877|12.6368|9.8702|11.264|14.7517|14.4472|12.518|12.4362|11.5888|12.0281|11.6404|14.9389|14.0047|16.8708|18.9884|23.1747|23.8001|19.9569|26.2362|29.0916|35.2007|34.7476|28.884|33.0889|33.4476|34.8956|34.6249|33.8161|36.6189|42.4531|45.0494|32.182|23.2938|26.2561|30.2795|37.0751|39.8055|37.9994|42.8956|45.5443|50.546|54.9706|45.0313|54.0888|49.1902|53.9697|48.1705|47.1913|59.24|56.1983|60.26|72.7497|76.6016|81.6869|88.9717|87.8455|82.9401|70.8161|62.3741|69.5693|69.0792|71.1098|81.6203|91.468|95.2636|104.0788|113.7093|125.1745|117.8584|131.6222|158.2196|131.7091|165.4538|177.2282|160.5507|174.3677|131.7164|159.2837|195.0896|217.5496|246.8424|244.828|221.646|276.8538|266.4183|213.3064|197.7287|233.6935|202.1481|217.6699|190.1507|229.8743|249.286|211.223|245.8336|233.4401|236.85|
2025-04-16 23:22:11|usa_0145|PPG|total_return_price|0|1.3867|1.4318|1.4825|1.5727|1.3698|1.257|1.5219|1.4825|1.6798|1.8884|2.0293|2.2998|2.9384|3.1203|2.9597|3.3867|4.1269|4.4245|4.2833|3.1635|3.7561|4.4309|4.2203|3.9838|4.3385|4.4255|4.3367|4.0602|4.409|4.997|4.5932|4.9881|5.2281|5.9752|5.9654|5.5409|6.6075|7.2963|6.5752|7.4469|7.7299|7.5103|7.5403|8.8355|8.7201|8.8588|9.4285|8.8987|9.1186|10.4334|11.3604|11.2856|12.1327|12.179|13.6703|14.1877|13.7352|14.8709|16.1174|14.7762|17.6719|18.1712|14.3509|15.4102|13.6542|15.825|16.1751|16.973|14.3005|12.2021|11.0332|12.9897|13.0361|14.9839|13.1398|14.9737|16.035|18.2149|13.2521|14.9964|13.6048|15.451|16.0288|19.8011|18.1636|19.6452|19.3882|21.7134|22.9274|20.2573|19.2449|18.974|20.9235|21.9531|22.4841|21.6748|23.9077|26.0517|26.0344|24.373|21.1684|20.2377|20.7469|15.2619|13.4806|16.2251|21.7155|22.0397|24.8408|23.1306|28.0946|32.6694|37.2301|35.7274|28.0109|33.3106|38.4642|42.8442|46.6113|55.2003|54.8638|60.2114|68.9649|78.5559|80.3927|87.6236|82.3095|97.0222|94.9372|96.893|74.3143|84.0398|95.1808|89.2433|88.9069|81.8565|91.1301|95.7085|94.9835|102.5137|98.3133|91.7674|96.9707|91.2393|101.178|105.0625|107.1513|121.1716|76.2106|97.2342|112.466|133.3815|139.5191|158.1086|133.6669|161.7617|123.433|108.1744|105.2298|120.1771|128.2772|143.0524|125.7774|145.6461|141.7753|123.7782|130.985|118.761|109.35|
2025-04-16 23:22:16|usa_0142|ETN|total_return_price|0|0.795|0.9676|1.0724|1.2875|1.1303|0.9556|1.2002|1.2384|1.2002|1.1947|1.2351|1.495|1.7608|1.6127|1.6245|1.7663|1.9156|2.2441|2.404|1.9512|2.0472|2.0774|1.9757|2.1365|2.216|2.3653|2.4362|2.2725|2.2677|2.5618|1.8217|2.0854|2.3824|2.596|2.7026|2.8229|3.2965|3.552|3.4873|3.6935|3.8092|4.1306|4.7185|4.7145|5.4362|4.915|4.5201|4.7232|5.216|5.6563|5.2007|5.3098|6.014|5.8972|6.125|7.131|7.2687|9.0479|9.6269|9.35|10.0272|8.2363|6.6938|7.6044|7.7539|10.0327|9.4611|8.0168|8.6731|7.4972|6.9464|8.5388|9.0951|9.3641|7.9573|10.0678|11.0235|9.9546|8.7771|10.8248|9.7541|11.0207|12.4954|15.2991|15.9596|18.4721|18.1666|20.8182|18.9021|17.4027|18.5489|19.683|21.5215|22.3392|20.5229|22.5208|25.1826|28.1606|30.1206|29.6226|24.4928|26.2717|17.4907|15.6521|11.7418|14.3724|18.4132|20.8665|25.0449|21.7756|27.6479|34.2393|37.6349|35.155|24.4393|30.1942|34.8298|27.923|33.5973|38.825|44.1876|47.8162|50.3243|55.976|55.6069|57.5198|47.561|51.3737|51.7674|51.8345|39.7539|40.722|49.4404|47.6329|52.8725|54.4931|60.725|64.2386|63.8965|66.2313|67.535|63.7434|74.5668|59.5796|70.5244|73.543|74.0681|85.0587|70.3746|79.9967|93.971|111.4186|128.9378|138.9037|140.6031|163.4534|144.3187|120.5055|128.2503|151.7133|166.4404|196.3519|209.0725|237.0122|308.6996|310.4843|329.3038|330.6589|271.83|
2025-04-16 23:22:18|usa_0146|ITW|total_return_price|0|0.6264|0.8231|0.7543|0.8345|0.7581|0.7333|0.8555|0.8632|1.0427|0.9777|0.8899|1.0694|1.225|1.2924|1.3061|1.6145|2.1694|2.4569|2.9489|2.0778|2.2026|2.7467|2.2314|2.215|2.1666|2.3666|2.778|2.9018|3.2774|3.5068|2.9229|3.1651|3.6283|4.1517|4.523|4.239|4.3287|4.0759|4.4939|4.4015|4.8065|5.0775|5.2648|5.3344|5.5564|5.3674|5.9241|6.0841|6.8189|7.6946|8.2615|8.3029|9.1176|9.5647|10.2279|11.3536|11.6802|14.2608|14.2249|17.2497|18.1982|19.2031|15.7377|16.7904|17.955|23.8416|21.7322|19.7456|16.1983|16.7646|16.4953|17.6447|16.8958|18.8738|16.2002|20.34|21.7973|20.643|17.6984|19.7487|17.7734|20.1968|20.3943|25.901|24.5327|29.7604|29.0114|28.9456|28.0483|25.0502|25.9903|27.8804|30.6211|30.3109|28.785|29.7471|33.3659|35.177|38.9031|35.1026|31.8027|31.5093|29.684|23.6214|20.9917|25.6236|29.525|33.3897|33.1691|29.1153|33.4057|38.18|38.651|40.8979|30.3609|34.3486|42.267|39.4103|44.597|45.8828|46.2671|52.8114|58.5506|64.8717|63.0783|68.2336|66.1644|74.5942|76.9026|73.0485|65.9441|74.6904|83.0062|84.8729|98.1857|100.8559|109.6361|119.1021|123.671|140.1139|132.2194|117.5768|120.6102|109.144|124.5248|131.7186|137.6277|158.9173|126.6784|156.8523|174.3381|185.0183|202.042|204.9427|190.5093|228.6745|195.1103|170.9528|170.638|209.3346|232.6049|240.2849|222.5592|254.4759|262.0658|232.8011|258.9418|252.0168|248.01|
2025-04-16 23:22:21|usa_0143|APD|total_return_price|0|1.8162|2.1217|2.1162|1.9829|2.0439|1.8329|1.944|2.0439|2.1495|2.4716|2.3328|2.8674|3.584|3.1652|2.9917|3.2161|4.1171|4.3477|4.5581|3.8159|4.2263|4.7989|4.0012|3.9727|4.1614|3.9281|4.5137|4.7711|5.2291|5.6943|4.5632|5.6059|6.937|6.9814|7|7.7497|8.9354|9.0105|9.4582|10.0151|9.5023|8.5059|8.4518|9.7039|9.8368|9.3998|10.4291|10.0143|11.7599|12.6417|11.8837|12.0911|12.5864|13.348|13.5627|16.1637|15.9406|19.6855|19.6294|19.5466|19.7734|19.177|14.3485|19.3838|16.6846|19.9453|14.3189|16.6338|14.191|15.4404|18.1881|20.8158|19.5994|23.4624|19.9021|24.3111|26.8825|26.3898|22.0826|22.5925|22.015|22.2383|24.243|28.532|27.204|28.6668|29.8684|32.0115|35.1443|33.6766|30.991|33.4597|38.1922|36.5505|38.159|40.6147|42.9802|46.9419|57.3415|58.0886|54.4636|58.8088|41.0159|30.4066|34.3079|39.6909|47.9706|50.4192|46.3273|40.9213|52.6251|58.1286|58.0398|61.9249|49.8751|56.0489|60.8602|54.0054|55.7876|57.1445|59.775|63.3343|74.2283|78.3879|84.0703|91.4271|93.1114|103.7432|109.4419|99.6024|93.5233|96.0094|106.9821|106.212|112.4184|117.7578|111.5483|118.7335|125.506|137.8237|134.5172|132.6611|143.2392|138.1829|165.8816|197.6672|194.751|207.2984|177.2376|215.6079|267.1877|246.3025|254.9758|262.0854|234.6769|280.1803|231.6138|224.3692|218.6669|291.1474|272.9738|286.3834|272.6245|265.0811|236.2754|251.665|292.3784|286.5204|293.13|
2025-04-16 23:22:24|usa_0147|VLO|total_return_price|0|1.3949|2.1659|1.9117|1.3721|0.9577|0.6421|0.6168|0.4228|0.6589|0.8119|0.7095|0.93|0.5493|0.5577|0.4987|0.465|0.8035|0.7866|0.5999|0.3385|0.4397|0.5409|0.5071|0.5999|0.9806|0.9745|1.1058|1.0324|1.0275|1.0841|1.2371|1.0673|1.6298|1.5841|1.7045|2.0972|2.2538|1.6587|1.8274|1.6383|1.619|1.5901|1.7888|1.5431|2.5152|2.1081|2.4393|2.0334|2.2141|2.4393|2.8766|2.9513|2.967|3.0115|2.6501|3.4488|4.3824|4.3667|3.9622|3.8067|4.0514|4.0453|2.4275|2.6033|3.0614|2.6479|2.3861|2.4748|3.8337|3.9769|4.42|4.6818|4.4787|4.6478|4.4458|4.8408|6.3022|4.7737|3.3869|4.7397|5.3233|4.6858|4.949|6.0092|7.7931|9.6086|10.472|11.8769|19.1928|20.7561|29.6972|27.1331|31.4717|35.0649|27.165|27.0431|34.163|39.1904|35.7152|37.2946|26.207|22.0416|16.2923|11.7301|9.7645|9.2806|10.7413|9.358|11.0368|10.0983|9.8636|13.0565|16.8703|14.4931|10.1019|12.0326|14.8202|13.9864|18.4584|19.9993|26.7799|22.4745|22.2083|32.944|34.8875|33.0665|30.6995|33.026|42.7585|42.3597|40.9229|48.4905|44.4163|35.6986|37.5139|48.8104|47.8566|49.22|56.7087|68.3283|69.5988|83.7258|86.5317|57.5798|65.8639|67.2125|67.6641|75.008|36.7576|48.414|36.2886|48.2371|61.9937|68.459|62.7657|67.6543|92.5082|97.6174|98.9996|118.3638|131.2015|111.263|135.49|125.3027|165.7725|153.2974|132.9269|121.5968|132.07|
2025-04-16 23:22:27|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2763|1.0808|1.2763|1.6076|1.6112|1.609|2.0186|2.2951|2.6553|2.6038|2.471|2.763|2.5134|2.4399|2.5552|2.4184|2.7692|3.3866|4.2522|4.6391|5.5471|6.326|8.2437|9.508|9.6608|9.3211|9.7007|11.8204|12.8286|13.5546|15.6575|16.9494|20.3125|21.1662|21.225|20.4718|17.7921|18.2284|21.4635|26.9538|25.7893|24.8674|27.6646|23.9074|27.5372|31.8569|42.0634|42.1377|43.6956|47.2595|49.775|56.0671|48.3466|41.4777|56.2677|61.2569|89.4054|82.3895|120.6362|128.4566|162.3058|178.2217|201.5202|174.6|
2025-04-16 23:22:29|usa_0148|ADM|total_return_price|0|1.4043|1.7063|1.4975|1.3436|1.2969|1.1899|1.1901|1.292|1.4238|1.6358|1.4596|1.8411|2.1083|1.9404|1.9847|2.0526|2.1998|2.7422|3.1136|2.5025|2.3591|2.3921|2.4184|2.5923|2.956|3.5467|4.1361|4.5396|4.4707|5.0399|4.8568|4.706|4.5553|4.8961|5.5809|7.2205|5.7537|5.1589|5.7084|6.0868|5.9199|5.4365|5.4118|5.5082|5.816|5.6703|6.6289|7.9012|7.0962|7.1538|6.2102|7.2932|7.4646|7.7898|8.2554|9.4556|7.7023|10.1263|10.8835|9.8823|10.0191|8.8697|8.0758|8.3113|7.0954|7.5132|6.2504|6.2759|5.3649|5.0987|4.7299|8.2636|7.2687|7.2135|7.3632|8.4208|8.2049|7.5613|7.4329|7.3998|6.4772|7.7614|7.9411|9.2581|10.3076|10.1929|10.4703|13.8072|15.2647|13.3355|15.4449|15.5|21.2193|26.0898|23.9994|20.3052|23.3936|21.1606|21.2251|29.8853|26.5718|21.8537|14.2599|18.8593|18.262|17.6974|19.4176|20.8981|19.3872|17.4172|21.6401|20.4945|24.6424|20.7359|17.1603|19.8987|22.153|20.7656|19.2495|19.5335|24.2014|24.4673|26.7202|31.6243|31.8042|32.5066|37.8402|38.6852|35.4748|36.2797|31.3722|27.9693|27.9398|33.2682|32.9339|35.9099|36.4792|33.0378|34.2009|32.5073|35.4505|37.7461|41.6825|34.2223|36.3276|34.6632|35.2215|40.0752|30.6567|35.123|41.2586|45.0609|51.3078|54.8483|54.6368|61.8801|83.0739|71.7511|74.7333|86.6197|74.7215|71.2975|71.5445|68.9336|60.5188|58.721|58.5272|49.9611|48.01|
2025-04-16 23:22:29|usa_0145|PPG|total_return_price|0|1.3867|1.4318|1.4825|1.5727|1.3698|1.257|1.5219|1.4825|1.6798|1.8884|2.0293|2.2998|2.9384|3.1203|2.9597|3.3867|4.1269|4.4245|4.2833|3.1635|3.7561|4.4309|4.2203|3.9838|4.3385|4.4255|4.3367|4.0602|4.409|4.997|4.5932|4.9881|5.2281|5.9752|5.9654|5.5409|6.6075|7.2963|6.5752|7.4469|7.7299|7.5103|7.5403|8.8355|8.7201|8.8588|9.4285|8.8987|9.1186|10.4334|11.3604|11.2856|12.1327|12.179|13.6703|14.1877|13.7352|14.8709|16.1174|14.7762|17.6719|18.1712|14.3509|15.4102|13.6542|15.825|16.1751|16.973|14.3005|12.2021|11.0332|12.9897|13.0361|14.9839|13.1398|14.9737|16.035|18.2149|13.2521|14.9964|13.6048|15.451|16.0288|19.8011|18.1636|19.6452|19.3882|21.7134|22.9274|20.2573|19.2449|18.974|20.9235|21.9531|22.4841|21.6748|23.9077|26.0517|26.0344|24.373|21.1684|20.2377|20.7469|15.2619|13.4806|16.2251|21.7155|22.0397|24.8408|23.1306|28.0946|32.6694|37.2301|35.7274|28.0109|33.3106|38.4642|42.8442|46.6113|55.2003|54.8638|60.2114|68.9649|78.5559|80.3927|87.6236|82.3095|97.0222|94.9372|96.893|74.3143|84.0398|95.1808|89.2433|88.9069|81.8565|91.1301|95.7085|94.9835|102.5137|98.3133|91.7674|96.9707|91.2393|101.178|105.0625|107.1513|121.1716|76.2106|97.2342|112.466|133.3815|139.5191|158.1086|133.6669|161.7617|123.433|108.1744|105.2298|120.1771|128.2772|143.0524|125.7774|145.6461|141.7753|123.7782|130.985|118.761|109.35|
2025-04-16 23:22:35|usa_0146|ITW|total_return_price|0|0.6264|0.8231|0.7543|0.8345|0.7581|0.7333|0.8555|0.8632|1.0427|0.9777|0.8899|1.0694|1.225|1.2924|1.3061|1.6145|2.1694|2.4569|2.9489|2.0778|2.2026|2.7467|2.2314|2.215|2.1666|2.3666|2.778|2.9018|3.2774|3.5068|2.9229|3.1651|3.6283|4.1517|4.523|4.239|4.3287|4.0759|4.4939|4.4015|4.8065|5.0775|5.2648|5.3344|5.5564|5.3674|5.9241|6.0841|6.8189|7.6946|8.2615|8.3029|9.1176|9.5647|10.2279|11.3536|11.6802|14.2608|14.2249|17.2497|18.1982|19.2031|15.7377|16.7904|17.955|23.8416|21.7322|19.7456|16.1983|16.7646|16.4953|17.6447|16.8958|18.8738|16.2002|20.34|21.7973|20.643|17.6984|19.7487|17.7734|20.1968|20.3943|25.901|24.5327|29.7604|29.0114|28.9456|28.0483|25.0502|25.9903|27.8804|30.6211|30.3109|28.785|29.7471|33.3659|35.177|38.9031|35.1026|31.8027|31.5093|29.684|23.6214|20.9917|25.6236|29.525|33.3897|33.1691|29.1153|33.4057|38.18|38.651|40.8979|30.3609|34.3486|42.267|39.4103|44.597|45.8828|46.2671|52.8114|58.5506|64.8717|63.0783|68.2336|66.1644|74.5942|76.9026|73.0485|65.9441|74.6904|83.0062|84.8729|98.1857|100.8559|109.6361|119.1021|123.671|140.1139|132.2194|117.5768|120.6102|109.144|124.5248|131.7186|137.6277|158.9173|126.6784|156.8523|174.3381|185.0183|202.042|204.9427|190.5093|228.6745|195.1103|170.9528|170.638|209.3346|232.6049|240.2849|222.5592|254.4759|262.0658|232.8011|258.9418|252.0168|248.01|
2025-04-16 23:22:35|usa_0149|SYK|total_return_price|0|0.3411|0.3899|0.3595|0.3016|0.2924|0.2315|0.2529|0.2681|0.2955|0.3732|0.3246|0.3901|0.5607|0.675|0.5531|0.5211|0.6278|0.8213|0.8137|0.5699|0.707|0.7481|0.6994|0.6583|0.8137|0.8659|0.9147|1.2074|1.1464|1.3659|1.1952|1.5245|1.9879|2.4391|2.7318|4.8839|3.6141|3.2479|2.9792|3.828|2.6172|2.5316|2.7151|2.771|2.6974|2.5993|3.4085|3.6128|4.4976|3.7725|4.5841|5.1703|4.8441|4.481|5.9337|5.9033|4.9153|6.8913|8.6325|7.3828|9.2901|7.6055|6.7383|10.9385|10.0197|11.9442|10.1563|13.8568|13.8817|17.4143|17.0909|20.1699|20.8317|21.8683|21.0909|23.3121|24.0949|21.3711|23.0045|26.855|27.4672|27.7553|30.1319|34.0708|35.4816|43.9418|38.5396|38.749|35.8258|38.1949|39.6966|35.768|35.6955|33.9003|39.922|44.5436|53.6042|50.9935|55.5764|60.6554|52.8056|51.044|50.5732|32.7593|27.913|32.587|37.2529|41.5097|47.2777|41.486|41.6047|44.7879|50.8604|49.2484|39.6934|42.0449|47.1061|46.9689|47.6271|47.1336|56.3239|56.0694|58.8186|65.6544|71.4592|74.2238|71.3491|83.6499|82.1149|85.3755|84.3627|83.6611|96.9291|108.6177|105.8592|109.3355|120.5264|127.442|130.8116|143.0519|149.1111|156.9044|165.5425|146.5351|185.139|193.1902|203.7537|198.3042|157.8324|171.3871|198.7418|234.3304|233.5421|249.6306|254.0631|258.2897|258.8812|193.3078|197.4826|239.1272|279.9608|299.9514|269.4255|296.039|354.5914|337.9267|359.5917|359.2203|372.25|
2025-04-16 23:22:40|usa_0147|VLO|total_return_price|0|1.3949|2.1659|1.9117|1.3721|0.9577|0.6421|0.6168|0.4228|0.6589|0.8119|0.7095|0.93|0.5493|0.5577|0.4987|0.465|0.8035|0.7866|0.5999|0.3385|0.4397|0.5409|0.5071|0.5999|0.9806|0.9745|1.1058|1.0324|1.0275|1.0841|1.2371|1.0673|1.6298|1.5841|1.7045|2.0972|2.2538|1.6587|1.8274|1.6383|1.619|1.5901|1.7888|1.5431|2.5152|2.1081|2.4393|2.0334|2.2141|2.4393|2.8766|2.9513|2.967|3.0115|2.6501|3.4488|4.3824|4.3667|3.9622|3.8067|4.0514|4.0453|2.4275|2.6033|3.0614|2.6479|2.3861|2.4748|3.8337|3.9769|4.42|4.6818|4.4787|4.6478|4.4458|4.8408|6.3022|4.7737|3.3869|4.7397|5.3233|4.6858|4.949|6.0092|7.7931|9.6086|10.472|11.8769|19.1928|20.7561|29.6972|27.1331|31.4717|35.0649|27.165|27.0431|34.163|39.1904|35.7152|37.2946|26.207|22.0416|16.2923|11.7301|9.7645|9.2806|10.7413|9.358|11.0368|10.0983|9.8636|13.0565|16.8703|14.4931|10.1019|12.0326|14.8202|13.9864|18.4584|19.9993|26.7799|22.4745|22.2083|32.944|34.8875|33.0665|30.6995|33.026|42.7585|42.3597|40.9229|48.4905|44.4163|35.6986|37.5139|48.8104|47.8566|49.22|56.7087|68.3283|69.5988|83.7258|86.5317|57.5798|65.8639|67.2125|67.6641|75.008|36.7576|48.414|36.2886|48.2371|61.9937|68.459|62.7657|67.6543|92.5082|97.6174|98.9996|118.3638|131.2015|111.263|135.49|125.3027|165.7725|153.2974|132.9269|121.5968|132.07|
2025-04-16 23:22:41|usa_0150|MMC|total_return_price|0|1.2045|1.2743|1.3074|1.4616|1.4212|1.278|1.4102|1.7333|1.8141|2.1226|1.9757|2.4143|3.1844|3.543|3.9176|3.704|3.9387|3.8522|3.9839|3.0981|3.1512|3.5342|3.6542|3.6871|4.1263|4.3436|4.9271|5.3174|4.9058|5.3203|4.3252|5.5074|6.116|5.6163|5.6083|5.9387|5.5625|5.7508|6.7548|6.8903|7.2077|6.6866|6.7289|6.3143|6.5042|6.5883|6.2264|6.3758|6.6687|6.645|7.2631|7.4039|7.8183|8.196|8.3192|8.9888|9.873|12.5388|13.5529|13.2713|15.6432|16.3319|13.5339|16.0361|20.4948|20.9711|19.1339|26.899|31.1714|29.6429|37.8562|33.4949|27.3219|29.2008|28.1031|31.3888|33.0986|28.4935|24.7129|27.6294|25.6443|30.9142|28.9908|29.5406|28.5599|28.1105|28.6324|20.7374|19.2814|17.657|19.4913|20.4894|19.0426|17.5416|18.4803|20.2526|19.4684|20.6592|17.1648|17.9445|16.6263|18.268|22.0174|16.9508|14.2868|14.342|17.8053|16.0295|17.8913|16.6571|17.9776|20.5574|22.584|23.7968|20.4|24.4932|25.5781|25.3125|26.8366|27.4455|30.4315|32.1924|35.3362|39.4705|40.4558|42.7451|43.4083|47.7336|47.0072|47.7541|44.2193|47.2307|52.0925|58.9676|58.2203|58.8162|64.6215|68.4982|73.9955|72.1823|73.5722|73.3607|74.3914|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|
2025-04-16 23:22:47|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.8859|7.5818|7.0876|5.8084|5.7882|5.8592|5.8728|7.1609|7.4275|8.9255|10.4278|10.7006|11.6828|12.669|14.9944|15.4384|19.0466|21.0379|23.8528|24.2022|24.1722|22.0837|20.5255|19.7729|19.2834|13.414|12.9795|12.9865|12.6234|19.185|24.1605|23.3724|24.62|21.0201|19.0735|21.5065|21.1728|20.4673|21.411|19.3376|20.9197|21.5735|25.5583|27.1735|27.9996|29.0376|31.4675|33.0854|36.7705|34.2137|33.6461|32.637|34.4949|39.7796|41.514|38.5397|39.7151|37.1841|34.2152|31.7519|30.3672|31.0021|22.3969|13.2622|17.0272|21.5155|21.2546|23.0051|20.5932|22.7808|23.1746|23.2545|22.491|17.6032|20.5421|24.8454|26.6544|30.2653|30.8612|37.9077|37.3651|39.4583|42.7688|44.6004|46.5101|48.8301|56.127|57.1029|52.2809|47.1842|50.5442|55.1269|57.5192|57.1621|61.5244|67.9542|74.0672|77.2887|88.3765|80.4142|77.7996|84.5196|71.1253|81.5003|88.4589|95.0032|98.7371|80.9415|86.0584|84.0174|98.6218|103.8419|118.5816|116.4219|108.3505|128.4654|118.2861|117.0343|128.2594|105.5251|104.6988|107.8754|136.429|169.5992|157.3901|187.8713|191.8296|207.07|
2025-04-16 23:22:46|usa_0148|ADM|total_return_price|0|1.4043|1.7063|1.4975|1.3436|1.2969|1.1899|1.1901|1.292|1.4238|1.6358|1.4596|1.8411|2.1083|1.9404|1.9847|2.0526|2.1998|2.7422|3.1136|2.5025|2.3591|2.3921|2.4184|2.5923|2.956|3.5467|4.1361|4.5396|4.4707|5.0399|4.8568|4.706|4.5553|4.8961|5.5809|7.2205|5.7537|5.1589|5.7084|6.0868|5.9199|5.4365|5.4118|5.5082|5.816|5.6703|6.6289|7.9012|7.0962|7.1538|6.2102|7.2932|7.4646|7.7898|8.2554|9.4556|7.7023|10.1263|10.8835|9.8823|10.0191|8.8697|8.0758|8.3113|7.0954|7.5132|6.2504|6.2759|5.3649|5.0987|4.7299|8.2636|7.2687|7.2135|7.3632|8.4208|8.2049|7.5613|7.4329|7.3998|6.4772|7.7614|7.9411|9.2581|10.3076|10.1929|10.4703|13.8072|15.2647|13.3355|15.4449|15.5|21.2193|26.0898|23.9994|20.3052|23.3936|21.1606|21.2251|29.8853|26.5718|21.8537|14.2599|18.8593|18.262|17.6974|19.4176|20.8981|19.3872|17.4172|21.6401|20.4945|24.6424|20.7359|17.1603|19.8987|22.153|20.7656|19.2495|19.5335|24.2014|24.4673|26.7202|31.6243|31.8042|32.5066|37.8402|38.6852|35.4748|36.2797|31.3722|27.9693|27.9398|33.2682|32.9339|35.9099|36.4792|33.0378|34.2009|32.5073|35.4505|37.7461|41.6825|34.2223|36.3276|34.6632|35.2215|40.0752|30.6567|35.123|41.2586|45.0609|51.3078|54.8483|54.6368|61.8801|83.0739|71.7511|74.7333|86.6197|74.7215|71.2975|71.5445|68.9336|60.5188|58.721|58.5272|49.9611|48.01|
2025-04-16 23:22:51|usa_0152|ECL|total_return_price|0|0.9501|1.0067|0.9196|1.0939|0.7583|0.7888|0.8847|0.9413|1.011|1.1593|1.1593|1.4474|1.7197|2.0706|1.6153|1.6528|1.9946|2.0682|2.2882|1.7264|1.8841|1.6734|1.863|1.9978|2.0283|1.9451|2.3486|2.1993|1.8549|2.052|1.4673|1.6882|2.1795|2.2241|2.6922|2.424|2.8052|2.6866|2.9383|3.0578|3.2196|3.6024|3.5653|3.8159|3.4943|3.7687|3.7439|3.6159|4.2237|4.2886|4.8575|5.3|5.3241|5.8814|6.0424|6.7646|6.8607|8.6526|8.8301|10.1157|10.6188|11.3873|10.4815|13.3787|13.1585|16.209|12.7177|14.6279|13.7643|14.7026|13.6178|16.3593|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.937|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|253.52|
2025-04-16 23:22:52|usa_0149|SYK|total_return_price|0|0.3411|0.3899|0.3595|0.3016|0.2924|0.2315|0.2529|0.2681|0.2955|0.3732|0.3246|0.3901|0.5607|0.675|0.5531|0.5211|0.6278|0.8213|0.8137|0.5699|0.707|0.7481|0.6994|0.6583|0.8137|0.8659|0.9147|1.2074|1.1464|1.3659|1.1952|1.5245|1.9879|2.4391|2.7318|4.8839|3.6141|3.2479|2.9792|3.828|2.6172|2.5316|2.7151|2.771|2.6974|2.5993|3.4085|3.6128|4.4976|3.7725|4.5841|5.1703|4.8441|4.481|5.9337|5.9033|4.9153|6.8913|8.6325|7.3828|9.2901|7.6055|6.7383|10.9385|10.0197|11.9442|10.1563|13.8568|13.8817|17.4143|17.0909|20.1699|20.8317|21.8683|21.0909|23.3121|24.0949|21.3711|23.0045|26.855|27.4672|27.7553|30.1319|34.0708|35.4816|43.9418|38.5396|38.749|35.8258|38.1949|39.6966|35.768|35.6955|33.9003|39.922|44.5436|53.6042|50.9935|55.5764|60.6554|52.8056|51.044|50.5732|32.7593|27.913|32.587|37.2529|41.5097|47.2777|41.486|41.6047|44.7879|50.8604|49.2484|39.6934|42.0449|47.1061|46.9689|47.6271|47.1336|56.3239|56.0694|58.8186|65.6544|71.4592|74.2238|71.3491|83.6499|82.1149|85.3755|84.3627|83.6611|96.9291|108.6177|105.8592|109.3355|120.5264|127.442|130.8116|143.0519|149.1111|156.9044|165.5425|146.5351|185.139|193.1902|203.7537|198.3042|157.8324|171.3871|198.7418|234.3304|233.5421|249.6306|254.0631|258.2897|258.8812|193.3078|197.4826|239.1272|279.9608|299.9514|269.4255|296.039|354.5914|337.9267|359.5917|359.2203|372.25|
2025-04-16 23:22:57|usa_0154|CAH|total_return_price|0||0.5461|0.6548|0.6194|0.5385|0.5663|0.6092|0.4854|0.6603|0.6611|0.6286|0.7575|1.0764|1.0326|0.7769|0.7453|0.9402|0.9861|0.8227|0.5059|0.7398|0.8242|0.9322|0.8557|1.0156|1.2272|1.3814|1.6208|1.4241|1.7903|1.6594|2.2218|2.951|3.1091|3.9329|3.1772|3.2061|3.1309|3.0294|3.1629|3.1137|2.9858|3.853|4.9845|4.8271|5.1511|5.5082|6.1061|6.276|6.2322|7.3092|7.2323|8.4929|9.5392|10.9337|11.5696|10.8065|11.3848|14.1256|14.9539|17.5626|18.6786|20.5795|22.6973|19.7519|19.2034|16.3307|14.3576|13.768|22.22|26.4925|29.9417|29.0894|31.1337|33.3837|29.2058|32.0359|27.7674|28.1395|26.7935|25.8043|29.1429|26.4835|27.7585|31.2904|31.8321|19.9085|26.4684|25.4184|26.2677|28.98|31.444|34.1208|29.514|30.2179|29.6733|33.6553|32.6683|28.9948|26.8558|24.497|24.156|23.1695|16.3021|14.9781|14.6509|18.0132|21.7862|24.466|22.9523|22.6964|26.4496|28.5304|31.6574|29.3331|28.594|30.5058|29.8949|27.9073|29.6874|30.2015|34.4682|38.3044|49.2944|51.8602|51.0605|56.0508|60.6535|68.0798|63.3722|58.4914|68.2617|62.9622|60.2939|60.4008|56.2948|64.1392|61.6446|53.3103|48.8094|50.3044|39.5631|44.1409|36.8508|40.1834|39.7171|40.1995|43.4995|41.6427|45.7623|41.5987|47.8903|54.7464|51.8918|45.3883|47.6999|52.9776|49.2936|63.3462|73.4955|72.6637|91.505|84.0062|98.5909|109.9366|96.5949|109.1421|117.3322|137.2644|
2025-04-16 23:22:57|usa_0150|MMC|total_return_price|0|1.2045|1.2743|1.3074|1.4616|1.4212|1.278|1.4102|1.7333|1.8141|2.1226|1.9757|2.4143|3.1844|3.543|3.9176|3.704|3.9387|3.8522|3.9839|3.0981|3.1512|3.5342|3.6542|3.6871|4.1263|4.3436|4.9271|5.3174|4.9058|5.3203|4.3252|5.5074|6.116|5.6163|5.6083|5.9387|5.5625|5.7508|6.7548|6.8903|7.2077|6.6866|6.7289|6.3143|6.5042|6.5883|6.2264|6.3758|6.6687|6.645|7.2631|7.4039|7.8183|8.196|8.3192|8.9888|9.873|12.5388|13.5529|13.2713|15.6432|16.3319|13.5339|16.0361|20.4948|20.9711|19.1339|26.899|31.1714|29.6429|37.8562|33.4949|27.3219|29.2008|28.1031|31.3888|33.0986|28.4935|24.7129|27.6294|25.6443|30.9142|28.9908|29.5406|28.5599|28.1105|28.6324|20.7374|19.2814|17.657|19.4913|20.4894|19.0426|17.5416|18.4803|20.2526|19.4684|20.6592|17.1648|17.9445|16.6263|18.268|22.0174|16.9508|14.2868|14.342|17.8053|16.0295|17.8913|16.6571|17.9776|20.5574|22.584|23.7968|20.4|24.4932|25.5781|25.3125|26.8366|27.4455|30.4315|32.1924|35.3362|39.4705|40.4558|42.7451|43.4083|47.7336|47.0072|47.7541|44.2193|47.2307|52.0925|58.9676|58.2203|58.8162|64.6215|68.4982|73.9955|72.1823|73.5722|73.3607|74.3914|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|
2025-04-16 23:23:02|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:23:03|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.8859|7.5818|7.0876|5.8084|5.7882|5.8592|5.8728|7.1609|7.4275|8.9255|10.4278|10.7006|11.6828|12.669|14.9944|15.4384|19.0466|21.0379|23.8528|24.2022|24.1722|22.0837|20.5255|19.7729|19.2834|13.414|12.9795|12.9865|12.6234|19.185|24.1605|23.3724|24.62|21.0201|19.0735|21.5065|21.1728|20.4673|21.411|19.3376|20.9197|21.5735|25.5583|27.1735|27.9996|29.0376|31.4675|33.0854|36.7705|34.2137|33.6461|32.637|34.4949|39.7796|41.514|38.5397|39.7151|37.1841|34.2152|31.7519|30.3672|31.0021|22.3969|13.2622|17.0272|21.5155|21.2546|23.0051|20.5932|22.7808|23.1746|23.2545|22.491|17.6032|20.5421|24.8454|26.6544|30.2653|30.8612|37.9077|37.3651|39.4583|42.7688|44.6004|46.5101|48.8301|56.127|57.1029|52.2809|47.1842|50.5442|55.1269|57.5192|57.1621|61.5244|67.9542|74.0672|77.2887|88.3765|80.4142|77.7996|84.5196|71.1253|81.5003|88.4589|95.0032|98.7371|80.9415|86.0584|84.0174|98.6218|103.8419|118.5816|116.4219|108.3505|128.4654|118.2861|117.0343|128.2594|105.5251|104.6988|107.8754|136.429|169.5992|157.3901|187.8713|191.8296|207.07|
2025-04-16 23:23:03|usa_0156|DE|total_return_price|1|2.6801|2.4516|2.5395|2.5834|2.2407|1.7399|2.0562|2.2495|1.9332|2.065|1.7662|1.9956|2.4482|1.5795|1.7051|1.972|2.058|2.471|2.0473|2.6843|3.4426|3.411|3.5278|3.5595|3.9832|4.4585|4.1531|5.0183|5.7647|5.6311|3.1279|4.3183|3.9327|4.1606|4.6058|4.1234|4.1217|3.5306|3.3617|3.9939|5.2379|5.5738|6.8175|7.1538|6.8487|6.313|6.4998|6.5204|7.5561|8.3349|8.3504|10.5712|11.0103|10.1405|11.9768|12.2856|13.2804|16.4809|15.3055|15.4033|17.1239|11.8268|10.4835|9.7178|12.9081|11.5459|11.0043|13.3321|12.3952|11.9057|11.4444|13.4071|12.9057|13.2589|11.7598|14.0462|14.3735|13.5587|15.0418|13.747|14.4225|16.7133|20.0343|20.7597|22.7066|20.9761|20.0775|23.4066|21.1802|25.0209|20.7523|24.6812|30.3411|25.2068|29.7094|35.1582|38.5116|42.5462|54.9217|62.2589|59.9629|50.2328|27.7425|25.1774|30.1376|32.1629|33.7086|37.1508|44.6984|50.0757|57.9167|68.8382|74.1144|59.984|58.3341|66.5598|63.9888|60.048|67.1644|74.3358|70.9907|66.4491|65.8621|69.5671|75.9783|69.7403|70.6022|70.784|75.7289|79.6254|66.1978|65.8645|72.4794|67.4667|77.2187|94.1593|98.717|114.0221|118.6883|149.2107|121.816|130.9798|123.0791|149.8086|152.0276|152.7448|161.31|147.5342|135.7194|165.8026|213.1768|273.3048|351.813|343.913|326.5443|360.1581|362.1794|330.4164|382.3476|409.5905|367.3205|418.7324|357.3727|386.3899|385.6822|367.9721|401.7425|474.9008|452.38|
2025-04-16 23:23:07|usa_0152|ECL|total_return_price|0|0.9501|1.0067|0.9196|1.0939|0.7583|0.7888|0.8847|0.9413|1.011|1.1593|1.1593|1.4474|1.7197|2.0706|1.6153|1.6528|1.9946|2.0682|2.2882|1.7264|1.8841|1.6734|1.863|1.9978|2.0283|1.9451|2.3486|2.1993|1.8549|2.052|1.4673|1.6882|2.1795|2.2241|2.6922|2.424|2.8052|2.6866|2.9383|3.0578|3.2196|3.6024|3.5653|3.8159|3.4943|3.7687|3.7439|3.6159|4.2237|4.2886|4.8575|5.3|5.3241|5.8814|6.0424|6.7646|6.8607|8.6526|8.8301|10.1157|10.6188|11.3873|10.4815|13.3787|13.1585|16.209|12.7177|14.6279|13.7643|14.7026|13.6178|16.3593|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.937|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|253.52|
2025-04-16 23:23:09|usa_0157|BDX|total_return_price|0|1.5693|1.5487|1.3428|1.211|1.1533|1.0957|1.2316|1.3057|1.6394|1.8|1.8206|2.0545|2.8712|3.6819|3.2993|3.3628|4.2248|4.3156|4.286|3.48|3.818|3.5332|3.9537|3.6081|3.5211|4.0187|4.0276|4.3731|4.296|4.9999|4.7078|5.3553|5.6477|5.3887|4.948|5.01|5.1795|5.4976|5.5661|5.8493|5.4378|6.0065|5.6762|5.4225|5.7165|6.2632|7.4255|7.4197|8.4192|9.0726|9.8284|11.7604|12.8745|12.6545|13.9954|13.7617|14.3158|16.4477|15.3126|16.038|21.8837|25.0103|26.5499|27.6149|24.8438|19.4993|18.2947|17.5028|17.2718|18.892|17.468|22.9433|23.4694|23.8464|24.7188|22.2151|25.3467|23.2117|19.1987|20.8159|23.4304|26.498|24.7047|28.2489|33.3942|35.7436|35.8329|39.4978|40.7511|36.7213|36.8194|42.3517|43.5623|43.4018|50.3342|50.1364|55.1394|53.6038|59.2294|60.548|62.3966|59.2957|58.7373|50.3211|49.7382|53.0145|52.1104|59.2084|59.3976|51.2935|56.5126|64.7943|61.3628|66.7403|57.0938|58.5486|61.219|59.3098|62.7108|62.8276|77.2649|80.2814|81.6681|90.6908|96.5642|98.03|94.7644|116.3869|120.5884|119.4837|112.4072|131.1435|129.8025|145.5752|154.8687|143.3015|159.4362|170.2434|171.6214|188.144|191.1355|212.0028|231.6684|200.6551|223.1019|225.8841|227.4305|245.2844|207.9297|217.2541|212.0043|228.7965|223.1036|223.9362|227.1078|233.1813|247.4777|236.0553|214.0815|245.2213|239.6297|256.4988|252.0348|238.6754|243.1995|230.606|238.8731|225.8421|229.06|
2025-04-16 23:23:12|usa_0154|CAH|total_return_price|0||0.5461|0.6548|0.6194|0.5385|0.5663|0.6092|0.4854|0.6603|0.6611|0.6286|0.7575|1.0764|1.0326|0.7769|0.7453|0.9402|0.9861|0.8227|0.5059|0.7398|0.8242|0.9322|0.8557|1.0156|1.2272|1.3814|1.6208|1.4241|1.7903|1.6594|2.2218|2.951|3.1091|3.9329|3.1772|3.2061|3.1309|3.0294|3.1629|3.1137|2.9858|3.853|4.9845|4.8271|5.1511|5.5082|6.1061|6.276|6.2322|7.3092|7.2323|8.4929|9.5392|10.9337|11.5696|10.8065|11.3848|14.1256|14.9539|17.5626|18.6786|20.5795|22.6973|19.7519|19.2034|16.3307|14.3576|13.768|22.22|26.4925|29.9417|29.0894|31.1337|33.3837|29.2058|32.0359|27.7674|28.1395|26.7935|25.8043|29.1429|26.4835|27.7585|31.2904|31.8321|19.9085|26.4684|25.4184|26.2677|28.98|31.444|34.1208|29.514|30.2179|29.6733|33.6553|32.6683|28.9948|26.8558|24.497|24.156|23.1695|16.3021|14.9781|14.6509|18.0132|21.7862|24.466|22.9523|22.6964|26.4496|28.5304|31.6574|29.3331|28.594|30.5058|29.8949|27.9073|29.6874|30.2015|34.4682|38.3044|49.2944|51.8602|51.0605|56.0508|60.6535|68.0798|63.3722|58.4914|68.2617|62.9622|60.2939|60.4008|56.2948|64.1392|61.6446|53.3103|48.8094|50.3044|39.5631|44.1409|36.8508|40.1834|39.7171|40.1995|43.4995|41.6427|45.7623|41.5987|47.8903|54.7464|51.8918|45.3883|47.6999|52.9776|49.2936|63.3462|73.4955|72.6637|91.505|84.0062|98.5909|109.9366|96.5949|109.1421|117.3322|137.2644|
2025-04-16 23:23:18|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:23:14|usa_0158|MU|total_return_price|2|||||2.4358|2.9998|2.6878|1.1159|0.7919|0.7079|0.8519|1.1039|1.1999|0.9719|0.468|0.648|1.1999|1.1519|0.7919|1.8479|2.0519|1.6439|1.4879|1.8719|2.3518|1.3799|0.9719|1.1639|1.2959|0.8639|0.9479|1.4879|1.5959|1.3559|1.277|1.8793|1.4336|1.4697|1.8119|2.3675|2.8749|5.1579|4.4743|6.8565|8.1438|9.7616|10.1994|15.0732|21.7217|37.4514|26.6947|15.6204|15.703|11.1204|16.1919|18.4526|20.7745|21.7826|12.1592|16.2224|11.5176|11.1204|20.194|28.1677|18.5443|36.447|32.8114|47.7507|68.3724|79.9206|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6316|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.314|7.1063|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8315|8.1876|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|61.1698|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083||
2025-04-16 23:23:19|usa_0156|DE|total_return_price|1|2.6801|2.4516|2.5395|2.5834|2.2407|1.7399|2.0562|2.2495|1.9332|2.065|1.7662|1.9956|2.4482|1.5795|1.7051|1.972|2.058|2.471|2.0473|2.6843|3.4426|3.411|3.5278|3.5595|3.9832|4.4585|4.1531|5.0183|5.7647|5.6311|3.1279|4.3183|3.9327|4.1606|4.6058|4.1234|4.1217|3.5306|3.3617|3.9939|5.2379|5.5738|6.8175|7.1538|6.8487|6.313|6.4998|6.5204|7.5561|8.3349|8.3504|10.5712|11.0103|10.1405|11.9768|12.2856|13.2804|16.4809|15.3055|15.4033|17.1239|11.8268|10.4835|9.7178|12.9081|11.5459|11.0043|13.3321|12.3952|11.9057|11.4444|13.4071|12.9057|13.2589|11.7598|14.0462|14.3735|13.5587|15.0418|13.747|14.4225|16.7133|20.0343|20.7597|22.7066|20.9761|20.0775|23.4066|21.1802|25.0209|20.7523|24.6812|30.3411|25.2068|29.7094|35.1582|38.5116|42.5462|54.9217|62.2589|59.9629|50.2328|27.7425|25.1774|30.1376|32.1629|33.7086|37.1508|44.6984|50.0757|57.9167|68.8382|74.1144|59.984|58.3341|66.5598|63.9888|60.048|67.1644|74.3358|70.9907|66.4491|65.8621|69.5671|75.9783|69.7403|70.6022|70.784|75.7289|79.6254|66.1978|65.8645|72.4794|67.4667|77.2187|94.1593|98.717|114.0221|118.6883|149.2107|121.816|130.9798|123.0791|149.8086|152.0276|152.7448|161.31|147.5342|135.7194|165.8026|213.1768|273.3048|351.813|343.913|326.5443|360.1581|362.1794|330.4164|382.3476|409.5905|367.3205|418.7324|357.3727|386.3899|385.6822|367.9721|401.7425|474.9008|452.38|
2025-04-16 23:23:20|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|
2025-04-16 23:23:24|usa_0157|BDX|total_return_price|0|1.5693|1.5487|1.3428|1.211|1.1533|1.0957|1.2316|1.3057|1.6394|1.8|1.8206|2.0545|2.8712|3.6819|3.2993|3.3628|4.2248|4.3156|4.286|3.48|3.818|3.5332|3.9537|3.6081|3.5211|4.0187|4.0276|4.3731|4.296|4.9999|4.7078|5.3553|5.6477|5.3887|4.948|5.01|5.1795|5.4976|5.5661|5.8493|5.4378|6.0065|5.6762|5.4225|5.7165|6.2632|7.4255|7.4197|8.4192|9.0726|9.8284|11.7604|12.8745|12.6545|13.9954|13.7617|14.3158|16.4477|15.3126|16.038|21.8837|25.0103|26.5499|27.6149|24.8438|19.4993|18.2947|17.5028|17.2718|18.892|17.468|22.9433|23.4694|23.8464|24.7188|22.2151|25.3467|23.2117|19.1987|20.8159|23.4304|26.498|24.7047|28.2489|33.3942|35.7436|35.8329|39.4978|40.7511|36.7213|36.8194|42.3517|43.5623|43.4018|50.3342|50.1364|55.1394|53.6038|59.2294|60.548|62.3966|59.2957|58.7373|50.3211|49.7382|53.0145|52.1104|59.2084|59.3976|51.2935|56.5126|64.7943|61.3628|66.7403|57.0938|58.5486|61.219|59.3098|62.7108|62.8276|77.2649|80.2814|81.6681|90.6908|96.5642|98.03|94.7644|116.3869|120.5884|119.4837|112.4072|131.1435|129.8025|145.5752|154.8687|143.3015|159.4362|170.2434|171.6214|188.144|191.1355|212.0028|231.6684|200.6551|223.1019|225.8841|227.4305|245.2844|207.9297|217.2541|212.0043|228.7965|223.1036|223.9362|227.1078|233.1813|247.4777|236.0553|214.0815|245.2213|239.6297|256.4988|252.0348|238.6754|243.1995|230.606|238.8731|225.8421|229.06|
2025-04-16 23:23:25|usa_0160|LUV|total_return_price|0|0.9074|1.1479|1.0361|0.9819|0.8363|0.7686|0.7178|0.7957|0.8865|1.0052|0.8386|0.9759|0.7818|0.7602|0.857|0.7532|0.7725|0.7418|0.7291|0.4918|0.6308|0.7012|0.6286|0.7501|0.9598|1.0122|0.9948|0.8939|0.8859|0.9617|0.7711|0.9825|1.5729|1.4616|1.3711|1.9207|2.1187|2.4152|2.6493|3.3274|4.2597|4.9242|5.8642|6.3318|5.5499|4.4501|3.8158|2.8423|3.0347|4.055|4.269|3.9095|5.0587|4.9544|3.8931|3.7459|3.7689|4.4095|5.4449|6.3|7.5658|7.5846|7.6836|8.6229|11.6281|11.9675|8.7622|9.3422|12.0151|10.9357|14.007|19.3706|15.3851|16.0303|12.8691|16.0295|16.7877|14.0238|11.3371|12.0696|12.4735|14.9446|15.3832|14.0309|12.3571|14.5703|11.851|14.1696|12.398|12.1319|12.9374|14.3178|15.6815|14.2734|14.5301|13.3652|12.8281|13.0155|12.9233|10.6564|10.8349|11.3977|12.6865|7.5405|5.5411|5.8951|8.4137|10.0221|11.5957|9.7486|11.4731|11.398|11.0949|10.0359|7.0696|7.5308|7.253|8.1247|7.7366|9.043|11.9142|11.425|12.9419|16.7825|21.0694|24.0242|30.2636|37.9799|39.8108|29.7971|34.3182|38.9059|40.5505|35.5761|35.3817|45.4404|49.0997|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.58|
2025-04-16 23:23:30|usa_0158|MU|total_return_price|2|||||2.4358|2.9998|2.6878|1.1159|0.7919|0.7079|0.8519|1.1039|1.1999|0.9719|0.468|0.648|1.1999|1.1519|0.7919|1.8479|2.0519|1.6439|1.4879|1.8719|2.3518|1.3799|0.9719|1.1639|1.2959|0.8639|0.9479|1.4879|1.5959|1.3559|1.277|1.8793|1.4336|1.4697|1.8119|2.3675|2.8749|5.1579|4.4743|6.8565|8.1438|9.7616|10.1994|15.0732|21.7217|37.4514|26.6947|15.6204|15.703|11.1204|16.1919|18.4526|20.7745|21.7826|12.1592|16.2224|11.5176|11.1204|20.194|28.1677|18.5443|36.447|32.8114|47.7507|68.3724|79.9206|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6316|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.314|7.1063|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8315|8.1876|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|61.1698|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083||
2025-04-16 23:23:31|usa_0161|AFL|total_return_price|0|0.1467|0.1851|0.1988|0.1668|0.1394|0.1462|0.1805|0.1932|0.2257|0.3044|0.2997|0.352|0.4882|0.5668|0.442|0.4482|0.4455|0.452|0.5846|0.4953|0.5698|0.469|0.4646|0.4821|0.5988|0.5658|0.6349|0.6419|0.5287|0.572|0.4844|0.697|0.846|0.7988|0.9124|1.1052|1.0207|1.1273|1.1777|1.2946|1.3551|1.3394|1.5273|1.3543|1.4662|1.6152|1.6385|1.5417|1.9814|2.1211|2.0182|2.1221|2.2931|2.1991|2.6209|3.1635|2.7817|3.5135|4.0429|3.8193|4.7342|4.5467|4.2931|6.6056|8.2066|7.2279|6.3327|7.1462|6.9134|6.9825|9.7515|11.0016|8.4057|9.6271|8.2698|7.5375|9.0714|9.8601|9.4747|9.317|9.9362|9.5533|10.0605|11.2947|12.5603|12.7511|12.3293|12.5594|11.7787|13.7191|14.3957|14.7846|14.4132|14.8425|14.6979|14.8282|15.2288|16.6989|18.6038|20.4982|21.3399|20.7071|19.4562|15.2685|6.5313|10.5807|14.6429|15.9455|18.8293|14.89|18.151|19.9171|18.7279|16.656|12.5716|15.676|16.7798|15.6584|17.7309|19.8109|19.5388|21.9691|23.5682|25.537|24.2433|24.0845|22.6765|23.9395|25.243|24.6804|23.2052|24.0679|25.5519|29.3771|29.4246|28.665|30.0108|32.379|34.1091|36.9843|37.0898|36.671|40.3476|39.2783|43.3436|47.7605|45.8256|46.5648|30.3001|32.1432|32.6729|40.232|46.6305|49.1777|48.0512|54.1317|60.0683|51.9864|53.1456|68.4285|61.7358|67.2151|74.327|80.3097|84.1103|87.9918|110.6778|102.8646|111.19|
2025-04-16 23:23:35|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|
2025-04-16 23:23:36|usa_0162|GLW|total_return_price|0|1.3031|1.5929|1.4963|1.3149|1.2419|1.2018|1.256|1.3007|1.3432|1.6683|1.7343|2.3426|2.8844|2.7942|1.8521|2.1312|2.423|2.5164|2.8156|1.8629|2.0466|2.3343|2.4621|2.8583|2.8189|3.1053|3.3513|3.6437|3.9827|3.7452|3.2726|3.8875|5.2871|5.4299|6.1412|6.7885|6.0203|6.7156|6.6561|6.7541|6.1571|6.0541|6.1348|5.1611|5.9799|6.0825|6.0703|5.6368|6.8333|5.2773|4.6446|5.2298|5.759|6.3518|6.494|7.744|9.3739|11.7928|10.0504|7.9325|9.4973|7.4927|6.3911|9.8095|13.1235|15.3884|15.0864|28.4228|42.8031|59.5992|65.6259|35.0378|13.757|11.1459|5.8831|5.9498|5.0827|2.3679|1.0672|2.2078|3.8954|4.9293|6.2833|6.957|7.4573|8.7406|7.3906|7.8508|7.4239|11.0859|12.8935|13.1136|17.9562|16.1352|16.282|12.48|15.168|17.0424|16.4764|16.0727|16.1397|15.5032|10.5445|6.4604|9.0392|10.9772|10.4973|13.2806|13.9401|11.1726|12.6854|13.4436|14.3873|12.6902|8.6721|9.1523|9.9824|9.2206|9.4381|9.1313|9.7159|10.4381|10.778|13.2432|15.5534|16.4743|14.5858|17.3768|17.2709|15.11|13.2071|14.1927|16.3371|16.1253|18.7328|19.335|21.6316|24.202|24.2279|26.0314|22.8247|22.6744|29.2508|25.1765|27.7439|28.0451|24.2471|24.9187|17.7372|22.5787|28.4448|31.7899|38.6619|36.543|32.7959|33.6724|33.607|28.9119|26.8381|29.7787|33.1633|33.2328|29.1466|29.4119|32.1136|38.1413|44.6248|47.2485|45.78|
2025-04-16 23:23:40|usa_0160|LUV|total_return_price|0|0.9074|1.1479|1.0361|0.9819|0.8363|0.7686|0.7178|0.7957|0.8865|1.0052|0.8386|0.9759|0.7818|0.7602|0.857|0.7532|0.7725|0.7418|0.7291|0.4918|0.6308|0.7012|0.6286|0.7501|0.9598|1.0122|0.9948|0.8939|0.8859|0.9617|0.7711|0.9825|1.5729|1.4616|1.3711|1.9207|2.1187|2.4152|2.6493|3.3274|4.2597|4.9242|5.8642|6.3318|5.5499|4.4501|3.8158|2.8423|3.0347|4.055|4.269|3.9095|5.0587|4.9544|3.8931|3.7459|3.7689|4.4095|5.4449|6.3|7.5658|7.5846|7.6836|8.6229|11.6281|11.9675|8.7622|9.3422|12.0151|10.9357|14.007|19.3706|15.3851|16.0303|12.8691|16.0295|16.7877|14.0238|11.3371|12.0696|12.4735|14.9446|15.3832|14.0309|12.3571|14.5703|11.851|14.1696|12.398|12.1319|12.9374|14.3178|15.6815|14.2734|14.5301|13.3652|12.8281|13.0155|12.9233|10.6564|10.8349|11.3977|12.6865|7.5405|5.5411|5.8951|8.4137|10.0221|11.5957|9.7486|11.4731|11.398|11.0949|10.0359|7.0696|7.5308|7.253|8.1247|7.7366|9.043|11.9142|11.425|12.9419|16.7825|21.0694|24.0242|30.2636|37.9799|39.8108|29.7971|34.3182|38.9059|40.5505|35.5761|35.3817|45.4404|49.0997|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.58|
2025-04-16 23:23:42|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4204|4.5449|6.915|7.3897|7.1866|9.449|14.232|15.2925|22.805|19.6752|27.5646|32.4869|38.6282|43.0856|48.4444|47.9098|52.1205|54.6941|54.622|56.9331|71.1872|46.5193|44.336|33.4738|19.8707|25.3931|33.6094|33.1347|35.3902|34.2343|32.6768|28.3434|35.8403|33.3911|31.1382|28.3042|27.018|33.1772|31.9006|33.2982|30.4279|38.1425|46.4424|44.0187|50.8322|48.5136|45.5366|51.7649|60.3489|63.3302|63.7157|61.0886|64.3177|66.9966|66.3462|75.4385|87.8057|88.0524|93.954|100.7768|112.4317|122.89|129.8895|134.0971|142.9877|130.6526|157.342|171.0088|162.5101|139.7506|142.1834|136.7925|149.7396|172.6543|182.6092|168.1885|192.145|209.4318|182.1845|154.7863|149.4266|170.8817|167.6683|184.884|195.7533|206.0623|190.7982|210.9406|231.6013|262.22|
2025-04-16 23:23:45|usa_0161|AFL|total_return_price|0|0.1467|0.1851|0.1988|0.1668|0.1394|0.1462|0.1805|0.1932|0.2257|0.3044|0.2997|0.352|0.4882|0.5668|0.442|0.4482|0.4455|0.452|0.5846|0.4953|0.5698|0.469|0.4646|0.4821|0.5988|0.5658|0.6349|0.6419|0.5287|0.572|0.4844|0.697|0.846|0.7988|0.9124|1.1052|1.0207|1.1273|1.1777|1.2946|1.3551|1.3394|1.5273|1.3543|1.4662|1.6152|1.6385|1.5417|1.9814|2.1211|2.0182|2.1221|2.2931|2.1991|2.6209|3.1635|2.7817|3.5135|4.0429|3.8193|4.7342|4.5467|4.2931|6.6056|8.2066|7.2279|6.3327|7.1462|6.9134|6.9825|9.7515|11.0016|8.4057|9.6271|8.2698|7.5375|9.0714|9.8601|9.4747|9.317|9.9362|9.5533|10.0605|11.2947|12.5603|12.7511|12.3293|12.5594|11.7787|13.7191|14.3957|14.7846|14.4132|14.8425|14.6979|14.8282|15.2288|16.6989|18.6038|20.4982|21.3399|20.7071|19.4562|15.2685|6.5313|10.5807|14.6429|15.9455|18.8293|14.89|18.151|19.9171|18.7279|16.656|12.5716|15.676|16.7798|15.6584|17.7309|19.8109|19.5388|21.9691|23.5682|25.537|24.2433|24.0845|22.6765|23.9395|25.243|24.6804|23.2052|24.0679|25.5519|29.3771|29.4246|28.665|30.0108|32.379|34.1091|36.9843|37.0898|36.671|40.3476|39.2783|43.3436|47.7605|45.8256|46.5648|30.3001|32.1432|32.6729|40.232|46.6305|49.1777|48.0512|54.1317|60.0683|51.9864|53.1456|68.4285|61.7358|67.2151|74.327|80.3097|84.1103|87.9918|110.6778|102.8646|111.19|
2025-04-16 23:23:51|usa_0162|GLW|total_return_price|0|1.3031|1.5929|1.4963|1.3149|1.2419|1.2018|1.256|1.3007|1.3432|1.6683|1.7343|2.3426|2.8844|2.7942|1.8521|2.1312|2.423|2.5164|2.8156|1.8629|2.0466|2.3343|2.4621|2.8583|2.8189|3.1053|3.3513|3.6437|3.9827|3.7452|3.2726|3.8875|5.2871|5.4299|6.1412|6.7885|6.0203|6.7156|6.6561|6.7541|6.1571|6.0541|6.1348|5.1611|5.9799|6.0825|6.0703|5.6368|6.8333|5.2773|4.6446|5.2298|5.759|6.3518|6.494|7.744|9.3739|11.7928|10.0504|7.9325|9.4973|7.4927|6.3911|9.8095|13.1235|15.3884|15.0864|28.4228|42.8031|59.5992|65.6259|35.0378|13.757|11.1459|5.8831|5.9498|5.0827|2.3679|1.0672|2.2078|3.8954|4.9293|6.2833|6.957|7.4573|8.7406|7.3906|7.8508|7.4239|11.0859|12.8935|13.1136|17.9562|16.1352|16.282|12.48|15.168|17.0424|16.4764|16.0727|16.1397|15.5032|10.5445|6.4604|9.0392|10.9772|10.4973|13.2806|13.9401|11.1726|12.6854|13.4436|14.3873|12.6902|8.6721|9.1523|9.9824|9.2206|9.4381|9.1313|9.7159|10.4381|10.778|13.2432|15.5534|16.4743|14.5858|17.3768|17.2709|15.11|13.2071|14.1927|16.3371|16.1253|18.7328|19.335|21.6316|24.202|24.2279|26.0314|22.8247|22.6744|29.2508|25.1765|27.7439|28.0451|24.2471|24.9187|17.7372|22.5787|28.4448|31.7899|38.6619|36.543|32.7959|33.6724|33.607|28.9119|26.8381|29.7787|33.1633|33.2328|29.1466|29.4119|32.1136|38.1413|44.6248|47.2485|45.78|
2025-04-16 23:23:56|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4204|4.5449|6.915|7.3897|7.1866|9.449|14.232|15.2925|22.805|19.6752|27.5646|32.4869|38.6282|43.0856|48.4444|47.9098|52.1205|54.6941|54.622|56.9331|71.1872|46.5193|44.336|33.4738|19.8707|25.3931|33.6094|33.1347|35.3902|34.2343|32.6768|28.3434|35.8403|33.3911|31.1382|28.3042|27.018|33.1772|31.9006|33.2982|30.4279|38.1425|46.4424|44.0187|50.8322|48.5136|45.5366|51.7649|60.3489|63.3302|63.7157|61.0886|64.3177|66.9966|66.3462|75.4385|87.8057|88.0524|93.954|100.7768|112.4317|122.89|129.8895|134.0971|142.9877|130.6526|157.342|171.0088|162.5101|139.7506|142.1834|136.7925|149.7396|172.6543|182.6092|168.1885|192.145|209.4318|182.1845|154.7863|149.4266|170.8817|167.6683|184.884|195.7533|206.0623|190.7982|210.9406|231.6013|262.22|
2025-04-23 01:32:39|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|222.13|
2025-04-23 01:32:46|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|118.93|
2025-04-23 01:32:52|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|375.39|
2025-04-23 01:32:57|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|165.84|
2025-04-23 01:33:03|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-04-23 01:33:09|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949|71.79|
2025-04-23 01:33:15|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|200.15|
2025-04-23 01:33:21|usa_0007|JPM|total_return_price|0|2.5255|2.4911|2.1714|2.3094|2.3816|1.8895|2.4013|2.7162|2.9524|3.2476|2.6375|3.6238|4.4206|4.1995|3.6049|3.5612|3.7414|3.6469|3.369|1.9434|1.9972|2.9246|3.1213|3.0869|3.6773|3.7205|4.3171|3.2228|2.5856|2.8899|1.8105|1.2798|2.0981|2.608|3.1256|2.657|4.132|4.7222|4.189|4.9981|5.2672|5.3748|5.9611|5.3656|4.9151|5.2534|4.8358|5.0172|5.3405|6.6844|8.7041|8.4701|10.2514|10.349|11.8339|13.293|14.0503|14.6223|17.8907|16.6885|20.6729|23.2677|13.354|22.1818|25.5527|27.2996|23.9018|24.7723|27.9589|22.2724|22.489|22.2763|22.1738|22.2072|17.1311|18.4136|18.2296|17.5136|9.9124|12.747|12.774|18.6769|18.9473|20.4686|23.596|21.9842|22.7279|22.5057|20.1363|20.7614|20.1382|23.794|25.1761|25.6013|28.8583|29.8946|30.1564|30.4138|28.987|27.8385|27.6326|22.2538|30.6294|20.8393|17.782|22.8602|29.4108|28.0016|30.1075|24.6585|25.6702|28.6478|31.1688|27.8301|20.6007|22.9417|31.9535|24.9928|28.5515|31.2415|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|
2025-04-23 01:33:26|usa_0008|PG|total_return_price|0|1.3953|1.2661|1.2776|1.3063|1.1082|1.203|1.2833|1.3092|1.2747|1.292|1.2948|1.602|1.7077|1.8755|1.6|1.8206|2.211|2.3735|2.4638|2.0995|1.9311|1.9392|2.0207|2.2166|2.3787|2.8113|3.1345|3.6978|3.5893|4.6454|3.9053|4.6733|4.6214|4.225|4.6639|5.1898|5.6838|5.1416|5.5491|6.0597|5.6671|5.9424|5.4619|6.5932|6.2224|6.2441|7.0205|7.3416|7.8895|8.5618|9.2261|9.9956|10.2531|11.0162|11.9161|13.2155|14.1479|17.4806|17.1517|19.8912|21.095|22.837|17.8484|23.056|24.8116|22.679|23.908|28.0327|14.4322|14.758|17.3777|20.443|16.3961|16.8142|19.2896|21.0849|24.1218|24.3118|24.4575|23.6233|24.5954|24.7441|25.8868|27.9888|29.5261|30.8633|30.7595|31.4535|30.4015|30.4148|34.4595|33.7144|33.7298|32.7223|36.6809|38.2265|37.7463|36.7709|42.5068|44.5884|42.7687|37.3293|43.048|38.4308|29.4791|32.2658|36.8645|38.8836|40.8681|39.041|39.3399|42.5243|41.0214|42.6844|42.77|45.5279|46.2354|42.4918|48.5355|47.8969|54.8072|55.1594|54.5617|59.2217|59.0756|58.0623|62.3611|68.3546|61.9254|59.6047|55.2539|61.5394|64.3427|66.7293|71.2868|67.2984|72.4863|70.8461|74.5395|75.8406|65.9388|65.525|70.4991|78.548|89.6169|95.1067|108.5816|109.7319|97.2155|106.3777|124.4351|125.2608|122.656|122.9848|128.2249|150.9659|141.7784|134.167|118.5659|143.3459|141.5142|145.3209|140.5695|142.1159|158.345|161.9895|171.145|166.6344|170.42|
2025-04-23 01:33:30|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|222.13|
2025-04-23 01:33:31|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985|25.34|
2025-04-23 01:33:36|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|118.93|
2025-04-23 01:33:37|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|167.29|
2025-04-23 01:33:41|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|375.39|
2025-04-23 01:33:44|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|
2025-04-23 01:33:46|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|165.84|
2025-04-23 01:33:49|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|
2025-04-23 01:33:53|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-04-23 01:33:55|usa_0013|T|total_return_price|0||||||0.3118|0.3317|0.3631|0.3837|0.4312|0.4004|0.4389|0.488|0.5886|0.5817|0.628|0.6677|0.6782|0.7808|0.6225|0.6714|0.751|0.7814|0.7976|0.9049|1.0485|1.1891|1.3558|1.2157|1.1778|1.1648|1.2662|1.2905|1.2512|1.3298|1.5641|1.412|1.5234|1.7375|1.9041|2.0369|2.0469|2.3005|2.2459|2.2117|2.4142|2.3874|2.2969|2.4206|2.7813|3.2504|3.4174|3.1707|3.0018|2.9677|3.2362|3.3468|3.9445|3.9544|4.7582|5.6796|5.2767|5.8998|7.1766|6.3524|7.8582|7.0052|6.688|5.8209|6.1245|6.9937|6.7395|6.3418|5.7362|6.8031|5.6976|5.4927|4.5179|3.0113|4.1318|3.0939|4.0215|3.5708|4.2785|4.0898|4.1086|4.4734|4.5111|4.2178|4.3045|4.4228|4.6008|5.1712|5.4219|6.4313|7.1578|8.0055|8.528|8.7955|8.7374|8.1564|7.2735|6.1271|6.3859|5.757|5.7931|6.4431|6.8229|6.4154|6.1355|7.4233|7.7731|8.2554|8.6314|7.981|8.6361|9.0932|10.5785|11.3689|10.3227|11.4277|11.2016|10.8828|11.5159|11.6903|11.9929|12.158|11.7922|11.6786|12.9484|12.0871|13.0092|15.0862|16.9168|16.1356|17.1722|17.0359|15.7154|16.5979|16.7503|15.6295|14.3442|15.3113|13.271|14.9043|16.2654|18.7369|19.7062|14.9608|15.8788|15.3219|15.8351|17.0595|16.5894|15.9489|14.9019|14.7022|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|
2025-04-23 01:33:57|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949|71.79|
2025-04-23 01:34:02|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|
2025-04-23 01:34:03|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|200.15|
2025-04-23 01:34:08|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|41.73|
2025-04-23 01:34:09|usa_0007|JPM|total_return_price|0|2.5255|2.4911|2.1714|2.3094|2.3816|1.8895|2.4013|2.7162|2.9524|3.2476|2.6375|3.6238|4.4206|4.1995|3.6049|3.5612|3.7414|3.6469|3.369|1.9434|1.9972|2.9246|3.1213|3.0869|3.6773|3.7205|4.3171|3.2228|2.5856|2.8899|1.8105|1.2798|2.0981|2.608|3.1256|2.657|4.132|4.7222|4.189|4.9981|5.2672|5.3748|5.9611|5.3656|4.9151|5.2534|4.8358|5.0172|5.3405|6.6844|8.7041|8.4701|10.2514|10.349|11.8339|13.293|14.0503|14.6223|17.8907|16.6885|20.6729|23.2677|13.354|22.1818|25.5527|27.2996|23.9018|24.7723|27.9589|22.2724|22.489|22.2763|22.1738|22.2072|17.1311|18.4136|18.2296|17.5136|9.9124|12.747|12.774|18.6769|18.9473|20.4686|23.596|21.9842|22.7279|22.5057|20.1363|20.7614|20.1382|23.794|25.1761|25.6013|28.8583|29.8946|30.1564|30.4138|28.987|27.8385|27.6326|22.2538|30.6294|20.8393|17.782|22.8602|29.4108|28.0016|30.1075|24.6585|25.6702|28.6478|31.1688|27.8301|20.6007|22.9417|31.9535|24.9928|28.5515|31.2415|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|
2025-04-23 01:34:15|usa_0008|PG|total_return_price|0|1.3953|1.2661|1.2776|1.3063|1.1082|1.203|1.2833|1.3092|1.2747|1.292|1.2948|1.602|1.7077|1.8755|1.6|1.8206|2.211|2.3735|2.4638|2.0995|1.9311|1.9392|2.0207|2.2166|2.3787|2.8113|3.1345|3.6978|3.5893|4.6454|3.9053|4.6733|4.6214|4.225|4.6639|5.1898|5.6838|5.1416|5.5491|6.0597|5.6671|5.9424|5.4619|6.5932|6.2224|6.2441|7.0205|7.3416|7.8895|8.5618|9.2261|9.9956|10.2531|11.0162|11.9161|13.2155|14.1479|17.4806|17.1517|19.8912|21.095|22.837|17.8484|23.056|24.8116|22.679|23.908|28.0327|14.4322|14.758|17.3777|20.443|16.3961|16.8142|19.2896|21.0849|24.1218|24.3118|24.4575|23.6233|24.5954|24.7441|25.8868|27.9888|29.5261|30.8633|30.7595|31.4535|30.4015|30.4148|34.4595|33.7144|33.7298|32.7223|36.6809|38.2265|37.7463|36.7709|42.5068|44.5884|42.7687|37.3293|43.048|38.4308|29.4791|32.2658|36.8645|38.8836|40.8681|39.041|39.3399|42.5243|41.0214|42.6844|42.77|45.5279|46.2354|42.4918|48.5355|47.8969|54.8072|55.1594|54.5617|59.2217|59.0756|58.0623|62.3611|68.3546|61.9254|59.6047|55.2539|61.5394|64.3427|66.7293|71.2868|67.2984|72.4863|70.8461|74.5395|75.8406|65.9388|65.525|70.4991|78.548|89.6169|95.1067|108.5816|109.7319|97.2155|106.3777|124.4351|125.2608|122.656|122.9848|128.2249|150.9659|141.7784|134.167|118.5659|143.3459|141.5142|145.3209|140.5695|142.1159|158.345|161.9895|171.145|166.6344|170.42|
2025-04-23 01:34:14|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|
2025-04-23 01:34:24|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:34:20|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985|25.34|
2025-04-23 01:34:25|usa_0018|C|total_return_price|0|||||||||||||||9.0874|8.3377|10.1801|10.6003|13.0082|9.1437|10.5862|11.2852|9.619|8.9771|8.9517|9.242|11.6093|11.8866|11.4867|14.2737|8.6015|9.6495|12.9202|11.7951|15.1514|16.8646|17.2913|16.5721|18.9849|21.0907|30.298|34.691|42.0998|34.3734|31.2614|28.7056|29.3914|29.0628|34.8621|47.2405|57.9562|55.2722|65.9747|68.4597|75.2044|114.2565|120.3505|134.3376|149.5175|141.4184|159.2263|167.7078|104.6294|139.8867|181.1128|202.5939|188.2201|238.3318|255.1328|259.8288|311.7589|295.2587|260.7401|307.1527|236.168|295.4027|290.7643|228.4621|175.7536|209.61|206.3632|257.6946|276.1482|296.716|318.6213|289.6302|276.6831|304.9192|286.9555|297.9791|296.3401|319.0172|313.7902|323.8907|336.8103|381.4308|355.0514|358.2685|329.7984|210.757|155.1234|122.9325|153.0418|50.6971|19.1608|22.4931|36.6555|25.0681|30.6724|28.4761|29.6122|35.8224|33.4746|31.5436|19.4092|19.9425|27.7131|20.7893|24.8259|30.0237|33.5836|36.423|36.8401|39.582|36.1638|35.7914|39.386|41.1344|39.1738|42.0421|37.7893|39.4554|31.8705|32.3933|36.2227|45.7301|46.162|51.7478|56.5426|58.0895|52.9088|52.7024|56.8545|41.5419|49.9983|56.6364|56.2881|65.5617|34.7949|42.6613|36.3552|52.6431|62.6408|61.3424|61.3026|53.1333|47.3533|41.2024|37.7003|41.3947|43.3372|43.0181|38.8762|49.2526|61.1287|61.8743|61.623|69.9059|70.99|
2025-04-23 01:34:26|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|167.29|
2025-04-23 01:34:33|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|
2025-04-23 01:34:32|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382|354.36|
2025-04-23 01:34:38|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|
2025-04-23 01:34:38|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|
2025-04-23 01:34:45|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|
2025-04-23 01:34:44|usa_0013|T|total_return_price|0||||||0.3118|0.3317|0.3631|0.3837|0.4312|0.4004|0.4389|0.488|0.5886|0.5817|0.628|0.6677|0.6782|0.7808|0.6225|0.6714|0.751|0.7814|0.7976|0.9049|1.0485|1.1891|1.3558|1.2157|1.1778|1.1648|1.2662|1.2905|1.2512|1.3298|1.5641|1.412|1.5234|1.7375|1.9041|2.0369|2.0469|2.3005|2.2459|2.2117|2.4142|2.3874|2.2969|2.4206|2.7813|3.2504|3.4174|3.1707|3.0018|2.9677|3.2362|3.3468|3.9445|3.9544|4.7582|5.6796|5.2767|5.8998|7.1766|6.3524|7.8582|7.0052|6.688|5.8209|6.1245|6.9937|6.7395|6.3418|5.7362|6.8031|5.6976|5.4927|4.5179|3.0113|4.1318|3.0939|4.0215|3.5708|4.2785|4.0898|4.1086|4.4734|4.5111|4.2178|4.3045|4.4228|4.6008|5.1712|5.4219|6.4313|7.1578|8.0055|8.528|8.7955|8.7374|8.1564|7.2735|6.1271|6.3859|5.757|5.7931|6.4431|6.8229|6.4154|6.1355|7.4233|7.7731|8.2554|8.6314|7.981|8.6361|9.0932|10.5785|11.3689|10.3227|11.4277|11.2016|10.8828|11.5159|11.6903|11.9929|12.158|11.7922|11.6786|12.9484|12.0871|13.0092|15.0862|16.9168|16.1356|17.1722|17.0359|15.7154|16.5979|16.7503|15.6295|14.3442|15.3113|13.271|14.9043|16.2654|18.7369|19.7062|14.9608|15.8788|15.3219|15.8351|17.0595|16.5894|15.9489|14.9019|14.7022|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|
2025-04-23 01:34:51|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|
2025-04-23 01:34:51|usa_0022|CMCSA|total_return_price|0|0.1915|0.2405|0.2099|0.2283|0.1792|0.2206|0.259|0.2928|0.3694|0.4478|0.4095|0.4892|0.5635|0.6102|0.5571|0.5637|0.7195|0.7738|0.811|0.8114|0.825|0.8231|0.7867|0.8309|1.0486|1.1796|1.3543|1.25|0.9996|1.0103|0.7029|0.986|1.1942|1.083|1.2075|1.266|1.0881|1.3264|1.2145|1.4726|1.7785|1.6757|2.3725|2.7744|2.0762|2.0646|1.7516|1.7682|1.7925|2.098|2.2953|2.0381|2.0112|2.1298|1.7873|2.0488|1.906|2.4402|2.9865|3.718|4.0486|4.6395|5.442|6.704|7.1806|8.3628|8.4358|11.1796|9.6034|9.0779|9.5012|9.6471|9.618|10.0295|8.3015|8.4066|7.8111|5.6511|4.9809|5.504|6.6762|7.0475|7.197|7.657|6.7159|6.5618|6.5945|7.7714|7.8882|7.1619|6.8607|6.0527|6.1088|7.6453|8.6168|9.8847|9.0896|9.8497|8.4696|6.396|6.7967|6.6667|6.9222|5.9727|4.8431|5.1583|6.051|6.0707|6.8182|6.3213|6.6149|8.081|9.1318|9.4027|7.7973|8.9271|11.2991|12.1663|13.6029|14.3454|16.1194|16.1059|17.5622|20.3052|19.6422|21.159|21.2867|22.9609|22.5402|24.1034|22.7968|22.7132|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|
2025-04-23 01:34:58|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|
2025-04-23 01:34:57|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|41.73|
2025-04-23 01:35:02|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|
2025-04-23 01:35:05|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|
2025-04-23 01:35:07|usa_0025|IBM|total_return_price|0|9.8574|11.6496|12.291|11.8192|11.0316|10.2449|12.0372|11.9277|12.3036|11.9887|12.0003|15.0646|14.6771|14.1927|13.0302|11.6254|14.5444|15.7428|14.6044|11.1895|10.4261|12.3394|11.1769|11.8066|10.5714|10.8378|10.6975|9.3289|10.6493|11.9234|10.9161|11.7274|11.9315|10.2967|11.119|9.6691|9.1935|10.9171|9.128|5.7978|5.9178|5.8068|4.967|6.7148|6.5218|7.0298|8.382|8.878|9.9538|11.6657|11.5098|11.1581|13.614|12.1551|15.3509|18.7108|16.9907|22.3989|26.3567|26.0668|25.9321|28.7142|32.1931|46.261|44.5311|64.9805|60.8922|54.3619|59.7158|55.3333|56.9474|43.032|48.7474|57.5954|46.6046|61.5374|52.9789|36.7499|29.8282|39.7177|40.2725|42.44|45.5303|47.8591|47.5022|45.6861|44.5311|51.2989|47.6429|38.7885|42.0363|43.1771|43.4277|40.5988|43.4773|51.715|50.3278|56.4144|63.3645|58.3532|62.391|64.4905|63.8842|46.2256|53.5072|57.9668|66.7089|73.3333|72.1714|69.8433|76.2488|83.7931|93.4739|98.7745|101.1246|106.7624|121.6158|114.4753|121.9413|113.0879|126.4588|113.8341|110.8533|112.8871|116.4832|110.3322|116.2257|98.9036|99.6346|101.7397|91.4278|87.6065|97.3952|98.5494|104.0307|109.6928|115.9886|103.4617|98.6077|105.3185|106.3624|97.9194|107.1321|81.5608|102.422|101.2882|108.0702|100.7896|84.2833|92.9903|94.9099|99.6178|106.8673|118.8708|113.9562|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752|248.66|
2025-04-23 01:35:12|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:35:13|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|149.94|
2025-04-23 01:35:13|usa_0018|C|total_return_price|0|||||||||||||||9.0874|8.3377|10.1801|10.6003|13.0082|9.1437|10.5862|11.2852|9.619|8.9771|8.9517|9.242|11.6093|11.8866|11.4867|14.2737|8.6015|9.6495|12.9202|11.7951|15.1514|16.8646|17.2913|16.5721|18.9849|21.0907|30.298|34.691|42.0998|34.3734|31.2614|28.7056|29.3914|29.0628|34.8621|47.2405|57.9562|55.2722|65.9747|68.4597|75.2044|114.2565|120.3505|134.3376|149.5175|141.4184|159.2263|167.7078|104.6294|139.8867|181.1128|202.5939|188.2201|238.3318|255.1328|259.8288|311.7589|295.2587|260.7401|307.1527|236.168|295.4027|290.7643|228.4621|175.7536|209.61|206.3632|257.6946|276.1482|296.716|318.6213|289.6302|276.6831|304.9192|286.9555|297.9791|296.3401|319.0172|313.7902|323.8907|336.8103|381.4308|355.0514|358.2685|329.7984|210.757|155.1234|122.9325|153.0418|50.6971|19.1608|22.4931|36.6555|25.0681|30.6724|28.4761|29.6122|35.8224|33.4746|31.5436|19.4092|19.9425|27.7131|20.7893|24.8259|30.0237|33.5836|36.423|36.8401|39.582|36.1638|35.7914|39.386|41.1344|39.1738|42.0421|37.7893|39.4554|31.8705|32.3933|36.2227|45.7301|46.162|51.7478|56.5426|58.0895|52.9088|52.7024|56.8545|41.5419|49.9983|56.6364|56.2881|65.5617|34.7949|42.6613|36.3552|52.6431|62.6408|61.3424|61.3026|53.1333|47.3533|41.2024|37.7003|41.3947|43.3372|43.0181|38.8762|49.2526|61.1287|61.8743|61.623|69.9059|70.99|
2025-04-23 01:35:20|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-04-23 01:35:20|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382|354.36|
2025-04-23 01:35:25|usa_0028|ORCL|total_return_price|2||||||||||||0.0513|0.0581|0.0408|0.0531|0.0951|0.1347|0.1322|0.1075|0.1494|0.1655|0.1828|0.1704|0.2223|0.3013|0.3705|0.4742|0.4421|0.3903|0.2297|0.1557|0.1779|0.1482|0.2223|0.2667|0.3953|0.294|0.3458|0.4397|0.6471|0.825|1.0176|1.2498|1.3041|1.3535|1.687|1.6301|1.8606|2.0599|2.3785|2.6897|3.0824|2.9454|3.1343|4.3569|3.49|4.1791|5.0849|4.443|3.2843|3.151|2.6592|4.5681|7.4523|4.964|7.3272|13.5792|29.7091|28.7838|36.3862|21.2065|15.2047|12.2438|9.771|11.2274|13.3001|6.3379|7.6744|9.723|9.5709|10.4112|10.2672|9.619|10.2992|9.1228|7.9784|10.1951|10.3632|10.2431|10.3952|10.0831|9.939|11.3795|12.5318|15.2447|13.148|15.5088|16.229|16.149|15.0446|18.2776|17.5494|12.876|12.4358|15.7175|17.5978|17.8015|19.9136|18.2682|17.7193|21.9776|26.7785|27.9028|22.9287|25.6591|23.9979|21.7575|26.0691|26.5535|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656||
2025-04-23 01:35:28|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|
2025-04-23 01:35:31|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0531|0.0543|0.0583|0.0675|0.1338|0.136|0.1795|0.2229|0.3435|0.3338|0.4881|0.5487|0.8093|0.7544|0.9488|0.9373|1.3259|1.1088|0.7681|1.1021|1.2213|1.4585|2.0391|2.8347|3.045|3.7948|3.7856|4.5263|5.1024|3.7856|5.8202|6.0008|6.9198|8.0376|10.5065|10.3796|18.3624|18.7739|20.4507|24.3597|36.2104|45.2219|43.0822|35.4698|24.6478|11.1791|12.6539|11.1331|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|55.01|
2025-04-23 01:35:37|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|342.85|
2025-04-23 01:35:36|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|
2025-04-23 01:35:40|usa_0031|WMT|total_return_price|1|0.1909|0.2525|0.2417|0.2186|0.2186|0.251|0.2602|0.2806|0.2895|0.3061|0.3267|0.3984|0.5028|0.5778|0.5581|0.6037|0.7056|0.9293|0.6897|0.6844|0.6947|0.8241|0.7875|0.8483|0.9063|1.0904|1.0476|1.0773|1.2561|1.5902|1.3576|1.6767|2.0601|2.425|2.3571|2.748|2.6678|2.8556|3.1141|3.3342|2.7417|2.604|2.71|2.7259|2.6012|2.5801|2.4295|2.3693|2.4648|2.7686|2.2532|2.1274|2.4984|2.5166|2.7842|2.5007|2.9815|3.9724|3.7212|4.2314|5.3737|6.7179|7.3523|9.1731|9.8233|9.0331|12.1328|11.7268|11.8756|11.7946|9.7524|12.2233|11.1507|12.0645|11.1105|12.9042|12.104|10.6703|11.6345|10.4005|12.2755|12.2061|12.8901|11.7956|12.5285|11.6508|11.8935|11.5864|10.4541|10.9792|10.5587|10.3221|10.1176|10.0335|11.1531|10.833|10.9374|10.5364|10.4191|11.7462|13.486|13.6923|13.0884|11.0981|11.9375|11.8779|11.8951|12.8573|12.9805|12.4595|13.2616|13.8026|13.6291|13.1528|14.2559|15.5184|14.9984|19.0782|19.3333|18.1266|20.27|20.4493|20.2594|19.8277|21.2998|19.7835|20.6418|23.1276|21.3691|19.8316|15.8782|18.5623|18.8434|20.7129|20.0116|19.2107|21.7992|23.3491|25.6461|31.4773|26.2766|26.6723|30.1494|28.9687|31.2551|33.7248|36.0033|35.3104|37.6537|40.2618|43.3485|44.0526|44.0539|45.0614|47.4069|44.5365|48.9235|42.3807|45.879|46.5502|49.0477|52.1332|53.4804|54.2834|58.6868|68.1074|81.5453|97.8912|94.85|
2025-04-23 01:35:41|usa_0022|CMCSA|total_return_price|0|0.1915|0.2405|0.2099|0.2283|0.1792|0.2206|0.259|0.2928|0.3694|0.4478|0.4095|0.4892|0.5635|0.6102|0.5571|0.5637|0.7195|0.7738|0.811|0.8114|0.825|0.8231|0.7867|0.8309|1.0486|1.1796|1.3543|1.25|0.9996|1.0103|0.7029|0.986|1.1942|1.083|1.2075|1.266|1.0881|1.3264|1.2145|1.4726|1.7785|1.6757|2.3725|2.7744|2.0762|2.0646|1.7516|1.7682|1.7925|2.098|2.2953|2.0381|2.0112|2.1298|1.7873|2.0488|1.906|2.4402|2.9865|3.718|4.0486|4.6395|5.442|6.704|7.1806|8.3628|8.4358|11.1796|9.6034|9.0779|9.5012|9.6471|9.618|10.0295|8.3015|8.4066|7.8111|5.6511|4.9809|5.504|6.6762|7.0475|7.197|7.657|6.7159|6.5618|6.5945|7.7714|7.8882|7.1619|6.8607|6.0527|6.1088|7.6453|8.6168|9.8847|9.0896|9.8497|8.4696|6.396|6.7967|6.6667|6.9222|5.9727|4.8431|5.1583|6.051|6.0707|6.8182|6.3213|6.6149|8.081|9.1318|9.4027|7.7973|8.9271|11.2991|12.1663|13.6029|14.3454|16.1194|16.1059|17.5622|20.3052|19.6422|21.159|21.2867|22.9609|22.5402|24.1034|22.7968|22.7132|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|
2025-04-23 01:35:45|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|
2025-04-23 01:35:48|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|
2025-04-23 01:35:49|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|311.55|
2025-04-23 01:35:52|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|
2025-04-23 01:35:55|usa_0034|CVS|total_return_price|0|2.3121|2.6099|2.1915|1.9787|2|2.0355|2.1773|2.1135|2.5177|2.7234|2.4042|2.8652|3.5879|4.085|3.3579|3.1469|4.2716|4.3358|4.4266|3.1754|3.9224|4.1824|4.1845|4.6014|5.1473|5.5816|6.3177|5.6894|6.0895|6.7827|4.9843|5.5296|7.0235|6.4866|6.3497|6.0436|6.7435|6.277|7.0226|7.4428|6.7902|6.6345|6.3142|5.8798|5.5706|5.7163|5.3074|4.6465|5.6729|5.272|5.369|4.8381|5.7604|6.4759|7.0753|6.6596|7.4436|8.2892|9.2185|10.4038|12.281|12.6864|14.2931|17.9657|15.5142|16.7436|13.3816|13.1126|12.3528|13.1718|15.2712|19.7887|19.3308|12.77|10.9994|9.824|11.4174|10.1939|8.4636|8.3539|7.9973|9.4218|10.4617|12.1864|11.9314|14.2392|14.287|15.3073|17.899|19.804|19.7864|18.0457|20.4315|21.0264|22.0262|21.2229|23.4758|25.1074|27.3433|27.4676|28.0381|27.4285|23.3735|20.0062|19.1919|22.3062|25.0729|22.642|25.7662|20.7124|22.2959|24.7047|24.472|26.891|24.1171|29.3839|32.4027|33.9251|35.2699|35.342|40.3699|42.1444|41.9824|53.1481|55.8171|56.4072|59.7789|72.5812|78.0579|79.5956|73.4523|74.687|79.5957|73.7677|68.869|61.37|61.4202|63.3586|64.4523|57.8398|49.939|52.0521|64.1594|53.7701|44.5958|45.4911|53.1262|63.0508|50.6939|55.9775|50.7098|59.8094|66.3185|74.0386|75.7547|92.6262|91.3611|84.0767|87.0388|85.5626|68.6992|64.4356|65.6124|74.8385|76.2834|57.0322|61.4066|44.3267|67.75|
2025-04-23 01:35:56|usa_0025|IBM|total_return_price|0|9.8574|11.6496|12.291|11.8192|11.0316|10.2449|12.0372|11.9277|12.3036|11.9887|12.0003|15.0646|14.6771|14.1927|13.0302|11.6254|14.5444|15.7428|14.6044|11.1895|10.4261|12.3394|11.1769|11.8066|10.5714|10.8378|10.6975|9.3289|10.6493|11.9234|10.9161|11.7274|11.9315|10.2967|11.119|9.6691|9.1935|10.9171|9.128|5.7978|5.9178|5.8068|4.967|6.7148|6.5218|7.0298|8.382|8.878|9.9538|11.6657|11.5098|11.1581|13.614|12.1551|15.3509|18.7108|16.9907|22.3989|26.3567|26.0668|25.9321|28.7142|32.1931|46.261|44.5311|64.9805|60.8922|54.3619|59.7158|55.3333|56.9474|43.032|48.7474|57.5954|46.6046|61.5374|52.9789|36.7499|29.8282|39.7177|40.2725|42.44|45.5303|47.8591|47.5022|45.6861|44.5311|51.2989|47.6429|38.7885|42.0363|43.1771|43.4277|40.5988|43.4773|51.715|50.3278|56.4144|63.3645|58.3532|62.391|64.4905|63.8842|46.2256|53.5072|57.9668|66.7089|73.3333|72.1714|69.8433|76.2488|83.7931|93.4739|98.7745|101.1246|106.7624|121.6158|114.4753|121.9413|113.0879|126.4588|113.8341|110.8533|112.8871|116.4832|110.3322|116.2257|98.9036|99.6346|101.7397|91.4278|87.6065|97.3952|98.5494|104.0307|109.6928|115.9886|103.4617|98.6077|105.3185|106.3624|97.9194|107.1321|81.5608|102.422|101.2882|108.0702|100.7896|84.2833|92.9903|94.9099|99.6178|106.8673|118.8708|113.9562|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752|248.66|
2025-04-23 01:36:01|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|
2025-04-23 01:36:01|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|149.94|
2025-04-23 01:36:07|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4765|0.4428|0.3753|0.3466|0.4668|0.9433|1.1165|1.593|1.0203|0.9644|0.6298|0.9962|0.9447|1.2891|1.3631|1.8059|1.6925|1.6335|2.0913|1.6729|1.5697|2.2192|2.0027|2.5093|1.9878|2.1058|2.2117|1.887|2.0393|4.8958|11.2968|14.8936|55.462|47.0166|18.8935|22.4361|25.881|17.8323|18.4149|14.97|15.9021|11.8525|8.6564|8.6973|11.4589|11.3526|11.3515|13.1846|17.0902|21.0311|23.1883|24.8545|27.0371|23.4052|21.1435|28.7273|27.7104|32.6165|25.8923|23.5639|24.576|27.8261|28.392|27.7552|25.9362|27.1108|29.4355|28.5923|23.9556|26.1361|30.4809|30.4426|31.4274|28.6324|22.5294|31.1179|34.258|38.0787|39.5911|34.0547|38.4539|48.0106|39.4465|44.4395|44.1793|47.9842|44.0335|48.78|54.0584|57.6829|58.2356|55.2824|55.2783|51.8678|47.1735|40.8109|38.3412|39.5953|41.8749|54|51.8006|45.9818|44.7179|42.4457|52.8606|46.1441|47.2237|61.1635|48.8492|49.5214|66.6583|67.373|78.5319|60.693|82.4635|106.9651|139.0668|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|153.61|
2025-04-23 01:36:08|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-04-23 01:36:12|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.8|
2025-04-23 01:36:13|usa_0028|ORCL|total_return_price|2||||||||||||0.0513|0.0581|0.0408|0.0531|0.0951|0.1347|0.1322|0.1075|0.1494|0.1655|0.1828|0.1704|0.2223|0.3013|0.3705|0.4742|0.4421|0.3903|0.2297|0.1557|0.1779|0.1482|0.2223|0.2667|0.3953|0.294|0.3458|0.4397|0.6471|0.825|1.0176|1.2498|1.3041|1.3535|1.687|1.6301|1.8606|2.0599|2.3785|2.6897|3.0824|2.9454|3.1343|4.3569|3.49|4.1791|5.0849|4.443|3.2843|3.151|2.6592|4.5681|7.4523|4.964|7.3272|13.5792|29.7091|28.7838|36.3862|21.2065|15.2047|12.2438|9.771|11.2274|13.3001|6.3379|7.6744|9.723|9.5709|10.4112|10.2672|9.619|10.2992|9.1228|7.9784|10.1951|10.3632|10.2431|10.3952|10.0831|9.939|11.3795|12.5318|15.2447|13.148|15.5088|16.229|16.149|15.0446|18.2776|17.5494|12.876|12.4358|15.7175|17.5978|17.8015|19.9136|18.2682|17.7193|21.9776|26.7785|27.9028|22.9287|25.6591|23.9979|21.7575|26.0691|26.5535|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656||
2025-04-23 01:36:18|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-04-23 01:36:19|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0531|0.0543|0.0583|0.0675|0.1338|0.136|0.1795|0.2229|0.3435|0.3338|0.4881|0.5487|0.8093|0.7544|0.9488|0.9373|1.3259|1.1088|0.7681|1.1021|1.2213|1.4585|2.0391|2.8347|3.045|3.7948|3.7856|4.5263|5.1024|3.7856|5.8202|6.0008|6.9198|8.0376|10.5065|10.3796|18.3624|18.7739|20.4507|24.3597|36.2104|45.2219|43.0822|35.4698|24.6478|11.1791|12.6539|11.1331|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|55.01|
2025-04-23 01:36:25|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|342.85|
2025-04-23 01:36:24|usa_0039|MDT|total_return_price|1|0.3762|0.4418|0.4035|0.3718|0.2712|0.2263|0.2373|0.2636|0.2417|0.3281|0.339|0.4098|0.5687|0.6941|0.7758|0.7014|0.7946|0.9008|0.6801|0.8157|0.6875|0.7218|0.7551|0.7443|0.867|1.0171|1.0868|1.1752|1.1808|1.4948|1.5639|1.7219|2.0801|2.3869|2.9565|3.2516|2.4662|2.9702|3.6545|3.4045|2.4779|2.3085|2.8239|3.2067|2.8789|3.4185|4.0167|4.5724|5.736|6.3348|8.9339|8.8483|8.2378|7.3975|10.0144|10.6708|10.8043|13.6311|13.6069|15.99|16.4957|19.4347|20.42|25.0566|22.641|22.7044|21.8439|28.8959|32.8274|32.3075|34.3963|34.2273|28.303|30.5171|25.6389|31.3809|28.5008|25.8038|28.6557|28.7719|30.62|33.0816|29.3177|31.7132|32.7259|31.9832|33.0926|34.0441|34.2359|35.1052|36.9416|36.8791|32.7934|33.1329|32.0006|35.2086|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|83.37|
2025-04-23 01:36:29|usa_0031|WMT|total_return_price|1|0.1909|0.2525|0.2417|0.2186|0.2186|0.251|0.2602|0.2806|0.2895|0.3061|0.3267|0.3984|0.5028|0.5778|0.5581|0.6037|0.7056|0.9293|0.6897|0.6844|0.6947|0.8241|0.7875|0.8483|0.9063|1.0904|1.0476|1.0773|1.2561|1.5902|1.3576|1.6767|2.0601|2.425|2.3571|2.748|2.6678|2.8556|3.1141|3.3342|2.7417|2.604|2.71|2.7259|2.6012|2.5801|2.4295|2.3693|2.4648|2.7686|2.2532|2.1274|2.4984|2.5166|2.7842|2.5007|2.9815|3.9724|3.7212|4.2314|5.3737|6.7179|7.3523|9.1731|9.8233|9.0331|12.1328|11.7268|11.8756|11.7946|9.7524|12.2233|11.1507|12.0645|11.1105|12.9042|12.104|10.6703|11.6345|10.4005|12.2755|12.2061|12.8901|11.7956|12.5285|11.6508|11.8935|11.5864|10.4541|10.9792|10.5587|10.3221|10.1176|10.0335|11.1531|10.833|10.9374|10.5364|10.4191|11.7462|13.486|13.6923|13.0884|11.0981|11.9375|11.8779|11.8951|12.8573|12.9805|12.4595|13.2616|13.8026|13.6291|13.1528|14.2559|15.5184|14.9984|19.0782|19.3333|18.1266|20.27|20.4493|20.2594|19.8277|21.2998|19.7835|20.6418|23.1276|21.3691|19.8316|15.8782|18.5623|18.8434|20.7129|20.0116|19.2107|21.7992|23.3491|25.6461|31.4773|26.2766|26.6723|30.1494|28.9687|31.2551|33.7248|36.0033|35.3104|37.6537|40.2618|43.3485|44.0526|44.0539|45.0614|47.4069|44.5365|48.9235|42.3807|45.879|46.5502|49.0477|52.1332|53.4804|54.2834|58.6868|68.1074|81.5453|97.8912|94.85|
2025-04-23 01:36:31|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|146.86|
2025-04-23 01:36:35|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|
2025-04-23 01:36:38|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:36:39|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.9113|32.1796|34.4|
2025-04-23 01:36:39|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|311.55|
2025-04-23 01:36:41|usa_0043|BMY|total_return_price|0|1.0127|1.1559|1.17|1.1948|1.3468|1.3291|1.3043|1.4811|1.626|1.7356|1.527|1.8877|2.1714|2.4857|2.0906|2.4288|2.9978|2.967|3.0334|2.5003|2.5229|2.5122|2.7526|2.8678|2.9787|3.102|3.4544|3.7036|3.5217|4.2725|3.8932|4.604|5.3771|5.4293|5.8233|6.2631|5.4613|4.7705|4.6697|4.9352|4.4384|4.3916|4.3433|4.4878|4.0811|4.3104|4.6118|4.7781|5.1907|5.6946|6.1619|7.337|7.38|7.8304|8.4588|9.6926|10.517|14.5324|14.9198|17.2194|18.9823|21.0711|19.1185|24.6285|23.8421|26.1984|25.1899|23.9538|21.645|21.9179|21.5907|28.0727|22.6445|20.0422|22.4826|20.7357|16.5534|10.5843|9.9094|9.8693|9.0081|11.7248|11.1969|12.7449|10.9239|11.1725|10.9222|11.822|12.0147|11.9202|11.4812|11.096|12.028|12.7835|12.4543|13.3041|14.1829|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|
2025-04-23 01:36:45|usa_0034|CVS|total_return_price|0|2.3121|2.6099|2.1915|1.9787|2|2.0355|2.1773|2.1135|2.5177|2.7234|2.4042|2.8652|3.5879|4.085|3.3579|3.1469|4.2716|4.3358|4.4266|3.1754|3.9224|4.1824|4.1845|4.6014|5.1473|5.5816|6.3177|5.6894|6.0895|6.7827|4.9843|5.5296|7.0235|6.4866|6.3497|6.0436|6.7435|6.277|7.0226|7.4428|6.7902|6.6345|6.3142|5.8798|5.5706|5.7163|5.3074|4.6465|5.6729|5.272|5.369|4.8381|5.7604|6.4759|7.0753|6.6596|7.4436|8.2892|9.2185|10.4038|12.281|12.6864|14.2931|17.9657|15.5142|16.7436|13.3816|13.1126|12.3528|13.1718|15.2712|19.7887|19.3308|12.77|10.9994|9.824|11.4174|10.1939|8.4636|8.3539|7.9973|9.4218|10.4617|12.1864|11.9314|14.2392|14.287|15.3073|17.899|19.804|19.7864|18.0457|20.4315|21.0264|22.0262|21.2229|23.4758|25.1074|27.3433|27.4676|28.0381|27.4285|23.3735|20.0062|19.1919|22.3062|25.0729|22.642|25.7662|20.7124|22.2959|24.7047|24.472|26.891|24.1171|29.3839|32.4027|33.9251|35.2699|35.342|40.3699|42.1444|41.9824|53.1481|55.8171|56.4072|59.7789|72.5812|78.0579|79.5956|73.4523|74.687|79.5957|73.7677|68.869|61.37|61.4202|63.3586|64.4523|57.8398|49.939|52.0521|64.1594|53.7701|44.5958|45.4911|53.1262|63.0508|50.6939|55.9775|50.7098|59.8094|66.3185|74.0386|75.7547|92.6262|91.3611|84.0767|87.0388|85.5626|68.6992|64.4356|65.6124|74.8385|76.2834|57.0322|61.4066|44.3267|67.75|
2025-04-23 01:36:47|usa_0044|MO|total_return_price|0|0.0028|0.0026|0.003|0.0032|0.003|0.0031|0.0035|0.0036|0.0042|0.0038|0.0034|0.0042|0.0059|0.0077|0.0071|0.0081|0.0099|0.0109|0.0148|0.0111|0.0122|0.0119|0.0145|0.0161|0.0198|0.0237|0.0292|0.0306|0.0303|0.0367|0.0373|0.0442|0.0598|0.0574|0.0673|0.0774|0.0754|0.0754|0.0899|0.0847|0.0735|0.059|0.0593|0.0757|0.0727|0.0786|0.0991|0.0993|0.1197|0.1434|0.1708|0.1939|0.1965|0.2434|0.2232|0.2931|0.3076|0.3737|0.3644|0.4131|0.3954|0.3911|0.4787|0.5769|0.3982|0.4762|0.4286|0.3162|0.3213|0.4368|0.5246|0.8332|0.942|1.0568|1.0055|1.009|1.2168|1.0666|1.0055|1.1256|0.9011|1.4588|1.513|1.9878|2.0941|2.0518|2.0557|2.8156|3.1657|3.2799|3.9258|4.167|4.1457|4.5156|4.9279|5.775|6.1736|6.7872|6.9787|7.8313|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|
2025-04-23 01:36:51|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|
2025-04-23 01:36:53|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-04-23 01:36:56|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4765|0.4428|0.3753|0.3466|0.4668|0.9433|1.1165|1.593|1.0203|0.9644|0.6298|0.9962|0.9447|1.2891|1.3631|1.8059|1.6925|1.6335|2.0913|1.6729|1.5697|2.2192|2.0027|2.5093|1.9878|2.1058|2.2117|1.887|2.0393|4.8958|11.2968|14.8936|55.462|47.0166|18.8935|22.4361|25.881|17.8323|18.4149|14.97|15.9021|11.8525|8.6564|8.6973|11.4589|11.3526|11.3515|13.1846|17.0902|21.0311|23.1883|24.8545|27.0371|23.4052|21.1435|28.7273|27.7104|32.6165|25.8923|23.5639|24.576|27.8261|28.392|27.7552|25.9362|27.1108|29.4355|28.5923|23.9556|26.1361|30.4809|30.4426|31.4274|28.6324|22.5294|31.1179|34.258|38.0787|39.5911|34.0547|38.4539|48.0106|39.4465|44.4395|44.1793|47.9842|44.0335|48.78|54.0584|57.6829|58.2356|55.2824|55.2783|51.8678|47.1735|40.8109|38.3412|39.5953|41.8749|54|51.8006|45.9818|44.7179|42.4457|52.8606|46.1441|47.2237|61.1635|48.8492|49.5214|66.6583|67.373|78.5319|60.693|82.4635|106.9651|139.0668|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|153.61|
2025-04-23 01:37:00|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.24|
2025-04-23 01:37:01|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.8|
2025-04-23 01:37:07|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|
2025-04-23 01:37:08|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-04-23 01:37:10|usa_0048|MCD|total_return_price|0|1.2678|1.2079|1.1917|1.3001|1.2655|1.2655|1.3934|1.428|1.6389|1.8948|1.7945|2.2371|2.6658|3.0341|2.3495|2.5258|3.2882|3.2986|3.3608|2.7384|2.7073|2.8707|2.9563|2.9952|3.1974|3.6409|3.7128|4.3159|3.9816|4.4628|3.2787|3.6837|4.4067|4.1801|4.463|4.8587|5.1094|5.9073|5.7123|6.2885|6.8342|6.3633|6.7327|7.4122|7.4091|7.539|6.9018|7.6686|8.9957|10.2966|10.0838|11.9158|12.7566|12.379|12.5657|12.0545|12.5709|12.8926|12.7144|12.7677|16.0688|18.5044|16.0301|20.6536|24.3942|22.1718|23.3415|21.7786|20.1956|17.7968|16.311|18.4897|14.4383|14.7156|14.7591|14.5168|15.2188|15.6027|9.6852|8.9417|8.0408|12.267|13.09|14.0222|16.1343|14.6829|15.8293|18.4412|17.912|15.9621|19.2638|19.794|20.1697|19.7235|22.9638|26.6573|27.0903|30.5239|32.7549|36.3564|34.6534|35.1604|38.8222|39.478|34.9628|37.1381|37.1921|41.042|44.228|44.0314|50.1799|52.0998|52.0674|58.1292|60.9516|70.1579|69.0804|62.8294|65.6271|63.6616|72.5271|72.5894|71.1136|72.3162|73.684|76.3313|72.4582|72.2429|75.7793|74.5787|77.9739|94.2258|100.9989|97.4184|94.1127|100.0735|107.3447|127.6443|131.3526|145.157|132.717|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|312.37|
2025-04-23 01:37:16|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:37:14|usa_0039|MDT|total_return_price|1|0.3762|0.4418|0.4035|0.3718|0.2712|0.2263|0.2373|0.2636|0.2417|0.3281|0.339|0.4098|0.5687|0.6941|0.7758|0.7014|0.7946|0.9008|0.6801|0.8157|0.6875|0.7218|0.7551|0.7443|0.867|1.0171|1.0868|1.1752|1.1808|1.4948|1.5639|1.7219|2.0801|2.3869|2.9565|3.2516|2.4662|2.9702|3.6545|3.4045|2.4779|2.3085|2.8239|3.2067|2.8789|3.4185|4.0167|4.5724|5.736|6.3348|8.9339|8.8483|8.2378|7.3975|10.0144|10.6708|10.8043|13.6311|13.6069|15.99|16.4957|19.4347|20.42|25.0566|22.641|22.7044|21.8439|28.8959|32.8274|32.3075|34.3963|34.2273|28.303|30.5171|25.6389|31.3809|28.5008|25.8038|28.6557|28.7719|30.62|33.0816|29.3177|31.7132|32.7259|31.9832|33.0926|34.0441|34.2359|35.1052|36.9416|36.8791|32.7934|33.1329|32.0006|35.2086|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|83.37|
2025-04-23 01:37:17|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|
2025-04-23 01:37:20|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|146.86|
2025-04-23 01:37:21|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68||
2025-04-23 01:37:25|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:37:27|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.9113|32.1796|34.4|
2025-04-23 01:37:26|usa_0052|GS|total_return_price|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|546.29|519.92|
2025-04-23 01:37:29|usa_0043|BMY|total_return_price|0|1.0127|1.1559|1.17|1.1948|1.3468|1.3291|1.3043|1.4811|1.626|1.7356|1.527|1.8877|2.1714|2.4857|2.0906|2.4288|2.9978|2.967|3.0334|2.5003|2.5229|2.5122|2.7526|2.8678|2.9787|3.102|3.4544|3.7036|3.5217|4.2725|3.8932|4.604|5.3771|5.4293|5.8233|6.2631|5.4613|4.7705|4.6697|4.9352|4.4384|4.3916|4.3433|4.4878|4.0811|4.3104|4.6118|4.7781|5.1907|5.6946|6.1619|7.337|7.38|7.8304|8.4588|9.6926|10.517|14.5324|14.9198|17.2194|18.9823|21.0711|19.1185|24.6285|23.8421|26.1984|25.1899|23.9538|21.645|21.9179|21.5907|28.0727|22.6445|20.0422|22.4826|20.7357|16.5534|10.5843|9.9094|9.8693|9.0081|11.7248|11.1969|12.7449|10.9239|11.1725|10.9222|11.822|12.0147|11.9202|11.4812|11.096|12.028|12.7835|12.4543|13.3041|14.1829|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|
2025-04-23 01:37:31|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|105.02|
2025-04-23 01:37:34|usa_0044|MO|total_return_price|0|0.0028|0.0026|0.003|0.0032|0.003|0.0031|0.0035|0.0036|0.0042|0.0038|0.0034|0.0042|0.0059|0.0077|0.0071|0.0081|0.0099|0.0109|0.0148|0.0111|0.0122|0.0119|0.0145|0.0161|0.0198|0.0237|0.0292|0.0306|0.0303|0.0367|0.0373|0.0442|0.0598|0.0574|0.0673|0.0774|0.0754|0.0754|0.0899|0.0847|0.0735|0.059|0.0593|0.0757|0.0727|0.0786|0.0991|0.0993|0.1197|0.1434|0.1708|0.1939|0.1965|0.2434|0.2232|0.2931|0.3076|0.3737|0.3644|0.4131|0.3954|0.3911|0.4787|0.5769|0.3982|0.4762|0.4286|0.3162|0.3213|0.4368|0.5246|0.8332|0.942|1.0568|1.0055|1.009|1.2168|1.0666|1.0055|1.1256|0.9011|1.4588|1.513|1.9878|2.0941|2.0518|2.0557|2.8156|3.1657|3.2799|3.9258|4.167|4.1457|4.5156|4.9279|5.775|6.1736|6.7872|6.9787|7.8313|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|
2025-04-23 01:37:40|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-04-23 01:37:37|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|211.75|
2025-04-23 01:37:46|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.24|
2025-04-23 01:37:48|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|
2025-04-23 01:37:53|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|
2025-04-23 01:37:55|usa_0056|LOW|total_return_price|1|0.4471|0.5204|0.3927|0.3927|0.3667|0.3241|0.4353|0.5251|0.4992|0.4849|0.4211|0.5412|0.7354|0.5611|0.5228|0.5319|0.5071|0.5286|0.3581|0.3775|0.3945|0.4313|0.4736|0.4588|0.5117|0.5395|0.6102|0.5567|0.7077|0.6146|0.3986|0.5309|0.6925|0.7192|0.5458|0.8684|0.8052|1.0082|0.814|1.1874|1.3143|1.6246|2.0167|2.6422|3.0681|3.1262|3.4562|3.1996|2.5171|3.2188|2.3608|2.7259|2.8397|2.8988|3.5289|2.9177|3.3521|3.3244|3.6826|4.4788|6.2|6.831|5.9831|10.3625|9.3784|9.3833|9.7892|7.9477|8.8211|7.5234|8.1544|9.5466|11.2598|13.6551|12.2029|16.4943|15.1476|13.5645|14.9621|12.2632|15.7558|17.0824|21.1771|19.2547|18.7295|17.5413|20.2779|20.548|18.8021|23.9162|21.9695|22.9956|22.836|20.5732|21.908|24.5397|22.2816|20.4772|19.7153|19.4529|18.6018|15.0756|16.1711|13.6723|16.1587|16.9582|14.8384|16.4794|20.714|15.9284|16.4733|19.2304|20.4378|16.9054|16.5776|21.2719|25.0616|20.3299|26.0751|30.8873|31.2043|36.3552|40.7497|38.0349|37.8684|39.6593|47.6174|56.6046|57.7064|58.3674|62.3689|60.7792|64.7116|70.3418|57.2605|63.0924|73.5883|67.478|70.0584|92.1251|72.8632|88.2293|84.9847|86.2596|101.9227|91.8392|101.5856|106.2775|96.3292|137.4639|146.4492|155.0975|182.9648|180.3939|219.6919|223.744|187.1494|182.3115|186.5762|200.3305|200.9261|227.5575|186.1969|209.0015|224.9484|243.4093|260.691|260.04|219.01|
2025-04-23 01:37:55|usa_0048|MCD|total_return_price|0|1.2678|1.2079|1.1917|1.3001|1.2655|1.2655|1.3934|1.428|1.6389|1.8948|1.7945|2.2371|2.6658|3.0341|2.3495|2.5258|3.2882|3.2986|3.3608|2.7384|2.7073|2.8707|2.9563|2.9952|3.1974|3.6409|3.7128|4.3159|3.9816|4.4628|3.2787|3.6837|4.4067|4.1801|4.463|4.8587|5.1094|5.9073|5.7123|6.2885|6.8342|6.3633|6.7327|7.4122|7.4091|7.539|6.9018|7.6686|8.9957|10.2966|10.0838|11.9158|12.7566|12.379|12.5657|12.0545|12.5709|12.8926|12.7144|12.7677|16.0688|18.5044|16.0301|20.6536|24.3942|22.1718|23.3415|21.7786|20.1956|17.7968|16.311|18.4897|14.4383|14.7156|14.7591|14.5168|15.2188|15.6027|9.6852|8.9417|8.0408|12.267|13.09|14.0222|16.1343|14.6829|15.8293|18.4412|17.912|15.9621|19.2638|19.794|20.1697|19.7235|22.9638|26.6573|27.0903|30.5239|32.7549|36.3564|34.6534|35.1604|38.8222|39.478|34.9628|37.1381|37.1921|41.042|44.228|44.0314|50.1799|52.0998|52.0674|58.1292|60.9516|70.1579|69.0804|62.8294|65.6271|63.6616|72.5271|72.5894|71.1136|72.3162|73.684|76.3313|72.4582|72.2429|75.7793|74.5787|77.9739|94.2258|100.9989|97.4184|94.1127|100.0735|107.3447|127.6443|131.3526|145.157|132.717|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|312.37|
2025-04-23 01:38:02|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:38:03|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|
2025-04-23 01:38:01|usa_0057|USB|total_return_price|0|0.7654|0.8916|0.9632|0.9375|0.9432|0.8131|0.8965|1.1215|1.123|1.6204|1.5638|1.5865|1.8343|2.035|1.6654|1.5213|1.7895|1.7318|2.1014|1.6908|1.7983|1.8507|1.6806|1.6999|1.861|2.0224|2.236|2.0174|1.7753|2.0383|1.4919|1.5718|2.0517|1.9437|2.1917|2.393|2.6909|3.0859|3.0487|3.4956|3.6782|3.5204|3.5334|3.4479|3.611|3.7625|4.0885|3.6274|4.1941|4.3496|5.1241|5.3017|6.3915|6.2388|7.2153|7.3843|7.9244|9.2955|10.5422|12.2501|13.6849|14.3479|11.76|11.7829|11.352|11.3764|10.1461|8.0754|7.492|6.6594|7.9475|10.2675|10.3997|10.3032|10.1175|9.6367|10.4834|10.9406|8.8008|10.1444|9.1672|11.934|11.7861|14.7526|14.0131|14.0777|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|
2025-04-23 01:38:07|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.73|
2025-04-23 01:38:07|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68||
2025-04-23 01:38:11|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|98.09|
2025-04-23 01:38:12|usa_0052|GS|total_return_price|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|546.29|519.92|
2025-04-23 01:38:16|usa_0060|AXP|total_return_price|0|2.3549|2.7142|2.0998|1.8578|1.8009|1.6372|1.9646|2.1426|2.3561|2.7049|2.3632|3.044|3.9742|3.6391|3.3013|3.3501|4.4287|4.1068|4.3017|2.7613|2.9745|3.3903|3.4832|3.3756|4.0095|4.2867|4.6573|4.5706|3.3748|4.1175|2.8286|2.8426|3.9797|3.1748|3.6613|2.9757|3.3675|3.4711|3.3148|3.7694|4.2142|5.0104|5.6322|4.8922|4.4439|4.7543|5.6646|5.5969|6.6175|6.738|8.5446|8.015|9.6243|8.7432|9.1134|11.2442|11.9159|14.9644|16.4198|18.0086|18.5508|22.9601|15.7376|20.8056|24.0206|27.0394|27.5771|34.1176|30.6167|32.209|37.6042|34.0569|25.6478|24.1534|18.1321|22.3393|25.7037|22.8443|19.6596|22.4088|21.0649|26.5761|28.7204|30.8918|33.2838|33.0554|33.1071|36.3604|33.3077|34.6015|37.3382|38.3065|39.2074|39.797|42.0532|45.6173|42.5118|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|
2025-04-23 01:38:17|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|105.02|
2025-04-23 01:38:22|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:38:23|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|211.75|
2025-04-23 01:38:24|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|825.91|
2025-04-23 01:38:28|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|
2025-04-23 01:38:30|usa_0063|ABT|total_return_price|0|0.3021|0.3382|0.3399|0.318|0.289|0.3065|0.2925|0.2934|0.3724|0.4031|0.3987|0.4804|0.6124|0.7712|0.606|0.6665|0.8877|0.9262|0.883|0.7284|0.7152|0.6948|0.755|0.763|0.8791|0.9433|1.0491|1.131|1.1048|1.4123|1.3451|1.5629|1.6845|1.8345|1.9283|2.4884|2.2206|2.187|2.098|2.2806|1.9536|1.9714|2.1342|2.3396|2.127|2.3506|2.5757|2.7121|3.0075|3.445|3.666|3.6177|3.5774|3.8638|4.4255|4.605|5.1395|6.1366|5.9602|6.1629|7.1348|7.806|8.3525|9.4884|9.1235|8.7539|7.2681|7.2427|7.138|8.9769|9.7625|10.0197|9.8477|10.1065|11.0106|11.9339|11.3459|8.1917|8.9127|8.9286|8.4955|10.0069|9.8409|10.9042|9.7244|9.7669|10.283|11.4681|11.5887|12.3243|10.7807|10.1573|11.0856|11.5446|13.0275|13.2355|15.3411|14.8922|15.0971|16.0012|15.888|15.4665|17.0263|16.0108|14.5187|14.5827|15.6111|17.3145|17.1429|15.4816|17.6127|16.4229|17.1288|18.7278|18.5349|20.7578|23.0196|24.6318|26.6077|25.794|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|
2025-04-23 01:38:35|usa_0056|LOW|total_return_price|1|0.4471|0.5204|0.3927|0.3927|0.3667|0.3241|0.4353|0.5251|0.4992|0.4849|0.4211|0.5412|0.7354|0.5611|0.5228|0.5319|0.5071|0.5286|0.3581|0.3775|0.3945|0.4313|0.4736|0.4588|0.5117|0.5395|0.6102|0.5567|0.7077|0.6146|0.3986|0.5309|0.6925|0.7192|0.5458|0.8684|0.8052|1.0082|0.814|1.1874|1.3143|1.6246|2.0167|2.6422|3.0681|3.1262|3.4562|3.1996|2.5171|3.2188|2.3608|2.7259|2.8397|2.8988|3.5289|2.9177|3.3521|3.3244|3.6826|4.4788|6.2|6.831|5.9831|10.3625|9.3784|9.3833|9.7892|7.9477|8.8211|7.5234|8.1544|9.5466|11.2598|13.6551|12.2029|16.4943|15.1476|13.5645|14.9621|12.2632|15.7558|17.0824|21.1771|19.2547|18.7295|17.5413|20.2779|20.548|18.8021|23.9162|21.9695|22.9956|22.836|20.5732|21.908|24.5397|22.2816|20.4772|19.7153|19.4529|18.6018|15.0756|16.1711|13.6723|16.1587|16.9582|14.8384|16.4794|20.714|15.9284|16.4733|19.2304|20.4378|16.9054|16.5776|21.2719|25.0616|20.3299|26.0751|30.8873|31.2043|36.3552|40.7497|38.0349|37.8684|39.6593|47.6174|56.6046|57.7064|58.3674|62.3689|60.7792|64.7116|70.3418|57.2605|63.0924|73.5883|67.478|70.0584|92.1251|72.8632|88.2293|84.9847|86.2596|101.9227|91.8392|101.5856|106.2775|96.3292|137.4639|146.4492|155.0975|182.9648|180.3939|219.6919|223.744|187.1494|182.3115|186.5762|200.3305|200.9261|227.5575|186.1969|209.0015|224.9484|243.4093|260.691|260.04|219.01|
2025-04-23 01:38:37|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03||
2025-04-23 01:38:41|usa_0057|USB|total_return_price|0|0.7654|0.8916|0.9632|0.9375|0.9432|0.8131|0.8965|1.1215|1.123|1.6204|1.5638|1.5865|1.8343|2.035|1.6654|1.5213|1.7895|1.7318|2.1014|1.6908|1.7983|1.8507|1.6806|1.6999|1.861|2.0224|2.236|2.0174|1.7753|2.0383|1.4919|1.5718|2.0517|1.9437|2.1917|2.393|2.6909|3.0859|3.0487|3.4956|3.6782|3.5204|3.5334|3.4479|3.611|3.7625|4.0885|3.6274|4.1941|4.3496|5.1241|5.3017|6.3915|6.2388|7.2153|7.3843|7.9244|9.2955|10.5422|12.2501|13.6849|14.3479|11.76|11.7829|11.352|11.3764|10.1461|8.0754|7.492|6.6594|7.9475|10.2675|10.3997|10.3032|10.1175|9.6367|10.4834|10.9406|8.8008|10.1444|9.1672|11.934|11.7861|14.7526|14.0131|14.0777|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|
2025-04-23 01:38:44|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|109.99|
2025-04-23 01:38:46|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.73|
2025-04-23 01:38:48|usa_0067|COST|total_return_price|2|2.5756|2.6709|2.4897|2.089|2.3848|3.2433|3.0716|4.3498|4.5406|4.3498|4.884|5.6471|8.2036|5.5709|5.4945|6.7537|6.6011|7.6313|4.1209|6.105|5.5327|5.6281|5.9906|5.6471|7.0239|7.0239|7.3791|6.0374|6.0572|5.2482|6.0374|6.5307|8.7602|10.0229|8.7996|8.5234|5.3271|4.8536|6.1558|5.2877|4.6169|5.9979|6.4147|6.7082|4.4442|5.2618|5.1573|4.5703|4.7377|5.6601|5.702|5.7858|6.7082|6.6663|7.7983|8.5949|11.3201|12.0958|14.8629|16.3932|19.4119|15.7853|21.0471|26.9377|24.3173|25.072|30.753|33.2896|21.4244|23.1015|21.8856|28.0068|26.1017|25.0955|27.4232|27.6781|26.3432|22.4122|21.6676|20.4735|24.9881|21.634|24.0289|26.0682|25.4923|27.7595|32.8369|31.5469|30.8118|29.5423|34.0805|35.0083|36.2814|32.1539|36.0297|38.5925|39.0975|42.8565|46.8808|43.1663|49.8271|46.9672|36.159|29.8536|34.3428|36.2173|42.6914|43.5802|41.779|40.6713|48.826|54.1596|59.9032|57.2228|62.3257|63.06|63.5113|72.1582|76.8396|80.4073|87.2716|89.2855|100.3621|93.7095|93.3687|97.7362|115.0177|123.17|119.8344|118.0234|136.3839|127.1042|126.4095|138.0977|128.2846|151.8265|161.3273|140.5935|165.922|172.2023|179.3448|211.4328|210.2536|199.3908|218.9771|270.0078|275.2304|258.6351|284.4257|321.2505|362.7054|315.0917|360.8612|435.3419|516.3551|497.8378|447.7219|502.2501|519.6846|467.4249|494.8875|532.3822|575.5595|739.8405|806.774|890.2122|970.8073|1048.61||
2025-04-23 01:38:51|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|98.09|
2025-04-23 01:38:54|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|
2025-04-23 01:38:56|usa_0070|CL|total_return_price|0|0.5725|0.5852|0.5947|0.5441|0.5725|0.582|0.5978|0.6295|0.6295|0.6738|0.6769|0.8288|0.9529|1.0969|0.9535|1.0736|1.2272|1.2533|1.3759|1.0649|1.1735|1.2086|1.2508|1.3237|1.3591|1.4766|1.7351|1.8419|1.7387|2.014|1.7634|2.201|2.2938|2.2213|2.6245|2.9931|3.041|3.2045|3.5818|3.4914|4.1641|3.688|3.3547|4.0011|3.7348|3.3933|3.7959|4.1759|4.3793|4.8814|4.4788|4.7543|5.3053|5.8089|5.9891|6.3926|6.9376|9.1163|9.7916|10.3656|12.2651|12.498|9.7568|13.2706|13.1925|14.1993|13.1981|18.8026|16.3496|17.4127|13.7649|18.8849|16.2112|17.357|17.1959|17.1007|16.9769|14.9165|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9624|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|
2025-04-23 01:38:56|usa_0060|AXP|total_return_price|0|2.3549|2.7142|2.0998|1.8578|1.8009|1.6372|1.9646|2.1426|2.3561|2.7049|2.3632|3.044|3.9742|3.6391|3.3013|3.3501|4.4287|4.1068|4.3017|2.7613|2.9745|3.3903|3.4832|3.3756|4.0095|4.2867|4.6573|4.5706|3.3748|4.1175|2.8286|2.8426|3.9797|3.1748|3.6613|2.9757|3.3675|3.4711|3.3148|3.7694|4.2142|5.0104|5.6322|4.8922|4.4439|4.7543|5.6646|5.5969|6.6175|6.738|8.5446|8.015|9.6243|8.7432|9.1134|11.2442|11.9159|14.9644|16.4198|18.0086|18.5508|22.9601|15.7376|20.8056|24.0206|27.0394|27.5771|34.1176|30.6167|32.209|37.6042|34.0569|25.6478|24.1534|18.1321|22.3393|25.7037|22.8443|19.6596|22.4088|21.0649|26.5761|28.7204|30.8918|33.2838|33.0554|33.1071|36.3604|33.3077|34.6015|37.3382|38.3065|39.2074|39.797|42.0532|45.6173|42.5118|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|
2025-04-23 01:39:04|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:39:03|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|
2025-04-23 01:39:06|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|825.91|
2025-04-23 01:39:08|usa_0072|TXN|total_return_price|0|1.7865|1.2955|1.2343|1.5078|1.5017|1.4006|1.3526|1.2996|1.2097|1.0403|0.9953|1.1531|1.2936|1.3106|1.2158|1.3142|2.0695|2.043|2.5147|1.8816|1.5792|1.653|1.4129|1.4064|1.3657|1.3543|1.3387|1.2538|1.2731|1.3981|0.999|1.356|1.4294|1.1984|1.0245|1.1228|1.1976|1.2962|1.6071|1.7342|2.1734|2.6141|2.8311|2.3883|2.9125|3.0072|2.5818|2.8529|3.3813|5.1267|6.1175|3.9654|3.9173|3.8532|4.286|4.9698|5.85|6.5806|10.5915|7.0679|8.5011|9.1717|8.3087|13.4961|15.6691|22.9093|26.0056|30.6465|50.6353|43.4876|29.8854|30.0186|19.6402|19.982|15.856|17.7853|21.0405|15.0755|9.4041|9.5699|10.4509|11.2492|14.589|18.813|18.7236|15.5079|13.6607|15.8214|16.3986|18.0767|21.8483|20.6909|20.9698|19.5788|21.514|18.659|19.5264|24.4666|23.8434|21.8335|18.5412|18.5318|14.2082|10.3146|11.0519|14.3487|16.0317|17.7249|16.7287|15.9875|18.7262|22.524|24.0427|22.9222|18.6872|20.5247|23.8227|20.4441|19.7595|22.151|25.6052|25.3471|29.5151|32.404|35.0475|35.7471|35.8997|40.5311|43.6217|39.5346|38.2671|42.6323|44.9999|49.412|55.6476|58.2832|64.754|62.2198|72.9413|85.5282|85.5486|91.3324|89.3724|79.3962|89.7993|97.7974|110.7935|110.8081|86.9362|111.3234|126.0557|145.9357|169.0589|172.9692|173.8525|171.5196|168.0842|141.7143|143.6968|154.6122|175.3079|170.9687|152.0762|164.5213|169.4675|190.5982|203.7125|186.1336|179.7|
2025-04-23 01:39:13|usa_0063|ABT|total_return_price|0|0.3021|0.3382|0.3399|0.318|0.289|0.3065|0.2925|0.2934|0.3724|0.4031|0.3987|0.4804|0.6124|0.7712|0.606|0.6665|0.8877|0.9262|0.883|0.7284|0.7152|0.6948|0.755|0.763|0.8791|0.9433|1.0491|1.131|1.1048|1.4123|1.3451|1.5629|1.6845|1.8345|1.9283|2.4884|2.2206|2.187|2.098|2.2806|1.9536|1.9714|2.1342|2.3396|2.127|2.3506|2.5757|2.7121|3.0075|3.445|3.666|3.6177|3.5774|3.8638|4.4255|4.605|5.1395|6.1366|5.9602|6.1629|7.1348|7.806|8.3525|9.4884|9.1235|8.7539|7.2681|7.2427|7.138|8.9769|9.7625|10.0197|9.8477|10.1065|11.0106|11.9339|11.3459|8.1917|8.9127|8.9286|8.4955|10.0069|9.8409|10.9042|9.7244|9.7669|10.283|11.4681|11.5887|12.3243|10.7807|10.1573|11.0856|11.5446|13.0275|13.2355|15.3411|14.8922|15.0971|16.0012|15.888|15.4665|17.0263|16.0108|14.5187|14.5827|15.6111|17.3145|17.1429|15.4816|17.6127|16.4229|17.1288|18.7278|18.5349|20.7578|23.0196|24.6318|26.6077|25.794|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|
2025-04-23 01:39:15|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|10.03|
2025-04-23 01:39:19|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03||
2025-04-23 01:39:22|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|
2025-04-23 01:39:25|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|109.99|
2025-04-23 01:39:28|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804||
2025-04-23 01:39:29|usa_0067|COST|total_return_price|2|2.5756|2.6709|2.4897|2.089|2.3848|3.2433|3.0716|4.3498|4.5406|4.3498|4.884|5.6471|8.2036|5.5709|5.4945|6.7537|6.6011|7.6313|4.1209|6.105|5.5327|5.6281|5.9906|5.6471|7.0239|7.0239|7.3791|6.0374|6.0572|5.2482|6.0374|6.5307|8.7602|10.0229|8.7996|8.5234|5.3271|4.8536|6.1558|5.2877|4.6169|5.9979|6.4147|6.7082|4.4442|5.2618|5.1573|4.5703|4.7377|5.6601|5.702|5.7858|6.7082|6.6663|7.7983|8.5949|11.3201|12.0958|14.8629|16.3932|19.4119|15.7853|21.0471|26.9377|24.3173|25.072|30.753|33.2896|21.4244|23.1015|21.8856|28.0068|26.1017|25.0955|27.4232|27.6781|26.3432|22.4122|21.6676|20.4735|24.9881|21.634|24.0289|26.0682|25.4923|27.7595|32.8369|31.5469|30.8118|29.5423|34.0805|35.0083|36.2814|32.1539|36.0297|38.5925|39.0975|42.8565|46.8808|43.1663|49.8271|46.9672|36.159|29.8536|34.3428|36.2173|42.6914|43.5802|41.779|40.6713|48.826|54.1596|59.9032|57.2228|62.3257|63.06|63.5113|72.1582|76.8396|80.4073|87.2716|89.2855|100.3621|93.7095|93.3687|97.7362|115.0177|123.17|119.8344|118.0234|136.3839|127.1042|126.4095|138.0977|128.2846|151.8265|161.3273|140.5935|165.922|172.2023|179.3448|211.4328|210.2536|199.3908|218.9771|270.0078|275.2304|258.6351|284.4257|321.2505|362.7054|315.0917|360.8612|435.3419|516.3551|497.8378|447.7219|502.2501|519.6846|467.4249|494.8875|532.3822|575.5595|739.8405|806.774|890.2122|970.8073|1048.61||
2025-04-23 01:39:35|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|
2025-04-23 01:39:33|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|
2025-04-23 01:39:37|usa_0070|CL|total_return_price|0|0.5725|0.5852|0.5947|0.5441|0.5725|0.582|0.5978|0.6295|0.6295|0.6738|0.6769|0.8288|0.9529|1.0969|0.9535|1.0736|1.2272|1.2533|1.3759|1.0649|1.1735|1.2086|1.2508|1.3237|1.3591|1.4766|1.7351|1.8419|1.7387|2.014|1.7634|2.201|2.2938|2.2213|2.6245|2.9931|3.041|3.2045|3.5818|3.4914|4.1641|3.688|3.3547|4.0011|3.7348|3.3933|3.7959|4.1759|4.3793|4.8814|4.4788|4.7543|5.3053|5.8089|5.9891|6.3926|6.9376|9.1163|9.7916|10.3656|12.2651|12.498|9.7568|13.2706|13.1925|14.1993|13.1981|18.8026|16.3496|17.4127|13.7649|18.8849|16.2112|17.357|17.1959|17.1007|16.9769|14.9165|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9624|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|
2025-04-23 01:39:38|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|24.155|
2025-04-23 01:39:44|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|34.36|
2025-04-23 01:39:44|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|
2025-04-23 01:39:47|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|46.68|
2025-04-23 01:39:50|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6428|15.1402|15.2604|14.0806|15.8611|20.4218|17.3462|19.2339|19.104|20.9782|21.0083|20.062|19.3673|18.4326|20.4621|22.0541|23.984|24.6723|23.8981|16.8839|9.4523|11.117|11.9165|13.9305|13.3335|13.828|12.0277|12.6314|11.6865|9.8109|11.7309|11.9109|10.691|13.8937|15.0306|14.7075|15.1082|7.2752|10.9855|9.3167|10.6826|13.0949|14.4511|13.7235|12.8282|15.9751|13.8785|14.5267|15.6654|15.3416|15.0445|15.3055|16.3595|17.2477|19.1097|21.3125|26.5691|27.52|
2025-04-23 01:39:48|usa_0072|TXN|total_return_price|0|1.7865|1.2955|1.2343|1.5078|1.5017|1.4006|1.3526|1.2996|1.2097|1.0403|0.9953|1.1531|1.2936|1.3106|1.2158|1.3142|2.0695|2.043|2.5147|1.8816|1.5792|1.653|1.4129|1.4064|1.3657|1.3543|1.3387|1.2538|1.2731|1.3981|0.999|1.356|1.4294|1.1984|1.0245|1.1228|1.1976|1.2962|1.6071|1.7342|2.1734|2.6141|2.8311|2.3883|2.9125|3.0072|2.5818|2.8529|3.3813|5.1267|6.1175|3.9654|3.9173|3.8532|4.286|4.9698|5.85|6.5806|10.5915|7.0679|8.5011|9.1717|8.3087|13.4961|15.6691|22.9093|26.0056|30.6465|50.6353|43.4876|29.8854|30.0186|19.6402|19.982|15.856|17.7853|21.0405|15.0755|9.4041|9.5699|10.4509|11.2492|14.589|18.813|18.7236|15.5079|13.6607|15.8214|16.3986|18.0767|21.8483|20.6909|20.9698|19.5788|21.514|18.659|19.5264|24.4666|23.8434|21.8335|18.5412|18.5318|14.2082|10.3146|11.0519|14.3487|16.0317|17.7249|16.7287|15.9875|18.7262|22.524|24.0427|22.9222|18.6872|20.5247|23.8227|20.4441|19.7595|22.151|25.6052|25.3471|29.5151|32.404|35.0475|35.7471|35.8997|40.5311|43.6217|39.5346|38.2671|42.6323|44.9999|49.412|55.6476|58.2832|64.754|62.2198|72.9413|85.5282|85.5486|91.3324|89.3724|79.3962|89.7993|97.7974|110.7935|110.8081|86.9362|111.3234|126.0557|145.9357|169.0589|172.9692|173.8525|171.5196|168.0842|141.7143|143.6968|154.6122|175.3079|170.9687|152.0762|164.5213|169.4675|190.5982|203.7125|186.1336|179.7|
2025-04-23 01:39:53|usa_0083|MS|total_return_price|0.65474552957359||||||||||||0.9279|0.9752|0.8605|1.0277|0.9598|0.9649|1.0229|0.7517|0.8862|0.9914|1.1728|1.2214|1.406|1.3455|1.692|1.5868|1.5127|1.5858|1.566|1.2967|2.2802|2.278|2.6201|3.1437|3.2614|2.8998|3.312|3.0418|4.2073|4.2484|4.0982|4.5385|3.6278|4.1838|4.4791|4.3282|4.6036|4.787|5.7277|5.6653|6.5762|6.2601|5.8696|6.8282|8.1555|8.9445|12.3596|11.5833|17.302|18.7815|20.7845|15.5986|24.0675|23.9475|21.8515|26.7917|40.4091|37.5277|44.7444|39.485|26.3913|31.149|29.8052|24.5186|28.8617|24.15|20.5576|19.9837|19.8181|23.2775|24.8219|28.8575|30.2934|27.3143|26.3752|27.4833|30.9787|28.6435|29.0542|29.9829|34.8085|35.81|37.2246|42.9695|44.4576|48.2714|43.7753|46.2796|31.6289|33.8278|27.6847|12.4032|16.3896|17.0694|20.6161|23.2689|21.2576|21.9693|19.6575|18.151|19.9735|19.1552|16.3331|12.9881|14.5005|12.7954|10.1539|12.9191|16.3743|16.5395|20.3546|21.5288|23.396|23.292|24.4277|26.4762|27.115|28.461|29.7418|25.3649|19.3549|21.056|22.5095|26.4591|33.9196|34.4947|37.5009|40.176|43.5474|41.8594|41.2422|37.5012|34.9059|40.1618|37.3796|38.9204|28.9246|33.8392|42.2415|41.9191|67.9579|72.5439|84.9651|91.6143|78.448|72.9567|77.0389|75.8206|81.6691|84.4123|86.6986|67.8794|91.1344|88.7335|101.7235|115.4816|116.67|110.37|
2025-04-23 01:39:54|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|10.03|
2025-04-23 01:40:00|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.4829|8.6977|8.0937|6.3107|8.1251|10.1473|10.5411|9.6351|10.8721|10.9035|10.6619|11.5076|13.6506|15.4626|15.9458|15.3418|16.4894|15.523|15.7936|16.8204|17.5452|12.776|15.343|16.4105|19.4045|18.7348|20.8404|22.465|22.9063|21.124|26.1722|27.0321|25.0784|28.7437|27.15|25.964|21.9176|19.6426|19.4849|17.2002|11.6401|10.942|13.3424|17.7802|18.3908|19.3685|20.1872|23.9037|25.5607|31.5971|38.2054|35.6134|31.8708|26.3104|26.3887|25.6609|28.7178|25.6195|29.3677|31.5842|31.5866|34.8668|37.1848|35.1295|36.8029|43.6299|41.8348|50.3673|54.0959|57.2015|55.696|64.4188|62.7378|59.4223|59.2705|66.1244|51.094|42.2905|49.7561|48.5369|47.2183|52.5771|47.4428|45.7914|45.4063|52.7124|53.6032|48.5805|54.8074|61.5661|60.3832|65.4639|65.5037|69.4205|78.8532|93.6051|110.1209|121.9294|121.0478|138.699|147.299|156.3915|144.3777|162.1898|171.1388|175.886|198.4193|192.9665|202.5797|218.3876|228.0198|256.3764|266.9312|282.5434|248.5576|292.8907|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|446.71|
2025-04-23 01:40:00|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|
2025-04-23 01:40:08|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804||
2025-04-23 01:40:06|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|121.97|
2025-04-23 01:40:13|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|
2025-04-23 01:40:13|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|
2025-04-23 01:40:17|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|24.155|
2025-04-23 01:40:19|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438|94.065|
2025-04-23 01:40:24|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|34.36|
2025-04-23 01:40:26|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|46.68|
2025-04-23 01:40:26|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6096|2.0321|1.8854|1.92|2.1674|1.7251|1.6386|1.4693|1.9542|1.5995|1.7482|2.1026|2.7468|2.4305|3.3272|3.3842|4.4079|3.2473|3.5645|3.8408|3.4071|3.14|4.1309|3.6532|3.6586|4.0427|4.4485|4.7066|4.2042|4.2725|3.515|3.0755|3.7814|3.6057|3.8989|3.4558|2.9912|2.9541|2.852|3.4801|3.6575|3.027|3.6584|5.799|6.7369|9.4851|7.1563|6.1761|5.0321|6.8108|7.0715|6.9285|6.2829|6.9826|6.9268|7.3336|7.3256|8.1127|8.0723|10.5049|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|
2025-04-23 01:40:29|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6428|15.1402|15.2604|14.0806|15.8611|20.4218|17.3462|19.2339|19.104|20.9782|21.0083|20.062|19.3673|18.4326|20.4621|22.0541|23.984|24.6723|23.8981|16.8839|9.4523|11.117|11.9165|13.9305|13.3335|13.828|12.0277|12.6314|11.6865|9.8109|11.7309|11.9109|10.691|13.8937|15.0306|14.7075|15.1082|7.2752|10.9855|9.3167|10.6826|13.0949|14.4511|13.7235|12.8282|15.9751|13.8785|14.5267|15.6654|15.3416|15.0445|15.3055|16.3595|17.2477|19.1097|21.3125|26.5691|27.52|
2025-04-23 01:40:31|usa_0091|DHR|total_return_price|0|0.0533|0.0765|0.0789|0.0835|0.1183|0.1229|0.1183|0.1298|0.1414|0.1484|0.1577|0.1461|0.1948|0.2296|0.1971|0.2296|0.4336|0.4382|0.5889|0.3153|0.4313|0.6817|0.5936|0.524|0.6028|0.6307|0.6121|0.5657|0.5565|0.7373|0.575|0.5936|0.7234|0.7976|0.7466|0.7512|0.8718|0.844|0.8161|0.9645|1.0404|1.2047|1.2855|1.4223|1.3867|1.5611|1.6655|1.9583|2.1479|2.2906|2.4619|2.389|2.7862|3.278|3.1208|3.5199|3.1451|3.8421|4.3881|4.779|5.6379|5.5603|4.5493|8.2398|7.9304|8.8253|8.0031|7.3326|7.7544|7.5108|7.5725|10.4122|8.3127|8.536|7.196|9.2033|10.8422|10.1339|8.6889|10.0471|10.0618|10.4178|11.3128|14.0587|14.3129|15.9082|15.7354|17.6232|16.4021|16.08|16.5471|17.1558|19.5546|19.8009|21.1494|22.3196|22.0237|23.2861|25.5235|27.0894|23.4874|23.8931|21.4647|17.5233|16.797|19.1411|20.8847|23.3476|24.829|23.0846|25.2733|29.3744|32.3387|33.0364|26.1693|29.3745|34.9932|32.5678|34.5111|35.0048|38.9423|39.6865|43.4843|48.4509|47.1645|49.6033|47.9629|54.1976|53.8113|54.3761|54.2657|59.2768|60.6928|64.7781|66.4563|66.1083|72.7731|71.9373|73.2576|79.4039|83.914|84.7297|93.4537|88.8494|113.9184|123.4919|124.9631|132.9596|120.093|153.6105|187.2417|193.3414|196.1119|234.0281|265.6994|287.3533|256.4436|221.8942|226.3089|232.8092|221.3455|211.0456|218.1684|229.9957|248.5389|248.9353|277.2725|229.2004|205|
2025-04-23 01:40:32|usa_0083|MS|total_return_price|0.65474552957359||||||||||||0.9279|0.9752|0.8605|1.0277|0.9598|0.9649|1.0229|0.7517|0.8862|0.9914|1.1728|1.2214|1.406|1.3455|1.692|1.5868|1.5127|1.5858|1.566|1.2967|2.2802|2.278|2.6201|3.1437|3.2614|2.8998|3.312|3.0418|4.2073|4.2484|4.0982|4.5385|3.6278|4.1838|4.4791|4.3282|4.6036|4.787|5.7277|5.6653|6.5762|6.2601|5.8696|6.8282|8.1555|8.9445|12.3596|11.5833|17.302|18.7815|20.7845|15.5986|24.0675|23.9475|21.8515|26.7917|40.4091|37.5277|44.7444|39.485|26.3913|31.149|29.8052|24.5186|28.8617|24.15|20.5576|19.9837|19.8181|23.2775|24.8219|28.8575|30.2934|27.3143|26.3752|27.4833|30.9787|28.6435|29.0542|29.9829|34.8085|35.81|37.2246|42.9695|44.4576|48.2714|43.7753|46.2796|31.6289|33.8278|27.6847|12.4032|16.3896|17.0694|20.6161|23.2689|21.2576|21.9693|19.6575|18.151|19.9735|19.1552|16.3331|12.9881|14.5005|12.7954|10.1539|12.9191|16.3743|16.5395|20.3546|21.5288|23.396|23.292|24.4277|26.4762|27.115|28.461|29.7418|25.3649|19.3549|21.056|22.5095|26.4591|33.9196|34.4947|37.5009|40.176|43.5474|41.8594|41.2422|37.5012|34.9059|40.1618|37.3796|38.9204|28.9246|33.8392|42.2415|41.9191|67.9579|72.5439|84.9651|91.6143|78.448|72.9567|77.0389|75.8206|81.6691|84.4123|86.6986|67.8794|91.1344|88.7335|101.7235|115.4816|116.67|110.37|
2025-04-23 01:40:38|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.6851|48.5999|58.9162|83.2161|25.0514|32.9826|38.1857|36.7562|41.3549|41.8613|38.9044|38.7002|45.6431|52.2755|63.3024|83.2651|88.5254|47.1705|66.5696|74.8439|64.5766|53.9543|26.3619|23.7938|18.5103|17.3301|17.3454|25.3746|29.8544|22.2926|30.9893|31.5966|31.3208|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.3131|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|672.99|
2025-04-23 01:40:40|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.4829|8.6977|8.0937|6.3107|8.1251|10.1473|10.5411|9.6351|10.8721|10.9035|10.6619|11.5076|13.6506|15.4626|15.9458|15.3418|16.4894|15.523|15.7936|16.8204|17.5452|12.776|15.343|16.4105|19.4045|18.7348|20.8404|22.465|22.9063|21.124|26.1722|27.0321|25.0784|28.7437|27.15|25.964|21.9176|19.6426|19.4849|17.2002|11.6401|10.942|13.3424|17.7802|18.3908|19.3685|20.1872|23.9037|25.5607|31.5971|38.2054|35.6134|31.8708|26.3104|26.3887|25.6609|28.7178|25.6195|29.3677|31.5842|31.5866|34.8668|37.1848|35.1295|36.8029|43.6299|41.8348|50.3673|54.0959|57.2015|55.696|64.4188|62.7378|59.4223|59.2705|66.1244|51.094|42.2905|49.7561|48.5369|47.2183|52.5771|47.4428|45.7914|45.4063|52.7124|53.6032|48.5805|54.8074|61.5661|60.3832|65.4639|65.5037|69.4205|78.8532|93.6051|110.1209|121.9294|121.0478|138.699|147.299|156.3915|144.3777|162.1898|171.1388|175.886|198.4193|192.9665|202.5797|218.3876|228.0198|256.3764|266.9312|282.5434|248.5576|292.8907|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|446.71|
2025-04-23 01:40:43|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712||
2025-04-23 01:40:46|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|121.97|
2025-04-23 01:40:49|usa_0094|CAT|total_return_price|0|0.7429|0.8236|0.7604|0.8236|0.8933|0.6536|0.61|0.5403|0.5599|0.5774|0.6166|0.732|0.9229|0.8769|0.6712|0.7159|0.866|0.9653|1.3317|1.129|1.1429|1.249|1.0662|1.1874|1.0757|1.1034|1.1723|1.1237|1.1993|1.0429|0.8469|0.9565|0.9873|1.0314|0.9438|0.9404|1.0794|1.1676|1.1387|1.1782|1.306|1.662|1.7605|1.9907|2.5219|2.2503|2.4494|2.5083|2.5477|2.9758|2.6594|2.7849|3.2655|3.2875|3.7025|3.7364|4.0262|5.4512|5.5125|5.0048|5.7368|5.5579|4.7388|4.9539|5.0115|6.6099|6.1048|5.3055|4.5023|3.9303|3.9917|5.7234|5.451|6.235|5.6549|6.6951|7.3902|6.4441|4.9805|6.2304|6.8056|7.8028|9.767|11.8907|11.426|11.5844|11.8548|14.516|13.7325|14.4483|35.7919|35.3543|44.1218|45.9076|40.7341|38.1325|41.8863|49.1413|49.4286|45.9437|49.851|47.2199|38.3523|29.0348|18.3696|21.9869|34.5874|38.6795|42.9477|41.3041|54.4606|65.1865|77.863|74.7536|52.0677|64.2395|75.8651|60.7299|61.9313|65.2632|63.3415|60.4646|61.5578|67.4966|74.3417|81.778|74.9948|69.8431|61.5686|65.7945|51.1676|53.7976|61.3482|61.3555|72.5366|76.4496|77.1005|90.0608|105.2722|133.8124|125.7318|116.3246|131.5478|110.3175|118.3842|119.805|111.8865|131.8444|104.3238|114.7718|136.3353|167.3975|214.3774|202.1212|179.2466|194.1035|210.2158|169.4569|156.6242|230.2045|220.9519|238.8582|266.3329|289.9397|360.9931|329.3539|388.2963|361.435|329.8|
2025-04-23 01:40:52|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|
2025-04-23 01:40:55|usa_0095|PNC|total_return_price|0|2.1506|2.491|2.7154|2.6535|2.3441|2.3208|2.6535|2.8624|3.0403|3.7597|3.2801|4.3735|5.541|5.667|5.6304|5.3277|5.9551|6.3721|6.1106|4.9898|5.2598|6.0697|5.9816|5.5635|5.805|6.2314|6.8818|6.1096|5.8946|4.5261|3.4311|3.4152|5.3332|5.8162|6.661|7.8058|8.3117|9.1439|8.6568|9.8529|11.6563|11.5385|10.9304|10.4172|9.6681|10.6052|9.6085|7.9533|9.3243|10.2298|10.9659|12.842|12.3943|12.1328|13.7698|15.6947|16.8494|17.6951|20.9293|24.6534|26.0905|23.5769|19.8479|24.1098|24.9461|26.0602|23.9972|20.4387|20.926|21.9792|30.7482|34.8278|32.518|31.8068|27.8911|27.6236|30.4663|26.1125|21.2695|21.4024|21.8801|25.4801|25.0792|29.1414|29.7843|28.789|29.6223|31.7456|28.7073|30.6692|32.971|35.4543|38.8983|40.8865|42.5399|43.8225|42.9116|43.0512|41.3224|40.1895|40.5561|35.6733|47.2023|31.2604|18.958|25.1991|31.6362|34.4461|39.0238|36.9898|34.0398|39.8921|41.4506|39.4472|32.0835|38.6595|43.4782|41.461|43.0967|40.072|46.0013|50.7743|50.7463|54.679|61.6628|63.4864|61.3493|65.7799|67.6058|69.7337|65.3776|70.2552|62.7086|60.7244|67.6687|88.3893|91.2818|95.2405|103.401|111.3294|117.2711|105.2739|106.8572|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|
2025-04-23 01:41:01|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0314|9.8536|12.1726|17.3176|13.9957|15.4974|13.4951|15.6372|15.3316|14.262|11.7763|14.2135|13.9464|14.6296|14.8916|17.1298|18.1441|18.377|19.469|21.4802|20.1708|23.7639|25.6704|25.9892|26.492|25.8887|29.3073|31.728|33.6849|34.5832|36.6417|34.0696|31.6199|30.4734|28.1642|17.9526|12.3642|16.5555|22.0611|19.8158|23.5599|21.5608|23.2098|25.8122|25.6169|24.1516|17.8537|18.3182|22.751|17.2849|20.6432|19.6672|23.2345|27.549|29.6736|33.1522|33.1187|34.6206|34.9819|34.5669|32.7529|35.4524|29.727|31.7669|28.8307|24.8787|29.3111|36.7479|35.139|36.1339|38.1363|39.3437|36.9548|35.5669|37.3369|32.3685|35.2629|40.0931|39.625|42.831|22.6019|31.0812|34.0437|40.5364|53.1797|53.0011|52.5163|56.6598|64.0829|58.5198|60.6051|67.3803|54.9257|52.0899|63.3905|63.8286|70.3188|69.8975|77.2414|82.2225|82.36|
2025-04-23 01:40:59|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438|94.065|
2025-04-23 01:41:05|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6096|2.0321|1.8854|1.92|2.1674|1.7251|1.6386|1.4693|1.9542|1.5995|1.7482|2.1026|2.7468|2.4305|3.3272|3.3842|4.4079|3.2473|3.5645|3.8408|3.4071|3.14|4.1309|3.6532|3.6586|4.0427|4.4485|4.7066|4.2042|4.2725|3.515|3.0755|3.7814|3.6057|3.8989|3.4558|2.9912|2.9541|2.852|3.4801|3.6575|3.027|3.6584|5.799|6.7369|9.4851|7.1563|6.1761|5.0321|6.8108|7.0715|6.9285|6.2829|6.9826|6.9268|7.3336|7.3256|8.1127|8.0723|10.5049|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|
2025-04-23 01:41:05|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139|125.65|
2025-04-23 01:41:10|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|946.48|
2025-04-23 01:41:10|usa_0091|DHR|total_return_price|0|0.0533|0.0765|0.0789|0.0835|0.1183|0.1229|0.1183|0.1298|0.1414|0.1484|0.1577|0.1461|0.1948|0.2296|0.1971|0.2296|0.4336|0.4382|0.5889|0.3153|0.4313|0.6817|0.5936|0.524|0.6028|0.6307|0.6121|0.5657|0.5565|0.7373|0.575|0.5936|0.7234|0.7976|0.7466|0.7512|0.8718|0.844|0.8161|0.9645|1.0404|1.2047|1.2855|1.4223|1.3867|1.5611|1.6655|1.9583|2.1479|2.2906|2.4619|2.389|2.7862|3.278|3.1208|3.5199|3.1451|3.8421|4.3881|4.779|5.6379|5.5603|4.5493|8.2398|7.9304|8.8253|8.0031|7.3326|7.7544|7.5108|7.5725|10.4122|8.3127|8.536|7.196|9.2033|10.8422|10.1339|8.6889|10.0471|10.0618|10.4178|11.3128|14.0587|14.3129|15.9082|15.7354|17.6232|16.4021|16.08|16.5471|17.1558|19.5546|19.8009|21.1494|22.3196|22.0237|23.2861|25.5235|27.0894|23.4874|23.8931|21.4647|17.5233|16.797|19.1411|20.8847|23.3476|24.829|23.0846|25.2733|29.3744|32.3387|33.0364|26.1693|29.3745|34.9932|32.5678|34.5111|35.0048|38.9423|39.6865|43.4843|48.4509|47.1645|49.6033|47.9629|54.1976|53.8113|54.3761|54.2657|59.2768|60.6928|64.7781|66.4563|66.1083|72.7731|71.9373|73.2576|79.4039|83.914|84.7297|93.4537|88.8494|113.9184|123.4919|124.9631|132.9596|120.093|153.6105|187.2417|193.3414|196.1119|234.0281|265.6994|287.3533|256.4436|221.8942|226.3089|232.8092|221.3455|211.0456|218.1684|229.9957|248.5389|248.9353|277.2725|229.2004|205|
2025-04-23 01:41:16|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.6851|48.5999|58.9162|83.2161|25.0514|32.9826|38.1857|36.7562|41.3549|41.8613|38.9044|38.7002|45.6431|52.2755|63.3024|83.2651|88.5254|47.1705|66.5696|74.8439|64.5766|53.9543|26.3619|23.7938|18.5103|17.3301|17.3454|25.3746|29.8544|22.2926|30.9893|31.5966|31.3208|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.3131|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|672.99|
2025-04-23 01:41:14|usa_0099|BK|total_return_price|0|0.7694|0.8284|0.8638|0.9162|0.8179|0.7549|0.9096|0.9935|1.0941|1.2768|1.1385|1.5092|1.9429|1.9026|1.7198|1.7767|1.9954|2.0265|1.9278|1.2246|1.5144|1.6945|1.7462|1.8561|2.2339|2.5|2.5221|2.105|1.8141|1.7156|0.9648|0.999|1.6929|1.6059|1.8113|1.8553|2.5253|2.471|2.7166|3.3531|3.6178|3.7419|3.5954|3.6501|3.2897|3.7601|3.8912|3.9505|4.4225|5.4109|6.2851|6.637|7.0682|7.0908|8.1977|9.4846|10.3923|12.3801|13.7292|16.6153|18.1297|17.5835|15.9279|23.5176|21.0771|21.5557|19.7496|23.7259|24.7589|27.813|33.6447|33.2357|29.7573|29.1123|21.3181|24.9787|25.8376|20.8553|17.8691|15.0111|12.9366|18.293|18.6345|21.3333|20.4026|19.2239|19.1546|22.0864|19.3506|19.3102|19.867|21.667|24.6824|22.1889|24.4589|27.4898|28.4663|29.2461|29.5471|32.8125|28.2331|25.7403|22.317|19.5543|19.7051|20.5183|20.3618|19.7093|21.8259|17.5018|18.5866|21.5591|21.3842|18.4251|13.4373|14.4812|17.6622|16.1553|16.7542|19.1365|20.9428|21.1013|22.8184|26.5346|26.9258|28.7415|29.8275|31.3909|31.2815|32.7562|30.6744|32.4243|29.111|30.8366|31.8059|37.9524|37.9928|41.2073|43.018|43.9016|42.1776|44.3344|42.1384|39.1399|42.1536|37.1183|38.2603|42.8805|28.8853|33.4377|29.9631|37.3459|41.9332|45.7215|46.5829|52.4904|45.1164|38.217|35.5971|42.4434|42.6917|42.201|40.8041|50.3021|56.1164|58.753|71.0282|76.4091|83.87|
2025-04-23 01:41:21|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|179.3|
2025-04-23 01:41:21|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712||
2025-04-23 01:41:26|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.89|
2025-04-23 01:41:32|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:41:27|usa_0094|CAT|total_return_price|0|0.7429|0.8236|0.7604|0.8236|0.8933|0.6536|0.61|0.5403|0.5599|0.5774|0.6166|0.732|0.9229|0.8769|0.6712|0.7159|0.866|0.9653|1.3317|1.129|1.1429|1.249|1.0662|1.1874|1.0757|1.1034|1.1723|1.1237|1.1993|1.0429|0.8469|0.9565|0.9873|1.0314|0.9438|0.9404|1.0794|1.1676|1.1387|1.1782|1.306|1.662|1.7605|1.9907|2.5219|2.2503|2.4494|2.5083|2.5477|2.9758|2.6594|2.7849|3.2655|3.2875|3.7025|3.7364|4.0262|5.4512|5.5125|5.0048|5.7368|5.5579|4.7388|4.9539|5.0115|6.6099|6.1048|5.3055|4.5023|3.9303|3.9917|5.7234|5.451|6.235|5.6549|6.6951|7.3902|6.4441|4.9805|6.2304|6.8056|7.8028|9.767|11.8907|11.426|11.5844|11.8548|14.516|13.7325|14.4483|35.7919|35.3543|44.1218|45.9076|40.7341|38.1325|41.8863|49.1413|49.4286|45.9437|49.851|47.2199|38.3523|29.0348|18.3696|21.9869|34.5874|38.6795|42.9477|41.3041|54.4606|65.1865|77.863|74.7536|52.0677|64.2395|75.8651|60.7299|61.9313|65.2632|63.3415|60.4646|61.5578|67.4966|74.3417|81.778|74.9948|69.8431|61.5686|65.7945|51.1676|53.7976|61.3482|61.3555|72.5366|76.4496|77.1005|90.0608|105.2722|133.8124|125.7318|116.3246|131.5478|110.3175|118.3842|119.805|111.8865|131.8444|104.3238|114.7718|136.3353|167.3975|214.3774|202.1212|179.2466|194.1035|210.2158|169.4569|156.6242|230.2045|220.9519|238.8582|266.3329|289.9397|360.9931|329.3539|388.2963|361.435|329.8|
2025-04-23 01:41:33|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|125.49|
2025-04-23 01:41:36|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:41:34|usa_0095|PNC|total_return_price|0|2.1506|2.491|2.7154|2.6535|2.3441|2.3208|2.6535|2.8624|3.0403|3.7597|3.2801|4.3735|5.541|5.667|5.6304|5.3277|5.9551|6.3721|6.1106|4.9898|5.2598|6.0697|5.9816|5.5635|5.805|6.2314|6.8818|6.1096|5.8946|4.5261|3.4311|3.4152|5.3332|5.8162|6.661|7.8058|8.3117|9.1439|8.6568|9.8529|11.6563|11.5385|10.9304|10.4172|9.6681|10.6052|9.6085|7.9533|9.3243|10.2298|10.9659|12.842|12.3943|12.1328|13.7698|15.6947|16.8494|17.6951|20.9293|24.6534|26.0905|23.5769|19.8479|24.1098|24.9461|26.0602|23.9972|20.4387|20.926|21.9792|30.7482|34.8278|32.518|31.8068|27.8911|27.6236|30.4663|26.1125|21.2695|21.4024|21.8801|25.4801|25.0792|29.1414|29.7843|28.789|29.6223|31.7456|28.7073|30.6692|32.971|35.4543|38.8983|40.8865|42.5399|43.8225|42.9116|43.0512|41.3224|40.1895|40.5561|35.6733|47.2023|31.2604|18.958|25.1991|31.6362|34.4461|39.0238|36.9898|34.0398|39.8921|41.4506|39.4472|32.0835|38.6595|43.4782|41.461|43.0967|40.072|46.0013|50.7743|50.7463|54.679|61.6628|63.4864|61.3493|65.7799|67.6058|69.7337|65.3776|70.2552|62.7086|60.7244|67.6687|88.3893|91.2818|95.2405|103.401|111.3294|117.2711|105.2739|106.8572|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|
2025-04-23 01:41:37|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|
2025-04-23 01:41:41|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0314|9.8536|12.1726|17.3176|13.9957|15.4974|13.4951|15.6372|15.3316|14.262|11.7763|14.2135|13.9464|14.6296|14.8916|17.1298|18.1441|18.377|19.469|21.4802|20.1708|23.7639|25.6704|25.9892|26.492|25.8887|29.3073|31.728|33.6849|34.5832|36.6417|34.0696|31.6199|30.4734|28.1642|17.9526|12.3642|16.5555|22.0611|19.8158|23.5599|21.5608|23.2098|25.8122|25.6169|24.1516|17.8537|18.3182|22.751|17.2849|20.6432|19.6672|23.2345|27.549|29.6736|33.1522|33.1187|34.6206|34.9819|34.5669|32.7529|35.4524|29.727|31.7669|28.8307|24.8787|29.3111|36.7479|35.139|36.1339|38.1363|39.3437|36.9548|35.5669|37.3369|32.3685|35.2629|40.0931|39.625|42.831|22.6019|31.0812|34.0437|40.5364|53.1797|53.0011|52.5163|56.6598|64.0829|58.5198|60.6051|67.3803|54.9257|52.0899|63.3905|63.8286|70.3188|69.8975|77.2414|82.2225|82.36|
2025-04-23 01:41:43|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|242.79|
2025-04-23 01:41:44|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139|125.65|
2025-04-23 01:41:46|usa_0109|GD|total_return_price|0|1.0244|1.279|1.2701|1.3767|1.0807|1.2435|1.4211|1.6462|1.729|1.7616|1.6491|1.6284|2.0242|1.8291|1.7147|1.6355|1.7434|1.6274|1.7032|1.2009|1.315|1.3235|1.2696|1.2846|1.3825|1.494|1.4996|1.1648|0.981|0.845|0.6306|0.6838|0.9227|1.1656|1.3013|1.5197|1.8421|2.0647|2.4625|3.016|4.392|4.9315|5.866|5.9106|5.4738|5.294|5.7158|5.7288|6.2398|5.9378|7.4037|8.0351|8.0002|8.5382|9.5481|9.8661|9.4847|10.5865|12.4341|12.3674|12.3544|13.3869|14.536|17.1382|18.7357|20.1571|18.3376|15.5533|14.733|15.5512|18.7868|23.4265|18.915|23.5587|26.8415|24.2817|28.749|32.6465|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|
2025-04-23 01:41:50|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|946.48|
2025-04-23 01:41:52|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.07|
2025-04-23 01:41:54|usa_0099|BK|total_return_price|0|0.7694|0.8284|0.8638|0.9162|0.8179|0.7549|0.9096|0.9935|1.0941|1.2768|1.1385|1.5092|1.9429|1.9026|1.7198|1.7767|1.9954|2.0265|1.9278|1.2246|1.5144|1.6945|1.7462|1.8561|2.2339|2.5|2.5221|2.105|1.8141|1.7156|0.9648|0.999|1.6929|1.6059|1.8113|1.8553|2.5253|2.471|2.7166|3.3531|3.6178|3.7419|3.5954|3.6501|3.2897|3.7601|3.8912|3.9505|4.4225|5.4109|6.2851|6.637|7.0682|7.0908|8.1977|9.4846|10.3923|12.3801|13.7292|16.6153|18.1297|17.5835|15.9279|23.5176|21.0771|21.5557|19.7496|23.7259|24.7589|27.813|33.6447|33.2357|29.7573|29.1123|21.3181|24.9787|25.8376|20.8553|17.8691|15.0111|12.9366|18.293|18.6345|21.3333|20.4026|19.2239|19.1546|22.0864|19.3506|19.3102|19.867|21.667|24.6824|22.1889|24.4589|27.4898|28.4663|29.2461|29.5471|32.8125|28.2331|25.7403|22.317|19.5543|19.7051|20.5183|20.3618|19.7093|21.8259|17.5018|18.5866|21.5591|21.3842|18.4251|13.4373|14.4812|17.6622|16.1553|16.7542|19.1365|20.9428|21.1013|22.8184|26.5346|26.9258|28.7415|29.8275|31.3909|31.2815|32.7562|30.6744|32.4243|29.111|30.8366|31.8059|37.9524|37.9928|41.2073|43.018|43.9016|42.1776|44.3344|42.1384|39.1399|42.1536|37.1183|38.2603|42.8805|28.8853|33.4377|29.9631|37.3459|41.9332|45.7215|46.5829|52.4904|45.1164|38.217|35.5971|42.4434|42.6917|42.201|40.8041|50.3021|56.1164|58.753|71.0282|76.4091|83.87|
2025-04-23 01:41:59|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:00|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|179.3|
2025-04-23 01:42:00|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|142.22|
2025-04-23 01:42:06|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|
2025-04-23 01:42:04|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.89|
2025-04-23 01:42:11|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:13|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|125.49|
2025-04-23 01:42:10|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|109.64|
2025-04-23 01:42:16|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:16|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|91.95|
2025-04-23 01:42:17|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|
2025-04-23 01:42:24|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|242.79|
2025-04-23 01:42:23|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|67.69|72.96|
2025-04-23 01:42:27|usa_0109|GD|total_return_price|0|1.0244|1.279|1.2701|1.3767|1.0807|1.2435|1.4211|1.6462|1.729|1.7616|1.6491|1.6284|2.0242|1.8291|1.7147|1.6355|1.7434|1.6274|1.7032|1.2009|1.315|1.3235|1.2696|1.2846|1.3825|1.494|1.4996|1.1648|0.981|0.845|0.6306|0.6838|0.9227|1.1656|1.3013|1.5197|1.8421|2.0647|2.4625|3.016|4.392|4.9315|5.866|5.9106|5.4738|5.294|5.7158|5.7288|6.2398|5.9378|7.4037|8.0351|8.0002|8.5382|9.5481|9.8661|9.4847|10.5865|12.4341|12.3674|12.3544|13.3869|14.536|17.1382|18.7357|20.1571|18.3376|15.5533|14.733|15.5512|18.7868|23.4265|18.915|23.5587|26.8415|24.2817|28.749|32.6465|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|
2025-04-23 01:42:31|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.37|
2025-04-23 01:42:33|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.07|
2025-04-23 01:42:37|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|76.5|
2025-04-23 01:42:40|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:41|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|142.22|
2025-04-23 01:42:41|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.23|
2025-04-23 01:42:47|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|
2025-04-23 01:42:47|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-04-23 01:42:52|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7185|7.3551|10.4341|14.5556|17.5286|17.1333|12.3673|17.0215|22.157|21.523|27.1883|30.873|36.0788|37.7445|41.277|45.6245|52.6303|58.5287|63.9327|48.7462|52.4772|62.9129|49.2219|53.3868|52.7479|49.3787|49.2175|56.3193|58.6201|52.2393|65.7271|73.0379|69.1793|74.401|70.1395|54.5364|58.7226|61.1843|63.6329|68.1489|36.376|49.292|53.3087|68.9328|81.42|80.5958|76.2738|70.7833|85.0095|78.2679|63.7248|71.1824|80.3683|80.964|87.0793|89.0585|96.8628|91.348|90.8314|73.0645|71.55|
2025-04-23 01:42:51|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|109.64|
2025-04-23 01:42:57|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|91.95|
2025-04-23 01:43:04|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|67.69|72.96|
2025-04-23 01:43:11|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.37|
2025-04-23 01:43:17|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|76.5|
2025-04-23 01:43:21|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.23|
2025-04-23 01:43:27|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-04-23 01:43:33|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7185|7.3551|10.4341|14.5556|17.5286|17.1333|12.3673|17.0215|22.157|21.523|27.1883|30.873|36.0788|37.7445|41.277|45.6245|52.6303|58.5287|63.9327|48.7462|52.4772|62.9129|49.2219|53.3868|52.7479|49.3787|49.2175|56.3193|58.6201|52.2393|65.7271|73.0379|69.1793|74.401|70.1395|54.5364|58.7226|61.1843|63.6329|68.1489|36.376|49.292|53.3087|68.9328|81.42|80.5958|76.2738|70.7833|85.0095|78.2679|63.7248|71.1824|80.3683|80.964|87.0793|89.0585|96.8628|91.348|90.8314|73.0645|71.55|
2025-05-10 01:01:13|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|222.13|
2025-05-10 01:01:20|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|118.93|
2025-05-10 01:01:27|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|375.39|
2025-05-10 01:01:34|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|165.84|
2025-05-10 01:01:40|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-10 01:01:46|usa_0005|WFC|total_return_price|0|0.3753|0.4672|0.4809|0.4461|0.415|0.333|0.3616|0.3057|0.3504|0.3616|0.3206|0.415|0.4969|0.5134|0.5014|0.5077|0.5582|0.6079|0.674|0.5414|0.6249|0.711|0.7656|0.7364|0.8513|0.9855|1.0857|1.0721|0.9504|1.0589|0.7322|1.0357|1.2991|1.3988|1.717|1.8847|1.892|1.9896|2.0572|2.2907|2.6664|2.946|2.9917|2.6568|2.6212|2.889|2.7564|2.6255|2.8748|4.1101|4.2609|4.9867|6.063|5.5817|6.1027|6.363|6.7353|6.4234|6.591|8.1812|8.025|8.9788|8.6859|9.822|8.6702|10.6196|9.894|10.1395|10.321|9.8217|11.706|14.2645|12.7307|12.0093|11.5279|11.3772|13.0027|13.2509|12.8192|12.5461|12.1202|13.6623|14.0879|16.24|15.7501|16.0235|16.8452|17.6992|17.1632|17.816|17.0891|18.4926|18.9568|20.0632|21.8108|21.6037|21.0816|21.7034|22.1781|18.9757|18.4786|15.2324|24.3327|19.3003|9.4971|16.2145|18.8701|18.1059|20.9127|17.2294|16.9331|20.9345|21.5008|19.1036|16.494|18.9382|23.6259|23.2918|24.2078|24.117|26.2861|29.5585|29.7973|32.9716|36.3672|38.705|38.464|40.9204|40.8745|42.5434|39.0979|41.6742|37.3613|36.8456|34.748|43.607|44.3413|44.4519|44.5647|49.3677|42.9008|45.7227|43.6648|38.5911|40.8339|40.3754|43.5221|46.8655|25.2675|22.9962|21.2057|27.3469|35.5144|41.2582|42.4625|44.0684|44.7092|36.3358|37.5666|38.8144|35.3629|40.6928|39.2623|47.717|56.5848|58.3142|55.8904|69.8949|71.79|
2025-05-10 01:01:52|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|200.15|
2025-05-10 01:01:58|usa_0007|JPM|total_return_price|0|2.5255|2.4911|2.1714|2.3094|2.3816|1.8895|2.4013|2.7162|2.9524|3.2476|2.6375|3.6238|4.4206|4.1995|3.6049|3.5612|3.7414|3.6469|3.369|1.9434|1.9972|2.9246|3.1213|3.0869|3.6773|3.7205|4.3171|3.2228|2.5856|2.8899|1.8105|1.2798|2.0981|2.608|3.1256|2.657|4.132|4.7222|4.189|4.9981|5.2672|5.3748|5.9611|5.3656|4.9151|5.2534|4.8358|5.0172|5.3405|6.6844|8.7041|8.4701|10.2514|10.349|11.8339|13.293|14.0503|14.6223|17.8907|16.6885|20.6729|23.2677|13.354|22.1818|25.5527|27.2996|23.9018|24.7723|27.9589|22.2724|22.489|22.2763|22.1738|22.2072|17.1311|18.4136|18.2296|17.5136|9.9124|12.747|12.774|18.6769|18.9473|20.4686|23.596|21.9842|22.7279|22.5057|20.1363|20.7614|20.1382|23.794|25.1761|25.6013|28.8583|29.8946|30.1564|30.4138|28.987|27.8385|27.6326|22.2538|30.6294|20.8393|17.782|22.8602|29.4108|28.0016|30.1075|24.6585|25.6702|28.6478|31.1688|27.8301|20.6007|22.9417|31.9535|24.9928|28.5515|31.2415|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|
2025-05-10 01:02:06|usa_0008|PG|total_return_price|0|1.3867|1.2583|1.2697|1.2982|1.1014|1.1955|1.2754|1.3011|1.2668|1.284|1.2868|1.5921|1.6971|1.8639|1.5901|1.8094|2.1973|2.3588|2.4486|2.0865|1.9191|1.9271|2.0082|2.2029|2.3639|2.7939|3.1151|3.6749|3.5671|4.6166|3.8811|4.6444|4.5928|4.1988|4.635|5.1577|5.6486|5.1097|5.5148|6.0222|5.632|5.9056|5.4281|6.5523|6.1839|6.2054|6.977|7.2961|7.8407|8.5088|9.1689|9.9337|10.1896|10.9479|11.8423|13.1336|14.0603|17.3723|17.0455|19.768|20.9643|22.6956|17.7378|22.9132|24.658|22.5386|23.7599|27.8591|14.3428|14.6666|17.2701|20.3164|16.2946|16.7101|19.1701|20.9543|23.9724|24.1612|24.306|23.477|24.4431|24.5909|25.7265|27.8155|29.3432|30.6721|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|
2025-05-10 01:02:13|usa_0009|PFE|total_return_price|0|0.4123|0.4769|0.4327|0.3892|0.3701|0.3565|0.3824|0.4599|0.4667|0.5388|0.5157|0.5511|0.6606|0.7914|0.6461|0.6844|0.8179|0.8194|0.7932|0.539|0.6437|0.6092|0.6484|0.6983|0.6995|0.7043|0.8507|0.8687|0.7648|0.8175|0.9082|1.0473|1.3973|1.4584|1.721|2.2312|1.8559|1.96|2.017|1.9664|1.7003|1.8418|1.648|1.9244|1.5182|1.7896|1.9755|2.2228|2.4839|2.6853|3.1285|3.7097|3.9785|4.2433|4.7255|4.9752|5.0626|7.2176|7.2777|9.0573|12.1386|13.2583|12.9476|15.3591|17.0207|13.4907|13.2855|12.0209|13.5859|17.8726|16.7697|17.2044|15.3552|15.0584|14.9672|15.0671|15.0758|13.6738|11.0975|11.7383|12.0262|13.2432|11.8382|13.836|13.7914|13.5494|12.1522|10.7467|10.582|11.1908|10.2085|9.6206|10.3851|9.879|12.054|11.1116|10.9621|11.2222|10.8584|10.2337|9.564|8.1172|8.7173|8.5287|6.7081|7.4762|8.3364|9.255|8.8129|7.4094|9.0264|9.3056|10.9135|11.1825|9.7105|12.0118|12.7075|13.0418|14.2283|14.4958|16.835|16.483|17.0494|18.3287|19.3896|18.0853|18.1862|19.3331|21.7934|21.1877|20.0118|20.7414|19.2474|23.0806|22.3971|21.7042|23.1062|22.9194|24.6104|25.2098|24.9434|25.7616|31.5745|31.5284|30.959|31.8744|26.6982|29.4103|24.7654|25.0721|28.4295|30.4269|30.2732|33.0439|36.6213|50.7201|44.8051|45.7464|38.4779|45.4412|36.5148|33.1828|30.3418|26.6903|26.1133|26.7268|28.0339|26.0985|25.34|
2025-05-10 01:02:19|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|167.29|
2025-05-10 01:02:26|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|
2025-05-10 01:02:32|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|
2025-05-10 01:02:38|usa_0013|T|total_return_price|0||||||0.3118|0.3317|0.3631|0.3837|0.4312|0.4004|0.4389|0.488|0.5886|0.5817|0.628|0.6677|0.6782|0.7808|0.6225|0.6714|0.751|0.7814|0.7976|0.9049|1.0485|1.1891|1.3558|1.2157|1.1778|1.1648|1.2662|1.2905|1.2512|1.3298|1.5641|1.412|1.5234|1.7375|1.9041|2.0369|2.0469|2.3005|2.2459|2.2117|2.4142|2.3874|2.2969|2.4206|2.7813|3.2504|3.4174|3.1707|3.0018|2.9677|3.2362|3.3468|3.9445|3.9544|4.7582|5.6796|5.2767|5.8998|7.1766|6.3524|7.8582|7.0052|6.688|5.8209|6.1245|6.9937|6.7395|6.3418|5.7362|6.8031|5.6976|5.4927|4.5179|3.0113|4.1318|3.0939|4.0215|3.5708|4.2785|4.0898|4.1086|4.4734|4.5111|4.2178|4.3045|4.4228|4.6008|5.1712|5.4219|6.4313|7.1578|8.0055|8.528|8.7955|8.7374|8.1564|7.2735|6.1271|6.3859|5.757|5.7931|6.4431|6.8229|6.4154|6.1355|7.4233|7.7731|8.2554|8.6314|7.981|8.6361|9.0932|10.5785|11.3689|10.3227|11.4277|11.2016|10.8828|11.5159|11.6903|11.9929|12.158|11.7922|11.6786|12.9484|12.0871|13.0092|15.0862|16.9168|16.1356|17.1722|17.0359|15.7154|16.5979|16.7503|15.6295|14.3442|15.3113|13.271|14.9043|16.2654|18.7369|19.7062|14.9608|15.8788|15.3219|15.8351|17.0595|16.5894|15.9489|14.9019|14.7022|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|
2025-05-10 01:02:46|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|
2025-05-10 01:02:56|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|41.73|
2025-05-10 01:03:02|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|
2025-05-10 01:03:10|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:03:12|usa_0018|C|total_return_price|0|||||||||||||||9.0153|8.2715|10.0994|10.5162|12.905|9.0712|10.5022|11.1957|9.5427|8.9059|8.8807|9.1687|11.5172|11.7923|11.3956|14.1605|8.5333|9.573|12.8177|11.7015|15.0312|16.7308|17.1541|16.4406|18.8343|20.9234|30.0576|34.4158|41.7658|34.1007|31.0134|28.4779|29.1583|28.8322|34.5855|46.8657|57.4965|54.8338|65.4514|67.9166|74.6078|113.3501|119.3957|133.2719|148.3313|140.2965|157.9632|166.3774|103.7994|138.7769|179.676|200.9867|186.7269|236.4411|253.1088|257.7675|309.2857|292.9164|258.6716|304.7161|234.2944|293.0593|288.4577|226.6497|174.3593|207.9472|204.7261|255.6503|273.9575|294.3621|316.0937|287.3325|274.4882|302.5002|284.679|295.6152|293.9892|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|
2025-05-10 01:03:17|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382|360.49|
2025-05-10 01:03:23|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|
2025-05-10 01:03:30|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|
2025-05-10 01:03:36|usa_0022|CMCSA|total_return_price|0|0.1915|0.2405|0.2099|0.2283|0.1792|0.2206|0.259|0.2928|0.3694|0.4478|0.4095|0.4892|0.5635|0.6102|0.5571|0.5637|0.7195|0.7738|0.811|0.8114|0.825|0.8231|0.7867|0.8309|1.0486|1.1796|1.3543|1.25|0.9996|1.0103|0.7029|0.986|1.1942|1.083|1.2075|1.266|1.0881|1.3264|1.2145|1.4726|1.7785|1.6757|2.3725|2.7744|2.0762|2.0646|1.7516|1.7682|1.7925|2.098|2.2953|2.0381|2.0112|2.1298|1.7873|2.0488|1.906|2.4402|2.9865|3.718|4.0486|4.6395|5.442|6.704|7.1806|8.3628|8.4358|11.1796|9.6034|9.0779|9.5012|9.6471|9.618|10.0295|8.3015|8.4066|7.8111|5.6511|4.9809|5.504|6.6762|7.0475|7.197|7.657|6.7159|6.5618|6.5945|7.7714|7.8882|7.1619|6.8607|6.0527|6.1088|7.6453|8.6168|9.8847|9.0896|9.8497|8.4696|6.396|6.7967|6.6667|6.9222|5.9727|4.8431|5.1583|6.051|6.0707|6.8182|6.3213|6.6149|8.081|9.1318|9.4027|7.7973|8.9271|11.2991|12.1663|13.6029|14.3454|16.1194|16.1059|17.5622|20.3052|19.6422|21.159|21.2867|22.9609|22.5402|24.1034|22.7968|22.7132|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|
2025-05-10 01:03:42|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|
2025-05-10 01:03:46|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|
2025-05-10 01:03:49|usa_0025|IBM|total_return_price|0|9.8574|11.6496|12.291|11.8192|11.0316|10.2449|12.0372|11.9277|12.3036|11.9887|12.0003|15.0646|14.6771|14.1927|13.0302|11.6254|14.5444|15.7428|14.6044|11.1895|10.4261|12.3394|11.1769|11.8066|10.5714|10.8378|10.6975|9.3289|10.6493|11.9234|10.9161|11.7274|11.9315|10.2967|11.119|9.6691|9.1935|10.9171|9.128|5.7978|5.9178|5.8068|4.967|6.7148|6.5218|7.0298|8.382|8.878|9.9538|11.6657|11.5098|11.1581|13.614|12.1551|15.3509|18.7108|16.9907|22.3989|26.3567|26.0668|25.9321|28.7142|32.1931|46.261|44.5311|64.9805|60.8922|54.3619|59.7158|55.3333|56.9474|43.032|48.7474|57.5954|46.6046|61.5374|52.9789|36.7499|29.8282|39.7177|40.2725|42.44|45.5303|47.8591|47.5022|45.6861|44.5311|51.2989|47.6429|38.7885|42.0363|43.1771|43.4277|40.5988|43.4773|51.715|50.3278|56.4144|63.3645|58.3532|62.391|64.4905|63.8842|46.2256|53.5072|57.9668|66.7089|73.3333|72.1714|69.8433|76.2488|83.7931|93.4739|98.7745|101.1246|106.7624|121.6158|114.4753|121.9413|113.0879|126.4588|113.8341|110.8533|112.8871|116.4832|110.3322|116.2257|98.9036|99.6346|101.7397|91.4278|87.6065|97.3952|98.5494|104.0307|109.6928|115.9886|103.4617|98.6077|105.3185|106.3624|97.9194|107.1321|81.5608|102.422|101.2882|108.0702|100.7896|84.2833|92.9903|94.9099|99.6178|106.8673|118.8708|113.9562|116.3115|114.5069|125.8525|107.2379|128.6836|121.2033|125.4051|133.0006|156.7993|184.7471|168.984|217.8996|218.3752|248.66|
2025-05-10 01:03:56|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|149.94|
2025-05-10 01:04:03|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-10 01:04:09|usa_0028|ORCL|total_return_price|2||||||||||||0.0513|0.0581|0.0408|0.0531|0.0951|0.1347|0.1322|0.1075|0.1494|0.1655|0.1828|0.1704|0.2223|0.3013|0.3705|0.4742|0.4421|0.3903|0.2297|0.1557|0.1779|0.1482|0.2223|0.2667|0.3953|0.294|0.3458|0.4397|0.6471|0.825|1.0176|1.2498|1.3041|1.3535|1.687|1.6301|1.8606|2.0599|2.3785|2.6897|3.0824|2.9454|3.1343|4.3569|3.49|4.1791|5.0849|4.443|3.2843|3.151|2.6592|4.5681|7.4523|4.964|7.3272|13.5792|29.7091|28.7838|36.3862|21.2065|15.2047|12.2438|9.771|11.2274|13.3001|6.3379|7.6744|9.723|9.5709|10.4112|10.2672|9.619|10.2992|9.1228|7.9784|10.1951|10.3632|10.2431|10.3952|10.0831|9.939|11.3795|12.5318|15.2447|13.148|15.5088|16.229|16.149|15.0446|18.2776|17.5494|12.876|12.4358|15.7175|17.5978|17.8015|19.9136|18.2682|17.7193|21.9776|26.7785|27.9028|22.9287|25.6591|23.9979|21.7575|26.0691|26.5535|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|150.4|
2025-05-10 01:04:16|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0531|0.0543|0.0583|0.0675|0.1338|0.136|0.1795|0.2229|0.3435|0.3338|0.4881|0.5487|0.8093|0.7544|0.9488|0.9373|1.3259|1.1088|0.7681|1.1021|1.2213|1.4585|2.0391|2.8347|3.045|3.7948|3.7856|4.5263|5.1024|3.7856|5.8202|6.0008|6.9198|8.0376|10.5065|10.3796|18.3624|18.7739|20.4507|24.3597|36.2104|45.2219|43.0822|35.4698|24.6478|11.1791|12.6539|11.1331|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73|
2025-05-10 01:04:22|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|342.85|
2025-05-10 01:04:26|usa_0031|WMT|total_return_price|1|0.1909|0.2525|0.2417|0.2186|0.2186|0.251|0.2602|0.2806|0.2895|0.3061|0.3267|0.3984|0.5028|0.5778|0.5581|0.6037|0.7056|0.9293|0.6897|0.6844|0.6947|0.8241|0.7875|0.8483|0.9063|1.0904|1.0476|1.0773|1.2561|1.5902|1.3576|1.6767|2.0601|2.425|2.3571|2.748|2.6678|2.8556|3.1141|3.3342|2.7417|2.604|2.71|2.7259|2.6012|2.5801|2.4295|2.3693|2.4648|2.7686|2.2532|2.1274|2.4984|2.5166|2.7842|2.5007|2.9815|3.9724|3.7212|4.2314|5.3737|6.7179|7.3523|9.1731|9.8233|9.0331|12.1328|11.7268|11.8756|11.7946|9.7524|12.2233|11.1507|12.0645|11.1105|12.9042|12.104|10.6703|11.6345|10.4005|12.2755|12.2061|12.8901|11.7956|12.5285|11.6508|11.8935|11.5864|10.4541|10.9792|10.5587|10.3221|10.1176|10.0335|11.1531|10.833|10.9374|10.5364|10.4191|11.7462|13.486|13.6923|13.0884|11.0981|11.9375|11.8779|11.8951|12.8573|12.9805|12.4595|13.2616|13.8026|13.6291|13.1528|14.2559|15.5184|14.9984|19.0782|19.3333|18.1266|20.27|20.4493|20.2594|19.8277|21.2998|19.7835|20.6418|23.1276|21.3691|19.8316|15.8782|18.5623|18.8434|20.7129|20.0116|19.2107|21.7992|23.3491|25.6461|31.4773|26.2766|26.6723|30.1494|28.9687|31.2551|33.7248|36.0033|35.3104|37.6537|40.2618|43.3485|44.0526|44.0539|45.0614|47.4069|44.5365|48.9235|42.3807|45.879|46.5502|49.0477|52.1332|53.4804|54.2834|58.6868|68.1074|81.5453|97.8912|97.25|
2025-05-10 01:04:32|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|
2025-05-10 01:04:37|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|311.55|
2025-05-10 01:04:44|usa_0034|CVS|total_return_price|0|2.2885|2.5833|2.1691|1.9585|1.9796|2.0147|2.1551|2.0919|2.492|2.6956|2.3797|2.836|3.5513|4.0433|3.3236|3.1148|4.228|4.2916|4.3815|3.143|3.8824|4.1397|4.1418|4.5544|5.0948|5.5246|6.2532|5.6314|6.0273|6.7135|4.9334|5.4732|6.9518|6.4204|6.2849|5.9819|6.6747|6.2129|6.951|7.3668|6.7209|6.5668|6.2497|5.8198|5.5137|5.658|5.2532|4.5991|5.615|5.2182|5.3142|4.7887|5.7016|6.4098|7.0031|6.5916|7.3677|8.2047|9.1244|10.2976|12.1557|12.557|14.1473|17.7824|15.3559|16.5728|13.2451|12.9788|12.2267|13.0374|15.1154|19.5868|19.1335|12.6397|10.8871|9.7238|11.3009|10.0899|8.3772|8.2686|7.9157|9.3257|10.3549|12.062|11.8097|14.0939|14.1412|15.1511|17.7164|19.6019|19.5845|17.8615|20.223|20.8118|21.8014|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|
2025-05-10 01:04:50|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|
2025-05-10 01:04:57|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4765|0.4428|0.3753|0.3466|0.4668|0.9433|1.1165|1.593|1.0203|0.9644|0.6298|0.9962|0.9447|1.2891|1.3631|1.8059|1.6925|1.6335|2.0913|1.6729|1.5697|2.2192|2.0027|2.5093|1.9878|2.1058|2.2117|1.887|2.0393|4.8958|11.2968|14.8936|55.462|47.0166|18.8935|22.4361|25.881|17.8323|18.4149|14.97|15.9021|11.8525|8.6564|8.6973|11.4589|11.3526|11.3515|13.1846|17.0902|21.0311|23.1883|24.8545|27.0371|23.4052|21.1435|28.7273|27.7104|32.6165|25.8923|23.5639|24.576|27.8261|28.392|27.7552|25.9362|27.1108|29.4355|28.5923|23.9556|26.1361|30.4809|30.4426|31.4274|28.6324|22.5294|31.1179|34.258|38.0787|39.5911|34.0547|38.4539|48.0106|39.4465|44.4395|44.1793|47.9842|44.0335|48.78|54.0584|57.6829|58.2356|55.2824|55.2783|51.8678|47.1735|40.8109|38.3412|39.5953|41.8749|54|51.8006|45.9818|44.7179|42.4457|52.8606|46.1441|47.2237|61.1635|48.8492|49.5214|66.6583|67.373|78.5319|60.693|82.4635|106.9651|139.0668|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|153.61|
2025-05-10 01:05:03|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.8|
2025-05-10 01:05:10|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-10 01:05:17|usa_0039|MDT|total_return_price|1|0.3762|0.4418|0.4035|0.3718|0.2712|0.2263|0.2373|0.2636|0.2417|0.3281|0.339|0.4098|0.5687|0.6941|0.7758|0.7014|0.7946|0.9008|0.6801|0.8157|0.6875|0.7218|0.7551|0.7443|0.867|1.0171|1.0868|1.1752|1.1808|1.4948|1.5639|1.7219|2.0801|2.3869|2.9565|3.2516|2.4662|2.9702|3.6545|3.4045|2.4779|2.3085|2.8239|3.2067|2.8789|3.4185|4.0167|4.5724|5.736|6.3348|8.9339|8.8483|8.2378|7.3975|10.0144|10.6708|10.8043|13.6311|13.6069|15.99|16.4957|19.4347|20.42|25.0566|22.641|22.7044|21.8439|28.8959|32.8274|32.3075|34.3963|34.2273|28.303|30.5171|25.6389|31.3809|28.5008|25.8038|28.6557|28.7719|30.62|33.0816|29.3177|31.7132|32.7259|31.9832|33.0926|34.0441|34.2359|35.1052|36.9416|36.8791|32.7934|33.1329|32.0006|35.2086|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76|
2025-05-10 01:05:24|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|146.86|
2025-05-10 01:05:30|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:05:31|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.8124|32.1796|34.4|
2025-05-10 01:05:33|usa_0043|BMY|total_return_price|0|1.0127|1.1559|1.17|1.1948|1.3468|1.3291|1.3043|1.4811|1.626|1.7356|1.527|1.8877|2.1714|2.4857|2.0906|2.4288|2.9978|2.967|3.0334|2.5003|2.5229|2.5122|2.7526|2.8678|2.9787|3.102|3.4544|3.7036|3.5217|4.2725|3.8932|4.604|5.3771|5.4293|5.8233|6.2631|5.4613|4.7705|4.6697|4.9352|4.4384|4.3916|4.3433|4.4878|4.0811|4.3104|4.6118|4.7781|5.1907|5.6946|6.1619|7.337|7.38|7.8304|8.4588|9.6926|10.517|14.5324|14.9198|17.2194|18.9823|21.0711|19.1185|24.6285|23.8421|26.1984|25.1899|23.9538|21.645|21.9179|21.5907|28.0727|22.6445|20.0422|22.4826|20.7357|16.5534|10.5843|9.9094|9.8693|9.0081|11.7248|11.1969|12.7449|10.9239|11.1725|10.9222|11.822|12.0147|11.9202|11.4812|11.096|12.028|12.7835|12.4543|13.3041|14.1829|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|
2025-05-10 01:05:41|usa_0044|MO|total_return_price|0|0.0028|0.0026|0.003|0.0032|0.003|0.0031|0.0035|0.0036|0.0042|0.0038|0.0034|0.0042|0.0059|0.0077|0.0071|0.0081|0.0099|0.0109|0.0148|0.0111|0.0122|0.0119|0.0145|0.0161|0.0198|0.0237|0.0292|0.0306|0.0303|0.0367|0.0373|0.0442|0.0598|0.0574|0.0673|0.0774|0.0754|0.0754|0.0899|0.0847|0.0735|0.059|0.0593|0.0757|0.0727|0.0786|0.0991|0.0993|0.1197|0.1434|0.1708|0.1939|0.1965|0.2434|0.2232|0.2931|0.3076|0.3737|0.3644|0.4131|0.3954|0.3911|0.4787|0.5769|0.3982|0.4762|0.4286|0.3162|0.3213|0.4368|0.5246|0.8332|0.942|1.0568|1.0055|1.009|1.2168|1.0666|1.0055|1.1256|0.9011|1.4588|1.513|1.9878|2.0941|2.0518|2.0557|2.8156|3.1657|3.2799|3.9258|4.167|4.1457|4.5156|4.9279|5.775|6.1736|6.7872|6.9787|7.8313|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|
2025-05-10 01:05:48|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-10 01:05:56|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.24|
2025-05-10 01:06:04|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|
2025-05-10 01:06:08|usa_0048|MCD|total_return_price|0|1.2678|1.2079|1.1917|1.3001|1.2655|1.2655|1.3934|1.428|1.6389|1.8948|1.7945|2.2371|2.6658|3.0341|2.3495|2.5258|3.2882|3.2986|3.3608|2.7384|2.7073|2.8707|2.9563|2.9952|3.1974|3.6409|3.7128|4.3159|3.9816|4.4628|3.2787|3.6837|4.4067|4.1801|4.463|4.8587|5.1094|5.9073|5.7123|6.2885|6.8342|6.3633|6.7327|7.4122|7.4091|7.539|6.9018|7.6686|8.9957|10.2966|10.0838|11.9158|12.7566|12.379|12.5657|12.0545|12.5709|12.8926|12.7144|12.7677|16.0688|18.5044|16.0301|20.6536|24.3942|22.1718|23.3415|21.7786|20.1956|17.7968|16.311|18.4897|14.4383|14.7156|14.7591|14.5168|15.2188|15.6027|9.6852|8.9417|8.0408|12.267|13.09|14.0222|16.1343|14.6829|15.8293|18.4412|17.912|15.9621|19.2638|19.794|20.1697|19.7235|22.9638|26.6573|27.0903|30.5239|32.7549|36.3564|34.6534|35.1604|38.8222|39.478|34.9628|37.1381|37.1921|41.042|44.228|44.0314|50.1799|52.0998|52.0674|58.1292|60.9516|70.1579|69.0804|62.8294|65.6271|63.6616|72.5271|72.5894|71.1136|72.3162|73.684|76.3313|72.4582|72.2429|75.7793|74.5787|77.9739|94.2258|100.9989|97.4184|94.1127|100.0735|107.3447|127.6443|131.3526|145.157|132.717|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|312.37|
2025-05-10 01:06:15|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:06:16|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|
2025-05-10 01:06:21|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.23|
2025-05-10 01:06:28|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|546.29|547.55|
2025-05-10 01:06:34|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|105.02|
2025-05-10 01:06:41|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|211.75|
2025-05-10 01:06:49|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|
2025-05-10 01:06:56|usa_0056|LOW|total_return_price|1|0.4447|0.5177|0.3906|0.3906|0.3647|0.3224|0.433|0.5224|0.4965|0.4824|0.4189|0.5384|0.7316|0.5582|0.52|0.5291|0.5044|0.5258|0.3562|0.3756|0.3924|0.429|0.4711|0.4564|0.509|0.5367|0.607|0.5538|0.704|0.6113|0.3965|0.5281|0.6889|0.7154|0.5429|0.8638|0.801|1.0029|0.8097|1.1811|1.3074|1.6161|2.0061|2.6284|3.052|3.1098|3.438|3.1828|2.5039|3.2019|2.3484|2.7116|2.8248|2.8836|3.5103|2.9023|3.3345|3.3069|3.6633|4.4553|6.1675|6.7951|5.9517|10.3081|9.3292|9.334|9.7378|7.906|8.7748|7.484|8.1116|9.4965|11.2007|13.5834|12.1388|16.4077|15.0681|13.4932|14.8835|12.1988|15.6731|16.9927|21.0659|19.1537|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|
2025-05-10 01:07:03|usa_0057|USB|total_return_price|0|0.7654|0.8916|0.9632|0.9375|0.9432|0.8131|0.8965|1.1215|1.123|1.6204|1.5638|1.5865|1.8343|2.035|1.6654|1.5213|1.7895|1.7318|2.1014|1.6908|1.7983|1.8507|1.6806|1.6999|1.861|2.0224|2.236|2.0174|1.7753|2.0383|1.4919|1.5718|2.0517|1.9437|2.1917|2.393|2.6909|3.0859|3.0487|3.4956|3.6782|3.5204|3.5334|3.4479|3.611|3.7625|4.0885|3.6274|4.1941|4.3496|5.1241|5.3017|6.3915|6.2388|7.2153|7.3843|7.9244|9.2955|10.5422|12.2501|13.6849|14.3479|11.76|11.7829|11.352|11.3764|10.1461|8.0754|7.492|6.6594|7.9475|10.2675|10.3997|10.3032|10.1175|9.6367|10.4834|10.9406|8.8008|10.1444|9.1672|11.934|11.7861|14.7526|14.0131|14.0777|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|
2025-05-10 01:07:11|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.73|
2025-05-10 01:07:17|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|98.09|
2025-05-10 01:07:22|usa_0060|AXP|total_return_price|0|2.3549|2.7142|2.0998|1.8578|1.8009|1.6372|1.9646|2.1426|2.3561|2.7049|2.3632|3.044|3.9742|3.6391|3.3013|3.3501|4.4287|4.1068|4.3017|2.7613|2.9745|3.3903|3.4832|3.3756|4.0095|4.2867|4.6573|4.5706|3.3748|4.1175|2.8286|2.8426|3.9797|3.1748|3.6613|2.9757|3.3675|3.4711|3.3148|3.7694|4.2142|5.0104|5.6322|4.8922|4.4439|4.7543|5.6646|5.5969|6.6175|6.738|8.5446|8.015|9.6243|8.7432|9.1134|11.2442|11.9159|14.9644|16.4198|18.0086|18.5508|22.9601|15.7376|20.8056|24.0206|27.0394|27.5771|34.1176|30.6167|32.209|37.6042|34.0569|25.6478|24.1534|18.1321|22.3393|25.7037|22.8443|19.6596|22.4088|21.0649|26.5761|28.7204|30.8918|33.2838|33.0554|33.1071|36.3604|33.3077|34.6015|37.3382|38.3065|39.2074|39.797|42.0532|45.6173|42.5118|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|
2025-05-10 01:07:29|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:07:31|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|825.91|
2025-05-10 01:07:37|usa_0063|ABT|total_return_price|0|0.3021|0.3382|0.3399|0.318|0.289|0.3065|0.2925|0.2934|0.3724|0.4031|0.3987|0.4804|0.6124|0.7712|0.606|0.6665|0.8877|0.9262|0.883|0.7284|0.7152|0.6948|0.755|0.763|0.8791|0.9433|1.0491|1.131|1.1048|1.4123|1.3451|1.5629|1.6845|1.8345|1.9283|2.4884|2.2206|2.187|2.098|2.2806|1.9536|1.9714|2.1342|2.3396|2.127|2.3506|2.5757|2.7121|3.0075|3.445|3.666|3.6177|3.5774|3.8638|4.4255|4.605|5.1395|6.1366|5.9602|6.1629|7.1348|7.806|8.3525|9.4884|9.1235|8.7539|7.2681|7.2427|7.138|8.9769|9.7625|10.0197|9.8477|10.1065|11.0106|11.9339|11.3459|8.1917|8.9127|8.9286|8.4955|10.0069|9.8409|10.9042|9.7244|9.7669|10.283|11.4681|11.5887|12.3243|10.7807|10.1573|11.0856|11.5446|13.0275|13.2355|15.3411|14.8922|15.0971|16.0012|15.888|15.4665|17.0263|16.0108|14.5187|14.5827|15.6111|17.3145|17.1429|15.4816|17.6127|16.4229|17.1288|18.7278|18.5349|20.7578|23.0196|24.6318|26.6077|25.794|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|
2025-05-10 01:07:45|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03|58.29|
2025-05-10 01:07:52|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|109.99|
2025-05-10 01:07:57|usa_0067|COST|total_return_price|2|2.5722|2.6675|2.4865|2.0863|2.3817|3.2391|3.0676|4.3442|4.5347|4.3442|4.8777|5.6398|8.1929|5.5636|5.4874|6.7449|6.5925|7.6213|4.1155|6.0971|5.5255|5.6207|5.9828|5.6398|7.0148|7.0148|7.3695|6.0296|6.0493|5.2414|6.0296|6.5222|8.7488|10.0099|8.7882|8.5123|5.3202|4.8473|6.1478|5.2808|4.6109|5.9901|6.4064|6.6995|4.4384|5.255|5.1506|4.5644|4.7315|5.6527|5.6946|5.7783|6.6995|6.6576|7.7882|8.5837|11.3054|12.08|14.8436|16.3719|19.3867|15.7648|21.0197|26.9027|24.2857|25.0394|30.713|33.2463|21.3965|23.0714|21.8571|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1008.11|
2025-05-10 01:08:04|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|
2025-05-10 01:08:08|usa_0070|CL|total_return_price|0|0.5725|0.5852|0.5947|0.5441|0.5725|0.582|0.5978|0.6295|0.6295|0.6738|0.6769|0.8288|0.9529|1.0969|0.9535|1.0736|1.2272|1.2533|1.3759|1.0649|1.1735|1.2086|1.2508|1.3237|1.3591|1.4766|1.7351|1.8419|1.7387|2.014|1.7634|2.201|2.2938|2.2213|2.6245|2.9931|3.041|3.2045|3.5818|3.4914|4.1641|3.688|3.3547|4.0011|3.7348|3.3933|3.7959|4.1759|4.3793|4.8814|4.4788|4.7543|5.3053|5.8089|5.9891|6.3926|6.9376|9.1163|9.7916|10.3656|12.2651|12.498|9.7568|13.2706|13.1925|14.1993|13.1981|18.8026|16.3496|17.4127|13.7649|18.8849|16.2112|17.357|17.1959|17.1007|16.9769|14.9165|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9624|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|
2025-05-10 01:08:15|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|
2025-05-10 01:08:20|usa_0072|TXN|total_return_price|0|1.7714|1.2846|1.2238|1.4951|1.489|1.3888|1.3412|1.2886|1.1995|1.0315|0.9869|1.1433|1.2826|1.2995|1.2055|1.3031|2.0519|2.0257|2.4934|1.8657|1.5658|1.639|1.4009|1.3945|1.3542|1.3428|1.3274|1.2432|1.2623|1.3863|0.9905|1.3445|1.4173|1.1883|1.0158|1.1133|1.1875|1.2852|1.5935|1.7196|2.155|2.592|2.8072|2.3681|2.8879|2.9818|2.56|2.8288|3.3527|5.0833|6.0658|3.9319|3.8841|3.8206|4.2497|4.9277|5.8005|6.5249|10.5019|7.0081|8.4292|9.0941|8.2384|13.3819|15.5365|22.7155|25.7857|30.3872|50.207|43.1198|29.6326|29.7647|19.4741|19.813|15.7219|17.6348|20.8625|14.9479|9.3245|9.4889|10.3625|11.154|14.4656|18.6538|18.5652|15.3767|13.5451|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|
2025-05-10 01:08:27|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|10.03|
2025-05-10 01:08:33|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|
2025-05-10 01:08:41|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|307.94|
2025-05-10 01:08:46|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|
2025-05-10 01:08:51|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57|
2025-05-10 01:08:59|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|34.36|
2025-05-10 01:09:03|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|46.68|
2025-05-10 01:09:07|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|
2025-05-10 01:09:11|usa_0083|MS|total_return_price|0.65294924554184||||||||||||0.9205|0.9674|0.8536|1.0196|0.9522|0.9572|1.0147|0.7457|0.8791|0.9836|1.1635|1.2116|1.3948|1.3348|1.6786|1.5742|1.5007|1.5731|1.5535|1.2864|2.2621|2.2599|2.5993|3.1187|3.2354|2.8768|3.2857|3.0176|4.1738|4.2146|4.0655|4.5024|3.599|4.1505|4.4435|4.2938|4.5669|4.7489|5.6821|5.6202|6.5239|6.2103|5.8229|6.7739|8.0906|8.8733|12.2612|11.4911|17.1643|18.632|20.6191|15.4744|23.8759|23.7569|21.6776|26.5784|40.0875|37.229|44.3883|39.1707|26.1813|30.901|29.5679|24.3235|28.632|23.9577|20.394|19.8247|19.6604|23.0922|24.6243|28.6278|30.0523|27.0968|26.1652|27.2646|30.7321|28.4155|28.8229|29.7443|34.5314|35.525|36.9283|42.6274|44.1037|47.8871|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|
2025-05-10 01:09:18|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.4829|8.6977|8.0937|6.3107|8.1251|10.1473|10.5411|9.6351|10.8721|10.9035|10.6619|11.5076|13.6506|15.4626|15.9458|15.3418|16.4894|15.523|15.7936|16.8204|17.5452|12.776|15.343|16.4105|19.4045|18.7348|20.8404|22.465|22.9063|21.124|26.1722|27.0321|25.0784|28.7437|27.15|25.964|21.9176|19.6426|19.4849|17.2002|11.6401|10.942|13.3424|17.7802|18.3908|19.3685|20.1872|23.9037|25.5607|31.5971|38.2054|35.6134|31.8708|26.3104|26.3887|25.6609|28.7178|25.6195|29.3677|31.5842|31.5866|34.8668|37.1848|35.1295|36.8029|43.6299|41.8348|50.3673|54.0959|57.2015|55.696|64.4188|62.7378|59.4223|59.2705|66.1244|51.094|42.2905|49.7561|48.5369|47.2183|52.5771|47.4428|45.7914|45.4063|52.7124|53.6032|48.5805|54.8074|61.5661|60.3832|65.4639|65.5037|69.4205|78.8532|93.6051|110.1209|121.9294|121.0478|138.699|147.299|156.3915|144.3777|162.1898|171.1388|175.886|198.4193|192.9665|202.5797|218.3876|228.0198|256.3764|266.9312|282.5434|248.5576|292.8907|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|446.71|
2025-05-10 01:09:23|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|121.97|
2025-05-10 01:09:31|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|
2025-05-10 01:09:39|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438|96.7|
2025-05-10 01:09:45|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6096|2.0321|1.8854|1.92|2.1674|1.7251|1.6386|1.4693|1.9542|1.5995|1.7482|2.1026|2.7468|2.4305|3.3272|3.3842|4.4079|3.2473|3.5645|3.8408|3.4071|3.14|4.1309|3.6532|3.6586|4.0427|4.4485|4.7066|4.2042|4.2725|3.515|3.0755|3.7814|3.6057|3.8989|3.4558|2.9912|2.9541|2.852|3.4801|3.6575|3.027|3.6584|5.799|6.7369|9.4851|7.1563|6.1761|5.0321|6.8108|7.0715|6.9285|6.2829|6.9826|6.9268|7.3336|7.3256|8.1127|8.0723|10.5049|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|
2025-05-10 01:09:51|usa_0091|DHR|total_return_price|0|0.0533|0.0765|0.0789|0.0835|0.1183|0.1229|0.1183|0.1298|0.1414|0.1484|0.1577|0.1461|0.1948|0.2296|0.1971|0.2296|0.4336|0.4382|0.5889|0.3153|0.4313|0.6817|0.5936|0.524|0.6028|0.6307|0.6121|0.5657|0.5565|0.7373|0.575|0.5936|0.7234|0.7976|0.7466|0.7512|0.8718|0.844|0.8161|0.9645|1.0404|1.2047|1.2855|1.4223|1.3867|1.5611|1.6655|1.9583|2.1479|2.2906|2.4619|2.389|2.7862|3.278|3.1208|3.5199|3.1451|3.8421|4.3881|4.779|5.6379|5.5603|4.5493|8.2398|7.9304|8.8253|8.0031|7.3326|7.7544|7.5108|7.5725|10.4122|8.3127|8.536|7.196|9.2033|10.8422|10.1339|8.6889|10.0471|10.0618|10.4178|11.3128|14.0587|14.3129|15.9082|15.7354|17.6232|16.4021|16.08|16.5471|17.1558|19.5546|19.8009|21.1494|22.3196|22.0237|23.2861|25.5235|27.0894|23.4874|23.8931|21.4647|17.5233|16.797|19.1411|20.8847|23.3476|24.829|23.0846|25.2733|29.3744|32.3387|33.0364|26.1693|29.3745|34.9932|32.5678|34.5111|35.0048|38.9423|39.6865|43.4843|48.4509|47.1645|49.6033|47.9629|54.1976|53.8113|54.3761|54.2657|59.2768|60.6928|64.7781|66.4563|66.1083|72.7731|71.9373|73.2576|79.4039|83.914|84.7297|93.4537|88.8494|113.9184|123.4919|124.9631|132.9596|120.093|153.6105|187.2417|193.3414|196.1119|234.0281|265.6994|287.3533|256.4436|221.8942|226.3089|232.8092|221.3455|211.0456|218.1684|229.9957|248.5389|248.9353|277.2725|229.2004|205|
2025-05-10 01:09:57|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.6851|48.5999|58.9162|83.2161|25.0514|32.9826|38.1857|36.7562|41.3549|41.8613|38.9044|38.7002|45.6431|52.2755|63.3024|83.2651|88.5254|47.1705|66.5696|74.8439|64.5766|53.9543|26.3619|23.7938|18.5103|17.3301|17.3454|25.3746|29.8544|22.2926|30.9893|31.5966|31.3208|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.3131|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|672.99|
2025-05-10 01:10:03|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|217.735|
2025-05-10 01:10:11|usa_0094|CAT|total_return_price|0|0.7394|0.8196|0.7567|0.8196|0.889|0.6505|0.6071|0.5377|0.5573|0.5746|0.6136|0.7285|0.9185|0.8727|0.668|0.7124|0.8618|0.9607|1.3254|1.1235|1.1374|1.243|1.0611|1.1817|1.0705|1.0981|1.1666|1.1183|1.1935|1.0379|0.8429|0.9519|0.9825|1.0264|0.9393|0.9359|1.0743|1.162|1.1333|1.1726|1.2998|1.654|1.752|1.9811|2.5098|2.2395|2.4377|2.4963|2.5355|2.9615|2.6467|2.7716|3.2499|3.2717|3.6848|3.7185|4.0069|5.4251|5.4861|4.9809|5.7093|5.5313|4.7161|4.9301|4.9874|6.5782|6.0755|5.2801|4.4807|3.9115|3.9726|5.696|5.4249|6.2051|5.6278|6.6631|7.3548|6.4132|4.9566|6.2005|6.773|7.7654|9.7202|11.8337|11.3712|11.5289|11.7979|14.4464|13.6667|14.3791|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|
2025-05-10 01:10:20|usa_0095|PNC|total_return_price|0|2.1506|2.491|2.7154|2.6535|2.3441|2.3208|2.6535|2.8624|3.0403|3.7597|3.2801|4.3735|5.541|5.667|5.6304|5.3277|5.9551|6.3721|6.1106|4.9898|5.2598|6.0697|5.9816|5.5635|5.805|6.2314|6.8818|6.1096|5.8946|4.5261|3.4311|3.4152|5.3332|5.8162|6.661|7.8058|8.3117|9.1439|8.6568|9.8529|11.6563|11.5385|10.9304|10.4172|9.6681|10.6052|9.6085|7.9533|9.3243|10.2298|10.9659|12.842|12.3943|12.1328|13.7698|15.6947|16.8494|17.6951|20.9293|24.6534|26.0905|23.5769|19.8479|24.1098|24.9461|26.0602|23.9972|20.4387|20.926|21.9792|30.7482|34.8278|32.518|31.8068|27.8911|27.6236|30.4663|26.1125|21.2695|21.4024|21.8801|25.4801|25.0792|29.1414|29.7843|28.789|29.6223|31.7456|28.7073|30.6692|32.971|35.4543|38.8983|40.8865|42.5399|43.8225|42.9116|43.0512|41.3224|40.1895|40.5561|35.6733|47.2023|31.2604|18.958|25.1991|31.6362|34.4461|39.0238|36.9898|34.0398|39.8921|41.4506|39.4472|32.0835|38.6595|43.4782|41.461|43.0967|40.072|46.0013|50.7743|50.7463|54.679|61.6628|63.4864|61.3493|65.7799|67.6058|69.7337|65.3776|70.2552|62.7086|60.7244|67.6687|88.3893|91.2818|95.2405|103.401|111.3294|117.2711|105.2739|106.8572|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|
2025-05-10 01:10:28|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|
2025-05-10 01:10:33|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139|128.68|
2025-05-10 01:10:40|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|946.48|
2025-05-10 01:10:45|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|
2025-05-10 01:10:52|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|179.3|
2025-05-10 01:11:02|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.89|
2025-05-10 01:11:11|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:13|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|125.49|
2025-05-10 01:11:16|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:18|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|
2025-05-10 01:11:26|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7|
2025-05-10 01:11:32|usa_0109|GD|total_return_price|0|1.0244|1.279|1.2701|1.3767|1.0807|1.2435|1.4211|1.6462|1.729|1.7616|1.6491|1.6284|2.0242|1.8291|1.7147|1.6355|1.7434|1.6274|1.7032|1.2009|1.315|1.3235|1.2696|1.2846|1.3825|1.494|1.4996|1.1648|0.981|0.845|0.6306|0.6838|0.9227|1.1656|1.3013|1.5197|1.8421|2.0647|2.4625|3.016|4.392|4.9315|5.866|5.9106|5.4738|5.294|5.7158|5.7288|6.2398|5.9378|7.4037|8.0351|8.0002|8.5382|9.5481|9.8661|9.4847|10.5865|12.4341|12.3674|12.3544|13.3869|14.536|17.1382|18.7357|20.1571|18.3376|15.5533|14.733|15.5512|18.7868|23.4265|18.915|23.5587|26.8415|24.2817|28.749|32.6465|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|
2025-05-10 01:11:38|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.07|
2025-05-10 01:11:48|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:50|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|142.22|
2025-05-10 01:11:58|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|
2025-05-10 01:12:03|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|109.64|
2025-05-10 01:12:10|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|91.95|
2025-05-10 01:12:18|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|67.69|72.21|
2025-05-10 01:12:26|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.37|
2025-05-10 01:12:34|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|76.5|
2025-05-10 01:12:39|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.23|
2025-05-10 01:12:48|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|383.22|
2025-05-10 06:55:29|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|222.13|
2025-05-10 06:55:37|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|118.93|
2025-05-10 06:55:45|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|375.39|
2025-05-10 06:55:52|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|165.84|
2025-05-10 06:56:00|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-10 06:56:06|usa_0005|WFC|total_return_price|0|0.3732|0.4647|0.4783|0.4437|0.4128|0.3312|0.3596|0.304|0.3485|0.3596|0.3189|0.4128|0.4942|0.5106|0.4987|0.5049|0.5552|0.6046|0.6703|0.5384|0.6215|0.7071|0.7614|0.7324|0.8467|0.9801|1.0797|1.0662|0.9452|1.0531|0.7282|1.0301|1.292|1.3911|1.7077|1.8744|1.8817|1.9788|2.046|2.2782|2.6519|2.9299|2.9754|2.6423|2.6069|2.8732|2.7414|2.6111|2.8592|4.0877|4.2377|4.9594|6.0299|5.5512|6.0694|6.3283|6.6985|6.3884|6.555|8.1365|7.9812|8.9298|8.6386|9.7684|8.6229|10.5617|9.84|10.0842|10.2647|9.7681|11.6422|14.1867|12.6613|11.9438|11.465|11.3151|12.9318|13.1786|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9361|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|
2025-05-10 06:56:13|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|200.15|
2025-05-10 06:56:20|usa_0007|JPM|total_return_price|0|2.5255|2.4911|2.1714|2.3094|2.3816|1.8895|2.4013|2.7162|2.9524|3.2476|2.6375|3.6238|4.4206|4.1995|3.6049|3.5612|3.7414|3.6469|3.369|1.9434|1.9972|2.9246|3.1213|3.0869|3.6773|3.7205|4.3171|3.2228|2.5856|2.8899|1.8105|1.2798|2.0981|2.608|3.1256|2.657|4.132|4.7222|4.189|4.9981|5.2672|5.3748|5.9611|5.3656|4.9151|5.2534|4.8358|5.0172|5.3405|6.6844|8.7041|8.4701|10.2514|10.349|11.8339|13.293|14.0503|14.6223|17.8907|16.6885|20.6729|23.2677|13.354|22.1818|25.5527|27.2996|23.9018|24.7723|27.9589|22.2724|22.489|22.2763|22.1738|22.2072|17.1311|18.4136|18.2296|17.5136|9.9124|12.747|12.774|18.6769|18.9473|20.4686|23.596|21.9842|22.7279|22.5057|20.1363|20.7614|20.1382|23.794|25.1761|25.6013|28.8583|29.8946|30.1564|30.4138|28.987|27.8385|27.6326|22.2538|30.6294|20.8393|17.782|22.8602|29.4108|28.0016|30.1075|24.6585|25.6702|28.6478|31.1688|27.8301|20.6007|22.9417|31.9535|24.9928|28.5515|31.2415|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|
2025-05-10 06:56:27|usa_0008|PG|total_return_price|0|1.3867|1.2583|1.2697|1.2982|1.1014|1.1955|1.2754|1.3011|1.2668|1.284|1.2868|1.5921|1.6971|1.8639|1.5901|1.8094|2.1973|2.3588|2.4486|2.0865|1.9191|1.9271|2.0082|2.2029|2.3639|2.7939|3.1151|3.6749|3.5671|4.6166|3.8811|4.6444|4.5928|4.1988|4.635|5.1577|5.6486|5.1097|5.5148|6.0222|5.632|5.9056|5.4281|6.5523|6.1839|6.2054|6.977|7.2961|7.8407|8.5088|9.1689|9.9337|10.1896|10.9479|11.8423|13.1336|14.0603|17.3723|17.0455|19.768|20.9643|22.6956|17.7378|22.9132|24.658|22.5386|23.7599|27.8591|14.3428|14.6666|17.2701|20.3164|16.2946|16.7101|19.1701|20.9543|23.9724|24.1612|24.306|23.477|24.4431|24.5909|25.7265|27.8155|29.3432|30.6721|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|
2025-05-10 06:56:34|usa_0009|PFE|total_return_price|0|0.4046|0.468|0.4246|0.3819|0.3632|0.3498|0.3752|0.4513|0.458|0.5288|0.5061|0.5408|0.6482|0.7765|0.634|0.6716|0.8026|0.804|0.7784|0.5289|0.6317|0.5978|0.6363|0.6852|0.6864|0.6911|0.8348|0.8525|0.7505|0.8022|0.8912|1.0277|1.3711|1.4311|1.6887|2.1894|1.8212|1.9233|1.9793|1.9296|1.6685|1.8074|1.6171|1.8884|1.4898|1.7561|1.9385|2.1812|2.4374|2.6351|3.0699|3.6402|3.904|4.1639|4.637|4.8821|4.9679|7.0825|7.1414|8.8877|11.9114|13.0101|12.7052|15.0715|16.7021|13.2381|13.0368|11.7959|13.3316|17.538|16.4558|16.8823|15.0678|14.7765|14.687|14.7851|14.7936|13.4178|10.8898|11.5185|11.8011|12.9953|11.6166|13.577|13.5332|13.2957|11.9247|10.5455|10.3839|10.9813|10.0174|9.4405|10.1907|9.694|11.8283|10.9035|10.7568|11.0121|10.6551|10.0421|9.3849|7.9653|8.5541|8.369|6.5826|7.3363|8.1803|9.0818|8.6479|7.2707|8.8574|9.1314|10.7092|10.9732|9.5287|11.7869|12.4696|12.7977|13.9619|14.2245|16.5199|16.1745|16.7302|17.9856|19.0266|17.7467|17.8457|18.9712|21.3855|20.791|19.6372|20.3532|18.887|22.6485|21.9778|21.2979|22.6737|22.4903|24.1497|24.7379|24.4765|25.2793|30.9834|30.9382|30.3795|31.2778|26.1984|28.8597|24.3018|24.6027|27.8973|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|
2025-05-10 06:56:40|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|167.29|
2025-05-10 06:56:48|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|
2025-05-10 06:56:55|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|
2025-05-10 06:57:03|usa_0013|T|total_return_price|0||||||0.3118|0.3317|0.3631|0.3837|0.4312|0.4004|0.4389|0.488|0.5886|0.5817|0.628|0.6677|0.6782|0.7808|0.6225|0.6714|0.751|0.7814|0.7976|0.9049|1.0485|1.1891|1.3558|1.2157|1.1778|1.1648|1.2662|1.2905|1.2512|1.3298|1.5641|1.412|1.5234|1.7375|1.9041|2.0369|2.0469|2.3005|2.2459|2.2117|2.4142|2.3874|2.2969|2.4206|2.7813|3.2504|3.4174|3.1707|3.0018|2.9677|3.2362|3.3468|3.9445|3.9544|4.7582|5.6796|5.2767|5.8998|7.1766|6.3524|7.8582|7.0052|6.688|5.8209|6.1245|6.9937|6.7395|6.3418|5.7362|6.8031|5.6976|5.4927|4.5179|3.0113|4.1318|3.0939|4.0215|3.5708|4.2785|4.0898|4.1086|4.4734|4.5111|4.2178|4.3045|4.4228|4.6008|5.1712|5.4219|6.4313|7.1578|8.0055|8.528|8.7955|8.7374|8.1564|7.2735|6.1271|6.3859|5.757|5.7931|6.4431|6.8229|6.4154|6.1355|7.4233|7.7731|8.2554|8.6314|7.981|8.6361|9.0932|10.5785|11.3689|10.3227|11.4277|11.2016|10.8828|11.5159|11.6903|11.9929|12.158|11.7922|11.6786|12.9484|12.0871|13.0092|15.0862|16.9168|16.1356|17.1722|17.0359|15.7154|16.5979|16.7503|15.6295|14.3442|15.3113|13.271|14.9043|16.2654|18.7369|19.7062|14.9608|15.8788|15.3219|15.8351|17.0595|16.5894|15.9489|14.9019|14.7022|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|
2025-05-10 06:57:10|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|
2025-05-10 06:57:18|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|41.73|
2025-05-10 06:57:25|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|
2025-05-10 06:57:32|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 06:57:34|usa_0018|C|total_return_price|0|||||||||||||||9.0153|8.2715|10.0994|10.5162|12.905|9.0712|10.5022|11.1957|9.5427|8.9059|8.8807|9.1687|11.5172|11.7923|11.3956|14.1605|8.5333|9.573|12.8177|11.7015|15.0312|16.7308|17.1541|16.4406|18.8343|20.9234|30.0576|34.4158|41.7658|34.1007|31.0134|28.4779|29.1583|28.8322|34.5855|46.8657|57.4965|54.8338|65.4514|67.9166|74.6078|113.3501|119.3957|133.2719|148.3313|140.2965|157.9632|166.3774|103.7994|138.7769|179.676|200.9867|186.7269|236.4411|253.1088|257.7675|309.2857|292.9164|258.6716|304.7161|234.2944|293.0593|288.4577|226.6497|174.3593|207.9472|204.7261|255.6503|273.9575|294.3621|316.0937|287.3325|274.4882|302.5002|284.679|295.6152|293.9892|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|
2025-05-10 06:57:40|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382|360.49|
2025-05-10 06:57:48|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|
2025-05-10 06:57:55|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|
2025-05-10 06:58:02|usa_0022|CMCSA|total_return_price|0|0.1915|0.2405|0.2099|0.2283|0.1792|0.2206|0.259|0.2928|0.3694|0.4478|0.4095|0.4892|0.5635|0.6102|0.5571|0.5637|0.7195|0.7738|0.811|0.8114|0.825|0.8231|0.7867|0.8309|1.0486|1.1796|1.3543|1.25|0.9996|1.0103|0.7029|0.986|1.1942|1.083|1.2075|1.266|1.0881|1.3264|1.2145|1.4726|1.7785|1.6757|2.3725|2.7744|2.0762|2.0646|1.7516|1.7682|1.7925|2.098|2.2953|2.0381|2.0112|2.1298|1.7873|2.0488|1.906|2.4402|2.9865|3.718|4.0486|4.6395|5.442|6.704|7.1806|8.3628|8.4358|11.1796|9.6034|9.0779|9.5012|9.6471|9.618|10.0295|8.3015|8.4066|7.8111|5.6511|4.9809|5.504|6.6762|7.0475|7.197|7.657|6.7159|6.5618|6.5945|7.7714|7.8882|7.1619|6.8607|6.0527|6.1088|7.6453|8.6168|9.8847|9.0896|9.8497|8.4696|6.396|6.7967|6.6667|6.9222|5.9727|4.8431|5.1583|6.051|6.0707|6.8182|6.3213|6.6149|8.081|9.1318|9.4027|7.7973|8.9271|11.2991|12.1663|13.6029|14.3454|16.1194|16.1059|17.5622|20.3052|19.6422|21.159|21.2867|22.9609|22.5402|24.1034|22.7968|22.7132|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|
2025-05-10 06:58:10|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|
2025-05-10 06:58:14|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|
2025-05-10 06:58:18|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|
2025-05-10 06:58:25|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|149.94|
2025-05-10 06:58:33|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-10 06:58:38|usa_0028|ORCL|total_return_price|2||||||||||||0.0513|0.0581|0.0408|0.0531|0.0951|0.1347|0.1322|0.1075|0.1494|0.1655|0.1828|0.1704|0.2223|0.3013|0.3705|0.4742|0.4421|0.3903|0.2297|0.1557|0.1779|0.1482|0.2223|0.2667|0.3953|0.294|0.3458|0.4397|0.6471|0.825|1.0176|1.2498|1.3041|1.3535|1.687|1.6301|1.8606|2.0599|2.3785|2.6897|3.0824|2.9454|3.1343|4.3569|3.49|4.1791|5.0849|4.443|3.2843|3.151|2.6592|4.5681|7.4523|4.964|7.3272|13.5792|29.7091|28.7838|36.3862|21.2065|15.2047|12.2438|9.771|11.2274|13.3001|6.3379|7.6744|9.723|9.5709|10.4112|10.2672|9.619|10.2992|9.1228|7.9784|10.1951|10.3632|10.2431|10.3952|10.0831|9.939|11.3795|12.5318|15.2447|13.148|15.5088|16.229|16.149|15.0446|18.2776|17.5494|12.876|12.4358|15.7175|17.5978|17.8015|19.9136|18.2682|17.7193|21.9776|26.7785|27.9028|22.9287|25.6591|23.9979|21.7575|26.0691|26.5535|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|150.34|
2025-05-10 06:58:44|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0531|0.0543|0.0583|0.0675|0.1338|0.136|0.1795|0.2229|0.3435|0.3338|0.4881|0.5487|0.8093|0.7544|0.9488|0.9373|1.3259|1.1088|0.7681|1.1021|1.2213|1.4585|2.0391|2.8347|3.045|3.7948|3.7856|4.5263|5.1024|3.7856|5.8202|6.0008|6.9198|8.0376|10.5065|10.3796|18.3624|18.7739|20.4507|24.3597|36.2104|45.2219|43.0822|35.4698|24.6478|11.1791|12.6539|11.1331|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73|
2025-05-10 06:58:49|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|342.85|
2025-05-10 06:58:54|usa_0031|WMT|total_return_price|1|0.1905|0.2519|0.2411|0.2181|0.2181|0.2504|0.2596|0.2799|0.2888|0.3054|0.3259|0.3974|0.5016|0.5764|0.5568|0.6023|0.7039|0.927|0.688|0.6827|0.693|0.8221|0.7856|0.8463|0.9041|1.0877|1.0451|1.0747|1.2531|1.5864|1.3543|1.6726|2.0552|2.4192|2.3514|2.7414|2.6613|2.8487|3.1065|3.3262|2.7351|2.5977|2.7035|2.7193|2.595|2.5739|2.4237|2.3636|2.4588|2.7619|2.2478|2.1222|2.4924|2.5105|2.7775|2.4947|2.9743|3.9628|3.7122|4.2212|5.3607|6.7017|7.3345|9.1509|9.7996|9.0113|12.1035|11.6985|11.847|11.7662|9.7289|12.1938|11.1238|12.0354|11.0837|12.8731|12.0748|10.6445|11.6064|10.3754|12.2459|12.1766|12.859|11.7671|12.4982|11.6227|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|
2025-05-10 06:59:01|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|
2025-05-10 06:59:06|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|311.55|
2025-05-10 06:59:13|usa_0034|CVS|total_return_price|0|2.2885|2.5833|2.1691|1.9585|1.9796|2.0147|2.1551|2.0919|2.492|2.6956|2.3797|2.836|3.5513|4.0433|3.3236|3.1148|4.228|4.2916|4.3815|3.143|3.8824|4.1397|4.1418|4.5544|5.0948|5.5246|6.2532|5.6314|6.0273|6.7135|4.9334|5.4732|6.9518|6.4204|6.2849|5.9819|6.6747|6.2129|6.951|7.3668|6.7209|6.5668|6.2497|5.8198|5.5137|5.658|5.2532|4.5991|5.615|5.2182|5.3142|4.7887|5.7016|6.4098|7.0031|6.5916|7.3677|8.2047|9.1244|10.2976|12.1557|12.557|14.1473|17.7824|15.3559|16.5728|13.2451|12.9788|12.2267|13.0374|15.1154|19.5868|19.1335|12.6397|10.8871|9.7238|11.3009|10.0899|8.3772|8.2686|7.9157|9.3257|10.3549|12.062|11.8097|14.0939|14.1412|15.1511|17.7164|19.6019|19.5845|17.8615|20.223|20.8118|21.8014|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|
2025-05-10 06:59:21|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|
2025-05-10 06:59:28|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4765|0.4428|0.3753|0.3466|0.4668|0.9433|1.1165|1.593|1.0203|0.9644|0.6298|0.9962|0.9447|1.2891|1.3631|1.8059|1.6925|1.6335|2.0913|1.6729|1.5697|2.2192|2.0027|2.5093|1.9878|2.1058|2.2117|1.887|2.0393|4.8958|11.2968|14.8936|55.462|47.0166|18.8935|22.4361|25.881|17.8323|18.4149|14.97|15.9021|11.8525|8.6564|8.6973|11.4589|11.3526|11.3515|13.1846|17.0902|21.0311|23.1883|24.8545|27.0371|23.4052|21.1435|28.7273|27.7104|32.6165|25.8923|23.5639|24.576|27.8261|28.392|27.7552|25.9362|27.1108|29.4355|28.5923|23.9556|26.1361|30.4809|30.4426|31.4274|28.6324|22.5294|31.1179|34.258|38.0787|39.5911|34.0547|38.4539|48.0106|39.4465|44.4395|44.1793|47.9842|44.0335|48.78|54.0584|57.6829|58.2356|55.2824|55.2783|51.8678|47.1735|40.8109|38.3412|39.5953|41.8749|54|51.8006|45.9818|44.7179|42.4457|52.8606|46.1441|47.2237|61.1635|48.8492|49.5214|66.6583|67.373|78.5319|60.693|82.4635|106.9651|139.0668|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|153.61|
2025-05-10 06:59:34|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.8|
2025-05-10 06:59:42|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-10 06:59:50|usa_0039|MDT|total_return_price|1|0.3762|0.4418|0.4035|0.3718|0.2712|0.2263|0.2373|0.2636|0.2417|0.3281|0.339|0.4098|0.5687|0.6941|0.7758|0.7014|0.7946|0.9008|0.6801|0.8157|0.6875|0.7218|0.7551|0.7443|0.867|1.0171|1.0868|1.1752|1.1808|1.4948|1.5639|1.7219|2.0801|2.3869|2.9565|3.2516|2.4662|2.9702|3.6545|3.4045|2.4779|2.3085|2.8239|3.2067|2.8789|3.4185|4.0167|4.5724|5.736|6.3348|8.9339|8.8483|8.2378|7.3975|10.0144|10.6708|10.8043|13.6311|13.6069|15.99|16.4957|19.4347|20.42|25.0566|22.641|22.7044|21.8439|28.8959|32.8274|32.3075|34.3963|34.2273|28.303|30.5171|25.6389|31.3809|28.5008|25.8038|28.6557|28.7719|30.62|33.0816|29.3177|31.7132|32.7259|31.9832|33.0926|34.0441|34.2359|35.1052|36.9416|36.8791|32.7934|33.1329|32.0006|35.2086|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76|
2025-05-10 06:59:57|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|146.86|
2025-05-10 07:00:07|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:00:09|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.8124|32.1796|34.4|
2025-05-10 07:00:11|usa_0043|BMY|total_return_price|0|1.0127|1.1559|1.17|1.1948|1.3468|1.3291|1.3043|1.4811|1.626|1.7356|1.527|1.8877|2.1714|2.4857|2.0906|2.4288|2.9978|2.967|3.0334|2.5003|2.5229|2.5122|2.7526|2.8678|2.9787|3.102|3.4544|3.7036|3.5217|4.2725|3.8932|4.604|5.3771|5.4293|5.8233|6.2631|5.4613|4.7705|4.6697|4.9352|4.4384|4.3916|4.3433|4.4878|4.0811|4.3104|4.6118|4.7781|5.1907|5.6946|6.1619|7.337|7.38|7.8304|8.4588|9.6926|10.517|14.5324|14.9198|17.2194|18.9823|21.0711|19.1185|24.6285|23.8421|26.1984|25.1899|23.9538|21.645|21.9179|21.5907|28.0727|22.6445|20.0422|22.4826|20.7357|16.5534|10.5843|9.9094|9.8693|9.0081|11.7248|11.1969|12.7449|10.9239|11.1725|10.9222|11.822|12.0147|11.9202|11.4812|11.096|12.028|12.7835|12.4543|13.3041|14.1829|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|
2025-05-10 07:00:19|usa_0044|MO|total_return_price|0|0.0028|0.0026|0.003|0.0032|0.003|0.0031|0.0035|0.0036|0.0042|0.0038|0.0034|0.0042|0.0059|0.0077|0.0071|0.0081|0.0099|0.0109|0.0148|0.0111|0.0122|0.0119|0.0145|0.0161|0.0198|0.0237|0.0292|0.0306|0.0303|0.0367|0.0373|0.0442|0.0598|0.0574|0.0673|0.0774|0.0754|0.0754|0.0899|0.0847|0.0735|0.059|0.0593|0.0757|0.0727|0.0786|0.0991|0.0993|0.1197|0.1434|0.1708|0.1939|0.1965|0.2434|0.2232|0.2931|0.3076|0.3737|0.3644|0.4131|0.3954|0.3911|0.4787|0.5769|0.3982|0.4762|0.4286|0.3162|0.3213|0.4368|0.5246|0.8332|0.942|1.0568|1.0055|1.009|1.2168|1.0666|1.0055|1.1256|0.9011|1.4588|1.513|1.9878|2.0941|2.0518|2.0557|2.8156|3.1657|3.2799|3.9258|4.167|4.1457|4.5156|4.9279|5.775|6.1736|6.7872|6.9787|7.8313|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|
2025-05-10 07:00:26|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-10 07:00:33|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.24|
2025-05-10 07:00:40|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|
2025-05-10 07:00:44|usa_0048|MCD|total_return_price|0|1.2678|1.2079|1.1917|1.3001|1.2655|1.2655|1.3934|1.428|1.6389|1.8948|1.7945|2.2371|2.6658|3.0341|2.3495|2.5258|3.2882|3.2986|3.3608|2.7384|2.7073|2.8707|2.9563|2.9952|3.1974|3.6409|3.7128|4.3159|3.9816|4.4628|3.2787|3.6837|4.4067|4.1801|4.463|4.8587|5.1094|5.9073|5.7123|6.2885|6.8342|6.3633|6.7327|7.4122|7.4091|7.539|6.9018|7.6686|8.9957|10.2966|10.0838|11.9158|12.7566|12.379|12.5657|12.0545|12.5709|12.8926|12.7144|12.7677|16.0688|18.5044|16.0301|20.6536|24.3942|22.1718|23.3415|21.7786|20.1956|17.7968|16.311|18.4897|14.4383|14.7156|14.7591|14.5168|15.2188|15.6027|9.6852|8.9417|8.0408|12.267|13.09|14.0222|16.1343|14.6829|15.8293|18.4412|17.912|15.9621|19.2638|19.794|20.1697|19.7235|22.9638|26.6573|27.0903|30.5239|32.7549|36.3564|34.6534|35.1604|38.8222|39.478|34.9628|37.1381|37.1921|41.042|44.228|44.0314|50.1799|52.0998|52.0674|58.1292|60.9516|70.1579|69.0804|62.8294|65.6271|63.6616|72.5271|72.5894|71.1136|72.3162|73.684|76.3313|72.4582|72.2429|75.7793|74.5787|77.9739|94.2258|100.9989|97.4184|94.1127|100.0735|107.3447|127.6443|131.3526|145.157|132.717|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|312.37|
2025-05-10 07:00:52|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:00:54|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|
2025-05-10 07:00:58|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.22|
2025-05-10 07:01:06|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|546.29|547.55|
2025-05-10 07:01:12|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|105.02|
2025-05-10 07:01:19|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|211.75|
2025-05-10 07:01:26|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|
2025-05-10 07:01:34|usa_0056|LOW|total_return_price|1|0.4447|0.5177|0.3906|0.3906|0.3647|0.3224|0.433|0.5224|0.4965|0.4824|0.4189|0.5384|0.7316|0.5582|0.52|0.5291|0.5044|0.5258|0.3562|0.3756|0.3924|0.429|0.4711|0.4564|0.509|0.5367|0.607|0.5538|0.704|0.6113|0.3965|0.5281|0.6889|0.7154|0.5429|0.8638|0.801|1.0029|0.8097|1.1811|1.3074|1.6161|2.0061|2.6284|3.052|3.1098|3.438|3.1828|2.5039|3.2019|2.3484|2.7116|2.8248|2.8836|3.5103|2.9023|3.3345|3.3069|3.6633|4.4553|6.1675|6.7951|5.9517|10.3081|9.3292|9.334|9.7378|7.906|8.7748|7.484|8.1116|9.4965|11.2007|13.5834|12.1388|16.4077|15.0681|13.4932|14.8835|12.1988|15.6731|16.9927|21.0659|19.1537|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|
2025-05-10 07:01:41|usa_0057|USB|total_return_price|0|0.7654|0.8916|0.9632|0.9375|0.9432|0.8131|0.8965|1.1215|1.123|1.6204|1.5638|1.5865|1.8343|2.035|1.6654|1.5213|1.7895|1.7318|2.1014|1.6908|1.7983|1.8507|1.6806|1.6999|1.861|2.0224|2.236|2.0174|1.7753|2.0383|1.4919|1.5718|2.0517|1.9437|2.1917|2.393|2.6909|3.0859|3.0487|3.4956|3.6782|3.5204|3.5334|3.4479|3.611|3.7625|4.0885|3.6274|4.1941|4.3496|5.1241|5.3017|6.3915|6.2388|7.2153|7.3843|7.9244|9.2955|10.5422|12.2501|13.6849|14.3479|11.76|11.7829|11.352|11.3764|10.1461|8.0754|7.492|6.6594|7.9475|10.2675|10.3997|10.3032|10.1175|9.6367|10.4834|10.9406|8.8008|10.1444|9.1672|11.934|11.7861|14.7526|14.0131|14.0777|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|
2025-05-10 07:01:49|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.73|
2025-05-10 07:01:55|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|98.09|
2025-05-10 07:02:02|usa_0060|AXP|total_return_price|0|2.3549|2.7142|2.0998|1.8578|1.8009|1.6372|1.9646|2.1426|2.3561|2.7049|2.3632|3.044|3.9742|3.6391|3.3013|3.3501|4.4287|4.1068|4.3017|2.7613|2.9745|3.3903|3.4832|3.3756|4.0095|4.2867|4.6573|4.5706|3.3748|4.1175|2.8286|2.8426|3.9797|3.1748|3.6613|2.9757|3.3675|3.4711|3.3148|3.7694|4.2142|5.0104|5.6322|4.8922|4.4439|4.7543|5.6646|5.5969|6.6175|6.738|8.5446|8.015|9.6243|8.7432|9.1134|11.2442|11.9159|14.9644|16.4198|18.0086|18.5508|22.9601|15.7376|20.8056|24.0206|27.0394|27.5771|34.1176|30.6167|32.209|37.6042|34.0569|25.6478|24.1534|18.1321|22.3393|25.7037|22.8443|19.6596|22.4088|21.0649|26.5761|28.7204|30.8918|33.2838|33.0554|33.1071|36.3604|33.3077|34.6015|37.3382|38.3065|39.2074|39.797|42.0532|45.6173|42.5118|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|
2025-05-10 07:02:09|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:02:11|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|825.91|
2025-05-10 07:02:18|usa_0063|ABT|total_return_price|0|0.3021|0.3382|0.3399|0.318|0.289|0.3065|0.2925|0.2934|0.3724|0.4031|0.3987|0.4804|0.6124|0.7712|0.606|0.6665|0.8877|0.9262|0.883|0.7284|0.7152|0.6948|0.755|0.763|0.8791|0.9433|1.0491|1.131|1.1048|1.4123|1.3451|1.5629|1.6845|1.8345|1.9283|2.4884|2.2206|2.187|2.098|2.2806|1.9536|1.9714|2.1342|2.3396|2.127|2.3506|2.5757|2.7121|3.0075|3.445|3.666|3.6177|3.5774|3.8638|4.4255|4.605|5.1395|6.1366|5.9602|6.1629|7.1348|7.806|8.3525|9.4884|9.1235|8.7539|7.2681|7.2427|7.138|8.9769|9.7625|10.0197|9.8477|10.1065|11.0106|11.9339|11.3459|8.1917|8.9127|8.9286|8.4955|10.0069|9.8409|10.9042|9.7244|9.7669|10.283|11.4681|11.5887|12.3243|10.7807|10.1573|11.0856|11.5446|13.0275|13.2355|15.3411|14.8922|15.0971|16.0012|15.888|15.4665|17.0263|16.0108|14.5187|14.5827|15.6111|17.3145|17.1429|15.4816|17.6127|16.4229|17.1288|18.7278|18.5349|20.7578|23.0196|24.6318|26.6077|25.794|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|
2025-05-10 07:02:26|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03|58.3|
2025-05-10 07:02:33|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|109.99|
2025-05-10 07:02:38|usa_0067|COST|total_return_price|2|2.5722|2.6675|2.4865|2.0863|2.3817|3.2391|3.0676|4.3442|4.5347|4.3442|4.8777|5.6398|8.1929|5.5636|5.4874|6.7449|6.5925|7.6213|4.1155|6.0971|5.5255|5.6207|5.9828|5.6398|7.0148|7.0148|7.3695|6.0296|6.0493|5.2414|6.0296|6.5222|8.7488|10.0099|8.7882|8.5123|5.3202|4.8473|6.1478|5.2808|4.6109|5.9901|6.4064|6.6995|4.4384|5.255|5.1506|4.5644|4.7315|5.6527|5.6946|5.7783|6.6995|6.6576|7.7882|8.5837|11.3054|12.08|14.8436|16.3719|19.3867|15.7648|21.0197|26.9027|24.2857|25.0394|30.713|33.2463|21.3965|23.0714|21.8571|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1008.09|
2025-05-10 07:02:44|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|
2025-05-10 07:02:47|usa_0070|CL|total_return_price|0|0.5725|0.5852|0.5947|0.5441|0.5725|0.582|0.5978|0.6295|0.6295|0.6738|0.6769|0.8288|0.9529|1.0969|0.9535|1.0736|1.2272|1.2533|1.3759|1.0649|1.1735|1.2086|1.2508|1.3237|1.3591|1.4766|1.7351|1.8419|1.7387|2.014|1.7634|2.201|2.2938|2.2213|2.6245|2.9931|3.041|3.2045|3.5818|3.4914|4.1641|3.688|3.3547|4.0011|3.7348|3.3933|3.7959|4.1759|4.3793|4.8814|4.4788|4.7543|5.3053|5.8089|5.9891|6.3926|6.9376|9.1163|9.7916|10.3656|12.2651|12.498|9.7568|13.2706|13.1925|14.1993|13.1981|18.8026|16.3496|17.4127|13.7649|18.8849|16.2112|17.357|17.1959|17.1007|16.9769|14.9165|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9624|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|
2025-05-10 07:02:54|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|
2025-05-10 07:02:58|usa_0072|TXN|total_return_price|0|1.7714|1.2846|1.2238|1.4951|1.489|1.3888|1.3412|1.2886|1.1995|1.0315|0.9869|1.1433|1.2826|1.2995|1.2055|1.3031|2.0519|2.0257|2.4934|1.8657|1.5658|1.639|1.4009|1.3945|1.3542|1.3428|1.3274|1.2432|1.2623|1.3863|0.9905|1.3445|1.4173|1.1883|1.0158|1.1133|1.1875|1.2852|1.5935|1.7196|2.155|2.592|2.8072|2.3681|2.8879|2.9818|2.56|2.8288|3.3527|5.0833|6.0658|3.9319|3.8841|3.8206|4.2497|4.9277|5.8005|6.5249|10.5019|7.0081|8.4292|9.0941|8.2384|13.3819|15.5365|22.7155|25.7857|30.3872|50.207|43.1198|29.6326|29.7647|19.4741|19.813|15.7219|17.6348|20.8625|14.9479|9.3245|9.4889|10.3625|11.154|14.4656|18.6538|18.5652|15.3767|13.5451|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|
2025-05-10 07:03:05|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|10.03|
2025-05-10 07:03:13|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|
2025-05-10 07:03:22|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|307.9|
2025-05-10 07:03:27|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|
2025-05-10 07:03:33|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57|
2025-05-10 07:03:41|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|34.36|
2025-05-10 07:03:44|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|46.68|
2025-05-10 07:03:47|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|
2025-05-10 07:03:50|usa_0083|MS|total_return_price|0.65294924554184||||||||||||0.9205|0.9674|0.8536|1.0196|0.9522|0.9572|1.0147|0.7457|0.8791|0.9836|1.1635|1.2116|1.3948|1.3348|1.6786|1.5742|1.5007|1.5731|1.5535|1.2864|2.2621|2.2599|2.5993|3.1187|3.2354|2.8768|3.2857|3.0176|4.1738|4.2146|4.0655|4.5024|3.599|4.1505|4.4435|4.2938|4.5669|4.7489|5.6821|5.6202|6.5239|6.2103|5.8229|6.7739|8.0906|8.8733|12.2612|11.4911|17.1643|18.632|20.6191|15.4744|23.8759|23.7569|21.6776|26.5784|40.0875|37.229|44.3883|39.1707|26.1813|30.901|29.5679|24.3235|28.632|23.9577|20.394|19.8247|19.6604|23.0922|24.6243|28.6278|30.0523|27.0968|26.1652|27.2646|30.7321|28.4155|28.8229|29.7443|34.5314|35.525|36.9283|42.6274|44.1037|47.8871|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|
2025-05-10 07:03:58|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.4829|8.6977|8.0937|6.3107|8.1251|10.1473|10.5411|9.6351|10.8721|10.9035|10.6619|11.5076|13.6506|15.4626|15.9458|15.3418|16.4894|15.523|15.7936|16.8204|17.5452|12.776|15.343|16.4105|19.4045|18.7348|20.8404|22.465|22.9063|21.124|26.1722|27.0321|25.0784|28.7437|27.15|25.964|21.9176|19.6426|19.4849|17.2002|11.6401|10.942|13.3424|17.7802|18.3908|19.3685|20.1872|23.9037|25.5607|31.5971|38.2054|35.6134|31.8708|26.3104|26.3887|25.6609|28.7178|25.6195|29.3677|31.5842|31.5866|34.8668|37.1848|35.1295|36.8029|43.6299|41.8348|50.3673|54.0959|57.2015|55.696|64.4188|62.7378|59.4223|59.2705|66.1244|51.094|42.2905|49.7561|48.5369|47.2183|52.5771|47.4428|45.7914|45.4063|52.7124|53.6032|48.5805|54.8074|61.5661|60.3832|65.4639|65.5037|69.4205|78.8532|93.6051|110.1209|121.9294|121.0478|138.699|147.299|156.3915|144.3777|162.1898|171.1388|175.886|198.4193|192.9665|202.5797|218.3876|228.0198|256.3764|266.9312|282.5434|248.5576|292.8907|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|446.71|
2025-05-10 07:04:05|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|121.97|
2025-05-10 07:04:13|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|
2025-05-10 07:04:21|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438|96.7|
2025-05-10 07:04:29|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6096|2.0321|1.8854|1.92|2.1674|1.7251|1.6386|1.4693|1.9542|1.5995|1.7482|2.1026|2.7468|2.4305|3.3272|3.3842|4.4079|3.2473|3.5645|3.8408|3.4071|3.14|4.1309|3.6532|3.6586|4.0427|4.4485|4.7066|4.2042|4.2725|3.515|3.0755|3.7814|3.6057|3.8989|3.4558|2.9912|2.9541|2.852|3.4801|3.6575|3.027|3.6584|5.799|6.7369|9.4851|7.1563|6.1761|5.0321|6.8108|7.0715|6.9285|6.2829|6.9826|6.9268|7.3336|7.3256|8.1127|8.0723|10.5049|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|
2025-05-10 07:04:37|usa_0091|DHR|total_return_price|0|0.0533|0.0765|0.0789|0.0835|0.1183|0.1229|0.1183|0.1298|0.1414|0.1484|0.1577|0.1461|0.1948|0.2296|0.1971|0.2296|0.4336|0.4382|0.5889|0.3153|0.4313|0.6817|0.5936|0.524|0.6028|0.6307|0.6121|0.5657|0.5565|0.7373|0.575|0.5936|0.7234|0.7976|0.7466|0.7512|0.8718|0.844|0.8161|0.9645|1.0404|1.2047|1.2855|1.4223|1.3867|1.5611|1.6655|1.9583|2.1479|2.2906|2.4619|2.389|2.7862|3.278|3.1208|3.5199|3.1451|3.8421|4.3881|4.779|5.6379|5.5603|4.5493|8.2398|7.9304|8.8253|8.0031|7.3326|7.7544|7.5108|7.5725|10.4122|8.3127|8.536|7.196|9.2033|10.8422|10.1339|8.6889|10.0471|10.0618|10.4178|11.3128|14.0587|14.3129|15.9082|15.7354|17.6232|16.4021|16.08|16.5471|17.1558|19.5546|19.8009|21.1494|22.3196|22.0237|23.2861|25.5235|27.0894|23.4874|23.8931|21.4647|17.5233|16.797|19.1411|20.8847|23.3476|24.829|23.0846|25.2733|29.3744|32.3387|33.0364|26.1693|29.3745|34.9932|32.5678|34.5111|35.0048|38.9423|39.6865|43.4843|48.4509|47.1645|49.6033|47.9629|54.1976|53.8113|54.3761|54.2657|59.2768|60.6928|64.7781|66.4563|66.1083|72.7731|71.9373|73.2576|79.4039|83.914|84.7297|93.4537|88.8494|113.9184|123.4919|124.9631|132.9596|120.093|153.6105|187.2417|193.3414|196.1119|234.0281|265.6994|287.3533|256.4436|221.8942|226.3089|232.8092|221.3455|211.0456|218.1684|229.9957|248.5389|248.9353|277.2725|229.2004|205|
2025-05-10 07:04:44|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.6851|48.5999|58.9162|83.2161|25.0514|32.9826|38.1857|36.7562|41.3549|41.8613|38.9044|38.7002|45.6431|52.2755|63.3024|83.2651|88.5254|47.1705|66.5696|74.8439|64.5766|53.9543|26.3619|23.7938|18.5103|17.3301|17.3454|25.3746|29.8544|22.2926|30.9893|31.5966|31.3208|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.3131|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|672.99|
2025-05-10 07:04:51|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|217.83|
2025-05-10 07:04:58|usa_0094|CAT|total_return_price|0|0.7394|0.8196|0.7567|0.8196|0.889|0.6505|0.6071|0.5377|0.5573|0.5746|0.6136|0.7285|0.9185|0.8727|0.668|0.7124|0.8618|0.9607|1.3254|1.1235|1.1374|1.243|1.0611|1.1817|1.0705|1.0981|1.1666|1.1183|1.1935|1.0379|0.8429|0.9519|0.9825|1.0264|0.9393|0.9359|1.0743|1.162|1.1333|1.1726|1.2998|1.654|1.752|1.9811|2.5098|2.2395|2.4377|2.4963|2.5355|2.9615|2.6467|2.7716|3.2499|3.2717|3.6848|3.7185|4.0069|5.4251|5.4861|4.9809|5.7093|5.5313|4.7161|4.9301|4.9874|6.5782|6.0755|5.2801|4.4807|3.9115|3.9726|5.696|5.4249|6.2051|5.6278|6.6631|7.3548|6.4132|4.9566|6.2005|6.773|7.7654|9.7202|11.8337|11.3712|11.5289|11.7979|14.4464|13.6667|14.3791|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|
2025-05-10 07:05:08|usa_0095|PNC|total_return_price|0|2.1506|2.491|2.7154|2.6535|2.3441|2.3208|2.6535|2.8624|3.0403|3.7597|3.2801|4.3735|5.541|5.667|5.6304|5.3277|5.9551|6.3721|6.1106|4.9898|5.2598|6.0697|5.9816|5.5635|5.805|6.2314|6.8818|6.1096|5.8946|4.5261|3.4311|3.4152|5.3332|5.8162|6.661|7.8058|8.3117|9.1439|8.6568|9.8529|11.6563|11.5385|10.9304|10.4172|9.6681|10.6052|9.6085|7.9533|9.3243|10.2298|10.9659|12.842|12.3943|12.1328|13.7698|15.6947|16.8494|17.6951|20.9293|24.6534|26.0905|23.5769|19.8479|24.1098|24.9461|26.0602|23.9972|20.4387|20.926|21.9792|30.7482|34.8278|32.518|31.8068|27.8911|27.6236|30.4663|26.1125|21.2695|21.4024|21.8801|25.4801|25.0792|29.1414|29.7843|28.789|29.6223|31.7456|28.7073|30.6692|32.971|35.4543|38.8983|40.8865|42.5399|43.8225|42.9116|43.0512|41.3224|40.1895|40.5561|35.6733|47.2023|31.2604|18.958|25.1991|31.6362|34.4461|39.0238|36.9898|34.0398|39.8921|41.4506|39.4472|32.0835|38.6595|43.4782|41.461|43.0967|40.072|46.0013|50.7743|50.7463|54.679|61.6628|63.4864|61.3493|65.7799|67.6058|69.7337|65.3776|70.2552|62.7086|60.7244|67.6687|88.3893|91.2818|95.2405|103.401|111.3294|117.2711|105.2739|106.8572|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|
2025-05-10 07:05:16|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|
2025-05-10 07:05:22|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139|128.68|
2025-05-10 07:05:28|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|946.48|
2025-05-10 07:05:33|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|
2025-05-10 07:05:40|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|179.3|
2025-05-10 07:05:45|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.89|
2025-05-10 07:05:54|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:05:55|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|125.49|
2025-05-10 07:05:59|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:06:00|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|
2025-05-10 07:06:08|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7|
2025-05-10 07:06:12|usa_0109|GD|total_return_price|0|1.0244|1.279|1.2701|1.3767|1.0807|1.2435|1.4211|1.6462|1.729|1.7616|1.6491|1.6284|2.0242|1.8291|1.7147|1.6355|1.7434|1.6274|1.7032|1.2009|1.315|1.3235|1.2696|1.2846|1.3825|1.494|1.4996|1.1648|0.981|0.845|0.6306|0.6838|0.9227|1.1656|1.3013|1.5197|1.8421|2.0647|2.4625|3.016|4.392|4.9315|5.866|5.9106|5.4738|5.294|5.7158|5.7288|6.2398|5.9378|7.4037|8.0351|8.0002|8.5382|9.5481|9.8661|9.4847|10.5865|12.4341|12.3674|12.3544|13.3869|14.536|17.1382|18.7357|20.1571|18.3376|15.5533|14.733|15.5512|18.7868|23.4265|18.915|23.5587|26.8415|24.2817|28.749|32.6465|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|
2025-05-10 07:06:19|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.07|
2025-05-10 07:06:27|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:06:28|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|142.22|
2025-05-10 07:06:36|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|
2025-05-10 07:06:41|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|109.64|
2025-05-10 07:06:48|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|91.95|
2025-05-10 07:06:57|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|67.69|72.21|
2025-05-10 07:07:06|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.37|
2025-05-10 07:07:13|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|76.5|
2025-05-10 07:07:18|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.23|
2025-05-10 07:07:26|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|383.28|
2025-05-10 07:07:32|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7185|7.3551|10.4341|14.5556|17.5286|17.1333|12.3673|17.0215|22.157|21.523|27.1883|30.873|36.0788|37.7445|41.277|45.6245|52.6303|58.5287|63.9327|48.7462|52.4772|62.9129|49.2219|53.3868|52.7479|49.3787|49.2175|56.3193|58.6201|52.2393|65.7271|73.0379|69.1793|74.401|70.1395|54.5364|58.7226|61.1843|63.6329|68.1489|36.376|49.292|53.3087|68.9328|81.42|80.5958|76.2738|70.7833|85.0095|78.2679|63.7248|71.1824|80.3683|80.964|87.0793|89.0585|96.8628|91.348|90.8314|73.0645|71.55|
2025-05-10 07:07:36|usa_0123|WMB|total_return_price|0|0.5697|0.6302|0.7002|0.7034|0.7129|0.6684|0.7702|0.7575|0.776|0.7483|0.7518|0.8034|0.646|0.6577|0.5289|0.6763|0.9438|1.0277|1.0634|0.7208|0.8616|0.9931|1.0478|0.9975|0.9988|1.2546|1.4171|1.3264|1.1233|1.0584|0.9334|0.9431|1.1734|1.1881|1.355|1.4721|1.3892|1.1446|1.4011|1.5902|1.975|2.263|2.6195|2.0502|2.0397|2.4552|2.5943|2.1933|2.7047|2.9392|3.3187|3.765|4.3624|4.3237|4.4934|5.0009|5.9951|5.9234|6.3854|7.798|8.8455|9.3869|8.0503|8.7937|11.2019|12.1148|10.7031|8.7914|12.6894|12.0943|12.31|11.6973|12.6054|10.3157|8.6069|8.1248|7.5813|1.9706|0.7467|0.8969|1.5264|2.6368|3.1488|3.2866|3.207|3.996|4.0633|5.4921|6.3624|6.4478|8.5376|7.9285|7.3541|8.0713|8.284|9.1008|9.9579|11.1069|12.0115|12.6622|11.7128|14.3658|8.4677|5.2351|4.1655|5.7596|6.645|7.8934|8.7012|6.9409|7.3179|9.5279|12.0794|11.8161|9.5998|13.1485|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|59.76|
2025-05-10 07:07:43|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4093|15.6101|16.2345|13.9317|15.8444|15.7988|17.0394|18.9738|21.6553|23.2003|23.7238|24.5091|28.6461|29.6653|34.4648|35.5152|38.8965|40.0628|39.8053|38.7336|45.6911|47.9557|51.4909|50.6084|51.243|38.4578|36.6821|39.7977|14.958|10.4511|20.6236|30.0942|29.1598|32.8281|30.7255|32.5342|34.333|35.2857|35.7996|28.2817|30.0156|38.4335|27.2275|34.2067|32.5895|36.8601|44.2054|50.1756|58.1399|55.5065|56.7956|59.5735|58.8774|53.7476|57.1314|49.9788|55.2784|49.7664|46.5461|54.6683|73.3542|73.3768|73.0467|73.3803|81.9179|77.7763|68.6738|72.8681|59.1718|69.7093|73.8922|67.7125|72.1396|34.4443|47.8396|55.182|62.7886|75.2411|85.1587|82.8659|93.3195|102.8546|85.4663|82.3446|88.9426|74.7188|79.7491|92.2743|98.0411|108.8536|114.6642|116.0544|118.617|110.27|
2025-05-10 07:07:48|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8828|17.0212|15.5468|13.1563|7.5117|4.9554|6.4996|8.9599|4.685|5.2608|7.9915|9.8498|11.4027|9.8672|10.4256|10.888|8.7243|8.1922|7.3023|7.1365|8.3143|9.7189|7.817|10.1639|14.8924|16.0615|20.3948|24.4481|29.5565|34.5845|34.7941|42.7808|42.0077|36.5016|41.3623|46.5691|44.2274|31.146|33.9904|45.6985|41.4705|48.337|44.101|52.2777|52.6446|47.868|54.5737|47.8704|47.6886|54.2395|57.4247|58.0946|21.1256|27.5094|33.3531|39.4324|47.1127|42.1038|39.6387|38.9217|36.3191|29.7879|32.1647|32.312|33.2843|45.2663|38.8263|40.2279|43.2717|48.3794|46.4295|62.4079|47.75|
2025-05-10 07:07:55|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.6038|11.1057|14.7311|18.1067|15.2304|11.2356|8.4891|11.9846|15.2304|16.4788|15.4801|15.4801|6.8712|4.4942|4.8737|2.9962|6.242|8.9884|15.6099|12.7336|12.7336|17.3577|20.1042|16.1093|7.9897|10.117|11.1756|8.549|7.3705|9.2082|7.6801|7.3705|6.6215|7.8|8.1196|12.7336|29.5221|29.7717|32.5881|35.2048|22.1615|34.6055|22.2115|28.1239|24.9579|14.4914|13.4827|18.4862|7.5103|15.7398|17.6473|14.6911|13.5626|10.5165|8.6689|9.1982|5.1034|8.3792|9.4778|15.8796|16.6087|12.8035|15.6699|20.0442|21.5923|17.897|17.7772|24.119|19.1654|14.4215|21.802|18.3364|13.8422|17.897|19.2752|24.149|26.456|22.2914|27.3648|32.7879|44.8823|56.6372|58.1253|55.3589|116.4703|114.0734|152.4641|170.8504|176.1766|224.5914|312.4685|274.8867|299.8946|282.1075|360.0573|409.7235|450.9006|509.4753|464.543|542.1733|359.9774|348.7818|401.504|366.6189|387.0127|490.5097|446.5462|375.4775|343.918|344.5472|403.5214|373.0206|410.093|312.5983|277.044|374.9981|487.6633|622.8496|559.0616|482.49|472.5328|557.8232|604.4033|630.7095|697.5236|590.3713|687.9859|720.564|820.6154|717.6178|821.9038|877.1628|961.2547|1049.6811|1049.8908|711.4158|634.23|
2025-05-10 07:08:01|usa_0129|CI|total_return_price|0|2.4656|2.4785|2.2789|2.2532|2.2274|1.6159|1.8798|2.2854|2.5622|3.0579|2.781|3.3442|3.816|3.3646|2.9043|2.9851|3.4014|3.5176|3.6547|2.5017|2.7065|2.7566|3.1929|2.8553|3.2713|3.4781|3.9368|3.7921|3.2741|3.2869|2.5205|2.7809|3.6775|3.2693|3.2304|4.4269|3.7351|4.1519|3.7786|4.4884|4.8071|4.7809|5.1663|5.0476|4.8327|6.0052|5.1271|5.3565|6.3572|6.6691|9.0151|9.0011|10.0258|10.419|10.668|12.23|13.1381|16.0417|16.9337|15.7708|18.7846|19.0451|18.3364|21.5182|23.4193|24.9464|21.8633|22.7448|21.4891|27.154|29.8234|37.8909|30.8358|27.6153|23.9949|26.8946|29.5325|28.4674|20.7614|12.1593|13.6266|14.0796|13.484|17.4667|18.037|21.0714|21.2951|24.9548|27.3274|32.7613|36.0841|34.2057|40.0075|30.1805|35.645|40.3261|43.733|48.0336|49.0272|49.441|37.366|32.5951|31.2965|15.5193|16.2492|22.2538|25.9489|32.5816|33.8306|28.7255|33.0907|33.9046|40.9896|47.6083|38.8235|38.879|45.6321|40.7678|43.7049|49.5329|57.8276|67.2106|71.2623|81.1088|77.6713|85.315|84.1276|95.4634|120.113|150.3269|125.291|135.786|127.3874|118.8015|120.9642|123.8138|136.0092|155.4139|173.5651|188.5597|155.7751|157.8274|193.3955|176.3729|149.3851|146.3476|140.9972|189.95|164.6156|174.3431|157.3966|193.4172|225.5537|222.0744|188.3674|217.1879|227.6993|251.5113|265.8606|318.5671|246.7315|272.2127|278.7584|293.168|357.0551|326.3239|343.3051|274.79|329|
2025-05-10 07:08:08|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:08:09|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9843|3.5757|3.6988|3.8994|4.8148|6.1683|8.644|6.6605|5.0375|4.7533|3.8218|3.4761|3.7689|4.0605|4.6992|5.4018|4.8259|6.0539|7.2327|7.1982|6.8193|5.9604|5.9875|7.2745|7.2893|8.4656|9.3491|9.1596|10.0333|11.6699|12.8428|12.9349|12.0499|11.6962|12.2186|12.6016|13.0869|14.8245|14.6773|16.6288|17.2715|19.6155|19.1505|18.13|16.9376|16.4697|14.4598|17.6556|17.9723|18.7291|20.6491|21.1394|25.0668|26.8341|28.2521|30.5277|27.4189|32.9404|39.9236|36.283|37.5341|37.7595|41.1218|39.8354|41.2022|43.8642|43.9586|47.577|42.3653|43.1381|46.8787|53.9262|48.0762|44.2176|49.8741|50.811|55.9442|54.5707|55.3173|64.1531|64.2833|71.5388|74.9701|69.1827|80.7518|81.9881|89.4249|99.5704|102.4231|91.3466|62.4247|79.5817|84.0105|100.3416|100.4696|107.2765|114.4916|130.4992|111.9104|107.7018|101.3935|122.6819|127.0956|133.9436|121.352|127.508|135.9824|130.5499|138.3824|133.529|157.36|
2025-05-10 07:08:15|usa_0132|TRV|total_return_price|0|2.7787|2.6531|2.3215|2.432|2.633|2.1004|2.0753|2.1557|2.4722|2.9144|2.7235|3.2408|4.1892|3.7293|3.1205|3.3805|4.0035|3.9117|4.5483|4.0054|3.8301|3.8533|3.9211|3.9663|4.473|4.9395|5.5032|5.615|5.683|5.5725|4.9017|6.2122|6.9591|6.3371|6.2488|7.5053|7.3304|8.408|8.0541|8.2316|8.5743|8.6377|9.9916|9.9323|8.676|9.0411|9.2385|10.2621|11.5573|11.4764|13.7031|13.1509|13.2237|12.8528|13.4403|14.3034|15.9366|18.8443|20.2769|20.5199|22.4095|21.2819|16.562|17.8683|16.0739|16.5948|14.4742|17.8703|18.2666|18.4083|27.3234|29.6049|24.1752|27.9701|22.9084|24.5956|25.8158|22.0763|16.4497|19.6691|18.5328|21.4467|21.9212|23.6492|24.1678|24.7467|20.3107|22.9112|22.8319|24.7199|28.2092|28.2263|26.5497|28.4956|30.1487|34.6947|33.623|34.931|33.0573|35.5195|31.7853|29.0025|30.4162|30.6279|27.7836|28.2508|34.0926|34.7557|37.8311|34.8013|37.0815|39.9129|42.8757|42.3664|35.6647|43.6288|43.9672|47.7747|51.4492|54.4711|64.2156|61.3315|65.4592|70.3147|66.4839|73.9198|74.2511|84.1046|86.3576|77.6743|80.4827|91.7545|95.4116|97.8888|94.7287|101.8208|100.8101|106.4376|103.6985|115.4223|118.7781|105.2767|112.2709|104.2903|120.1563|131.7089|131.6843|122.0242|89.1074|102.9758|98.4203|128.5019|138.4394|138.5784|141.4917|146.4445|171.964|160.0109|145.7663|179.2791|164.7653|167.8831|158.8666|186.3245|226.1324|200.7892|232.1942|239.9085|264.46|
2025-05-10 07:08:23|usa_0133|GIS|total_return_price|2|0.8205|0.7265|0.7626|0.6867|0.7229|0.7861|0.7229|0.797|0.8674|0.8223|0.8602|1.0126|1.1443|1.2914|1.3419|1.5322|1.6507|1.8041|1.3682|1.578|1.4952|1.5981|1.6972|1.8109|2.1727|2.3169|2.5254|2.1944|2.7785|3.0246|3.3241|3.8125|4.1853|4.6222|4.712|5.0222|4.6541|5.1328|5.2099|5.1835|4.9283|4.7603|4.6712|4.317|4.2933|4.2695|4.3022|4.9018|5.1602|5.1823|5.5801|5.8703|5.908|5.743|6.6564|6.893|6.7405|6.8879|8.0087|7.8432|7.4942|7.2412|8.4173|9.0581|9.0888|9.5348|8.6397|7.6131|9.2429|7.5352|9.7197|10.6686|10.1434|10.6847|11.9682|11.2744|11.1571|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|54.5|
2025-05-10 07:08:31|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.149|33.2135|35.3294|44.6389|42.3445|52.0396|42.7676|27.5902|24.6845|14.4816|8.0589|2.9621|6.6389|7.0809|2.4449|2.2851|4.9181|4.5608|6.9493|8.0307|8.971|9.3002|8.3692|8.5855|5.614|5.0779|7.222|12.1118|9.6951|12.441|16.2024|15.2056|17.5659|24.5716|34.3796|41.8931|35.8714|49.1032|52.8062|37.7214|39.1792|41.4656|40.8714|25.6616|33.7955|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|
2025-05-10 07:08:38|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:08:39|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2349|0.0888|0.1091|0.1072|0.0999|0.0999|0.1313|0.1634|0.2086|0.2072|0.2545|0.2287|0.171|0.1715|0.3062|0.3751|0.4726|0.6929|0.7908|0.5375|0.4124|0.5998|0.8391|0.9851|1.1947|1.1229|0.9345|0.8627|1.0353|1.222|1.6982|2.3188|3.071|2.1348|2.7486|2.6072|2.4521|3.4193|3.4239|4.339|5.7521|6.7549|6.1271|5.2661|6.3627|13.6297|23.3284|26.4599|16.2401|18.5836|27.7027|24.5211|26.2605|20.7049|11.2566|11.1749|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|
2025-05-10 07:08:46|usa_0137|CSX|total_return_price|0|0.2323|0.2774|0.2847|0.2877|0.2732|0.2412|0.2848|0.279|0.2702|0.3037|0.2804|0.3516|0.4336|0.3873|0.3284|0.3515|0.3864|0.4282|0.4824|0.3646|0.3826|0.3446|0.3959|0.4164|0.3972|0.431|0.4668|0.4888|0.4663|0.4731|0.3765|0.4523|0.5304|0.6581|0.7688|0.8516|0.8665|0.9443|0.8844|1.0365|1.023|1.0896|1.1889|1.2607|1.2689|1.1754|1.0728|1.0976|1.2485|1.198|1.3487|1.4719|1.48|1.5732|1.6549|1.3923|1.5408|1.8484|1.9571|1.8166|2.012|1.5473|1.4409|1.4314|1.3529|1.584|1.491|1.1125|0.8445|0.7718|0.8036|0.9669|1.2678|1.3742|1.1978|1.3364|1.4571|1.344|1.0144|1.0927|1.1049|1.1694|1.1404|1.4055|1.1883|1.2898|1.3109|1.5868|1.6531|1.6972|1.8533|2.0299|2.3966|2.8285|2.6453|2.7818|3.2458|3.6632|3.485|3.6001|4.6029|5.17|4.5074|2.6982|2.1659|2.9231|3.5515|4.133|4.3606|4.2722|4.7857|5.6129|6.8532|6.8692|4.9187|5.5819|5.7356|5.9987|5.6014|5.3635|6.738|6.3819|7.1268|8.0096|8.1098|8.672|9.0709|10.2942|9.4531|9.3674|7.7708|7.5431|7.5404|7.6906|9.0518|10.7181|13.9385|16.3979|16.3739|16.6642|16.9439|19.465|22.6659|19.075|23.0471|23.9102|21.4859|22.5194|17.8943|21.8564|24.425|28.619|30.4986|30.5267|28.3789|35.9733|35.9367|27.9743|25.7233|30.0087|29.1054|33.2682|30.1076|34.0626|36.5361|33.0875|34.277|32.1389|29.43|
2025-05-10 07:08:53|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0012|0.0014|0.002|0.0023|0.0034|0.0049|0.006|0.007|0.008|0.0099|0.0136|0.016|0.0168|0.0223|0.0216|0.0214|0.0266|0.0299|0.0276|0.0295|0.0374|0.0403|0.0486|0.068|0.0855|0.0906|0.1083|0.1484|0.1623|0.1712|0.2055|0.2396|0.3054|0.3535|0.4622|0.5835|0.6448|0.8038|0.9255|1.2146|1.3462|1.8034|2.2221|2.5619|3.2229|3.8525|3.5001|4.9304|4.8237|6.5223|7.2582|5.6873|7.5191|7.3175|8.1785|8.9502|7.1399|9.2129|7.6915|10.2056|5.8503|2.7939|3.1926|4.2387|3.5848|5.7688|6.7088|9.4417|10.5498|12.5728|11.9938|14.4198|14.0464|12.5829|12.4668|13.4743|13.1458|14.049|14.967|17.0503|18.5411|20.712|14.2556|12.8303|14.3454|13.1187|11.5488|7.2076|6.6215|8.8795|11.8813|12.3877|13.3733|12.4106|13.0272|14.8154|16.1212|17.9216|14.8956|17.2068|20.8427|19.746|21.1574|20.059|22.0902|22.8902|24.4581|28.8863|30.0135|32.463|31.9074|31.611|31.2449|28.124|24.6572|23.7317|27.5682|32.232|33.8651|33.691|34.6581|35.893|33.5615|31.9678|29.7692|28.4728|30.0009|25.6223|32.1542|36.195|38.6826|36.1033|24.1147|30.7674|37.0499|42.4938|54.6637|63.1305|62.8536|75.3921|61.1275|44.9683|46.5447|60.8499|57.6048|65.5503|51.533|56.2078|64.0629|65.5465|76.9084|78.577|80.11|
2025-05-10 07:09:00|usa_0139|NOC|total_return_price|0|4.4031|5.3475|4.9395|5.1351|4.4087|5.5375|5.984|6.2966|7.681|9.311|8.3732|7.8819|8.8806|9.0504|8.0627|7.2022|9.1687|7.6754|8.7523|4.8248|5.7114|5.7711|6.0248|5.465|5.4742|5.2612|4.6878|3.6244|3.1147|3.9728|3.3932|3.8715|6.512|5.7983|5.3678|6.1447|5.6814|6.2884|5.9087|8.3622|9.1518|10.4705|8.906|9.5856|10.3301|9.7261|11.968|11.2118|13.0474|14.0242|16.488|17.4498|17.4604|18.8139|22.2845|23.0897|21.2195|24.7565|34.3345|32.6523|30.6093|29.4917|21.0012|21.1404|17.4209|19.4044|18.7007|16.0207|15.8259|19.9092|27.4577|25.1962|26.5234|24.5295|31.0831|31.158|35.0697|38.9018|38.7326|30.4125|27.0238|27.3043|27.3971|30.5092|31.5329|34.5854|34.4838|35.2928|35.2012|36.1998|35.7771|39.7503|45.3387|42.7254|45.6073|45.5643|50.2111|52.9393|53.2832|53.9738|53.6497|46.3755|42.21|31.7246|31.0414|32.7863|37.4724|40.7545|48.1832|40.3193|45.2886|48.7625|47.5382|52.9797|40.2367|45.5218|47.9449|50.5425|53.0612|54.4399|56.9853|67.7726|78.4863|94.9463|102.7395|100.2001|110.9686|124.7491|136.8024|135.5025|142.4481|162.7633|171.3206|193.2382|186.7821|203.7811|209.1552|226.6236|254.9408|272.8321|311.364|275.4334|285.2396|221.1244|244.4467|294.2179|342.5038|315.5191|278.5372|284.2417|292.9012|284.2221|303.3263|342.0685|340.4386|367.4818|426.2801|457.8568|451.5436|525.5686|446.3815|442.5672|429.2678|458.3423|470.5674|430.4776|523.5024|467.1963|512.01|
2025-05-10 07:09:09|usa_0140|STT|total_return_price|0|0.5274|0.7278|0.4982|0.4515|0.4982|0.5293|0.6227|0.7203|0.8185|1.0592|0.9574|1.316|1.5364|1.8223|1.4102|1.5132|2.1749|1.9708|1.9697|1.3156|1.5619|1.6118|1.7787|1.7803|1.8992|2.0777|2.5977|2.6855|2.5852|2.8029|1.9778|2.4327|3.186|3.1461|3.9244|4.5487|4.5639|5.095|5.2705|6.27|6.3945|4.7792|5.1594|5.4513|5.2526|5.6572|5.3682|4.2335|4.7379|5.5062|5.9976|6.7745|7.5545|7.7336|8.7296|9.8632|10.6168|14.1874|18.7274|17.9202|20.2466|21.4822|16.9035|21.5929|25.5554|26.5947|20.1784|22.863|30.3648|33.2975|40.869|39.109|29.4684|31.2943|28.8384|33.1868|35.2449|28.528|24.7342|25.0485|20.3988|25.5007|29.2163|33.9109|34.0397|31.9533|28.0863|32.4141|28.9658|32.0845|32.6533|37.1296|40.5999|39.165|42.2053|45.7547|44.072|46.708|46.696|55.7885|54.4326|44.2509|39.4908|27.4905|21.5214|33.009|36.7925|30.4621|31.5884|23.6735|26.3684|32.4528|31.6014|31.8371|22.835|28.7503|32.6242|32.1873|30.43|34.2699|43.2643|47.937|48.5223|54.3542|51.7065|50.2267|55.1914|59.0796|55.5661|58.4399|51.2723|50.8795|45.1308|41.8609|54.3505|60.9608|62.7438|71.0208|75.9524|77.9312|79.9655|74.9755|67.8493|51.4583|54.0773|46.4579|49.4821|66.5599|45.2797|54.4779|51.3058|63.3919|73.6168|72.5598|75.207|83.065|78.2977|55.9042|55.7112|71.642|70.4978|68.7522|63.5577|74.1768|74.7133|71.5053|86.2921|96.5633|88.77|
2025-05-10 07:09:18|usa_0141|NSC|total_return_price|0|2.2836|2.3138|2.6535|2.5403|2.3742|2.0496|2.2874|2.3591|2.5931|2.7554|2.7403|3.2687|3.9929|3.6109|3.2801|3.5383|3.9543|4.2311|4.4608|3.4377|3.6073|3.8982|3.9779|4.2949|4.5276|4.8673|5.3726|5.7645|5.6957|6.2218|5.3629|6.1818|6.668|6.877|8.3015|9.0842|9.1953|9.8816|8.8229|9.6571|10.044|10.418|10.9995|11.4449|10.561|10.3733|10.3285|10.1341|11.2714|11.4439|12.7887|13.672|14.7602|14.7938|16.0616|15.5649|15.1801|18.0597|18.6079|16.7634|20.5943|16.4183|16.1199|17.6852|14.8306|17.0363|13.9497|11.7685|8.3513|8.7424|8.6878|8.0217|10.1257|12.5598|9.8102|11.1954|14.6619|14.3592|12.4418|12.3605|11.5182|11.9549|11.5696|14.848|13.9194|16.7681|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|
2025-05-10 07:09:27|usa_0142|ETN|total_return_price|0|0.7923|0.9642|1.0687|1.2831|1.1264|0.9522|1.196|1.2341|1.196|1.1906|1.2308|1.4899|1.7547|1.6071|1.6188|1.7602|1.9089|2.2363|2.3957|1.9444|2.0401|2.0702|1.9688|2.1291|2.2083|2.3571|2.4277|2.2646|2.2599|2.5529|1.8154|2.0782|2.3742|2.587|2.6932|2.8131|3.285|3.5396|3.4752|3.6806|3.796|4.1163|4.7021|4.6981|5.4174|4.898|4.5044|4.7068|5.1979|5.6367|5.1827|5.2914|5.9931|5.8767|6.1037|7.1062|7.2434|9.0165|9.5935|9.3175|9.9924|8.2077|6.6705|7.578|7.727|9.9978|9.4283|7.9889|8.643|7.4711|6.9223|8.5092|9.0636|9.3316|7.9297|10.0329|10.9852|9.9201|8.7466|10.7873|9.7202|10.9825|12.452|15.246|15.9042|18.408|18.1036|20.746|18.8365|17.3423|18.4845|19.6147|21.4468|22.2616|20.4517|22.4426|25.0952|28.0628|30.0161|29.5198|24.4078|26.1806|17.43|15.5978|11.701|14.3226|18.3493|20.7941|24.958|21.7|27.552|34.1205|37.5043|35.033|24.3545|30.0894|34.7089|27.8261|33.4808|38.6902|44.0343|47.6503|50.1497|55.7817|55.4139|57.3202|47.396|51.1955|51.5878|51.6546|39.6159|40.5807|49.2688|47.4676|52.6891|54.3041|60.5143|64.0157|63.6748|66.0014|67.3007|63.5222|74.308|59.3729|70.2797|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|
2025-05-10 07:09:34|usa_0143|APD|total_return_price|0|1.8162|2.1217|2.1162|1.9829|2.0439|1.8329|1.944|2.0439|2.1495|2.4716|2.3328|2.8674|3.584|3.1652|2.9917|3.2161|4.1171|4.3477|4.5581|3.8159|4.2263|4.7989|4.0012|3.9727|4.1614|3.9281|4.5137|4.7711|5.2291|5.6943|4.5632|5.6059|6.937|6.9814|7|7.7497|8.9354|9.0105|9.4582|10.0151|9.5023|8.5059|8.4518|9.7039|9.8368|9.3998|10.4291|10.0143|11.7599|12.6417|11.8837|12.0911|12.5864|13.348|13.5627|16.1637|15.9406|19.6855|19.6294|19.5466|19.7734|19.177|14.3485|19.3838|16.6846|19.9453|14.3189|16.6338|14.191|15.4404|18.1881|20.8158|19.5994|23.4624|19.9021|24.3111|26.8825|26.3898|22.0826|22.5925|22.015|22.2383|24.243|28.532|27.204|28.6668|29.8684|32.0115|35.1443|33.6766|30.991|33.4597|38.1922|36.5505|38.159|40.6147|42.9802|46.9419|57.3415|58.0886|54.4636|58.8088|41.0159|30.4066|34.3079|39.6909|47.9706|50.4192|46.3273|40.9213|52.6251|58.1286|58.0398|61.9249|49.8751|56.0489|60.8602|54.0054|55.7876|57.1445|59.775|63.3343|74.2283|78.3879|84.0703|91.4271|93.1114|103.7432|109.4419|99.6024|93.5233|96.0094|106.9821|106.212|112.4184|117.7578|111.5483|118.7335|125.506|137.8237|134.5172|132.6611|143.2392|138.1829|165.8816|197.6672|194.751|207.2984|177.2376|215.6079|267.1877|246.3025|254.9758|262.0854|234.6769|280.1803|231.6138|224.3692|218.6669|291.1474|272.9738|286.3834|272.6245|265.0811|236.2754|251.665|292.3784|286.5204|293.13|
2025-05-10 07:09:41|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2763|1.0808|1.2763|1.6076|1.6112|1.609|2.0186|2.2951|2.6553|2.6038|2.471|2.763|2.5134|2.4399|2.5552|2.4184|2.7692|3.3866|4.2522|4.6391|5.5471|6.326|8.2437|9.508|9.6608|9.3211|9.7007|11.8204|12.8286|13.5546|15.6575|16.9494|20.3125|21.1662|21.225|20.4718|17.7921|18.2284|21.4635|26.9538|25.7893|24.8674|27.6646|23.9074|27.5372|31.8569|42.0634|42.1377|43.6956|47.2595|49.775|56.0671|48.3466|41.4777|56.2677|61.2569|89.4054|82.3895|120.6362|128.4566|162.3058|178.2217|201.5202|166.21|
2025-05-10 07:09:45|usa_0145|PPG|total_return_price|0|1.3867|1.4318|1.4825|1.5727|1.3698|1.257|1.5219|1.4825|1.6798|1.8884|2.0293|2.2998|2.9384|3.1203|2.9597|3.3867|4.1269|4.4245|4.2833|3.1635|3.7561|4.4309|4.2203|3.9838|4.3385|4.4255|4.3367|4.0602|4.409|4.997|4.5932|4.9881|5.2281|5.9752|5.9654|5.5409|6.6075|7.2963|6.5752|7.4469|7.7299|7.5103|7.5403|8.8355|8.7201|8.8588|9.4285|8.8987|9.1186|10.4334|11.3604|11.2856|12.1327|12.179|13.6703|14.1877|13.7352|14.8709|16.1174|14.7762|17.6719|18.1712|14.3509|15.4102|13.6542|15.825|16.1751|16.973|14.3005|12.2021|11.0332|12.9897|13.0361|14.9839|13.1398|14.9737|16.035|18.2149|13.2521|14.9964|13.6048|15.451|16.0288|19.8011|18.1636|19.6452|19.3882|21.7134|22.9274|20.2573|19.2449|18.974|20.9235|21.9531|22.4841|21.6748|23.9077|26.0517|26.0344|24.373|21.1684|20.2377|20.7469|15.2619|13.4806|16.2251|21.7155|22.0397|24.8408|23.1306|28.0946|32.6694|37.2301|35.7274|28.0109|33.3106|38.4642|42.8442|46.6113|55.2003|54.8638|60.2114|68.9649|78.5559|80.3927|87.6236|82.3095|97.0222|94.9372|96.893|74.3143|84.0398|95.1808|89.2433|88.9069|81.8565|91.1301|95.7085|94.9835|102.5137|98.3133|91.7674|96.9707|91.2393|101.178|105.0625|107.1513|121.1716|76.2106|97.2342|112.466|133.3815|139.5191|158.1086|133.6669|161.7617|123.433|108.1744|105.2298|120.1771|128.2772|143.0524|125.7774|145.6461|141.7753|123.7782|130.985|118.761|109.35|
2025-05-10 07:09:53|usa_0146|ITW|total_return_price|0|0.6264|0.8231|0.7543|0.8345|0.7581|0.7333|0.8555|0.8632|1.0427|0.9777|0.8899|1.0694|1.225|1.2924|1.3061|1.6145|2.1694|2.4569|2.9489|2.0778|2.2026|2.7467|2.2314|2.215|2.1666|2.3666|2.778|2.9018|3.2774|3.5068|2.9229|3.1651|3.6283|4.1517|4.523|4.239|4.3287|4.0759|4.4939|4.4015|4.8065|5.0775|5.2648|5.3344|5.5564|5.3674|5.9241|6.0841|6.8189|7.6946|8.2615|8.3029|9.1176|9.5647|10.2279|11.3536|11.6802|14.2608|14.2249|17.2497|18.1982|19.2031|15.7377|16.7904|17.955|23.8416|21.7322|19.7456|16.1983|16.7646|16.4953|17.6447|16.8958|18.8738|16.2002|20.34|21.7973|20.643|17.6984|19.7487|17.7734|20.1968|20.3943|25.901|24.5327|29.7604|29.0114|28.9456|28.0483|25.0502|25.9903|27.8804|30.6211|30.3109|28.785|29.7471|33.3659|35.177|38.9031|35.1026|31.8027|31.5093|29.684|23.6214|20.9917|25.6236|29.525|33.3897|33.1691|29.1153|33.4057|38.18|38.651|40.8979|30.3609|34.3486|42.267|39.4103|44.597|45.8828|46.2671|52.8114|58.5506|64.8717|63.0783|68.2336|66.1644|74.5942|76.9026|73.0485|65.9441|74.6904|83.0062|84.8729|98.1857|100.8559|109.6361|119.1021|123.671|140.1139|132.2194|117.5768|120.6102|109.144|124.5248|131.7186|137.6277|158.9173|126.6784|156.8523|174.3381|185.0183|202.042|204.9427|190.5093|228.6745|195.1103|170.9528|170.638|209.3346|232.6049|240.2849|222.5592|254.4759|262.0658|232.8011|258.9418|252.0168|248.01|
2025-05-10 07:10:00|usa_0147|VLO|total_return_price|0|1.3949|2.1659|1.9117|1.3721|0.9577|0.6421|0.6168|0.4228|0.6589|0.8119|0.7095|0.93|0.5493|0.5577|0.4987|0.465|0.8035|0.7866|0.5999|0.3385|0.4397|0.5409|0.5071|0.5999|0.9806|0.9745|1.1058|1.0324|1.0275|1.0841|1.2371|1.0673|1.6298|1.5841|1.7045|2.0972|2.2538|1.6587|1.8274|1.6383|1.619|1.5901|1.7888|1.5431|2.5152|2.1081|2.4393|2.0334|2.2141|2.4393|2.8766|2.9513|2.967|3.0115|2.6501|3.4488|4.3824|4.3667|3.9622|3.8067|4.0514|4.0453|2.4275|2.6033|3.0614|2.6479|2.3861|2.4748|3.8337|3.9769|4.42|4.6818|4.4787|4.6478|4.4458|4.8408|6.3022|4.7737|3.3869|4.7397|5.3233|4.6858|4.949|6.0092|7.7931|9.6086|10.472|11.8769|19.1928|20.7561|29.6972|27.1331|31.4717|35.0649|27.165|27.0431|34.163|39.1904|35.7152|37.2946|26.207|22.0416|16.2923|11.7301|9.7645|9.2806|10.7413|9.358|11.0368|10.0983|9.8636|13.0565|16.8703|14.4931|10.1019|12.0326|14.8202|13.9864|18.4584|19.9993|26.7799|22.4745|22.2083|32.944|34.8875|33.0665|30.6995|33.026|42.7585|42.3597|40.9229|48.4905|44.4163|35.6986|37.5139|48.8104|47.8566|49.22|56.7087|68.3283|69.5988|83.7258|86.5317|57.5798|65.8639|67.2125|67.6641|75.008|36.7576|48.414|36.2886|48.2371|61.9937|68.459|62.7657|67.6543|92.5082|97.6174|98.9996|118.3638|131.2015|111.263|135.49|125.3027|165.7725|153.2974|132.9269|121.5968|132.07|
2025-05-10 07:10:09|usa_0148|ADM|total_return_price|0|1.4043|1.7063|1.4975|1.3436|1.2969|1.1899|1.1901|1.292|1.4238|1.6358|1.4596|1.8411|2.1083|1.9404|1.9847|2.0526|2.1998|2.7422|3.1136|2.5025|2.3591|2.3921|2.4184|2.5923|2.956|3.5467|4.1361|4.5396|4.4707|5.0399|4.8568|4.706|4.5553|4.8961|5.5809|7.2205|5.7537|5.1589|5.7084|6.0868|5.9199|5.4365|5.4118|5.5082|5.816|5.6703|6.6289|7.9012|7.0962|7.1538|6.2102|7.2932|7.4646|7.7898|8.2554|9.4556|7.7023|10.1263|10.8835|9.8823|10.0191|8.8697|8.0758|8.3113|7.0954|7.5132|6.2504|6.2759|5.3649|5.0987|4.7299|8.2636|7.2687|7.2135|7.3632|8.4208|8.2049|7.5613|7.4329|7.3998|6.4772|7.7614|7.9411|9.2581|10.3076|10.1929|10.4703|13.8072|15.2647|13.3355|15.4449|15.5|21.2193|26.0898|23.9994|20.3052|23.3936|21.1606|21.2251|29.8853|26.5718|21.8537|14.2599|18.8593|18.262|17.6974|19.4176|20.8981|19.3872|17.4172|21.6401|20.4945|24.6424|20.7359|17.1603|19.8987|22.153|20.7656|19.2495|19.5335|24.2014|24.4673|26.7202|31.6243|31.8042|32.5066|37.8402|38.6852|35.4748|36.2797|31.3722|27.9693|27.9398|33.2682|32.9339|35.9099|36.4792|33.0378|34.2009|32.5073|35.4505|37.7461|41.6825|34.2223|36.3276|34.6632|35.2215|40.0752|30.6567|35.123|41.2586|45.0609|51.3078|54.8483|54.6368|61.8801|83.0739|71.7511|74.7333|86.6197|74.7215|71.2975|71.5445|68.9336|60.5188|58.721|58.5272|49.9611|48.01|
2025-05-10 07:10:18|usa_0149|SYK|total_return_price|0|0.3411|0.3899|0.3595|0.3016|0.2924|0.2315|0.2529|0.2681|0.2955|0.3732|0.3246|0.3901|0.5607|0.675|0.5531|0.5211|0.6278|0.8213|0.8137|0.5699|0.707|0.7481|0.6994|0.6583|0.8137|0.8659|0.9147|1.2074|1.1464|1.3659|1.1952|1.5245|1.9879|2.4391|2.7318|4.8839|3.6141|3.2479|2.9792|3.828|2.6172|2.5316|2.7151|2.771|2.6974|2.5993|3.4085|3.6128|4.4976|3.7725|4.5841|5.1703|4.8441|4.481|5.9337|5.9033|4.9153|6.8913|8.6325|7.3828|9.2901|7.6055|6.7383|10.9385|10.0197|11.9442|10.1563|13.8568|13.8817|17.4143|17.0909|20.1699|20.8317|21.8683|21.0909|23.3121|24.0949|21.3711|23.0045|26.855|27.4672|27.7553|30.1319|34.0708|35.4816|43.9418|38.5396|38.749|35.8258|38.1949|39.6966|35.768|35.6955|33.9003|39.922|44.5436|53.6042|50.9935|55.5764|60.6554|52.8056|51.044|50.5732|32.7593|27.913|32.587|37.2529|41.5097|47.2777|41.486|41.6047|44.7879|50.8604|49.2484|39.6934|42.0449|47.1061|46.9689|47.6271|47.1336|56.3239|56.0694|58.8186|65.6544|71.4592|74.2238|71.3491|83.6499|82.1149|85.3755|84.3627|83.6611|96.9291|108.6177|105.8592|109.3355|120.5264|127.442|130.8116|143.0519|149.1111|156.9044|165.5425|146.5351|185.139|193.1902|203.7537|198.3042|157.8324|171.3871|198.7418|234.3304|233.5421|249.6306|254.0631|258.2897|258.8812|193.3078|197.4826|239.1272|279.9608|299.9514|269.4255|296.039|354.5914|337.9267|359.5917|359.2203|372.25|
2025-05-10 07:10:25|usa_0150|MMC|total_return_price|0|1.2045|1.2743|1.3074|1.4616|1.4212|1.278|1.4102|1.7333|1.8141|2.1226|1.9757|2.4143|3.1844|3.543|3.9176|3.704|3.9387|3.8522|3.9839|3.0981|3.1512|3.5342|3.6542|3.6871|4.1263|4.3436|4.9271|5.3174|4.9058|5.3203|4.3252|5.5074|6.116|5.6163|5.6083|5.9387|5.5625|5.7508|6.7548|6.8903|7.2077|6.6866|6.7289|6.3143|6.5042|6.5883|6.2264|6.3758|6.6687|6.645|7.2631|7.4039|7.8183|8.196|8.3192|8.9888|9.873|12.5388|13.5529|13.2713|15.6432|16.3319|13.5339|16.0361|20.4948|20.9711|19.1339|26.899|31.1714|29.6429|37.8562|33.4949|27.3219|29.2008|28.1031|31.3888|33.0986|28.4935|24.7129|27.6294|25.6443|30.9142|28.9908|29.5406|28.5599|28.1105|28.6324|20.7374|19.2814|17.657|19.4913|20.4894|19.0426|17.5416|18.4803|20.2526|19.4684|20.6592|17.1648|17.9445|16.6263|18.268|22.0174|16.9508|14.2868|14.342|17.8053|16.0295|17.8913|16.6571|17.9776|20.5574|22.584|23.7968|20.4|24.4932|25.5781|25.3125|26.8366|27.4455|30.4315|32.1924|35.3362|39.4705|40.4558|42.7451|43.4083|47.7336|47.0072|47.7541|44.2193|47.2307|52.0925|58.9676|58.2203|58.8162|64.6215|68.4982|73.9955|72.1823|73.5722|73.3607|74.3914|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|
2025-05-10 07:10:33|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.8859|7.5818|7.0876|5.8084|5.7882|5.8592|5.8728|7.1609|7.4275|8.9255|10.4278|10.7006|11.6828|12.669|14.9944|15.4384|19.0466|21.0379|23.8528|24.2022|24.1722|22.0837|20.5255|19.7729|19.2834|13.414|12.9795|12.9865|12.6234|19.185|24.1605|23.3724|24.62|21.0201|19.0735|21.5065|21.1728|20.4673|21.411|19.3376|20.9197|21.5735|25.5583|27.1735|27.9996|29.0376|31.4675|33.0854|36.7705|34.2137|33.6461|32.637|34.4949|39.7796|41.514|38.5397|39.7151|37.1841|34.2152|31.7519|30.3672|31.0021|22.3969|13.2622|17.0272|21.5155|21.2546|23.0051|20.5932|22.7808|23.1746|23.2545|22.491|17.6032|20.5421|24.8454|26.6544|30.2653|30.8612|37.9077|37.3651|39.4583|42.7688|44.6004|46.5101|48.8301|56.127|57.1029|52.2809|47.1842|50.5442|55.1269|57.5192|57.1621|61.5244|67.9542|74.0672|77.2887|88.3765|80.4142|77.7996|84.5196|71.1253|81.5003|88.4589|95.0032|98.7371|80.9415|86.0584|84.0174|98.6218|103.8419|118.5816|116.4219|108.3505|128.4654|118.2861|117.0343|128.2594|105.5251|104.6988|107.8754|136.429|169.5992|157.3901|187.8713|191.8296|207.07|
2025-05-10 07:10:40|usa_0152|ECL|total_return_price|0|0.9501|1.0067|0.9196|1.0939|0.7583|0.7888|0.8847|0.9413|1.011|1.1593|1.1593|1.4474|1.7197|2.0706|1.6153|1.6528|1.9946|2.0682|2.2882|1.7264|1.8841|1.6734|1.863|1.9978|2.0283|1.9451|2.3486|2.1993|1.8549|2.052|1.4673|1.6882|2.1795|2.2241|2.6922|2.424|2.8052|2.6866|2.9383|3.0578|3.2196|3.6024|3.5653|3.8159|3.4943|3.7687|3.7439|3.6159|4.2237|4.2886|4.8575|5.3|5.3241|5.8814|6.0424|6.7646|6.8607|8.6526|8.8301|10.1157|10.6188|11.3873|10.4815|13.3787|13.1585|16.209|12.7177|14.6279|13.7643|14.7026|13.6178|16.3593|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.937|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|253.52|
2025-05-10 07:10:46|usa_0154|CAH|total_return_price|0||0.5461|0.6548|0.6194|0.5385|0.5663|0.6092|0.4854|0.6603|0.6611|0.6286|0.7575|1.0764|1.0326|0.7769|0.7453|0.9402|0.9861|0.8227|0.5059|0.7398|0.8242|0.9322|0.8557|1.0156|1.2272|1.3814|1.6208|1.4241|1.7903|1.6594|2.2218|2.951|3.1091|3.9329|3.1772|3.2061|3.1309|3.0294|3.1629|3.1137|2.9858|3.853|4.9845|4.8271|5.1511|5.5082|6.1061|6.276|6.2322|7.3092|7.2323|8.4929|9.5392|10.9337|11.5696|10.8065|11.3848|14.1256|14.9539|17.5626|18.6786|20.5795|22.6973|19.7519|19.2034|16.3307|14.3576|13.768|22.22|26.4925|29.9417|29.0894|31.1337|33.3837|29.2058|32.0359|27.7674|28.1395|26.7935|25.8043|29.1429|26.4835|27.7585|31.2904|31.8321|19.9085|26.4684|25.4184|26.2677|28.98|31.444|34.1208|29.514|30.2179|29.6733|33.6553|32.6683|28.9948|26.8558|24.497|24.156|23.1695|16.3021|14.9781|14.6509|18.0132|21.7862|24.466|22.9523|22.6964|26.4496|28.5304|31.6574|29.3331|28.594|30.5058|29.8949|27.9073|29.6874|30.2015|34.4682|38.3044|49.2944|51.8602|51.0605|56.0508|60.6535|68.0798|63.3722|58.4914|68.2617|62.9622|60.2939|60.4008|56.2948|64.1392|61.6446|53.3103|48.8094|50.3044|39.5631|44.1409|36.8508|40.1834|39.7171|40.1995|43.4995|41.6427|45.7623|41.5987|47.8903|54.7464|51.8918|45.3883|47.6999|52.9776|49.2936|63.3462|73.4955|72.6637|91.505|84.0062|98.5909|109.9366|96.5949|109.1421|117.3322|137.2644|
2025-05-10 07:10:54|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:10:55|usa_0156|DE|total_return_price|1|2.6801|2.4516|2.5395|2.5834|2.2407|1.7399|2.0562|2.2495|1.9332|2.065|1.7662|1.9956|2.4482|1.5795|1.7051|1.972|2.058|2.471|2.0473|2.6843|3.4426|3.411|3.5278|3.5595|3.9832|4.4585|4.1531|5.0183|5.7647|5.6311|3.1279|4.3183|3.9327|4.1606|4.6058|4.1234|4.1217|3.5306|3.3617|3.9939|5.2379|5.5738|6.8175|7.1538|6.8487|6.313|6.4998|6.5204|7.5561|8.3349|8.3504|10.5712|11.0103|10.1405|11.9768|12.2856|13.2804|16.4809|15.3055|15.4033|17.1239|11.8268|10.4835|9.7178|12.9081|11.5459|11.0043|13.3321|12.3952|11.9057|11.4444|13.4071|12.9057|13.2589|11.7598|14.0462|14.3735|13.5587|15.0418|13.747|14.4225|16.7133|20.0343|20.7597|22.7066|20.9761|20.0775|23.4066|21.1802|25.0209|20.7523|24.6812|30.3411|25.2068|29.7094|35.1582|38.5116|42.5462|54.9217|62.2589|59.9629|50.2328|27.7425|25.1774|30.1376|32.1629|33.7086|37.1508|44.6984|50.0757|57.9167|68.8382|74.1144|59.984|58.3341|66.5598|63.9888|60.048|67.1644|74.3358|70.9907|66.4491|65.8621|69.5671|75.9783|69.7403|70.6022|70.784|75.7289|79.6254|66.1978|65.8645|72.4794|67.4667|77.2187|94.1593|98.717|114.0221|118.6883|149.2107|121.816|130.9798|123.0791|149.8086|152.0276|152.7448|161.31|147.5342|135.7194|165.8026|213.1768|273.3048|351.813|343.913|326.5443|360.1581|362.1794|330.4164|382.3476|409.5905|367.3205|418.7324|357.3727|386.3899|385.6822|367.9721|401.7425|474.9008|463.56|
2025-05-10 07:11:03|usa_0157|BDX|total_return_price|0|1.5693|1.5487|1.3428|1.211|1.1533|1.0957|1.2316|1.3057|1.6394|1.8|1.8206|2.0545|2.8712|3.6819|3.2993|3.3628|4.2248|4.3156|4.286|3.48|3.818|3.5332|3.9537|3.6081|3.5211|4.0187|4.0276|4.3731|4.296|4.9999|4.7078|5.3553|5.6477|5.3887|4.948|5.01|5.1795|5.4976|5.5661|5.8493|5.4378|6.0065|5.6762|5.4225|5.7165|6.2632|7.4255|7.4197|8.4192|9.0726|9.8284|11.7604|12.8745|12.6545|13.9954|13.7617|14.3158|16.4477|15.3126|16.038|21.8837|25.0103|26.5499|27.6149|24.8438|19.4993|18.2947|17.5028|17.2718|18.892|17.468|22.9433|23.4694|23.8464|24.7188|22.2151|25.3467|23.2117|19.1987|20.8159|23.4304|26.498|24.7047|28.2489|33.3942|35.7436|35.8329|39.4978|40.7511|36.7213|36.8194|42.3517|43.5623|43.4018|50.3342|50.1364|55.1394|53.6038|59.2294|60.548|62.3966|59.2957|58.7373|50.3211|49.7382|53.0145|52.1104|59.2084|59.3976|51.2935|56.5126|64.7943|61.3628|66.7403|57.0938|58.5486|61.219|59.3098|62.7108|62.8276|77.2649|80.2814|81.6681|90.6908|96.5642|98.03|94.7644|116.3869|120.5884|119.4837|112.4072|131.1435|129.8025|145.5752|154.8687|143.3015|159.4362|170.2434|171.6214|188.144|191.1355|212.0028|231.6684|200.6551|223.1019|225.8841|227.4305|245.2844|207.9297|217.2541|212.0043|228.7965|223.1036|223.9362|227.1078|233.1813|247.4777|236.0553|214.0815|245.2213|239.6297|256.4988|252.0348|238.6754|243.1995|230.606|238.8731|225.8421|229.06|
2025-05-10 07:11:11|usa_0158|MU|total_return_price|2|||||2.4358|2.9998|2.6878|1.1159|0.7919|0.7079|0.8519|1.1039|1.1999|0.9719|0.468|0.648|1.1999|1.1519|0.7919|1.8479|2.0519|1.6439|1.4879|1.8719|2.3518|1.3799|0.9719|1.1639|1.2959|0.8639|0.9479|1.4879|1.5959|1.3559|1.277|1.8793|1.4336|1.4697|1.8119|2.3675|2.8749|5.1579|4.4743|6.8565|8.1438|9.7616|10.1994|15.0732|21.7217|37.4514|26.6947|15.6204|15.703|11.1204|16.1919|18.4526|20.7745|21.7826|12.1592|16.2224|11.5176|11.1204|20.194|28.1677|18.5443|36.447|32.8114|47.7507|68.3724|79.9206|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6316|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.314|7.1063|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8315|8.1876|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|61.1698|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083|85.86|
2025-05-10 07:11:18|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|
2025-05-10 07:11:24|usa_0160|LUV|total_return_price|0|0.9074|1.1479|1.0361|0.9819|0.8363|0.7686|0.7178|0.7957|0.8865|1.0052|0.8386|0.9759|0.7818|0.7602|0.857|0.7532|0.7725|0.7418|0.7291|0.4918|0.6308|0.7012|0.6286|0.7501|0.9598|1.0122|0.9948|0.8939|0.8859|0.9617|0.7711|0.9825|1.5729|1.4616|1.3711|1.9207|2.1187|2.4152|2.6493|3.3274|4.2597|4.9242|5.8642|6.3318|5.5499|4.4501|3.8158|2.8423|3.0347|4.055|4.269|3.9095|5.0587|4.9544|3.8931|3.7459|3.7689|4.4095|5.4449|6.3|7.5658|7.5846|7.6836|8.6229|11.6281|11.9675|8.7622|9.3422|12.0151|10.9357|14.007|19.3706|15.3851|16.0303|12.8691|16.0295|16.7877|14.0238|11.3371|12.0696|12.4735|14.9446|15.3832|14.0309|12.3571|14.5703|11.851|14.1696|12.398|12.1319|12.9374|14.3178|15.6815|14.2734|14.5301|13.3652|12.8281|13.0155|12.9233|10.6564|10.8349|11.3977|12.6865|7.5405|5.5411|5.8951|8.4137|10.0221|11.5957|9.7486|11.4731|11.398|11.0949|10.0359|7.0696|7.5308|7.253|8.1247|7.7366|9.043|11.9142|11.425|12.9419|16.7825|21.0694|24.0242|30.2636|37.9799|39.8108|29.7971|34.3182|38.9059|40.5505|35.5761|35.3817|45.4404|49.0997|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.58|
2025-05-10 07:11:31|usa_0161|AFL|total_return_price|0|0.1467|0.1851|0.1988|0.1668|0.1394|0.1462|0.1805|0.1932|0.2257|0.3044|0.2997|0.352|0.4882|0.5668|0.442|0.4482|0.4455|0.452|0.5846|0.4953|0.5698|0.469|0.4646|0.4821|0.5988|0.5658|0.6349|0.6419|0.5287|0.572|0.4844|0.697|0.846|0.7988|0.9124|1.1052|1.0207|1.1273|1.1777|1.2946|1.3551|1.3394|1.5273|1.3543|1.4662|1.6152|1.6385|1.5417|1.9814|2.1211|2.0182|2.1221|2.2931|2.1991|2.6209|3.1635|2.7817|3.5135|4.0429|3.8193|4.7342|4.5467|4.2931|6.6056|8.2066|7.2279|6.3327|7.1462|6.9134|6.9825|9.7515|11.0016|8.4057|9.6271|8.2698|7.5375|9.0714|9.8601|9.4747|9.317|9.9362|9.5533|10.0605|11.2947|12.5603|12.7511|12.3293|12.5594|11.7787|13.7191|14.3957|14.7846|14.4132|14.8425|14.6979|14.8282|15.2288|16.6989|18.6038|20.4982|21.3399|20.7071|19.4562|15.2685|6.5313|10.5807|14.6429|15.9455|18.8293|14.89|18.151|19.9171|18.7279|16.656|12.5716|15.676|16.7798|15.6584|17.7309|19.8109|19.5388|21.9691|23.5682|25.537|24.2433|24.0845|22.6765|23.9395|25.243|24.6804|23.2052|24.0679|25.5519|29.3771|29.4246|28.665|30.0108|32.379|34.1091|36.9843|37.0898|36.671|40.3476|39.2783|43.3436|47.7605|45.8256|46.5648|30.3001|32.1432|32.6729|40.232|46.6305|49.1777|48.0512|54.1317|60.0683|51.9864|53.1456|68.4285|61.7358|67.2151|74.327|80.3097|84.1103|87.9918|110.6778|102.8646|111.19|
2025-05-10 07:11:38|usa_0162|GLW|total_return_price|0|1.3031|1.5929|1.4963|1.3149|1.2419|1.2018|1.256|1.3007|1.3432|1.6683|1.7343|2.3426|2.8844|2.7942|1.8521|2.1312|2.423|2.5164|2.8156|1.8629|2.0466|2.3343|2.4621|2.8583|2.8189|3.1053|3.3513|3.6437|3.9827|3.7452|3.2726|3.8875|5.2871|5.4299|6.1412|6.7885|6.0203|6.7156|6.6561|6.7541|6.1571|6.0541|6.1348|5.1611|5.9799|6.0825|6.0703|5.6368|6.8333|5.2773|4.6446|5.2298|5.759|6.3518|6.494|7.744|9.3739|11.7928|10.0504|7.9325|9.4973|7.4927|6.3911|9.8095|13.1235|15.3884|15.0864|28.4228|42.8031|59.5992|65.6259|35.0378|13.757|11.1459|5.8831|5.9498|5.0827|2.3679|1.0672|2.2078|3.8954|4.9293|6.2833|6.957|7.4573|8.7406|7.3906|7.8508|7.4239|11.0859|12.8935|13.1136|17.9562|16.1352|16.282|12.48|15.168|17.0424|16.4764|16.0727|16.1397|15.5032|10.5445|6.4604|9.0392|10.9772|10.4973|13.2806|13.9401|11.1726|12.6854|13.4436|14.3873|12.6902|8.6721|9.1523|9.9824|9.2206|9.4381|9.1313|9.7159|10.4381|10.778|13.2432|15.5534|16.4743|14.5858|17.3768|17.2709|15.11|13.2071|14.1927|16.3371|16.1253|18.7328|19.335|21.6316|24.202|24.2279|26.0314|22.8247|22.6744|29.2508|25.1765|27.7439|28.0451|24.2471|24.9187|17.7372|22.5787|28.4448|31.7899|38.6619|36.543|32.7959|33.6724|33.607|28.9119|26.8381|29.7787|33.1633|33.2328|29.1466|29.4119|32.1136|38.1413|44.6248|47.2485|45.78|
2025-05-10 07:11:45|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4204|4.5449|6.915|7.3897|7.1866|9.449|14.232|15.2925|22.805|19.6752|27.5646|32.4869|38.6282|43.0856|48.4444|47.9098|52.1205|54.6941|54.622|56.9331|71.1872|46.5193|44.336|33.4738|19.8707|25.3931|33.6094|33.1347|35.3902|34.2343|32.6768|28.3434|35.8403|33.3911|31.1382|28.3042|27.018|33.1772|31.9006|33.2982|30.4279|38.1425|46.4424|44.0187|50.8322|48.5136|45.5366|51.7649|60.3489|63.3302|63.7157|61.0886|64.3177|66.9966|66.3462|75.4385|87.8057|88.0524|93.954|100.7768|112.4317|122.89|129.8895|134.0971|142.9877|130.6526|157.342|171.0088|162.5101|139.7506|142.1834|136.7925|149.7396|172.6543|182.6092|168.1885|192.145|209.4318|182.1845|154.7863|149.4266|170.8817|167.6683|184.884|195.7533|206.0623|190.7982|210.9406|231.6013|262.22|
2025-05-10 07:11:49|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:11:51|usa_0165|EXC|total_return_price|0|0.4414|0.4254|0.4318|0.3678|0.3678|0.3198|0.3454|0.3806|0.4062|0.3934|0.3582|0.4446|0.5354|0.5625|0.6208|0.6713|0.6696|0.6704|0.6653|0.6317|0.6575|0.6962|0.7217|0.8056|0.8263|0.9759|1.0086|1.0726|0.8663|0.8205|0.7414|0.9356|1.0494|1.0916|1.2524|1.4608|1.4168|1.5442|1.5717|1.5865|1.8534|1.9249|2.0901|1.9664|1.8403|1.7759|1.7501|1.7283|1.8107|2.0334|2.152|2.313|2.0848|2.0854|1.9544|2.127|1.764|1.8754|2.1515|2.2888|2.1248|2.8393|3.6149|4.1428|4.6324|4.2243|3.8144|3.5687|3.8207|4.209|6.3698|7.4567|7.0515|6.9522|4.8982|5.3194|5.9559|5.9461|5.4682|6.1516|5.9557|7.1508|7.682|8.1177|8.5233|8.3161|9.3028|11.3275|11.9418|13.5138|14.2242|14.2991|14.3774|15.6036|16.784|17.32|19.4166|20.683|21.6526|23.6413|23.7432|26.5024|18.6242|16.7745|13.874|15.8814|15.6163|15.6222|14.2413|12.5595|14.3356|14.2719|14.3794|15.2031|15.4026|15.9381|14.7562|14.3538|13.8371|11.8493|14.0656|12.752|12.4137|11.6511|14.4893|15.9445|15.1058|16.6231|15.2569|14.4494|13.8459|13.1444|17.2078|17.6715|16.3851|17.7141|18.1972|18.4943|19.5525|20.6812|20.7424|22.924|23.7598|24.8047|27.8646|26.9219|27.4359|26.1903|21.3739|21.3934|21.3771|25.5598|26.8419|27.5342|30.3764|36.6551|42.7244|40.9425|34.0935|39.6874|38.791|38.0485|35.6098|34.1457|36.117|33.6046|39.7754|37.293|46.08|
2025-05-10 07:11:58|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2771|1.2445|1.5244|1.6014|1.3156|0.9435|1.02|0.619|0.2654|0.3135|0.3536|0.5486|0.6322|0.683|0.6124|0.5731|0.783|0.8342|0.7385|0.6441|0.6462|0.9014|0.7198|0.5996|0.6094|0.7237|0.8562|0.9022|1.0055|1.1558|1.4826|1.6216|1.9182|1.8321|1.9508|1.2731|1.7295|1.604|1.7722|2.3637|2.8413|3.1561|3.5073|3.9736|5.221|5.1788|6.0641|5.3318|3.3423|5.1324|4.7769|5.4723|7.6814|4.6113|7.5158|9.3889|12.4945|14.1292|16.2059|17.4893|25.3087|22.0357|10.2667|7.6652|8.859|12.9921|21.5105|18.4083|25.3883|49.3944|82.1278|58.9599|65.074|49.2001|
2025-05-10 07:12:01|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2013|6.161|15.0346|11.5159|13.3137|11.9765|20.5559|24.2346|23.3517|19.8713|17.3122|9.475|10.4923|5.758|6.8328|4.2289|2.5143|1.3883|2.3991|3.5187|4.971|6.0203|7.0567|8.0803|9.4366|9.5198|10.6458|10.2747|13.0002|15.7576|17.2163|18.1375|22.0977|22.5456|20.6646|20.5559|23.2045|25.9939|26.6145|22.0657|24.7784|18.5342|11.2472|13.0578|15.3673|20.0633|24.9767|24.4585|23.8379|28.2459|28.0412|27.2223|26.0963|26.0195|28.6618|34.1255|37.529|41.0094|46.166|44.5537|46.3131|46.7226|46.9785|47.4241|47.9617|52.2421|51.6157|54.6583|53.706|53.3074|59.0396|59.6931|70.6639|66.2723|61.705|67.8859|72.6804|73.1979|82.0467|81.7781|81.2871|84.7261|83.4846|99.2642|101.9355|109.597|113.0807|115.7736|135.1051|135.4438|130.5988|142.4311|162.5174|145.3934|176.4118|157.3426|144.7995|125.3966|118.9514|118.7966|102.5213|84.1587|106.7689|99.5078|93.3265|114.8288|89.2663|104.23|
2025-05-10 07:12:07|usa_0169|VIAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:12:08|usa_0170|BBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:12:09|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.3257|12.4678|12.1823|12.1823|17.1313|17.0361|16.6059|23.6031|26.0776|17.1313|10.4691|10.2788|9.5174|8.855|8.421|9.327|9.0453|10.2788|8.5656|7.5225|6.9515|8.2839|9.5174|11.9919|10.1874|9.327|7.6596|6.9515|6.7079|5.5201|5.8094|5.9998|6.0911|5.779|4.8044|5.2079|6.3043|7.5225|12.7076|11.5351|8.9996|9.0986|9.8981|8.0936|9.2509|9.0644|11.9538|9.747|12.0642|15.4167|14.6121|15.8575|13.355|14.8424|10.8322|11.1528|11.6549|12.7846|12.653|13.3731|13.6686|13.9892|15.5444|16.9845|27.8986|30.1089|25.3912|30.7813|25.9025|19.9593|22.376|27.4282|32.1914|47.5193|47.8559|52.0848|51.4202|64.6264|71.4728|79.0496|79.2748|84.2385|96.2335|94.8656|85.0265|97.1262|99.0496|101.0757|125.7903|126.8565|119.649|123.3729|137.4048|136.1923|152.1504|129.5542|119.2999|105.5963|74.954|76.4473|69.0248|55.177|62.9027|70.6512|72.879|69.8479|61.2597|59.638|32.739|40.8542|40.584|47.8471|44.4107|41.4956|47.885|39.9479|39.0933|35.5833|40.5194|42.0749|34.814|34.6511|36.8199|32.5902|31.4087|33.294|31.7834|30.1401|30.6327|30.9463|24.9374|25.7163|25.45|28.04|
2025-05-10 07:12:15|usa_0172|PSA|total_return_price|0|2.0099|2.24|2.0406|2.0713|2.102|2.0406|2.102|2.194|2.691|2.7348|2.5024|2.4643|2.8087|2.0965|2.4367|2.2473|2.2798|2.237|2.0921|1.7679|1.9652|1.9167|2.0627|2.0834|2.4538|2.4965|2.7647|2.249|1.5868|1.7602|1.4817|1.4971|1.9032|2.0397|2.093|2.114|2.4573|2.3468|2.6398|2.4877|3.2841|3.3816|4.2833|4.2707|4.3679|4.7733|4.6849|4.5641|5.4807|5.3506|6.1595|6.3557|6.8857|7.0431|7.8046|10.7831|10.1635|10.3338|10.5477|10.5426|11.1622|10.2013|9.8603|10.0336|9.3452|10.5467|9.5679|8.9325|8.3556|9.4157|9.9378|10.1909|11.0969|12.6302|14.2276|14.4138|16.1683|16.4108|14.3105|14.7065|13.9838|15.8291|18.5564|20.7298|23.4661|22.4285|24.3432|27.6072|28.4178|31.7961|33.9265|34.5385|41.68|39.2151|44.6832|50.9278|49.7014|40.5797|41.8281|39.2814|47.7293|43.7941|54.0151|44.0414|30.9171|36.948|42.7855|46.6509|53.0807|51.1763|56.9372|59.9851|66.0766|68.5034|67.4361|82.0307|85.0094|89.5588|86.9606|91.2841|96.7223|98.1615|103.6041|98.0187|110.6438|113.4475|110.6973|124.3239|133.5961|126.087|145.9691|172.0621|192.879|180.0664|158.5103|160.2284|158.3771|152.3353|157.8028|155.5931|150.6947|172.19|154.4996|156.5609|170.003|187.4581|194.6032|170.5929|160.6927|156.8568|183.7239|192.2436|207.1261|254.112|252.6513|320.3262|335.6344|270.7111|265.3704|255.6292|278.5406|271.9175|248.1891|290.403|279.0481|279.7858|356.9034|296.4796|299.29|
2025-05-10 07:12:21|usa_0173|INTU|total_return_price|0.95247395833333||||||||||||||||||||||||||||||||||||||||2.0419|2.0235|2.1155|2.4926|2.6765|2.6489|2.6489|5.1923|5.7393|4.9851|6.3464|10.5957|6.6223|7.6524|5.1507|3.9734|3.4215|3.256|3.7066|4.8012|7.119|7.8272|7.3212|7.4317|14.9737|12.6743|12.0397|12.8583|24.0058|15.9487|15.0105|27.1238|12.2513|14.3483|15.1783|17.7566|16.9354|17.2974|19.4166|22.922|16.4233|17.1385|19.0413|22.1185|19.7035|18.7676|16.5293|20.0258|19.3239|17.7919|21.1914|20.2775|23.4827|23.9153|27.2574|31.1689|24.1581|25.1206|25.2883|28.4052|23.8491|23.8138|24.1317|22.1273|23.8403|20.4232|26.2243|25.668|30.3036|31.9548|35.0982|42.365|46.8947|49.058|41.2348|47.5412|53.4427|51.6276|51.8018|53.3572|59.112|53.8343|57.8549|64.8201|70.7313|69.1051|74.9548|80.7226|89.1848|92.5221|97.7747|90.3637|96.768|94.1338|103.8301|102.0425|109.1668|118.1892|129.8508|143.3114|164.8932|176.1849|195.0947|201.9888|250.8245|241.3285|267.0239|248.4533|222.3513|261.4007|297.329|305.9327|373.0089|401.9219|517.4087|611.9312|470.5867|410.3845|447.7981|420.4472|439.3614|438.2872|506.0472|490.3351|644.9094|621.5873|644.0684|608.2238|612.9195|627.47|
2025-05-10 07:12:27|usa_0174|AON|total_return_price|0|1.9092|1.9679|2.1001|2.3645|1.8652|1.7696|2.0928|2.2396|2.6038|2.9076|2.5295|3.1937|3.9117|3.806|3.4473|3.3858|3.5069|3.3772|3.7455|3.0732|3.4047|3.6395|3.8049|3.9541|4.2676|5.2366|4.996|6.2239|5.5769|5.6373|4.6711|5.3446|5.7381|5.9388|5.8813|6.3663|6.6296|7.5136|8.0387|9.002|9.4972|9.0072|9.5301|8.341|8.3525|8.9038|8.8571|8.5773|9.8784|10.1737|11.2628|13.8573|14.467|14.2821|15.3824|17.7309|17.5798|22.4123|22.9522|25.6322|28.4426|30.9932|28.5741|24.645|28.3074|27.8168|20.0467|27.2833|22.168|21.5327|27.3747|24.0134|25.0456|24.8611|30.0267|25.5348|25.3384|21.4779|15.0717|14.0104|15.4678|18.1315|15.7979|18.2634|21.4233|21.9785|22.3118|18.6533|17.9745|19.8472|25.5772|28.7909|33.3832|28.1038|27.4576|28.7731|31.037|34.9718|36.915|39.4175|33.3416|38.2254|37.5351|38.2857|34.3447|31.981|34.4922|32.902|36.4814|31.8164|33.6598|39.7441|45.8976|44.5859|36.5956|40.9195|43.0296|41.1546|46.1493|49.2235|54.5862|57.2858|66.4429|75.0424|75.5575|81.0065|79.06|85.7756|87.1818|90.6882|80.8548|84.4069|95.9462|100.6554|103.9701|103.3975|110.3566|123.9871|136.6125|125.6135|131.8822|129.271|145.3299|137.7197|162.1476|183.7641|184.7468|199.2462|158.191|185.0846|198.6714|203.9599|222.6439|231.5067|277.6253|292.4583|317.4518|263.3708|262.1045|294.2497|309.6485|339.6508|319.6227|287.466|330.3244|291.2925|344.0009|357.7534|398.252|
2025-05-10 07:12:36|usa_0175|HUM|total_return_price|0.13787761425252||||||||||||||||||||||||||||20.9718|21.0365|25.9977|22.8295|27.1464|27.4234|28.0355|24.4442|21.4581|20.9173|19.9605|19.8396|6.9886|8.2036|10.0927|12.5316|16.4073|16.4073|16.629|21.6221|22.7307|17.2941|17.2941|18.7398|22.2873|21.8438|14.8552|16.1855|19.5113|19.2896|21.6221|18.5712|22.0035|23.9457|24.1142|16.7975|15.2987|12.0882|9.6492|6.1017|6.4831|6.8201|6.4831|10.7578|9.2945|8.7624|9.8887|10.2435|11.9995|14.5005|10.9175|10.8022|8.514|9.8|15.5381|17.9948|16.8684|14.4473|16.0614|16.9837|28.3269|30.7304|35.3421|39.3686|46.6942|40.0692|49.6031|53.2127|51.4567|56.0862|56.8401|66.4716|39.7854|42.3839|38.9429|26.2428|23.1298|25.5244|29.134|33.3289|41.4793|40.5481|41.7011|51.6962|62.0283|67.5092|66.3484|75.759|82.9984|72.4082|55.4684|67.1239|62.944|67.498|83.3846|84.4384|103.8052|101.0701|108.5811|128.4208|165.2304|153.7027|169.2567|166.3068|170.8772|165.3852|161.428|160.7349|193.8183|208.7115|217.7478|240.896|254.4979|278.4964|297.9287|304.2935|253.5957|243.4996|283.507|281.6578|301.7139|366.8569|377.7005|384.8752|405.4119|430.5441|412.4527|449.3748|423.6089|432.7495|469.9956|545.05|475.718|519.8443|448.5549|515.1274|342.5912|298.4927|358.1772|256.0916|264.6|262.24|
2025-05-10 07:12:43|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.789|3.0406|3.1608|3.0317|3.0387|3.2951|3.1686|2.8019|3.062|3.3663|3.4883|3.6249|3.8821|4.2777|5.0267|5.4883|5.9461|6.9145|6.4915|6.539|6.2564|5.6768|5.5349|5.7463|6.3734|6.0992|6.2657|6.0151|6.9973|7.4241|8.6853|8.2972|9.149|9.5921|9.5755|9.7299|9.8798|8.364|8.7403|8.7109|9.5439|10.9283|11.1756|11.4697|11.6073|12.2591|14.4814|13.0621|15.1086|15.7068|16.4124|19.8214|19.139|21.8318|22.1059|21.2122|20.2641|19.0306|16.6018|19.1283|17.8522|20.9545|14.2804|9.0084|11.136|15.5429|17.2822|20.2071|21.6496|24.9045|27.4489|29.993|32.0851|27.8981|30.9948|34.2229|34.2679|31.7932|31.7513|31.0751|33.0083|30.6728|30.0765|33.9212|37.1524|36.6088|42.9967|46.9221|42.6156|45.9729|50.2796|52.16|48.2508|47.5895|47.9927|46.7687|49.8515|50.3085|49.0448|47.8235|49.8583|52.2859|52.5167|60.3818|61.3228|70.1335|66.2577|51.0358|49.1235|43.3782|50.6138|61.6737|66.81|70.7282|79.6315|79.6865|64.5562|60.6373|53.784|55.3569|61.4997|55.3414|58.2685|60.7728|66.7721|73.044|70.3954|71.58|
2025-05-10 07:12:49|usa_0177|AMAT|total_return_price|1|0.1868|0.2424|0.2068|0.1754|0.1726|0.1512|0.1369|0.1996|0.1312|0.1426|0.1141|0.134|0.1811|0.1056|0.1169|0.1512|0.2623|0.2652|0.1768|0.211|0.3308|0.3507|0.2538|0.2966|0.3165|0.2823|0.2909|0.3108|0.3094|0.3964|0.1996|0.3365|0.3564|0.3707|0.2767|0.4378|0.4221|0.5018|0.6729|0.7984|0.9724|1.5055|1.4371|2.0131|2.0302|2.0416|2.3724|1.757|2.8115|4.7219|4.5736|3.376|3.6498|2.1785|2.4123|4.5052|5.007|8.3831|6.0906|5.9879|6.5924|6.1134|6.3301|11.531|9.786|13.1278|16.3898|25.0466|36.9084|27.6927|19.3895|18.363|19.9278|16.7379|12.4494|15.8984|17.7525|10.8544|10.9712|8.7376|10.672|14.2049|17.0299|15.8327|13.3363|12.3874|11.7523|11.6063|10.8544|13.5147|11.9849|13.979|13.1917|11.615|12.858|13.1457|14.2904|16.4353|14.5216|13.444|14.0447|13.0757|9.778|7.1347|9.3522|10.6242|9.4342|9.4646|10.7595|9.2645|9.7579|12.4665|12.5209|9.8896|9.9616|9.9965|9.8249|8.9995|8.8262|10.8458|12.2695|13.8889|15.2983|14.4971|16.5153|18.2523|19.3238|20.0691|17.4615|15.3936|14.9583|15.8325|18.4614|23.8143|26.4322|31.2311|37.1361|40.6104|51.8381|49.3499|45.7892|45.0096|30.5719|36.5409|41.4175|46.6358|51.4864|55.216|47.4526|61.6904|56.9884|93.297|128.3093|135.5265|132.5918|134.2928|107.4391|103.4366|86.3915|109.3583|111.1285|149.4239|130.7418|162.6523|196.9911|210.8116|180.7377|179.9355|150.71|
2025-05-10 07:12:57|usa_0178|AEP|total_return_price|0|2.2734|2.1819|2.2887|2.0903|1.9988|2.0751|2.3497|2.5786|2.6244|2.8838|2.5328|2.8838|3.4636|3.3956|3.5113|3.6449|3.8302|3.7885|3.8808|3.7839|3.9874|4.3345|4.2402|4.2703|4.2431|4.5427|5.0096|5.6197|5.2748|5.2745|4.7958|5.1743|5.5023|5.4709|6.0252|6.8687|6.2847|6.6396|6.9947|7.1532|8.1024|8.4305|8.735|8.5623|7.2127|6.7514|7.6432|8.1617|8.0169|9.0353|9.5194|10.769|11.2549|11.6674|11.2783|11.581|11.7882|12.1755|13.3711|15.3642|15.1384|13.8454|15.1008|14.7349|12.5829|12.1013|11.176|10.7045|10.1141|10.2277|13.7427|16.5761|16.9833|16.8928|16.0282|16.3623|17.5793|15.4643|11.2259|10.9965|9.444|12.4988|12.7314|13.1125|14.2993|14.0822|14.1965|15.4106|15.4379|16.8779|18.3416|17.3088|16.041|16.3276|17.5155|20.7016|23.9084|22.2607|22.9623|23.4022|21.1238|20.604|19.1616|17.4463|13.4054|15.5709|16.928|19.2557|19.1515|18.3288|20.7988|20.9104|20.6863|22.4634|22.9575|25.2425|23.8555|24.9764|27.8159|27.3146|31.4521|29.2427|28.615|31.1876|34.1595|37.9642|35.8939|42.1181|39.3514|37.4115|40.5382|41.9594|48.2436|51.3662|47.4486|46.963|50.5399|52.7566|53.7859|56.8021|53.4715|54.4884|56.2628|59.8606|67.649|71.6635|76.8624|78.1297|66.5738|66.8848|69.2075|71.0901|72.9779|73.5003|71.1265|78.6833|89.0042|86.2627|78.3405|86.8509|84.0001|78.4382|70.7998|77.3179|82.9069|85.3149|100.6678|91.3753|109.27|
2025-05-10 07:13:04|usa_0179|TWTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:05|usa_0180|DFS|total_return_price|0.67208672086721|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5388|17.9758|15.0318|12.3209|13.4361|10.2437|8.3972|4.708|6.1129|8.7848|11.2773|11.5947|11.8518|11.5432|13.1348|16.8918|18.5464|19.8927|17.6291|24.467|25.287|26.4495|31.751|34.9464|33.0343|39.3681|41.1143|46.3743|44.9054|50.1733|50.0389|47.6933|47.7575|44.556|44.3618|41.1265|43.0775|46.5713|45.396|56.5338|54.3929|53.6137|56.2487|64.3376|61.4007|62.6972|59.628|62.3302|67.0027|80.6121|71.4996|25.2399|38.2831|46.5134|58.169|86.9329|92.3777|114.7511|121.3609|107.0381|110.779|92.2879|90.8667|93.8349|98.8826|103.7267|79.4866|119.0319|124.4219|137.8283|149.6122|162.21|182.67|
2025-05-10 07:13:10|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5337|6.1015|12.1597|9.2691|12.8036|18.2543|22.4829|25.1952|23.4799|33.6664|21.2072|22.3669|11.54|13.2208|13.4596|19.478|16.8228|18.848|19.4174|20.3418|18.2145|20.8489|21.6244|20.7589|21.0168|20.52|23.5613|23.3466|23.3916|21.8528|27.8643|30.3118|31.4335|39.2372|35.8644|33.2345|34.2023|39.2921|41.1384|40.663|40.4252|44.5196|41.9274|44.9827|49.0578|52.2235|53.985|58.398|61.8523|63.7472|65.2578|68.3614|68.9213|67.1335|70.4559|80.5515|86.04|86.89|76.1624|87.9282|93.5397|107.0335|105.509|108.879|111.1845|128.2015|127.2242|90.3274|88.4397|97.3802|96.5447|109.7004|106.2685|120.5273|135.3715|135.9496|157.7174|149.8882|174.71|
2025-05-10 07:13:14|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||1.7423|1.4087|2.0389|2.5208|2.6691|4.0036|3.7441|3.9295|4.4485|3.4105|2.9657|2.8174|3.4847|2.632|2.5579|3.1139|4.5968|4.4485|6.8952|7.9801|7.5812|6.1421|5.2939|6.7196|6.2431|5.4673|6.301|6.4597|6.5811|7.6806|7.0887|7.3994|7.7113|10.5244|9.0997|11.1631|13.3806|11.7242|11.8549|10.6691|10.0753|9.403|8.462|10.9947|12.7358|10.1207|14.9671|17.3318|18.5698|18.8402|17.9983|16.2496|10.6474|11.9803|14.9784|15.308|15.0035|14.2874|15.025|16.6561|15.046|17.8946|18.2052|20.6993|22.3005|24.4775|30.0798|31.976|43.359|39.5504|38.7608|38.3623|40.1716|42.7393|44.199|50.0801|53.3159|57.0668|67.0693|77.3518|58.8109|42.4672|28.992|35.445|43.8966|48.0392|42.2051|40.0002|42.6175|51.7952|60.6559|52.2015|36.82|41.2861|47.4927|38.8597|40.6759|35.1219|38.2148|35.2802|39.4266|42.3853|46.0111|54.759|47.181|42.5362|42.088|41.6725|26.1383|22.7047|19.6794|26.0422|31.7329|32.8962|30.0959|23.1048|26.578|30.0208|23.0945|31.9957|29.1254|16.4851|23.1453|20.9899|17.7716|19.2563|5.1791|8.5767|7.3984|12.4518|17.421|23.5455|29.1454|36.8439|50.2871|47.6456|53.1819|55.5841|46.5634|45.1196|44.9572|43.4518|48.5836|46.2457|38.5918|32.4975|37.4|
2025-05-10 07:13:20|usa_0185|SRE|total_return_price|0|0.6685|0.678|0.7586|0.7443|0.6922|0.6827|0.7775|0.8882|0.9486|1.1098|1.0362|1.1418|1.3927|1.5812|1.5636|1.533|1.6493|1.6145|1.5786|1.4746|1.5732|1.7202|1.8516|2.043|2.0329|2.2403|2.298|2.5764|2.4726|2.5634|2.3887|2.7291|2.7108|2.3523|2.6565|2.9348|2.9004|3.1558|3.3389|3.3228|3.6855|3.6317|3.8975|3.6447|3.2956|2.808|2.9595|3.0373|3.3355|3.394|3.8512|4.0235|3.9421|4.0136|3.9505|4.133|4.0672|4.5229|4.8224|5.2231|5.5005|5.5624|5.2904|5.232|4.03|4.8349|4.5267|3.8596|3.7737|3.8813|4.8114|5.4339|5.5004|6.5216|5.9604|5.9742|6.1842|5.498|4.9417|6.0101|6.4108|7.3913|7.6709|7.9219|8.4446|9.2096|9.7482|9.9474|10.8817|11.3654|13.0301|12.4945|13.0294|12.8422|14.2748|16.0047|17.5133|17.0922|16.8601|18.0425|15.6331|16.6658|15|12.78|13.9941|15.1413|15.3135|17.3299|15.5686|14.715|17.043|16.7495|17.2343|17.1899|16.9014|18.218|20.0655|23.2582|21.9787|24.3809|27.6943|28.5469|30.1038|31.7907|34.5069|37.5793|38.0583|40.4679|39.869|36.4353|35.8879|35.1443|39.1851|43.2328|40.922|38.7089|42.8203|43.6922|44.8703|42.3587|44.4224|46.7389|46.1476|44.2601|51.8903|56.6645|61.7124|63.7371|48.0321|50.2722|51.2243|55.5909|58.3421|58.2981|56.6005|59.6976|76.421|68.3071|69.1685|71.8158|70.8164|68.2069|64.8057|71.7746|69.5963|74.3|82.3097|86.9241|71.36|
2025-05-10 07:13:27|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|
2025-05-10 07:13:32|usa_0187|MYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:33|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|
2025-05-10 07:13:38|usa_0189|VFC|total_return_price|0|0.5853|0.7967|0.6331|0.6411|0.564|0.5161|0.5214|0.5666|0.6896|0.8219|0.8467|1.1368|1.3849|1.4118|1.346|1.3812|1.736|1.8405|1.7516|1.1209|1.4045|1.3684|1.3372|1.3536|1.5823|1.5214|1.7051|1.5427|1.5189|1.2857|0.7726|0.9302|1.3674|1.4816|1.8762|2.0736|2.3434|2.3308|2.5373|2.8519|2.8149|2.4999|2.4086|2.5361|2.7668|2.6454|2.7666|2.7441|3.0182|3.0738|2.9346|3.0564|3.222|3.4973|3.548|4.0053|3.9901|5.1038|5.577|5.5633|6.399|6.2712|4.5342|5.7698|5.8344|5.3102|3.8739|3.7767|3.0597|3.068|3.1936|4.7243|4.5923|4.8003|3.8885|5.2146|5.8135|5.3005|4.8929|4.9359|5.1909|4.7162|5.4352|6.0786|6.6026|6.9228|7.0659|7.9531|8.5318|8.2936|8.4407|8.0982|8.3713|10.0786|10.9103|12.3615|12.5291|13.9692|12.4012|10.6289|12.0897|11.189|12.2379|8.767|9.2552|9.0596|11.9579|12.1913|13.4449|12.0327|13.8068|14.7949|17.0261|18.886|21.2599|22.3324|25.8002|23.7094|28.448|27.1026|30.2753|35.0076|36.2569|45.6265|45.4893|46.5035|48.9366|55.7508|56.2928|52.3669|51.4481|47.2265|49.4063|47.1894|43.2824|41.5052|43.1096|45.5281|50.5821|59.2615|59.7315|66.0561|76.1065|58.473|71.6627|72.463|74.1877|83.5262|45.6375|51.7917|60.1262|73.505|69.1962|71.4708|58.764|64.6482|50.6913|39.7773|27.2543|25.6142|21.5227|18.2127|17.1257|18.3114|15.0254|13.3113|19.7724|21.359|15.52|
2025-05-10 07:13:46|usa_0190|APA|total_return_price|0|2.8203|4.0739|3.7256|3.3427|3.9346|3.0641|3.273|2.8371|3.3103|2.9049|3.1351|3.1159|2.524|2.4699|2.5602|2.6507|3.5157|3.201|3.1815|2.2632|2.4324|2.2994|2.051|2.4571|2.7879|3.7879|4.7145|5.844|5.188|4.7682|6.3498|4.7229|4.2162|4.8032|5.9626|5.2073|4.7373|5.2518|7.0912|6.2415|8.7187|9.2808|9.9297|7.8556|7.7902|9.3262|8.5445|8.481|9.2658|9.3283|8.9655|10.097|9.2196|11.2993|10.2023|12.1166|11.577|11.2512|14.8653|12.1792|11.2422|9.5119|8.117|7.6845|7.9518|11.8929|13.1913|11.3046|15.2499|18.0279|18.1237|21.5306|17.7039|15.5958|13.2141|16.9969|19.4237|19.6633|20.3768|19.567|22.2937|23.5324|25.1205|29.4311|31.3781|31.6965|36.5178|36.9108|44.7598|47.2878|55.1278|50.2965|48.1533|50.2389|46.5928|49.1462|52.3613|60.548|66.9483|80.0682|90.1742|103.8549|78.0189|55.8744|48.1446|54.3172|69.2706|77.9371|76.7818|63.7783|74.1883|90.6143|99.6158|94.0029|61.2027|69.2043|76.8583|67.379|66.4221|60.4157|59.5096|64.8353|66.0085|66.7761|64.6033|78.5985|73.5116|49.2472|47.5996|45.6314|31.1607|35.5823|39.3401|45.074|51.9489|51.8298|42.1321|39.4911|37.9349|35.1783|32.2346|39.3967|40.3987|22.3782|29.7827|25.0634|22.3855|22.6289|3.7248|12.0655|8.4793|12.7387|16.0922|19.4742|19.3216|24.2998|37.4935|31.7499|31.2155|42.8746|33.3047|31.7639|38.4587|33.7691|32.6232|28.1527|23.5746|22.4779|20.681|
2025-05-10 07:13:55|usa_0191|ABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:56|usa_0192|WM|total_return_price|0|||||||||||||||||||||||3.0259|2.7445|3.2371|2.1815|2.3222|1.7593|2.6037|4.4334|5.3482|6.4741|10.2741|15.9038|19.1408|19.7038|17.4519|14.9186|12.6667|16.326|14.9186|14.6371|13.6519|12.8075|14.2149|13.0889|16.7482|12.8075|13.5112|14.6569|14.7215|15.3672|16.4003|16.9168|16.9814|16.7877|15.8192|16.594|18.0468|14.205|15.916|18.079|18.0439|17.5101|16.6651|20.1859|10.8497|9.6873|7.7146|10.7088|9.8337|15.6493|13.9293|17.3806|15.0855|18.0022|15.3733|14.6963|13.1618|12.936|11.9539|13.5963|14.7759|16.7125|17.1504|17.4662|15.742|17.3479|16.8308|16.646|16.9282|18.0774|21.164|21.6417|22.2688|22.4567|21.1658|24.1684|23.5078|20.4909|21.2183|24.0156|20.2108|21.4634|16.7778|18.6484|19.9438|22.8125|23.4546|21.526|24.8173|25.835|26.4037|26.5868|23.4684|23.8439|25.7473|24.8727|24.1362|25.6667|30.1231|31.2567|32.2552|35.377|33.4731|35.8908|38.4425|41.8292|44.5123|38.3422|41.5233|44.811|49.8965|56.4243|54.6337|61.1163|63.2183|63.9614|68.6348|76.0675|74.5524|72.491|80.9408|80.115|94.0299|104.874|104.9836|104.5088|85.2699|98.0534|105.2774|110.2183|121.1556|132.1079|141.3511|158.5184|151.1735|146.5094|154.0098|151.3954|158.2043|168.8724|149.1118|175.9152|210.1065|211.0756|206.1403|201.0441|231.51|
2025-05-10 07:14:04|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5341|24.7667|14.8825|15.8057|19.6622|21.9864|25.7844|29.742|37.8611|36.2879|39.3595|43.5923|47.1602|52.9007|66.9944|69.5042|71.2366|79.0373|69.3262|63.3141|72.6319|73.7463|70.3563|68.6894|83.935|78.4193|73.2032|80.9571|91.2918|101.6293|130.7711|113.794|123.9119|122.2675|113.8056|141.5423|84.0694|95.3807|115.6929|157.1741|181.9559|202.9808|244.0292|239.8792|256.5558|169.7217|180.3966|233.8384|250.2594|281.1618|244.2318|260.8384|329.0516|336.3297|401.5197|301.838|328.79|
2025-05-10 07:14:09|usa_0195|SHW|total_return_price|0|0.6462|0.5609|0.5664|0.5774|0.5499|0.6214|0.6572|0.6159|0.7259|0.8469|0.7864|0.9734|1.2595|1.1818|1.02|1.2375|1.698|1.5812|1.5365|1.1117|1.2783|1.2808|1.3343|1.1849|1.2866|1.3833|1.5983|1.6425|1.7002|1.9263|1.6273|1.8264|2.13|2.405|2.4404|2.6626|2.6982|2.7592|2.8328|3.0963|3.375|3.2996|3.683|3.6703|3.2856|3.2623|3.2375|3.4868|3.5562|3.7569|3.7078|4.3346|4.7395|4.9853|4.9913|6.0464|5.8509|6.7128|6.4217|6.0748|7.8271|7.3023|4.7857|6.5318|6.2856|6.2258|4.7186|4.7598|5.0061|4.86|4.931|6.1107|5.9519|5.2205|5.2585|6.547|6.819|7.1994|5.725|6.8676|6.4622|6.6098|7.2696|8.6273|9.589|10.4064|11.0643|11.2762|11.1667|12.0102|11.2904|11.6924|12.7975|12.3525|14.5837|16.6911|17.4199|17.6158|17.4945|15.5301|13.7446|12.4453|15.5831|16.3953|14.3709|14.9591|16.8415|17.3617|19.1674|19.6858|21.4897|24.07|24.2442|24.3132|21.6504|26.1164|31.9165|38.9997|44.0009|45.5686|50.1906|52.6177|54.4351|54.9785|59.2263|62.3358|66.1479|79.6379|86.3362|83.6534|67.9314|79.3583|87.3044|90.3238|85.3379|83.1578|96.2458|109.1713|111.6591|128.1581|122.822|127.9501|143.1866|124.0202|136.1114|145.2079|174.6076|185.6551|146.5716|184.7534|223.2152|235.8783|237.4553|263.4983|271.0341|341.7767|242.8227|218.3173|200.1133|232.5349|220.8277|261.5581|251.8022|308.6335|344.4606|296.6349|380.1367|339.1887|349.19|
2025-05-10 07:14:16|usa_0196|PXD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:14:18|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|
2025-05-10 07:14:21|usa_0198|CMI|total_return_price|0|2.6026|3.0791|3.238|3.9344|3.7023|3.5129|3.5618|3.794|3.6107|3.1036|3.1341|3.519|3.7786|3.3052|2.968|3.3916|4.0889|4.6199|4.3532|2.4628|3.0148|2.9804|2.6186|3.4998|3.5095|3.5239|3.2139|2.8678|2.6665|3.0287|2.1538|2.2181|2.2328|2.4098|2.2389|3.2863|3.8118|4.1557|4.0072|4.7391|5.8286|5.1706|4.9684|6.5607|6.026|5.323|4.8472|5.6035|5.5724|5.4616|4.8508|4.6921|5.1502|5.1797|5.084|5.9722|6.6852|9.2449|10.2631|7.7989|7.3145|6.8357|3.9936|4.8|4.8403|7.8168|6.8467|6.6881|5.2454|3.9375|4.2549|5.4411|5.4266|5.6338|4.8406|5.6999|7.0346|4.9676|3.579|4.3053|3.8117|5.6162|6.9959|7.7581|9.3192|9.9887|11.9001|13.548|11.421|12.169|14.4014|14.7369|17.311|20.1895|19.7504|19.6357|24.108|33.7886|42.7912|42.7071|31.4728|44.1221|29.5192|18.1991|17.4654|24.2933|31.0378|31.8801|43.1976|45.5289|63.5234|77.3703|77.2761|73.135|57.9603|62.7304|85.829|69.5612|66.5098|78.5492|84.312|79.2947|97.6336|104.0761|110.4797|114.8964|98.8164|108.5281|104.9644|99.868|83.2904|68.1905|86.028|88.7414|101.9664|109.5661|122.0241|131.7757|137.4493|145.4338|134.3267|111.0341|122.9093|113.3444|134.8842|147.4208|141.2032|156.4577|119.2363|153.9137|188.7536|204.1829|234.2706|221.5913|205.3704|200.7544|189.9965|180.5521|191.1663|229.0326|227.236|234.9197|220.4984|232.9701|288.3735|272.6267|320.6669|346.9495|313.44|
2025-05-10 07:14:29|usa_0199|PCG|total_return_price|0|2.7841|2.7517|2.9443|2.9216|2.6068|2.873|3.1778|3.5279|3.7972|4.3282|3.9823|4.6253|5.3398|5.5165|5.8961|6.0724|6.1558|5.2568|5.0857|4.4723|4.5334|4.6006|5.1439|5.3205|5.502|6.3873|6.4167|7.1766|7.2591|7.8436|7.2994|8.7214|9.2682|9.102|10.7013|12.0465|11.1913|12.297|12.4644|12.9811|13.7536|13.4409|14.4335|14.5294|12.1816|10.1728|9.9508|10.8803|11.3244|13.4322|14.1352|13.6045|10.9401|11.6087|11.1043|10.8608|12.3143|12.8726|12.464|16.5347|18.1023|17.475|17.8513|17.7741|17.6944|18.6851|15.0284|12.0771|12.5488|14.8846|14.7633|12.3792|7.706|6.9323|9.4082|11.9087|14.5826|11.0732|6.9695|8.6035|8.325|13.091|14.7931|17.1885|17.9312|17.2782|18.8163|20.5989|21.2916|23.6304|24.8978|23.755|25.1004|25.5619|27.3165|31.2582|32.1153|30.38|32.2964|29.3554|25.3502|27.5922|26.2959|27.4579|27.3951|27.8576|29.6444|32.994|31.6816|31.0319|34.6369|36.829|34.3678|33.0564|33.6291|33.1319|35.2591|37.1439|35.385|33.701|37.7435|39.1537|35.4203|35.2619|38.2107|42.8849|40.6374|48.4376|48.7061|45.4797|49.331|50.1179|56.7116|61.1746|59.0027|59.0902|64.9986|65.5264|67.7529|44.608|43.7125|42.3493|45.7822|23.6324|17.7119|22.8065|9.9505|10.8162|8.9455|8.8261|9.3435|12.3983|11.652|10.1196|9.5525|12.0799|11.8809|9.9306|12.4381|16.1795|16.0899|17.1944|16.0501|17.9507|16.6966|17.4039|19.7164|20.1503|17.18|
2025-05-10 07:14:36|usa_0200|BSX|total_return_price|0|||||||||||||||||||||||||||||||||||||4.5625|4.2813|4.4375|5.2188|4|3.5|2.5625|3.125|3.375|3.1563|3.9688|4.344|6.157|7.9688|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.3594|13.7969|11.4688|16.875|17.9063|12.8438|13.4063|20.2813|21.9688|12.3438|10.9375|10.6563|10.9688|8.2188|6.8438|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8015|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|
2025-05-10 07:14:43|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6673|28.3449|30.5416|28.4371|32.0672|37.42|39.4249|43.5|42.1063|38.8314|34.6924|30.7628|26.3189|16.0131|14.6328|16.3636|23.1467|27.9481|32.7048|28.3658|34.7347|42.1051|44.8631|42.1908|30.5558|36.4074|43.0913|38.1094|42.3119|48.4445|56.0917|63.0525|70.9143|87.4307|84.0855|93.0432|97.5849|107.101|103.3535|102.9253|84.0066|85.8298|77.3175|81.6749|82.0592|95.4892|108.6806|111.3613|126.7672|147.4044|127.2654|128.1338|130.7518|88.6454|113.9942|131.4737|133.0818|152.599|94.3194|136.8114|139.3709|172.5512|218.1191|228.6279|256.251|279.3472|297.2077|232.0066|242.6146|297.1631|289.807|313.3609|319.2724|365.5153|428.9634|436.6547|464.4297|528.9053|503.4419|
2025-05-10 07:14:47|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0782|9.1231|11.3797|14.801|14.3615|18.8938|21.6463|30.7597|25.331|23.4086|31.7589|33.6265|31.026|30.5587|32.0713|37.3393|38.2499|33.5692|38.2643|27.4706|26.6165|31.9205|37.9748|37.9776|41.2182|43.4151|51.935|57.1947|59.1346|66.9046|46.049|48.9714|43.538|52.1859|51.9351|19.7107|33.5931|25.8687|35.3733|48.3503|55.8588|57.4955|58.8487|77.7167|85.9171|87.8502|107.5941|125.9993|106.9679|147.7183|149.7009|192.888|170.6744|162.5127|134.8937|149.96|
2025-05-10 07:14:50|usa_0203|IP|total_return_price|0|3.4109|3.3468|3.4349|3.7792|3.4429|3.1147|3.2267|3.4509|3.1867|3.1387|2.9705|3.2508|3.9859|4.1211|4.4996|5.0146|7.1235|6.5656|7.065|5.8035|5.624|6.7169|6.2955|6.5748|6.503|6.6096|8.0888|8.2718|7.4599|7.5812|6.5411|8.1172|9.3213|10.8495|10.555|11.0306|11.548|11.0276|10.1523|10.6645|10.0696|10.3812|9.8393|11.1391|11.2248|11.0328|13.1525|12.7068|12.7379|14.6186|14.4142|13.0946|13.7529|12.9187|14.9853|14.3673|13.9207|17.4316|19.8607|15.6421|17.0725|15.7617|17.1964|16.625|15.7503|18.9487|18.1222|21.3824|16.2954|11.4411|11.0938|15.9093|14.1657|14.1153|13.8645|16.1624|17.3343|17.6706|13.6338|14.386|14.0071|14.9161|16.3947|18.2438|17.9933|19.1576|17.4286|18.2329|16.086|13.3175|13.2487|15.0728|15.6261|14.7132|15.8962|15.7787|16.9632|18.3221|16.9628|15.4304|13.0654|11.2993|12.812|5.9072|3.6488|7.859|11.5621|13.9434|12.8286|11.8593|11.4674|14.4342|16.1005|16.0461|12.656|16.2687|19.461|16.1789|20.4986|22.6927|26.7334|25.6004|26.0548|28.7541|27.1136|30.0649|28.6602|32.4196|33.8326|29.248|23.4345|23.6383|26.081|27.2381|31.1467|34.8174|33.6319|37.8489|38.348|39.468|36.7083|36.1086|34.4117|28.5864|33.1414|31.4109|30.7284|34.2407|23.4441|26.9639|31.5101|39.0947|42.9881|49.1628|45.2494|40.5236|40.207|36.7987|28.1847|31.1836|32.8581|29.418|33.2368|34.364|37.5785|42.0175|48.0498|53.372|53.35|
2025-05-10 07:14:59|usa_0205|DG|total_return_price|0.94697903822441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8777|22.2057|24.7912|25.9433|24.7121|26.9194|27.2624|27.9132|35.1069|39.3546|41.2278|45.1061|42.758|43.7869|45.6425|47.6916|51.5084|50.6377|48.7469|49.2834|54.9206|66.6434|66.397|69.7783|59.4741|74.6721|74.5276|86.5652|61.703|63.0933|62.4798|66.7984|73.6342|85.3155|91.4951|90.5888|103.6116|108.2123|115.137|129.1877|150.3571|133.301|163.7737|179.3895|197.5852|182.1731|203.9827|217.0319|202.0099|213.9849|242.3087|229.5672|248.2534|201.0579|212.1557|160.6297|115.3464|147.5309|137.5536|117.8668|78.6716|80.888|93.33|
2025-05-10 07:15:08|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.194|5.5469|5.7724|10.3723|13.4956|12.0185|11.8833|9.6735|4.4646|4.0364|4.1717|5.0509|5.9304|5.6599|11.139|11.8605|11.2743|13.9577|12.4937|9.6688|5.2313|7.4356|9.1385|7.5943|6.9918|7.8794|8.0778|7.9371|6.5445|8.067|10.2028|11.3609|11.8551|12.7318|16.8483|17.1513|23.7391|22.6207|23.133|22.8444|21.1235|22.0723|28.0648|37.6073|52.1322|53.0053|42.1243|64.0162|36.2436|17.6348|20.7158|23.5659|31.1206|32.7361|30.2071|24.6942|33.3003|50.459|59.5689|58.8733|38.6304|51.3795|60.1527|48.8734|60.8555|52.0311|53.9732|52.7821|60.0579|61.364|60.306|71.1835|66.1532|57.3609|44.159|43.062|33.9655|30.5856|28.8238|31.2302|34.1496|34.8506|37.3668|30.7471|33.4007|33.7233|34.5091|40.7353|40.4802|24.1872|25.1182|21.0113|20.0795|23.7783|9.3757|11.6839|8.6413|13.0955|13.0859|14.612|12.5041|12.9791|18.8283|16.2742|15.6152|20.2104|17.9576|15.6119|20.3921|19.8411|19.1511|18.7292|15.8082|14.5217|15.22|
2025-05-10 07:15:15|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.1182|3.8427|4.9108|4.3424|4.4112|4.4801|4.7559|4.2044|4.4457|4.3595|5.221|5.824|5.6863|3.3687|4.127|1.9041|1.637|1.68|0.8643|0.7742|0.6842|0.6032|0.4772|0.4591|0.8425|1.0222|1.5446|2.0554|2.1539|2.3593|2.664|2.751|2.9631|2.5989|2.712|3.6301|4.1892|5.4687|6.9446|5.9668|6.7798|7.2822|6.7511|8.3049|8.9906|9.073|9.5643|9.9223|11.4381|12.7186|12.8458|11.2346|13.0399|14.4655|14.5886|14.0271|16.5301|11.4878|7.9459|10.7188|14.0694|16.2341|17.8982|17.9728|23.0307|23.731|24.8616|24.4313|23.1797|26.1992|27.4814|30.7609|30.6631|32.2304|36.846|35.3423|31.6875|29.9533|32.091|34.4005|33.6772|39.4635|40.6754|35.0611|36.6536|37.3853|42.2394|49.396|48.4166|43.416|45.7119|49.405|46.8343|43.7242|36.6623|42.7425|41.42|45.2305|49.866|54.0307|58.3582|46.7793|22.3272|30.887|35.7691|42.193|46.2732|49.9233|48.659|45.4525|55.3091|46.4636|36.7075|41.5775|40.4177|44.493|40.0823|47.8401|42.2285|49.7159|62.7491|58.4789|68.76|
2025-05-10 07:15:22|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6673|30.1498|28.7231|28.7762|29.943|26.8629|29.7911|34.0791|40.0594|42.8567|44.7237|36.8383|44.9871|40.2256|43.4851|48.5905|50.4238|50.9373|59.2429|59.6677|68.495|76.7041|79.0548|86.6169|80.3538|95.9308|108.6796|119.5329|126.673|112.8047|131.564|156.206|157.0176|151.3993|181.5075|186.3582|239.0987|185.4747|168.9016|148.1379|140.2335|158.9653|165.6139|171.4551|193.7276|166.1711|174.5069|193.112|163.552|162.5614|
2025-05-10 07:15:27|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.3438|3|2.9063|3.625|3.5|3.2662|3.125|3.0938|3.235|3.5162|3.7813|3.625|4.3438|4.5313|4.3125|4|4.5938|4.8125|5.6875|6.5625|6.89|9|9.0625|11.8125|11.1875|12.595|11.915|10.75|7.095|6.94|7.315|13.375|9.97|14.35|14.325|18.235|15.785|13.78|14.31|12.645|13.535|16.735|18.4|19.28|20.02|22.6|19.145|22.525|24.765|29.83|28.18|32.01|36.56|31.19|33.21|32.06|33.1|36.55|33.41|32.43|28.52|22.35|26.77|30.74|35.01|38.08|36.14|38.12|41.71|47.56|53.2|60.42|57.46|65.51|66.63|79.95|91.35|83.77|83.62|89.42|102.439|112.62|127.59|128.71|148.39|150.6|150.36|192.62|216.24|225.98|250|253.42|273.66|271.1|280.11|278.41|269.84|218.74|215.37|240.54|247.38|273.57|347.32|344.33|388.3|369.32|398.51|438.26|301.05|421.67|461.08|452.57|507.25|566.21|611.06|706.23|684.96|631.76|703.35|844.03|848.98|955.3|908.86|950.08|1128.88|1056.06|1151.6|1185.8|1432.58|
2025-05-10 07:15:33|usa_0210|CB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.1771|5.3304|5.9924|5.6503|4.6921|4.5077|4.4127|4.3201|4.6879|5.4098|6.4386|7.4723|8.4145|8.8982|10.0483|11.4631|12.2358|14.167|18.0685|18.5961|21.8305|22.6427|17.4671|20.1128|18.2666|16.6118|10.0215|9.9383|13.7023|16.8545|23.706|25.7112|22.3569|23.8693|17.7351|24.7575|25.8089|19.6607|18.5277|18.4659|18.3261|21.8236|21.1761|26.6381|27.5593|27.4516|26.1506|28.045|27.2093|29.7248|31.354|35.7509|34.9464|34.1674|37.1293|41.2608|39.0394|42.9617|41.8139|42.8332|38.3615|38.5772|37.905|37.269|28.7855|31.5144|38.5675|36.5854|38.189|37.5903|43.0438|46.25|48.3194|49.423|45.767|52.9568|56.0132|56.7249|58.625|62.2592|69.8001|70.2002|74.1934|82.0996|79.5635|83.2903|85.2848|93.9643|91.7274|84.2054|86.1882|97.9543|100.4468|110.8199|107.1198|113.2245|117.3506|125.8312|124.0022|127.7368|120.1791|112.2586|118.7278|115.4308|125.8527|132.9978|146.4635|141.9081|102.5936|117.0113|108.0186|143.9095|148.3633|149.9907|164.4317|183.9863|204.3582|188.5963|175.2459|213.3704|188.6518|187.9338|204.0146|222.3236|255.76|252.6361|286.5305|275.4286|301.99|
2025-05-10 07:15:40|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||4.1582|3.5881|3.7222|4.527|5.466|5.2983|6.1702|5.2983|5.8684|5.7342|5.466|5.6001|5.0636|5.6672|7.6121|6.8073|7.2433|8.987|8.1487|8.8529|8.8193|9.1211|11.7535|11.8038|11.3679|13.3631|14.2015|10.3116|11.217|12.5248|13.7656|11.4517|11.1667|9.1211|6.4552|8.7355|11.9541|11.5302|10.3552|8.5819|11.1654|10.6583|10.0896|8.2359|6.9804|8.2144|10.7705|12.8383|12.8535|13.3029|13.0565|13.7692|15.5399|15.7654|20.8417|16.9184|18.4363|21.616|19.5702|24.5517|23.2767|24.7098|20.3614|18.1606|15.7305|14.4816|10.8364|7.1234|5.2664|8.1047|8.2738|10.483|9.5342|13.9185|11.2151|14.2682|13.9821|14.4718|17.5383|18.6192|20.61|25.2216|22.1566|23.6557|24.6775|27.9901|30.4942|29.2515|33.913|36.7654|37.1933|37.4077|41.5425|42.2388|45.3711|33.7007|26.9696|26.6393|24.3862|25.1012|20.5117|20.5338|16.9725|13.6337|19.1387|23.2087|29.9724|26.1396|20.2864|18.4474|18.1318|12.3546|13.3186|5.096|5.2699|5.4003|13.079|14.4183|14.7835|23.1837|22.5573|21.4401|15.7736|18.8063|21.4712|14.98|15.3646|11.447|17.336|17.6147|16.6679|14.9737|15.3717|11.42|
2025-05-10 07:15:46|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0819|39.0049|64.5014|71.94|
2025-05-10 07:15:48|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|
2025-05-10 07:15:53|usa_0214|AZO|total_return_price|2||||||||||||||||||||||||||||||||8.0625|7.5313|10.1875|12.8125|19.3125|17.5625|14.5|19.375|18.875|23.625|26.875|27.8125|28.25|27.25|24.875|25.625|26.5|23.25|26.875|29.125|25.75|35.125|27.25|24.625|24.75|23.375|28.25|30|30.25|33.25|25.9375|30.125|35|28.9375|23.8125|27.5625|24.5|28|22.5|25.8125|25.26|33.07|46.2|67.3|66.36|81.85|72.35|81.7|65.8|83.68|91.8|95.66|89.7|85.8926|74.06|85.6|96.9|90.52|94.5|89.06|96.68|90.73|90.3|113.61|125.46|128.63|121.29|111.63|115.08|126.56|137.23|109.22|142.23|152.15|147.25|147.87|165.93|190.88|209.78|259.41|257.95|294|307|328.38|374.48|380.26|361.64|383.77|380.15|408.83|419.94|461.6|538.44|532.5|538.84|577.71|642.68|673.62|715.99|783.77|774.57|762.2|741.8|783.18|736.55|605.92|528.44|686.76|664.72|649.32|766.88|809.07|938.97|1027.11|1101.69|1177.92|1032.51|1147.86|1196.31|1137.65|1159.92|1406.6|1549.15|1817.07|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3663.73|
2025-05-10 07:16:00|usa_0215|RAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:16:01|usa_0216|PCAR|total_return_price|0|0.3156|0.297|0.3228|0.3729|0.3099|0.2631|0.2938|0.2881|0.2986|0.2663|0.2833|0.3061|0.3627|0.3831|0.2784|0.3156|0.3997|0.4717|0.5202|0.4027|0.5432|0.5353|0.5964|0.6119|0.7257|0.7458|0.6245|0.6724|0.7098|0.6678|0.4879|0.5198|0.648|0.7204|0.7894|0.7985|0.8968|0.9665|0.8872|0.9618|1.0872|1.0321|1.0485|1.0574|1.0168|0.9265|0.9175|0.9381|0.9064|1.0024|1.0076|0.9719|1.1302|1.1418|1.2827|1.6351|1.6109|2.2498|2.7222|2.6322|2.9939|2.6334|2.0828|2.1694|2.1832|2.8389|2.7154|2.4648|2.7934|2.2379|2.1048|2.8802|2.6366|3.0437|2.9194|3.9393|4.4143|4.0324|3.0861|4.2976|4.7033|6.3614|7.0042|8.1572|8.0787|8.3894|10.0346|12.0145|10.8366|10.2114|10.2253|10.7613|10.995|12.9012|13.4421|15.8113|17.9334|21.3283|20.9544|20.5275|17.0229|15.8812|14.561|11.0119|9.9793|12.64|14.7341|14.2036|17.0147|15.6844|18.9819|22.777|20.8462|20.3886|13.5607|15.3789|19.3006|16.2352|16.6601|19.2494|21.6175|23.03|23.9734|25.9794|29.7108|27.7783|25.2354|30.7299|28.6292|29.0286|23.824|22.401|25.9713|24.7362|28.1481|30.9985|32.7145|32.275|35.4908|35.5923|33.2569|31.2782|34.5755|30.1402|36.1177|38.1592|37.4656|43.7178|33.9299|41.737|47.7252|48.8505|52.7849|50.8808|45.181|51.5987|51.6734|48.5047|49.4785|60.3688|67.205|77.0638|78.5753|93.5796|119.0313|99.1814|95.3824|103.6964|97.37|
2025-05-10 07:16:08|usa_0217|PPL|total_return_price|0|0.5433|0.5074|0.5433|0.4925|0.4865|0.5104|0.5671|0.6163|0.6903|0.6956|0.6479|0.7841|0.881|0.9634|1.0558|1.0748|1.199|1.101|1.1121|1.0535|1.1241|1.1886|1.2143|1.253|1.2411|1.3968|1.5066|1.6095|1.6028|1.6677|1.5923|1.774|1.8495|1.8373|2.0579|2.2945|2.1469|2.336|2.5219|2.5397|2.8256|2.8208|2.9471|2.6745|2.3211|2.0221|2.1059|2.047|2.1619|2.1982|2.6901|2.9299|2.9093|2.8758|2.7174|2.913|2.6165|2.6358|2.9503|3.2922|3.3163|3.2486|3.7472|4.0762|3.6563|4.5839|4.0736|3.485|3.2382|3.4349|6.5909|7.1822|7.0309|8.8406|5.275|5.6844|6.5324|5.5184|5.4904|5.9236|6.1541|7.5054|7.2212|7.7953|8.2021|8.3447|8.6538|9.8577|10.0798|11.1818|12.2758|11.2669|11.3775|12.6229|12.9691|14.2434|16.3966|18.8956|18.8245|21.3096|18.931|21.7001|15.5102|13.0129|12.3555|14.3438|13.371|14.4077|12.5194|11.441|12.6599|12.419|12.1135|13.5092|14.0387|14.6572|14.2753|14.2483|15.0809|15.062|16.683|16.3433|16.6241|16.6835|18.608|20.1821|18.8732|21.1195|19.8053|18.9141|21.3811|22.4396|25.2966|25.3292|23.4479|23.3636|25.9338|27.0827|26.8565|22.1498|20.5512|21.0768|21.8912|21.4828|24.3794|24.1345|24.8522|28.6608|19.9774|21.2035|22.6608|23.8256|24.7288|24.3323|24.589|26.8943|25.7481|24.6746|23.2324|26.9886|25.898|24.8797|22.373|25.9714|26.6389|26.9998|32.5605|32.2004|36.11|
2025-05-10 07:16:15|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7668|29.3984|23.4879|20.5455|25.4859|32.9126|44.3931|41.9261|57.4155|58.8738|46.7894|82.1947|69.3329|46.6738|34.2938|20.4491|3.7776|1.7025|5.2488|12.38|9.823|13.7805|14.6735|20.2564|28.7045|24.4837|27.047|31.2229|28.2612|36.96|27.8937|29.8969|31.9726|38.1784|36.3347|45.9623|56.2354|58.507|55.528|46.6382|42.8782|41.7394|37.8074|33.1931|34.4626|41.932|33.9608|45.5548|44.4241|46.4333|53.8534|54.1808|60.1667|64.4735|67.5493|53.4929|46.1906|53.7838|54.0954|54.5228|66.0557|38.879|43.3391|47.279|56.8157|60.563|49.3019|34.284|36.2684|37.5881|33.2436|37.8386|46.6817|53.1359|56.3822|47.0078|47.599|49.4839|43.4228|40.7314|51.2515|42.9876|
2025-05-10 07:16:20|usa_0219|SYY|total_return_price|0|0.5067|0.5085|0.4997|0.5102|0.4962|0.4246|0.4648|0.4717|0.4823|0.512|0.5014|0.6255|0.7497|0.8005|0.7951|0.8461|0.9998|0.9948|1.0747|0.7717|0.8809|0.8581|1.0109|1.1066|1.2497|1.3677|1.5907|1.8329|1.7199|1.9917|1.8271|1.961|2.0968|2.4007|2.3607|2.7392|2.7456|2.9205|2.9277|3.1272|3.1363|2.9962|3.2884|3.5062|3.0819|2.7306|3.0755|3.1331|3.2379|3.6188|3.3553|4.0162|4.0797|4.2669|4.2051|4.1138|4.303|4.6225|4.6975|5.8401|6.5692|6.6157|6.1055|7.1353|6.8673|7.8064|9.2079|10.3896|9.4025|11.1334|12.2753|15.945|14.1242|14.5039|13.6773|14.0802|16.0686|14.7127|15.3969|16.2658|13.8906|16.472|18.0019|20.6309|21.7111|20.0157|16.7683|21.3919|20.23|20.5353|17.8003|17.7022|18.3728|17.613|19.3859|21.4146|19.8101|19.4273|21.0786|18.5854|17.4039|16.6205|18.7765|14.2232|14.1364|14.2367|15.7377|18.0269|19.1951|18.7504|18.8773|19.4598|18.6703|21.1938|17.6049|20.1416|20.6953|20.8481|22.0685|22.5354|25.2572|24.7294|23.2322|26.7941|26.8164|28.0211|28.6169|30.3835|29.1113|28.078|30.5457|32.1368|37.1576|40.6004|39.2161|44.5925|42.0665|41.0406|44.2816|50.1517|49.8116|57.0673|61.5354|52.9013|56.7193|60.4383|68.229|73.8715|39.614|47.969|55.0569|66.1895|71.0005|70.1078|71.6306|71.6762|75.371|78.6475|65.6494|71.4423|72.6353|70.2283|62.9382|70.2248|78.4783|69.4485|76.494|75.4313|74.5325|
2025-05-10 07:16:28|usa_0220|CERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:16:29|usa_0221|STI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.98|9.96|10.05|10.15|10.5|10.58|10.82|9.56|2.92|0.44|0.3575|0.7012|0.1214|
2025-05-10 07:16:31|usa_0222|ROST|total_return_price|1||||||||||0.3876|0.3817|0.3031|0.3031|0.239|0.1807|0.1224|0.1574|0.2448|0.1078|0.1574|0.1253|0.2011|0.236|0.2623|0.3613|0.4488|0.4459|0.2797|0.2419|0.236|0.1049|0.1457|0.1952|0.3264|0.3555|0.5012|0.3701|0.3205|0.4051|0.5158|0.3788|0.3205|0.3643|0.3089|0.3946|0.355|0.3269|0.2541|0.2316|0.2911|0.376|0.4809|0.8318|0.7126|1.0044|0.9936|1.3657|1.5378|1.8201|1.5845|2.2611|2.0562|1.5944|1.9371|2.2561|2.3669|2.032|1.2583|2.0531|1.5251|1.3112|2.28|2.195|2.3531|3.136|3.6451|4.0799|3.7877|4.2147|3.9329|3.8263|4.595|5.0721|5.6449|6.1803|4.7065|5.3514|5.8393|5.4617|5.4261|5.5478|5.8599|6.3141|5.1406|6.0937|6.7198|6.8925|6.0295|5.647|6.1087|7.0428|8.0038|6.9089|6.238|8.0739|9.4041|9.4135|9.849|12.0497|11.3644|12.7711|14.15|16.0425|16.5408|19.2069|22.3098|27.0713|29.3107|26.943|26.4553|29.3614|30.0727|34.5524|30.4072|30.5683|29.0004|36.4457|41.4993|44.8441|48.3343|46.1026|51.3913|51.9904|56.7571|57.5335|60.9399|60.0604|51.2448|58.9729|76.6897|75.4774|81.8346|92.8764|86.6604|92.1354|100.2898|103.9779|106.6052|87.0795|85.4686|81.1795|106.0757|125.0958|117.4943|108.671|94.0824|96.3671|78.7836|93.1|115.2913|104.4483|112.5542|114.174|138.4585|128.1881|142.085|138.9417|150.0743|139|
2025-05-10 07:16:38|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.3088|5.391|5.5882|5.4907|5.1143|5.5359|6.1824|7.1275|7.21|7.8537|8.7746|11.2151|11.3039|11.7896|12.8425|12.6963|12.2258|12.6877|11.6288|11.788|11.1521|13.1356|12.2187|12.6775|13.6186|15.7205|18.1858|19.3408|17.9142|18.5339|19.1923|19.2751|20.5762|19.4803|17.8255|16.9962|16.3266|19.1736|21.3628|22.1358|25.1413|26.8469|28.9443|36.5332|32.8029|39.9821|42.7694|44.8925|55.2741|56.4573|61.8456|67.216|67.6447|62.3072|62.3243|50.1404|51.879|48.3907|53.4165|34.8309|27.5752|33.3097|43.8429|50.0155|53.1385|57.9722|65.0775|71.0381|76.3679|82.2346|73.5903|84.8403|92.4681|93.2112|90.2405|90.6259|85.3861|91.6647|87.0629|81.7299|91.5958|99.9896|99.9544|116.6594|125.3035|115.8596|127.6289|135.3457|140.8245|134.5996|133.6899|134.2016|140.1634|147.7944|138.322|139.4229|129.7083|136.7535|145.3193|140.8174|163.6416|166.8993|178.1357|174.7501|123.8706|131.5396|128.3791|139.3216|161.6049|184.1619|195.5898|225.9352|223.5368|176.25|168.56|149.2873|156.9284|178.3088|163.3571|179.6458|179.7443|202.0709|221.6764|218.1676|214.62|
2025-05-10 07:16:44|usa_0224|TROW|total_return_price|0|||||||||||||0.488|0.441|0.3654|0.3889|0.5622|0.4933|0.4274|0.2588|0.3576|0.4182|0.4625|0.4555|0.5309|0.6133|0.7111|0.7876|0.8087|0.7418|0.5623|0.6628|0.792|0.7687|0.9549|1.2704|1.0424|1.0657|1.053|1.3101|1.28|1.337|1.7901|1.6994|1.6464|1.5649|1.986|1.788|2.1788|2.3163|3.0939|2.9855|3.2378|3.7713|3.9989|5.3653|4.5933|6.4039|8.3588|7.8374|8.7934|9.4099|7.3823|8.6314|8.687|9.7256|6.9782|9.4289|10.1196|10.921|12.0943|10.9292|8.1348|9.7546|7.6799|9.1461|10.2925|8.7331|6.6721|7.3355|7.3371|10.2634|11.2607|12.9868|14.7983|13.9098|14.1109|17.294|16.5718|17.5366|18.3611|20.3319|22.1582|21.5042|27.2951|25.065|27.1216|29.9181|32.2081|35.3444|29.1681|33.0823|31.5958|21.0095|17.2813|25.0947|27.674|32.4082|33.625|27.3094|30.9728|40.1012|41.469|37.8749|30.1741|36.1661|41.696|40.4384|40.8765|42.9299|49.6104|48.7493|48.1576|56.357|55.698|57.3934|53.6012|59.0098|56.0125|55.4724|49.9654|51.7763|53.6016|53.6418|49.2734|56.1631|51.2636|56.2558|69.1831|80.5286|83.3605|90.1332|85.3105|72.6776|79.4135|87.6494|91.8579|98.5578|79.7729|101.6586|106.3047|126.2646|144.0158|169.6671|169.4229|170.3394|132.1314|100.4053|93.7734|98.3857|103.0285|103.3529|97.8507|101.6839|116.347|111.2223|106.3257|111.5295|91.87|
2025-05-10 07:16:51|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7429|8.5074|8.2877|8.538|9.1303|7.9066|7.5849|8.4303|7.8642|7.6677|8.2686|9.069|9.7647|10.5775|10.0807|10.7283|10.3624|11.3446|11.9991|13.7307|12.973|12.644|13.0553|13.209|14.663|16.065|18.1611|17.3268|18.5226|20.6608|19.336|22.4775|23.4762|26.1992|28.9167|27.1709|29.8888|32.2984|32.3976|29.5797|33.543|32.8362|31.0449|29.0038|26.3512|13.7887|8.4781|11.2903|13.9834|15.9356|17.1628|14.9387|16.8769|20.6182|23.5841|23.6851|16.1965|19.2955|24.5107|22.8117|24.235|25.4471|28.0802|26.6832|26.813|26.5402|29.5659|29.9887|27.7495|31.922|32.5916|28.0116|29.6853|33.068|34.3798|38.4892|42.3666|42.1148|41.7608|47.5686|51.8279|53.0395|52.185|54.8236|56.9809|49.7254|61.3783|68.7933|73.6467|77.5048|70.4618|82.3296|89.2643|88.9293|95.1739|107.8606|113.7221|153.2519|147.7444|108.4166|94.2213|105.2441|117.3352|116.1492|107.0288|127.9568|125.9249|109.5421|124.0843|104.7671|111.79|
2025-05-10 07:16:56|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4202|8.9342|9.2326|9.8274|9.6117|8.1646|8.986|9.4484|10.8478|9.4165|9.6963|10.052|12.379|13.9336|14.2862|12.7996|13.8104|13.0788|13.2346|13.9444|14.3377|13.5681|13.6732|14.2838|16.7494|16.8651|18.9433|21.5997|20.1776|22.5852|26.6394|25.084|29.4429|31.2057|32.9268|41.7303|40.7721|46.9164|53.6849|56.6665|49.6332|50.8313|48.0604|48.5457|47.913|50.1103|29.8028|19.3317|26.6053|36.8421|37.9663|42.9865|40.9168|47.9552|49.962|55.3363|62.2342|52.515|59.0232|62.5476|64.9042|66.5762|64.0814|61.6016|64.6993|65.98|63.7266|73.1402|75.888|74.7616|86.4012|94.7555|82.0758|80.7362|88.2625|88.4041|92.2311|95.7514|88.9042|94.128|87.9861|88.4259|94.1546|89.818|92.0141|91.0171|83.931|100.5593|97.6156|98.823|105.8261|71.5463|70.9077|63.7546|75.8494|82.0293|93.6137|89.2908|95.7311|107.8488|75.3136|64.2789|58.8115|47.9827|51.9554|54.5689|65.268|61.7382|59.1406|78.2472|73.2833|67.19|
2025-05-10 07:17:01|usa_0227|WDC|total_return_price|0|3.5122|5.3687|4.014|3.6126|3.5122|3.1108|3.9638|3.4621|5.0175|5.4691|3.2112|4.2147|4.8168|5.3185|5.4691|7.4259|9.0817|10.2859|9.4831|6.5227|5.9708|6.1715|5.5694|5.9206|4.6663|4.0642|3.4119|3.3617|4.5157|5.3185|2.5087|1.9568|2.1575|1.6056|1.2042|1.0537|1.5554|1.9568|2.1575|3.4621|2.2579|1.6558|2.007|3.6628|6.7736|5.1178|5.9708|6.7234|5.5192|7.0245|6.3726|7.1754|7.7269|10.487|16.1065|22.83|22.7296|25.3885|32.1119|12.8448|14.0995|9.4835|8.6301|12.0922|6.3722|5.2182|3.0105|3.3617|5.9708|4.014|4.7164|1.9568|3.8213|3.2112|1.7421|5.0335|5.0014|2.6091|3.7732|5.1299|7.2734|8.2688|10.3481|9.465|9.0154|6.933|7.0566|8.7023|10.2357|10.7736|10.3802|14.9401|15.5984|15.9034|14.5307|16.4253|13.495|15.5341|20.3269|24.2525|21.7077|27.7206|17.1157|9.192|15.5261|21.2742|29.3262|35.4435|31.3011|24.2124|22.7914|27.2149|29.9364|29.2058|20.648|24.8466|33.2278|24.4693|31.2896|34.5537|41.113|50.9719|52.247|69.3927|76.1976|76.9356|81.1199|92.9825|76.8574|66.6317|67.9884|51.8233|41.1945|41.6844|52.0138|60.8808|74.4058|80.3155|78.7651|72.9527|85.1007|71.8601|54.8079|35.0881|46.1218|46.1557|57.8912|62.1558|41.0819|44.15|36.55|55.39|66.75|71.17|56.44|65.21|49.65|44.83|32.55|31.55|37.67|37.93|45.63|52.37|68.24|75.77|68.29|59.63|40.43|
2025-05-10 07:17:10|usa_0228|PEG|total_return_price|0|0.9598|0.9438|1.008|0.9759|0.8795|0.9217|1.0763|1.1466|1.1727|1.3072|1.1466|1.3554|1.6184|1.6349|1.7951|1.8207|1.8083|1.7847|1.7784|1.753|1.7425|1.8755|1.9072|1.9569|1.9996|2.2373|2.2589|2.5284|2.3346|2.3248|2.1357|2.4722|2.6042|2.522|2.8184|2.9745|2.7878|2.9087|3.0067|3.3775|3.7251|3.8707|4.03|3.7338|3.3113|3.1499|3.2433|3.342|3.5175|3.6316|3.9703|4.1623|3.7924|3.889|3.8587|4.0054|3.9333|3.83|4.0302|5.052|6.1407|5.6735|6.5742|6.7796|6.5621|7.1157|6.8124|6.2369|5.4148|6.4251|8.4151|9.2727|8.3308|9.5405|8.3988|8.438|9.2741|8.8754|6.3536|6.8125|7.9115|9.2241|9.2841|9.8105|10.6472|9.1907|9.9131|12.1995|12.9461|14.62|15.6057|15.8909|15.7929|16.4465|15.3467|16.7899|21.1713|22.5311|22.7413|25.5426|21.0466|24.2289|17.4406|15.6789|16.0539|17.9572|17.4893|18.6892|16.7768|18.0066|19.2122|18.6762|18.7036|19.5814|20.23|20.224|18.9735|20.3761|20.4041|19.6368|22.2766|21.4216|21.8434|21.4883|25.8433|27.9024|25.7344|28.877|29.5104|27.918|30.2648|28.0571|34.5019|34.4256|31.2213|33.0476|33.724|33.0228|35.8462|40.2432|39.6366|43.0936|42.3793|42.1249|48.4665|48.3615|51.4391|49.324|37.8518|41.817|47.148|50.4911|52.6223|52.6498|54.1023|59.7532|63.193|57.5774|51.577|56.7108|58.3666|59.0528|54.1981|58.7662|64.7757|72.0689|87.8953|83.817|82.3|
2025-05-10 07:17:18|usa_0229|BEN|total_return_price|0|||0.0422|0.0483|0.0543|0.0425|0.055|0.0668|0.1327|0.1968|0.1871|0.346|0.5016|0.543|0.4486|0.5521|0.8315|0.467|0.3633|0.298|0.2965|0.35|0.3675|0.3819|0.5236|0.5759|0.6784|0.7365|0.8434|0.8785|0.6995|0.7904|0.9308|0.9273|0.9566|1.495|1.3297|1.3168|1.5462|1.8696|2.0537|2.1045|2.6445|2.4677|2.189|2.0047|2.0228|1.9335|2.1153|2.4269|3.1482|2.7583|3.127|3.3527|3.6544|3.7713|4.2253|6.0192|7.7327|7.2274|8.8409|8.995|5.0053|5.3468|4.7082|6.811|5.1647|5.3954|5.6374|5.131|7.5153|6.4556|6.6379|7.7682|5.8927|6.0182|7.1651|7.2882|5.3251|5.8613|5.6726|6.7472|7.6348|9.0203|9.6623|8.6905|9.7076|12.1432|12.343|13.8586|15.1338|16.9668|17.0301|15.7092|19.1366|19.9863|21.9472|24.0888|23.185|20.8685|17.7221|16.7808|16.1363|11.7447|9.9574|13.3498|18.6501|20.1779|21.2831|16.5811|20.6074|21.4869|24.2172|25.4704|18.5999|19.1412|24.7678|22.2218|25.0953|25.8668|31.0948|28.1013|31.3927|35.927|33.7933|36.1516|34.2082|35.0834|32.6118|31.2497|23.8437|23.6762|25.2287|21.6863|23.2369|25.9854|27.7988|29.6804|29.6281|28.9947|25.3867|23.6308|22.5872|22.2279|25.0342|26.4889|22.1686|20.1638|13.1583|16.5327|16.4715|20.4582|24.4596|26.664|24.9981|28.4125|23.9264|20.2133|18.899|23.4358|24.2071|24.2734|22.6172|27.4112|26.4406|21.316|19.5086|19.9532|19.25|
2025-05-10 07:17:25|usa_0230|EIX|total_return_price|0|2.1045|2.0399|2.1692|2.2841|2.0399|2.1189|2.5283|2.6145|2.7581|3.0742|2.6719|3.0598|3.5913|3.6057|3.735|3.893|3.6775|3.5339|3.6057|3.5051|3.5339|3.8336|3.9056|3.9354|3.9047|4.3852|4.592|5.1388|4.9439|5.0639|4.8613|5.2989|5.5612|5.6269|6.5207|6.9702|6.1766|6.8104|7.0719|6.9831|7.6079|7.9222|7.7498|6.7449|5.6815|4.5169|4.6063|5.3211|5.7759|6.4209|6.6552|6.7027|6.605|6.8985|7.0963|8.1037|9.174|10.2563|10.5166|11.5413|12.4699|12.7718|11.0977|12.2807|9.924|12.0464|10.9488|11.9256|7.621|9.7243|9.161|7.517|6.081|5.3642|6.3311|7.2645|8.0583|8.1785|4.8109|5.7009|6.5861|7.9043|9.1888|10.5503|11.8938|12.6217|13.1826|16.0527|17.5286|20.6006|24.1515|22.4165|21.3035|20.3151|21.8296|23.9937|26.0702|29.938|29.7319|28.7767|26.5966|28.0403|21.9417|17.8412|16.1726|17.8344|19.2107|20.074|19.9062|18.6588|20.4153|23.1031|22.0957|23.5942|23.4888|25.6243|26.5103|29.0191|28.9038|28.8041|32.2888|31.1283|29.9881|30.378|37.3891|38.6166|37.3982|44.0641|42.3225|37.9375|43.3403|41.0135|50.1341|54.5072|51.0335|51.2362|57.042|56.4116|56.0652|46.3806|47.1402|47.3023|51.0617|43.2958|47.6811|51.9087|59.0809|59.578|43.7914|43.4078|41.6193|51.9803|49.0261|48.3735|47.4954|59.0419|61.2573|55.2626|50.5736|57.5186|64.5017|63.46|59.1197|67.5117|67.5664|68.5981|84.1007|77.8037|58.0295|
2025-05-10 07:17:34|usa_0231|CCL|total_return_price|2|||||||||||||||||1.7522|2.0392|1.0875|1.5684|1.5047|1.8108|1.7615|2.103|2.3394|3.1965|2.575|2.3277|3.0701|2.3584|1.7887|2.3786|3.245|3.0743|3.1955|4.5451|3.9915|3.6804|4.5418|5.3375|4.8443|5.9638|6.8758|6.9308|6.7194|6.398|6.2577|6.8957|6.7708|6.3558|7.625|8.2749|8.8447|8.3899|9.4271|10.5407|11.3963|13.1161|16.302|17.7991|20.5269|17.5364|20.9526|27.1465|25.0657|27.3736|27.0888|17.7896|16.78|12.3951|14.169|20.8948|17.7571|19.7406|16.5448|17.3623|19.4097|15.6848|18.0463|14.8462|19.8497|22.5043|22.9786|29.0526|28.1218|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.7088|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|20.19|
2025-05-10 07:17:40|usa_0232|CTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:17:42|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|
2025-05-10 07:17:46|usa_0235|OMC|total_return_price|0|1.1212|1.4859|1.1347|1.0266|0.9726|1.0672|0.8915|0.9651|1.1478|1.4274|1.0902|1.1378|1.2417|1.3317|1.0218|1.141|1.4458|1.396|1.5465|1.1376|1.1735|1.1442|1.1589|1.166|1.1954|1.3223|1.4577|1.5635|1.4343|1.611|1.3349|1.4362|1.8101|1.7796|1.8355|2.0174|2.1922|2.2338|2.2518|2.6547|3.0519|2.6658|2.9024|3.0189|3.1268|3.1701|3.3119|3.4215|3.6303|4.0307|4.3415|4.9785|6.0402|6.2658|6.326|6.2175|6.8045|8.4349|9.9916|11.4397|13.0094|13.8234|12.5038|16.1596|22.3211|22.3886|22.2066|28.0938|26.3071|25.1234|20.6223|23.4805|23.5271|24.465|18.5181|25.5542|27.0555|13.1586|16.0494|18.677|15.722|20.8697|20.9675|25.5444|23.5397|22.3231|21.5582|24.9493|26.258|23.7543|24.9425|25.4628|24.9782|26.8001|28.2336|31.6085|31.0306|32.1705|29.3245|29.0744|27.1153|27.631|23.8304|16.7275|14.6361|19.8455|23.3081|24.8026|24.7184|21.9637|25.4102|29.6054|31.873|31.4581|24.2185|29.4851|33.7042|32.5448|34.7191|33.8465|40.1825|43.1685|43.8271|51.674|50.7136|50.102|48.787|55.2457|55.9632|50.2151|47.9682|55.4472|61.3845|60.4909|63.5122|63.9949|65.2466|63.1678|56.8601|56.3627|56.6979|59.9828|53.964|58.5811|58.8953|66.6681|64.2255|67.0018|45.8539|46.1192|42.3247|53.8823|64.6448|70.3256|64.3214|65.6698|76.7933|58.1187|58.2431|75.9915|88.5766|90.0017|71.0984|83.262|93.8355|87.6625|101.7269|85.3357|82.91|
2025-05-10 07:17:54|usa_0236|ADI|total_return_price|1|2.7772|3.5235|3.6671|3.1217|2.3089|2.3358|2.3735|2.7772|1.9117|2.4413|2.0926|2.6609|2.4542|1.8988|1.7696|1.9763|2.1959|2.3251|1.3692|1.1497|1.4467|1.4597|1.1367|1.2659|1.2142|1.0334|0.943|0.7879|0.6976|0.7104|0.5942|0.8138|1.1238|0.8784|0.9688|1.0463|1.0721|1.0076|1.24|1.7051|1.9505|2.3121|2.2992|2.6609|2.8288|2.7384|3.6937|3.3317|4.1648|5.5979|5.5979|5.2304|5.986|4.8522|6.0436|8.9902|8.2927|9.7652|9.475|9.1452|12.0709|6.6651|6.1614|9.2227|10.889|13.369|16.4691|28.4044|47.586|41.4634|40.3009|38.8128|29.3328|28.5206|23.5605|27.1566|22.9157|14.9423|16.6164|14.8369|20.5348|23.5295|27.4852|29.692|26.5578|24.6658|25.0755|22.3901|21.3146|24.5619|21.8522|25.0672|23.9774|20.5405|20.3342|21.0283|24.9224|22.9904|21.8098|18.5957|21.2603|20.2553|14.2822|13.5249|14.5646|18.8925|17.8176|18.8665|21.0873|21.0941|24.0865|27.9507|29.1799|25.0566|26.842|28.9388|29.0568|29.3701|29.6258|33.2935|33.816|38.2453|38.4667|37.9232|40.5915|39.5538|39.837|42.1143|50.3203|47.7499|49.6073|44.7325|47.1606|53.8376|54.4236|63.9878|65.4191|68.2148|79.2578|80.1826|76.6259|84.7351|74.1349|88.0236|104.0288|105.7024|96.4386|99.7312|100.1355|105.5025|109.4461|136.6412|142.6567|156.5981|162.9614|154.6091|146.277|163.6928|136.4168|164.7421|173.6264|193.5157|153.3131|188.3319|197.3346|228.5076|221.2069|210.9721|194.92|
2025-05-10 07:18:02|usa_0237|VNO|total_return_price|0.053245805981036|||||||0.1931|0.2207|0.2193|0.2386|0.3393|0.4151|0.402|0.4013|0.4165|0.5213|0.5103|0.5213|0.4468|0.5282|0.5324|0.5599|0.5572|0.6841|0.6675|0.6785|0.6537|0.5806|0.5875|0.5517|0.5599|0.6689|0.7452|0.8089|0.7876|0.9981|0.9981|1.0113|1.1189|1.7568|2.0727|2.0524|2.2932|2.1341|2.0046|2.2879|1.9983|2.3769|2.2359|2.4998|2.483|2.7494|2.7314|3.1162|3.3093|5.2158|4.9717|5.3818|7.1621|7.1634|6.5879|6.0229|5.7055|6.0424|6.8305|6.2924|5.7377|6.3202|6.5088|7.5162|6.7969|7.2864|7.4674|8.0144|8.3056|9.8861|9.8726|9.9485|8.5723|8.7987|9.3394|11.783|12.9937|16.2468|13.7751|16.0934|18.6997|19.8707|21.9303|25.7742|23.832|29.3621|29.252|32.3595|37.2959|38.2976|38.4365|34.678|36.9795|28.9371|31.2465|32.3312|24.2933|12.2048|17.951|18.9099|22.2777|28.9463|31.8792|31.998|34.1372|34.8989|38.5603|37.6857|33.753|35.1137|35.7976|35.1996|34.1983|37.1824|38.9251|38.1376|40.5257|45.8375|47.7163|49.7788|51.8973|59.557|55.0318|52.2747|54.3273|51.866|52.58|59.4765|51.7654|56.9326|54.6226|56.2494|53.4739|48.8929|49.4233|52.7281|50.3553|50.8582|52.1402|48.981|50.5034|29.2609|35.4104|28.3924|25.6555|39.0495|39.3592|37.8519|37.563|40.9748|34.9986|27.8725|22.0468|14.9601|14.6097|21.8805|18.6879|28.2933|25.5987|29.4931|40.7239|36.99|35.28|
2025-05-10 07:18:12|usa_0238|FISV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:13|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|
2025-05-10 07:18:17|usa_0240|NBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:18|usa_0241|MNST|total_return_price|0||||||||||||0.0977|0.179|0.179|0.1384|0.0651|0.1058|0.0818|0.0573|0.0326|0.0534|0.056|0.0508|0.0498|0.0488|0.0362|0.0319|0.0221|0.0482|0.0423|0.0323|0.0215|0.0202|0.0196|0.0192|0.0261|0.0313|0.0176|0.0313|0.0462|0.0313|0.03|0.028|0.0273|0.0286|0.0247|0.028|0.0196|0.0169|0.013|0.012|0.0072|0.0075|0.0215|0.0169|0.0111|0.0104|0.0124|0.0182|0.0189|0.0264|0.0482|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0566|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|
2025-05-10 07:18:26|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2624|10.4023|12.2553|13.3132|13.4446|6.2504|8.4871|8.7153|10.188|11.3737|11.4373|11.4825|13.5556|13.5382|12.4324|12.2252|13.4259|14.1068|14.1669|16.8187|14.9481|15.4493|17.0713|18.5816|22.5655|19.1916|18.082|16.2299|16.4088|15.2407|12.4167|13.8744|15.2855|19.884|18.5512|18.3486|21.3782|21.5033|21.424|25.8496|24.5565|19.5175|20.6582|26.3637|27.1872|25.5894|28.3382|31.2867|35.3084|38.6463|43.4716|45.086|45.6033|47.2549|53.9638|57.5772|54.5922|56.6981|51.246|54.0987|63.2387|67.3066|66.4276|70.0013|74.4904|81.6138|83.6966|84.1764|94.7741|96.6242|87.185|101.1017|110.0016|117.4689|125.0911|108.5237|124.972|135.1099|122.6982|130.055|133.3794|111.6797|99.899|89.7541|87.6883|76.4364|63.343|50.4074|50.2458|56.3444|58.8373|68.5527|74.1371|84.206|81.8779|73.29|
2025-05-10 07:18:31|usa_0244|HCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:32|usa_0245|FCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.248|6.8788|7.6182|8.6341|8.7603|8.6501|8.3304|8.5349|8.8175|8.2289|4.5341|5.7596|4.3981|3.4502|3.046|3.1736|5.2347|4.5416|6.1649|3.5202|2.6994|2.5717|2.4988|3.8084|3.2247|3.2072|3.9076|5.142|5.2092|3.928|4.8969|4.9757|7.1846|9.7418|12.4305|11.5876|9.8299|12.1386|11.607|12.2609|11.665|15.4101|17.3108|19.5267|18.4867|18.1208|19.5505|23.3571|29.3567|37.3078|36.5336|34.4712|42.152|20.5329|8.9436|13.946|18.3373|25.1072|29.3814|30.6249|21.715|31.5083|44.8524|41.6658|40.2537|23.2782|28.3247|29.4686|26.6202|31.2203|27.1878|26.5464|23.113|28.0092|32.2615|28.5158|31.7726|28.6516|20.7071|17.0286|16.7779|8.8159|6.1832|9.4437|10.1744|9.9187|12.0467|12.202|10.969|12.823|17.3165|16.047|15.8079|12.7856|9.5057|11.9359|10.7909|8.935|12.3183|6.361|10.9033|14.7387|24.5206|31.0324|35.0494|30.7884|39.5787|47.333|27.9313|26.2378|36.6722|39.6116|38.8723|36.3726|41.6911|46.2171|47.9117|49.3574|37.7668|37.6917|
2025-05-10 07:18:39|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|6.3918|6.5674|7.7778|8.2773|9.4005|8.954|9.3155|8.5884|9.5672|12.6418|12.9961|9.5727|15.9889|17.688|18.7867|14.6562|18.9493|18.83|18.6053|13.8093|16.535|13.7636|16.3074|12.5427|12.1487|12.9647|13.3781|10.9229|10.1076|11.6238|12.8375|13.0557|15.1508|17.1112|18.8246|16.131|17.8218|17.5142|15.2363|13.562|13.1911|14.6528|15.2359|15.89|16.2769|19.4788|18.147|16.9308|17.6108|18.5154|18.7577|20.155|12.7626|10.1615|13.4675|15.2855|20.1662|27.051|23.2396|26.3671|33.9896|40.5853|44.3044|36.9968|47.7593|52.6747|46.0244|52.36|51.5381|55.2894|56.9362|60.6778|65.5592|58.386|65.0007|65.5731|67.0933|73.437|76.7359|71.6601|78.4902|84.336|81.6601|79.7161|69.1504|76.9654|87.4404|98.5615|116.646|137.6193|131.4903|134.2774|120.5838|153.8637|170.6314|185.7863|193.349|149.5427|177.0787|205.2859|250.917|274.6566|300.892|284.1647|351.3716|258.9999|242.8193|206.3298|237.8344|236.8969|189.403|139.9946|142.3866|150.7479|104.6206|98.7423|74.6204|66|
2025-05-10 07:18:45|usa_0247|MRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:46|usa_0249|STZ|total_return_price|2|||||||||||||1.5368|1.5971|1.2535|1.3139|0.8377|0.7473|0.4882|0.5966|0.5484|0.3978|0.3677|0.44|0.5063|0.4943|0.5123|0.5545|0.5605|0.5425|0.4761|0.663|0.9643|1.2053|1.2294|1.4283|1.6815|1.4645|1.7086|1.7357|2.0069|2.4137|2.7662|2.9832|2.495|3.3086|3.6076|4.0207|4.6924|5.1263|3.6345|4.1222|3.2821|2.495|2.9289|3.3359|3.3498|4.4207|5.194|6.0479|5.0039|4.5292|5.397|5.7902|5.397|6.2788|5.7772|5.3155|5.6817|5.8448|5.3155|6.927|8.3859|9.1886|8.2227|11.7921|12.7875|12.3275|10.2057|10.6873|11.9631|12.4751|14.9744|13.7551|15.631|15.9551|19.396|23.2275|24.1344|23.8827|20.4982|22.8587|21.4354|23.6831|24.2819|20.3593|21.0883|20.9842|20.4374|16.671|18.5022|18.3199|11.0735|11.3252|10.0321|12.8352|14.8486|13.0522|14.4581|14.4581|17.886|17.6343|19.0576|17.157|16.8967|18.9534|16.7405|28.5864|31.1378|38.3929|46.0037|47.0799|61.104|70.3204|73.0107|75.5794|83.659|99.5576|102.5827|111.6587|122.639|123.9234|134.5307|144.4599|133.4249|140.5714|162.2345|178.1147|194.1506|192.7359|200.2027|187.4958|176.9433|153.5486|160.7477|186.8868|170.8229|158.8579|159.8951|171.5485|192.2083|200.6188|225.2961|199.1274|213.2444|204.71|233.8129|235.1664|246.7917|215.2646|234.7219|252.5442|233.9808|242.662|245.3073|236.9715|238.2113|174.5363|190.07|
2025-05-10 07:18:54|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|
2025-05-10 07:18:59|usa_0251|SWKS|total_return_price|0|6.0263|6.6051|5.9648|5.8966|3.8219|3.8901|4.1366|3.111|3.4946|3.5631|2.9863|2.9521|2.8147|2.8147|2.1625|1.8193|1.9566|2.746|2.4371|0.9955|1.0984|1.7163|1.476|1.0641|1.2357|1.2357|1.1671|0.9268|0.7895|0.8238|0.6522|0.6865|1.0641|0.9611|0.8238|0.6865|0.6522|0.6865|0.7552|0.9268|0.7895|0.9611|1.6133|1.1327|0.8581|1.0641|1.6133|1.7168|3.0893|3.9131|4.9091|3.8793|2.3858|2.4377|2.0941|2.1625|1.6822|2.2828|5.0805|4.428|4.1883|4.1026|3.1236|9.8858|7.5688|19.6171|23.2341|23.6074|39.1312|36.2993|28.0612|30.4811|12.9751|24.3437|15.9573|17.9591|12.5632|4.5722|3.7319|7.1013|5.1324|5.5772|7.4967|7.1672|9.6139|7.1919|7.8098|7.7686|5.2312|6.0715|5.7832|4.1932|5.5855|4.5392|4.2756|5.8326|4.7369|6.055|7.4473|7.0024|5.9974|8.131|6.8871|4.5639|6.6399|8.0651|10.9073|11.6899|12.8515|13.8318|17.0282|23.5858|26.6916|18.9312|14.7957|13.3623|22.7785|22.5066|19.4091|16.7234|18.1445|18.0333|20.4635|23.5281|30.9095|38.7893|48.0511|60.3151|81.6639|86.607|70.2562|64.3213|65.5043|53.4242|64.5545|63.54|83.6385|82.1298|87.4979|81.768|86.6012|83.7552|78.9214|58.6256|72.4834|68.2734|70.4443|107.9317|80.1153|115.0564|131.385|138.5411|166.7127|174.7551|150.6354|142.3188|122.7693|85.8008|79.4463|85.4678|111.2648|105.0412|94.1662|108.1564|104.8875|103.9578|96.9681|87.7564|64.63|
2025-05-10 07:19:08|usa_0252|WFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:19:10|usa_0253|MCO|total_return_price|0|||||||0.4913|0.5222|0.588|0.6659|0.6133|0.7435|0.9549|1.102|0.965|1.024|1.2682|1.2858|1.4066|1.169|1.0314|1.1235|1.2331|1.3097|1.2728|1.4953|1.4828|1.2944|1.3274|1.4245|1.3583|1.4353|1.6714|1.7624|1.8365|2.3368|2.3685|2.4932|2.6226|2.7489|2.9196|3.0326|3.3499|3.4228|3.3905|3.3487|3.6273|3.6293|3.651|3.818|4.4018|5.137|5.0045|5.3885|5.2261|5.5983|6.0589|6.3476|6.9402|7.6528|8.5427|9.0807|7.5005|8.8424|10.0603|10.0755|8.563|8.5295|11.0665|11.1322|13.47|10.0653|10.8163|13.1662|14.3644|15.7066|16.2228|19.6451|19.1689|16.3362|18.3101|20.895|21.8097|24.1616|28.1444|25.734|29.1853|34.6358|32.2744|35.9131|40.8498|49.1671|57.2665|43.6952|52.5188|55.5314|49.9585|50.1311|40.6869|28.8809|28.2504|27.9968|27.7084|16.4596|18.8605|21.7596|16.9675|22.3196|24.8723|16.7355|21.0862|22.49|28.8437|32.7395|26.112|28.9988|36.3992|31.737|38.5115|44.0266|46.8521|53.6984|62.2245|69.6585|70.6618|78.3621|84.7363|86.1508|93.66|97.7157|89.1542|91.4042|88.3513|86.0835|99.8223|87.2337|104.0392|113.3722|130.085|138.2924|151.5174|160.6279|157.8684|132.618|171.9964|185.9937|195.5158|227.1216|202.7521|263.9357|279.0089|279.9563|288.6781|350.9895|344.5287|379.5492|328.6022|265.5328|237.8737|273.2742|300.9355|342.7955|312.4179|386.7437|390.0717|418.6298|472.857|472.4818|465.69|
2025-05-10 07:19:18|usa_0254|LNG|total_return_price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||23.1073|17.3304|11.5536|6.7396|10.5908|9.628|11.5536|12.2854|10.1094|4.5829|2.0411|5.7768|9.0311|6.5086|6.5086|5.0643|5.2954|5.7768|4.814|1.8678|1.9256|2.7729|3.4854|2.2915|1.3864|1.0783|1.9834|1.295|1.2035|1.2998|0.9147|0.4862|0.5921|0.4477|0.4477|0.4814|0.7125|0.8954|2.2241|3.1291|8.3475|7.3366|8.853|11.958|31.0552|26.6697|32.7257|35.8452|39.061|41.2562|33.6885|25.341|29.9913|32.1095|36.2207|38.9936|19.0635|9.3777|2.9173|3.6009|4.1015|3.7934|2.8595|2.2433|2.9751|3.9956|2.7536|3.158|8.9637|8.7423|9.9169|11.0337|14.4228|17.6289|13.123|15.4915|26.9585|27.4207|27.5073|38.3196|53.2912|54.3503|68.128|72.2103|74.521|73.6449|66.4046|47.6781|32.5717|37.4338|40.2741|36.2977|45.5117|43.6632|43.5187|45.0015|51.4619|55.9967|61.1381|58.163|65.8173|61.9564|62.7267|59.2606|32.2539|44.9533|47.6395|46.0894|69.3315|74.6366|81.7709|99.5539|134.298|131.5472|145.2104|171.6425|154.106|149.608|158.6906|163.5599|159.3458|155.9273|180.9506|190.0683|230.9125|230.6231|
2025-05-10 07:19:26|usa_0255|APH|total_return_price|0|||||||||||||||||||||||||||||||||||0.1055|0.1225|0.1106|0.0987|0.0953|0.0953|0.1004|0.1412|0.1906|0.2246|0.1974|0.2178|0.3012|0.3267|0.3403|0.3965|0.2944|0.3302|0.3182|0.3131|0.3114|0.3029|0.3403|0.5292|0.5871|0.7581|0.7845|0.5309|0.4765|0.411|0.5207|0.5411|0.6747|0.9061|1.392|1.8021|1.5502|1.067|0.8577|1.0904|0.9461|1.3083|1.2742|0.9802|0.844|1.0346|1.1095|1.2748|1.4172|1.7406|1.6173|1.811|1.8656|2.0006|2.0185|2.1906|2.2014|2.417|2.8512|3.0595|3.3877|3.3974|3.5353|3.9054|4.3574|5.0834|4.0853|4.9237|4.4052|2.6335|3.1308|3.4785|4.1442|5.0808|4.6434|4.3247|5.3944|5.8146|5.9935|5.9512|4.4956|5.0067|6.605|6.0807|6.5302|7.1879|8.3052|8.683|8.6436|9.9849|10.2842|10.8327|11.2555|12.1587|13.3445|13.1559|11.5962|11.9164|13.2252|13.1438|14.9171|15.477|16.4279|17.0756|19.6237|20.3998|20.0532|20.342|21.9977|19.0077|22.2096|22.618|22.8103|25.6428|17.3218|22.8317|25.863|31.3069|31.7301|32.9759|35.367|42.3422|36.5747|31.3502|32.6964|37.2798|40.1216|41.8147|41.4437|49.0229|57.1593|66.8739|64.8493|69.2706|65.59|
2025-05-10 07:19:33|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1111|2.8333|1.3889|1.5556|2.6756|1.4333|2.0556|2.1889|1.8556|1.7289|1.4444|1.0689|1.7111|1.8522|1.8889|1.8922|2.0256|2.7756|4.2156|5.0767|5.4578|8.2533|12.9389|13.2167|10.9989|12.1211|11.16|13.5967|15.4178|25.6667|36.16|35.8567|31.39|26.7756|13.3589|10.5956|17.0722|28.51|33.0578|38.7678|38.3433|32.2256|29.6511|37.2544|39.1|43.1211|49.2867|60.7011|60.9533|56.8411|60.7244|54.5033|56.6667|40.8122|40.1378|47.6233|44.6889|50.8378|58.1678|55.25|54.9722|51.5011|59.9244|67.0078|71.6856|80.0211|70.4456|84.9411|104.4844|113.7867|122.4033|134.13|162.4833|189.8967|148.6733|190.1933|175.7433|177.91|197.1033|163.47|196.1733|230.9767|271.75|242.1633|300.6533|330.83|348.09|302|194.32|186.38|261.8|249.49|327.83|291.43|325.43|400.1|432.55|479.18|524.43|492.06|
2025-05-10 07:19:39|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9301|21.5163|27.4007|33.7829|30.1885|28.9041|28.9937|20.3613|27.2115|33.7032|28.8045|36.5209|24.6925|27.9981|35.7144|44.2871|49.823|48.3295|51.3364|61.125|50.5799|42.6776|42.8133|52.466|55.8472|63.8225|63.1826|77.7646|95.1766|90.9103|98.0371|90.4978|82.37|
2025-05-10 07:19:42|usa_0258|HES|total_return_price|0|4.8215|5.9014|6.2781|5.826|6.3032|5.6502|5.826|4.8969|6.2781|5.7005|5.6251|5.4745|3.9929|4.0179|4.47|4.7713|6.3534|7.7406|7.142|5.0736|6.0996|5.3341|5.4946|6.5643|7.8473|7.8005|8.8298|10.3123|10.0526|9.3941|10.888|9.9315|10.0425|11.0666|12.2031|10.2937|8.0488|9.8758|10.4816|10.105|11.6487|10.8251|11.7425|10.0311|9.9798|11.0171|10.4345|10.2731|11.1509|11.0714|11.048|12.0779|12.5702|12.2894|12.1512|13.336|12.247|12.8747|14.3298|12.7833|13.6189|12.7211|13.5505|11.719|12.0197|14.092|14.5413|13.5093|15.4249|14.7719|16.0477|17.5593|18.8496|19.5654|15.3763|15.2128|19.3937|20.2389|16.7231|13.6328|11.0401|12.3398|12.6481|13.5042|16.6566|20.2916|22.889|21.2642|24.9102|27.6571|35.7843|33.0842|37.2294|41.7939|32.8342|39.3714|44.1438|47.0022|53.122|80.6283|70.562|101.058|65.8074|43.0923|43.6185|43.3278|43.1734|48.9444|50.6855|40.868|48.0834|62.3365|69.4812|61.0454|42.9074|46.5422|48.3807|35.7426|44.2717|43.7294|59.2129|55.0617|64.2525|69.1748|69.2903|82.8925|79.2623|62.269|57.4572|56.8255|42.7295|41.5883|45.3916|52.0408|46.6785|54.4416|42.359|38.7537|41.6681|42.4321|45.4805|60.346|64.8256|36.8548|55.0465|58.3492|55.7325|61.8094|31.0439|48.5497|38.5773|49.9763|67.2235|83.1878|74.6752|71.0049|103.0599|102.3165|105.5791|137.7652|128.9778|132.9219|149.9901|141.7574|150.5332|145.928|134.8589|132.561|159.73|
2025-05-10 07:19:51|usa_0260|EA|total_return_price|0|||||||||||||||||||||||||||0.4496|0.5564|0.5183|1.0213|0.5107|0.5717|1.1508|1.0442|1.5396|2.3322|2.8962|2.8962|3.7802|5.0302|7.1336|7.3775|8.3531|7.3166|6.402|3.4144|4.5119|4.6953|5.5186|6.6154|8.9628|6.3715|6.463|6.5239|9.1152|7.3013|6.4934|8.2006|9.4201|9.2219|11.4474|13.1698|10.7005|13.688|11.5845|13.2308|17.6512|20.4863|17.3616|17.7884|24.0836|20.7912|26.4615|28.0078|22.2765|29.2418|29.6564|32.2172|32.1733|24.2763|28.6028|36.0462|44.9626|46.5137|52.4255|53.2157|45.1866|60.1713|50.5135|55.2253|55.4985|51.0305|53.3815|41.9872|54.4742|49.1282|49.1282|46.1626|54.6205|56.9813|48.699|43.3432|36.0852|15.6477|17.7451|21.1887|18.584|17.3158|18.2036|14.0478|16.0452|15.9793|19.0523|23.0227|19.9498|20.0961|16.0818|12.0479|12.3796|14.1648|17.2671|22.4277|24.925|22.3789|28.3004|34.9926|34.739|45.865|57.3764|64.8734|66.0928|67.0391|64.493|73.9069|83.3111|76.8335|87.3303|103.1341|115.1723|102.4902|118.2745|137.5707|117.5428|76.9799|99.1441|98.7832|95.4273|104.8803|97.7198|128.8201|127.2202|140.2742|132.3988|140.8406|139.4589|129.4863|124.3623|119.747|114.0671|120.6238|119.1196|128.4599|119.4371|135.9042|131.9675|138.7919|143.0682|146.089|144.52|
2025-05-10 07:19:57|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.4353|13.6074|14.7877|16.3845|18.7449|20.0307|23.1017|24.1455|26.3954|30.7199|32.5101|27.0882|31.4578|32.697|33.6816|23.7251|27.6419|31.0149|33.0245|43.191|42.0072|35.2282|40.9891|35.3366|37.964|41.3192|36.2162|25.0975|27.9724|21.8919|31.4264|33.0106|37.2146|40.3315|43.7068|39.5574|44.4706|44.1686|48.3627|50.1058|55.9584|52.7326|55.6367|57.3195|62.0176|63.8529|66.131|62.4819|59.1945|51.8028|44.4804|28.4877|11.9552|5.7564|8.7339|19.539|17.1843|21.0397|16.4176|17.0679|19.7439|20.142|19.7983|12.1804|12.3385|16.0835|13.5276|15.0006|17.3981|20.086|24.1504|24.4297|28.5611|27.9204|28.4713|29.7601|33.4526|33.706|33.6505|37.2248|35.5021|37.8245|36.5997|35.498|39.6947|40.2308|44.2034|46.8064|47.7311|43.9056|43.779|43.0328|38.548|43.3819|48.8934|53.4577|53.8573|31.4279|34.6671|33.4089|44.7112|61.383|57.2579|65.2491|64.4871|67.4415|61.7768|58.8298|72.4283|66.9315|69.5993|68.9326|78.6185|101.2884|99.2724|116.5992|108.919|123.73|
2025-05-10 07:20:03|usa_0262|PH|total_return_price|0|2.4655|2.7167|2.6485|3.2362|3.0445|2.7379|2.9764|2.8615|2.9211|3.0318|2.9764|3.5001|4.1084|3.6495|3.5928|3.62|4.7903|4.6937|6.8251|5.2365|5.2498|5.2811|4.199|4.1571|4.1866|4.0507|4.4177|3.8463|4.5323|4.5673|3.5554|3.7693|4.0206|4.3167|4.1319|5.0006|5.5294|4.823|5.0941|4.9902|5.5145|5.6644|5.8771|6.5441|6.1751|7.4852|7.0443|8.0821|7.9012|9.7573|10.2755|9.3603|10.3005|11.6898|11.6423|10.7899|11.9579|17.0415|19.0222|19.4551|21.8076|16.2782|12.7373|14.1116|14.8281|19.8803|19.5487|22.4624|18.1598|15.1118|14.9581|19.6466|17.7602|19.0492|15.4563|20.7825|22.6746|21.7944|17.5006|21.2136|17.8985|19.4933|20.8317|27.8279|26.5121|28.0013|27.814|35.8826|28.9482|29.567|30.7725|31.6713|38.821|37.4762|37.6698|37.3731|42.0889|47.8759|54.8494|55.5525|51.2605|52.9087|39.4769|31.9146|25.6503|32.6078|39.5524|41.29|49.8346|42.8593|54.365|67.2055|73.9895|70.4214|49.8115|60.4331|67.3105|61.5021|67.1989|68.7393|74.3485|77.8258|89.0786|105.8105|98.8867|104.2652|95.052|107.9079|99.9206|98.3666|82.7946|83.0148|95.6782|93.5951|109.2949|122.5077|140.9174|141.0627|155.1286|177.5311|152.6849|139.7539|165.6678|134.9317|155.9842|155.3158|165.9204|189.9192|120.2103|170.8015|189.3685|255.9801|297.3445|290.4491|265.351|302.8327|271.0122|236.1822|233.655|281.9022|326.8368|381.004|381.915|453.3305|548.4781|500.6261|627.0769|632.7505|606.1444|
2025-05-10 07:20:13|usa_0263|ED|total_return_price|0|1.4052|1.4212|1.501|1.5889|1.533|1.6128|1.8044|1.9641|2.0599|2.3713|2.1557|2.523|2.7599|2.9107|2.9929|3.1959|2.9443|3.144|3.134|3.0234|3.1695|3.3062|3.4156|3.6216|3.6304|4.1022|4.0844|4.8611|4.4132|4.0617|3.702|4.2453|4.721|4.6003|4.8259|5.5446|5.3193|5.6107|6.3856|6.7417|7.4658|7.4888|7.7763|7.0208|6.4713|5.9956|5.7266|6.0455|6.5142|7.18|7.5259|8.0044|8.1593|7.6211|7.3697|7.8724|8.2453|8.2373|9.6772|11.8422|13.6513|13.6295|15.6072|15.9946|13.8619|14.0032|13.0012|10.9679|9.3788|9.7345|11.3975|13.0592|12.7755|13.9107|14.4221|14.4874|15.248|15.3832|15.0128|16.1947|14.7604|16.8448|16.0854|17.2066|17.8752|16.3471|17.5221|18.4665|18.0343|20.2814|21.2771|20.5595|19.5473|20.2361|21.305|22.4344|24.1151|21.555|22.3925|23.9201|19.7055|19.6771|21.9344|20.156|20.8136|19.9764|22.1775|24.9566|24.8096|24.3341|27.5698|28.6848|29.706|31.5315|34.1516|37.5298|35.7111|38.4041|37.3374|35.0008|38.879|37.521|35.8468|36.3193|35.6643|38.8183|38.5187|45.3265|42.3055|40.5706|47.3149|45.9715|55.319|58.6032|55.3291|54.6583|58.1475|61.0407|61.4465|65.2081|60.385|60.985|60.129|60.8906|68.1792|71.0979|77.2575|74.6173|64.8585|60.4478|66.0599|61.9373|64.8124|62.7615|64.1582|76.1589|85.3258|86.4227|78.5537|88.0802|89.1914|84.9772|81.1331|87.0917|87.7528|87.1504|102.323|88.438|110.59|
2025-05-10 07:20:22|usa_0264|ADS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:20:23|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3004|5.2313|6.945|9.2336|8.4595|7.5028|10.355|13.0125|14.4681|20.5218|20.1285|13.4919|16.1112|10.0287|13.5616|12.9634|7.7394|4.6024|5.9907|4.3456|6.8024|7.4658|7.2447|7.6359|6.9372|5.5174|6.3171|6.4732|6.1311|6.7228|7.9404|9.8276|9.6348|11.5072|12.9403|11.6017|13.6938|14.5584|16.7341|13.1248|12.9653|11.3862|7.9224|7.6658|9.9267|12.7446|13.2106|12.3872|9.5679|12.1396|13.8279|14.7492|13.5711|9.0574|11.8033|15.7472|13.4473|14.9768|15.7526|17.5964|19.4489|19.648|22.5687|23.0919|23.7246|24.9699|25.1497|25.4187|24.1696|20.2792|21.9225|20.3554|17.0548|21.0783|20.6435|21.0242|24.3712|24.4761|25.7362|22.7485|19.0799|16.636|12.3416|14.4702|15.5589|13.1341|14.1822|7.2816|8.8068|9.4677|14.6156|21.2938|22.7047|20.6158|19.8133|19.9967|14.1308|12.1257|16.1056|14.8285|15.3849|13.45|16.778|15.8069|14.4438|17.1629|17.2855|15.17|
2025-05-10 07:20:30|usa_0266|XEL|total_return_price|0|1.1406|1.2345|1.3659|1.4269|1.3096|1.3941|1.5584|1.5677|1.6428|1.8541|1.7086|2.0245|2.3451|2.7517|2.7497|2.7864|2.6827|2.6204|2.6208|2.548|2.6339|2.767|2.9377|3.0083|2.8852|3.4108|3.5523|3.8834|3.5536|3.5841|3.0974|3.5543|3.7111|3.6807|4.3275|4.792|4.3741|4.6973|5.0151|5.1167|5.516|5.5018|5.7198|5.397|5.1154|5.2133|5.5463|5.862|5.862|6.2388|6.3225|6.9406|6.8875|7.0729|6.8776|6.8675|7.0921|7.8617|7.7688|9.2051|9.3252|9.1571|9.2075|9.2223|7.7062|8.162|7.5114|6.9186|7.0516|7.2896|10.1662|10.9678|11.5115|10.8768|11.0575|11.0434|10.0919|6.775|3.8516|4.7227|5.4998|6.5349|6.8068|7.6362|8.0937|7.6881|8.0646|8.571|8.1911|9.4105|9.5586|9.1017|9.0547|9.6809|10.5356|11.879|12.834|10.7599|11.4428|12.11|10.828|11.0208|11.1039|10.4414|10.6209|10.6385|11.2557|12.5554|12.6881|12.4817|14.0644|14.5744|14.9441|15.3629|15.7723|17.8257|17.242|18.6795|18.3976|17.9114|20.1043|19.3676|19.0636|19.4853|21.3817|22.9212|21.8288|26.0113|25.4438|23.7554|26.3945|27.0113|31.7215|34.2393|31.7164|31.6402|34.8438|36.2413|37.6545|38.5735|36.7861|37.2812|38.8336|40.8412|46.9295|50.0082|54.8991|54.0621|51.6783|53.92|59.9105|58.2622|58.5554|58.3849|55.7698|60.8244|65.2927|64.4767|58.6981|64.7429|62.7773|58.3523|54.191|59.1266|51.8851|52.0816|64.2263|66.4098|70.79|
2025-05-10 07:20:38|usa_0267|DLTR|total_return_price|0.73456790123457||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|
2025-05-10 07:20:46|usa_0268|ROP|total_return_price|0.34370677731674||||||||||||||||||||||||||||||||||||2.008|1.811|1.2613|1.8208|3.3445|3.8766|6.244|7.11|5.49|4.9372|5.5034|4.9022|5.4996|5.5364|7.033|7.4596|9.4838|9.5868|7.6404|8.7416|8.7367|8.4961|11.6569|11.1566|12.4111|12.9857|9.6312|7.5096|10.1008|12.0869|14.8721|13.1456|14.4781|13.4677|11.8429|15.0358|15.4144|18.0358|16.3657|18.3687|21.5631|19.9932|12.9656|16.8661|12.6338|13.4357|17.5639|21.7946|21.3182|21.494|24.8356|27.3889|29.1465|30.1614|34.2574|33.7039|43.5374|42.5419|40.5667|43.001|49.3842|50.5049|54.0949|63.925|53.7353|56.2239|55.4382|41.1629|38.6003|41.5313|43.6469|46.217|52.9792|55.9813|57.4387|63.8985|79.6871|79.815|75.4293|75.0575|91.9152|94.5916|92.4493|101.6135|118.674|111.6837|117.7248|118.6722|125.1236|130.4174|135.4094|148.9916|162.1564|158.7778|158.154|176.4615|173.3487|167.2939|162.1415|165.2216|197.2256|209.2419|222.7423|247.7249|269.7505|254.2742|291.0037|273.0673|330.6525|348.2624|352.518|327.0928|303.109|332.058|421.6225|362.512|394.2751|437.0159|481.5393|478.743|464.0057|462.337|430.2826|409.144|435.6356|450.2672|488.1575|484.3992|556.8507|508.5221|542.344|536.1025|588.7409|560.08|
2025-05-10 07:20:54|usa_0269|WY|total_return_price|0|2.0411|2.0336|1.792|1.8121|1.7114|1.4371|1.4447|1.5655|1.5331|1.5792|1.4723|1.7283|2.1893|1.9992|2.0146|2.2079|3.3409|2.9793|3.1116|2.3372|2.3613|2.5331|2.2714|2.3819|2.5534|2.6772|2.8892|2.7351|2.5941|2.5884|2.0559|2.2867|2.5551|2.8659|3.0064|3.012|3.8164|3.8204|3.9551|4.1882|4.7221|4.9133|4.7333|5.2235|5.0943|4.7453|5.3332|4.5154|4.7173|5.7741|5.6876|5.4396|5.8533|5.4378|5.9586|6.1739|5.8671|6.8985|7.9288|6.6067|7.6809|6.3168|5.8237|7.0801|7.7914|9.7091|8.1885|10.2794|8.2165|6.2454|5.9153|7.5001|7.5649|8.2463|7.3571|8.2339|9.6384|9.8573|6.8046|7.7174|7.5637|8.6091|9.3859|10.3477|10.6594|10.305|10.959|11.1539|11.4402|10.7102|11.6547|11.3374|12.4687|10.795|10.7837|12.5027|13.3348|14.1917|13.1115|13.4842|12.003|9.5273|11.4226|5.8648|5.3293|5.9256|7.1472|8.4244|8.8512|6.8892|9.3401|11.2531|14.7158|13.1642|9.4453|11.44|13.5266|13.9031|16.3531|17.5128|19.8689|18.1547|18.392|20.4259|19.1302|21.7259|21.0967|23.969|22.3233|21.4036|18.7876|20.8242|21.7663|21.1261|22.8866|21.7777|24.8213|24.6999|25.3269|26.4819|26.529|27.8682|24.9111|17.0906|20.8677|21.1762|22.5577|24.8793|14.1332|18.7276|23.7805|28.1234|30.0118|29.1483|30.2638|35.6948|34.1863|30.0143|26.019|28.3981|28.5182|31.929|29.3822|33.5218|34.9706|27.8346|33.4168|27.9544|29.28|
2025-05-10 07:21:02|usa_0270|NTRS|total_return_price|0|0.719|0.7709|0.84|0.7906|0.7931|0.7906|0.8301|0.7783|0.8425|0.9389|0.9068|1.1167|1.3465|1.6734|1.4463|1.5451|1.6487|1.782|1.7573|1.4217|1.703|1.708|1.6784|1.7573|1.9449|2.246|2.5391|2.4644|2.4693|2.4439|1.7096|2.4198|3.0746|3.1537|4.1055|4.1788|4.2715|4.9865|4.9433|5.3695|6.3689|5.4143|5.3746|5.16|5.4326|5.4286|4.9222|4.6689|4.722|5.4459|6.2594|7.6643|7.4323|7.992|9.1423|10.1251|10.5195|13.6187|16.6996|19.9369|21.2373|21.729|19.5127|25.0331|25.5283|27.9535|24.1312|30.7203|39.2555|37.8769|51.8236|47.6432|36.5904|36.676|30.8834|35.5389|35.5786|26.1676|22.4971|21.0002|18.3465|25.1708|25.727|28.234|28.5314|26.0046|25.2051|30.1443|27.083|28.5533|31.7906|32.7314|33.3051|35.2267|37.3726|38.9863|38.7952|41.6025|43.094|49.9742|43.5534|45.0994|47.6524|34.6042|39.9312|36.014|39.2077|35.5316|37.663|32.0137|33.2646|38.4136|35.3775|32.2313|24.7234|28.2292|33.9928|33.2086|33.71|36.6611|40.0975|42.7823|40.4083|46.2344|49.221|48.4699|51.5986|51.3713|53.337|58.8367|52.7289|56.0381|50.9524|52.0575|53.7049|70.671|69.011|77.8196|73.9436|80.6912|83.6348|83.7698|83.5874|68.8453|74.9511|75.1234|78.4586|89.9022|64.4872|68.349|67.7536|81.5483|92.6684|102.5395|96.2006|107.3608|105.2061|87.7261|78.4062|81.7906|82.1212|69.7757|66.0389|80.9535|86.1037|82.0638|88.7179|101.7|98.65|
2025-05-10 07:21:10|usa_0271|K|total_return_price|0|0.9395|0.9085|1.0547|1.1478|1.068|1.1123|1.2497|1.4181|1.7637|2.0695|2.198|2.4639|3.0534|4.1295|3.3468|3.7554|4.3021|4.8234|4.5554|3.8897|3.9023|4.1211|4.6345|4.9148|4.904|5.4789|5.7446|5.3101|4.8394|5.2366|5.0592|6.1492|7.6193|8.0744|8.9412|10.8502|9.6153|11.1344|12.034|11.3539|10.311|9.4119|8.549|9.8593|8.9012|9.58|10.1785|10.379|10.4977|12.9107|13.1727|14.1366|13.9372|13.554|12.8244|12.3805|12.7681|16.3573|16.178|19.1592|16.7423|14.671|12.966|13.5332|13.4985|13.2673|15.1615|12.5729|10.58|12.3931|10.1852|11.1661|11.6134|12.5899|13.1327|13.2978|14.9486|16.0871|15.0389|15.6228|14.1|15.9375|15.5888|17.9342|18.6062|19.9702|20.4875|21.5764|21.0335|21.7298|22.704|21.4117|21.9625|24.3037|25.0037|25.4347|26.2927|26.6304|28.9727|27.2922|27.5365|25.3226|29.7822|23.4748|19.7949|25.3792|27.0591|29.4635|29.8187|28.2855|28.6485|29.2268|31.1392|32.1566|31.1823|29.9285|32.0168|29.7195|31.4097|34.2451|39.8147|39.9859|36.8577|38.6331|39.9937|42.2048|39.8901|42.7192|43.4021|41.6068|44.5138|48.715|51.9697|55.827|53.3245|51.1198|50.7306|48.903|44.2958|48.6996|46.976|50.9322|51.4696|42.3055|43.0319|40.6403|49.294|53.4737|46.8542|52.0787|51.3621|49.9636|51.3633|52.6961|52.8777|53.8121|54.3824|60.6962|59.7803|61.6719|58.5117|59.4591|53.0484|53.697|55.577|56.4795|79.593|80.4133|82.49|
2025-05-10 07:21:17|usa_0272|SYMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:21:19|usa_0274|MAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5296|6.507|6.779|6.9377|8.6155|9.7491|9.9985|10.0212|9.0236|11.1321|12.8892|12.5605|13.4447|11.7784|8.7037|10.5909|12.28|13.692|11.9965|11.6049|11.6039|13.3085|13.4695|15.6425|15.2695|17.5796|12.4303|15.1546|16.7576|14.2336|10.8724|12.3548|11.9833|14.5032|16.2728|17.5018|16.1492|18.9652|19.7928|24.0253|25.5405|26.1015|24.1477|25.7111|26.3793|29.3706|29.8241|36.8845|37.8932|33.5232|33.7614|26.6028|26.7429|20.5393|20.4852|15.3664|12.9952|17.6009|22.0911|21.8844|25.3532|24.1122|28.892|33.5777|28.8287|28.8411|22.2185|25.3324|32.9665|34.2564|34.2877|32.8033|37.2946|35.792|37.4485|44.0997|50.2175|57.6564|63.0598|70.5771|72.8255|67.6579|62.2414|61.3909|65.427|61.3622|62.4332|76.9662|87.9714|93.9956|103.6645|127.9463|128.4806|119.9682|125.5249|103.5758|119.7336|134.7891|119.9339|146.5479|72.6884|83.2988|89.9545|128.1789|143.9097|132.6484|143.8903|160.5539|170.7659|132.396|136.6629|145.5585|162.7063|180.56|193.6996|222.7881|249.7993|240.0044|247.4872|278.3172|238.2|
2025-05-10 07:21:25|usa_0275|ENDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:21:26|usa_0278|MTB|total_return_price|0|0.5521|0.6449|0.6449|0.7791|0.6811|0.7791|0.8255|0.9442|1.0077|1.1284|1.2602|1.4564|1.8117|2.0904|1.7835|1.652|2.0586|2.0134|2.4882|1.8131|2.2544|2.1946|2.4547|2.3278|2.607|2.8707|3.1088|2.981|2.9838|2.8543|2.2894|2.5366|3.2961|4.0829|4.5087|4.7037|5.7249|6.0041|6.3555|6.4217|7.1704|6.5828|6.7868|6.8121|6.7644|7.6288|7.4131|6.6826|8.4336|8.4891|9.4359|10.8644|12.2956|12.0812|12.5164|14.5136|16.166|17.0672|21.0635|23.6468|25.4635|28.2762|23.5808|26.5972|24.6017|28.3011|23.6816|21.4296|23.1764|23.4243|26.6158|35.6512|36.783|39.8627|39.2039|38.7301|42.8699|45.8763|42.2843|42.7353|42.4832|45.6919|47.5315|53.6929|49.2843|47.9165|52.9463|59.8886|56.9123|58.8962|59.456|61.5836|64.7153|67.2049|68.7035|70.3216|67.0015|62.1724|60.5636|48.1471|47.8867|42.314|54.0889|35.1751|28.2258|32.2386|39.9046|43.2874|51.8401|55.9654|54.33|58.3441|59.7654|59.8969|48.0419|53.0069|60.8473|58.3212|67.7496|70.609|74.48|81.2182|81.8421|85.6489|89.7822|92.347|92.3033|94.5721|96.1648|95.1421|93.4145|93.3553|86.0851|92.2373|91.1151|123.3795|122.5725|128.8954|128.8146|137.3828|148.7156|137.8865|134.1006|117.3471|129.4832|141.1147|131.9708|142.7536|87.6473|89.0025|79.6563|111.1227|133.2789|128.6234|133.2453|138.1046|153.476|145.2861|161.7801|134.039|111.443|116.5582|120.3289|131.7856|141.1357|148.2002|175.7804|186.6861|178.75|
2025-05-10 07:21:34|usa_0279|FITB|total_return_price|0|0.3398|0.3609|0.4779|0.4328|0.43|0.4554|0.4512|0.5207|0.5872|0.7264|0.7159|0.894|1.1472|1.2301|1.09|0.9751|1.2176|1.1617|1.3387|1.1398|1.1731|1.3674|1.4359|1.5399|1.7121|1.7585|2.0504|1.9433|1.7976|1.6915|1.3593|1.7911|2.2405|2.7623|3.1227|3.7755|3.9051|3.6801|4.2666|4.584|4.6682|4.5608|4.5635|4.4793|4.1783|4.5745|4.6018|4.2548|4.6182|5.0508|5.1831|6.6528|7.9366|7.424|8.0324|8.7188|10.7947|11.4768|13.7615|17.2568|18.1019|20.0638|18.3612|22.8345|21.174|21.4423|19.6792|23.812|20.5227|20.6907|26.5302|29.5112|26.4947|29.8699|30.688|30.8516|33.9233|33.6252|31.0213|29.794|25.6897|29.5136|28.6942|30.6863|28.9161|28.2545|26.0286|25.2007|23.0892|22.3045|20.1163|20.8536|21.9679|20.8513|21.7095|23.5631|22.5114|23.3801|20.1605|15.2055|12.912|6.376|7.521|5.2272|1.8556|4.5184|6.4534|6.2176|8.6538|7.8491|7.6896|9.3897|8.9196|8.2302|6.5699|8.3265|9.2467|8.8772|10.3382|10.2022|11.0214|12.2796|12.3607|14.484|15.8918|14.8708|14.0343|14.3739|13.3892|14.8789|13.6057|14.5545|12.1779|12.938|15.144|20.0638|19.0012|19.5291|21.1711|23.0772|24.2736|22.0792|21.6159|18.389|19.885|22.1935|21.9724|24.8619|12.2025|16.074|17.7748|23.5131|32.1729|33.0739|36.9706|38.1986|37.9983|29.9218|28.7529|29.8183|24.5102|24.4206|23.9377|32.9228|35.8676|35.5204|42.0641|41.8769|39.2|
2025-05-10 07:21:42|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|66.1|
2025-05-10 07:21:47|usa_0281|KSS|total_return_price|1.0319293478261|||||||||||||||||||||||||||||||||||||1.0432|1.4521|1.9946|2.3117|2.5871|2.804|3.1629|3.3799|3.1712|3.2464|2.8794|2.9878|2.8959|3.1379|3.6052|4.5901|4.4234|5.074|5.341|6.5262|7.1938|9.2053|9.6641|11.033|12.7021|12.1342|13.1356|17.7423|18.2096|19.0274|19.2778|25.637|27.6399|29.9098|28.6079|32.6124|32.8741|29.6428|36.2389|39.3634|40.0578|37.2377|36.5861|30.3371|27.9603|33.7874|25.8079|22.3625|25.3811|26.4274|24.6542|25.4233|26.0055|28.0137|24.5688|29.8243|28.676|33.3868|37.1736|39.545|40.2287|31.6723|26.3206|26.091|23.9278|26.2619|17.4438|24.2216|22.6834|27.5544|28.3823|29.3704|27.1058|25.0708|30.1341|28.2834|28.5677|24.9886|29.172|27.4991|25.1348|29.017|24.8201|26.5478|29.0017|29.1416|31.6075|31.7524|31.5496|34.3175|35.0298|42.6494|38.9827|30.5925|28.5033|27.3327|22.2364|27.7467|34.0425|25.2442|24.8562|26.0976|31.9118|42.1916|45.3363|54.1536|46.3291|49.9976|34.6819|33.6959|33.9575|14.0213|14.5985|16.224|24.4575|44.7327|42.3153|43.9742|39.4241|45.1795|31.4726|22.4503|25.7715|18.4064|15.3066|22.8187|20.4736|21.7527|20.3443|18.0138|14.2663|6.7|6.71|
2025-05-10 07:21:54|usa_0282|PAYX|total_return_price|2||0.0913|0.0935|0.0616|0.0779|0.0734|0.07|0.1014|0.1076|0.1317|0.1614|0.1793|0.2431|0.269|0.2662|0.3352|0.3021|0.3083|0.2378|0.3365|0.2692|0.2961|0.3008|0.3504|0.418|0.4183|0.3781|0.3153|0.2841|0.228|0.3164|0.3802|0.4191|0.4309|0.5084|0.6905|0.6887|0.7445|1.0052|1.0132|1.1032|1.2963|1.3296|1.6103|1.3236|1.3571|1.4853|1.7067|1.8459|2.5696|2.8338|3.4679|4.1578|5.0621|5.0701|4.1303|5.3345|4.8957|5.8741|7.41|7.7645|8.2079|10.7656|9.1881|9.6516|9.6105|13.0704|16.4183|17.2476|22.0202|28.73|19.7791|19.0823|18.4498|17.4844|18.5129|17.412|11.8087|14.7945|13.3518|15.5851|18.4689|19.7606|16.5296|19.4083|15.4139|17.2958|16.7255|15.1917|18.0205|22.487|21.3278|19.6277|19.3127|21.2848|22.0595|22.062|24.439|21.6099|17.5857|19.4739|19.3911|16.2674|12.8566|16.1191|16.8731|18.9|18.2424|17.5643|15.4964|17.9693|21.3772|20.7235|17.4986|19.0842|20.726|20.0548|22.4738|22.2098|23.0439|25.9152|27.1667|30.964|29.8174|29.6095|30.2732|34.7469|36.8227|36.794|33.5586|41.0951|39.2795|41.7782|47.1078|46.1566|48.4549|47.0952|45.7261|54.3903|53.0154|54.1759|60.6545|59.1048|64.8442|72.7677|69.8009|74.12|67.1573|63.2838|67.531|82.8845|81.6016|91.2241|103.8504|108.7233|109.2416|114.3704|114.6095|116.0452|103.9897|99.6643|116.9362|117.5941|119.0822|117.6445|129.4832|145.3144|151.67|151.65|
2025-05-10 07:22:02|usa_0283|CAG|total_return_price|2|0.3485|0.3768|0.4653|0.4465|0.4653|0.5067|0.5067|0.6012|0.7124|0.7671|0.8406|1.0081|1.1214|1.266|1.2373|1.2353|1.118|1.4872|0.9521|1.11|1.2485|1.3282|1.2343|1.3163|1.4858|1.7026|1.7765|1.7934|2.1398|2.2812|2.4178|2.9202|3.2066|3.3811|3.2069|2.9783|2.7831|3.1387|3.4867|3.0565|2.7777|2.7034|3.0081|3.105|3.288|3.7729|3.5875|3.8389|3.9438|4.5227|4.7834|5.0869|5.1887|5.211|6.5594|6.5897|7.5213|8.0847|9.0894|7.6341|7.4965|6.3913|8.1805|7.8957|6.8945|6.5378|6.5034|4.4672|6.3755|5.1264|7.2248|5.6584|6.0772|6.7806|6.8769|7.0949|7.5506|8.1677|7.6702|7.3557|7.8525|7.216|8.1499|9.1615|9.5854|9.0446|9.4636|9.6728|9.3804|8.3148|7.9497|7.9066|8.5847|9.1378|9.9558|9.8514|10.0584|10.2337|10.0632|8.9908|9.6962|8.8446|6.2207|6.4481|8.0588|9.0104|9.8566|10.9872|10.9769|9.9066|9.9863|10.9058|12.1224|11.7729|12.3289|12.96|12.5667|12.7114|15.116|17.4391|17.3818|17.6028|17.3438|15.0785|17.3287|17.4555|19.9844|19.3109|21.4998|23.3819|23.1447|23.9787|26.243|26.9511|27.4471|30.9864|29.1269|24.687|28.571|27.806|29.2188|28.6078|25.3241|18.4846|21.32|22.7521|23.3398|21.7163|28.4818|31.5837|30.3367|28.3725|32.0981|28.1654|26.2299|30.2925|28.7428|30.3323|33.8156|32.7107|31.603|27.3698|26.2492|26.3659|28.3755|29.9751|26.7869|25.1744|23.09|
2025-05-10 07:22:10|usa_0284|PGR|total_return_price|0|0.1158|0.1445|0.1576|0.1515|0.1288|0.1288|0.1554|0.1424|0.1764|0.2244|0.2167|0.2865|0.4043|0.406|0.4248|0.3847|0.3476|0.3727|0.4082|0.3817|0.3455|0.3925|0.3512|0.2924|0.3894|0.3896|0.489|0.4969|0.4517|0.5718|0.5943|0.6694|0.7823|0.6973|0.6368|0.7129|0.6424|0.7505|0.8756|1.166|1.3935|1.3157|1.6697|1.6317|1.1754|1.344|1.4424|1.4196|1.6504|1.5614|1.8233|1.994|1.823|1.8919|2.3445|2.7619|2.621|3.5727|4.402|4.9289|5.5411|5.8034|4.6437|6.9794|5.9163|5.981|3.3719|3.0213|3.147|3.0642|3.3937|4.2985|4.0289|5.6155|5.5619|6.2048|6.928|7.2194|6.3215|6.1999|7.4132|9.1404|8.6448|10.4597|10.965|10.6799|10.616|10.6311|11.5025|12.3904|13.1422|14.6527|13.0859|12.9116|12.329|12.1735|10.9672|12.0277|10.8126|10.6734|9.0296|10.5186|9.7769|8.3216|7.5518|8.4902|9.3162|10.1085|10.8404|10.6303|11.8512|11.915|12.9565|13.1098|10.8901|11.9632|14.5281|13.0552|12.9988|13.9026|16.8804|16.9806|18.1896|18.2164|19.0589|19.956|19.893|21.2386|21.985|22.4943|24.7655|25.7031|29.2336|27.8693|26.2054|29.5331|33.1984|37.3588|41.0278|47.7217|52.724|51.1837|61.4724|52.2048|64.802|71.9479|69.6198|65.3265|66.7232|72.4843|85.7666|89.6741|90.9432|93.5129|86.154|99.394|110.4817|112.7902|112.8283|126.0385|139.1166|128.8106|135.6574|155.2263|202.57|203.5386|248.7816|235.0016|282.9094|
2025-05-10 07:22:18|usa_0285|ES|total_return_price|0|2.9387|2.8794|3.1465|2.9091|2.7903|2.7013|3.1465|3.384|3.5918|3.9777|3.5027|4.2152|5.1651|5.1354|5.8181|5.7588|6.115|5.4322|5.2541|4.8089|4.6901|4.6901|4.7792|4.7198|4.6901|5.1354|5.0893|5.5641|5.2405|5.0026|4.86|5.4058|5.5891|5.8123|6.3967|6.9245|7.0505|7.2547|8.1503|8.3299|8.8185|8.7219|8.6982|7.9803|8.0835|7.5904|7.8249|7.8458|7.8577|8.484|9.3693|9.4935|7.8809|5.4957|5.1835|5.6146|3.439|4.1486|4.2307|5.2678|6.2504|7.3967|7.3146|6.9871|6.0591|7.724|8.0242|9.0228|9.4836|9.7206|9.6524|10.8446|7.8085|9.3718|8.5139|8.0699|9.1573|8.7219|7.8972|7.1548|6.6298|8.0388|8.6815|9.8469|9.177|9.6569|9.7009|9.5145|9.8114|10.7086|10.333|10.2938|10.3019|10.999|12.4852|15.2117|17.8145|15.5117|15.7392|17.3592|13.71|14.3728|14.5527|13.777|12.4951|13.0624|14.0368|15.3982|16.6654|15.5175|18.1676|19.7466|21.6105|22.1387|21.3512|23.0643|23.9328|25.2582|25.1072|25.8968|29.0586|28.3407|28.0749|29.1114|31.527|33.0402|31.2342|38.0242|36.1799|32.7998|36.8989|37.5352|43.2297|44.7524|40.8171|41.9503|45.0109|46.8486|46.9954|49.4888|46.5637|46.7271|49.3854|52.6603|57.8894|62.2658|70.6999|70.8223|65.5084|70.2462|70.9619|73.9715|74.5967|69.624|71.4378|80.0244|78.19|75.4258|70.1208|75.9737|71.5582|65.4395|54.2282|58.1755|57.0357|54.7586|66.4157|56.7441|62.11|
2025-05-10 07:22:26|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4915|28.5917|31.745|30.501|43.4613|49.9897|42.8345|44.1074|39.0545|25.6506|27.1549|21.7451|19.884|20.7423|6.3162|10.8388|11.2535|21.2533|31.7932|36.1905|49.1604|57.202|87.1023|44.1735|34.4062|44.2682|41.5098|33.6757|25.7017|34.2938|32.8361|38.4763|39.0501|37.5597|30.66|
2025-05-10 07:22:31|usa_0289|ROK|total_return_price|0|0.478|0.6119|0.5234|0.6143|0.4685|0.5055|0.5354|0.4915|0.5866|0.6028|0.5886|0.5785|0.791|0.7511|0.6622|0.8187|1.0592|1.019|0.9652|0.7585|0.8197|0.9102|0.9917|1.002|1.0583|1.0834|1.1888|1.2463|1.2104|1.5352|1.4131|1.6634|1.7139|1.7766|1.7412|1.8598|1.6572|1.6821|1.921|2.263|2.4424|2.754|3.0654|3.2503|3.5539|3.4428|3.2498|3.4941|3.9161|4.7027|4.9691|5.6966|6.4582|6.4195|6.4388|7.5584|8.1794|7.5867|8.194|7.8982|8.7919|7.4606|5.7506|7.837|8.3984|12.1567|10.627|9.8315|8.7182|6.6854|6.5361|10.4592|8.0979|8.6239|8.7536|10.7768|12.2159|12.2565|10.0724|12.9353|13.0278|15.1158|16.7513|22.8355|22.3528|24.25|25.1885|32.3715|37.1053|32.0589|34.9692|39.2655|47.8858|48.0952|38.9503|41.134|40.4994|47.1861|47.4303|47.2512|39.5386|30.2731|26.014|22.7156|15.5733|23.1189|30.8778|34.2796|41.3651|36.1976|45.8234|53.5199|70.9309|65.2907|42.4505|55.9376|61.089|50.9132|53.9638|65.5639|67.7544|65.6202|84.8519|94.2349|99.8321|100.81|88.9644|90.5567|94.9928|102.6165|84.012|85.5405|95.5524|97.069|104.0586|115.0156|133.9195|139.9697|154.7232|171.2257|152.5892|146.3644|165.9781|133.919|157.0132|147.4522|149.251|184.6033|138.1579|196.0481|204.0062|232.9199|247.5794|267.8533|276.2959|328.9159|265.099|189.7254|205.6764|247.4263|283.022|319.1349|278.0156|303.4247|285.9803|271.4795|266.0419|284.5183|258.38|
2025-05-10 07:22:39|usa_0290|MOS|total_return_price|0.47963800904977||||||||||||||||||||11.3028|11.0683|14.023|15.7582|17.1652|15.6644|12.9912|12.1001|13.0381|11.678|13.3195|12.9443|16.2741|15.5237|19.2288|17.8218|20.2606|18.7129|16.9307|16.2272|12.0532|13.2257|11.209|13.6478|14.8202|13.8823|14.6326|15.9458|18.5722|18.4315|22.6056|26.2637|27.3893|27.6707|29.6405|28.1397|27.1079|27.5769|23.6846|25.2792|28.5622|27.0141|19.1823|19.5102|15.3365|18.7598|13.6947|9.5675|11.0218|11.5846|10.3652|9.7082|9.2298|9.0047|8.4794|8.0667|11.0683|9.4549|8.1418|8.2543|7.2188|6.7986|5.4854|5.2452|10.7306|9.4324|10.2429|11.2859|12.8017|9.6425|13.0568|9.9052|10.7681|11.2559|11.7737|14.0473|20.0055|22.1366|28.1847|52.3774|76.9902|91.9305|95.4574|29.5865|31.6026|30.4508|39.303|35.2502|47.1476|39.6763|37.0049|56.875|61.3009|58.3108|55.086|45.6462|43.1725|41.2438|45.6778|41.3381|47.2737|49.0422|32.8731|36.6812|40.4194|40.4518|37.4627|36.1897|38.008|36.3081|35.6496|28.2433|23.0031|23.8466|23.252|20.4545|25.849|23.8558|21.5237|20.0735|21.86|24.2639|27.1332|27.9038|24.6507|23.5675|22.7872|18.0341|9.871|10.5005|12.3374|16.9899|29.1433|32.4347|28.8506|38.4925|61.8463|58.0518|49.0923|50.2399|43.4014|40.5351|38.7906|31.0682|31.4381|30.4018|29.0421|26.3076|27.01|30.4|
2025-05-10 07:22:49|usa_0291|XRX|total_return_price|0|3.2366|3.7074|3.3249|3.8839|3.2366|3.0111|2.9522|3.0654|3.6011|4.4708|4.3747|5.2889|6.039|5.145|4.8149|5.717|7.3317|7.586|7.8692|5.7574|5.4858|5.8349|6.2321|6.4606|6.6658|7.1571|7.6287|6.8152|6.7721|5.841|4.3886|4.7027|7.711|7.4513|8.5828|9.8183|10.3978|10.2995|11.7874|12.0536|12.8578|12.5046|11.6266|14.4088|15.577|16.1241|17.7962|16.6967|20.0049|20.1791|23.3431|23.9969|22.1701|28.5905|28.886|28.6037|31.1554|43.5241|46.7496|41.2392|59.8325|57.4346|48.1859|67.4237|61.3296|68.2274|48.7551|26.675|31.0038|25.0289|18.4977|5.7415|7.5293|12.0293|9.7416|13.0977|13.5125|8.7611|6.222|10.1187|10.9357|13.3114|12.8966|17.3463|18.3141|18.2262|17.6982|21.3812|19.0432|17.3337|17.1577|18.4147|19.106|17.4845|19.5585|21.3057|21.2303|23.2289|21.796|20.4304|18.9725|17.2657|14.7596|10.2889|5.9461|8.5512|10.2876|11.3308|13.146|10.921|14.1457|15.833|14.7266|14.4891|9.7845|11.2634|11.5149|11.3188|10.6504|9.9893|12.727|13.5545|15.5076|18.4727|17.3021|19.1916|20.5575|21.6819|20.2693|16.9469|15.6626|17.2838|18.3479|15.8099|17.0765|14.905|19.19|18.8188|21.9675|19.4001|19.3204|16.2775|18.469|13.7007|22.3494|24.9229|21.2264|26.3423|13.7062|11.2516|14.0008|17.4886|18.4937|18.0891|15.7187|17.8346|16.0819|12.0303|10.7823|12.2484|13.1401|12.9315|13.8448|16.3907|16.2359|10.7584|9.8429|8.2246|4.83|
2025-05-10 07:22:59|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3057|12.7539|13.8199|15.9841|14.2398|16.2863|15.0422|18.1822|16.6774|18.2442|19.2966|19.225|19.7981|22.4172|21.238|23.0544|25.8991|27.6499|27.7971|29.9423|30.6385|33.5996|34.202|33.4734|35.7283|40.5439|31.7862|28.0702|25.2905|11.2656|4.9997|11.4083|16.5031|14.9211|16.9869|14.497|15.8722|20.4005|19.6032|18.256|15.1474|15.6918|18.4803|15.9469|18.5262|18.418|22.1889|24.851|29.3563|33.2632|31.0814|34.2393|37.354|36.5267|35.9571|35.4338|33.7157|32.7341|29.1284|28.2173|35.7156|43.1028|45.2778|47.2047|47.1864|53.8834|47.031|41.6526|44.8086|34.0385|40.1959|44.9823|46.2583|44.9424|22.2509|33.5598|35.0853|41.8354|51.6901|55.1395|54.5565|64.5367|63.9542|61.9116|70.4529|78.5677|70.0097|70.0593|73.3016|75.8841|80.1169|78.0211|82.3653|77.0068|83.26|
2025-05-10 07:23:03|usa_0293|DISH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:23:04|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0882|10.2043|17.5856|41.2675|48.7144|39.3355|38.5101|14.8282|22.2751|12.5209|12.2114|3.0857|1.3224|1.0223|0.3845|1.238|2.8231|2.9544|3.5265|3.639|4.1736|6.5653|8.7037|8.5724|12.6616|14.4718|16.7884|21.9562|24.5167|22.8191|25.7922|27.7149|31.504|33.0891|31.7385|27.9775|33.7737|24.2634|15.3065|21.853|23.016|25.3514|32.0386|33.83|31.8979|37.7973|38.3976|37.2158|35.8183|32.3387|40.2921|47.6546|53.5071|58.9938|66.572|67.5287|69.517|75.4633|84.2608|85.3112|95.947|104.0129|103.8816|109.8279|107.8302|98.2355|98.545|93.9493|101.2367|105.1947|96.8474|112.8948|126.5225|135.1042|153.2151|160.3056|154.8658|150.6546|151.8363|187.2608|210.877|226.4904|226.6896|254.3641|281.1439|301.0044|267.0646|263.3583|303.0074|314.8107|371.0938|328.9626|306.6398|273.3044|269.7863|252.1231|224.6692|194.8049|247.7919|212.6073|193.5488|238.3918|202.755|220.01|
2025-05-10 07:23:10|usa_0295|WHR|total_return_price|0|7.0155|7.8452|6.9966|7.3172|6.1857|5.9028|6.3743|7.0155|6.8599|7.3637|7.229|7.7781|10.755|12.4459|9.5745|10.9864|12.331|11.7267|12.0576|8.1706|8.971|9.8348|8.6903|8.6598|9.9429|10.7043|10.4887|11.9946|11.2302|10.4171|7.5506|8.9224|11.2843|12.4512|14.9365|15.303|17.7194|14.8518|15.1151|18.0403|21.8027|23.2539|24.1803|27.4526|25.2441|21.8931|21.5548|21.2142|23.2587|23.5198|24.8487|23.0505|24.0651|21.7411|22.3314|20.7071|21.2953|24.5687|30.0332|25.0634|31.4059|31.6483|21.7748|25.81|25.5477|34.9418|30.9809|31.0289|28.1351|22.4937|18.9049|23.3951|24.6838|31.0459|27.6305|36.7944|38.0847|33.0978|23.3616|26.7738|25.3117|33.0896|35.3789|38.1208|36.3597|36.4678|32.1645|37.2953|36.7477|38.3084|41.6301|46.2741|50.7767|46.1033|47.1712|46.7847|48.0797|63.2095|50.8813|46.8673|50.065|35.8236|46.2652|24.3809|17.749|25.7863|42.6775|49.4864|53.8085|54.3839|50.4241|55.6483|53.7577|51.5187|31.8986|30.6127|49.9145|40.0471|54.6582|67.4262|78.8575|76.4988|98.4359|105.9038|101.3578|94.883|99.7586|133.2603|139.4712|120.0265|102.694|103.0115|127.2494|118.2794|115.7209|130.5046|123.7017|139.1702|134.8315|124.1262|113.4639|109.1521|89.4319|81.3056|101.9213|110.1963|123.6621|116.1323|68.1353|104.0657|148.731|146.9269|180.5409|179.6847|169.0718|195.7927|145.4732|131.7159|115.8824|123.0407|116.3204|132.8665|120.9507|111.8611|111.7116|97.2275|103.5624|112.5291|90.13|
2025-05-10 07:23:19|usa_0296|NUE|total_return_price|0|0.7422|0.7112|0.7183|0.8078|0.6802|0.5624|0.6005|0.6094|0.6475|0.6944|0.8219|1.0205|1.1973|1.0834|0.9217|0.8741|1.0308|1.1447|1.4065|1.1459|1.1993|1.2494|1.2195|1.3936|1.3932|1.6194|1.6884|1.7725|1.9378|2.0593|1.6494|1.8378|2.3087|2.2531|2.402|2.667|2.7868|3.0973|3.1388|4.7015|5.5085|5.1306|6.4655|6.3803|7.3034|8.2576|8.3987|6.6853|6.8001|6.4764|5.4256|6.935|7.1873|6.1635|6.1887|6.2292|5.5999|7.0199|6.4719|5.9474|6.7158|5.6902|5.0397|5.3809|5.4977|5.9357|5.9761|6.894|6.3083|4.2051|3.8362|5.0739|5.1439|6.2984|5.1381|6.8766|8.3672|8.4959|4.9747|5.4452|5.0585|6.5003|6.1319|7.5111|8.2742|10.3256|12.3682|14.2034|15.7242|12.5704|16.4377|18.7732|29.6853|31.0951|28.715|32.0611|38.8589|35.3633|36.2284|36.4359|42.0938|46.7148|24.9944|29.4614|24.5498|28.7998|30.7015|30.7018|30.1033|25.6175|25.8114|29.8516|31.5981|28.5646|22.1661|27.9737|30.6203|27.2929|27.8166|31.6449|34.1104|32.2903|36.808|40.3602|38.4937|37.7891|41.9294|38.1792|37.291|34.8508|29.9848|32.4806|38.4299|40.472|40.8166|49.4297|49.9088|48.6859|47.4686|54.1739|52.3828|53.9171|55.0673|45.3106|51.3871|48.8797|45.515|50.6758|32.8293|38.1198|41.658|49.7806|75.5131|90.631|93.4172|108.7439|142.082|100.261|103.2212|127.6521|150.1079|159.8553|152.9181|170.7382|194.6872|156.0584|148.9515|116.1836|120.34|
2025-05-10 07:23:27|usa_0297|LNC|total_return_price|0|1.7389|1.7778|1.9724|2.2579|2.1974|2.1108|2.2147|2.6991|2.8721|2.8635|2.8635|3.4691|4.1416|3.7283|3.5325|3.3347|3.6179|3.7682|3.9107|3.0132|3.5059|3.6287|4.0657|3.4402|4.0017|4.1534|4.5128|5.0628|4.6652|4.7105|3.8299|3.7556|4.543|4.1203|4.4899|5.0756|5.2729|5.8552|6.4314|7.2089|7.9481|7.7254|9.3815|8.8014|8.22|8.743|7.7868|7.3728|8.5823|9.4281|10.0661|11.8067|11.2463|10.3406|9.9114|11.978|12.3206|14.9667|16.3098|18.4237|20.1795|21.8203|19.7491|19.7785|24.0635|25.6068|18.4802|19.8189|16.7308|18.2024|24.4394|24.176|21.8596|26.8221|24.3125|25.4905|26.7973|22.3256|16.373|17.1367|15.3443|19.747|19.7829|22.7755|26.9267|27.0414|27.1407|27.1572|26.4704|27.7354|30.9829|31.8101|32.9775|34.3237|38.0113|40.8995|42.0103|44.2238|41.349|36.709|33.0314|29.0065|27.6542|12.3355|4.4174|11.3815|17.1458|16.4704|20.3308|16.0908|15.8524|18.4379|19.95|18.9515|10.4151|12.9829|17.6927|14.7239|16.3473|17.56|22.2051|24.9284|28.7901|35.4933|34.9486|35.5973|37.1909|40.1553|40.1562|41.5329|33.3996|35.5158|27.8487|27.7226|33.8179|47.9478|47.561|49.3304|53.8637|56.5677|53.9897|46.2219|50.502|38.4781|44.3262|48.9536|46.0756|45.3864|20.3816|28.8437|24.8452|40.3563|50.3518|51.1539|56.3633|56.2911|54.2358|39.0871|37.0438|26.1589|19.4075|22.7349|22.1801|24.7065|29.7188|29.3742|30.2029|30.8296|35.4205|
2025-05-10 07:23:36|usa_0298|HST|total_return_price|0.015243902439024||||||||||||||||||||||||||||1.7135|1.4349|1.2997|0.6301|1.0918|1.1555|1.1402|1.0522|1.0286|1.0044|1.0522|1.2754|1.674|1.5547|1.7697|2.1775|2.9495|2.8387|3.3545|3.1364|3.5034|3.2437|3.2818|3.6522|4.4603|4.4177|4.3363|5.0765|5.6151|5.7391|6.5839|6.8939|6.2545|6.4211|5.5957|4.7897|4.1226|4.9337|3.9649|3.6278|3.8499|4.6399|4.9356|4.8149|5.5242|5.9736|6.1084|3.3866|5.9956|5.9756|5.6444|4.1142|3.4719|3.8733|5.0072|5.243|6.4121|5.9705|6.4973|7.3001|8.3767|8.5082|9.4882|8.5986|11.1026|10.9055|11.0979|12.1655|14.1315|13.7716|11.4448|12.1167|9.0127|9.7373|7.5245|6.022|2.2985|4.509|5.324|5.928|8.8107|9.779|8.6303|9.5698|10.624|10.7326|9.5799|8.6552|10.0296|10.164|9.0086|8.9178|10.9131|11.3998|11.2187|11.7304|12.9774|13.7532|14.0345|15.1912|13.4261|13.3994|13.0221|11.7897|11.6496|11.0357|12.5447|11.0874|13.6944|13.1733|13.8416|14.6674|14.3093|15.0155|16.2291|14.9531|15.1713|15.4442|14.1176|13.4652|9.3576|10.4341|9.1373|8.883|14.2823|15.3926|13.5025|14.2653|16.4941|17.2751|15.1753|16.2045|14.5559|14.2734|16.3906|13.946|19.4928|17.7867|16.69|16.616|14.21|14.12|
2025-05-10 07:23:47|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|
2025-05-10 07:23:52|usa_0301|FE|total_return_price|0|||||||4.0923|3.9817|4.2029|4.5348|4.3135|4.8297|5.7514|5.7514|5.7883|5.7514|6.0463|6.3044|6.0832|5.9357|5.5302|5.5302|5.4565|5.5671|6.0095|6.3044|6.4888|7.0049|5.7514|5.8251|4.7191|5.0509|5.5302|5.3827|5.7883|6.0463|5.7145|6.1569|6.5994|6.8206|7.2998|7.263|7.4473|6.71|5.6039|5.2721|5.6039|5.4565|5.8989|6.6731|6.71|6.9312|6.6731|6.4519|5.7145|6.71|6.1938|6.415|6.9127|8.5534|9.2054|9.3011|9.5249|10.1079|8.7813|9.8665|8.2221|7.4213|6.859|7.8917|9.2231|10.9656|9.8328|11.4693|12.6592|12.7679|12.7467|12.4455|11.2787|12.5838|12.1699|15.0223|12.6012|14.0574|15.7633|15.2325|16.8902|16.3946|17.5868|20.3614|22.2433|21.1024|21.2574|23.7727|24.6928|26.8605|29.751|29.2813|28.8811|33.2251|31.7542|38.3656|31.4682|23.0419|18.5056|18.8185|22.5017|23.1641|19.7399|18.0586|20.0408|19.5421|19.8681|23.9637|24.6839|24.6448|25.6838|28.0389|25.4203|24.373|24.9734|22.3644|22.1508|20.3355|21.23|21.8969|21.4199|25.1231|22.7938|21.3719|20.7796|21.3052|24.4188|23.9562|22.9484|21.719|22.5866|20.9584|22.4091|22.5039|25.2833|26.9825|28.2071|28.7718|32.199|33.4264|37.9908|38.5921|32.0595|31.3205|23.5042|25.4006|29.137|31.5787|30.5425|36.0193|40.0844|33.8577|32.958|37.7436|36.411|35.6961|31.7137|34.3978|36.6518|36.7173|42.9841|38.953|40.0033|
2025-05-10 07:23:59|usa_0302|HSY|total_return_price|0|0.9506|0.9093|1.0746|1.0714|0.9824|1.0619|1.259|1.3099|1.4243|1.5992|1.5293|1.7454|2.1735|2.7656|2.2366|2.5611|2.887|2.9422|3.6047|2.6039|2.6463|2.6513|2.7116|2.8401|2.9138|3.6645|3.6727|4.0141|3.5757|4.2615|4.136|4.321|4.7373|4.7475|4.5565|5.2322|4.758|5.0116|5.4332|5.677|6.5114|5.7517|6.1259|6.0528|5.7625|5.4274|5.6698|6.1375|6.5293|7.1003|8.3236|8.5037|9.7926|9.6903|13.3332|11.7003|13.4322|14.9127|15.2919|16.8276|19.3723|18.87|18.7865|17.1318|15.4862|16.4899|13.5859|13.3216|13.8193|13.8193|15.44|18.4501|19.9533|17.8478|18.9979|19.7648|20.0955|18.4067|18.3549|20.0497|18.724|20.9171|21.9446|23.3658|25.2635|28.323|28.7467|34.327|37.5013|38.6494|35.1876|34.6815|32.9383|34.8815|34.0266|31.8661|35.1531|32.7238|30.1997|25.8307|24.8961|21.8389|26.551|23.5413|23.7521|24.813|26.9882|25.0566|30.2146|34.0619|34.0485|33.9674|39.4188|41.487|43.4979|45.6428|45.5959|53.8522|53.2792|54.5947|66.5138|68.1673|70.9873|75.0003|80.8952|75.8254|74.7495|81.8671|79.8868|70.7214|73.6182|72.0234|74.7811|92.7546|78.5595|85.5301|90.8605|89.789|91.8535|96.0775|84.3272|79.8684|88.1765|93.2761|100.5899|118.0573|137.1875|130.7754|118.4624|116.5743|129.6187|138.4873|144.5557|159.9442|156.2011|179.4556|201.8353|201.3391|207.2396|218.6887|241.311|237.7644|191.5565|179.5913|188.6976|179.5434|188.622|167.9072|171.03|
2025-05-10 07:24:08|usa_0303|SWK|total_return_price|0|2.7874|2.6142|2.6575|3.15|2.8036|2.5005|3.1067|2.9876|3.2907|3.4098|3.3232|3.6967|5.2906|4.7681|4.6161|4.5372|6.0857|6.1663|6.1605|4.7341|5.461|5.3879|4.7811|5.3934|6.0069|6.4095|6.9623|7.5972|7.0424|6.8248|6.0957|5.8565|7.2299|7.8267|8.0943|8.5271|9.5287|8.411|8.6167|9.1459|9.8399|8.7649|9.1109|9.8844|8.818|9.0905|9.2526|8.2216|9.1352|8.8636|10.2325|12.2371|13.1537|14.312|13.6215|13.1578|18.5437|19.674|21.2486|23.4263|27.7912|20.809|14.9775|14.0686|13.1063|16.5697|13.0725|15.7448|13.9177|12.6359|12.3763|16.8943|17.9678|22.9777|20.1688|25.8452|25.7895|23.0009|18.4569|19.6879|13.7987|16.0237|17.2907|22.3594|25.3703|27.1663|25.5976|29.6624|27.5732|27.9117|28.7923|29.8106|31.6152|29.6408|31.4887|31.9524|35.3688|38.9656|36.2294|31.4848|31.125|29.4896|27.6411|22.8232|19.726|23.1307|29.4241|35.7437|40.0688|35.465|43.2929|47.5134|54.7257|51.7619|35.5088|49.208|56.3249|47.4086|56.5874|55.2823|60.8938|58.4956|68.9372|61.8042|62.6024|68.0623|69.207|75.3036|75.1366|83.3443|77.2347|85.4262|84.6969|89.9706|99.9496|93.665|109.0071|115.9384|124.9407|140.963|127.7785|111.2653|123.2557|101.3055|115.7822|123.5997|124.0711|143.0182|86.7071|121.5207|142.0173|156.9268|176.1446|181.4345|155.8025|168.3537|125.3829|94.7062|68.5527|69.1579|74.8709|87.9953|79.1624|93.7452|94.4318|77.7603|108.0598|79.507|76.88|
2025-05-10 07:24:16|usa_0305|TRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.0189|7.0189|7.4017|8.4315|9.1497|10.4432|10.7828|12.2586|12.8648|14.2433|16.7644|15.9815|13.3992|12.7741|14.0013|16.0694|15.7139|14.9225|18.2188|20.7422|21.7836|20.6252|18.8779|19.1717|20.2992|16.9454|19.9575|24.7073|22.227|17.5642|16.2454|15.1004|18.5316|20.487|19.0785|23.0641|21.5609|23.4203|31.6731|34.6854|28.8618|25.1302|26.9828|25.6295|28.66|27.3827|34.3738|35.5303|27.8822|27.2561|22.603|21.89|18.6707|20.1871|17.7911|20.7387|23.9611|23.2203|26.3503|26.2129|27.6833|27.7047|29.3975|28.3655|20.6191|20.5547|22.5361|22.4386|23.0094|23.4425|26.4811|26.8053|29.0872|31.6898|28.935|31.0489|31.3635|35.0494|35.5415|33.6357|35.8621|34.004|36.7085|36.9573|38.1441|40.6893|40.489|43.6947|43.6311|41.7782|37.3678|39.3357|44.9266|43.4546|53.6041|58.6908|61.221|65.8731|62.7365|63.1915|74.5366|76.8786|82.5934|94.0792|105.0185|114.0883|104.2839|100.3007|99.1481|110.6555|126.7335|131.7289|119.8563|143.8015|153.7705|166.8791|169.4407|159.8271|172.78|
2025-05-10 07:24:24|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1302|1.5938|1.8177|1.4792|1.6333|2.1967|1.8667|2.3025|2.3292|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.8999|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|
2025-05-10 07:24:28|usa_0308|CXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:24:29|usa_0310|DVA|total_return_price|0.058506543494996|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10.3767|12.75|11.9167|13|10.1267|10.71|13.75|10.27|11.1033|11.0433|10.1467|8.1667|3.6667|4.6267|2.7933|2.4367|1.0433|0.96|2.5433|3.75|5.66|5.8667|7.1467|6.0667|8.42|8.64|7.8667|7.99|6.91|6.8733|9.3333|11.7|15.9167|17.0333|15.185|14.81|20.925|20.15|23.62|24.59|30.105|28.13|25.01|27.815|26.66|27.305|26.47|32.595|23.88|26.205|27.925|28.375|21.975|23.185|24.85|26.515|31.7|31.215|28.66|35.875|42.755|44.045|41.77|35|45.085|44.29|49.21|56.26|59.295|59.325|58.205|56.21|68.85|69.3|70.44|78.07|81.28|81.1|79.03|77.51|73.38|73.9|77.54|58.62|67.97|69.01|64.78|60.74|65.94|62.79|70.28|67.34|54.29|55.24|59.85|58.6|76.06|79.01|87.39|86.25|107.77|116.53|120.25|103.24|113.11|108.37|84.16|73.01|81.11|90.36|101.99|77.23|138.05|139.01|136.62|139.81|152.97|141.55|
2025-05-10 07:24:37|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|
2025-05-10 07:24:41|usa_0313|MNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:24:42|usa_0314|DTE|total_return_price|0|0.9938|1.0027|1.0475|0.9848|0.9221|0.9042|1.0206|1.146|1.1818|1.2265|1.0296|1.1741|1.4052|1.2917|1.3292|1.3664|1.4794|1.4247|1.3138|1.2557|1.3255|1.4249|1.5108|1.8649|1.9723|2.3446|2.6152|2.9901|3.0217|3.204|3.3437|3.5947|3.7614|3.7684|4.292|4.7559|4.3064|4.44|4.683|4.823|5.2603|5.2967|5.3294|4.7412|4.2773|4.0873|4.3136|4.5192|4.8396|5.3227|5.9348|6.4626|6.4124|6.0146|5.5708|6.5655|5.5683|5.8514|6.5699|7.6253|8.7808|9.1532|10.3911|10.0029|9.0991|9.6001|8.8081|7.7963|7.3476|7.8798|10.0275|10.3752|10.7719|12.7344|11.9718|11.8348|13.0181|12.9494|11.9854|13.8448|11.7055|11.8792|11.5347|12.514|13.2613|13.2244|14.0086|14.5171|15.5112|16.1569|16.0518|15.3266|14.4288|14.8816|15.3864|18.1763|18.2299|18.5775|18.9038|17.3777|15.6212|17.2927|16.5847|15.0111|11.9505|14.0856|15.7371|19.8029|20.541|21.281|21.727|21.7529|23.8291|24.6899|24.5378|27.6247|28.2722|30.8357|31.5407|31.9835|36.7997|36.5071|36.3647|37.0225|41.8809|44.3593|43.799|50.2197|47.409|44.3336|48.2705|48.6787|55.5672|61.3121|58.5143|62.1598|65.0463|67.9872|69.601|71.6162|68.9994|69.2304|73.5755|75.06|85.6514|88.5708|92.8876|91.6014|67.8711|77.7064|84.0122|89.5888|99.2497|97.5355|99.5075|107.2711|119.4682|115.391|105.4542|108.5957|102.1035|103.4231|94.1674|105.5395|108.3493|108.242|126.2304|119.7769|138.27|
2025-05-10 07:24:51|usa_0315|BF.B|total_return_price|1|0.4832|0.4049|0.4391|0.3914|0.3327|0.3755|0.3817|0.4245|0.4471|0.5125|0.4893|0.6096|0.68|0.7893|0.766|0.9511|0.9552|0.9601|0.6424|0.8376|0.9894|0.9435|1.0798|1.3548|1.4019|1.6748|1.6608|1.6075|1.3174|1.528|1.3939|1.5701|1.7231|1.7768|1.6369|1.9205|1.7208|1.8973|1.9829|1.8137|1.8756|1.8731|1.8565|2.0452|2.1426|2.0003|2.2305|2.2274|2.4247|2.4947|2.8334|2.7274|2.9667|2.7746|3.2837|3.3569|3.8715|3.7534|3.804|4.0195|4.4257|4.7456|5.3368|5.6889|5.829|4.9218|5.38|4.4761|4.3915|4.0422|4.9445|5.3987|4.9792|5.6184|4.9068|5.4321|6.5471|5.6647|6.0658|5.2384|6.4798|6.6199|7.1978|7.9982|8.0519|8.0195|7.7696|8.3798|9.6775|10.2253|11.1194|12.4907|13.1595|13.0132|12.827|11.6938|11.6757|12.1776|13.6039|11.4782|12.6101|13.3889|8.4792|8.5363|8.8005|8.3701|9.3537|9.8934|11.2785|12.3184|11.9118|13.2495|14.4176|14.8267|15.13|16.5146|17.6354|19.1874|19.7776|21.29|23.2858|24.0388|24.287|25.7243|30.0773|29.1393|31.2624|30.0796|30.6462|36.9444|36.3026|33.5624|33.156|33.9181|32.0039|31.7322|33.0527|34.6272|40.1052|48.8981|50.5072|48.1013|42.0088|42.9794|48.6366|50.1848|60.1561|62.2652|57.4194|64.1817|64.6652|66.6331|71.1057|66.2566|63.583|64.1952|64.3781|71.052|65.2672|64.0846|62.8424|68.387|54.5692|53.5451|46.8503|44.4368|43.5329|32.801|34.84|
2025-05-10 07:24:59|usa_0316|CLX|total_return_price|0|1.2089|1.3801|1.0377|1.0999|1.074|1.1103|1.0999|1.1933|1.4268|1.5617|1.6707|1.9768|2.3943|2.3541|1.9136|2.1629|2.7033|2.8481|2.824|2.4401|2.7807|2.582|2.9334|2.8203|2.8893|3.4925|3.8806|3.9446|3.7625|4.0238|3.2619|3.6754|3.8818|3.8957|4.0731|4.2894|4.749|4.6753|4.5097|4.8813|5.4298|5.5749|5.7572|5.9014|5.4999|5.4109|5.8287|6.6423|6.8274|7.487|8.2575|8.3465|10.1038|10.4658|11.3964|11.9991|13.5014|15.9341|17.982|19.2673|20.9695|23.4281|20.3415|28.903|29.0873|26.5923|19.1128|25.3005|16.3915|22.7233|20.1577|18.1776|16.2076|17.5623|19.3099|20.7589|23.019|21.9184|21.4241|22.1194|24.8985|23.1114|25.008|26.6323|26.9696|29.8095|29.7046|33.003|35.4474|31.4929|31.5518|32.4882|34.3499|35.1547|36.5031|37.3353|37.2454|36.4841|36.0525|38.7741|33.9207|31.4884|38.1366|34.076|31.8694|34.8487|37.0273|38.727|41.0617|40.1011|43.4338|41.5045|46.3577|44.9735|44.5931|45.1371|47.0299|49.9949|50.1533|51.4064|62.6769|59.2848|58.7492|67.2244|64.2959|67.2985|71.2868|77.9308|83.1198|78.8575|88.1981|97.4335|97.43|107.6152|97.9223|94.5157|106.8828|106.2574|105.871|120.1638|108.1656|110.8313|124.1395|128.0388|134.1227|128.7843|128.5654|130.8994|148.6883|189.3127|182.2559|176.006|169.0112|158.5728|146.8867|155.7653|125.0227|127.7493|117.2774|129.285|146.9996|148.8055|123.5314|135.7343|146.9841|132.1021|159.0468|159.7834|145.9852|
2025-05-10 07:25:11|usa_0317|RHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:25:13|usa_0318|ADSK|total_return_price|1||||||||||||||||||||||||||||4.0096|4.4266|5.43|3.909|4.6699|5.4101|5.6673|4.5003|2.9626|3.6594|4.5224|5.4281|5.1063|4.3782|4.4798|4.6939|2.9748|2.9295|3.0597|8.035|7.7279|7.9725|10.5849|7.9659|7.1006|9.5799|5.4328|5.4045|7.4853|8.4157|10.0609|8.7943|9.1957|11.2033|7.8199|7.4663|10.5925|7.1431|6.3755|4.5241|7.3879|9.291|5.2449|5.3629|8.9866|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|
2025-05-10 07:25:20|usa_0319|GPC|total_return_price|0|2.4159|2.6469|2.4433|2.506|2.1614|2.2996|2.6326|2.6561|2.707|2.801|2.613|3.2168|3.678|3.9466|3.5966|3.7608|4.4569|4.9256|5.3863|4.7185|5.1561|5.1936|5.0787|4.9086|5.1402|5.4749|5.5667|5.9854|5.4292|5.764|5.1977|5.6163|5.8146|6.4446|6.7101|7.4542|7.3589|7.4553|7.0476|8.0481|8.4697|8.3212|9.0767|9.1734|8.5991|8.9499|8.7718|9.0654|10.1242|9.6938|10.3512|10.6581|11.7884|12.0738|11.637|11.9245|12.5901|13.8189|12.6663|14.0553|15.5831|14.5168|12.7244|14.2586|12.3942|15.1709|11.6182|10.9635|10.6794|9.0506|8.7415|12.1747|12.1725|14.9443|15.2529|17.7197|17.8924|17.1067|15.1679|15.3906|15.4051|16.3078|16.4413|17.2266|17.1246|20.9342|20.3986|23.5815|23.4437|22.3129|23.4545|24.1839|24.3176|23.3003|24.3202|26.9353|28.0381|28.5878|29.0339|27.0913|23.7575|23.6502|24.1875|23.0181|18.4223|20.9386|24.0158|24.2168|27.2199|25.6887|29.317|34.0291|35.8577|36.6889|34.5555|41.9438|43.3507|41.9689|42.8545|44.9896|55.604|56.0461|58.4782|60.5332|63.6124|64.743|65.1021|79.5471|70.0106|67.722|63.1779|65.9118|76.7914|78.7866|78.6729|75.3355|73.3972|74.219|77.1417|77.1814|73.5594|75.7353|82.6025|80.3541|94.4198|87.9607|85.2824|91.6418|58.6025|76.3648|84.2448|89.6311|103.9291|114.4244|110.4153|128.5218|116.3566|123.616|139.5853|162.994|158.0513|160.8914|138.1304|133.452|150.2735|135.0969|137.4259|115.805|119.14|
2025-05-10 07:25:29|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9146|42.2251|56.534|25.9959|29.5429|34.7995|24.8859|18.2514|14.2069|19.3614|19.17|12.0443|8.7716|10.5132|10.2198|13.8624|15.8974|23.5144|17.2307|15.1893|15.9867|14.1048|13.2372|16.7395|20.4204|21.6324|24.5095|18.1429|22.7106|20.414|21.9259|24.3373|23.508|21.6005|19.2721|23.004|14.1558|11.5339|11.6487|14.8129|15.7826|17.8814|23.1316|17.8176|22.2002|26.6849|31.8394|26.8954|23.6483|27.0932|26.9688|24.5467|23.1322|28.8525|26.7768|28.9834|32.9666|37.853|35.2628|36.6842|36.2385|34.7099|38.1118|37.8193|34.9745|34.9679|38.115|44.9302|40.7913|45.9797|51.8167|56.4036|64.3092|69.5675|62.421|62.8573|61.7981|72.7175|75.2136|66.6506|72.895|79.6161|74.1146|93.3271|99.0859|116.8251|130.1179|149.3877|153.7321|136.1747|116.7604|131.5109|135.9137|149.6247|133.4606|120.2284|102.2671|128.9296|136.0278|140.616|129.7938|151.1988|107.6|
2025-05-10 07:25:35|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||1.8429|1.8969|2.0137|2.1588|1.6457|1.8569|1.8525|1.8004|2.1306|2.4048|2.4196|2.5289|3.0175|2.7256|2.9692|3.3014|4.1408|4.4365|4.0688|5.0334|3.7826|2.9271|4.4238|3.8034|4.3879|3.4416|3.2561|3.1813|2.8496|2.7007|3.2769|3.2957|4.0967|3.3384|4.3455|5.2494|4.832|4.1655|4.2473|4.0453|5.4648|5.7753|7.2597|7.2606|7.5175|7.4588|9.3616|8.4381|9.3357|9.8479|10.6053|10.5369|11.4586|10.0934|10.4527|13.3952|15.3183|16.3329|17.3094|15.4245|15.949|11.8129|7.8919|7.4127|12.4702|11.0497|12.1306|13.9418|13.635|19.2147|26.4229|29.0995|29.5012|22.1031|23.2753|30.7975|23.9508|25.2362|26.1527|28.2414|31.4585|37.1341|41.0653|45.2683|48.1196|38.9266|40.7633|44.9732|42.3694|31.1058|32.4439|28.9502|22.3545|26.7569|30.1325|32.0507|32.6145|39.5858|39.6172|39.1011|33.7293|33.5781|27.402|30.439|33.4438|29.3949|34.923|19.7438|28.7721|31.7239|31.7976|38.3146|40.2676|36.008|37.7206|32.7067|28.1942|26.6644|34.338|42.0586|42.0614|39.569|35.2522|34.2832|31.9145|36.04|31.6725|28.65|
2025-05-10 07:25:41|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.5428|4.7504|4.1014|4.4175|5.1627|5.1408|5.7399|6.3165|6.6737|7.8595|9.4226|9.72|10.602|11.6409|11.8576|11.7825|10.8176|10.9897|10.7308|9.601|13.2174|13.2624|13.1227|14.1118|16.6952|22.2601|22.2537|19.8162|20.7197|20.8366|21.2658|22.785|24.2223|22.2362|23.216|24.2077|26.8869|29.8196|30.9035|31.9095|33.6882|35.8026|42.1576|35.1712|42.6868|46.6752|48.2374|57.3285|59.3431|64.9678|69.6301|70.2595|63.6161|64.8288|54.2524|64.0116|60.3649|67.6581|44.5198|33.8298|37.3282|48.3534|51.4472|55.9652|61.288|69.4253|73.1146|80.06|88.0362|78.7728|92.8903|100.9038|103.2605|100.1883|99.8569|103.3697|109.9449|103.0117|100.9319|120.4702|131.9254|128.4592|149.3919|167.2724|155.6633|164.7484|177.5861|174.6938|171.6401|168.7674|177.4322|178.029|199.159|198.0292|189.535|190.5078|190.756|198.3889|198.6846|235.9387|239.7546|269.8629|250.1841|184.8232|194.1111|171.7926|204.9187|236.3988|262.6924|281.8107|312.2972|308.2132|235.2614|219.8935|194.3742|194.018|219.5614|200.9512|237.0852|236.5299|265.3717|290.4245|280.6133|306.57|
2025-05-10 07:25:47|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5612|4.2116|4.3644|5.449|5.0744|5.2552|5.4993|5.2515|5.3447|4.0532|2.2828|1.8617|2.909|4.1371|4.5247|5.1658|4.4837|4.5266|4.7166|4.6756|5.3298|4.8918|4.07|5.4211|5.0446|6.1777|6.5467|7.8008|9.5169|12.025|13.0358|14.2828|18.598|20.608|21.2487|26.1816|25.78|22.7749|22.7626|21.8765|19.6025|20.4808|17.0332|16.1062|18.346|19.6742|17.02|15.155|18.1465|15.4495|10.2842|14.9984|14.4595|12.4559|12.8689|7.8746|9.3367|14.1282|13.3281|18.8227|17.1152|17.2082|15.5912|14.6502|10.1091|7.9607|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|
2025-05-10 07:25:52|usa_0324|NI|total_return_price|0|0.0851|0.0859|0.0931|0.0931|0.0875|0.0875|0.0883|0.0748|0.0788|0.0772|0.0708|0.0629|0.074|0.0748|0.0692|0.0748|0.0732|0.0748|0.0676|0.0541|0.0684|0.0724|0.0764|0.0883|0.0859|0.1098|0.1222|0.1311|0.1257|0.1289|0.1246|0.1491|0.1632|0.1746|0.216|0.2341|0.2137|0.2444|0.2632|0.2743|0.323|0.358|0.3831|0.38|0.3603|0.3616|0.3463|0.3891|0.4208|0.4742|0.5016|0.5653|0.5663|0.6305|0.5761|0.6574|0.6705|0.727|0.7623|0.9225|1.0661|1.0916|1.3103|1.2378|1.1239|1.1006|0.967|0.8072|0.7901|0.9063|1.228|1.5948|1.659|1.4938|1.3105|1.3392|1.3816|1.359|1.1157|1.3538|1.2807|1.3891|1.5189|1.7167|1.7085|1.7048|1.7871|1.9924|2.0457|2.2773|2.2877|2.0191|2.0131|2.2374|2.2847|2.5972|2.6992|2.3417|2.2295|2.2668|2.1376|2.2949|1.958|1.5223|1.4357|1.8037|2.2488|2.6031|2.7842|2.6505|3.2942|3.4509|3.8772|4.2206|4.5848|5.2429|5.499|5.7256|6.0394|5.8995|7.1146|7.0837|7.798|8.4686|9.3269|10.5125|11.1378|11.7136|12.3779|12.972|13.5537|14.3707|17.48|19.8139|18.1294|16.7699|18.1631|19.5015|19.8091|20.0035|18.7907|20.8204|19.8912|20.3885|23.2252|23.5073|24.5864|23.0459|20.8169|19.1072|18.6435|19.6179|20.8193|21.3394|21.2879|24.4742|28.4159|26.559|22.8697|25.1271|25.8586|25.52|23.2363|25.2478|26.5706|27.9403|33.8899|36.2269|39.8074|
2025-05-10 07:26:01|usa_0325|ETR|total_return_price|0|1.1187|1.1584|1.2305|1.0937|1.108|0.929|1.1132|1.2905|1.3193|1.436|0.9115|1.0614|1.3111|1.2986|1.2986|1.3111|1.361|1.0614|1.0489|0.8241|0.974|1.3735|1.4984|1.6187|1.7537|1.9937|2.3706|2.4651|2.2256|2.1598|2.1202|2.4996|2.7736|2.6641|3.0161|3.4803|3.2567|3.4051|3.8861|4.074|4.4161|4.5769|4.9445|4.649|4.1512|3.2842|3.1409|3.0138|2.9301|3.4554|3.8111|4.3361|4.2134|4.3447|4.2077|4.3739|3.9454|4.4884|4.3487|5.0892|5.1369|5.0527|5.4646|5.5869|4.9877|5.7231|5.3522|4.8119|3.8214|5.2272|7.1999|8.2482|7.4712|7.605|7.1033|7.8817|8.8187|8.6846|8.5798|9.4765|10.0866|11.1367|11.5261|12.262|12.8679|12.1928|13.3234|14.9767|15.7767|16.9945|16.838|15.6746|15.8634|16.4058|18.2659|21.6922|24.7895|25.4795|25.8886|28.7478|26.4237|29.3766|21.861|20.6199|17.0616|19.6215|20.4079|21.1195|21.2015|18.8724|20.3785|19.0712|18.302|18.8197|18.5294|20.666|19.2433|19.6925|20.3353|18.9382|19.0311|21.224|19.4867|19.7638|21.1582|26.275|25.0378|28.6114|25.6055|23.5526|22.0138|23.4194|27.4874|28.5219|27.1919|26.3573|27.5854|28.1976|28.3692|30.5511|29.9325|31.0442|31.5117|33.7904|37.9234|41.2069|47.3885|48.7627|38.5186|38.8262|41.1546|42.0679|42.3308|42.8014|43.0099|49.2698|51.53|50.1469|45.1812|51.0203|49.3617|45.0637|43.2878|47.915|50.6203|51.8013|64.3342|74.7262|84.8747|
2025-05-10 07:26:10|usa_0326|GWW|total_return_price|0|3.2057|3.9107|3.8603|4.1288|3.8267|3.4659|3.9023|3.8519|4.2128|4.5149|4.1288|5.1527|5.5947|6.0591|5.5266|5.9429|5.9988|7.365|9.3571|8.148|8.2296|8.5015|7.8669|7.581|7.6441|8.8304|8.2437|9.2294|10.5965|10.6765|8.2251|9.6704|11.6699|13.7712|13.6317|16.0449|17.2783|13.7266|15.2307|17.9705|17.9091|18.6767|16.2054|17.4335|19.3081|19.483|18.1286|17.7342|19.4873|18.1702|18.7454|20.6445|20.9864|24.3179|22.1239|25.3558|23.4575|24.8699|28.3879|31.092|32.6017|32.0495|27.1974|26.9625|27.9912|35.0908|31.452|31.4091|35.7587|20.3877|17.4998|24.4025|22.7357|27.7669|26.3223|32.6467|38.3684|34.2972|29.2429|35.5582|29.7062|32.5087|33.1875|33.2088|33.7689|40.4283|40.8664|47.3887|44.4374|39.2673|45.2684|51.3379|54.5899|54.7047|48.9652|51.3034|56.8678|68.7928|67.6897|65.2251|57.1841|61.5206|65.7041|59.8766|53.5968|62.8808|68.9812|75.113|84.2498|77.8812|93.7157|109.1378|109.234|122.4494|119.7274|150.4189|173.1799|154.7915|169.3127|165.0877|184.2087|207.2426|215.843|211.3863|209.9479|212.194|210.9746|214.6064|199.4425|201.1091|183.6655|174.0227|201.7079|197.4191|196.428|204.0785|205.5122|160.4661|161.0136|212.947|255.6933|280.6345|326.4948|259.127|277.4139|248.5783|276.8202|316.7798|233.6263|296.8771|338.6379|389.1586|383.6747|420.6338|378.8729|501.227|500.5699|442.5962|477.9641|545.0715|676.7282|776.9229|683.3889|820.5195|1009.246|897.0201|1034.9665|1051.9639|987.83|
2025-05-10 07:26:17|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.4509|5.6357|7.3785|8.1197|8.3384|9.3303|8.7747|9.6578|8.8925|7.5193|8.3384|7.6053|8.4744|9.9523|9.3482|8.2073|10.7563|12.3433|15.4848|18.9521|25.0571|28.3647|19.009|26.555|28.0649|31.5583|32.5369|35.7329|20.3564|13.5112|18.9081|19.5408|17.1095|16.5124|8.0135|12.1953|17.0724|14.8557|12.2303|12.9181|11.742|18.2074|22.1896|27.5696|35.0527|34.5043|34.6553|43.3782|35.7085|38.7507|34.7396|36.3511|34.0133|31.0866|31.6638|33.8878|34.6517|35.4509|32.3178|35.2626|27.46|18.8521|17.5059|11.6003|6.7577|11.4231|20.3153|21.3277|27.8323|19.2101|26.6005|39.6519|34.8093|31.7553|18.2568|20.8974|24.9163|22.0378|25.6762|28.9973|28.4277|28.6211|33.0663|41.1984|47.6319|48.7745|59.2913|72.8989|72.67|70.1471|79.7305|90.9282|74.184|60.9334|68.4713|75.379|90.5917|101.2998|110.5078|111.7274|110.8328|98.0829|123.6799|93.7006|110.4744|117.5016|105.7457|131.1266|31.9093|49.8924|64.2055|74.0848|84.9163|84.589|88.2292|76.2769|83.1011|34.6271|37.5929|49.0295|64.7709|102.8994|91.3934|128.4408|137.8836|158.1382|176.334|229.8873|205.44|
2025-05-10 07:26:24|usa_0328|ALTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:26:25|usa_0329|HOG|total_return_price|0||||||||||||||0.2212|0.1466|0.2019|0.2548|0.3726|0.4711|0.25|0.4207|0.4952|0.5048|0.488|0.5433|0.512|0.762|0.7548|0.7909|1.0962|0.7452|0.7404|1.1106|1.3654|2.2259|1.7211|2.3942|2.0096|2.1827|2.8942|2.9423|3.2307|3.6208|3.4042|3.5244|3.5385|4.2794|4.3441|3.7291|3.7738|3.8002|4.4907|6.0807|6.4394|6.7428|7.3805|5.3674|7.5513|9.2269|8.6074|10.4357|12.2675|9.3913|15.0327|18.2182|17.2795|15.9223|20.3912|25.2815|24.5415|30.5329|25.3676|24.2325|30.0818|25.8775|34.7213|35.265|32.818|29.7542|29.6161|25.4796|25.5988|30.9811|30.6033|34.3958|40.011|38.4578|39.3867|37.5236|32.3274|31.6779|33.7885|34.164|36.2968|41.632|46.8943|39.2203|39.9589|31.1778|31.7214|25.674|25.0289|25.9608|12.0372|9.6035|11.6894|16.6544|18.3152|20.4842|16.2763|20.8961|25.5482|31.3844|30.3646|25.5316|29.0054|36.7492|34.3529|31.9456|36.9355|40.4751|41.7877|49.132|53.1196|51.3198|54.0262|45.206|51.4044|47.6062|44.4072|43.5106|36.2115|41.3298|36.7656|42.9693|47.9422|50.0358|44.9867|40.4599|43.0084|36.5256|36.16|39.2551|29.8738|31.5435|32.0483|32.5061|33.9413|17.5038|21.9985|22.7273|34.0062|37.3136|42.7698|34.3116|35.465|37.2201|30.0429|33.2292|39.7665|36.423|33.9543|32.0386|35.8841|42.8087|32.9885|38.0704|29.9245|25.25|
2025-05-10 07:26:33|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4464|2.0331|2.1371|2.3867|1.9|2.3941|3.6622|5.969|8.2538|9.6926|16.4587|15.0275|22.4174|15.5257|6.537|9.825|10.5192|12.2794|12.6544|13.0133|9.4299|14.2166|18.4498|19.0037|20.4717|20.8472|19.9218|26.4483|25.98|31.9263|29.038|29.6869|25.513|29.3537|34.0217|37.5685|35.7012|41.6114|41.7612|42.7296|48.1674|33.6223|32.7253|24.6931|21.3434|18.1414|23.2392|24.4432|22.211|28.9573|34.0084|30.5877|37.6551|45.7005|35.0849|35.2044|40.5748|42.467|42.4157|22.6096|26.6962|26.9815|33.0574|41.7534|47.4416|52.6717|64.0858|93.5934|85.4511|88.6796|80.8722|66.0842|68.8304|80.4571|75.3583|80.5713|72.7907|84.618|84.4584|77.39|
2025-05-10 07:26:38|usa_0331|BBBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:26:39|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311.6889|255.5462|105.9936|49.1249|25.8934|10.6478|76.7123|28.0714|8.4698|6.5339|5.3239|2.9191|6.7305|15.7448|20.4939|25.659|24.5776|23.4432|29.9317|31.308|33.002|31.8525|30.6501|44.0884|36.0723|45.1017|58.2299|64.5899|63.8109|68.424|76.9543|50.4256|72.9992|52.5279|38.8174|42.4625|51.4995|68.9684|80.9623|74.0881|62.8278|78.013|61.58|65.8754|75.351|69.7398|77.4609|114.8415|128.4688|149.5829|153.6892|161.4633|140.0921|137.3395|128.8772|137.1428|156.7671|155.9806|179.3485|181.8519|209.3454|216.8301|247.9891|277.7332|321.6734|308.5262|303.757|331.3232|375.3349|383.9523|390.1426|365.9502|362.548|381.6845|312.6708|406.8029|458.4627|522.6125|525.9181|543.2342|637.5905|703.1305|659.386|626.4045|766.6084|747.1919|755.1831|717.7221|606.3797|540.0592|623.4331|656.1443|753.0395|685.5842|774.5842|798.8201|752.1851|873.9814|922.4236|803|
2025-05-10 07:26:43|usa_0333|L|total_return_price|0|7.234|7.2131|7.1923|8.2765|9.0373|8.9436|10.1003|11.6641|14.6391|16.5344|14.6241|18.3942|23.4343|23.2413|20.8503|19.7242|22.9162|22.2147|32.3276|22.628|24.3022|22.3224|26.8913|26.8665|30.1212|37.256|42.8584|42.4067|36.6647|37.4511|29.7371|33.5617|35.5461|34.2799|38.3227|37.5276|36.7743|38.2497|42.9427|41.2456|37.7864|32.522|31.4664|31.9999|30.8983|29.6244|30.4604|29.9613|34.0761|41.7745|50.5143|54.1795|52.2255|54.5981|53.5941|65.3232|61.6307|69.4715|78.4422|73.7049|80.0257|71.0518|54.3466|55.6759|48.6207|60.1463|45.3319|47.4333|41.0047|45.446|48.721|61.6362|57.572|44.9435|44.0167|48.6395|44.4472|35.2054|25.3149|31.5688|34.4069|40.9231|35.3312|42.1843|38.893|31.9682|31.0516|39.1455|37.0168|36.4177|28.8135|28.2148|29.4785|31.8803|34.1388|37.4131|41.0442|46.1149|43.794|45.6586|36.5317|42.654|35.9671|25.793|20.2396|25.1553|31.5019|33.4922|34.4078|30.8048|35.1107|36.1057|40.0429|39.1719|32.2088|35.1601|37.2926|38.3258|38.7139|38.2941|41.4742|41.8414|44.1077|45.5825|41.6832|41.7056|39.5352|39.9348|38.8621|36.7109|34.5119|36.7307|36.6597|39.4322|39.5495|45.0719|45.0738|45.1727|46.2469|48.4047|48.1738|46.828|48.7801|44.2636|46.6679|53.2942|50.2499|51.2989|34.0804|33.6178|34.1268|44.2761|50.4965|53.8725|53.2227|57.0654|64.1055|58.664|49.3915|57.8688|57.6198|59.0333|63.0029|69.3167|78.0481|74.572|78.9349|84.6277|91.91|
2025-05-10 07:26:52|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|
2025-05-10 07:26:58|usa_0335|RF|total_return_price|0|1.3268|1.5896|1.7178|1.7563|1.7435|1.7178|2.0319|2.0768|2.4614|2.8203|2.846|3.1088|3.7305|4.4933|4.2305|4.1343|4.1792|4.2048|3.5382|2.628|2.987|3.128|3.0126|2.9421|3.2241|3.2241|3.5831|3.3203|2.9874|3.3459|2.844|3.3937|4.4931|4.6365|5.4252|5.712|5.4969|6.0466|5.9749|6.9308|8.0708|7.0981|7.3084|6.809|6.5723|7.3347|7.3479|6.5198|7.6765|7.8079|8.5441|9.0436|9.2276|9.8322|10.1477|10.8707|11.6725|13.3024|15.4582|17.7453|17.6402|17.2721|15.2478|16.9567|14.5643|16.168|12.6189|10.5683|9.5956|8.36|9.543|11.4885|11.9617|13.4602|12.1394|12.5937|14.4486|14.7852|13.742|14.0322|13.6284|14.2089|14.4066|15.6474|15.3614|15.5138|17.3675|18.8774|17.3652|18.346|17.0205|18.8827|19.6426|18.68|20.9521|21.7064|20.743|19.6174|17.6786|14.4106|12.2507|6.9635|6.1802|5.1829|2.847|2.706|4.167|3.5561|5.2843|4.4356|4.9076|4.7329|4.9154|4.2045|2.264|2.9308|4.4993|4.616|4.9271|4.8898|5.6237|6.5651|6.399|6.8559|7.7231|7.4166|7.0468|7.4474|6.6996|7.3868|6.465|6.9315|5.7105|6.2318|7.2755|10.6338|10.8058|10.9443|11.4611|13.0739|14.1215|13.5769|14.1113|10.3826|11.0784|11.8136|12.6452|13.845|7.3151|9.184|9.6495|13.6215|17.5877|17.2944|18.4183|18.9876|19.5362|16.5861|17.9192|19.4294|16.881|16.3979|16.0345|18.3239|20.1539|19.4371|22.8723|23.272|21.73|
2025-05-10 07:27:05|usa_0338|COG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:06|usa_0339|AME|total_return_price|0|0.7464|0.9175|0.9274|1.1109|1.0315|1.0514|1.0613|0.972|1.059|0.9769|0.8636|1.16|1.2321|1.2482|1.1125|1.1125|1.379|1.4005|1.6664|1.2442|1.4776|1.4136|1.2021|1.1923|1.1825|1.335|1.3733|1.2941|1.2497|1.2887|0.8608|0.9642|1.2341|1.3011|1.3592|1.4578|1.8107|1.7054|1.6559|1.8128|1.9739|1.5405|1.5744|1.4809|1.4441|1.7285|2.088|1.9919|2.1467|2.1393|2.0425|2.2439|2.1166|2.5889|2.2798|2.6949|2.5658|2.8613|2.8687|3.3041|3.6024|3.6021|2.1261|2.7581|2.2634|2.8833|2.4706|2.3842|2.4481|2.306|2.6754|3.2839|3.5021|3.8842|3.3413|4.0628|4.7483|4.7611|3.7286|4.9362|4.242|4.7172|5.5245|6.2283|6.6344|7.9944|7.8779|9.2849|10.4925|10.9261|11.2354|11.1386|11.7885|12.44|11.4503|12.5806|13.6714|15.7307|17.1599|18.6218|17.4817|18.8215|16.2727|12.0803|12.5295|13.8794|14.036|15.3998|16.7215|16.2166|19.3197|23.8468|26.6928|27.3594|20.1224|25.7306|29.6846|30.5943|32.6497|34.658|40.0558|39.1318|42.6307|48.851|47.8105|48.6254|46.78|49.1212|49.122|51.3005|49.0798|50.3511|47.0465|43.5996|45.1463|46.0073|51.2812|57.5188|62.8001|69.0011|72.4633|68.9573|75.7414|64.9352|79.7192|87.424|88.5051|96.2785|69.6829|86.6373|96.5377|117.6425|124.4516|130.2645|121.1904|143.9023|130.561|107.924|111.5746|137.672|143.4545|160.057|146.3372|163.5636|181.7108|165.8931|171.1547|179.9368|172.14|
2025-05-10 07:27:13|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||1.2044|1.2028|1.2189|1.279|1.3255|1.3447|1.3073|1.3988|1.5695|1.3994|1.6492|1.971|2.1154|2.4604|2.466|2.72|2.4546|2.9902|2.9825|2.6246|2.3967|2.4882|2.6033|2.689|2.8778|2.7211|2.6539|2.7075|2.8546|2.9664|2.7758|3.1115|3.5274|3.3446|3.0967|2.6147|3.0255|2.7376|4.0079|4.0464|3.6015|4.8776|5.2854|6.9792|7.3873|7.6741|7.44|6.7354|7.6827|7.9165|7.8128|7.9086|8.0599|8.6672|9.4621|9.619|10.1189|10.5441|12.3745|13.0944|14.7248|14.0356|16.7343|19.3422|18.2699|18.2873|16.8846|17.7399|21.2881|24.7624|25.5053|26.8094|27.6456|30.6775|36.0848|19.2517|17.7248|16.6539|18.6718|22.9108|23.7455|22.2807|19.7386|19.8078|24.7743|27.6945|29.2764|29.8517|30.762|27.1884|30.3801|33.553|33.6612|38.6855|45.3384|50.6974|51.3213|55.4488|61.1444|52.3757|43.3262|47.4472|46.5864|37.1108|29.882|38.5751|44.4265|41.6849|37.5576|35.1049|33.6807|37.5214|32.7516|27.3543|31.789|25.4959|17.6061|19.3606|14.7797|9.9707|10.2429|6.6818|11.2465|12.22|12.0121|17.5597|21.0377|19.3365|20.6124|32.7091|32.8119|39.0071|32.4934|30.7944|39.8773|39.4845|37.7562|36.3695|36.421|36.2715|45.8386|53.2726|
2025-05-10 07:27:21|usa_0342|FLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:23|usa_0343|NLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:24|usa_0344|TXT|total_return_price|0|1.7768|2.0865|2.2985|2.1273|2.0051|1.8583|1.9969|2.2088|2.9586|3.5862|2.9994|3.2238|4.2939|3.8094|3.7125|4.2721|4.6693|4.1844|4.6842|3.1795|3.692|3.444|3.7876|3.4795|3.9907|3.8221|4.0653|3.7472|3.4793|3.6905|3.2236|4.3489|5.0053|5.1849|5.6915|6.4926|6.0054|6.2199|6.0363|7.5523|8.0318|9.5956|9.9908|10.069|9.3915|9.167|8.9619|8.9378|10.1199|10.4561|12.3473|12.2752|14.6285|14.6845|15.7067|17.4974|19.5882|24.867|24.4456|23.5974|29.186|27.2796|23.1705|29.1315|29.8046|31.8224|30.0332|29.9013|23.8736|21.4196|18.3026|18.5827|22.8479|22.2463|13.5846|16.8989|20.9644|19.3759|14.2089|18.0537|11.6485|16.7019|17.0119|24.7564|23.1968|25.9515|28.3543|32.718|33.2278|33.93|32.2399|34.7595|42.3557|41.9894|40.0404|43.0852|41.4396|50.9998|57.8663|66.5409|51.9392|45.1015|27.7236|13.334|5.5426|9.3434|18.3783|18.2323|20.5971|16.4815|19.99|23.0045|26.6732|23.0135|17.2171|18.0659|27.2132|24.3387|25.6298|24.2984|29.2379|25.5692|27.1188|36.1285|38.6347|37.6698|35.426|41.47|43.6765|43.9919|37.1202|41.45|35.9962|36.113|39.2833|48.01|47.0706|46.6058|53.3351|56.0382|58.4147|65.3087|70.8382|45.6014|50.2511|52.6335|48.6037|44.2956|26.5055|32.7255|35.9064|48.1041|55.839|68.4943|69.5497|76.9326|74.1436|60.8938|58.1101|70.6373|70.487|67.5136|78.0262|80.3232|95.8353|85.7952|88.5336|76.4688|72.25|
2025-05-10 07:27:31|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|
2025-05-11 06:46:35|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|222.13|
2025-05-11 06:46:41|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|118.93|
2025-05-11 06:46:48|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|375.39|
2025-05-11 06:46:55|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|165.84|
2025-05-11 06:47:02|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-11 06:47:08|usa_0005|WFC|total_return_price|0|0.3732|0.4647|0.4783|0.4437|0.4128|0.3312|0.3596|0.304|0.3485|0.3596|0.3189|0.4128|0.4942|0.5106|0.4987|0.5049|0.5552|0.6046|0.6703|0.5384|0.6215|0.7071|0.7614|0.7324|0.8467|0.9801|1.0797|1.0662|0.9452|1.0531|0.7282|1.0301|1.292|1.3911|1.7077|1.8744|1.8817|1.9788|2.046|2.2782|2.6519|2.9299|2.9754|2.6423|2.6069|2.8732|2.7414|2.6111|2.8592|4.0877|4.2377|4.9594|6.0299|5.5512|6.0694|6.3283|6.6985|6.3884|6.555|8.1365|7.9812|8.9298|8.6386|9.7684|8.6229|10.5617|9.84|10.0842|10.2647|9.7681|11.6422|14.1867|12.6613|11.9438|11.465|11.3151|12.9318|13.1786|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9361|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|
2025-05-11 06:47:15|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|200.15|
2025-05-11 06:47:22|usa_0007|JPM|total_return_price|0|2.5255|2.4911|2.1714|2.3094|2.3816|1.8895|2.4013|2.7162|2.9524|3.2476|2.6375|3.6238|4.4206|4.1995|3.6049|3.5612|3.7414|3.6469|3.369|1.9434|1.9972|2.9246|3.1213|3.0869|3.6773|3.7205|4.3171|3.2228|2.5856|2.8899|1.8105|1.2798|2.0981|2.608|3.1256|2.657|4.132|4.7222|4.189|4.9981|5.2672|5.3748|5.9611|5.3656|4.9151|5.2534|4.8358|5.0172|5.3405|6.6844|8.7041|8.4701|10.2514|10.349|11.8339|13.293|14.0503|14.6223|17.8907|16.6885|20.6729|23.2677|13.354|22.1818|25.5527|27.2996|23.9018|24.7723|27.9589|22.2724|22.489|22.2763|22.1738|22.2072|17.1311|18.4136|18.2296|17.5136|9.9124|12.747|12.774|18.6769|18.9473|20.4686|23.596|21.9842|22.7279|22.5057|20.1363|20.7614|20.1382|23.794|25.1761|25.6013|28.8583|29.8946|30.1564|30.4138|28.987|27.8385|27.6326|22.2538|30.6294|20.8393|17.782|22.8602|29.4108|28.0016|30.1075|24.6585|25.6702|28.6478|31.1688|27.8301|20.6007|22.9417|31.9535|24.9928|28.5515|31.2415|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|
2025-05-11 06:47:28|usa_0008|PG|total_return_price|0|1.3867|1.2583|1.2697|1.2982|1.1014|1.1955|1.2754|1.3011|1.2668|1.284|1.2868|1.5921|1.6971|1.8639|1.5901|1.8094|2.1973|2.3588|2.4486|2.0865|1.9191|1.9271|2.0082|2.2029|2.3639|2.7939|3.1151|3.6749|3.5671|4.6166|3.8811|4.6444|4.5928|4.1988|4.635|5.1577|5.6486|5.1097|5.5148|6.0222|5.632|5.9056|5.4281|6.5523|6.1839|6.2054|6.977|7.2961|7.8407|8.5088|9.1689|9.9337|10.1896|10.9479|11.8423|13.1336|14.0603|17.3723|17.0455|19.768|20.9643|22.6956|17.7378|22.9132|24.658|22.5386|23.7599|27.8591|14.3428|14.6666|17.2701|20.3164|16.2946|16.7101|19.1701|20.9543|23.9724|24.1612|24.306|23.477|24.4431|24.5909|25.7265|27.8155|29.3432|30.6721|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|
2025-05-11 06:47:35|usa_0009|PFE|total_return_price|0|0.4046|0.468|0.4246|0.3819|0.3632|0.3498|0.3752|0.4513|0.458|0.5288|0.5061|0.5408|0.6482|0.7765|0.634|0.6716|0.8026|0.804|0.7784|0.5289|0.6317|0.5978|0.6363|0.6852|0.6864|0.6911|0.8348|0.8525|0.7505|0.8022|0.8912|1.0277|1.3711|1.4311|1.6887|2.1894|1.8212|1.9233|1.9793|1.9296|1.6685|1.8074|1.6171|1.8884|1.4898|1.7561|1.9385|2.1812|2.4374|2.6351|3.0699|3.6402|3.904|4.1639|4.637|4.8821|4.9679|7.0825|7.1414|8.8877|11.9114|13.0101|12.7052|15.0715|16.7021|13.2381|13.0368|11.7959|13.3316|17.538|16.4558|16.8823|15.0678|14.7765|14.687|14.7851|14.7936|13.4178|10.8898|11.5185|11.8011|12.9953|11.6166|13.577|13.5332|13.2957|11.9247|10.5455|10.3839|10.9813|10.0174|9.4405|10.1907|9.694|11.8283|10.9035|10.7568|11.0121|10.6551|10.0421|9.3849|7.9653|8.5541|8.369|6.5826|7.3363|8.1803|9.0818|8.6479|7.2707|8.8574|9.1314|10.7092|10.9732|9.5287|11.7869|12.4696|12.7977|13.9619|14.2245|16.5199|16.1745|16.7302|17.9856|19.0266|17.7467|17.8457|18.9712|21.3855|20.791|19.6372|20.3532|18.887|22.6485|21.9778|21.2979|22.6737|22.4903|24.1497|24.7379|24.4765|25.2793|30.9834|30.9382|30.3795|31.2778|26.1984|28.8597|24.3018|24.6027|27.8973|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|
2025-05-11 06:47:41|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|167.29|
2025-05-11 06:47:48|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|
2025-05-11 06:47:55|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|
2025-05-11 06:48:05|usa_0013|T|total_return_price|0||||||0.3118|0.3317|0.3631|0.3837|0.4312|0.4004|0.4389|0.488|0.5886|0.5817|0.628|0.6677|0.6782|0.7808|0.6225|0.6714|0.751|0.7814|0.7976|0.9049|1.0485|1.1891|1.3558|1.2157|1.1778|1.1648|1.2662|1.2905|1.2512|1.3298|1.5641|1.412|1.5234|1.7375|1.9041|2.0369|2.0469|2.3005|2.2459|2.2117|2.4142|2.3874|2.2969|2.4206|2.7813|3.2504|3.4174|3.1707|3.0018|2.9677|3.2362|3.3468|3.9445|3.9544|4.7582|5.6796|5.2767|5.8998|7.1766|6.3524|7.8582|7.0052|6.688|5.8209|6.1245|6.9937|6.7395|6.3418|5.7362|6.8031|5.6976|5.4927|4.5179|3.0113|4.1318|3.0939|4.0215|3.5708|4.2785|4.0898|4.1086|4.4734|4.5111|4.2178|4.3045|4.4228|4.6008|5.1712|5.4219|6.4313|7.1578|8.0055|8.528|8.7955|8.7374|8.1564|7.2735|6.1271|6.3859|5.757|5.7931|6.4431|6.8229|6.4154|6.1355|7.4233|7.7731|8.2554|8.6314|7.981|8.6361|9.0932|10.5785|11.3689|10.3227|11.4277|11.2016|10.8828|11.5159|11.6903|11.9929|12.158|11.7922|11.6786|12.9484|12.0871|13.0092|15.0862|16.9168|16.1356|17.1722|17.0359|15.7154|16.5979|16.7503|15.6295|14.3442|15.3113|13.271|14.9043|16.2654|18.7369|19.7062|14.9608|15.8788|15.3219|15.8351|17.0595|16.5894|15.9489|14.9019|14.7022|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|
2025-05-11 06:48:12|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|
2025-05-11 06:48:20|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|41.73|
2025-05-11 06:48:29|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|
2025-05-11 06:48:36|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:48:37|usa_0018|C|total_return_price|0|||||||||||||||9.0153|8.2715|10.0994|10.5162|12.905|9.0712|10.5022|11.1957|9.5427|8.9059|8.8807|9.1687|11.5172|11.7923|11.3956|14.1605|8.5333|9.573|12.8177|11.7015|15.0312|16.7308|17.1541|16.4406|18.8343|20.9234|30.0576|34.4158|41.7658|34.1007|31.0134|28.4779|29.1583|28.8322|34.5855|46.8657|57.4965|54.8338|65.4514|67.9166|74.6078|113.3501|119.3957|133.2719|148.3313|140.2965|157.9632|166.3774|103.7994|138.7769|179.676|200.9867|186.7269|236.4411|253.1088|257.7675|309.2857|292.9164|258.6716|304.7161|234.2944|293.0593|288.4577|226.6497|174.3593|207.9472|204.7261|255.6503|273.9575|294.3621|316.0937|287.3325|274.4882|302.5002|284.679|295.6152|293.9892|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|
2025-05-11 06:48:44|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382|360.49|
2025-05-11 06:48:51|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|
2025-05-11 06:48:58|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|
2025-05-11 06:49:05|usa_0022|CMCSA|total_return_price|0|0.1915|0.2405|0.2099|0.2283|0.1792|0.2206|0.259|0.2928|0.3694|0.4478|0.4095|0.4892|0.5635|0.6102|0.5571|0.5637|0.7195|0.7738|0.811|0.8114|0.825|0.8231|0.7867|0.8309|1.0486|1.1796|1.3543|1.25|0.9996|1.0103|0.7029|0.986|1.1942|1.083|1.2075|1.266|1.0881|1.3264|1.2145|1.4726|1.7785|1.6757|2.3725|2.7744|2.0762|2.0646|1.7516|1.7682|1.7925|2.098|2.2953|2.0381|2.0112|2.1298|1.7873|2.0488|1.906|2.4402|2.9865|3.718|4.0486|4.6395|5.442|6.704|7.1806|8.3628|8.4358|11.1796|9.6034|9.0779|9.5012|9.6471|9.618|10.0295|8.3015|8.4066|7.8111|5.6511|4.9809|5.504|6.6762|7.0475|7.197|7.657|6.7159|6.5618|6.5945|7.7714|7.8882|7.1619|6.8607|6.0527|6.1088|7.6453|8.6168|9.8847|9.0896|9.8497|8.4696|6.396|6.7967|6.6667|6.9222|5.9727|4.8431|5.1583|6.051|6.0707|6.8182|6.3213|6.6149|8.081|9.1318|9.4027|7.7973|8.9271|11.2991|12.1663|13.6029|14.3454|16.1194|16.1059|17.5622|20.3052|19.6422|21.159|21.2867|22.9609|22.5402|24.1034|22.7968|22.7132|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|
2025-05-11 06:49:13|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|
2025-05-11 06:49:18|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|
2025-05-11 06:49:22|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|
2025-05-11 06:49:29|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|149.94|
2025-05-11 06:49:35|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-11 06:49:40|usa_0028|ORCL|total_return_price|2||||||||||||0.0513|0.0581|0.0408|0.0531|0.0951|0.1347|0.1322|0.1075|0.1494|0.1655|0.1828|0.1704|0.2223|0.3013|0.3705|0.4742|0.4421|0.3903|0.2297|0.1557|0.1779|0.1482|0.2223|0.2667|0.3953|0.294|0.3458|0.4397|0.6471|0.825|1.0176|1.2498|1.3041|1.3535|1.687|1.6301|1.8606|2.0599|2.3785|2.6897|3.0824|2.9454|3.1343|4.3569|3.49|4.1791|5.0849|4.443|3.2843|3.151|2.6592|4.5681|7.4523|4.964|7.3272|13.5792|29.7091|28.7838|36.3862|21.2065|15.2047|12.2438|9.771|11.2274|13.3001|6.3379|7.6744|9.723|9.5709|10.4112|10.2672|9.619|10.2992|9.1228|7.9784|10.1951|10.3632|10.2431|10.3952|10.0831|9.939|11.3795|12.5318|15.2447|13.148|15.5088|16.229|16.149|15.0446|18.2776|17.5494|12.876|12.4358|15.7175|17.5978|17.8015|19.9136|18.2682|17.7193|21.9776|26.7785|27.9028|22.9287|25.6591|23.9979|21.7575|26.0691|26.5535|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|150.34|
2025-05-11 06:49:47|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0531|0.0543|0.0583|0.0675|0.1338|0.136|0.1795|0.2229|0.3435|0.3338|0.4881|0.5487|0.8093|0.7544|0.9488|0.9373|1.3259|1.1088|0.7681|1.1021|1.2213|1.4585|2.0391|2.8347|3.045|3.7948|3.7856|4.5263|5.1024|3.7856|5.8202|6.0008|6.9198|8.0376|10.5065|10.3796|18.3624|18.7739|20.4507|24.3597|36.2104|45.2219|43.0822|35.4698|24.6478|11.1791|12.6539|11.1331|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73|
2025-05-11 06:49:53|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|342.85|
2025-05-11 06:49:57|usa_0031|WMT|total_return_price|1|0.1905|0.2519|0.2411|0.2181|0.2181|0.2504|0.2596|0.2799|0.2888|0.3054|0.3259|0.3974|0.5016|0.5764|0.5568|0.6023|0.7039|0.927|0.688|0.6827|0.693|0.8221|0.7856|0.8463|0.9041|1.0877|1.0451|1.0747|1.2531|1.5864|1.3543|1.6726|2.0552|2.4192|2.3514|2.7414|2.6613|2.8487|3.1065|3.3262|2.7351|2.5977|2.7035|2.7193|2.595|2.5739|2.4237|2.3636|2.4588|2.7619|2.2478|2.1222|2.4924|2.5105|2.7775|2.4947|2.9743|3.9628|3.7122|4.2212|5.3607|6.7017|7.3345|9.1509|9.7996|9.0113|12.1035|11.6985|11.847|11.7662|9.7289|12.1938|11.1238|12.0354|11.0837|12.8731|12.0748|10.6445|11.6064|10.3754|12.2459|12.1766|12.859|11.7671|12.4982|11.6227|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|
2025-05-11 06:50:04|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|
2025-05-11 06:50:08|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|311.55|
2025-05-11 06:50:14|usa_0034|CVS|total_return_price|0|2.2885|2.5833|2.1691|1.9585|1.9796|2.0147|2.1551|2.0919|2.492|2.6956|2.3797|2.836|3.5513|4.0433|3.3236|3.1148|4.228|4.2916|4.3815|3.143|3.8824|4.1397|4.1418|4.5544|5.0948|5.5246|6.2532|5.6314|6.0273|6.7135|4.9334|5.4732|6.9518|6.4204|6.2849|5.9819|6.6747|6.2129|6.951|7.3668|6.7209|6.5668|6.2497|5.8198|5.5137|5.658|5.2532|4.5991|5.615|5.2182|5.3142|4.7887|5.7016|6.4098|7.0031|6.5916|7.3677|8.2047|9.1244|10.2976|12.1557|12.557|14.1473|17.7824|15.3559|16.5728|13.2451|12.9788|12.2267|13.0374|15.1154|19.5868|19.1335|12.6397|10.8871|9.7238|11.3009|10.0899|8.3772|8.2686|7.9157|9.3257|10.3549|12.062|11.8097|14.0939|14.1412|15.1511|17.7164|19.6019|19.5845|17.8615|20.223|20.8118|21.8014|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|
2025-05-11 06:50:22|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|
2025-05-11 06:50:29|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4765|0.4428|0.3753|0.3466|0.4668|0.9433|1.1165|1.593|1.0203|0.9644|0.6298|0.9962|0.9447|1.2891|1.3631|1.8059|1.6925|1.6335|2.0913|1.6729|1.5697|2.2192|2.0027|2.5093|1.9878|2.1058|2.2117|1.887|2.0393|4.8958|11.2968|14.8936|55.462|47.0166|18.8935|22.4361|25.881|17.8323|18.4149|14.97|15.9021|11.8525|8.6564|8.6973|11.4589|11.3526|11.3515|13.1846|17.0902|21.0311|23.1883|24.8545|27.0371|23.4052|21.1435|28.7273|27.7104|32.6165|25.8923|23.5639|24.576|27.8261|28.392|27.7552|25.9362|27.1108|29.4355|28.5923|23.9556|26.1361|30.4809|30.4426|31.4274|28.6324|22.5294|31.1179|34.258|38.0787|39.5911|34.0547|38.4539|48.0106|39.4465|44.4395|44.1793|47.9842|44.0335|48.78|54.0584|57.6829|58.2356|55.2824|55.2783|51.8678|47.1735|40.8109|38.3412|39.5953|41.8749|54|51.8006|45.9818|44.7179|42.4457|52.8606|46.1441|47.2237|61.1635|48.8492|49.5214|66.6583|67.373|78.5319|60.693|82.4635|106.9651|139.0668|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|153.61|
2025-05-11 06:50:35|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.8|
2025-05-11 06:50:42|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-11 06:50:49|usa_0039|MDT|total_return_price|1|0.3762|0.4418|0.4035|0.3718|0.2712|0.2263|0.2373|0.2636|0.2417|0.3281|0.339|0.4098|0.5687|0.6941|0.7758|0.7014|0.7946|0.9008|0.6801|0.8157|0.6875|0.7218|0.7551|0.7443|0.867|1.0171|1.0868|1.1752|1.1808|1.4948|1.5639|1.7219|2.0801|2.3869|2.9565|3.2516|2.4662|2.9702|3.6545|3.4045|2.4779|2.3085|2.8239|3.2067|2.8789|3.4185|4.0167|4.5724|5.736|6.3348|8.9339|8.8483|8.2378|7.3975|10.0144|10.6708|10.8043|13.6311|13.6069|15.99|16.4957|19.4347|20.42|25.0566|22.641|22.7044|21.8439|28.8959|32.8274|32.3075|34.3963|34.2273|28.303|30.5171|25.6389|31.3809|28.5008|25.8038|28.6557|28.7719|30.62|33.0816|29.3177|31.7132|32.7259|31.9832|33.0926|34.0441|34.2359|35.1052|36.9416|36.8791|32.7934|33.1329|32.0006|35.2086|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76|
2025-05-11 06:50:57|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|146.86|
2025-05-11 06:51:05|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:51:06|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.8124|32.1796|34.4|
2025-05-11 06:51:08|usa_0043|BMY|total_return_price|0|1.0127|1.1559|1.17|1.1948|1.3468|1.3291|1.3043|1.4811|1.626|1.7356|1.527|1.8877|2.1714|2.4857|2.0906|2.4288|2.9978|2.967|3.0334|2.5003|2.5229|2.5122|2.7526|2.8678|2.9787|3.102|3.4544|3.7036|3.5217|4.2725|3.8932|4.604|5.3771|5.4293|5.8233|6.2631|5.4613|4.7705|4.6697|4.9352|4.4384|4.3916|4.3433|4.4878|4.0811|4.3104|4.6118|4.7781|5.1907|5.6946|6.1619|7.337|7.38|7.8304|8.4588|9.6926|10.517|14.5324|14.9198|17.2194|18.9823|21.0711|19.1185|24.6285|23.8421|26.1984|25.1899|23.9538|21.645|21.9179|21.5907|28.0727|22.6445|20.0422|22.4826|20.7357|16.5534|10.5843|9.9094|9.8693|9.0081|11.7248|11.1969|12.7449|10.9239|11.1725|10.9222|11.822|12.0147|11.9202|11.4812|11.096|12.028|12.7835|12.4543|13.3041|14.1829|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|
2025-05-11 06:51:15|usa_0044|MO|total_return_price|0|0.0028|0.0026|0.003|0.0032|0.003|0.0031|0.0035|0.0036|0.0042|0.0038|0.0034|0.0042|0.0059|0.0077|0.0071|0.0081|0.0099|0.0109|0.0148|0.0111|0.0122|0.0119|0.0145|0.0161|0.0198|0.0237|0.0292|0.0306|0.0303|0.0367|0.0373|0.0442|0.0598|0.0574|0.0673|0.0774|0.0754|0.0754|0.0899|0.0847|0.0735|0.059|0.0593|0.0757|0.0727|0.0786|0.0991|0.0993|0.1197|0.1434|0.1708|0.1939|0.1965|0.2434|0.2232|0.2931|0.3076|0.3737|0.3644|0.4131|0.3954|0.3911|0.4787|0.5769|0.3982|0.4762|0.4286|0.3162|0.3213|0.4368|0.5246|0.8332|0.942|1.0568|1.0055|1.009|1.2168|1.0666|1.0055|1.1256|0.9011|1.4588|1.513|1.9878|2.0941|2.0518|2.0557|2.8156|3.1657|3.2799|3.9258|4.167|4.1457|4.5156|4.9279|5.775|6.1736|6.7872|6.9787|7.8313|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|
2025-05-11 06:51:22|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-11 06:51:28|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.24|
2025-05-11 06:51:35|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|
2025-05-11 06:51:38|usa_0048|MCD|total_return_price|0|1.2678|1.2079|1.1917|1.3001|1.2655|1.2655|1.3934|1.428|1.6389|1.8948|1.7945|2.2371|2.6658|3.0341|2.3495|2.5258|3.2882|3.2986|3.3608|2.7384|2.7073|2.8707|2.9563|2.9952|3.1974|3.6409|3.7128|4.3159|3.9816|4.4628|3.2787|3.6837|4.4067|4.1801|4.463|4.8587|5.1094|5.9073|5.7123|6.2885|6.8342|6.3633|6.7327|7.4122|7.4091|7.539|6.9018|7.6686|8.9957|10.2966|10.0838|11.9158|12.7566|12.379|12.5657|12.0545|12.5709|12.8926|12.7144|12.7677|16.0688|18.5044|16.0301|20.6536|24.3942|22.1718|23.3415|21.7786|20.1956|17.7968|16.311|18.4897|14.4383|14.7156|14.7591|14.5168|15.2188|15.6027|9.6852|8.9417|8.0408|12.267|13.09|14.0222|16.1343|14.6829|15.8293|18.4412|17.912|15.9621|19.2638|19.794|20.1697|19.7235|22.9638|26.6573|27.0903|30.5239|32.7549|36.3564|34.6534|35.1604|38.8222|39.478|34.9628|37.1381|37.1921|41.042|44.228|44.0314|50.1799|52.0998|52.0674|58.1292|60.9516|70.1579|69.0804|62.8294|65.6271|63.6616|72.5271|72.5894|71.1136|72.3162|73.684|76.3313|72.4582|72.2429|75.7793|74.5787|77.9739|94.2258|100.9989|97.4184|94.1127|100.0735|107.3447|127.6443|131.3526|145.157|132.717|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|312.37|
2025-05-11 06:51:45|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:51:47|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|
2025-05-11 06:51:52|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.22|
2025-05-11 06:51:59|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|546.29|547.55|
2025-05-11 06:52:07|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|105.02|
2025-05-11 06:52:15|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|211.75|
2025-05-11 06:52:21|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|
2025-05-11 06:52:28|usa_0056|LOW|total_return_price|1|0.4447|0.5177|0.3906|0.3906|0.3647|0.3224|0.433|0.5224|0.4965|0.4824|0.4189|0.5384|0.7316|0.5582|0.52|0.5291|0.5044|0.5258|0.3562|0.3756|0.3924|0.429|0.4711|0.4564|0.509|0.5367|0.607|0.5538|0.704|0.6113|0.3965|0.5281|0.6889|0.7154|0.5429|0.8638|0.801|1.0029|0.8097|1.1811|1.3074|1.6161|2.0061|2.6284|3.052|3.1098|3.438|3.1828|2.5039|3.2019|2.3484|2.7116|2.8248|2.8836|3.5103|2.9023|3.3345|3.3069|3.6633|4.4553|6.1675|6.7951|5.9517|10.3081|9.3292|9.334|9.7378|7.906|8.7748|7.484|8.1116|9.4965|11.2007|13.5834|12.1388|16.4077|15.0681|13.4932|14.8835|12.1988|15.6731|16.9927|21.0659|19.1537|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|
2025-05-11 06:52:34|usa_0057|USB|total_return_price|0|0.7654|0.8916|0.9632|0.9375|0.9432|0.8131|0.8965|1.1215|1.123|1.6204|1.5638|1.5865|1.8343|2.035|1.6654|1.5213|1.7895|1.7318|2.1014|1.6908|1.7983|1.8507|1.6806|1.6999|1.861|2.0224|2.236|2.0174|1.7753|2.0383|1.4919|1.5718|2.0517|1.9437|2.1917|2.393|2.6909|3.0859|3.0487|3.4956|3.6782|3.5204|3.5334|3.4479|3.611|3.7625|4.0885|3.6274|4.1941|4.3496|5.1241|5.3017|6.3915|6.2388|7.2153|7.3843|7.9244|9.2955|10.5422|12.2501|13.6849|14.3479|11.76|11.7829|11.352|11.3764|10.1461|8.0754|7.492|6.6594|7.9475|10.2675|10.3997|10.3032|10.1175|9.6367|10.4834|10.9406|8.8008|10.1444|9.1672|11.934|11.7861|14.7526|14.0131|14.0777|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|
2025-05-11 06:52:42|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.73|
2025-05-11 06:52:46|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|98.09|
2025-05-11 06:52:52|usa_0060|AXP|total_return_price|0|2.3549|2.7142|2.0998|1.8578|1.8009|1.6372|1.9646|2.1426|2.3561|2.7049|2.3632|3.044|3.9742|3.6391|3.3013|3.3501|4.4287|4.1068|4.3017|2.7613|2.9745|3.3903|3.4832|3.3756|4.0095|4.2867|4.6573|4.5706|3.3748|4.1175|2.8286|2.8426|3.9797|3.1748|3.6613|2.9757|3.3675|3.4711|3.3148|3.7694|4.2142|5.0104|5.6322|4.8922|4.4439|4.7543|5.6646|5.5969|6.6175|6.738|8.5446|8.015|9.6243|8.7432|9.1134|11.2442|11.9159|14.9644|16.4198|18.0086|18.5508|22.9601|15.7376|20.8056|24.0206|27.0394|27.5771|34.1176|30.6167|32.209|37.6042|34.0569|25.6478|24.1534|18.1321|22.3393|25.7037|22.8443|19.6596|22.4088|21.0649|26.5761|28.7204|30.8918|33.2838|33.0554|33.1071|36.3604|33.3077|34.6015|37.3382|38.3065|39.2074|39.797|42.0532|45.6173|42.5118|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|
2025-05-11 06:52:59|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:53:00|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|825.91|
2025-05-11 06:53:06|usa_0063|ABT|total_return_price|0|0.3021|0.3382|0.3399|0.318|0.289|0.3065|0.2925|0.2934|0.3724|0.4031|0.3987|0.4804|0.6124|0.7712|0.606|0.6665|0.8877|0.9262|0.883|0.7284|0.7152|0.6948|0.755|0.763|0.8791|0.9433|1.0491|1.131|1.1048|1.4123|1.3451|1.5629|1.6845|1.8345|1.9283|2.4884|2.2206|2.187|2.098|2.2806|1.9536|1.9714|2.1342|2.3396|2.127|2.3506|2.5757|2.7121|3.0075|3.445|3.666|3.6177|3.5774|3.8638|4.4255|4.605|5.1395|6.1366|5.9602|6.1629|7.1348|7.806|8.3525|9.4884|9.1235|8.7539|7.2681|7.2427|7.138|8.9769|9.7625|10.0197|9.8477|10.1065|11.0106|11.9339|11.3459|8.1917|8.9127|8.9286|8.4955|10.0069|9.8409|10.9042|9.7244|9.7669|10.283|11.4681|11.5887|12.3243|10.7807|10.1573|11.0856|11.5446|13.0275|13.2355|15.3411|14.8922|15.0971|16.0012|15.888|15.4665|17.0263|16.0108|14.5187|14.5827|15.6111|17.3145|17.1429|15.4816|17.6127|16.4229|17.1288|18.7278|18.5349|20.7578|23.0196|24.6318|26.6077|25.794|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|
2025-05-11 06:53:14|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03|58.3|
2025-05-11 06:53:20|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|109.99|
2025-05-11 06:53:25|usa_0067|COST|total_return_price|2|2.5722|2.6675|2.4865|2.0863|2.3817|3.2391|3.0676|4.3442|4.5347|4.3442|4.8777|5.6398|8.1929|5.5636|5.4874|6.7449|6.5925|7.6213|4.1155|6.0971|5.5255|5.6207|5.9828|5.6398|7.0148|7.0148|7.3695|6.0296|6.0493|5.2414|6.0296|6.5222|8.7488|10.0099|8.7882|8.5123|5.3202|4.8473|6.1478|5.2808|4.6109|5.9901|6.4064|6.6995|4.4384|5.255|5.1506|4.5644|4.7315|5.6527|5.6946|5.7783|6.6995|6.6576|7.7882|8.5837|11.3054|12.08|14.8436|16.3719|19.3867|15.7648|21.0197|26.9027|24.2857|25.0394|30.713|33.2463|21.3965|23.0714|21.8571|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1008.09|
2025-05-11 06:53:32|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|
2025-05-11 06:53:34|usa_0070|CL|total_return_price|0|0.5725|0.5852|0.5947|0.5441|0.5725|0.582|0.5978|0.6295|0.6295|0.6738|0.6769|0.8288|0.9529|1.0969|0.9535|1.0736|1.2272|1.2533|1.3759|1.0649|1.1735|1.2086|1.2508|1.3237|1.3591|1.4766|1.7351|1.8419|1.7387|2.014|1.7634|2.201|2.2938|2.2213|2.6245|2.9931|3.041|3.2045|3.5818|3.4914|4.1641|3.688|3.3547|4.0011|3.7348|3.3933|3.7959|4.1759|4.3793|4.8814|4.4788|4.7543|5.3053|5.8089|5.9891|6.3926|6.9376|9.1163|9.7916|10.3656|12.2651|12.498|9.7568|13.2706|13.1925|14.1993|13.1981|18.8026|16.3496|17.4127|13.7649|18.8849|16.2112|17.357|17.1959|17.1007|16.9769|14.9165|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9624|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|
2025-05-11 06:53:42|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|
2025-05-11 06:53:46|usa_0072|TXN|total_return_price|0|1.7714|1.2846|1.2238|1.4951|1.489|1.3888|1.3412|1.2886|1.1995|1.0315|0.9869|1.1433|1.2826|1.2995|1.2055|1.3031|2.0519|2.0257|2.4934|1.8657|1.5658|1.639|1.4009|1.3945|1.3542|1.3428|1.3274|1.2432|1.2623|1.3863|0.9905|1.3445|1.4173|1.1883|1.0158|1.1133|1.1875|1.2852|1.5935|1.7196|2.155|2.592|2.8072|2.3681|2.8879|2.9818|2.56|2.8288|3.3527|5.0833|6.0658|3.9319|3.8841|3.8206|4.2497|4.9277|5.8005|6.5249|10.5019|7.0081|8.4292|9.0941|8.2384|13.3819|15.5365|22.7155|25.7857|30.3872|50.207|43.1198|29.6326|29.7647|19.4741|19.813|15.7219|17.6348|20.8625|14.9479|9.3245|9.4889|10.3625|11.154|14.4656|18.6538|18.5652|15.3767|13.5451|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|
2025-05-11 06:53:53|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|10.03|
2025-05-11 06:54:02|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|
2025-05-11 06:54:10|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|307.9|
2025-05-11 06:54:16|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|
2025-05-11 06:54:22|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57|
2025-05-11 06:54:29|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|34.36|
2025-05-11 06:54:32|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|46.68|
2025-05-11 06:54:35|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|
2025-05-11 06:54:40|usa_0083|MS|total_return_price|0.65271105010295||||||||||||0.9205|0.9674|0.8536|1.0196|0.9522|0.9572|1.0147|0.7457|0.8791|0.9836|1.1635|1.2116|1.3948|1.3348|1.6786|1.5742|1.5007|1.5731|1.5535|1.2864|2.2621|2.2599|2.5993|3.1187|3.2354|2.8768|3.2857|3.0176|4.1738|4.2146|4.0655|4.5024|3.599|4.1505|4.4435|4.2938|4.5669|4.7489|5.6821|5.6202|6.5239|6.2103|5.8229|6.7739|8.0906|8.8733|12.2612|11.4911|17.1643|18.632|20.6191|15.4744|23.8759|23.7569|21.6776|26.5784|40.0875|37.229|44.3883|39.1707|26.1813|30.901|29.5679|24.3235|28.632|23.9577|20.394|19.8247|19.6604|23.0922|24.6243|28.6278|30.0523|27.0968|26.1652|27.2646|30.7321|28.4155|28.8229|29.7443|34.5314|35.525|36.9283|42.6274|44.1037|47.8871|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|
2025-05-11 06:54:47|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.4829|8.6977|8.0937|6.3107|8.1251|10.1473|10.5411|9.6351|10.8721|10.9035|10.6619|11.5076|13.6506|15.4626|15.9458|15.3418|16.4894|15.523|15.7936|16.8204|17.5452|12.776|15.343|16.4105|19.4045|18.7348|20.8404|22.465|22.9063|21.124|26.1722|27.0321|25.0784|28.7437|27.15|25.964|21.9176|19.6426|19.4849|17.2002|11.6401|10.942|13.3424|17.7802|18.3908|19.3685|20.1872|23.9037|25.5607|31.5971|38.2054|35.6134|31.8708|26.3104|26.3887|25.6609|28.7178|25.6195|29.3677|31.5842|31.5866|34.8668|37.1848|35.1295|36.8029|43.6299|41.8348|50.3673|54.0959|57.2015|55.696|64.4188|62.7378|59.4223|59.2705|66.1244|51.094|42.2905|49.7561|48.5369|47.2183|52.5771|47.4428|45.7914|45.4063|52.7124|53.6032|48.5805|54.8074|61.5661|60.3832|65.4639|65.5037|69.4205|78.8532|93.6051|110.1209|121.9294|121.0478|138.699|147.299|156.3915|144.3777|162.1898|171.1388|175.886|198.4193|192.9665|202.5797|218.3876|228.0198|256.3764|266.9312|282.5434|248.5576|292.8907|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|446.71|
2025-05-11 06:54:57|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|121.97|
2025-05-11 06:55:05|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|
2025-05-11 06:55:13|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438|96.7|
2025-05-11 06:55:20|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6096|2.0321|1.8854|1.92|2.1674|1.7251|1.6386|1.4693|1.9542|1.5995|1.7482|2.1026|2.7468|2.4305|3.3272|3.3842|4.4079|3.2473|3.5645|3.8408|3.4071|3.14|4.1309|3.6532|3.6586|4.0427|4.4485|4.7066|4.2042|4.2725|3.515|3.0755|3.7814|3.6057|3.8989|3.4558|2.9912|2.9541|2.852|3.4801|3.6575|3.027|3.6584|5.799|6.7369|9.4851|7.1563|6.1761|5.0321|6.8108|7.0715|6.9285|6.2829|6.9826|6.9268|7.3336|7.3256|8.1127|8.0723|10.5049|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|
2025-05-11 06:55:25|usa_0091|DHR|total_return_price|0|0.0533|0.0765|0.0789|0.0835|0.1183|0.1229|0.1183|0.1298|0.1414|0.1484|0.1577|0.1461|0.1948|0.2296|0.1971|0.2296|0.4336|0.4382|0.5889|0.3153|0.4313|0.6817|0.5936|0.524|0.6028|0.6307|0.6121|0.5657|0.5565|0.7373|0.575|0.5936|0.7234|0.7976|0.7466|0.7512|0.8718|0.844|0.8161|0.9645|1.0404|1.2047|1.2855|1.4223|1.3867|1.5611|1.6655|1.9583|2.1479|2.2906|2.4619|2.389|2.7862|3.278|3.1208|3.5199|3.1451|3.8421|4.3881|4.779|5.6379|5.5603|4.5493|8.2398|7.9304|8.8253|8.0031|7.3326|7.7544|7.5108|7.5725|10.4122|8.3127|8.536|7.196|9.2033|10.8422|10.1339|8.6889|10.0471|10.0618|10.4178|11.3128|14.0587|14.3129|15.9082|15.7354|17.6232|16.4021|16.08|16.5471|17.1558|19.5546|19.8009|21.1494|22.3196|22.0237|23.2861|25.5235|27.0894|23.4874|23.8931|21.4647|17.5233|16.797|19.1411|20.8847|23.3476|24.829|23.0846|25.2733|29.3744|32.3387|33.0364|26.1693|29.3745|34.9932|32.5678|34.5111|35.0048|38.9423|39.6865|43.4843|48.4509|47.1645|49.6033|47.9629|54.1976|53.8113|54.3761|54.2657|59.2768|60.6928|64.7781|66.4563|66.1083|72.7731|71.9373|73.2576|79.4039|83.914|84.7297|93.4537|88.8494|113.9184|123.4919|124.9631|132.9596|120.093|153.6105|187.2417|193.3414|196.1119|234.0281|265.6994|287.3533|256.4436|221.8942|226.3089|232.8092|221.3455|211.0456|218.1684|229.9957|248.5389|248.9353|277.2725|229.2004|205|
2025-05-11 06:55:34|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.6851|48.5999|58.9162|83.2161|25.0514|32.9826|38.1857|36.7562|41.3549|41.8613|38.9044|38.7002|45.6431|52.2755|63.3024|83.2651|88.5254|47.1705|66.5696|74.8439|64.5766|53.9543|26.3619|23.7938|18.5103|17.3301|17.3454|25.3746|29.8544|22.2926|30.9893|31.5966|31.3208|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.3131|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|672.99|
2025-05-11 06:55:40|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|217.83|
2025-05-11 06:55:47|usa_0094|CAT|total_return_price|0|0.7394|0.8196|0.7567|0.8196|0.889|0.6505|0.6071|0.5377|0.5573|0.5746|0.6136|0.7285|0.9185|0.8727|0.668|0.7124|0.8618|0.9607|1.3254|1.1235|1.1374|1.243|1.0611|1.1817|1.0705|1.0981|1.1666|1.1183|1.1935|1.0379|0.8429|0.9519|0.9825|1.0264|0.9393|0.9359|1.0743|1.162|1.1333|1.1726|1.2998|1.654|1.752|1.9811|2.5098|2.2395|2.4377|2.4963|2.5355|2.9615|2.6467|2.7716|3.2499|3.2717|3.6848|3.7185|4.0069|5.4251|5.4861|4.9809|5.7093|5.5313|4.7161|4.9301|4.9874|6.5782|6.0755|5.2801|4.4807|3.9115|3.9726|5.696|5.4249|6.2051|5.6278|6.6631|7.3548|6.4132|4.9566|6.2005|6.773|7.7654|9.7202|11.8337|11.3712|11.5289|11.7979|14.4464|13.6667|14.3791|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|
2025-05-11 06:55:54|usa_0095|PNC|total_return_price|0|2.1506|2.491|2.7154|2.6535|2.3441|2.3208|2.6535|2.8624|3.0403|3.7597|3.2801|4.3735|5.541|5.667|5.6304|5.3277|5.9551|6.3721|6.1106|4.9898|5.2598|6.0697|5.9816|5.5635|5.805|6.2314|6.8818|6.1096|5.8946|4.5261|3.4311|3.4152|5.3332|5.8162|6.661|7.8058|8.3117|9.1439|8.6568|9.8529|11.6563|11.5385|10.9304|10.4172|9.6681|10.6052|9.6085|7.9533|9.3243|10.2298|10.9659|12.842|12.3943|12.1328|13.7698|15.6947|16.8494|17.6951|20.9293|24.6534|26.0905|23.5769|19.8479|24.1098|24.9461|26.0602|23.9972|20.4387|20.926|21.9792|30.7482|34.8278|32.518|31.8068|27.8911|27.6236|30.4663|26.1125|21.2695|21.4024|21.8801|25.4801|25.0792|29.1414|29.7843|28.789|29.6223|31.7456|28.7073|30.6692|32.971|35.4543|38.8983|40.8865|42.5399|43.8225|42.9116|43.0512|41.3224|40.1895|40.5561|35.6733|47.2023|31.2604|18.958|25.1991|31.6362|34.4461|39.0238|36.9898|34.0398|39.8921|41.4506|39.4472|32.0835|38.6595|43.4782|41.461|43.0967|40.072|46.0013|50.7743|50.7463|54.679|61.6628|63.4864|61.3493|65.7799|67.6058|69.7337|65.3776|70.2552|62.7086|60.7244|67.6687|88.3893|91.2818|95.2405|103.401|111.3294|117.2711|105.2739|106.8572|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|
2025-05-11 06:56:02|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|
2025-05-11 06:56:07|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139|128.68|
2025-05-11 06:56:13|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|946.48|
2025-05-11 06:56:17|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|
2025-05-11 06:56:25|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|179.3|
2025-05-11 06:56:30|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.89|
2025-05-11 06:56:37|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:56:38|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|125.49|
2025-05-11 06:56:41|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:56:43|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|
2025-05-11 06:56:51|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7|
2025-05-11 06:56:55|usa_0109|GD|total_return_price|0|1.0244|1.279|1.2701|1.3767|1.0807|1.2435|1.4211|1.6462|1.729|1.7616|1.6491|1.6284|2.0242|1.8291|1.7147|1.6355|1.7434|1.6274|1.7032|1.2009|1.315|1.3235|1.2696|1.2846|1.3825|1.494|1.4996|1.1648|0.981|0.845|0.6306|0.6838|0.9227|1.1656|1.3013|1.5197|1.8421|2.0647|2.4625|3.016|4.392|4.9315|5.866|5.9106|5.4738|5.294|5.7158|5.7288|6.2398|5.9378|7.4037|8.0351|8.0002|8.5382|9.5481|9.8661|9.4847|10.5865|12.4341|12.3674|12.3544|13.3869|14.536|17.1382|18.7357|20.1571|18.3376|15.5533|14.733|15.5512|18.7868|23.4265|18.915|23.5587|26.8415|24.2817|28.749|32.6465|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|
2025-05-11 06:57:04|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.07|
2025-05-11 06:57:13|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:57:15|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|142.22|
2025-05-11 06:57:22|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|
2025-05-11 06:57:27|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|109.64|
2025-05-11 06:57:34|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|91.95|
2025-05-11 06:57:42|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|67.69|72.21|
2025-05-11 06:57:50|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.37|
2025-05-11 06:57:57|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|76.5|
2025-05-11 06:58:02|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.23|
2025-05-11 06:58:10|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|383.28|
2025-05-11 09:28:22|usa_0000|AAPL|total_return_price|0|0.1451|0.1678|0.0794|0.0837|0.085|0.091|0.0863|0.1|0.076|0.0618|0.0541|0.0756|0.097|0.1232|0.115|0.1391|0.2215|0.2786|0.3891|0.2899|0.2766|0.3205|0.3003|0.2802|0.2487|0.2886|0.312|0.2478|0.2838|0.3164|0.2057|0.306|0.4849|0.2967|0.3547|0.4049|0.4192|0.3461|0.3263|0.4329|0.374|0.2874|0.1708|0.2146|0.2448|0.1958|0.2498|0.2901|0.2629|0.3473|0.2794|0.2398|0.1848|0.158|0.1669|0.1571|0.1373|0.1072|0.1632|0.0987|0.2069|0.2158|0.2868|0.308|0.2704|0.3484|0.4547|0.7735|1.0218|0.7815|0.3875|0.2238|0.3321|0.3498|0.2334|0.3295|0.3562|0.2666|0.2182|0.2156|0.2128|0.2868|0.3118|0.3216|0.4069|0.4896|0.5831|0.969|1.254|1.1077|1.6133|2.1634|1.8875|1.7235|2.3166|2.5531|2.796|3.6726|4.6185|5.9609|4.3184|5.0389|3.4204|2.5685|3.1634|4.2862|5.5778|6.3417|7.072|7.5694|8.5391|9.707|10.4878|10.1015|11.4753|12.1879|18.0426|17.5747|20.1618|16.1572|13.5179|12.1893|14.752|17.4609|16.8052|20.4811|22.315|24.554|27.7887|28.1279|24.8479|23.814|24.7917|21.8783|26.0119|26.7861|33.3688|33.5905|36.0873|39.7678|39.5878|43.8453|53.6564|37.6242|45.5013|47.5931|54.0618|71.094|61.7109|88.769|112.9262|129.6091|119.4921|134.2074|138.8639|174.5163|171.8258|134.7377|136.3854|128.4367|163.2536|192.299|169.9643|191.381|170.6741|209.9145|232.4883|250.145|222.13|
2025-05-11 09:28:30|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|118.93|
2025-05-11 09:28:37|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|375.39|
2025-05-11 09:28:42|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|165.84|
2025-05-11 09:28:49|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-11 09:28:56|usa_0005|WFC|total_return_price|0|0.3732|0.4647|0.4783|0.4437|0.4128|0.3312|0.3596|0.304|0.3485|0.3596|0.3189|0.4128|0.4942|0.5106|0.4987|0.5049|0.5552|0.6046|0.6703|0.5384|0.6215|0.7071|0.7614|0.7324|0.8467|0.9801|1.0797|1.0662|0.9452|1.0531|0.7282|1.0301|1.292|1.3911|1.7077|1.8744|1.8817|1.9788|2.046|2.2782|2.6519|2.9299|2.9754|2.6423|2.6069|2.8732|2.7414|2.6111|2.8592|4.0877|4.2377|4.9594|6.0299|5.5512|6.0694|6.3283|6.6985|6.3884|6.555|8.1365|7.9812|8.9298|8.6386|9.7684|8.6229|10.5617|9.84|10.0842|10.2647|9.7681|11.6422|14.1867|12.6613|11.9438|11.465|11.3151|12.9318|13.1786|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9361|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|
2025-05-11 09:29:06|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|200.15|
2025-05-11 09:29:14|usa_0007|JPM|total_return_price|0|2.5255|2.4911|2.1714|2.3094|2.3816|1.8895|2.4013|2.7162|2.9524|3.2476|2.6375|3.6238|4.4206|4.1995|3.6049|3.5612|3.7414|3.6469|3.369|1.9434|1.9972|2.9246|3.1213|3.0869|3.6773|3.7205|4.3171|3.2228|2.5856|2.8899|1.8105|1.2798|2.0981|2.608|3.1256|2.657|4.132|4.7222|4.189|4.9981|5.2672|5.3748|5.9611|5.3656|4.9151|5.2534|4.8358|5.0172|5.3405|6.6844|8.7041|8.4701|10.2514|10.349|11.8339|13.293|14.0503|14.6223|17.8907|16.6885|20.6729|23.2677|13.354|22.1818|25.5527|27.2996|23.9018|24.7723|27.9589|22.2724|22.489|22.2763|22.1738|22.2072|17.1311|18.4136|18.2296|17.5136|9.9124|12.747|12.774|18.6769|18.9473|20.4686|23.596|21.9842|22.7279|22.5057|20.1363|20.7614|20.1382|23.794|25.1761|25.6013|28.8583|29.8946|30.1564|30.4138|28.987|27.8385|27.6326|22.2538|30.6294|20.8393|17.782|22.8602|29.4108|28.0016|30.1075|24.6585|25.6702|28.6478|31.1688|27.8301|20.6007|22.9417|31.9535|24.9928|28.5515|31.2415|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|
2025-05-11 09:29:21|usa_0008|PG|total_return_price|0|1.3867|1.2583|1.2697|1.2982|1.1014|1.1955|1.2754|1.3011|1.2668|1.284|1.2868|1.5921|1.6971|1.8639|1.5901|1.8094|2.1973|2.3588|2.4486|2.0865|1.9191|1.9271|2.0082|2.2029|2.3639|2.7939|3.1151|3.6749|3.5671|4.6166|3.8811|4.6444|4.5928|4.1988|4.635|5.1577|5.6486|5.1097|5.5148|6.0222|5.632|5.9056|5.4281|6.5523|6.1839|6.2054|6.977|7.2961|7.8407|8.5088|9.1689|9.9337|10.1896|10.9479|11.8423|13.1336|14.0603|17.3723|17.0455|19.768|20.9643|22.6956|17.7378|22.9132|24.658|22.5386|23.7599|27.8591|14.3428|14.6666|17.2701|20.3164|16.2946|16.7101|19.1701|20.9543|23.9724|24.1612|24.306|23.477|24.4431|24.5909|25.7265|27.8155|29.3432|30.6721|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|
2025-05-11 09:29:27|usa_0009|PFE|total_return_price|0|0.4046|0.468|0.4246|0.3819|0.3632|0.3498|0.3752|0.4513|0.458|0.5288|0.5061|0.5408|0.6482|0.7765|0.634|0.6716|0.8026|0.804|0.7784|0.5289|0.6317|0.5978|0.6363|0.6852|0.6864|0.6911|0.8348|0.8525|0.7505|0.8022|0.8912|1.0277|1.3711|1.4311|1.6887|2.1894|1.8212|1.9233|1.9793|1.9296|1.6685|1.8074|1.6171|1.8884|1.4898|1.7561|1.9385|2.1812|2.4374|2.6351|3.0699|3.6402|3.904|4.1639|4.637|4.8821|4.9679|7.0825|7.1414|8.8877|11.9114|13.0101|12.7052|15.0715|16.7021|13.2381|13.0368|11.7959|13.3316|17.538|16.4558|16.8823|15.0678|14.7765|14.687|14.7851|14.7936|13.4178|10.8898|11.5185|11.8011|12.9953|11.6166|13.577|13.5332|13.2957|11.9247|10.5455|10.3839|10.9813|10.0174|9.4405|10.1907|9.694|11.8283|10.9035|10.7568|11.0121|10.6551|10.0421|9.3849|7.9653|8.5541|8.369|6.5826|7.3363|8.1803|9.0818|8.6479|7.2707|8.8574|9.1314|10.7092|10.9732|9.5287|11.7869|12.4696|12.7977|13.9619|14.2245|16.5199|16.1745|16.7302|17.9856|19.0266|17.7467|17.8457|18.9712|21.3855|20.791|19.6372|20.3532|18.887|22.6485|21.9778|21.2979|22.6737|22.4903|24.1497|24.7379|24.4765|25.2793|30.9834|30.9382|30.3795|31.2778|26.1984|28.8597|24.3018|24.6027|27.8973|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|
2025-05-11 09:29:34|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|167.29|
2025-05-11 09:29:41|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|
2025-05-11 09:29:48|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|
2025-05-11 09:29:55|usa_0013|T|total_return_price|0||||||0.3118|0.3317|0.3631|0.3837|0.4312|0.4004|0.4389|0.488|0.5886|0.5817|0.628|0.6677|0.6782|0.7808|0.6225|0.6714|0.751|0.7814|0.7976|0.9049|1.0485|1.1891|1.3558|1.2157|1.1778|1.1648|1.2662|1.2905|1.2512|1.3298|1.5641|1.412|1.5234|1.7375|1.9041|2.0369|2.0469|2.3005|2.2459|2.2117|2.4142|2.3874|2.2969|2.4206|2.7813|3.2504|3.4174|3.1707|3.0018|2.9677|3.2362|3.3468|3.9445|3.9544|4.7582|5.6796|5.2767|5.8998|7.1766|6.3524|7.8582|7.0052|6.688|5.8209|6.1245|6.9937|6.7395|6.3418|5.7362|6.8031|5.6976|5.4927|4.5179|3.0113|4.1318|3.0939|4.0215|3.5708|4.2785|4.0898|4.1086|4.4734|4.5111|4.2178|4.3045|4.4228|4.6008|5.1712|5.4219|6.4313|7.1578|8.0055|8.528|8.7955|8.7374|8.1564|7.2735|6.1271|6.3859|5.757|5.7931|6.4431|6.8229|6.4154|6.1355|7.4233|7.7731|8.2554|8.6314|7.981|8.6361|9.0932|10.5785|11.3689|10.3227|11.4277|11.2016|10.8828|11.5159|11.6903|11.9929|12.158|11.7922|11.6786|12.9484|12.0871|13.0092|15.0862|16.9168|16.1356|17.1722|17.0359|15.7154|16.5979|16.7503|15.6295|14.3442|15.3113|13.271|14.9043|16.2654|18.7369|19.7062|14.9608|15.8788|15.3219|15.8351|17.0595|16.5894|15.9489|14.9019|14.7022|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|
2025-05-11 09:30:03|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|
2025-05-11 09:30:11|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|41.73|
2025-05-11 09:30:18|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|
2025-05-11 09:30:25|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:30:26|usa_0018|C|total_return_price|0|||||||||||||||9.0153|8.2715|10.0994|10.5162|12.905|9.0712|10.5022|11.1957|9.5427|8.9059|8.8807|9.1687|11.5172|11.7923|11.3956|14.1605|8.5333|9.573|12.8177|11.7015|15.0312|16.7308|17.1541|16.4406|18.8343|20.9234|30.0576|34.4158|41.7658|34.1007|31.0134|28.4779|29.1583|28.8322|34.5855|46.8657|57.4965|54.8338|65.4514|67.9166|74.6078|113.3501|119.3957|133.2719|148.3313|140.2965|157.9632|166.3774|103.7994|138.7769|179.676|200.9867|186.7269|236.4411|253.1088|257.7675|309.2857|292.9164|258.6716|304.7161|234.2944|293.0593|288.4577|226.6497|174.3593|207.9472|204.7261|255.6503|273.9575|294.3621|316.0937|287.3325|274.4882|302.5002|284.679|295.6152|293.9892|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|
2025-05-11 09:30:34|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382|360.49|
2025-05-11 09:30:42|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|
2025-05-11 09:30:48|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|
2025-05-11 09:30:54|usa_0022|CMCSA|total_return_price|0|0.1915|0.2405|0.2099|0.2283|0.1792|0.2206|0.259|0.2928|0.3694|0.4478|0.4095|0.4892|0.5635|0.6102|0.5571|0.5637|0.7195|0.7738|0.811|0.8114|0.825|0.8231|0.7867|0.8309|1.0486|1.1796|1.3543|1.25|0.9996|1.0103|0.7029|0.986|1.1942|1.083|1.2075|1.266|1.0881|1.3264|1.2145|1.4726|1.7785|1.6757|2.3725|2.7744|2.0762|2.0646|1.7516|1.7682|1.7925|2.098|2.2953|2.0381|2.0112|2.1298|1.7873|2.0488|1.906|2.4402|2.9865|3.718|4.0486|4.6395|5.442|6.704|7.1806|8.3628|8.4358|11.1796|9.6034|9.0779|9.5012|9.6471|9.618|10.0295|8.3015|8.4066|7.8111|5.6511|4.9809|5.504|6.6762|7.0475|7.197|7.657|6.7159|6.5618|6.5945|7.7714|7.8882|7.1619|6.8607|6.0527|6.1088|7.6453|8.6168|9.8847|9.0896|9.8497|8.4696|6.396|6.7967|6.6667|6.9222|5.9727|4.8431|5.1583|6.051|6.0707|6.8182|6.3213|6.6149|8.081|9.1318|9.4027|7.7973|8.9271|11.2991|12.1663|13.6029|14.3454|16.1194|16.1059|17.5622|20.3052|19.6422|21.159|21.2867|22.9609|22.5402|24.1034|22.7968|22.7132|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|
2025-05-11 09:31:02|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|
2025-05-11 09:31:07|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|
2025-05-11 09:31:10|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|
2025-05-11 09:31:18|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|149.94|
2025-05-11 09:31:26|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-11 09:31:31|usa_0028|ORCL|total_return_price|2||||||||||||0.0513|0.0581|0.0408|0.0531|0.0951|0.1347|0.1322|0.1075|0.1494|0.1655|0.1828|0.1704|0.2223|0.3013|0.3705|0.4742|0.4421|0.3903|0.2297|0.1557|0.1779|0.1482|0.2223|0.2667|0.3953|0.294|0.3458|0.4397|0.6471|0.825|1.0176|1.2498|1.3041|1.3535|1.687|1.6301|1.8606|2.0599|2.3785|2.6897|3.0824|2.9454|3.1343|4.3569|3.49|4.1791|5.0849|4.443|3.2843|3.151|2.6592|4.5681|7.4523|4.964|7.3272|13.5792|29.7091|28.7838|36.3862|21.2065|15.2047|12.2438|9.771|11.2274|13.3001|6.3379|7.6744|9.723|9.5709|10.4112|10.2672|9.619|10.2992|9.1228|7.9784|10.1951|10.3632|10.2431|10.3952|10.0831|9.939|11.3795|12.5318|15.2447|13.148|15.5088|16.229|16.149|15.0446|18.2776|17.5494|12.876|12.4358|15.7175|17.5978|17.8015|19.9136|18.2682|17.7193|21.9776|26.7785|27.9028|22.9287|25.6591|23.9979|21.7575|26.0691|26.5535|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|150.34|
2025-05-11 09:31:38|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0531|0.0543|0.0583|0.0675|0.1338|0.136|0.1795|0.2229|0.3435|0.3338|0.4881|0.5487|0.8093|0.7544|0.9488|0.9373|1.3259|1.1088|0.7681|1.1021|1.2213|1.4585|2.0391|2.8347|3.045|3.7948|3.7856|4.5263|5.1024|3.7856|5.8202|6.0008|6.9198|8.0376|10.5065|10.3796|18.3624|18.7739|20.4507|24.3597|36.2104|45.2219|43.0822|35.4698|24.6478|11.1791|12.6539|11.1331|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73|
2025-05-11 09:31:45|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5351|18.2058|14.2396|11.7741|12.4016|14.0011|15.5664|19.3396|20.4235|17.7028|16.4962|15.3516|16.3207|16.983|20.3|23.0459|27.2956|27.6987|30.7661|34.5409|38.7338|42.019|44.1549|49.7389|49.9257|48.7566|48.9401|61.4728|61.1182|64.1678|62.8788|72.3374|70.7989|72.759|77.4377|74.0115|84.3346|89.4707|98.6446|106.6477|111.4737|129.3184|143.3912|118.9827|149.8177|166.6198|167.3989|181.1708|155.9167|191.3748|193.0873|199.5837|205.7785|229.4471|219.6611|210.1166|222.9073|190.3108|174.4459|201.8569|216.9957|223.4776|226.8934|254.731|276.9538|275.2786|274.1865|317.1763|342.85|
2025-05-11 09:31:49|usa_0031|WMT|total_return_price|1|0.1905|0.2519|0.2411|0.2181|0.2181|0.2504|0.2596|0.2799|0.2888|0.3054|0.3259|0.3974|0.5016|0.5764|0.5568|0.6023|0.7039|0.927|0.688|0.6827|0.693|0.8221|0.7856|0.8463|0.9041|1.0877|1.0451|1.0747|1.2531|1.5864|1.3543|1.6726|2.0552|2.4192|2.3514|2.7414|2.6613|2.8487|3.1065|3.3262|2.7351|2.5977|2.7035|2.7193|2.595|2.5739|2.4237|2.3636|2.4588|2.7619|2.2478|2.1222|2.4924|2.5105|2.7775|2.4947|2.9743|3.9628|3.7122|4.2212|5.3607|6.7017|7.3345|9.1509|9.7996|9.0113|12.1035|11.6985|11.847|11.7662|9.7289|12.1938|11.1238|12.0354|11.0837|12.8731|12.0748|10.6445|11.6064|10.3754|12.2459|12.1766|12.859|11.7671|12.4982|11.6227|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|
2025-05-11 09:31:57|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|
2025-05-11 09:32:02|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|311.55|
2025-05-11 09:32:09|usa_0034|CVS|total_return_price|0|2.2885|2.5833|2.1691|1.9585|1.9796|2.0147|2.1551|2.0919|2.492|2.6956|2.3797|2.836|3.5513|4.0433|3.3236|3.1148|4.228|4.2916|4.3815|3.143|3.8824|4.1397|4.1418|4.5544|5.0948|5.5246|6.2532|5.6314|6.0273|6.7135|4.9334|5.4732|6.9518|6.4204|6.2849|5.9819|6.6747|6.2129|6.951|7.3668|6.7209|6.5668|6.2497|5.8198|5.5137|5.658|5.2532|4.5991|5.615|5.2182|5.3142|4.7887|5.7016|6.4098|7.0031|6.5916|7.3677|8.2047|9.1244|10.2976|12.1557|12.557|14.1473|17.7824|15.3559|16.5728|13.2451|12.9788|12.2267|13.0374|15.1154|19.5868|19.1335|12.6397|10.8871|9.7238|11.3009|10.0899|8.3772|8.2686|7.9157|9.3257|10.3549|12.062|11.8097|14.0939|14.1412|15.1511|17.7164|19.6019|19.5845|17.8615|20.223|20.8118|21.8014|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|
2025-05-11 09:32:16|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|
2025-05-11 09:32:22|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4765|0.4428|0.3753|0.3466|0.4668|0.9433|1.1165|1.593|1.0203|0.9644|0.6298|0.9962|0.9447|1.2891|1.3631|1.8059|1.6925|1.6335|2.0913|1.6729|1.5697|2.2192|2.0027|2.5093|1.9878|2.1058|2.2117|1.887|2.0393|4.8958|11.2968|14.8936|55.462|47.0166|18.8935|22.4361|25.881|17.8323|18.4149|14.97|15.9021|11.8525|8.6564|8.6973|11.4589|11.3526|11.3515|13.1846|17.0902|21.0311|23.1883|24.8545|27.0371|23.4052|21.1435|28.7273|27.7104|32.6165|25.8923|23.5639|24.576|27.8261|28.392|27.7552|25.9362|27.1108|29.4355|28.5923|23.9556|26.1361|30.4809|30.4426|31.4274|28.6324|22.5294|31.1179|34.258|38.0787|39.5911|34.0547|38.4539|48.0106|39.4465|44.4395|44.1793|47.9842|44.0335|48.78|54.0584|57.6829|58.2356|55.2824|55.2783|51.8678|47.1735|40.8109|38.3412|39.5953|41.8749|54|51.8006|45.9818|44.7179|42.4457|52.8606|46.1441|47.2237|61.1635|48.8492|49.5214|66.6583|67.373|78.5319|60.693|82.4635|106.9651|139.0668|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|153.61|
2025-05-11 09:32:28|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.8|
2025-05-11 09:32:35|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-11 09:32:44|usa_0039|MDT|total_return_price|1|0.3762|0.4418|0.4035|0.3718|0.2712|0.2263|0.2373|0.2636|0.2417|0.3281|0.339|0.4098|0.5687|0.6941|0.7758|0.7014|0.7946|0.9008|0.6801|0.8157|0.6875|0.7218|0.7551|0.7443|0.867|1.0171|1.0868|1.1752|1.1808|1.4948|1.5639|1.7219|2.0801|2.3869|2.9565|3.2516|2.4662|2.9702|3.6545|3.4045|2.4779|2.3085|2.8239|3.2067|2.8789|3.4185|4.0167|4.5724|5.736|6.3348|8.9339|8.8483|8.2378|7.3975|10.0144|10.6708|10.8043|13.6311|13.6069|15.99|16.4957|19.4347|20.42|25.0566|22.641|22.7044|21.8439|28.8959|32.8274|32.3075|34.3963|34.2273|28.303|30.5171|25.6389|31.3809|28.5008|25.8038|28.6557|28.7719|30.62|33.0816|29.3177|31.7132|32.7259|31.9832|33.0926|34.0441|34.2359|35.1052|36.9416|36.8791|32.7934|33.1329|32.0006|35.2086|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76|
2025-05-11 09:32:50|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|146.86|
2025-05-11 09:32:58|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:32:59|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.8124|32.1796|34.4|
2025-05-11 09:33:01|usa_0043|BMY|total_return_price|0|1.0127|1.1559|1.17|1.1948|1.3468|1.3291|1.3043|1.4811|1.626|1.7356|1.527|1.8877|2.1714|2.4857|2.0906|2.4288|2.9978|2.967|3.0334|2.5003|2.5229|2.5122|2.7526|2.8678|2.9787|3.102|3.4544|3.7036|3.5217|4.2725|3.8932|4.604|5.3771|5.4293|5.8233|6.2631|5.4613|4.7705|4.6697|4.9352|4.4384|4.3916|4.3433|4.4878|4.0811|4.3104|4.6118|4.7781|5.1907|5.6946|6.1619|7.337|7.38|7.8304|8.4588|9.6926|10.517|14.5324|14.9198|17.2194|18.9823|21.0711|19.1185|24.6285|23.8421|26.1984|25.1899|23.9538|21.645|21.9179|21.5907|28.0727|22.6445|20.0422|22.4826|20.7357|16.5534|10.5843|9.9094|9.8693|9.0081|11.7248|11.1969|12.7449|10.9239|11.1725|10.9222|11.822|12.0147|11.9202|11.4812|11.096|12.028|12.7835|12.4543|13.3041|14.1829|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|
2025-05-11 09:33:08|usa_0044|MO|total_return_price|0|0.0028|0.0026|0.003|0.0032|0.003|0.0031|0.0035|0.0036|0.0042|0.0038|0.0034|0.0042|0.0059|0.0077|0.0071|0.0081|0.0099|0.0109|0.0148|0.0111|0.0122|0.0119|0.0145|0.0161|0.0198|0.0237|0.0292|0.0306|0.0303|0.0367|0.0373|0.0442|0.0598|0.0574|0.0673|0.0774|0.0754|0.0754|0.0899|0.0847|0.0735|0.059|0.0593|0.0757|0.0727|0.0786|0.0991|0.0993|0.1197|0.1434|0.1708|0.1939|0.1965|0.2434|0.2232|0.2931|0.3076|0.3737|0.3644|0.4131|0.3954|0.3911|0.4787|0.5769|0.3982|0.4762|0.4286|0.3162|0.3213|0.4368|0.5246|0.8332|0.942|1.0568|1.0055|1.009|1.2168|1.0666|1.0055|1.1256|0.9011|1.4588|1.513|1.9878|2.0941|2.0518|2.0557|2.8156|3.1657|3.2799|3.9258|4.167|4.1457|4.5156|4.9279|5.775|6.1736|6.7872|6.9787|7.8313|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|
2025-05-11 09:33:16|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-11 09:33:23|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.24|
2025-05-11 09:33:31|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|
2025-05-11 09:33:35|usa_0048|MCD|total_return_price|0|1.2678|1.2079|1.1917|1.3001|1.2655|1.2655|1.3934|1.428|1.6389|1.8948|1.7945|2.2371|2.6658|3.0341|2.3495|2.5258|3.2882|3.2986|3.3608|2.7384|2.7073|2.8707|2.9563|2.9952|3.1974|3.6409|3.7128|4.3159|3.9816|4.4628|3.2787|3.6837|4.4067|4.1801|4.463|4.8587|5.1094|5.9073|5.7123|6.2885|6.8342|6.3633|6.7327|7.4122|7.4091|7.539|6.9018|7.6686|8.9957|10.2966|10.0838|11.9158|12.7566|12.379|12.5657|12.0545|12.5709|12.8926|12.7144|12.7677|16.0688|18.5044|16.0301|20.6536|24.3942|22.1718|23.3415|21.7786|20.1956|17.7968|16.311|18.4897|14.4383|14.7156|14.7591|14.5168|15.2188|15.6027|9.6852|8.9417|8.0408|12.267|13.09|14.0222|16.1343|14.6829|15.8293|18.4412|17.912|15.9621|19.2638|19.794|20.1697|19.7235|22.9638|26.6573|27.0903|30.5239|32.7549|36.3564|34.6534|35.1604|38.8222|39.478|34.9628|37.1381|37.1921|41.042|44.228|44.0314|50.1799|52.0998|52.0674|58.1292|60.9516|70.1579|69.0804|62.8294|65.6271|63.6616|72.5271|72.5894|71.1136|72.3162|73.684|76.3313|72.4582|72.2429|75.7793|74.5787|77.9739|94.2258|100.9989|97.4184|94.1127|100.0735|107.3447|127.6443|131.3526|145.157|132.717|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|312.37|
2025-05-11 09:33:43|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:33:44|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|
2025-05-11 09:33:49|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.22|
2025-05-11 09:33:56|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|546.29|547.55|
2025-05-11 09:34:02|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|105.02|
2025-05-11 09:34:10|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|211.75|
2025-05-11 09:34:17|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|
2025-05-11 09:34:26|usa_0056|LOW|total_return_price|1|0.4447|0.5177|0.3906|0.3906|0.3647|0.3224|0.433|0.5224|0.4965|0.4824|0.4189|0.5384|0.7316|0.5582|0.52|0.5291|0.5044|0.5258|0.3562|0.3756|0.3924|0.429|0.4711|0.4564|0.509|0.5367|0.607|0.5538|0.704|0.6113|0.3965|0.5281|0.6889|0.7154|0.5429|0.8638|0.801|1.0029|0.8097|1.1811|1.3074|1.6161|2.0061|2.6284|3.052|3.1098|3.438|3.1828|2.5039|3.2019|2.3484|2.7116|2.8248|2.8836|3.5103|2.9023|3.3345|3.3069|3.6633|4.4553|6.1675|6.7951|5.9517|10.3081|9.3292|9.334|9.7378|7.906|8.7748|7.484|8.1116|9.4965|11.2007|13.5834|12.1388|16.4077|15.0681|13.4932|14.8835|12.1988|15.6731|16.9927|21.0659|19.1537|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|
2025-05-11 09:34:33|usa_0057|USB|total_return_price|0|0.7654|0.8916|0.9632|0.9375|0.9432|0.8131|0.8965|1.1215|1.123|1.6204|1.5638|1.5865|1.8343|2.035|1.6654|1.5213|1.7895|1.7318|2.1014|1.6908|1.7983|1.8507|1.6806|1.6999|1.861|2.0224|2.236|2.0174|1.7753|2.0383|1.4919|1.5718|2.0517|1.9437|2.1917|2.393|2.6909|3.0859|3.0487|3.4956|3.6782|3.5204|3.5334|3.4479|3.611|3.7625|4.0885|3.6274|4.1941|4.3496|5.1241|5.3017|6.3915|6.2388|7.2153|7.3843|7.9244|9.2955|10.5422|12.2501|13.6849|14.3479|11.76|11.7829|11.352|11.3764|10.1461|8.0754|7.492|6.6594|7.9475|10.2675|10.3997|10.3032|10.1175|9.6367|10.4834|10.9406|8.8008|10.1444|9.1672|11.934|11.7861|14.7526|14.0131|14.0777|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|
2025-05-11 09:34:40|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.73|
2025-05-11 09:34:45|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|98.09|
2025-05-11 09:34:51|usa_0060|AXP|total_return_price|0|2.3549|2.7142|2.0998|1.8578|1.8009|1.6372|1.9646|2.1426|2.3561|2.7049|2.3632|3.044|3.9742|3.6391|3.3013|3.3501|4.4287|4.1068|4.3017|2.7613|2.9745|3.3903|3.4832|3.3756|4.0095|4.2867|4.6573|4.5706|3.3748|4.1175|2.8286|2.8426|3.9797|3.1748|3.6613|2.9757|3.3675|3.4711|3.3148|3.7694|4.2142|5.0104|5.6322|4.8922|4.4439|4.7543|5.6646|5.5969|6.6175|6.738|8.5446|8.015|9.6243|8.7432|9.1134|11.2442|11.9159|14.9644|16.4198|18.0086|18.5508|22.9601|15.7376|20.8056|24.0206|27.0394|27.5771|34.1176|30.6167|32.209|37.6042|34.0569|25.6478|24.1534|18.1321|22.3393|25.7037|22.8443|19.6596|22.4088|21.0649|26.5761|28.7204|30.8918|33.2838|33.0554|33.1071|36.3604|33.3077|34.6015|37.3382|38.3065|39.2074|39.797|42.0532|45.6173|42.5118|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|
2025-05-11 09:34:59|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:35:01|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|825.91|
2025-05-11 09:35:09|usa_0063|ABT|total_return_price|0|0.3021|0.3382|0.3399|0.318|0.289|0.3065|0.2925|0.2934|0.3724|0.4031|0.3987|0.4804|0.6124|0.7712|0.606|0.6665|0.8877|0.9262|0.883|0.7284|0.7152|0.6948|0.755|0.763|0.8791|0.9433|1.0491|1.131|1.1048|1.4123|1.3451|1.5629|1.6845|1.8345|1.9283|2.4884|2.2206|2.187|2.098|2.2806|1.9536|1.9714|2.1342|2.3396|2.127|2.3506|2.5757|2.7121|3.0075|3.445|3.666|3.6177|3.5774|3.8638|4.4255|4.605|5.1395|6.1366|5.9602|6.1629|7.1348|7.806|8.3525|9.4884|9.1235|8.7539|7.2681|7.2427|7.138|8.9769|9.7625|10.0197|9.8477|10.1065|11.0106|11.9339|11.3459|8.1917|8.9127|8.9286|8.4955|10.0069|9.8409|10.9042|9.7244|9.7669|10.283|11.4681|11.5887|12.3243|10.7807|10.1573|11.0856|11.5446|13.0275|13.2355|15.3411|14.8922|15.0971|16.0012|15.888|15.4665|17.0263|16.0108|14.5187|14.5827|15.6111|17.3145|17.1429|15.4816|17.6127|16.4229|17.1288|18.7278|18.5349|20.7578|23.0196|24.6318|26.6077|25.794|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|
2025-05-11 09:35:16|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03|58.3|
2025-05-11 09:35:23|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|109.99|
2025-05-11 09:35:29|usa_0067|COST|total_return_price|2|2.5722|2.6675|2.4865|2.0863|2.3817|3.2391|3.0676|4.3442|4.5347|4.3442|4.8777|5.6398|8.1929|5.5636|5.4874|6.7449|6.5925|7.6213|4.1155|6.0971|5.5255|5.6207|5.9828|5.6398|7.0148|7.0148|7.3695|6.0296|6.0493|5.2414|6.0296|6.5222|8.7488|10.0099|8.7882|8.5123|5.3202|4.8473|6.1478|5.2808|4.6109|5.9901|6.4064|6.6995|4.4384|5.255|5.1506|4.5644|4.7315|5.6527|5.6946|5.7783|6.6995|6.6576|7.7882|8.5837|11.3054|12.08|14.8436|16.3719|19.3867|15.7648|21.0197|26.9027|24.2857|25.0394|30.713|33.2463|21.3965|23.0714|21.8571|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1008.09|
2025-05-11 09:35:36|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|
2025-05-11 09:35:39|usa_0070|CL|total_return_price|0|0.5725|0.5852|0.5947|0.5441|0.5725|0.582|0.5978|0.6295|0.6295|0.6738|0.6769|0.8288|0.9529|1.0969|0.9535|1.0736|1.2272|1.2533|1.3759|1.0649|1.1735|1.2086|1.2508|1.3237|1.3591|1.4766|1.7351|1.8419|1.7387|2.014|1.7634|2.201|2.2938|2.2213|2.6245|2.9931|3.041|3.2045|3.5818|3.4914|4.1641|3.688|3.3547|4.0011|3.7348|3.3933|3.7959|4.1759|4.3793|4.8814|4.4788|4.7543|5.3053|5.8089|5.9891|6.3926|6.9376|9.1163|9.7916|10.3656|12.2651|12.498|9.7568|13.2706|13.1925|14.1993|13.1981|18.8026|16.3496|17.4127|13.7649|18.8849|16.2112|17.357|17.1959|17.1007|16.9769|14.9165|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9624|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|
2025-05-11 09:35:46|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|
2025-05-11 09:35:51|usa_0072|TXN|total_return_price|0|1.7714|1.2846|1.2238|1.4951|1.489|1.3888|1.3412|1.2886|1.1995|1.0315|0.9869|1.1433|1.2826|1.2995|1.2055|1.3031|2.0519|2.0257|2.4934|1.8657|1.5658|1.639|1.4009|1.3945|1.3542|1.3428|1.3274|1.2432|1.2623|1.3863|0.9905|1.3445|1.4173|1.1883|1.0158|1.1133|1.1875|1.2852|1.5935|1.7196|2.155|2.592|2.8072|2.3681|2.8879|2.9818|2.56|2.8288|3.3527|5.0833|6.0658|3.9319|3.8841|3.8206|4.2497|4.9277|5.8005|6.5249|10.5019|7.0081|8.4292|9.0941|8.2384|13.3819|15.5365|22.7155|25.7857|30.3872|50.207|43.1198|29.6326|29.7647|19.4741|19.813|15.7219|17.6348|20.8625|14.9479|9.3245|9.4889|10.3625|11.154|14.4656|18.6538|18.5652|15.3767|13.5451|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|
2025-05-11 09:35:58|usa_0073|F|total_return_price|0|0.1387|0.1943|0.2121|0.2185|0.189|0.1866|0.2359|0.2468|0.2292|0.2441|0.2394|0.3138|0.4578|0.4757|0.4702|0.5149|0.7915|0.9526|0.9623|0.7714|0.9075|1.1681|1.1588|1.1803|1.1894|1.2326|1.3481|1.2073|1.3721|1.3296|0.987|0.9104|1.1966|1.377|1.1862|1.1581|1.6361|2.007|1.7725|1.9789|2.4564|2.5208|2.7225|3.2385|2.9988|3.0775|2.9528|3.0406|2.9834|3.3691|3.5916|3.4022|4.1371|3.9655|3.9093|4.1235|4.0952|5.0654|6.1242|6.7004|9.0766|12.6113|10.1296|12.7832|12.4553|12.5046|11.2464|12.0629|10.5165|10.3624|10.8203|10.1378|12.2946|10.8436|7.7547|7.0925|7.4911|7.3143|4.5142|4.3358|3.543|5.2285|5.1716|7.7454|6.6105|7.662|6.9339|7.2805|5.6773|5.1861|5.0399|3.9951|4.1676|3.6795|4.3268|4.0166|4.2198|5.0381|4.5407|3.5994|3.0592|2.5725|2.7811|1.2248|1.4066|3.2464|3.8561|5.3483|6.7228|5.3911|6.5463|8.9798|7.9743|7.3753|5.1718|5.7548|6.6982|5.1714|5.346|7.0554|7.2171|8.5527|9.3817|8.6299|8.7949|9.7954|8.4636|8.9489|9.4135|8.837|8.0708|8.4654|8.3845|7.893|7.6621|7.7961|7.6018|7.4064|8.0244|8.4769|7.7052|7.8015|6.6105|5.5653|6.4986|7.6953|6.9933|7.2167|3.8118|4.7982|5.256|6.9369|9.6675|11.7273|11.1748|16.4739|13.4812|8.9323|9.0781|9.5252|10.9702|13.3374|11.0677|11.0321|12.3429|11.7966|10.0887|9.5867|10.03|
2025-05-11 09:36:05|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|
2025-05-11 09:36:11|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|307.9|
2025-05-11 09:36:16|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|
2025-05-11 09:36:20|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57|
2025-05-11 09:36:28|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|34.36|
2025-05-11 09:36:30|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|46.68|
2025-05-11 09:36:34|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|
2025-05-11 09:36:37|usa_0083|MS|total_return_price|0.65271105010295||||||||||||0.9205|0.9674|0.8536|1.0196|0.9522|0.9572|1.0147|0.7457|0.8791|0.9836|1.1635|1.2116|1.3948|1.3348|1.6786|1.5742|1.5007|1.5731|1.5535|1.2864|2.2621|2.2599|2.5993|3.1187|3.2354|2.8768|3.2857|3.0176|4.1738|4.2146|4.0655|4.5024|3.599|4.1505|4.4435|4.2938|4.5669|4.7489|5.6821|5.6202|6.5239|6.2103|5.8229|6.7739|8.0906|8.8733|12.2612|11.4911|17.1643|18.632|20.6191|15.4744|23.8759|23.7569|21.6776|26.5784|40.0875|37.229|44.3883|39.1707|26.1813|30.901|29.5679|24.3235|28.632|23.9577|20.394|19.8247|19.6604|23.0922|24.6243|28.6278|30.0523|27.0968|26.1652|27.2646|30.7321|28.4155|28.8229|29.7443|34.5314|35.525|36.9283|42.6274|44.1037|47.8871|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|
2025-05-11 09:36:46|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.4829|8.6977|8.0937|6.3107|8.1251|10.1473|10.5411|9.6351|10.8721|10.9035|10.6619|11.5076|13.6506|15.4626|15.9458|15.3418|16.4894|15.523|15.7936|16.8204|17.5452|12.776|15.343|16.4105|19.4045|18.7348|20.8404|22.465|22.9063|21.124|26.1722|27.0321|25.0784|28.7437|27.15|25.964|21.9176|19.6426|19.4849|17.2002|11.6401|10.942|13.3424|17.7802|18.3908|19.3685|20.1872|23.9037|25.5607|31.5971|38.2054|35.6134|31.8708|26.3104|26.3887|25.6609|28.7178|25.6195|29.3677|31.5842|31.5866|34.8668|37.1848|35.1295|36.8029|43.6299|41.8348|50.3673|54.0959|57.2015|55.696|64.4188|62.7378|59.4223|59.2705|66.1244|51.094|42.2905|49.7561|48.5369|47.2183|52.5771|47.4428|45.7914|45.4063|52.7124|53.6032|48.5805|54.8074|61.5661|60.3832|65.4639|65.5037|69.4205|78.8532|93.6051|110.1209|121.9294|121.0478|138.699|147.299|156.3915|144.3777|162.1898|171.1388|175.886|198.4193|192.9665|202.5797|218.3876|228.0198|256.3764|266.9312|282.5434|248.5576|292.8907|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|446.71|
2025-05-11 09:36:52|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|121.97|
2025-05-11 09:37:00|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|
2025-05-11 09:37:08|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438|96.7|
2025-05-11 09:37:15|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6096|2.0321|1.8854|1.92|2.1674|1.7251|1.6386|1.4693|1.9542|1.5995|1.7482|2.1026|2.7468|2.4305|3.3272|3.3842|4.4079|3.2473|3.5645|3.8408|3.4071|3.14|4.1309|3.6532|3.6586|4.0427|4.4485|4.7066|4.2042|4.2725|3.515|3.0755|3.7814|3.6057|3.8989|3.4558|2.9912|2.9541|2.852|3.4801|3.6575|3.027|3.6584|5.799|6.7369|9.4851|7.1563|6.1761|5.0321|6.8108|7.0715|6.9285|6.2829|6.9826|6.9268|7.3336|7.3256|8.1127|8.0723|10.5049|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|
2025-05-11 09:37:20|usa_0091|DHR|total_return_price|0|0.0533|0.0765|0.0789|0.0835|0.1183|0.1229|0.1183|0.1298|0.1414|0.1484|0.1577|0.1461|0.1948|0.2296|0.1971|0.2296|0.4336|0.4382|0.5889|0.3153|0.4313|0.6817|0.5936|0.524|0.6028|0.6307|0.6121|0.5657|0.5565|0.7373|0.575|0.5936|0.7234|0.7976|0.7466|0.7512|0.8718|0.844|0.8161|0.9645|1.0404|1.2047|1.2855|1.4223|1.3867|1.5611|1.6655|1.9583|2.1479|2.2906|2.4619|2.389|2.7862|3.278|3.1208|3.5199|3.1451|3.8421|4.3881|4.779|5.6379|5.5603|4.5493|8.2398|7.9304|8.8253|8.0031|7.3326|7.7544|7.5108|7.5725|10.4122|8.3127|8.536|7.196|9.2033|10.8422|10.1339|8.6889|10.0471|10.0618|10.4178|11.3128|14.0587|14.3129|15.9082|15.7354|17.6232|16.4021|16.08|16.5471|17.1558|19.5546|19.8009|21.1494|22.3196|22.0237|23.2861|25.5235|27.0894|23.4874|23.8931|21.4647|17.5233|16.797|19.1411|20.8847|23.3476|24.829|23.0846|25.2733|29.3744|32.3387|33.0364|26.1693|29.3745|34.9932|32.5678|34.5111|35.0048|38.9423|39.6865|43.4843|48.4509|47.1645|49.6033|47.9629|54.1976|53.8113|54.3761|54.2657|59.2768|60.6928|64.7781|66.4563|66.1083|72.7731|71.9373|73.2576|79.4039|83.914|84.7297|93.4537|88.8494|113.9184|123.4919|124.9631|132.9596|120.093|153.6105|187.2417|193.3414|196.1119|234.0281|265.6994|287.3533|256.4436|221.8942|226.3089|232.8092|221.3455|211.0456|218.1684|229.9957|248.5389|248.9353|277.2725|229.2004|205|
2025-05-11 09:37:27|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.6851|48.5999|58.9162|83.2161|25.0514|32.9826|38.1857|36.7562|41.3549|41.8613|38.9044|38.7002|45.6431|52.2755|63.3024|83.2651|88.5254|47.1705|66.5696|74.8439|64.5766|53.9543|26.3619|23.7938|18.5103|17.3301|17.3454|25.3746|29.8544|22.2926|30.9893|31.5966|31.3208|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.3131|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|672.99|
2025-05-11 09:37:32|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|217.83|
2025-05-11 09:37:40|usa_0094|CAT|total_return_price|0|0.7394|0.8196|0.7567|0.8196|0.889|0.6505|0.6071|0.5377|0.5573|0.5746|0.6136|0.7285|0.9185|0.8727|0.668|0.7124|0.8618|0.9607|1.3254|1.1235|1.1374|1.243|1.0611|1.1817|1.0705|1.0981|1.1666|1.1183|1.1935|1.0379|0.8429|0.9519|0.9825|1.0264|0.9393|0.9359|1.0743|1.162|1.1333|1.1726|1.2998|1.654|1.752|1.9811|2.5098|2.2395|2.4377|2.4963|2.5355|2.9615|2.6467|2.7716|3.2499|3.2717|3.6848|3.7185|4.0069|5.4251|5.4861|4.9809|5.7093|5.5313|4.7161|4.9301|4.9874|6.5782|6.0755|5.2801|4.4807|3.9115|3.9726|5.696|5.4249|6.2051|5.6278|6.6631|7.3548|6.4132|4.9566|6.2005|6.773|7.7654|9.7202|11.8337|11.3712|11.5289|11.7979|14.4464|13.6667|14.3791|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|
2025-05-11 09:37:48|usa_0095|PNC|total_return_price|0|2.1506|2.491|2.7154|2.6535|2.3441|2.3208|2.6535|2.8624|3.0403|3.7597|3.2801|4.3735|5.541|5.667|5.6304|5.3277|5.9551|6.3721|6.1106|4.9898|5.2598|6.0697|5.9816|5.5635|5.805|6.2314|6.8818|6.1096|5.8946|4.5261|3.4311|3.4152|5.3332|5.8162|6.661|7.8058|8.3117|9.1439|8.6568|9.8529|11.6563|11.5385|10.9304|10.4172|9.6681|10.6052|9.6085|7.9533|9.3243|10.2298|10.9659|12.842|12.3943|12.1328|13.7698|15.6947|16.8494|17.6951|20.9293|24.6534|26.0905|23.5769|19.8479|24.1098|24.9461|26.0602|23.9972|20.4387|20.926|21.9792|30.7482|34.8278|32.518|31.8068|27.8911|27.6236|30.4663|26.1125|21.2695|21.4024|21.8801|25.4801|25.0792|29.1414|29.7843|28.789|29.6223|31.7456|28.7073|30.6692|32.971|35.4543|38.8983|40.8865|42.5399|43.8225|42.9116|43.0512|41.3224|40.1895|40.5561|35.6733|47.2023|31.2604|18.958|25.1991|31.6362|34.4461|39.0238|36.9898|34.0398|39.8921|41.4506|39.4472|32.0835|38.6595|43.4782|41.461|43.0967|40.072|46.0013|50.7743|50.7463|54.679|61.6628|63.4864|61.3493|65.7799|67.6058|69.7337|65.3776|70.2552|62.7086|60.7244|67.6687|88.3893|91.2818|95.2405|103.401|111.3294|117.2711|105.2739|106.8572|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|
2025-05-11 09:37:56|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|
2025-05-11 09:38:03|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139|128.68|
2025-05-11 09:38:10|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|946.48|
2025-05-11 09:38:16|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|
2025-05-11 09:38:24|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|179.3|
2025-05-11 09:38:30|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.89|
2025-05-11 09:38:40|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:38:41|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|125.49|
2025-05-11 09:38:45|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:38:46|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|
2025-05-11 09:38:54|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7|
2025-05-11 09:38:58|usa_0109|GD|total_return_price|0|1.0244|1.279|1.2701|1.3767|1.0807|1.2435|1.4211|1.6462|1.729|1.7616|1.6491|1.6284|2.0242|1.8291|1.7147|1.6355|1.7434|1.6274|1.7032|1.2009|1.315|1.3235|1.2696|1.2846|1.3825|1.494|1.4996|1.1648|0.981|0.845|0.6306|0.6838|0.9227|1.1656|1.3013|1.5197|1.8421|2.0647|2.4625|3.016|4.392|4.9315|5.866|5.9106|5.4738|5.294|5.7158|5.7288|6.2398|5.9378|7.4037|8.0351|8.0002|8.5382|9.5481|9.8661|9.4847|10.5865|12.4341|12.3674|12.3544|13.3869|14.536|17.1382|18.7357|20.1571|18.3376|15.5533|14.733|15.5512|18.7868|23.4265|18.915|23.5587|26.8415|24.2817|28.749|32.6465|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|
2025-05-11 09:39:07|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.07|
2025-05-11 09:39:15|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:39:16|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|142.22|
2025-05-11 09:39:23|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|
2025-05-11 09:39:28|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|109.64|
2025-05-11 09:39:37|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|91.95|
2025-05-11 09:39:45|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|67.69|72.21|
2025-05-11 09:39:56|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.37|
2025-05-11 09:40:07|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|76.5|
2025-05-11 09:40:15|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.23|
2025-05-11 09:40:22|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|383.28|
2025-05-14 14:18:13|usa_0000|AAPL|total_return_price|0|0.1449|0.1676|0.0793|0.0836|0.0849|0.0909|0.0862|0.0999|0.0759|0.0617|0.054|0.0755|0.0969|0.123|0.1149|0.1389|0.2212|0.2782|0.3886|0.2895|0.2763|0.3201|0.2999|0.2798|0.2483|0.2882|0.3116|0.2475|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4044|0.4186|0.3457|0.3258|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.2495|0.2897|0.2626|0.3469|0.279|0.2395|0.1846|0.1578|0.1667|0.1568|0.1371|0.1071|0.163|0.0986|0.2066|0.2155|0.2865|0.3076|0.27|0.348|0.4541|0.7725|1.0204|0.7805|0.3869|0.2235|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3334|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|
2025-05-14 14:18:19|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|118.93|
2025-05-14 14:18:24|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|375.39|
2025-05-14 14:18:29|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|165.84|
2025-05-14 14:18:35|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-14 14:18:39|usa_0005|WFC|total_return_price|0|0.3732|0.4647|0.4783|0.4437|0.4128|0.3312|0.3596|0.304|0.3485|0.3596|0.3189|0.4128|0.4942|0.5106|0.4987|0.5049|0.5552|0.6046|0.6703|0.5384|0.6215|0.7071|0.7614|0.7324|0.8467|0.9801|1.0797|1.0662|0.9452|1.0531|0.7282|1.0301|1.292|1.3911|1.7077|1.8744|1.8817|1.9788|2.046|2.2782|2.6519|2.9299|2.9754|2.6423|2.6069|2.8732|2.7414|2.6111|2.8592|4.0877|4.2377|4.9594|6.0299|5.5512|6.0694|6.3283|6.6985|6.3884|6.555|8.1365|7.9812|8.9298|8.6386|9.7684|8.6229|10.5617|9.84|10.0842|10.2647|9.7681|11.6422|14.1867|12.6613|11.9438|11.465|11.3151|12.9318|13.1786|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9361|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|
2025-05-14 14:18:45|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|200.15|
2025-05-14 14:18:51|usa_0007|JPM|total_return_price|0|2.5255|2.4911|2.1714|2.3094|2.3816|1.8895|2.4013|2.7162|2.9524|3.2476|2.6375|3.6238|4.4206|4.1995|3.6049|3.5612|3.7414|3.6469|3.369|1.9434|1.9972|2.9246|3.1213|3.0869|3.6773|3.7205|4.3171|3.2228|2.5856|2.8899|1.8105|1.2798|2.0981|2.608|3.1256|2.657|4.132|4.7222|4.189|4.9981|5.2672|5.3748|5.9611|5.3656|4.9151|5.2534|4.8358|5.0172|5.3405|6.6844|8.7041|8.4701|10.2514|10.349|11.8339|13.293|14.0503|14.6223|17.8907|16.6885|20.6729|23.2677|13.354|22.1818|25.5527|27.2996|23.9018|24.7723|27.9589|22.2724|22.489|22.2763|22.1738|22.2072|17.1311|18.4136|18.2296|17.5136|9.9124|12.747|12.774|18.6769|18.9473|20.4686|23.596|21.9842|22.7279|22.5057|20.1363|20.7614|20.1382|23.794|25.1761|25.6013|28.8583|29.8946|30.1564|30.4138|28.987|27.8385|27.6326|22.2538|30.6294|20.8393|17.782|22.8602|29.4108|28.0016|30.1075|24.6585|25.6702|28.6478|31.1688|27.8301|20.6007|22.9417|31.9535|24.9928|28.5515|31.2415|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|
2025-05-14 14:18:57|usa_0008|PG|total_return_price|0|1.3867|1.2583|1.2697|1.2982|1.1014|1.1955|1.2754|1.3011|1.2668|1.284|1.2868|1.5921|1.6971|1.8639|1.5901|1.8094|2.1973|2.3588|2.4486|2.0865|1.9191|1.9271|2.0082|2.2029|2.3639|2.7939|3.1151|3.6749|3.5671|4.6166|3.8811|4.6444|4.5928|4.1988|4.635|5.1577|5.6486|5.1097|5.5148|6.0222|5.632|5.9056|5.4281|6.5523|6.1839|6.2054|6.977|7.2961|7.8407|8.5088|9.1689|9.9337|10.1896|10.9479|11.8423|13.1336|14.0603|17.3723|17.0455|19.768|20.9643|22.6956|17.7378|22.9132|24.658|22.5386|23.7599|27.8591|14.3428|14.6666|17.2701|20.3164|16.2946|16.7101|19.1701|20.9543|23.9724|24.1612|24.306|23.477|24.4431|24.5909|25.7265|27.8155|29.3432|30.6721|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|
2025-05-14 14:19:03|usa_0000|AAPL|total_return_price|0|0.1449|0.1676|0.0793|0.0836|0.0849|0.0909|0.0862|0.0999|0.0759|0.0617|0.054|0.0755|0.0969|0.123|0.1149|0.1389|0.2212|0.2782|0.3886|0.2895|0.2763|0.3201|0.2999|0.2798|0.2483|0.2882|0.3116|0.2475|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4044|0.4186|0.3457|0.3258|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.2495|0.2897|0.2626|0.3469|0.279|0.2395|0.1846|0.1578|0.1667|0.1568|0.1371|0.1071|0.163|0.0986|0.2066|0.2155|0.2865|0.3076|0.27|0.348|0.4541|0.7725|1.0204|0.7805|0.3869|0.2235|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3334|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|
2025-05-14 14:19:05|usa_0009|PFE|total_return_price|0|0.4046|0.468|0.4246|0.3819|0.3632|0.3498|0.3752|0.4513|0.458|0.5288|0.5061|0.5408|0.6482|0.7765|0.634|0.6716|0.8026|0.804|0.7784|0.5289|0.6317|0.5978|0.6363|0.6852|0.6864|0.6911|0.8348|0.8525|0.7505|0.8022|0.8912|1.0277|1.3711|1.4311|1.6887|2.1894|1.8212|1.9233|1.9793|1.9296|1.6685|1.8074|1.6171|1.8884|1.4898|1.7561|1.9385|2.1812|2.4374|2.6351|3.0699|3.6402|3.904|4.1639|4.637|4.8821|4.9679|7.0825|7.1414|8.8877|11.9114|13.0101|12.7052|15.0715|16.7021|13.2381|13.0368|11.7959|13.3316|17.538|16.4558|16.8823|15.0678|14.7765|14.687|14.7851|14.7936|13.4178|10.8898|11.5185|11.8011|12.9953|11.6166|13.577|13.5332|13.2957|11.9247|10.5455|10.3839|10.9813|10.0174|9.4405|10.1907|9.694|11.8283|10.9035|10.7568|11.0121|10.6551|10.0421|9.3849|7.9653|8.5541|8.369|6.5826|7.3363|8.1803|9.0818|8.6479|7.2707|8.8574|9.1314|10.7092|10.9732|9.5287|11.7869|12.4696|12.7977|13.9619|14.2245|16.5199|16.1745|16.7302|17.9856|19.0266|17.7467|17.8457|18.9712|21.3855|20.791|19.6372|20.3532|18.887|22.6485|21.9778|21.2979|22.6737|22.4903|24.1497|24.7379|24.4765|25.2793|30.9834|30.9382|30.3795|31.2778|26.1984|28.8597|24.3018|24.6027|27.8973|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|
2025-05-14 14:19:08|usa_0001|XOM|total_return_price|0|0.9602|1.0496|1.1351|1.1623|1.2012|1.2673|1.3917|1.3995|1.5627|1.6755|1.6133|1.7144|1.7645|1.9561|2.1918|2.3152|2.8619|3.1442|3.3134|2.6287|2.9316|3.2072|3.2006|3.1862|3.2156|3.2671|3.3668|3.8113|3.5605|3.7438|3.8747|4.1481|4.7513|4.7752|4.9436|5.1134|4.6513|5.3211|5.5558|5.3813|5.8893|5.9549|5.9649|5.8134|5.8533|5.3444|5.4809|5.8624|6.5072|6.9711|7.2078|8.1099|8.2869|8.9177|8.6282|10.2483|11.3551|13.0545|13.6887|13.1625|14.6443|15.5298|15.3779|16.1113|15.636|17.1749|16.9963|18.1388|17.6179|17.8842|20.3992|19.9955|18.8258|20.4109|18.5163|18.5775|20.8421|19.5721|15.3559|16.9302|17.05|17.6431|18.106|20.4249|20.8475|22.405|24.5289|26.1567|30.5614|29.6193|32.9081|29.2396|31.8494|32.2673|35.4553|40.6664|40.2107|44.8964|49.7404|50.5434|45.8257|47.9638|42.4815|43.9196|37.655|38.8865|38.3965|38.3836|37.9484|32.5534|35.4979|42.2714|48.8927|47.5628|42.7292|50.1625|51.6093|51.2698|55.149|52.5208|55.0304|55.5587|53.2741|63.0872|61.3241|63.6367|59.8602|59.2666|54.9008|54.1827|48.8723|51.6854|55.9281|63.2463|59.3899|61.9615|56.8128|56.4542|57.884|59.6027|53.7115|60.1607|62.4637|50.6067|60.6308|58.1608|54.2581|54.267|29.9527|35.9614|28.151|34.6163|47.682|54.6587|51.7389|54.5469|74.4398|77.9795|80.2725|102.2258|102.4147|101.0331|111.6723|95.8249|112.4446|112.2657|115.2339|106.6163|118.93|
2025-05-14 14:19:11|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|167.29|
2025-05-14 14:19:14|usa_0002|MSFT|total_return_price|0|||||||||||||0.0587|0.0656|0.0602|0.1029|0.2063|0.2176|0.2826|0.2314|0.241|0.2858|0.2229|0.2271|0.2127|0.2261|0.2922|0.3711|0.4723|0.6483|0.5374|0.6419|0.9052|0.8716|1.1387|1.4234|1.5161|1.3434|1.545|1.6385|1.7753|1.6889|1.5833|1.5474|1.6265|1.9768|2.1543|2.3466|2.7304|3.4689|3.4737|3.3009|3.9583|4.6108|5.0618|6.3428|7.0385|9.7013|10.1571|9.922|13.7411|16.6391|16.8981|21.293|27.5207|27.6934|27.8085|35.8498|32.4529|24.546|18.5198|13.3189|16.7926|22.1212|15.7125|20.343|18.5191|16.7964|13.431|15.8752|14.9159|15.7969|17.1277|16.9574|15.4456|17.6946|17.1814|18.5053|16.7909|17.3111|17.9845|18.3317|19.1394|16.453|19.384|21.2353|19.8888|21.0987|21.1655|25.6613|20.5365|19.9802|19.462|14.2714|13.5783|17.6814|19.2395|22.9009|22.1078|17.4476|18.6689|21.4067|19.589|20.1911|19.4511|20.4401|25.5637|24.4032|23.8984|21.6251|23.3513|28.3981|27.551|31.2049|34.4475|35.2914|39.4803|39.8065|35.0882|38.3523|38.7014|48.8393|48.9683|45.6859|51.7473|56.2032|59.9289|63.0819|68.5334|79.0951|84.7898|92.0057|107.1208|95.5431|111.4156|127.0178|132.264|150.5359|150.9567|195.338|202.3721|214.565|227.9673|262.5396|273.7425|327.162|300.5349|250.9362|228.0384|235.4757|283.7865|335.9414|312.1457|372.502|417.5323|444.3636|428.5811|420.6565|375.39|
2025-05-14 14:19:17|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|
2025-05-14 14:19:19|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|165.84|
2025-05-14 14:19:23|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|
2025-05-14 14:19:25|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-14 14:19:29|usa_0013|T|total_return_price|0||||||0.3118|0.3317|0.3631|0.3837|0.4312|0.4004|0.4389|0.488|0.5886|0.5817|0.628|0.6677|0.6782|0.7808|0.6225|0.6714|0.751|0.7814|0.7976|0.9049|1.0485|1.1891|1.3558|1.2157|1.1778|1.1648|1.2662|1.2905|1.2512|1.3298|1.5641|1.412|1.5234|1.7375|1.9041|2.0369|2.0469|2.3005|2.2459|2.2117|2.4142|2.3874|2.2969|2.4206|2.7813|3.2504|3.4174|3.1707|3.0018|2.9677|3.2362|3.3468|3.9445|3.9544|4.7582|5.6796|5.2767|5.8998|7.1766|6.3524|7.8582|7.0052|6.688|5.8209|6.1245|6.9937|6.7395|6.3418|5.7362|6.8031|5.6976|5.4927|4.5179|3.0113|4.1318|3.0939|4.0215|3.5708|4.2785|4.0898|4.1086|4.4734|4.5111|4.2178|4.3045|4.4228|4.6008|5.1712|5.4219|6.4313|7.1578|8.0055|8.528|8.7955|8.7374|8.1564|7.2735|6.1271|6.3859|5.757|5.7931|6.4431|6.8229|6.4154|6.1355|7.4233|7.7731|8.2554|8.6314|7.981|8.6361|9.0932|10.5785|11.3689|10.3227|11.4277|11.2016|10.8828|11.5159|11.6903|11.9929|12.158|11.7922|11.6786|12.9484|12.0871|13.0092|15.0862|16.9168|16.1356|17.1722|17.0359|15.7154|16.5979|16.7503|15.6295|14.3442|15.3113|13.271|14.9043|16.2654|18.7369|19.7062|14.9608|15.8788|15.3219|15.8351|17.0595|16.5894|15.9489|14.9019|14.7022|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|
2025-05-14 14:19:29|usa_0005|WFC|total_return_price|0|0.3732|0.4647|0.4783|0.4437|0.4128|0.3312|0.3596|0.304|0.3485|0.3596|0.3189|0.4128|0.4942|0.5106|0.4987|0.5049|0.5552|0.6046|0.6703|0.5384|0.6215|0.7071|0.7614|0.7324|0.8467|0.9801|1.0797|1.0662|0.9452|1.0531|0.7282|1.0301|1.292|1.3911|1.7077|1.8744|1.8817|1.9788|2.046|2.2782|2.6519|2.9299|2.9754|2.6423|2.6069|2.8732|2.7414|2.6111|2.8592|4.0877|4.2377|4.9594|6.0299|5.5512|6.0694|6.3283|6.6985|6.3884|6.555|8.1365|7.9812|8.9298|8.6386|9.7684|8.6229|10.5617|9.84|10.0842|10.2647|9.7681|11.6422|14.1867|12.6613|11.9438|11.465|11.3151|12.9318|13.1786|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9361|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|
2025-05-14 14:19:35|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|200.15|
2025-05-14 14:19:34|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|
2025-05-14 14:19:40|usa_0007|JPM|total_return_price|0|2.5255|2.4911|2.1714|2.3094|2.3816|1.8895|2.4013|2.7162|2.9524|3.2476|2.6375|3.6238|4.4206|4.1995|3.6049|3.5612|3.7414|3.6469|3.369|1.9434|1.9972|2.9246|3.1213|3.0869|3.6773|3.7205|4.3171|3.2228|2.5856|2.8899|1.8105|1.2798|2.0981|2.608|3.1256|2.657|4.132|4.7222|4.189|4.9981|5.2672|5.3748|5.9611|5.3656|4.9151|5.2534|4.8358|5.0172|5.3405|6.6844|8.7041|8.4701|10.2514|10.349|11.8339|13.293|14.0503|14.6223|17.8907|16.6885|20.6729|23.2677|13.354|22.1818|25.5527|27.2996|23.9018|24.7723|27.9589|22.2724|22.489|22.2763|22.1738|22.2072|17.1311|18.4136|18.2296|17.5136|9.9124|12.747|12.774|18.6769|18.9473|20.4686|23.596|21.9842|22.7279|22.5057|20.1363|20.7614|20.1382|23.794|25.1761|25.6013|28.8583|29.8946|30.1564|30.4138|28.987|27.8385|27.6326|22.2538|30.6294|20.8393|17.782|22.8602|29.4108|28.0016|30.1075|24.6585|25.6702|28.6478|31.1688|27.8301|20.6007|22.9417|31.9535|24.9928|28.5515|31.2415|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|
2025-05-14 14:19:41|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|41.73|
2025-05-14 14:19:46|usa_0008|PG|total_return_price|0|1.3867|1.2583|1.2697|1.2982|1.1014|1.1955|1.2754|1.3011|1.2668|1.284|1.2868|1.5921|1.6971|1.8639|1.5901|1.8094|2.1973|2.3588|2.4486|2.0865|1.9191|1.9271|2.0082|2.2029|2.3639|2.7939|3.1151|3.6749|3.5671|4.6166|3.8811|4.6444|4.5928|4.1988|4.635|5.1577|5.6486|5.1097|5.5148|6.0222|5.632|5.9056|5.4281|6.5523|6.1839|6.2054|6.977|7.2961|7.8407|8.5088|9.1689|9.9337|10.1896|10.9479|11.8423|13.1336|14.0603|17.3723|17.0455|19.768|20.9643|22.6956|17.7378|22.9132|24.658|22.5386|23.7599|27.8591|14.3428|14.6666|17.2701|20.3164|16.2946|16.7101|19.1701|20.9543|23.9724|24.1612|24.306|23.477|24.4431|24.5909|25.7265|27.8155|29.3432|30.6721|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|
2025-05-14 14:19:47|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|
2025-05-14 14:19:53|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:19:52|usa_0009|PFE|total_return_price|0|0.4046|0.468|0.4246|0.3819|0.3632|0.3498|0.3752|0.4513|0.458|0.5288|0.5061|0.5408|0.6482|0.7765|0.634|0.6716|0.8026|0.804|0.7784|0.5289|0.6317|0.5978|0.6363|0.6852|0.6864|0.6911|0.8348|0.8525|0.7505|0.8022|0.8912|1.0277|1.3711|1.4311|1.6887|2.1894|1.8212|1.9233|1.9793|1.9296|1.6685|1.8074|1.6171|1.8884|1.4898|1.7561|1.9385|2.1812|2.4374|2.6351|3.0699|3.6402|3.904|4.1639|4.637|4.8821|4.9679|7.0825|7.1414|8.8877|11.9114|13.0101|12.7052|15.0715|16.7021|13.2381|13.0368|11.7959|13.3316|17.538|16.4558|16.8823|15.0678|14.7765|14.687|14.7851|14.7936|13.4178|10.8898|11.5185|11.8011|12.9953|11.6166|13.577|13.5332|13.2957|11.9247|10.5455|10.3839|10.9813|10.0174|9.4405|10.1907|9.694|11.8283|10.9035|10.7568|11.0121|10.6551|10.0421|9.3849|7.9653|8.5541|8.369|6.5826|7.3363|8.1803|9.0818|8.6479|7.2707|8.8574|9.1314|10.7092|10.9732|9.5287|11.7869|12.4696|12.7977|13.9619|14.2245|16.5199|16.1745|16.7302|17.9856|19.0266|17.7467|17.8457|18.9712|21.3855|20.791|19.6372|20.3532|18.887|22.6485|21.9778|21.2979|22.6737|22.4903|24.1497|24.7379|24.4765|25.2793|30.9834|30.9382|30.3795|31.2778|26.1984|28.8597|24.3018|24.6027|27.8973|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|
2025-05-14 14:19:55|usa_0018|C|total_return_price|0|||||||||||||||9.0153|8.2715|10.0994|10.5162|12.905|9.0712|10.5022|11.1957|9.5427|8.9059|8.8807|9.1687|11.5172|11.7923|11.3956|14.1605|8.5333|9.573|12.8177|11.7015|15.0312|16.7308|17.1541|16.4406|18.8343|20.9234|30.0576|34.4158|41.7658|34.1007|31.0134|28.4779|29.1583|28.8322|34.5855|46.8657|57.4965|54.8338|65.4514|67.9166|74.6078|113.3501|119.3957|133.2719|148.3313|140.2965|157.9632|166.3774|103.7994|138.7769|179.676|200.9867|186.7269|236.4411|253.1088|257.7675|309.2857|292.9164|258.6716|304.7161|234.2944|293.0593|288.4577|226.6497|174.3593|207.9472|204.7261|255.6503|273.9575|294.3621|316.0937|287.3325|274.4882|302.5002|284.679|295.6152|293.9892|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|
2025-05-14 14:19:58|usa_0010|CVX|total_return_price|0|1.8185|1.8599|1.6882|1.6408|1.8007|1.7129|1.8134|1.5865|1.8021|1.9633|1.9755|2.0677|2.0126|2.1489|2.5049|2.6184|3.2748|3.6561|3.208|2.3918|2.8456|2.8153|2.7439|2.918|3.4124|3.5394|4.0503|4.5458|4.5767|4.8229|5.1216|5.0825|5.4492|5.0345|5.3194|5.0491|4.7351|5.0261|5.6256|5.3367|6.4587|6.8885|7.7492|6.9713|6.7878|6.8402|6.8727|7.4456|8.0886|7.8888|8.3786|9.0956|9.8344|10.4265|11.1705|11.6896|12.621|13.5135|15.3193|14.2789|15.0113|15.6375|15.9459|15.8523|17.0342|18.4518|17.3146|17.0181|18.3136|16.9213|17.142|17.1107|17.9276|18.6056|17.4359|18.6986|18.9977|18.7713|14.8224|14.3808|14.1383|15.9541|15.9457|19.4675|19.9473|21.5551|24.7767|24.4393|27.3267|26.4422|30.8358|27.2602|28.0594|30.2973|31.9125|36.4476|36.9244|42.361|47.3911|47.5823|43.8324|51.2441|42.9596|38.8608|35.6503|35.4652|38.0802|41.9934|41.7565|37.7167|45.469|51.6292|61.2753|59.0778|53.6157|62.0997|63.052|62.6048|69.7216|65.2428|72.2444|72.5328|75.0848|77.8403|74.7595|82.7783|76.3007|72.4002|68.419|63.4993|52.5752|60.6926|65.1791|72.379|71.809|82.9434|76.388|74.9803|85.2938|91.7267|84.3889|94.3733|92.1506|82.7857|94.6783|96.5879|93.0013|95.4302|58.0507|72.5353|59.3728|70.664|88.9231|89.9686|88.3175|103.34|144.8958|129.8937|130.069|163.755|150.1725|146.2431|158.2238|141.4307|151.1982|151.4469|144.1837|143.2511|167.29|
2025-05-14 14:20:01|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382|360.49|
2025-05-14 14:20:03|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|
2025-05-14 14:20:08|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|
2025-05-14 14:20:09|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|
2025-05-14 14:20:14|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|
2025-05-14 14:20:16|usa_0013|T|total_return_price|0||||||0.3118|0.3317|0.3631|0.3837|0.4312|0.4004|0.4389|0.488|0.5886|0.5817|0.628|0.6677|0.6782|0.7808|0.6225|0.6714|0.751|0.7814|0.7976|0.9049|1.0485|1.1891|1.3558|1.2157|1.1778|1.1648|1.2662|1.2905|1.2512|1.3298|1.5641|1.412|1.5234|1.7375|1.9041|2.0369|2.0469|2.3005|2.2459|2.2117|2.4142|2.3874|2.2969|2.4206|2.7813|3.2504|3.4174|3.1707|3.0018|2.9677|3.2362|3.3468|3.9445|3.9544|4.7582|5.6796|5.2767|5.8998|7.1766|6.3524|7.8582|7.0052|6.688|5.8209|6.1245|6.9937|6.7395|6.3418|5.7362|6.8031|5.6976|5.4927|4.5179|3.0113|4.1318|3.0939|4.0215|3.5708|4.2785|4.0898|4.1086|4.4734|4.5111|4.2178|4.3045|4.4228|4.6008|5.1712|5.4219|6.4313|7.1578|8.0055|8.528|8.7955|8.7374|8.1564|7.2735|6.1271|6.3859|5.757|5.7931|6.4431|6.8229|6.4154|6.1355|7.4233|7.7731|8.2554|8.6314|7.981|8.6361|9.0932|10.5785|11.3689|10.3227|11.4277|11.2016|10.8828|11.5159|11.6903|11.9929|12.158|11.7922|11.6786|12.9484|12.0871|13.0092|15.0862|16.9168|16.1356|17.1722|17.0359|15.7154|16.5979|16.7503|15.6295|14.3442|15.3113|13.271|14.9043|16.2654|18.7369|19.7062|14.9608|15.8788|15.3219|15.8351|17.0595|16.5894|15.9489|14.9019|14.7022|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|
2025-05-14 14:20:20|usa_0022|CMCSA|total_return_price|0|0.1915|0.2405|0.2099|0.2283|0.1792|0.2206|0.259|0.2928|0.3694|0.4478|0.4095|0.4892|0.5635|0.6102|0.5571|0.5637|0.7195|0.7738|0.811|0.8114|0.825|0.8231|0.7867|0.8309|1.0486|1.1796|1.3543|1.25|0.9996|1.0103|0.7029|0.986|1.1942|1.083|1.2075|1.266|1.0881|1.3264|1.2145|1.4726|1.7785|1.6757|2.3725|2.7744|2.0762|2.0646|1.7516|1.7682|1.7925|2.098|2.2953|2.0381|2.0112|2.1298|1.7873|2.0488|1.906|2.4402|2.9865|3.718|4.0486|4.6395|5.442|6.704|7.1806|8.3628|8.4358|11.1796|9.6034|9.0779|9.5012|9.6471|9.618|10.0295|8.3015|8.4066|7.8111|5.6511|4.9809|5.504|6.6762|7.0475|7.197|7.657|6.7159|6.5618|6.5945|7.7714|7.8882|7.1619|6.8607|6.0527|6.1088|7.6453|8.6168|9.8847|9.0896|9.8497|8.4696|6.396|6.7967|6.6667|6.9222|5.9727|4.8431|5.1583|6.051|6.0707|6.8182|6.3213|6.6149|8.081|9.1318|9.4027|7.7973|8.9271|11.2991|12.1663|13.6029|14.3454|16.1194|16.1059|17.5622|20.3052|19.6422|21.159|21.2867|22.9609|22.5402|24.1034|22.7968|22.7132|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|
2025-05-14 14:20:22|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|
2025-05-14 14:20:28|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|
2025-05-14 14:20:28|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|41.73|
2025-05-14 14:20:33|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|
2025-05-14 14:20:36|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|
2025-05-14 14:20:37|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|
2025-05-14 14:20:43|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:20:44|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|149.94|
2025-05-14 14:20:44|usa_0018|C|total_return_price|0|||||||||||||||9.0153|8.2715|10.0994|10.5162|12.905|9.0712|10.5022|11.1957|9.5427|8.9059|8.8807|9.1687|11.5172|11.7923|11.3956|14.1605|8.5333|9.573|12.8177|11.7015|15.0312|16.7308|17.1541|16.4406|18.8343|20.9234|30.0576|34.4158|41.7658|34.1007|31.0134|28.4779|29.1583|28.8322|34.5855|46.8657|57.4965|54.8338|65.4514|67.9166|74.6078|113.3501|119.3957|133.2719|148.3313|140.2965|157.9632|166.3774|103.7994|138.7769|179.676|200.9867|186.7269|236.4411|253.1088|257.7675|309.2857|292.9164|258.6716|304.7161|234.2944|293.0593|288.4577|226.6497|174.3593|207.9472|204.7261|255.6503|273.9575|294.3621|316.0937|287.3325|274.4882|302.5002|284.679|295.6152|293.9892|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|
2025-05-14 14:20:50|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-14 14:20:50|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382|360.49|
2025-05-14 14:20:55|usa_0028|ORCL|total_return_price|2||||||||||||0.0513|0.0581|0.0408|0.0531|0.0951|0.1347|0.1322|0.1075|0.1494|0.1655|0.1828|0.1704|0.2223|0.3013|0.3705|0.4742|0.4421|0.3903|0.2297|0.1557|0.1779|0.1482|0.2223|0.2667|0.3953|0.294|0.3458|0.4397|0.6471|0.825|1.0176|1.2498|1.3041|1.3535|1.687|1.6301|1.8606|2.0599|2.3785|2.6897|3.0824|2.9454|3.1343|4.3569|3.49|4.1791|5.0849|4.443|3.2843|3.151|2.6592|4.5681|7.4523|4.964|7.3272|13.5792|29.7091|28.7838|36.3862|21.2065|15.2047|12.2438|9.771|11.2274|13.3001|6.3379|7.6744|9.723|9.5709|10.4112|10.2672|9.619|10.2992|9.1228|7.9784|10.1951|10.3632|10.2431|10.3952|10.0831|9.939|11.3795|12.5318|15.2447|13.148|15.5088|16.229|16.149|15.0446|18.2776|17.5494|12.876|12.4358|15.7175|17.5978|17.8015|19.9136|18.2682|17.7193|21.9776|26.7785|27.9028|22.9287|25.6591|23.9979|21.7575|26.0691|26.5535|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|162.22|
2025-05-14 14:20:57|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|
2025-05-14 14:21:01|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0531|0.0543|0.0583|0.0675|0.1338|0.136|0.1795|0.2229|0.3435|0.3338|0.4881|0.5487|0.8093|0.7544|0.9488|0.9373|1.3259|1.1088|0.7681|1.1021|1.2213|1.4585|2.0391|2.8347|3.045|3.7948|3.7856|4.5263|5.1024|3.7856|5.8202|6.0008|6.9198|8.0376|10.5065|10.3796|18.3624|18.7739|20.4507|24.3597|36.2104|45.2219|43.0822|35.4698|24.6478|11.1791|12.6539|11.1331|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73|
2025-05-14 14:21:03|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|
2025-05-14 14:21:07|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|
2025-05-14 14:21:08|usa_0022|CMCSA|total_return_price|0|0.1915|0.2405|0.2099|0.2283|0.1792|0.2206|0.259|0.2928|0.3694|0.4478|0.4095|0.4892|0.5635|0.6102|0.5571|0.5637|0.7195|0.7738|0.811|0.8114|0.825|0.8231|0.7867|0.8309|1.0486|1.1796|1.3543|1.25|0.9996|1.0103|0.7029|0.986|1.1942|1.083|1.2075|1.266|1.0881|1.3264|1.2145|1.4726|1.7785|1.6757|2.3725|2.7744|2.0762|2.0646|1.7516|1.7682|1.7925|2.098|2.2953|2.0381|2.0112|2.1298|1.7873|2.0488|1.906|2.4402|2.9865|3.718|4.0486|4.6395|5.442|6.704|7.1806|8.3628|8.4358|11.1796|9.6034|9.0779|9.5012|9.6471|9.618|10.0295|8.3015|8.4066|7.8111|5.6511|4.9809|5.504|6.6762|7.0475|7.197|7.657|6.7159|6.5618|6.5945|7.7714|7.8882|7.1619|6.8607|6.0527|6.1088|7.6453|8.6168|9.8847|9.0896|9.8497|8.4696|6.396|6.7967|6.6667|6.9222|5.9727|4.8431|5.1583|6.051|6.0707|6.8182|6.3213|6.6149|8.081|9.1318|9.4027|7.7973|8.9271|11.2991|12.1663|13.6029|14.3454|16.1194|16.1059|17.5622|20.3052|19.6422|21.159|21.2867|22.9609|22.5402|24.1034|22.7968|22.7132|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|
2025-05-14 14:21:10|usa_0031|WMT|total_return_price|1|0.1905|0.2519|0.2411|0.2181|0.2181|0.2504|0.2596|0.2799|0.2888|0.3054|0.3259|0.3974|0.5016|0.5764|0.5568|0.6023|0.7039|0.927|0.688|0.6827|0.693|0.8221|0.7856|0.8463|0.9041|1.0877|1.0451|1.0747|1.2531|1.5864|1.3543|1.6726|2.0552|2.4192|2.3514|2.7414|2.6613|2.8487|3.1065|3.3262|2.7351|2.5977|2.7035|2.7193|2.595|2.5739|2.4237|2.3636|2.4588|2.7619|2.2478|2.1222|2.4924|2.5105|2.7775|2.4947|2.9743|3.9628|3.7122|4.2212|5.3607|6.7017|7.3345|9.1509|9.7996|9.0113|12.1035|11.6985|11.847|11.7662|9.7289|12.1938|11.1238|12.0354|11.0837|12.8731|12.0748|10.6445|11.6064|10.3754|12.2459|12.1766|12.859|11.7671|12.4982|11.6227|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|
2025-05-14 14:21:14|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|
2025-05-14 14:21:18|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|
2025-05-14 14:21:18|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|
2025-05-14 14:21:21|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|311.55|
2025-05-14 14:21:22|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|
2025-05-14 14:21:27|usa_0034|CVS|total_return_price|0|2.2885|2.5833|2.1691|1.9585|1.9796|2.0147|2.1551|2.0919|2.492|2.6956|2.3797|2.836|3.5513|4.0433|3.3236|3.1148|4.228|4.2916|4.3815|3.143|3.8824|4.1397|4.1418|4.5544|5.0948|5.5246|6.2532|5.6314|6.0273|6.7135|4.9334|5.4732|6.9518|6.4204|6.2849|5.9819|6.6747|6.2129|6.951|7.3668|6.7209|6.5668|6.2497|5.8198|5.5137|5.658|5.2532|4.5991|5.615|5.2182|5.3142|4.7887|5.7016|6.4098|7.0031|6.5916|7.3677|8.2047|9.1244|10.2976|12.1557|12.557|14.1473|17.7824|15.3559|16.5728|13.2451|12.9788|12.2267|13.0374|15.1154|19.5868|19.1335|12.6397|10.8871|9.7238|11.3009|10.0899|8.3772|8.2686|7.9157|9.3257|10.3549|12.062|11.8097|14.0939|14.1412|15.1511|17.7164|19.6019|19.5845|17.8615|20.223|20.8118|21.8014|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|
2025-05-14 14:21:29|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|149.94|
2025-05-14 14:21:34|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|
2025-05-14 14:21:35|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-14 14:21:39|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4765|0.4428|0.3753|0.3466|0.4668|0.9433|1.1165|1.593|1.0203|0.9644|0.6298|0.9962|0.9447|1.2891|1.3631|1.8059|1.6925|1.6335|2.0913|1.6729|1.5697|2.2192|2.0027|2.5093|1.9878|2.1058|2.2117|1.887|2.0393|4.8958|11.2968|14.8936|55.462|47.0166|18.8935|22.4361|25.881|17.8323|18.4149|14.97|15.9021|11.8525|8.6564|8.6973|11.4589|11.3526|11.3515|13.1846|17.0902|21.0311|23.1883|24.8545|27.0371|23.4052|21.1435|28.7273|27.7104|32.6165|25.8923|23.5639|24.576|27.8261|28.392|27.7552|25.9362|27.1108|29.4355|28.5923|23.9556|26.1361|30.4809|30.4426|31.4274|28.6324|22.5294|31.1179|34.258|38.0787|39.5911|34.0547|38.4539|48.0106|39.4465|44.4395|44.1793|47.9842|44.0335|48.78|54.0584|57.6829|58.2356|55.2824|55.2783|51.8678|47.1735|40.8109|38.3412|39.5953|41.8749|54|51.8006|45.9818|44.7179|42.4457|52.8606|46.1441|47.2237|61.1635|48.8492|49.5214|66.6583|67.373|78.5319|60.693|82.4635|106.9651|139.0668|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|153.61|
2025-05-14 14:21:40|usa_0028|ORCL|total_return_price|2||||||||||||0.0513|0.0581|0.0408|0.0531|0.0951|0.1347|0.1322|0.1075|0.1494|0.1655|0.1828|0.1704|0.2223|0.3013|0.3705|0.4742|0.4421|0.3903|0.2297|0.1557|0.1779|0.1482|0.2223|0.2667|0.3953|0.294|0.3458|0.4397|0.6471|0.825|1.0176|1.2498|1.3041|1.3535|1.687|1.6301|1.8606|2.0599|2.3785|2.6897|3.0824|2.9454|3.1343|4.3569|3.49|4.1791|5.0849|4.443|3.2843|3.151|2.6592|4.5681|7.4523|4.964|7.3272|13.5792|29.7091|28.7838|36.3862|21.2065|15.2047|12.2438|9.771|11.2274|13.3001|6.3379|7.6744|9.723|9.5709|10.4112|10.2672|9.619|10.2992|9.1228|7.9784|10.1951|10.3632|10.2431|10.3952|10.0831|9.939|11.3795|12.5318|15.2447|13.148|15.5088|16.229|16.149|15.0446|18.2776|17.5494|12.876|12.4358|15.7175|17.5978|17.8015|19.9136|18.2682|17.7193|21.9776|26.7785|27.9028|22.9287|25.6591|23.9979|21.7575|26.0691|26.5535|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|162.19|
2025-05-14 14:21:45|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.8|
2025-05-14 14:21:46|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0531|0.0543|0.0583|0.0675|0.1338|0.136|0.1795|0.2229|0.3435|0.3338|0.4881|0.5487|0.8093|0.7544|0.9488|0.9373|1.3259|1.1088|0.7681|1.1021|1.2213|1.4585|2.0391|2.8347|3.045|3.7948|3.7856|4.5263|5.1024|3.7856|5.8202|6.0008|6.9198|8.0376|10.5065|10.3796|18.3624|18.7739|20.4507|24.3597|36.2104|45.2219|43.0822|35.4698|24.6478|11.1791|12.6539|11.1331|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73|
2025-05-14 14:21:51|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|
2025-05-14 14:21:51|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-14 14:21:55|usa_0031|WMT|total_return_price|1|0.1905|0.2519|0.2411|0.2181|0.2181|0.2504|0.2596|0.2799|0.2888|0.3054|0.3259|0.3974|0.5016|0.5764|0.5568|0.6023|0.7039|0.927|0.688|0.6827|0.693|0.8221|0.7856|0.8463|0.9041|1.0877|1.0451|1.0747|1.2531|1.5864|1.3543|1.6726|2.0552|2.4192|2.3514|2.7414|2.6613|2.8487|3.1065|3.3262|2.7351|2.5977|2.7035|2.7193|2.595|2.5739|2.4237|2.3636|2.4588|2.7619|2.2478|2.1222|2.4924|2.5105|2.7775|2.4947|2.9743|3.9628|3.7122|4.2212|5.3607|6.7017|7.3345|9.1509|9.7996|9.0113|12.1035|11.6985|11.847|11.7662|9.7289|12.1938|11.1238|12.0354|11.0837|12.8731|12.0748|10.6445|11.6064|10.3754|12.2459|12.1766|12.859|11.7671|12.4982|11.6227|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|
2025-05-14 14:21:57|usa_0039|MDT|total_return_price|1|0.3762|0.4418|0.4035|0.3718|0.2712|0.2263|0.2373|0.2636|0.2417|0.3281|0.339|0.4098|0.5687|0.6941|0.7758|0.7014|0.7946|0.9008|0.6801|0.8157|0.6875|0.7218|0.7551|0.7443|0.867|1.0171|1.0868|1.1752|1.1808|1.4948|1.5639|1.7219|2.0801|2.3869|2.9565|3.2516|2.4662|2.9702|3.6545|3.4045|2.4779|2.3085|2.8239|3.2067|2.8789|3.4185|4.0167|4.5724|5.736|6.3348|8.9339|8.8483|8.2378|7.3975|10.0144|10.6708|10.8043|13.6311|13.6069|15.99|16.4957|19.4347|20.42|25.0566|22.641|22.7044|21.8439|28.8959|32.8274|32.3075|34.3963|34.2273|28.303|30.5171|25.6389|31.3809|28.5008|25.8038|28.6557|28.7719|30.62|33.0816|29.3177|31.7132|32.7259|31.9832|33.0926|34.0441|34.2359|35.1052|36.9416|36.8791|32.7934|33.1329|32.0006|35.2086|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76|
2025-05-14 14:22:01|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|
2025-05-14 14:22:03|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|146.86|
2025-05-14 14:22:05|usa_0033|AMGN|total_return_price|0||0.189|0.1235|0.1054|0.0872|0.0836|0.0727|0.0727|0.08|0.1163|0.1163|0.1962|0.2688|0.3615|0.2561|0.3215|0.5595|0.5559|0.4759|0.4505|0.4686|0.3924|0.4759|0.4904|0.5958|0.6285|0.6103|0.7121|0.8973|1.1298|1.3006|1.8092|3.8144|3.4258|4.8179|6.6055|5.4501|5.3084|5.4719|6.1586|3.2919|3.1828|3.3682|4.3165|3.3355|3.7388|4.6435|5.1449|5.8753|7.0142|8.6983|10.3551|10.1371|9.4177|11.0091|9.4831|9.7447|10.1371|8.3604|9.4395|10.6167|11.4015|13.1783|18.2359|26.1167|21.2335|28.4276|41.9001|42.565|49.007|48.7127|44.6034|41.9873|42.3309|40.9985|39.373|41.6333|29.2159|29.0903|33.7224|40.1474|46.0003|45.0097|43.1052|40.5659|38.0685|39.6312|44.7516|40.6078|42.1774|55.5785|55.0134|50.751|45.505|49.9|47.6537|38.9824|38.5708|39.4637|32.3969|29.1461|32.8992|41.3473|40.2869|34.5456|36.9314|42.017|39.4637|41.7432|36.6942|38.4452|38.2987|37.2872|40.7055|38.5498|45.2589|48.1666|51.9314|60.301|61.9281|74.0467|71.5804|81.5599|83.477|90.7129|87.5355|104.3713|118.8155|119.8645|115.6853|104.7162|123.5152|114.8735|117.3418|129.3958|114.1824|129.0138|136.4094|148.6678|139.6088|137.8978|150.4635|170.1168|160.8755|158.2136|154.788|163.6923|205.2789|173.8566|203.6372|220.907|201.1959|219.3449|216.395|190.243|202.9546|220.0262|223.1515|208.3303|244.4221|226.9652|210.4086|256.7678|277.3319|275.9094|305.3608|317.092|258.5512|311.55|
2025-05-14 14:22:10|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:11|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.8124|32.1796|34.4|
2025-05-14 14:22:11|usa_0034|CVS|total_return_price|0|2.2885|2.5833|2.1691|1.9585|1.9796|2.0147|2.1551|2.0919|2.492|2.6956|2.3797|2.836|3.5513|4.0433|3.3236|3.1148|4.228|4.2916|4.3815|3.143|3.8824|4.1397|4.1418|4.5544|5.0948|5.5246|6.2532|5.6314|6.0273|6.7135|4.9334|5.4732|6.9518|6.4204|6.2849|5.9819|6.6747|6.2129|6.951|7.3668|6.7209|6.5668|6.2497|5.8198|5.5137|5.658|5.2532|4.5991|5.615|5.2182|5.3142|4.7887|5.7016|6.4098|7.0031|6.5916|7.3677|8.2047|9.1244|10.2976|12.1557|12.557|14.1473|17.7824|15.3559|16.5728|13.2451|12.9788|12.2267|13.0374|15.1154|19.5868|19.1335|12.6397|10.8871|9.7238|11.3009|10.0899|8.3772|8.2686|7.9157|9.3257|10.3549|12.062|11.8097|14.0939|14.1412|15.1511|17.7164|19.6019|19.5845|17.8615|20.223|20.8118|21.8014|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|
2025-05-14 14:22:13|usa_0043|BMY|total_return_price|0|1.0127|1.1559|1.17|1.1948|1.3468|1.3291|1.3043|1.4811|1.626|1.7356|1.527|1.8877|2.1714|2.4857|2.0906|2.4288|2.9978|2.967|3.0334|2.5003|2.5229|2.5122|2.7526|2.8678|2.9787|3.102|3.4544|3.7036|3.5217|4.2725|3.8932|4.604|5.3771|5.4293|5.8233|6.2631|5.4613|4.7705|4.6697|4.9352|4.4384|4.3916|4.3433|4.4878|4.0811|4.3104|4.6118|4.7781|5.1907|5.6946|6.1619|7.337|7.38|7.8304|8.4588|9.6926|10.517|14.5324|14.9198|17.2194|18.9823|21.0711|19.1185|24.6285|23.8421|26.1984|25.1899|23.9538|21.645|21.9179|21.5907|28.0727|22.6445|20.0422|22.4826|20.7357|16.5534|10.5843|9.9094|9.8693|9.0081|11.7248|11.1969|12.7449|10.9239|11.1725|10.9222|11.822|12.0147|11.9202|11.4812|11.096|12.028|12.7835|12.4543|13.3041|14.1829|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|
2025-05-14 14:22:17|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|
2025-05-14 14:22:19|usa_0044|MO|total_return_price|0|0.0028|0.0026|0.003|0.0032|0.003|0.0031|0.0035|0.0036|0.0042|0.0038|0.0034|0.0042|0.0059|0.0077|0.0071|0.0081|0.0099|0.0109|0.0148|0.0111|0.0122|0.0119|0.0145|0.0161|0.0198|0.0237|0.0292|0.0306|0.0303|0.0367|0.0373|0.0442|0.0598|0.0574|0.0673|0.0774|0.0754|0.0754|0.0899|0.0847|0.0735|0.059|0.0593|0.0757|0.0727|0.0786|0.0991|0.0993|0.1197|0.1434|0.1708|0.1939|0.1965|0.2434|0.2232|0.2931|0.3076|0.3737|0.3644|0.4131|0.3954|0.3911|0.4787|0.5769|0.3982|0.4762|0.4286|0.3162|0.3213|0.4368|0.5246|0.8332|0.942|1.0568|1.0055|1.009|1.2168|1.0666|1.0055|1.1256|0.9011|1.4588|1.513|1.9878|2.0941|2.0518|2.0557|2.8156|3.1657|3.2799|3.9258|4.167|4.1457|4.5156|4.9279|5.775|6.1736|6.7872|6.9787|7.8313|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|
2025-05-14 14:22:23|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4765|0.4428|0.3753|0.3466|0.4668|0.9433|1.1165|1.593|1.0203|0.9644|0.6298|0.9962|0.9447|1.2891|1.3631|1.8059|1.6925|1.6335|2.0913|1.6729|1.5697|2.2192|2.0027|2.5093|1.9878|2.1058|2.2117|1.887|2.0393|4.8958|11.2968|14.8936|55.462|47.0166|18.8935|22.4361|25.881|17.8323|18.4149|14.97|15.9021|11.8525|8.6564|8.6973|11.4589|11.3526|11.3515|13.1846|17.0902|21.0311|23.1883|24.8545|27.0371|23.4052|21.1435|28.7273|27.7104|32.6165|25.8923|23.5639|24.576|27.8261|28.392|27.7552|25.9362|27.1108|29.4355|28.5923|23.9556|26.1361|30.4809|30.4426|31.4274|28.6324|22.5294|31.1179|34.258|38.0787|39.5911|34.0547|38.4539|48.0106|39.4465|44.4395|44.1793|47.9842|44.0335|48.78|54.0584|57.6829|58.2356|55.2824|55.2783|51.8678|47.1735|40.8109|38.3412|39.5953|41.8749|54|51.8006|45.9818|44.7179|42.4457|52.8606|46.1441|47.2237|61.1635|48.8492|49.5214|66.6583|67.373|78.5319|60.693|82.4635|106.9651|139.0668|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|153.61|
2025-05-14 14:22:25|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-14 14:22:28|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.8|
2025-05-14 14:22:30|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.24|
2025-05-14 14:22:33|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-14 14:22:37|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|
2025-05-14 14:22:39|usa_0039|MDT|total_return_price|1|0.3762|0.4418|0.4035|0.3718|0.2712|0.2263|0.2373|0.2636|0.2417|0.3281|0.339|0.4098|0.5687|0.6941|0.7758|0.7014|0.7946|0.9008|0.6801|0.8157|0.6875|0.7218|0.7551|0.7443|0.867|1.0171|1.0868|1.1752|1.1808|1.4948|1.5639|1.7219|2.0801|2.3869|2.9565|3.2516|2.4662|2.9702|3.6545|3.4045|2.4779|2.3085|2.8239|3.2067|2.8789|3.4185|4.0167|4.5724|5.736|6.3348|8.9339|8.8483|8.2378|7.3975|10.0144|10.6708|10.8043|13.6311|13.6069|15.99|16.4957|19.4347|20.42|25.0566|22.641|22.7044|21.8439|28.8959|32.8274|32.3075|34.3963|34.2273|28.303|30.5171|25.6389|31.3809|28.5008|25.8038|28.6557|28.7719|30.62|33.0816|29.3177|31.7132|32.7259|31.9832|33.0926|34.0441|34.2359|35.1052|36.9416|36.8791|32.7934|33.1329|32.0006|35.2086|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76|
2025-05-14 14:22:40|usa_0048|MCD|total_return_price|0|1.2678|1.2079|1.1917|1.3001|1.2655|1.2655|1.3934|1.428|1.6389|1.8948|1.7945|2.2371|2.6658|3.0341|2.3495|2.5258|3.2882|3.2986|3.3608|2.7384|2.7073|2.8707|2.9563|2.9952|3.1974|3.6409|3.7128|4.3159|3.9816|4.4628|3.2787|3.6837|4.4067|4.1801|4.463|4.8587|5.1094|5.9073|5.7123|6.2885|6.8342|6.3633|6.7327|7.4122|7.4091|7.539|6.9018|7.6686|8.9957|10.2966|10.0838|11.9158|12.7566|12.379|12.5657|12.0545|12.5709|12.8926|12.7144|12.7677|16.0688|18.5044|16.0301|20.6536|24.3942|22.1718|23.3415|21.7786|20.1956|17.7968|16.311|18.4897|14.4383|14.7156|14.7591|14.5168|15.2188|15.6027|9.6852|8.9417|8.0408|12.267|13.09|14.0222|16.1343|14.6829|15.8293|18.4412|17.912|15.9621|19.2638|19.794|20.1697|19.7235|22.9638|26.6573|27.0903|30.5239|32.7549|36.3564|34.6534|35.1604|38.8222|39.478|34.9628|37.1381|37.1921|41.042|44.228|44.0314|50.1799|52.0998|52.0674|58.1292|60.9516|70.1579|69.0804|62.8294|65.6271|63.6616|72.5271|72.5894|71.1136|72.3162|73.684|76.3313|72.4582|72.2429|75.7793|74.5787|77.9739|94.2258|100.9989|97.4184|94.1127|100.0735|107.3447|127.6443|131.3526|145.157|132.717|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|312.37|
2025-05-14 14:22:45|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|146.86|
2025-05-14 14:22:46|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:51|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:51|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|
2025-05-14 14:22:53|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9459|17.5986|20.1139|18.8052|19.3115|22.3266|20.9389|23.071|26.0171|28.5298|30.276|30.0165|35.8124|32.1796|34.4|
2025-05-14 14:22:55|usa_0043|BMY|total_return_price|0|1.0127|1.1559|1.17|1.1948|1.3468|1.3291|1.3043|1.4811|1.626|1.7356|1.527|1.8877|2.1714|2.4857|2.0906|2.4288|2.9978|2.967|3.0334|2.5003|2.5229|2.5122|2.7526|2.8678|2.9787|3.102|3.4544|3.7036|3.5217|4.2725|3.8932|4.604|5.3771|5.4293|5.8233|6.2631|5.4613|4.7705|4.6697|4.9352|4.4384|4.3916|4.3433|4.4878|4.0811|4.3104|4.6118|4.7781|5.1907|5.6946|6.1619|7.337|7.38|7.8304|8.4588|9.6926|10.517|14.5324|14.9198|17.2194|18.9823|21.0711|19.1185|24.6285|23.8421|26.1984|25.1899|23.9538|21.645|21.9179|21.5907|28.0727|22.6445|20.0422|22.4826|20.7357|16.5534|10.5843|9.9094|9.8693|9.0081|11.7248|11.1969|12.7449|10.9239|11.1725|10.9222|11.822|12.0147|11.9202|11.4812|11.096|12.028|12.7835|12.4543|13.3041|14.1829|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|
2025-05-14 14:22:55|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.275|
2025-05-14 14:23:01|usa_0044|MO|total_return_price|0|0.0028|0.0026|0.003|0.0032|0.003|0.0031|0.0035|0.0036|0.0042|0.0038|0.0034|0.0042|0.0059|0.0077|0.0071|0.0081|0.0099|0.0109|0.0148|0.0111|0.0122|0.0119|0.0145|0.0161|0.0198|0.0237|0.0292|0.0306|0.0303|0.0367|0.0373|0.0442|0.0598|0.0574|0.0673|0.0774|0.0754|0.0754|0.0899|0.0847|0.0735|0.059|0.0593|0.0757|0.0727|0.0786|0.0991|0.0993|0.1197|0.1434|0.1708|0.1939|0.1965|0.2434|0.2232|0.2931|0.3076|0.3737|0.3644|0.4131|0.3954|0.3911|0.4787|0.5769|0.3982|0.4762|0.4286|0.3162|0.3213|0.4368|0.5246|0.8332|0.942|1.0568|1.0055|1.009|1.2168|1.0666|1.0055|1.1256|0.9011|1.4588|1.513|1.9878|2.0941|2.0518|2.0557|2.8156|3.1657|3.2799|3.9258|4.167|4.1457|4.5156|4.9279|5.775|6.1736|6.7872|6.9787|7.8313|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|
2025-05-14 14:23:01|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|546.29|547.55|
2025-05-14 14:23:06|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-14 14:23:07|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|105.02|
2025-05-14 14:23:13|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.24|
2025-05-14 14:23:14|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|211.75|
2025-05-14 14:23:19|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|
2025-05-14 14:23:20|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|
2025-05-14 14:23:22|usa_0048|MCD|total_return_price|0|1.2678|1.2079|1.1917|1.3001|1.2655|1.2655|1.3934|1.428|1.6389|1.8948|1.7945|2.2371|2.6658|3.0341|2.3495|2.5258|3.2882|3.2986|3.3608|2.7384|2.7073|2.8707|2.9563|2.9952|3.1974|3.6409|3.7128|4.3159|3.9816|4.4628|3.2787|3.6837|4.4067|4.1801|4.463|4.8587|5.1094|5.9073|5.7123|6.2885|6.8342|6.3633|6.7327|7.4122|7.4091|7.539|6.9018|7.6686|8.9957|10.2966|10.0838|11.9158|12.7566|12.379|12.5657|12.0545|12.5709|12.8926|12.7144|12.7677|16.0688|18.5044|16.0301|20.6536|24.3942|22.1718|23.3415|21.7786|20.1956|17.7968|16.311|18.4897|14.4383|14.7156|14.7591|14.5168|15.2188|15.6027|9.6852|8.9417|8.0408|12.267|13.09|14.0222|16.1343|14.6829|15.8293|18.4412|17.912|15.9621|19.2638|19.794|20.1697|19.7235|22.9638|26.6573|27.0903|30.5239|32.7549|36.3564|34.6534|35.1604|38.8222|39.478|34.9628|37.1381|37.1921|41.042|44.228|44.0314|50.1799|52.0998|52.0674|58.1292|60.9516|70.1579|69.0804|62.8294|65.6271|63.6616|72.5271|72.5894|71.1136|72.3162|73.684|76.3313|72.4582|72.2429|75.7793|74.5787|77.9739|94.2258|100.9989|97.4184|94.1127|100.0735|107.3447|127.6443|131.3526|145.157|132.717|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|312.37|
2025-05-14 14:23:28|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:23:25|usa_0056|LOW|total_return_price|1|0.4447|0.5177|0.3906|0.3906|0.3647|0.3224|0.433|0.5224|0.4965|0.4824|0.4189|0.5384|0.7316|0.5582|0.52|0.5291|0.5044|0.5258|0.3562|0.3756|0.3924|0.429|0.4711|0.4564|0.509|0.5367|0.607|0.5538|0.704|0.6113|0.3965|0.5281|0.6889|0.7154|0.5429|0.8638|0.801|1.0029|0.8097|1.1811|1.3074|1.6161|2.0061|2.6284|3.052|3.1098|3.438|3.1828|2.5039|3.2019|2.3484|2.7116|2.8248|2.8836|3.5103|2.9023|3.3345|3.3069|3.6633|4.4553|6.1675|6.7951|5.9517|10.3081|9.3292|9.334|9.7378|7.906|8.7748|7.484|8.1116|9.4965|11.2007|13.5834|12.1388|16.4077|15.0681|13.4932|14.8835|12.1988|15.6731|16.9927|21.0659|19.1537|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|
2025-05-14 14:23:29|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|
2025-05-14 14:23:31|usa_0057|USB|total_return_price|0|0.7654|0.8916|0.9632|0.9375|0.9432|0.8131|0.8965|1.1215|1.123|1.6204|1.5638|1.5865|1.8343|2.035|1.6654|1.5213|1.7895|1.7318|2.1014|1.6908|1.7983|1.8507|1.6806|1.6999|1.861|2.0224|2.236|2.0174|1.7753|2.0383|1.4919|1.5718|2.0517|1.9437|2.1917|2.393|2.6909|3.0859|3.0487|3.4956|3.6782|3.5204|3.5334|3.4479|3.611|3.7625|4.0885|3.6274|4.1941|4.3496|5.1241|5.3017|6.3915|6.2388|7.2153|7.3843|7.9244|9.2955|10.5422|12.2501|13.6849|14.3479|11.76|11.7829|11.352|11.3764|10.1461|8.0754|7.492|6.6594|7.9475|10.2675|10.3997|10.3032|10.1175|9.6367|10.4834|10.9406|8.8008|10.1444|9.1672|11.934|11.7861|14.7526|14.0131|14.0777|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|
2025-05-14 14:23:33|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.275|
2025-05-14 14:23:37|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.73|
2025-05-14 14:23:38|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|546.29|547.55|
2025-05-14 14:23:41|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|98.09|
2025-05-14 14:23:43|usa_0053|COP|total_return_price|0|0.6997|0.7452|0.7214|0.7294|0.8721|0.7492|0.8503|0.9454|0.8027|0.8047|0.8963|0.8963|0.7519|0.7479|0.8046|0.9525|1.3071|1.3872|1.372|1.2002|1.4905|1.3859|1.6958|1.7599|2.0927|2.0146|2.4187|2.4169|2.5243|2.5334|2.5636|2.6384|2.881|2.6466|2.7623|2.561|2.5202|2.6684|3.0666|2.8435|3.2264|3.253|3.9685|3.4492|3.2076|3.8095|4.2226|4.0784|4.6132|4.2524|4.1893|4.454|5.2196|5.5873|5.7639|6.027|5.6204|6.0849|7.2501|6.8931|7.1509|6.9652|6.5869|6.2887|7.0507|7.576|7.4051|7.2074|7.176|7.9361|9.9173|9.0532|8.8329|9.2145|8.7945|9.9057|10.4077|9.8346|7.7994|8.25|9.2378|9.5439|9.6307|11.6484|12.5033|13.7711|15.0647|15.9092|19.8898|21.3707|26.1599|21.9125|23.9773|25.0674|22.93|27.9261|26.742|30.9448|34.828|35.262|30.6656|38.2349|29.8957|21.4044|16.4209|17.8755|19.4602|22.2914|22.6362|22.0107|26.0959|31.3125|37.1488|35.3974|30.1569|35.1538|37.106|36.2414|37.5208|38.4962|40.3513|41.041|47.6546|48.92|49.2331|60.5283|54.4845|49.6592|45.2562|45.1444|35.7305|35.2547|30.644|33.3685|33.4681|38.8267|38.8242|34.4148|39.4217|43.4652|47.202|55.6547|62.1282|50.2583|54.0412|49.6394|46.6037|53.59|25.5614|35.2217|27.8077|34.2785|45.8216|53.0914|59.5323|63.9641|89.3294|81.2123|94.2957|109.8211|93.319|98.5488|115.0183|111.999|123.692|111.8628|103.7078|98.3717|105.02|
2025-05-14 14:23:46|usa_0060|AXP|total_return_price|0|2.3549|2.7142|2.0998|1.8578|1.8009|1.6372|1.9646|2.1426|2.3561|2.7049|2.3632|3.044|3.9742|3.6391|3.3013|3.3501|4.4287|4.1068|4.3017|2.7613|2.9745|3.3903|3.4832|3.3756|4.0095|4.2867|4.6573|4.5706|3.3748|4.1175|2.8286|2.8426|3.9797|3.1748|3.6613|2.9757|3.3675|3.4711|3.3148|3.7694|4.2142|5.0104|5.6322|4.8922|4.4439|4.7543|5.6646|5.5969|6.6175|6.738|8.5446|8.015|9.6243|8.7432|9.1134|11.2442|11.9159|14.9644|16.4198|18.0086|18.5508|22.9601|15.7376|20.8056|24.0206|27.0394|27.5771|34.1176|30.6167|32.209|37.6042|34.0569|25.6478|24.1534|18.1321|22.3393|25.7037|22.8443|19.6596|22.4088|21.0649|26.5761|28.7204|30.8918|33.2838|33.0554|33.1071|36.3604|33.3077|34.6015|37.3382|38.3065|39.2074|39.797|42.0532|45.6173|42.5118|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|
2025-05-14 14:23:49|usa_0054|HON|total_return_price|0|||||||2.9486|2.9274|3.2031|3.6168|3.7653|3.9668|4.4123|3.8808|3.5547|3.5519|4.1037|3.9467|4.1689|2.6188|3.0326|3.2928|3.267|3.1917|3.2488|3.3335|3.8235|3.6144|3.8864|3.911|3.0083|2.9673|3.2371|3.743|4.1638|5.0713|5.8675|6.2729|6.0987|7.1284|7.886|7.9385|8.7032|9.474|8.7941|8.3837|8.3034|8.3169|9.6533|10.999|10.9553|11.8472|14.8105|14.3672|16.631|16.9705|18.1139|21.4315|21.7565|19.945|21.664|22.973|18.3892|23.1209|25.771|33.1057|31.5847|30.4871|27.9628|17.9419|19.0808|25.4377|22.0273|18.8906|14.4094|18.5779|21.1448|19.7137|12.1021|13.5234|12.1389|15.3793|15.1978|19.41|19.7606|21.5811|21.1799|21.0301|22.2224|22.0078|22.6596|22.6428|26.1465|24.7731|25.2995|28.1387|28.8057|35.3574|37.5416|39.0467|35.9644|32.1995|26.7606|21.3791|18.3291|20.8655|24.9132|26.5005|30.8559|26.7901|30.3881|37.0073|41.8217|41.9863|31.1749|38.8646|43.9446|40.4699|43.5954|46.6483|55.7208|58.9894|62.0663|68.6583|70.056|70.5625|71.0441|76.6637|80.451|79.0487|73.7825|81.1947|88.3678|92.2373|92.9513|93.461|101.3021|108.7048|116.1835|126.3802|119.6918|119.9433|139.2605|116.1383|140.4415|155.0403|151.0087|158.7554|120.6488|131.3494|150.3816|195.2259|200.1188|203.079|197.3171|194.6504|182.6465|163.9872|158.3205|204.1937|183.0714|199.8045|178.8621|204.2324|200.9875|210.2125|204.6024|224.6875|211.75|
2025-05-14 14:23:53|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:23:54|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|
2025-05-14 14:23:54|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|825.91|
2025-05-14 14:24:00|usa_0056|LOW|total_return_price|1|0.4447|0.5177|0.3906|0.3906|0.3647|0.3224|0.433|0.5224|0.4965|0.4824|0.4189|0.5384|0.7316|0.5582|0.52|0.5291|0.5044|0.5258|0.3562|0.3756|0.3924|0.429|0.4711|0.4564|0.509|0.5367|0.607|0.5538|0.704|0.6113|0.3965|0.5281|0.6889|0.7154|0.5429|0.8638|0.801|1.0029|0.8097|1.1811|1.3074|1.6161|2.0061|2.6284|3.052|3.1098|3.438|3.1828|2.5039|3.2019|2.3484|2.7116|2.8248|2.8836|3.5103|2.9023|3.3345|3.3069|3.6633|4.4553|6.1675|6.7951|5.9517|10.3081|9.3292|9.334|9.7378|7.906|8.7748|7.484|8.1116|9.4965|11.2007|13.5834|12.1388|16.4077|15.0681|13.4932|14.8835|12.1988|15.6731|16.9927|21.0659|19.1537|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|
2025-05-14 14:24:00|usa_0063|ABT|total_return_price|0|0.3021|0.3382|0.3399|0.318|0.289|0.3065|0.2925|0.2934|0.3724|0.4031|0.3987|0.4804|0.6124|0.7712|0.606|0.6665|0.8877|0.9262|0.883|0.7284|0.7152|0.6948|0.755|0.763|0.8791|0.9433|1.0491|1.131|1.1048|1.4123|1.3451|1.5629|1.6845|1.8345|1.9283|2.4884|2.2206|2.187|2.098|2.2806|1.9536|1.9714|2.1342|2.3396|2.127|2.3506|2.5757|2.7121|3.0075|3.445|3.666|3.6177|3.5774|3.8638|4.4255|4.605|5.1395|6.1366|5.9602|6.1629|7.1348|7.806|8.3525|9.4884|9.1235|8.7539|7.2681|7.2427|7.138|8.9769|9.7625|10.0197|9.8477|10.1065|11.0106|11.9339|11.3459|8.1917|8.9127|8.9286|8.4955|10.0069|9.8409|10.9042|9.7244|9.7669|10.283|11.4681|11.5887|12.3243|10.7807|10.1573|11.0856|11.5446|13.0275|13.2355|15.3411|14.8922|15.0971|16.0012|15.888|15.4665|17.0263|16.0108|14.5187|14.5827|15.6111|17.3145|17.1429|15.4816|17.6127|16.4229|17.1288|18.7278|18.5349|20.7578|23.0196|24.6318|26.6077|25.794|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|
2025-05-14 14:24:05|usa_0057|USB|total_return_price|0|0.7654|0.8916|0.9632|0.9375|0.9432|0.8131|0.8965|1.1215|1.123|1.6204|1.5638|1.5865|1.8343|2.035|1.6654|1.5213|1.7895|1.7318|2.1014|1.6908|1.7983|1.8507|1.6806|1.6999|1.861|2.0224|2.236|2.0174|1.7753|2.0383|1.4919|1.5718|2.0517|1.9437|2.1917|2.393|2.6909|3.0859|3.0487|3.4956|3.6782|3.5204|3.5334|3.4479|3.611|3.7625|4.0885|3.6274|4.1941|4.3496|5.1241|5.3017|6.3915|6.2388|7.2153|7.3843|7.9244|9.2955|10.5422|12.2501|13.6849|14.3479|11.76|11.7829|11.352|11.3764|10.1461|8.0754|7.492|6.6594|7.9475|10.2675|10.3997|10.3032|10.1175|9.6367|10.4834|10.9406|8.8008|10.1444|9.1672|11.934|11.7861|14.7526|14.0131|14.0777|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|
2025-05-14 14:24:06|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03|62.39|
2025-05-14 14:24:11|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.73|
2025-05-14 14:24:12|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|109.99|
2025-05-14 14:24:15|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2651|0.3604|0.4408|0.4527|0.5838|0.6522|0.5302|0.5809|0.6017|0.5495|0.6553|0.5719|0.849|0.9026|1.0008|1.1109|1.3463|1.5727|1.3644|1.4121|1.8586|1.9925|1.8291|2.1626|2.5468|1.7247|2.675|2.6745|3.5799|2.3618|2.3113|4.271|3.64|3.8182|4.2176|4.0451|4.3844|2.8479|3.6314|4.4092|4.737|3.9345|3.8849|4.9105|4.6799|5.49|6.3211|7.219|8.2903|8.6658|11.8874|9.8477|9.8477|9.5503|11.4413|14.3465|14.396|12.9816|13.5039|11.956|10.004|9.9888|7.8042|6.6719|6.0009|5.6692|3.6066|4.2357|5.2956|7.8728|8.7916|9.253|9.3028|9.8328|12.4175|14.3375|15.3778|14.5727|18.0507|22.0043|21.0569|20.104|21.3501|22.757|26.2658|30.9485|31.6209|29.712|31.4469|30.7698|33.5952|38.9162|44.2056|46.9938|49.7919|49.68|47.6993|45.3683|46.7402|49.3778|49.5133|45.8131|49.2457|49.9094|42.3359|49.6034|56.5026|65.564|74.2767|78.6406|78.5868|59.0352|66.458|78.0152|97.5956|100.1091|102.8438|101.8579|108.4733|84.7897|71.7017|79.5393|94.1805|99.3564|94.9895|87.9863|93.0643|89.119|76.4915|96.3677|90.7574|98.09|
2025-05-14 14:24:17|usa_0067|COST|total_return_price|2|2.5722|2.6675|2.4865|2.0863|2.3817|3.2391|3.0676|4.3442|4.5347|4.3442|4.8777|5.6398|8.1929|5.5636|5.4874|6.7449|6.5925|7.6213|4.1155|6.0971|5.5255|5.6207|5.9828|5.6398|7.0148|7.0148|7.3695|6.0296|6.0493|5.2414|6.0296|6.5222|8.7488|10.0099|8.7882|8.5123|5.3202|4.8473|6.1478|5.2808|4.6109|5.9901|6.4064|6.6995|4.4384|5.255|5.1506|4.5644|4.7315|5.6527|5.6946|5.7783|6.6995|6.6576|7.7882|8.5837|11.3054|12.08|14.8436|16.3719|19.3867|15.7648|21.0197|26.9027|24.2857|25.0394|30.713|33.2463|21.3965|23.0714|21.8571|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|998.62|
2025-05-14 14:24:23|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|
2025-05-14 14:24:20|usa_0060|AXP|total_return_price|0|2.3549|2.7142|2.0998|1.8578|1.8009|1.6372|1.9646|2.1426|2.3561|2.7049|2.3632|3.044|3.9742|3.6391|3.3013|3.3501|4.4287|4.1068|4.3017|2.7613|2.9745|3.3903|3.4832|3.3756|4.0095|4.2867|4.6573|4.5706|3.3748|4.1175|2.8286|2.8426|3.9797|3.1748|3.6613|2.9757|3.3675|3.4711|3.3148|3.7694|4.2142|5.0104|5.6322|4.8922|4.4439|4.7543|5.6646|5.5969|6.6175|6.738|8.5446|8.015|9.6243|8.7432|9.1134|11.2442|11.9159|14.9644|16.4198|18.0086|18.5508|22.9601|15.7376|20.8056|24.0206|27.0394|27.5771|34.1176|30.6167|32.209|37.6042|34.0569|25.6478|24.1534|18.1321|22.3393|25.7037|22.8443|19.6596|22.4088|21.0649|26.5761|28.7204|30.8918|33.2838|33.0554|33.1071|36.3604|33.3077|34.6015|37.3382|38.3065|39.2074|39.797|42.0532|45.6173|42.5118|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|
2025-05-14 14:24:26|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:24:25|usa_0070|CL|total_return_price|0|0.5725|0.5852|0.5947|0.5441|0.5725|0.582|0.5978|0.6295|0.6295|0.6738|0.6769|0.8288|0.9529|1.0969|0.9535|1.0736|1.2272|1.2533|1.3759|1.0649|1.1735|1.2086|1.2508|1.3237|1.3591|1.4766|1.7351|1.8419|1.7387|2.014|1.7634|2.201|2.2938|2.2213|2.6245|2.9931|3.041|3.2045|3.5818|3.4914|4.1641|3.688|3.3547|4.0011|3.7348|3.3933|3.7959|4.1759|4.3793|4.8814|4.4788|4.7543|5.3053|5.8089|5.9891|6.3926|6.9376|9.1163|9.7916|10.3656|12.2651|12.498|9.7568|13.2706|13.1925|14.1993|13.1981|18.8026|16.3496|17.4127|13.7649|18.8849|16.2112|17.357|17.1959|17.1007|16.9769|14.9165|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9624|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|
2025-05-14 14:24:27|usa_0062|LLY|total_return_price|0|1.3218|1.3758|1.3407|1.249|1.3488|1.3083|1.2193|1.4243|1.6779|1.8668|1.8668|2.4063|3.2423|3.5422|2.8806|3.2919|4.0802|4.2092|4.3378|3.5382|3.8412|3.8579|4.0816|3.9916|4.8365|5.1568|5.9341|6.5517|6.2212|8.0501|6.9607|7.174|7.7143|7.1326|7.9643|8.393|7.1874|6.6724|6.4416|6.3049|5.1156|5.2294|5.3806|6.4595|5.4844|6.3294|6.522|7.4695|8.4045|9.1006|10.5076|13.2463|15.3896|15.4838|15.4564|17.6935|19.8799|26.5237|29.3219|34.0067|29.2149|32.4667|38.6019|43.9104|42.0457|35.5898|31.917|33.2663|31.6474|50.34|41.0293|47.2024|39.0187|37.7893|41.359|40.3961|39.3536|29.2681|28.8723|33.2978|30.1361|36.5593|31.6551|37.6739|36.0081|37.7694|32.6669|31.0668|28.7204|30.909|29.9048|31.8528|31.3499|31.5755|32.8012|30.2046|31.3831|32.8891|33.7581|31.9174|31.1281|28.1228|27.0836|25.1183|21.1195|22.2001|21.4809|23.5505|24.224|22.7205|25.1011|24.4117|24.844|26.8509|26.8315|30.5583|29.9798|32.3286|36.1249|37.9655|44.1175|38.4942|39.8033|40.7319|47.4358|50.5199|53.1219|56.9242|60.3723|69.8602|70.4492|71.3787|61.4263|67.6242|69.3601|63.9776|73.6556|72.5359|75.8724|75.3875|69.5726|77.259|97.6965|105.883|119.373|102.4933|104.0354|122.9725|130.4661|155.1382|140.5499|161.143|179.0479|220.9436|223.1346|267.6233|278.6156|316.5134|316.6849|359.2985|338.3706|463.2864|531.7464|578.1438|772.9381|901.0689|882.9534|770.6718|825.91|
2025-05-14 14:24:30|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|
2025-05-14 14:24:33|usa_0063|ABT|total_return_price|0|0.3021|0.3382|0.3399|0.318|0.289|0.3065|0.2925|0.2934|0.3724|0.4031|0.3987|0.4804|0.6124|0.7712|0.606|0.6665|0.8877|0.9262|0.883|0.7284|0.7152|0.6948|0.755|0.763|0.8791|0.9433|1.0491|1.131|1.1048|1.4123|1.3451|1.5629|1.6845|1.8345|1.9283|2.4884|2.2206|2.187|2.098|2.2806|1.9536|1.9714|2.1342|2.3396|2.127|2.3506|2.5757|2.7121|3.0075|3.445|3.666|3.6177|3.5774|3.8638|4.4255|4.605|5.1395|6.1366|5.9602|6.1629|7.1348|7.806|8.3525|9.4884|9.1235|8.7539|7.2681|7.2427|7.138|8.9769|9.7625|10.0197|9.8477|10.1065|11.0106|11.9339|11.3459|8.1917|8.9127|8.9286|8.4955|10.0069|9.8409|10.9042|9.7244|9.7669|10.283|11.4681|11.5887|12.3243|10.7807|10.1573|11.0856|11.5446|13.0275|13.2355|15.3411|14.8922|15.0971|16.0012|15.888|15.4665|17.0263|16.0108|14.5187|14.5827|15.6111|17.3145|17.1429|15.4816|17.6127|16.4229|17.1288|18.7278|18.5349|20.7578|23.0196|24.6318|26.6077|25.794|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|
2025-05-14 14:24:34|usa_0072|TXN|total_return_price|0|1.7714|1.2846|1.2238|1.4951|1.489|1.3888|1.3412|1.2886|1.1995|1.0315|0.9869|1.1433|1.2826|1.2995|1.2055|1.3031|2.0519|2.0257|2.4934|1.8657|1.5658|1.639|1.4009|1.3945|1.3542|1.3428|1.3274|1.2432|1.2623|1.3863|0.9905|1.3445|1.4173|1.1883|1.0158|1.1133|1.1875|1.2852|1.5935|1.7196|2.155|2.592|2.8072|2.3681|2.8879|2.9818|2.56|2.8288|3.3527|5.0833|6.0658|3.9319|3.8841|3.8206|4.2497|4.9277|5.8005|6.5249|10.5019|7.0081|8.4292|9.0941|8.2384|13.3819|15.5365|22.7155|25.7857|30.3872|50.207|43.1198|29.6326|29.7647|19.4741|19.813|15.7219|17.6348|20.8625|14.9479|9.3245|9.4889|10.3625|11.154|14.4656|18.6538|18.5652|15.3767|13.5451|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|
2025-05-14 14:24:39|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03|62.4|
2025-05-14 14:24:41|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|
2025-05-14 14:24:45|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5632|35.0569|32.0925|30.0939|28.9042|30.2044|29.348|29.9081|26.989|28.3966|31.7855|32.3877|32.8914|33.2809|30.1805|33.8421|34.0284|39.8999|37.5266|40.5532|41.1194|46.4416|39.6953|37.911|38.0683|41.5553|44.114|45.9642|40.3763|42.2846|39.7551|41.6449|43.083|40.804|42.3969|35.9165|37.0103|32.7491|29.5334|30.2552|34.471|35.2998|39.9606|35.54|41.9646|45.9841|47.4172|46.8567|40.9|47.7495|53.0563|52.1533|47.7476|49.5908|58.2069|59.0109|62.7928|72.6607|67.8137|71.9631|69.3809|78.9597|69.346|69.8372|71.6285|70.333|77.7029|79.9694|81.762|86.3104|81.404|84.5679|92.5156|92.4734|81.9158|83.7987|92.7945|78.1622|90.3361|84.2873|98.6264|97.1059|78.2634|94.1189|141.9585|144.3413|146.6266|180.2461|158.6586|187.6711|189.1406|162.3706|144.7673|157.2476|177.0198|165.1409|144.9025|147.8786|141.3577|131.6029|132.7819|124.3206|109.99|
2025-05-14 14:24:47|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|
2025-05-14 14:24:49|usa_0067|COST|total_return_price|2|2.5722|2.6675|2.4865|2.0863|2.3817|3.2391|3.0676|4.3442|4.5347|4.3442|4.8777|5.6398|8.1929|5.5636|5.4874|6.7449|6.5925|7.6213|4.1155|6.0971|5.5255|5.6207|5.9828|5.6398|7.0148|7.0148|7.3695|6.0296|6.0493|5.2414|6.0296|6.5222|8.7488|10.0099|8.7882|8.5123|5.3202|4.8473|6.1478|5.2808|4.6109|5.9901|6.4064|6.6995|4.4384|5.255|5.1506|4.5644|4.7315|5.6527|5.6946|5.7783|6.6995|6.6576|7.7882|8.5837|11.3054|12.08|14.8436|16.3719|19.3867|15.7648|21.0197|26.9027|24.2857|25.0394|30.713|33.2463|21.3965|23.0714|21.8571|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|998.3|
2025-05-14 14:24:55|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|
2025-05-14 14:24:54|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|319.4|
2025-05-14 14:24:58|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|
2025-05-14 14:24:58|usa_0070|CL|total_return_price|0|0.5725|0.5852|0.5947|0.5441|0.5725|0.582|0.5978|0.6295|0.6295|0.6738|0.6769|0.8288|0.9529|1.0969|0.9535|1.0736|1.2272|1.2533|1.3759|1.0649|1.1735|1.2086|1.2508|1.3237|1.3591|1.4766|1.7351|1.8419|1.7387|2.014|1.7634|2.201|2.2938|2.2213|2.6245|2.9931|3.041|3.2045|3.5818|3.4914|4.1641|3.688|3.3547|4.0011|3.7348|3.3933|3.7959|4.1759|4.3793|4.8814|4.4788|4.7543|5.3053|5.8089|5.9891|6.3926|6.9376|9.1163|9.7916|10.3656|12.2651|12.498|9.7568|13.2706|13.1925|14.1993|13.1981|18.8026|16.3496|17.4127|13.7649|18.8849|16.2112|17.357|17.1959|17.1007|16.9769|14.9165|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9624|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|
2025-05-14 14:25:03|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|
2025-05-14 14:25:03|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57|
2025-05-14 14:25:11|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|34.36|
2025-05-14 14:25:08|usa_0072|TXN|total_return_price|0|1.7714|1.2846|1.2238|1.4951|1.489|1.3888|1.3412|1.2886|1.1995|1.0315|0.9869|1.1433|1.2826|1.2995|1.2055|1.3031|2.0519|2.0257|2.4934|1.8657|1.5658|1.639|1.4009|1.3945|1.3542|1.3428|1.3274|1.2432|1.2623|1.3863|0.9905|1.3445|1.4173|1.1883|1.0158|1.1133|1.1875|1.2852|1.5935|1.7196|2.155|2.592|2.8072|2.3681|2.8879|2.9818|2.56|2.8288|3.3527|5.0833|6.0658|3.9319|3.8841|3.8206|4.2497|4.9277|5.8005|6.5249|10.5019|7.0081|8.4292|9.0941|8.2384|13.3819|15.5365|22.7155|25.7857|30.3872|50.207|43.1198|29.6326|29.7647|19.4741|19.813|15.7219|17.6348|20.8625|14.9479|9.3245|9.4889|10.3625|11.154|14.4656|18.6538|18.5652|15.3767|13.5451|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|
2025-05-14 14:25:13|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|46.68|
2025-05-14 14:25:16|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|
2025-05-14 14:25:15|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|
2025-05-14 14:25:19|usa_0083|MS|total_return_price|0.65271105010295||||||||||||0.9205|0.9674|0.8536|1.0196|0.9522|0.9572|1.0147|0.7457|0.8791|0.9836|1.1635|1.2116|1.3948|1.3348|1.6786|1.5742|1.5007|1.5731|1.5535|1.2864|2.2621|2.2599|2.5993|3.1187|3.2354|2.8768|3.2857|3.0176|4.1738|4.2146|4.0655|4.5024|3.599|4.1505|4.4435|4.2938|4.5669|4.7489|5.6821|5.6202|6.5239|6.2103|5.8229|6.7739|8.0906|8.8733|12.2612|11.4911|17.1643|18.632|20.6191|15.4744|23.8759|23.7569|21.6776|26.5784|40.0875|37.229|44.3883|39.1707|26.1813|30.901|29.5679|24.3235|28.632|23.9577|20.394|19.8247|19.6604|23.0922|24.6243|28.6278|30.0523|27.0968|26.1652|27.2646|30.7321|28.4155|28.8229|29.7443|34.5314|35.525|36.9283|42.6274|44.1037|47.8871|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|
2025-05-14 14:25:22|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|
2025-05-14 14:25:28|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|319.4|
2025-05-14 14:25:27|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.4829|8.6977|8.0937|6.3107|8.1251|10.1473|10.5411|9.6351|10.8721|10.9035|10.6619|11.5076|13.6506|15.4626|15.9458|15.3418|16.4894|15.523|15.7936|16.8204|17.5452|12.776|15.343|16.4105|19.4045|18.7348|20.8404|22.465|22.9063|21.124|26.1722|27.0321|25.0784|28.7437|27.15|25.964|21.9176|19.6426|19.4849|17.2002|11.6401|10.942|13.3424|17.7802|18.3908|19.3685|20.1872|23.9037|25.5607|31.5971|38.2054|35.6134|31.8708|26.3104|26.3887|25.6609|28.7178|25.6195|29.3677|31.5842|31.5866|34.8668|37.1848|35.1295|36.8029|43.6299|41.8348|50.3673|54.0959|57.2015|55.696|64.4188|62.7378|59.4223|59.2705|66.1244|51.094|42.2905|49.7561|48.5369|47.2183|52.5771|47.4428|45.7914|45.4063|52.7124|53.6032|48.5805|54.8074|61.5661|60.3832|65.4639|65.5037|69.4205|78.8532|93.6051|110.1209|121.9294|121.0478|138.699|147.299|156.3915|144.3777|162.1898|171.1388|175.886|198.4193|192.9665|202.5797|218.3876|228.0198|256.3764|266.9312|282.5434|248.5576|292.8907|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|446.71|
2025-05-14 14:25:33|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|
2025-05-14 14:25:33|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|121.97|
2025-05-14 14:25:37|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57|
2025-05-14 14:25:44|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|34.36|
2025-05-14 14:25:41|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|
2025-05-14 14:25:46|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|46.68|
2025-05-14 14:25:50|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|
2025-05-14 14:25:48|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438|96.7|
2025-05-14 14:25:53|usa_0083|MS|total_return_price|0.65271105010295||||||||||||0.9205|0.9674|0.8536|1.0196|0.9522|0.9572|1.0147|0.7457|0.8791|0.9836|1.1635|1.2116|1.3948|1.3348|1.6786|1.5742|1.5007|1.5731|1.5535|1.2864|2.2621|2.2599|2.5993|3.1187|3.2354|2.8768|3.2857|3.0176|4.1738|4.2146|4.0655|4.5024|3.599|4.1505|4.4435|4.2938|4.5669|4.7489|5.6821|5.6202|6.5239|6.2103|5.8229|6.7739|8.0906|8.8733|12.2612|11.4911|17.1643|18.632|20.6191|15.4744|23.8759|23.7569|21.6776|26.5784|40.0875|37.229|44.3883|39.1707|26.1813|30.901|29.5679|24.3235|28.632|23.9577|20.394|19.8247|19.6604|23.0922|24.6243|28.6278|30.0523|27.0968|26.1652|27.2646|30.7321|28.4155|28.8229|29.7443|34.5314|35.525|36.9283|42.6274|44.1037|47.8871|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|
2025-05-14 14:25:55|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6096|2.0321|1.8854|1.92|2.1674|1.7251|1.6386|1.4693|1.9542|1.5995|1.7482|2.1026|2.7468|2.4305|3.3272|3.3842|4.4079|3.2473|3.5645|3.8408|3.4071|3.14|4.1309|3.6532|3.6586|4.0427|4.4485|4.7066|4.2042|4.2725|3.515|3.0755|3.7814|3.6057|3.8989|3.4558|2.9912|2.9541|2.852|3.4801|3.6575|3.027|3.6584|5.799|6.7369|9.4851|7.1563|6.1761|5.0321|6.8108|7.0715|6.9285|6.2829|6.9826|6.9268|7.3336|7.3256|8.1127|8.0723|10.5049|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|
2025-05-14 14:26:00|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.4829|8.6977|8.0937|6.3107|8.1251|10.1473|10.5411|9.6351|10.8721|10.9035|10.6619|11.5076|13.6506|15.4626|15.9458|15.3418|16.4894|15.523|15.7936|16.8204|17.5452|12.776|15.343|16.4105|19.4045|18.7348|20.8404|22.465|22.9063|21.124|26.1722|27.0321|25.0784|28.7437|27.15|25.964|21.9176|19.6426|19.4849|17.2002|11.6401|10.942|13.3424|17.7802|18.3908|19.3685|20.1872|23.9037|25.5607|31.5971|38.2054|35.6134|31.8708|26.3104|26.3887|25.6609|28.7178|25.6195|29.3677|31.5842|31.5866|34.8668|37.1848|35.1295|36.8029|43.6299|41.8348|50.3673|54.0959|57.2015|55.696|64.4188|62.7378|59.4223|59.2705|66.1244|51.094|42.2905|49.7561|48.5369|47.2183|52.5771|47.4428|45.7914|45.4063|52.7124|53.6032|48.5805|54.8074|61.5661|60.3832|65.4639|65.5037|69.4205|78.8532|93.6051|110.1209|121.9294|121.0478|138.699|147.299|156.3915|144.3777|162.1898|171.1388|175.886|198.4193|192.9665|202.5797|218.3876|228.0198|256.3764|266.9312|282.5434|248.5576|292.8907|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|446.71|
2025-05-14 14:26:00|usa_0091|DHR|total_return_price|0|0.0533|0.0765|0.0789|0.0835|0.1183|0.1229|0.1183|0.1298|0.1414|0.1484|0.1577|0.1461|0.1948|0.2296|0.1971|0.2296|0.4336|0.4382|0.5889|0.3153|0.4313|0.6817|0.5936|0.524|0.6028|0.6307|0.6121|0.5657|0.5565|0.7373|0.575|0.5936|0.7234|0.7976|0.7466|0.7512|0.8718|0.844|0.8161|0.9645|1.0404|1.2047|1.2855|1.4223|1.3867|1.5611|1.6655|1.9583|2.1479|2.2906|2.4619|2.389|2.7862|3.278|3.1208|3.5199|3.1451|3.8421|4.3881|4.779|5.6379|5.5603|4.5493|8.2398|7.9304|8.8253|8.0031|7.3326|7.7544|7.5108|7.5725|10.4122|8.3127|8.536|7.196|9.2033|10.8422|10.1339|8.6889|10.0471|10.0618|10.4178|11.3128|14.0587|14.3129|15.9082|15.7354|17.6232|16.4021|16.08|16.5471|17.1558|19.5546|19.8009|21.1494|22.3196|22.0237|23.2861|25.5235|27.0894|23.4874|23.8931|21.4647|17.5233|16.797|19.1411|20.8847|23.3476|24.829|23.0846|25.2733|29.3744|32.3387|33.0364|26.1693|29.3745|34.9932|32.5678|34.5111|35.0048|38.9423|39.6865|43.4843|48.4509|47.1645|49.6033|47.9629|54.1976|53.8113|54.3761|54.2657|59.2768|60.6928|64.7781|66.4563|66.1083|72.7731|71.9373|73.2576|79.4039|83.914|84.7297|93.4537|88.8494|113.9184|123.4919|124.9631|132.9596|120.093|153.6105|187.2417|193.3414|196.1119|234.0281|265.6994|287.3533|256.4436|221.8942|226.3089|232.8092|221.3455|211.0456|218.1684|229.9957|248.5389|248.9353|277.2725|229.2004|205|
2025-05-14 14:26:05|usa_0085|DUK|total_return_price|0|0.7354|0.7436|0.7885|0.8212|0.7844|0.8008|0.9029|0.9478|1.0663|1.1358|1.0255|1.1562|1.404|1.5596|1.5975|1.6407|1.7254|1.6993|1.7894|1.7202|1.816|1.9318|1.9817|2.0711|2.0505|2.3396|2.4988|2.8013|2.8146|2.9293|2.988|3.3676|3.2405|3.1933|3.8376|4.2476|3.9749|4.3474|4.6695|4.7892|5.3127|5.5046|6.1034|6.0851|5.2934|5.3599|5.9753|5.9686|6.1192|6.7809|7.243|8.0712|8.7492|9.0387|8.3803|8.4703|8.2452|9.1405|9.6204|10.9608|12.0188|12.1443|13.7892|13.5525|11.7411|11.8916|12.2685|11.3493|12.1005|13.2051|20.36|20.4698|20.7659|19.1581|18.8239|19.7583|19.2876|16.0742|10.2871|10.5474|8.096|11.4277|10.4845|12.3689|13.9664|12.8493|14.8084|16.6965|18.7896|20.2854|20.2822|19.4822|21.0855|21.6434|22.666|25.3634|26.8931|24.5046|25.3272|27.6427|24.7544|24.3866|24.776|21.6505|20.9724|21.7237|23.8021|26.4137|25.4161|25.2759|28.3702|28.9147|29.8704|31.3842|33.7906|37.6433|36.3723|40.3869|38.2532|38.1392|43.8767|41.2378|41.2522|43.0985|44.9707|47.3611|48.269|54.4543|50.5251|46.9608|48.3686|48.5885|55.4914|59.6247|56.1954|55.117|58.8794|60.6375|61.5069|62.2579|58.0272|59.9347|61.3421|66.874|70.4707|69.839|76.6859|73.7533|66.0377|65.9909|73.9994|77.2724|82.3146|84.9924|84.7991|92.0402|98.951|95.8666|83.9445|93.9054|88.8602|83.5076|83.0588|92.3781|93.1088|97.4643|113.164|106.7519|121.97|
2025-05-14 14:26:06|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.6851|48.5999|58.9162|83.2161|25.0514|32.9826|38.1857|36.7562|41.3549|41.8613|38.9044|38.7002|45.6431|52.2755|63.3024|83.2651|88.5254|47.1705|66.5696|74.8439|64.5766|53.9543|26.3619|23.7938|18.5103|17.3301|17.3454|25.3746|29.8544|22.2926|30.9893|31.5966|31.3208|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.3131|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|672.99|
2025-05-14 14:26:11|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|
2025-05-14 14:26:12|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|230.7|
2025-05-14 14:26:19|usa_0089|TGT|total_return_price|1|1.321|1.4181|1.3987|1.1704|1.1365|1.2821|1.2919|1.3987|1.4715|1.5056|1.5298|1.7678|2.0057|1.7833|1.875|1.6319|1.7061|2.0452|1.2607|1.4121|1.4533|1.4638|1.795|1.8326|1.9959|2.4652|2.6831|2.5351|2.8902|3.0057|2.0612|2.8457|3.2698|3.0224|2.8168|2.888|2.7312|2.9441|3.4589|3.527|3.2477|3.151|3.2042|3.0482|3.6861|3.8699|3.6541|3.2517|3.1988|3.6263|3.3172|3.6038|4.6619|4.45|5.1171|5.5851|6.7068|9.6646|9.4462|10.8158|13.1591|14.4417|12.8242|19.3331|20.446|19.6785|19.6915|20.1055|20.3468|17.7543|16.9471|23.344|23.6685|23.8566|19.2307|27.4567|27.0229|20.6753|18.7048|17.5507|20.8497|23.934|24.8669|23.7965|27.2334|27.4298|31.5186|32.041|29.3365|37.1959|35.322|34.7898|33.8023|29.2911|37.8425|39.3175|38.1156|38.9673|39.5709|35.8314|34.4415|29.3951|26.1555|20.4435|27.182|28.8511|32.1647|34.17|38.0313|34.4242|35.0119|37.1326|33.4056|35.2025|37.6646|35.1529|40.3164|42.4318|44.8576|42.7537|50.2237|50.9779|46.6484|41.0443|45.0883|43.8325|45.8828|55.0535|59.3591|62.044|58.9199|55.7201|61.675|58.8864|54.1557|51.2378|44.7889|45.9405|48.4011|62.305|60.6314|67.9573|70.9959|62.4858|66.8567|75.2836|93.8703|97.8097|97.4781|112.4073|136.6001|163.2514|187.4268|236.8363|236.3473|201.3559|209.7698|150.5071|152.257|160.5718|148.0715|128.9645|105.5943|133.9306|156.168|146.9184|147.7032|136.7438|96.7|
2025-05-14 14:26:19|usa_0094|CAT|total_return_price|0|0.7394|0.8196|0.7567|0.8196|0.889|0.6505|0.6071|0.5377|0.5573|0.5746|0.6136|0.7285|0.9185|0.8727|0.668|0.7124|0.8618|0.9607|1.3254|1.1235|1.1374|1.243|1.0611|1.1817|1.0705|1.0981|1.1666|1.1183|1.1935|1.0379|0.8429|0.9519|0.9825|1.0264|0.9393|0.9359|1.0743|1.162|1.1333|1.1726|1.2998|1.654|1.752|1.9811|2.5098|2.2395|2.4377|2.4963|2.5355|2.9615|2.6467|2.7716|3.2499|3.2717|3.6848|3.7185|4.0069|5.4251|5.4861|4.9809|5.7093|5.5313|4.7161|4.9301|4.9874|6.5782|6.0755|5.2801|4.4807|3.9115|3.9726|5.696|5.4249|6.2051|5.6278|6.6631|7.3548|6.4132|4.9566|6.2005|6.773|7.7654|9.7202|11.8337|11.3712|11.5289|11.7979|14.4464|13.6667|14.3791|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|
2025-05-14 14:26:26|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6096|2.0321|1.8854|1.92|2.1674|1.7251|1.6386|1.4693|1.9542|1.5995|1.7482|2.1026|2.7468|2.4305|3.3272|3.3842|4.4079|3.2473|3.5645|3.8408|3.4071|3.14|4.1309|3.6532|3.6586|4.0427|4.4485|4.7066|4.2042|4.2725|3.515|3.0755|3.7814|3.6057|3.8989|3.4558|2.9912|2.9541|2.852|3.4801|3.6575|3.027|3.6584|5.799|6.7369|9.4851|7.1563|6.1761|5.0321|6.8108|7.0715|6.9285|6.2829|6.9826|6.9268|7.3336|7.3256|8.1127|8.0723|10.5049|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|
2025-05-14 14:26:26|usa_0095|PNC|total_return_price|0|2.1506|2.491|2.7154|2.6535|2.3441|2.3208|2.6535|2.8624|3.0403|3.7597|3.2801|4.3735|5.541|5.667|5.6304|5.3277|5.9551|6.3721|6.1106|4.9898|5.2598|6.0697|5.9816|5.5635|5.805|6.2314|6.8818|6.1096|5.8946|4.5261|3.4311|3.4152|5.3332|5.8162|6.661|7.8058|8.3117|9.1439|8.6568|9.8529|11.6563|11.5385|10.9304|10.4172|9.6681|10.6052|9.6085|7.9533|9.3243|10.2298|10.9659|12.842|12.3943|12.1328|13.7698|15.6947|16.8494|17.6951|20.9293|24.6534|26.0905|23.5769|19.8479|24.1098|24.9461|26.0602|23.9972|20.4387|20.926|21.9792|30.7482|34.8278|32.518|31.8068|27.8911|27.6236|30.4663|26.1125|21.2695|21.4024|21.8801|25.4801|25.0792|29.1414|29.7843|28.789|29.6223|31.7456|28.7073|30.6692|32.971|35.4543|38.8983|40.8865|42.5399|43.8225|42.9116|43.0512|41.3224|40.1895|40.5561|35.6733|47.2023|31.2604|18.958|25.1991|31.6362|34.4461|39.0238|36.9898|34.0398|39.8921|41.4506|39.4472|32.0835|38.6595|43.4782|41.461|43.0967|40.072|46.0013|50.7743|50.7463|54.679|61.6628|63.4864|61.3493|65.7799|67.6058|69.7337|65.3776|70.2552|62.7086|60.7244|67.6687|88.3893|91.2818|95.2405|103.401|111.3294|117.2711|105.2739|106.8572|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|
2025-05-14 14:26:31|usa_0091|DHR|total_return_price|0|0.0533|0.0765|0.0789|0.0835|0.1183|0.1229|0.1183|0.1298|0.1414|0.1484|0.1577|0.1461|0.1948|0.2296|0.1971|0.2296|0.4336|0.4382|0.5889|0.3153|0.4313|0.6817|0.5936|0.524|0.6028|0.6307|0.6121|0.5657|0.5565|0.7373|0.575|0.5936|0.7234|0.7976|0.7466|0.7512|0.8718|0.844|0.8161|0.9645|1.0404|1.2047|1.2855|1.4223|1.3867|1.5611|1.6655|1.9583|2.1479|2.2906|2.4619|2.389|2.7862|3.278|3.1208|3.5199|3.1451|3.8421|4.3881|4.779|5.6379|5.5603|4.5493|8.2398|7.9304|8.8253|8.0031|7.3326|7.7544|7.5108|7.5725|10.4122|8.3127|8.536|7.196|9.2033|10.8422|10.1339|8.6889|10.0471|10.0618|10.4178|11.3128|14.0587|14.3129|15.9082|15.7354|17.6232|16.4021|16.08|16.5471|17.1558|19.5546|19.8009|21.1494|22.3196|22.0237|23.2861|25.5235|27.0894|23.4874|23.8931|21.4647|17.5233|16.797|19.1411|20.8847|23.3476|24.829|23.0846|25.2733|29.3744|32.3387|33.0364|26.1693|29.3745|34.9932|32.5678|34.5111|35.0048|38.9423|39.6865|43.4843|48.4509|47.1645|49.6033|47.9629|54.1976|53.8113|54.3761|54.2657|59.2768|60.6928|64.7781|66.4563|66.1083|72.7731|71.9373|73.2576|79.4039|83.914|84.7297|93.4537|88.8494|113.9184|123.4919|124.9631|132.9596|120.093|153.6105|187.2417|193.3414|196.1119|234.0281|265.6994|287.3533|256.4436|221.8942|226.3089|232.8092|221.3455|211.0456|218.1684|229.9957|248.5389|248.9353|277.2725|229.2004|205|
2025-05-14 14:26:32|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|
2025-05-14 14:26:36|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.6851|48.5999|58.9162|83.2161|25.0514|32.9826|38.1857|36.7562|41.3549|41.8613|38.9044|38.7002|45.6431|52.2755|63.3024|83.2651|88.5254|47.1705|66.5696|74.8439|64.5766|53.9543|26.3619|23.7938|18.5103|17.3301|17.3454|25.3746|29.8544|22.2926|30.9893|31.5966|31.3208|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.3131|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|672.99|
2025-05-14 14:26:37|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139|128.68|
2025-05-14 14:26:41|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|230.7|
2025-05-14 14:26:43|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|946.48|
2025-05-14 14:26:47|usa_0094|CAT|total_return_price|0|0.7394|0.8196|0.7567|0.8196|0.889|0.6505|0.6071|0.5377|0.5573|0.5746|0.6136|0.7285|0.9185|0.8727|0.668|0.7124|0.8618|0.9607|1.3254|1.1235|1.1374|1.243|1.0611|1.1817|1.0705|1.0981|1.1666|1.1183|1.1935|1.0379|0.8429|0.9519|0.9825|1.0264|0.9393|0.9359|1.0743|1.162|1.1333|1.1726|1.2998|1.654|1.752|1.9811|2.5098|2.2395|2.4377|2.4963|2.5355|2.9615|2.6467|2.7716|3.2499|3.2717|3.6848|3.7185|4.0069|5.4251|5.4861|4.9809|5.7093|5.5313|4.7161|4.9301|4.9874|6.5782|6.0755|5.2801|4.4807|3.9115|3.9726|5.696|5.4249|6.2051|5.6278|6.6631|7.3548|6.4132|4.9566|6.2005|6.773|7.7654|9.7202|11.8337|11.3712|11.5289|11.7979|14.4464|13.6667|14.3791|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|
2025-05-14 14:26:48|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|
2025-05-14 14:26:53|usa_0095|PNC|total_return_price|0|2.1506|2.491|2.7154|2.6535|2.3441|2.3208|2.6535|2.8624|3.0403|3.7597|3.2801|4.3735|5.541|5.667|5.6304|5.3277|5.9551|6.3721|6.1106|4.9898|5.2598|6.0697|5.9816|5.5635|5.805|6.2314|6.8818|6.1096|5.8946|4.5261|3.4311|3.4152|5.3332|5.8162|6.661|7.8058|8.3117|9.1439|8.6568|9.8529|11.6563|11.5385|10.9304|10.4172|9.6681|10.6052|9.6085|7.9533|9.3243|10.2298|10.9659|12.842|12.3943|12.1328|13.7698|15.6947|16.8494|17.6951|20.9293|24.6534|26.0905|23.5769|19.8479|24.1098|24.9461|26.0602|23.9972|20.4387|20.926|21.9792|30.7482|34.8278|32.518|31.8068|27.8911|27.6236|30.4663|26.1125|21.2695|21.4024|21.8801|25.4801|25.0792|29.1414|29.7843|28.789|29.6223|31.7456|28.7073|30.6692|32.971|35.4543|38.8983|40.8865|42.5399|43.8225|42.9116|43.0512|41.3224|40.1895|40.5561|35.6733|47.2023|31.2604|18.958|25.1991|31.6362|34.4461|39.0238|36.9898|34.0398|39.8921|41.4506|39.4472|32.0835|38.6595|43.4782|41.461|43.0967|40.072|46.0013|50.7743|50.7463|54.679|61.6628|63.4864|61.3493|65.7799|67.6058|69.7337|65.3776|70.2552|62.7086|60.7244|67.6687|88.3893|91.2818|95.2405|103.401|111.3294|117.2711|105.2739|106.8572|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|
2025-05-14 14:26:55|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|179.3|
2025-05-14 14:27:00|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|
2025-05-14 14:27:00|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.89|
2025-05-14 14:27:07|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:04|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3633|0.3274|0.2773|0.2458|0.289|0.187|0.2358|0.3397|0.4068|0.3038|0.3617|0.3311|0.4231|0.526|0.5595|0.6271|0.5643|0.6402|0.5954|0.5082|0.4261|0.338|0.2896|0.2517|0.3239|0.3021|0.4265|0.669|0.6848|0.9113|0.9073|1.0805|1.369|1.3599|1.5574|2.0372|2.1665|1.7481|2.7326|3.0823|3.0627|2.5157|1.515|1.7856|1.5622|2.5475|2.9021|2.9367|3.1925|3.1769|3.8905|4.106|3.3457|3.8791|3.4759|3.6502|3.6951|3.9948|4.3827|4.7066|4.4895|4.5967|4.8085|4.3571|4.5344|4.1636|4.9506|4.6903|4.7505|5.6586|5.7937|5.4782|5.4681|5.7188|6.2691|6.4085|6.7284|5.3588|3.9054|5.6525|7.3535|7.6068|7.7655|9.4975|8.5376|9.4692|9.81|11.1332|11.5232|12.3257|14.2969|17.5515|18.6847|17.6113|19.1656|20.741|22.1952|25.999|24.5899|25.0026|22.9683|27.3792|28.5903|28.056|30.4469|32.0123|31.2494|33.3614|36.078|32.6635|33.2998|35.0743|31.4843|31.3948|36.2925|38.4986|44.3314|50.2778|45.6756|50.6041|50.53|53.6221|55.1322|45.9727|48.7282|47.6129|60.0222|66.7973|64.9715|62.0626|68.4581|58.5057|58.6993|69.5262|79.2649|76.6043|84.4548|86.2893|93.3329|92.8416|111.9443|112.3404|124.4139|128.68|
2025-05-14 14:27:08|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|125.49|
2025-05-14 14:27:11|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:09|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|946.48|
2025-05-14 14:27:12|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|
2025-05-14 14:27:13|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|
2025-05-14 14:27:18|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7|
2025-05-14 14:27:19|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|179.3|
2025-05-14 14:27:22|usa_0109|GD|total_return_price|0|1.0244|1.279|1.2701|1.3767|1.0807|1.2435|1.4211|1.6462|1.729|1.7616|1.6491|1.6284|2.0242|1.8291|1.7147|1.6355|1.7434|1.6274|1.7032|1.2009|1.315|1.3235|1.2696|1.2846|1.3825|1.494|1.4996|1.1648|0.981|0.845|0.6306|0.6838|0.9227|1.1656|1.3013|1.5197|1.8421|2.0647|2.4625|3.016|4.392|4.9315|5.866|5.9106|5.4738|5.294|5.7158|5.7288|6.2398|5.9378|7.4037|8.0351|8.0002|8.5382|9.5481|9.8661|9.4847|10.5865|12.4341|12.3674|12.3544|13.3869|14.536|17.1382|18.7357|20.1571|18.3376|15.5533|14.733|15.5512|18.7868|23.4265|18.915|23.5587|26.8415|24.2817|28.749|32.6465|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|
2025-05-14 14:27:23|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.89|
2025-05-14 14:27:29|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:30|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9015|22.1872|30.793|35.1779|44.5104|42.9863|38.6082|50.5503|52.6558|55.0322|57.715|50.4716|54.7985|55.153|55.2953|58.9078|64.6481|56.9245|57.9893|64.4223|58.169|60.1301|67.0745|77.1062|72.6934|85.2616|87.7859|65.2389|76.7124|73.2238|82.0464|89.9498|37.036|57.5323|50.2621|58.6392|68.9294|73.5827|56.3314|65.4912|71.4374|80.3667|76.1003|96.4752|89.036|87.2103|114.3191|130.2424|151.7425|136.1815|128.0118|111.1981|125.49|
2025-05-14 14:27:33|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:29|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.07|
2025-05-14 14:27:35|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:34|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|
2025-05-14 14:27:36|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|142.22|
2025-05-14 14:27:41|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7|
2025-05-14 14:27:42|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|
2025-05-14 14:27:45|usa_0109|GD|total_return_price|0|1.0244|1.279|1.2701|1.3767|1.0807|1.2435|1.4211|1.6462|1.729|1.7616|1.6491|1.6284|2.0242|1.8291|1.7147|1.6355|1.7434|1.6274|1.7032|1.2009|1.315|1.3235|1.2696|1.2846|1.3825|1.494|1.4996|1.1648|0.981|0.845|0.6306|0.6838|0.9227|1.1656|1.3013|1.5197|1.8421|2.0647|2.4625|3.016|4.392|4.9315|5.866|5.9106|5.4738|5.294|5.7158|5.7288|6.2398|5.9378|7.4037|8.0351|8.0002|8.5382|9.5481|9.8661|9.4847|10.5865|12.4341|12.3674|12.3544|13.3869|14.536|17.1382|18.7357|20.1571|18.3376|15.5533|14.733|15.5512|18.7868|23.4265|18.915|23.5587|26.8415|24.2817|28.749|32.6465|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|
2025-05-14 14:27:46|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|109.64|
2025-05-14 14:27:50|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.07|
2025-05-14 14:27:56|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:53|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|91.95|
2025-05-14 14:27:57|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|142.22|
2025-05-14 14:27:59|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|67.69|72.21|
2025-05-14 14:28:04|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|
2025-05-14 14:28:06|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.37|
2025-05-14 14:28:08|usa_0114|EMR|total_return_price|0|1.6781|1.7527|1.742|1.8885|1.7713|1.8059|1.9258|1.9737|1.9951|2.083|1.9578|2.3067|2.6213|2.5103|2.3425|2.4561|3.073|3.2285|3.6379|3.1371|2.7733|2.9804|2.7865|2.8483|2.9097|3.2315|3.4369|3.7821|3.899|4.0405|3.2066|3.79|4.4894|4.752|4.9906|5.6858|5.5013|5.1075|5.7506|5.8444|6.2146|6.2664|6.3713|6.5649|6.5088|6.2757|6.6212|6.9741|7.4843|8.0965|8.1519|9.382|9.3232|10.4953|10.5263|11.3765|10.6237|13.0654|13.737|13.5313|15.7022|14.5952|15.1359|14.7852|13.0115|15.5252|15.6839|14.3293|13.3044|15.2896|17.0578|20.1713|15.9554|15.6605|12.2655|14.992|15.1702|14.2375|11.7888|13.7504|12.3691|14.0487|14.5839|18.0564|16.8141|17.9571|17.6032|20.0609|18.6943|18.1453|20.9289|21.9113|24.6609|24.8404|24.9954|26.4414|25.9945|28.3923|32.4685|34.7547|31.75|30.6731|25.4569|23.0878|18.207|20.8345|26.0117|27.8702|33.1766|28.9885|35.1723|38.4177|39.4865|38.2517|28.3104|32.1818|36.3245|32.6922|34.1419|37.7694|40.128|39.4469|47.1047|51.428|49.2773|49.263|46.7778|46.4809|42.9812|42.4091|34.1219|37.3161|42.8603|41.4789|43.73|45.1549|48.8494|49.0536|52.1169|58.2723|57.5011|58.6034|65.3404|51.3539|59.2731|58.1932|58.8197|67.5483|42.4884|55.8487|59.45|73.3633|82.8464|88.8551|87.3948|86.7117|91.9308|75.0409|69.4871|91.6851|83.672|87.3433|93.823|95.1265|111.4027|108.6977|108.4642|123.4083|109.64|
2025-05-14 14:28:12|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|76.5|
2025-05-14 14:28:14|usa_0115|SO|total_return_price|0|0.2951|0.2951|0.314|0.3093|0.2904|0.2809|0.3258|0.3565|0.3777|0.4178|0.3683|0.4202|0.4808|0.4832|0.5076|0.5531|0.5933|0.5659|0.5389|0.5648|0.586|0.6298|0.6091|0.6597|0.7078|0.8373|0.8887|0.9859|0.918|0.916|0.8918|1.0831|1.1496|1.1406|1.2894|1.5146|1.4438|1.6244|1.8143|1.8843|2.1379|2.1594|2.3584|2.3612|2.0796|2.1028|2.1426|2.3581|2.4614|2.7693|2.9769|3.1861|3.1531|3.3295|3.1132|3.2044|3.0657|3.2598|3.4453|4.0436|4.4231|4.5167|4.9055|4.9365|4.0401|4.6885|4.6508|4.3347|4.1013|4.4855|6.3782|6.6564|7.1595|7.8891|8.2539|8.8495|9.3757|9.8145|10.4345|10.4098|10.5528|11.6998|11.1562|11.6326|11.8656|11.4702|11.9512|13.5136|12.9689|14.287|14.8931|14.5358|13.9446|13.8073|15.0157|16.2333|16.3138|15.4265|16.5121|17.8321|16.5704|16.4347|17.9485|17.8353|14.9425|15.4308|15.9021|16.9587|17.1046|17.3909|19.7053|20.4724|20.658|22.1575|23.526|25.9866|25.4885|26.5491|26.7019|25.0639|27.7758|26.4043|24.9213|25.1839|27.2559|28.4753|27.7176|31.5414|28.7542|27.5532|29.7409|31.5111|35.2264|36.9312|35.7048|34.6368|35.4629|34.5108|35.8433|35.4735|33.3779|35.0938|33.4628|34.1426|40.6711|44.0089|49.7105|51.7782|44.4033|43.0281|45.5245|52.1032|53.2787|52.3905|54.1989|60.6145|64.7476|64.266|61.8226|65.6101|64.5956|65.835|61.2811|67.0622|69.3378|75.6588|88.6891|81.6274|91.95|
2025-05-14 14:28:17|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.23|
2025-05-14 14:28:20|usa_0116|KR|total_return_price|0.69380315917375|-1.8035|-1.9064|-1.737|-1.4525|-1.622|-1.6522|-1.8096|-1.9306|-2.0577|-2.0456|-2.1667|-2.3134|-2.5148|-3.0847|-3.4055|-3.4458|-3.422|-3.9082|-2.7512|-3.4834|-3.4572|-3.6048|-1.9435|0.9383|0.9941|1.6085|1.3627|1.1282|1.0835|1.4409|1.0053|2.1893|1.9994|1.7202|1.6085|1.5303|1.5414|1.318|1.1393|1.709|1.7313|1.6196|1.7537|2.1335|2.0329|2.234|2.3348|2.3569|2.2675|2.7813|2.9823|3.619|3.6749|3.3956|3.9876|4.5573|4.9147|5.2833|5.8306|8.2545|7.4838|8.4556|9.9188|10.7007|9.7066|9.405|7.4391|6.2774|6.6349|7.3944|8.0646|9.2182|8.0744|9.422|8.7428|7.9207|8.1388|6.9628|5.29|4.7003|5.1113|6.0585|6.2515|5.9477|6.2551|5.6475|5.4008|5.7297|5.6367|7.0951|7.1129|7.2774|7.2416|8.2224|8.0874|10.2143|10.6699|9.4108|10.6857|9.288|9.9645|10.3755|10.1046|7.8669|8.0152|7.9594|8.6481|8.1675|8.3824|8.0208|8.3675|9.202|9.3325|9.5885|8.9799|9.4805|9.1049|8.7179|9.9682|13.2476|13.7433|15.7666|17.2664|17.7414|18.7128|19.9783|22.7985|31.5532|28.3633|32.3863|31.2857|31.8388|29.4582|28.5444|25.9603|24.8931|25.0281|20.7808|17.6369|20.6049|21.6807|25.0876|25.8662|21.5815|22.6167|18.6665|21.8884|27.0665|28.4054|31.4104|29.2331|33.0248|33.5295|37.5312|37.0853|53.672|50.4818|43.6151|44.6595|47.1557|46.4489|46.7055|43.825|55.9049|54.1924|53.613|55.1975|67.69|72.21|
2025-05-14 14:28:22|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|399.4|
2025-05-14 14:28:27|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7185|7.3551|10.4341|14.5556|17.5286|17.1333|12.3673|17.0215|22.157|21.523|27.1883|30.873|36.0788|37.7445|41.277|45.6245|52.6303|58.5287|63.9327|48.7462|52.4772|62.9129|49.2219|53.3868|52.7479|49.3787|49.2175|56.3193|58.6201|52.2393|65.7271|73.0379|69.1793|74.401|70.1395|54.5364|58.7226|61.1843|63.6329|68.1489|36.376|49.292|53.3087|68.9328|81.42|80.5958|76.2738|70.7833|85.0095|78.2679|63.7248|71.1824|80.3683|80.964|87.0793|89.0585|96.8628|91.348|90.8314|73.0645|71.55|
2025-05-14 14:28:27|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.37|
2025-05-14 14:28:34|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2256|0.2899|0.5682|0.519|0.4874|0.5916|2.0446|2.3381|1.2416|1.4589|1.3583|1.1245|1.588|0.838|1.533|1.5749|2.0107|2.1499|2.702|2.518|2.7372|4.0918|5.122|5.0783|5.7034|6.8481|9.5011|10.3697|10.5785|10.4573|11.2833|13.3527|15.1214|16.6118|17.3188|19.8125|16.834|17.9091|15.2359|12.942|14.5939|10.2485|8.1072|9.3328|11.9858|17.3547|20.3489|22.8852|22.4722|28.941|32.9003|36.541|32.9228|28.1464|28.8692|34.5433|26.9344|31.3741|33.1662|34.3956|28.1195|36.8642|45.3305|45.4293|43.912|40.1951|47.2788|56.0145|54.8474|56.212|53.8867|56.2928|51.3908|42.8346|50.3044|53.4378|59.7537|65.4185|64.1755|72.9207|71.7415|70.258|57.974|66.3473|58.2447|55.5537|57.3525|43.109|52.9296|64.8803|76.8103|73.4521|65.3425|70.2324|84.2142|85.3737|64.5044|55.115|55.1256|58.9854|63.49|66.1603|74.0776|72.1581|67.2366|76.616|76.6372|76.5|
2025-05-14 14:28:31|usa_0123|WMB|total_return_price|0|0.5697|0.6302|0.7002|0.7034|0.7129|0.6684|0.7702|0.7575|0.776|0.7483|0.7518|0.8034|0.646|0.6577|0.5289|0.6763|0.9438|1.0277|1.0634|0.7208|0.8616|0.9931|1.0478|0.9975|0.9988|1.2546|1.4171|1.3264|1.1233|1.0584|0.9334|0.9431|1.1734|1.1881|1.355|1.4721|1.3892|1.1446|1.4011|1.5902|1.975|2.263|2.6195|2.0502|2.0397|2.4552|2.5943|2.1933|2.7047|2.9392|3.3187|3.765|4.3624|4.3237|4.4934|5.0009|5.9951|5.9234|6.3854|7.798|8.8455|9.3869|8.0503|8.7937|11.2019|12.1148|10.7031|8.7914|12.6894|12.0943|12.31|11.6973|12.6054|10.3157|8.6069|8.1248|7.5813|1.9706|0.7467|0.8969|1.5264|2.6368|3.1488|3.2866|3.207|3.996|4.0633|5.4921|6.3624|6.4478|8.5376|7.9285|7.3541|8.0713|8.284|9.1008|9.9579|11.1069|12.0115|12.6622|11.7128|14.3658|8.4677|5.2351|4.1655|5.7596|6.645|7.8934|8.7012|6.9409|7.3179|9.5279|12.0794|11.8161|9.5998|13.1485|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|59.76|
2025-05-14 14:28:39|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4093|15.6101|16.2345|13.9317|15.8444|15.7988|17.0394|18.9738|21.6553|23.2003|23.7238|24.5091|28.6461|29.6653|34.4648|35.5152|38.8965|40.0628|39.8053|38.7336|45.6911|47.9557|51.4909|50.6084|51.243|38.4578|36.6821|39.7977|14.958|10.4511|20.6236|30.0942|29.1598|32.8281|30.7255|32.5342|34.333|35.2857|35.7996|28.2817|30.0156|38.4335|27.2275|34.2067|32.5895|36.8601|44.2054|50.1756|58.1399|55.5065|56.7956|59.5735|58.8774|53.7476|57.1314|49.9788|55.2784|49.7664|46.5461|54.6683|73.3542|73.3768|73.0467|73.3803|81.9179|77.7763|68.6738|72.8681|59.1718|69.7093|73.8922|67.7125|72.1396|34.4443|47.8396|55.182|62.7886|75.2411|85.1587|82.8659|93.3195|102.8546|85.4663|82.3446|88.9426|74.7188|79.7491|92.2743|98.0411|108.8536|114.6642|116.0544|118.617|110.27|
2025-05-14 14:28:38|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.23|
2025-05-14 14:28:43|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|
2025-05-14 14:28:45|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|399.39|
2025-05-14 14:28:51|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7185|7.3551|10.4341|14.5556|17.5286|17.1333|12.3673|17.0215|22.157|21.523|27.1883|30.873|36.0788|37.7445|41.277|45.6245|52.6303|58.5287|63.9327|48.7462|52.4772|62.9129|49.2219|53.3868|52.7479|49.3787|49.2175|56.3193|58.6201|52.2393|65.7271|73.0379|69.1793|74.401|70.1395|54.5364|58.7226|61.1843|63.6329|68.1489|36.376|49.292|53.3087|68.9328|81.42|80.5958|76.2738|70.7833|85.0095|78.2679|63.7248|71.1824|80.3683|80.964|87.0793|89.0585|96.8628|91.348|90.8314|73.0645|71.55|
2025-05-14 14:28:49|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.6038|11.1057|14.7311|18.1067|15.2304|11.2356|8.4891|11.9846|15.2304|16.4788|15.4801|15.4801|6.8712|4.4942|4.8737|2.9962|6.242|8.9884|15.6099|12.7336|12.7336|17.3577|20.1042|16.1093|7.9897|10.117|11.1756|8.549|7.3705|9.2082|7.6801|7.3705|6.6215|7.8|8.1196|12.7336|29.5221|29.7717|32.5881|35.2048|22.1615|34.6055|22.2115|28.1239|24.9579|14.4914|13.4827|18.4862|7.5103|15.7398|17.6473|14.6911|13.5626|10.5165|8.6689|9.1982|5.1034|8.3792|9.4778|15.8796|16.6087|12.8035|15.6699|20.0442|21.5923|17.897|17.7772|24.119|19.1654|14.4215|21.802|18.3364|13.8422|17.897|19.2752|24.149|26.456|22.2914|27.3648|32.7879|44.8823|56.6372|58.1253|55.3589|116.4703|114.0734|152.4641|170.8504|176.1766|224.5914|312.4685|274.8867|299.8946|282.1075|360.0573|409.7235|450.9006|509.4753|464.543|542.1733|359.9774|348.7818|401.504|366.6189|387.0127|490.5097|446.5462|375.4775|343.918|344.5472|403.5214|373.0206|410.093|312.5983|277.044|374.9981|487.6633|622.8496|559.0616|482.49|472.5328|557.8232|604.4033|630.7095|697.5236|590.3713|687.9859|720.564|820.6154|717.6178|821.9038|877.1628|961.2547|1049.6811|1049.8908|711.4158|634.23|
2025-05-14 14:28:54|usa_0123|WMB|total_return_price|0|0.5697|0.6302|0.7002|0.7034|0.7129|0.6684|0.7702|0.7575|0.776|0.7483|0.7518|0.8034|0.646|0.6577|0.5289|0.6763|0.9438|1.0277|1.0634|0.7208|0.8616|0.9931|1.0478|0.9975|0.9988|1.2546|1.4171|1.3264|1.1233|1.0584|0.9334|0.9431|1.1734|1.1881|1.355|1.4721|1.3892|1.1446|1.4011|1.5902|1.975|2.263|2.6195|2.0502|2.0397|2.4552|2.5943|2.1933|2.7047|2.9392|3.3187|3.765|4.3624|4.3237|4.4934|5.0009|5.9951|5.9234|6.3854|7.798|8.8455|9.3869|8.0503|8.7937|11.2019|12.1148|10.7031|8.7914|12.6894|12.0943|12.31|11.6973|12.6054|10.3157|8.6069|8.1248|7.5813|1.9706|0.7467|0.8969|1.5264|2.6368|3.1488|3.2866|3.207|3.996|4.0633|5.4921|6.3624|6.4478|8.5376|7.9285|7.3541|8.0713|8.284|9.1008|9.9579|11.1069|12.0115|12.6622|11.7128|14.3658|8.4677|5.2351|4.1655|5.7596|6.645|7.8934|8.7012|6.9409|7.3179|9.5279|12.0794|11.8161|9.5998|13.1485|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|59.76|
2025-05-14 14:28:55|usa_0129|CI|total_return_price|0|2.4656|2.4785|2.2789|2.2532|2.2274|1.6159|1.8798|2.2854|2.5622|3.0579|2.781|3.3442|3.816|3.3646|2.9043|2.9851|3.4014|3.5176|3.6547|2.5017|2.7065|2.7566|3.1929|2.8553|3.2713|3.4781|3.9368|3.7921|3.2741|3.2869|2.5205|2.7809|3.6775|3.2693|3.2304|4.4269|3.7351|4.1519|3.7786|4.4884|4.8071|4.7809|5.1663|5.0476|4.8327|6.0052|5.1271|5.3565|6.3572|6.6691|9.0151|9.0011|10.0258|10.419|10.668|12.23|13.1381|16.0417|16.9337|15.7708|18.7846|19.0451|18.3364|21.5182|23.4193|24.9464|21.8633|22.7448|21.4891|27.154|29.8234|37.8909|30.8358|27.6153|23.9949|26.8946|29.5325|28.4674|20.7614|12.1593|13.6266|14.0796|13.484|17.4667|18.037|21.0714|21.2951|24.9548|27.3274|32.7613|36.0841|34.2057|40.0075|30.1805|35.645|40.3261|43.733|48.0336|49.0272|49.441|37.366|32.5951|31.2965|15.5193|16.2492|22.2538|25.9489|32.5816|33.8306|28.7255|33.0907|33.9046|40.9896|47.6083|38.8235|38.879|45.6321|40.7678|43.7049|49.5329|57.8276|67.2106|71.2623|81.1088|77.6713|85.315|84.1276|95.4634|120.113|150.3269|125.291|135.786|127.3874|118.8015|120.9642|123.8138|136.0092|155.4139|173.5651|188.5597|155.7751|157.8274|193.3955|176.3729|149.3851|146.3476|140.9972|189.95|164.6156|174.3431|157.3966|193.4172|225.5537|222.0744|188.3674|217.1879|227.6993|251.5113|265.8606|318.5671|246.7315|272.2127|278.7584|293.168|357.0551|326.3239|343.3051|274.79|329|
2025-05-14 14:29:01|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:00|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4093|15.6101|16.2345|13.9317|15.8444|15.7988|17.0394|18.9738|21.6553|23.2003|23.7238|24.5091|28.6461|29.6653|34.4648|35.5152|38.8965|40.0628|39.8053|38.7336|45.6911|47.9557|51.4909|50.6084|51.243|38.4578|36.6821|39.7977|14.958|10.4511|20.6236|30.0942|29.1598|32.8281|30.7255|32.5342|34.333|35.2857|35.7996|28.2817|30.0156|38.4335|27.2275|34.2067|32.5895|36.8601|44.2054|50.1756|58.1399|55.5065|56.7956|59.5735|58.8774|53.7476|57.1314|49.9788|55.2784|49.7664|46.5461|54.6683|73.3542|73.3768|73.0467|73.3803|81.9179|77.7763|68.6738|72.8681|59.1718|69.7093|73.8922|67.7125|72.1396|34.4443|47.8396|55.182|62.7886|75.2411|85.1587|82.8659|93.3195|102.8546|85.4663|82.3446|88.9426|74.7188|79.7491|92.2743|98.0411|108.8536|114.6642|116.0544|118.617|110.27|
2025-05-14 14:29:02|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9843|3.5757|3.6988|3.8994|4.8148|6.1683|8.644|6.6605|5.0375|4.7533|3.8218|3.4761|3.7689|4.0605|4.6992|5.4018|4.8259|6.0539|7.2327|7.1982|6.8193|5.9604|5.9875|7.2745|7.2893|8.4656|9.3491|9.1596|10.0333|11.6699|12.8428|12.9349|12.0499|11.6962|12.2186|12.6016|13.0869|14.8245|14.6773|16.6288|17.2715|19.6155|19.1505|18.13|16.9376|16.4697|14.4598|17.6556|17.9723|18.7291|20.6491|21.1394|25.0668|26.8341|28.2521|30.5277|27.4189|32.9404|39.9236|36.283|37.5341|37.7595|41.1218|39.8354|41.2022|43.8642|43.9586|47.577|42.3653|43.1381|46.8787|53.9262|48.0762|44.2176|49.8741|50.811|55.9442|54.5707|55.3173|64.1531|64.2833|71.5388|74.9701|69.1827|80.7518|81.9881|89.4249|99.5704|102.4231|91.3466|62.4247|79.5817|84.0105|100.3416|100.4696|107.2765|114.4916|130.4992|111.9104|107.7018|101.3935|122.6819|127.0956|133.9436|121.352|127.508|135.9824|130.5499|138.3824|133.529|157.36|
2025-05-14 14:29:04|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|
2025-05-14 14:29:06|usa_0132|TRV|total_return_price|0|2.7787|2.6531|2.3215|2.432|2.633|2.1004|2.0753|2.1557|2.4722|2.9144|2.7235|3.2408|4.1892|3.7293|3.1205|3.3805|4.0035|3.9117|4.5483|4.0054|3.8301|3.8533|3.9211|3.9663|4.473|4.9395|5.5032|5.615|5.683|5.5725|4.9017|6.2122|6.9591|6.3371|6.2488|7.5053|7.3304|8.408|8.0541|8.2316|8.5743|8.6377|9.9916|9.9323|8.676|9.0411|9.2385|10.2621|11.5573|11.4764|13.7031|13.1509|13.2237|12.8528|13.4403|14.3034|15.9366|18.8443|20.2769|20.5199|22.4095|21.2819|16.562|17.8683|16.0739|16.5948|14.4742|17.8703|18.2666|18.4083|27.3234|29.6049|24.1752|27.9701|22.9084|24.5956|25.8158|22.0763|16.4497|19.6691|18.5328|21.4467|21.9212|23.6492|24.1678|24.7467|20.3107|22.9112|22.8319|24.7199|28.2092|28.2263|26.5497|28.4956|30.1487|34.6947|33.623|34.931|33.0573|35.5195|31.7853|29.0025|30.4162|30.6279|27.7836|28.2508|34.0926|34.7557|37.8311|34.8013|37.0815|39.9129|42.8757|42.3664|35.6647|43.6288|43.9672|47.7747|51.4492|54.4711|64.2156|61.3315|65.4592|70.3147|66.4839|73.9198|74.2511|84.1046|86.3576|77.6743|80.4827|91.7545|95.4116|97.8888|94.7287|101.8208|100.8101|106.4376|103.6985|115.4223|118.7781|105.2767|112.2709|104.2903|120.1563|131.7089|131.6843|122.0242|89.1074|102.9758|98.4203|128.5019|138.4394|138.5784|141.4917|146.4445|171.964|160.0109|145.7663|179.2791|164.7653|167.8831|158.8666|186.3245|226.1324|200.7892|232.1942|239.9085|264.46|
2025-05-14 14:29:10|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.6038|11.1057|14.7311|18.1067|15.2304|11.2356|8.4891|11.9846|15.2304|16.4788|15.4801|15.4801|6.8712|4.4942|4.8737|2.9962|6.242|8.9884|15.6099|12.7336|12.7336|17.3577|20.1042|16.1093|7.9897|10.117|11.1756|8.549|7.3705|9.2082|7.6801|7.3705|6.6215|7.8|8.1196|12.7336|29.5221|29.7717|32.5881|35.2048|22.1615|34.6055|22.2115|28.1239|24.9579|14.4914|13.4827|18.4862|7.5103|15.7398|17.6473|14.6911|13.5626|10.5165|8.6689|9.1982|5.1034|8.3792|9.4778|15.8796|16.6087|12.8035|15.6699|20.0442|21.5923|17.897|17.7772|24.119|19.1654|14.4215|21.802|18.3364|13.8422|17.897|19.2752|24.149|26.456|22.2914|27.3648|32.7879|44.8823|56.6372|58.1253|55.3589|116.4703|114.0734|152.4641|170.8504|176.1766|224.5914|312.4685|274.8867|299.8946|282.1075|360.0573|409.7235|450.9006|509.4753|464.543|542.1733|359.9774|348.7818|401.504|366.6189|387.0127|490.5097|446.5462|375.4775|343.918|344.5472|403.5214|373.0206|410.093|312.5983|277.044|374.9981|487.6633|622.8496|559.0616|482.49|472.5328|557.8232|604.4033|630.7095|697.5236|590.3713|687.9859|720.564|820.6154|717.6178|821.9038|877.1628|961.2547|1049.6811|1049.8908|711.4158|634.23|
2025-05-14 14:29:13|usa_0133|GIS|total_return_price|2|0.8205|0.7265|0.7626|0.6867|0.7229|0.7861|0.7229|0.797|0.8674|0.8223|0.8602|1.0126|1.1443|1.2914|1.3419|1.5322|1.6507|1.8041|1.3682|1.578|1.4952|1.5981|1.6972|1.8109|2.1727|2.3169|2.5254|2.1944|2.7785|3.0246|3.3241|3.8125|4.1853|4.6222|4.712|5.0222|4.6541|5.1328|5.2099|5.1835|4.9283|4.7603|4.6712|4.317|4.2933|4.2695|4.3022|4.9018|5.1602|5.1823|5.5801|5.8703|5.908|5.743|6.6564|6.893|6.7405|6.8879|8.0087|7.8432|7.4942|7.2412|8.4173|9.0581|9.0888|9.5348|8.6397|7.6131|9.2429|7.5352|9.7197|10.6686|10.1434|10.6847|11.9682|11.2744|11.1571|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|53.16|
2025-05-14 14:29:15|usa_0129|CI|total_return_price|0|2.4656|2.4785|2.2789|2.2532|2.2274|1.6159|1.8798|2.2854|2.5622|3.0579|2.781|3.3442|3.816|3.3646|2.9043|2.9851|3.4014|3.5176|3.6547|2.5017|2.7065|2.7566|3.1929|2.8553|3.2713|3.4781|3.9368|3.7921|3.2741|3.2869|2.5205|2.7809|3.6775|3.2693|3.2304|4.4269|3.7351|4.1519|3.7786|4.4884|4.8071|4.7809|5.1663|5.0476|4.8327|6.0052|5.1271|5.3565|6.3572|6.6691|9.0151|9.0011|10.0258|10.419|10.668|12.23|13.1381|16.0417|16.9337|15.7708|18.7846|19.0451|18.3364|21.5182|23.4193|24.9464|21.8633|22.7448|21.4891|27.154|29.8234|37.8909|30.8358|27.6153|23.9949|26.8946|29.5325|28.4674|20.7614|12.1593|13.6266|14.0796|13.484|17.4667|18.037|21.0714|21.2951|24.9548|27.3274|32.7613|36.0841|34.2057|40.0075|30.1805|35.645|40.3261|43.733|48.0336|49.0272|49.441|37.366|32.5951|31.2965|15.5193|16.2492|22.2538|25.9489|32.5816|33.8306|28.7255|33.0907|33.9046|40.9896|47.6083|38.8235|38.879|45.6321|40.7678|43.7049|49.5329|57.8276|67.2106|71.2623|81.1088|77.6713|85.315|84.1276|95.4634|120.113|150.3269|125.291|135.786|127.3874|118.8015|120.9642|123.8138|136.0092|155.4139|173.5651|188.5597|155.7751|157.8274|193.3955|176.3729|149.3851|146.3476|140.9972|189.95|164.6156|174.3431|157.3966|193.4172|225.5537|222.0744|188.3674|217.1879|227.6993|251.5113|265.8606|318.5671|246.7315|272.2127|278.7584|293.168|357.0551|326.3239|343.3051|274.79|329|
2025-05-14 14:29:21|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:19|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.149|33.2135|35.3294|44.6389|42.3445|52.0396|42.7676|27.5902|24.6845|14.4816|8.0589|2.9621|6.6389|7.0809|2.4449|2.2851|4.9181|4.5608|6.9493|8.0307|8.971|9.3002|8.3692|8.5855|5.614|5.0779|7.222|12.1118|9.6951|12.441|16.2024|15.2056|17.5659|24.5716|34.3796|41.8931|35.8714|49.1032|52.8062|37.7214|39.1792|41.4656|40.8714|25.6616|33.7955|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|
2025-05-14 14:29:25|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:22|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9843|3.5757|3.6988|3.8994|4.8148|6.1683|8.644|6.6605|5.0375|4.7533|3.8218|3.4761|3.7689|4.0605|4.6992|5.4018|4.8259|6.0539|7.2327|7.1982|6.8193|5.9604|5.9875|7.2745|7.2893|8.4656|9.3491|9.1596|10.0333|11.6699|12.8428|12.9349|12.0499|11.6962|12.2186|12.6016|13.0869|14.8245|14.6773|16.6288|17.2715|19.6155|19.1505|18.13|16.9376|16.4697|14.4598|17.6556|17.9723|18.7291|20.6491|21.1394|25.0668|26.8341|28.2521|30.5277|27.4189|32.9404|39.9236|36.283|37.5341|37.7595|41.1218|39.8354|41.2022|43.8642|43.9586|47.577|42.3653|43.1381|46.8787|53.9262|48.0762|44.2176|49.8741|50.811|55.9442|54.5707|55.3173|64.1531|64.2833|71.5388|74.9701|69.1827|80.7518|81.9881|89.4249|99.5704|102.4231|91.3466|62.4247|79.5817|84.0105|100.3416|100.4696|107.2765|114.4916|130.4992|111.9104|107.7018|101.3935|122.6819|127.0956|133.9436|121.352|127.508|135.9824|130.5499|138.3824|133.529|157.36|
2025-05-14 14:29:26|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2349|0.0888|0.1091|0.1072|0.0999|0.0999|0.1313|0.1634|0.2086|0.2072|0.2545|0.2287|0.171|0.1715|0.3062|0.3751|0.4726|0.6929|0.7908|0.5375|0.4124|0.5998|0.8391|0.9851|1.1947|1.1229|0.9345|0.8627|1.0353|1.222|1.6982|2.3188|3.071|2.1348|2.7486|2.6072|2.4521|3.4193|3.4239|4.339|5.7521|6.7549|6.1271|5.2661|6.3627|13.6297|23.3284|26.4599|16.2401|18.5836|27.7027|24.5211|26.2605|20.7049|11.2566|11.1749|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|
2025-05-14 14:29:27|usa_0132|TRV|total_return_price|0|2.7787|2.6531|2.3215|2.432|2.633|2.1004|2.0753|2.1557|2.4722|2.9144|2.7235|3.2408|4.1892|3.7293|3.1205|3.3805|4.0035|3.9117|4.5483|4.0054|3.8301|3.8533|3.9211|3.9663|4.473|4.9395|5.5032|5.615|5.683|5.5725|4.9017|6.2122|6.9591|6.3371|6.2488|7.5053|7.3304|8.408|8.0541|8.2316|8.5743|8.6377|9.9916|9.9323|8.676|9.0411|9.2385|10.2621|11.5573|11.4764|13.7031|13.1509|13.2237|12.8528|13.4403|14.3034|15.9366|18.8443|20.2769|20.5199|22.4095|21.2819|16.562|17.8683|16.0739|16.5948|14.4742|17.8703|18.2666|18.4083|27.3234|29.6049|24.1752|27.9701|22.9084|24.5956|25.8158|22.0763|16.4497|19.6691|18.5328|21.4467|21.9212|23.6492|24.1678|24.7467|20.3107|22.9112|22.8319|24.7199|28.2092|28.2263|26.5497|28.4956|30.1487|34.6947|33.623|34.931|33.0573|35.5195|31.7853|29.0025|30.4162|30.6279|27.7836|28.2508|34.0926|34.7557|37.8311|34.8013|37.0815|39.9129|42.8757|42.3664|35.6647|43.6288|43.9672|47.7747|51.4492|54.4711|64.2156|61.3315|65.4592|70.3147|66.4839|73.9198|74.2511|84.1046|86.3576|77.6743|80.4827|91.7545|95.4116|97.8888|94.7287|101.8208|100.8101|106.4376|103.6985|115.4223|118.7781|105.2767|112.2709|104.2903|120.1563|131.7089|131.6843|122.0242|89.1074|102.9758|98.4203|128.5019|138.4394|138.5784|141.4917|146.4445|171.964|160.0109|145.7663|179.2791|164.7653|167.8831|158.8666|186.3245|226.1324|200.7892|232.1942|239.9085|264.46|
2025-05-14 14:29:32|usa_0137|CSX|total_return_price|0|0.2323|0.2774|0.2847|0.2877|0.2732|0.2412|0.2848|0.279|0.2702|0.3037|0.2804|0.3516|0.4336|0.3873|0.3284|0.3515|0.3864|0.4282|0.4824|0.3646|0.3826|0.3446|0.3959|0.4164|0.3972|0.431|0.4668|0.4888|0.4663|0.4731|0.3765|0.4523|0.5304|0.6581|0.7688|0.8516|0.8665|0.9443|0.8844|1.0365|1.023|1.0896|1.1889|1.2607|1.2689|1.1754|1.0728|1.0976|1.2485|1.198|1.3487|1.4719|1.48|1.5732|1.6549|1.3923|1.5408|1.8484|1.9571|1.8166|2.012|1.5473|1.4409|1.4314|1.3529|1.584|1.491|1.1125|0.8445|0.7718|0.8036|0.9669|1.2678|1.3742|1.1978|1.3364|1.4571|1.344|1.0144|1.0927|1.1049|1.1694|1.1404|1.4055|1.1883|1.2898|1.3109|1.5868|1.6531|1.6972|1.8533|2.0299|2.3966|2.8285|2.6453|2.7818|3.2458|3.6632|3.485|3.6001|4.6029|5.17|4.5074|2.6982|2.1659|2.9231|3.5515|4.133|4.3606|4.2722|4.7857|5.6129|6.8532|6.8692|4.9187|5.5819|5.7356|5.9987|5.6014|5.3635|6.738|6.3819|7.1268|8.0096|8.1098|8.672|9.0709|10.2942|9.4531|9.3674|7.7708|7.5431|7.5404|7.6906|9.0518|10.7181|13.9385|16.3979|16.3739|16.6642|16.9439|19.465|22.6659|19.075|23.0471|23.9102|21.4859|22.5194|17.8943|21.8564|24.425|28.619|30.4986|30.5267|28.3789|35.9733|35.9367|27.9743|25.7233|30.0087|29.1054|33.2682|30.1076|34.0626|36.5361|33.0875|34.277|32.1389|29.43|
2025-05-14 14:29:33|usa_0133|GIS|total_return_price|2|0.8205|0.7265|0.7626|0.6867|0.7229|0.7861|0.7229|0.797|0.8674|0.8223|0.8602|1.0126|1.1443|1.2914|1.3419|1.5322|1.6507|1.8041|1.3682|1.578|1.4952|1.5981|1.6972|1.8109|2.1727|2.3169|2.5254|2.1944|2.7785|3.0246|3.3241|3.8125|4.1853|4.6222|4.712|5.0222|4.6541|5.1328|5.2099|5.1835|4.9283|4.7603|4.6712|4.317|4.2933|4.2695|4.3022|4.9018|5.1602|5.1823|5.5801|5.8703|5.908|5.743|6.6564|6.893|6.7405|6.8879|8.0087|7.8432|7.4942|7.2412|8.4173|9.0581|9.0888|9.5348|8.6397|7.6131|9.2429|7.5352|9.7197|10.6686|10.1434|10.6847|11.9682|11.2744|11.1571|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|53.16|
2025-05-14 14:29:39|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.149|33.2135|35.3294|44.6389|42.3445|52.0396|42.7676|27.5902|24.6845|14.4816|8.0589|2.9621|6.6389|7.0809|2.4449|2.2851|4.9181|4.5608|6.9493|8.0307|8.971|9.3002|8.3692|8.5855|5.614|5.0779|7.222|12.1118|9.6951|12.441|16.2024|15.2056|17.5659|24.5716|34.3796|41.8931|35.8714|49.1032|52.8062|37.7214|39.1792|41.4656|40.8714|25.6616|33.7955|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|
2025-05-14 14:29:38|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0012|0.0014|0.002|0.0023|0.0034|0.0049|0.006|0.007|0.008|0.0099|0.0136|0.016|0.0168|0.0223|0.0216|0.0214|0.0266|0.0299|0.0276|0.0295|0.0374|0.0403|0.0486|0.068|0.0855|0.0906|0.1083|0.1484|0.1623|0.1712|0.2055|0.2396|0.3054|0.3535|0.4622|0.5835|0.6448|0.8038|0.9255|1.2146|1.3462|1.8034|2.2221|2.5619|3.2229|3.8525|3.5001|4.9304|4.8237|6.5223|7.2582|5.6873|7.5191|7.3175|8.1785|8.9502|7.1399|9.2129|7.6915|10.2056|5.8503|2.7939|3.1926|4.2387|3.5848|5.7688|6.7088|9.4417|10.5498|12.5728|11.9938|14.4198|14.0464|12.5829|12.4668|13.4743|13.1458|14.049|14.967|17.0503|18.5411|20.712|14.2556|12.8303|14.3454|13.1187|11.5488|7.2076|6.6215|8.8795|11.8813|12.3877|13.3733|12.4106|13.0272|14.8154|16.1212|17.9216|14.8956|17.2068|20.8427|19.746|21.1574|20.059|22.0902|22.8902|24.4581|28.8863|30.0135|32.463|31.9074|31.611|31.2449|28.124|24.6572|23.7317|27.5682|32.232|33.8651|33.691|34.6581|35.893|33.5615|31.9678|29.7692|28.4728|30.0009|25.6223|32.1542|36.195|38.6826|36.1033|24.1147|30.7674|37.0499|42.4938|54.6637|63.1305|62.8536|75.3921|61.1275|44.9683|46.5447|60.8499|57.6048|65.5503|51.533|56.2078|64.0629|65.5465|76.9084|78.577|80.11|
2025-05-14 14:29:45|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:46|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2349|0.0888|0.1091|0.1072|0.0999|0.0999|0.1313|0.1634|0.2086|0.2072|0.2545|0.2287|0.171|0.1715|0.3062|0.3751|0.4726|0.6929|0.7908|0.5375|0.4124|0.5998|0.8391|0.9851|1.1947|1.1229|0.9345|0.8627|1.0353|1.222|1.6982|2.3188|3.071|2.1348|2.7486|2.6072|2.4521|3.4193|3.4239|4.339|5.7521|6.7549|6.1271|5.2661|6.3627|13.6297|23.3284|26.4599|16.2401|18.5836|27.7027|24.5211|26.2605|20.7049|11.2566|11.1749|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|
2025-05-14 14:29:45|usa_0139|NOC|total_return_price|0|4.4031|5.3475|4.9395|5.1351|4.4087|5.5375|5.984|6.2966|7.681|9.311|8.3732|7.8819|8.8806|9.0504|8.0627|7.2022|9.1687|7.6754|8.7523|4.8248|5.7114|5.7711|6.0248|5.465|5.4742|5.2612|4.6878|3.6244|3.1147|3.9728|3.3932|3.8715|6.512|5.7983|5.3678|6.1447|5.6814|6.2884|5.9087|8.3622|9.1518|10.4705|8.906|9.5856|10.3301|9.7261|11.968|11.2118|13.0474|14.0242|16.488|17.4498|17.4604|18.8139|22.2845|23.0897|21.2195|24.7565|34.3345|32.6523|30.6093|29.4917|21.0012|21.1404|17.4209|19.4044|18.7007|16.0207|15.8259|19.9092|27.4577|25.1962|26.5234|24.5295|31.0831|31.158|35.0697|38.9018|38.7326|30.4125|27.0238|27.3043|27.3971|30.5092|31.5329|34.5854|34.4838|35.2928|35.2012|36.1998|35.7771|39.7503|45.3387|42.7254|45.6073|45.5643|50.2111|52.9393|53.2832|53.9738|53.6497|46.3755|42.21|31.7246|31.0414|32.7863|37.4724|40.7545|48.1832|40.3193|45.2886|48.7625|47.5382|52.9797|40.2367|45.5218|47.9449|50.5425|53.0612|54.4399|56.9853|67.7726|78.4863|94.9463|102.7395|100.2001|110.9686|124.7491|136.8024|135.5025|142.4481|162.7633|171.3206|193.2382|186.7821|203.7811|209.1552|226.6236|254.9408|272.8321|311.364|275.4334|285.2396|221.1244|244.4467|294.2179|342.5038|315.5191|278.5372|284.2417|292.9012|284.2221|303.3263|342.0685|340.4386|367.4818|426.2801|457.8568|451.5436|525.5686|446.3815|442.5672|429.2678|458.3423|470.5674|430.4776|523.5024|467.1963|512.01|
2025-05-14 14:29:51|usa_0137|CSX|total_return_price|0|0.2323|0.2774|0.2847|0.2877|0.2732|0.2412|0.2848|0.279|0.2702|0.3037|0.2804|0.3516|0.4336|0.3873|0.3284|0.3515|0.3864|0.4282|0.4824|0.3646|0.3826|0.3446|0.3959|0.4164|0.3972|0.431|0.4668|0.4888|0.4663|0.4731|0.3765|0.4523|0.5304|0.6581|0.7688|0.8516|0.8665|0.9443|0.8844|1.0365|1.023|1.0896|1.1889|1.2607|1.2689|1.1754|1.0728|1.0976|1.2485|1.198|1.3487|1.4719|1.48|1.5732|1.6549|1.3923|1.5408|1.8484|1.9571|1.8166|2.012|1.5473|1.4409|1.4314|1.3529|1.584|1.491|1.1125|0.8445|0.7718|0.8036|0.9669|1.2678|1.3742|1.1978|1.3364|1.4571|1.344|1.0144|1.0927|1.1049|1.1694|1.1404|1.4055|1.1883|1.2898|1.3109|1.5868|1.6531|1.6972|1.8533|2.0299|2.3966|2.8285|2.6453|2.7818|3.2458|3.6632|3.485|3.6001|4.6029|5.17|4.5074|2.6982|2.1659|2.9231|3.5515|4.133|4.3606|4.2722|4.7857|5.6129|6.8532|6.8692|4.9187|5.5819|5.7356|5.9987|5.6014|5.3635|6.738|6.3819|7.1268|8.0096|8.1098|8.672|9.0709|10.2942|9.4531|9.3674|7.7708|7.5431|7.5404|7.6906|9.0518|10.7181|13.9385|16.3979|16.3739|16.6642|16.9439|19.465|22.6659|19.075|23.0471|23.9102|21.4859|22.5194|17.8943|21.8564|24.425|28.619|30.4986|30.5267|28.3789|35.9733|35.9367|27.9743|25.7233|30.0087|29.1054|33.2682|30.1076|34.0626|36.5361|33.0875|34.277|32.1389|29.43|
2025-05-14 14:29:52|usa_0140|STT|total_return_price|0|0.5274|0.7278|0.4982|0.4515|0.4982|0.5293|0.6227|0.7203|0.8185|1.0592|0.9574|1.316|1.5364|1.8223|1.4102|1.5132|2.1749|1.9708|1.9697|1.3156|1.5619|1.6118|1.7787|1.7803|1.8992|2.0777|2.5977|2.6855|2.5852|2.8029|1.9778|2.4327|3.186|3.1461|3.9244|4.5487|4.5639|5.095|5.2705|6.27|6.3945|4.7792|5.1594|5.4513|5.2526|5.6572|5.3682|4.2335|4.7379|5.5062|5.9976|6.7745|7.5545|7.7336|8.7296|9.8632|10.6168|14.1874|18.7274|17.9202|20.2466|21.4822|16.9035|21.5929|25.5554|26.5947|20.1784|22.863|30.3648|33.2975|40.869|39.109|29.4684|31.2943|28.8384|33.1868|35.2449|28.528|24.7342|25.0485|20.3988|25.5007|29.2163|33.9109|34.0397|31.9533|28.0863|32.4141|28.9658|32.0845|32.6533|37.1296|40.5999|39.165|42.2053|45.7547|44.072|46.708|46.696|55.7885|54.4326|44.2509|39.4908|27.4905|21.5214|33.009|36.7925|30.4621|31.5884|23.6735|26.3684|32.4528|31.6014|31.8371|22.835|28.7503|32.6242|32.1873|30.43|34.2699|43.2643|47.937|48.5223|54.3542|51.7065|50.2267|55.1914|59.0796|55.5661|58.4399|51.2723|50.8795|45.1308|41.8609|54.3505|60.9608|62.7438|71.0208|75.9524|77.9312|79.9655|74.9755|67.8493|51.4583|54.0773|46.4579|49.4821|66.5599|45.2797|54.4779|51.3058|63.3919|73.6168|72.5598|75.207|83.065|78.2977|55.9042|55.7112|71.642|70.4978|68.7522|63.5577|74.1768|74.7133|71.5053|86.2921|96.5633|88.77|
2025-05-14 14:29:57|usa_0138|JCI|total_return_price|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0003|0.0004|0.0006|0.0008|0.0012|0.0014|0.002|0.0023|0.0034|0.0049|0.006|0.007|0.008|0.0099|0.0136|0.016|0.0168|0.0223|0.0216|0.0214|0.0266|0.0299|0.0276|0.0295|0.0374|0.0403|0.0486|0.068|0.0855|0.0906|0.1083|0.1484|0.1623|0.1712|0.2055|0.2396|0.3054|0.3535|0.4622|0.5835|0.6448|0.8038|0.9255|1.2146|1.3462|1.8034|2.2221|2.5619|3.2229|3.8525|3.5001|4.9304|4.8237|6.5223|7.2582|5.6873|7.5191|7.3175|8.1785|8.9502|7.1399|9.2129|7.6915|10.2056|5.8503|2.7939|3.1926|4.2387|3.5848|5.7688|6.7088|9.4417|10.5498|12.5728|11.9938|14.4198|14.0464|12.5829|12.4668|13.4743|13.1458|14.049|14.967|17.0503|18.5411|20.712|14.2556|12.8303|14.3454|13.1187|11.5488|7.2076|6.6215|8.8795|11.8813|12.3877|13.3733|12.4106|13.0272|14.8154|16.1212|17.9216|14.8956|17.2068|20.8427|19.746|21.1574|20.059|22.0902|22.8902|24.4581|28.8863|30.0135|32.463|31.9074|31.611|31.2449|28.124|24.6572|23.7317|27.5682|32.232|33.8651|33.691|34.6581|35.893|33.5615|31.9678|29.7692|28.4728|30.0009|25.6223|32.1542|36.195|38.6826|36.1033|24.1147|30.7674|37.0499|42.4938|54.6637|63.1305|62.8536|75.3921|61.1275|44.9683|46.5447|60.8499|57.6048|65.5503|51.533|56.2078|64.0629|65.5465|76.9084|78.577|80.11|
2025-05-14 14:29:58|usa_0141|NSC|total_return_price|0|2.2836|2.3138|2.6535|2.5403|2.3742|2.0496|2.2874|2.3591|2.5931|2.7554|2.7403|3.2687|3.9929|3.6109|3.2801|3.5383|3.9543|4.2311|4.4608|3.4377|3.6073|3.8982|3.9779|4.2949|4.5276|4.8673|5.3726|5.7645|5.6957|6.2218|5.3629|6.1818|6.668|6.877|8.3015|9.0842|9.1953|9.8816|8.8229|9.6571|10.044|10.418|10.9995|11.4449|10.561|10.3733|10.3285|10.1341|11.2714|11.4439|12.7887|13.672|14.7602|14.7938|16.0616|15.5649|15.1801|18.0597|18.6079|16.7634|20.5943|16.4183|16.1199|17.6852|14.8306|17.0363|13.9497|11.7685|8.3513|8.7424|8.6878|8.0217|10.1257|12.5598|9.8102|11.1954|14.6619|14.3592|12.4418|12.3605|11.5182|11.9549|11.5696|14.848|13.9194|16.7681|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|
2025-05-14 14:30:05|usa_0142|ETN|total_return_price|0|0.7923|0.9642|1.0687|1.2831|1.1264|0.9522|1.196|1.2341|1.196|1.1906|1.2308|1.4899|1.7547|1.6071|1.6188|1.7602|1.9089|2.2363|2.3957|1.9444|2.0401|2.0702|1.9688|2.1291|2.2083|2.3571|2.4277|2.2646|2.2599|2.5529|1.8154|2.0782|2.3742|2.587|2.6932|2.8131|3.285|3.5396|3.4752|3.6806|3.796|4.1163|4.7021|4.6981|5.4174|4.898|4.5044|4.7068|5.1979|5.6367|5.1827|5.2914|5.9931|5.8767|6.1037|7.1062|7.2434|9.0165|9.5935|9.3175|9.9924|8.2077|6.6705|7.578|7.727|9.9978|9.4283|7.9889|8.643|7.4711|6.9223|8.5092|9.0636|9.3316|7.9297|10.0329|10.9852|9.9201|8.7466|10.7873|9.7202|10.9825|12.452|15.246|15.9042|18.408|18.1036|20.746|18.8365|17.3423|18.4845|19.6147|21.4468|22.2616|20.4517|22.4426|25.0952|28.0628|30.0161|29.5198|24.4078|26.1806|17.43|15.5978|11.701|14.3226|18.3493|20.7941|24.958|21.7|27.552|34.1205|37.5043|35.033|24.3545|30.0894|34.7089|27.8261|33.4808|38.6902|44.0343|47.6503|50.1497|55.7817|55.4139|57.3202|47.396|51.1955|51.5878|51.6546|39.6159|40.5807|49.2688|47.4676|52.6891|54.3041|60.5143|64.0157|63.6748|66.0014|67.3007|63.5222|74.308|59.3729|70.2797|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|
2025-05-14 14:30:05|usa_0139|NOC|total_return_price|0|4.4031|5.3475|4.9395|5.1351|4.4087|5.5375|5.984|6.2966|7.681|9.311|8.3732|7.8819|8.8806|9.0504|8.0627|7.2022|9.1687|7.6754|8.7523|4.8248|5.7114|5.7711|6.0248|5.465|5.4742|5.2612|4.6878|3.6244|3.1147|3.9728|3.3932|3.8715|6.512|5.7983|5.3678|6.1447|5.6814|6.2884|5.9087|8.3622|9.1518|10.4705|8.906|9.5856|10.3301|9.7261|11.968|11.2118|13.0474|14.0242|16.488|17.4498|17.4604|18.8139|22.2845|23.0897|21.2195|24.7565|34.3345|32.6523|30.6093|29.4917|21.0012|21.1404|17.4209|19.4044|18.7007|16.0207|15.8259|19.9092|27.4577|25.1962|26.5234|24.5295|31.0831|31.158|35.0697|38.9018|38.7326|30.4125|27.0238|27.3043|27.3971|30.5092|31.5329|34.5854|34.4838|35.2928|35.2012|36.1998|35.7771|39.7503|45.3387|42.7254|45.6073|45.5643|50.2111|52.9393|53.2832|53.9738|53.6497|46.3755|42.21|31.7246|31.0414|32.7863|37.4724|40.7545|48.1832|40.3193|45.2886|48.7625|47.5382|52.9797|40.2367|45.5218|47.9449|50.5425|53.0612|54.4399|56.9853|67.7726|78.4863|94.9463|102.7395|100.2001|110.9686|124.7491|136.8024|135.5025|142.4481|162.7633|171.3206|193.2382|186.7821|203.7811|209.1552|226.6236|254.9408|272.8321|311.364|275.4334|285.2396|221.1244|244.4467|294.2179|342.5038|315.5191|278.5372|284.2417|292.9012|284.2221|303.3263|342.0685|340.4386|367.4818|426.2801|457.8568|451.5436|525.5686|446.3815|442.5672|429.2678|458.3423|470.5674|430.4776|523.5024|467.1963|512.01|
2025-05-14 14:30:12|usa_0143|APD|total_return_price|0|1.8162|2.1217|2.1162|1.9829|2.0439|1.8329|1.944|2.0439|2.1495|2.4716|2.3328|2.8674|3.584|3.1652|2.9917|3.2161|4.1171|4.3477|4.5581|3.8159|4.2263|4.7989|4.0012|3.9727|4.1614|3.9281|4.5137|4.7711|5.2291|5.6943|4.5632|5.6059|6.937|6.9814|7|7.7497|8.9354|9.0105|9.4582|10.0151|9.5023|8.5059|8.4518|9.7039|9.8368|9.3998|10.4291|10.0143|11.7599|12.6417|11.8837|12.0911|12.5864|13.348|13.5627|16.1637|15.9406|19.6855|19.6294|19.5466|19.7734|19.177|14.3485|19.3838|16.6846|19.9453|14.3189|16.6338|14.191|15.4404|18.1881|20.8158|19.5994|23.4624|19.9021|24.3111|26.8825|26.3898|22.0826|22.5925|22.015|22.2383|24.243|28.532|27.204|28.6668|29.8684|32.0115|35.1443|33.6766|30.991|33.4597|38.1922|36.5505|38.159|40.6147|42.9802|46.9419|57.3415|58.0886|54.4636|58.8088|41.0159|30.4066|34.3079|39.6909|47.9706|50.4192|46.3273|40.9213|52.6251|58.1286|58.0398|61.9249|49.8751|56.0489|60.8602|54.0054|55.7876|57.1445|59.775|63.3343|74.2283|78.3879|84.0703|91.4271|93.1114|103.7432|109.4419|99.6024|93.5233|96.0094|106.9821|106.212|112.4184|117.7578|111.5483|118.7335|125.506|137.8237|134.5172|132.6611|143.2392|138.1829|165.8816|197.6672|194.751|207.2984|177.2376|215.6079|267.1877|246.3025|254.9758|262.0854|234.6769|280.1803|231.6138|224.3692|218.6669|291.1474|272.9738|286.3834|272.6245|265.0811|236.2754|251.665|292.3784|286.5204|293.13|
2025-05-14 14:30:13|usa_0140|STT|total_return_price|0|0.5274|0.7278|0.4982|0.4515|0.4982|0.5293|0.6227|0.7203|0.8185|1.0592|0.9574|1.316|1.5364|1.8223|1.4102|1.5132|2.1749|1.9708|1.9697|1.3156|1.5619|1.6118|1.7787|1.7803|1.8992|2.0777|2.5977|2.6855|2.5852|2.8029|1.9778|2.4327|3.186|3.1461|3.9244|4.5487|4.5639|5.095|5.2705|6.27|6.3945|4.7792|5.1594|5.4513|5.2526|5.6572|5.3682|4.2335|4.7379|5.5062|5.9976|6.7745|7.5545|7.7336|8.7296|9.8632|10.6168|14.1874|18.7274|17.9202|20.2466|21.4822|16.9035|21.5929|25.5554|26.5947|20.1784|22.863|30.3648|33.2975|40.869|39.109|29.4684|31.2943|28.8384|33.1868|35.2449|28.528|24.7342|25.0485|20.3988|25.5007|29.2163|33.9109|34.0397|31.9533|28.0863|32.4141|28.9658|32.0845|32.6533|37.1296|40.5999|39.165|42.2053|45.7547|44.072|46.708|46.696|55.7885|54.4326|44.2509|39.4908|27.4905|21.5214|33.009|36.7925|30.4621|31.5884|23.6735|26.3684|32.4528|31.6014|31.8371|22.835|28.7503|32.6242|32.1873|30.43|34.2699|43.2643|47.937|48.5223|54.3542|51.7065|50.2267|55.1914|59.0796|55.5661|58.4399|51.2723|50.8795|45.1308|41.8609|54.3505|60.9608|62.7438|71.0208|75.9524|77.9312|79.9655|74.9755|67.8493|51.4583|54.0773|46.4579|49.4821|66.5599|45.2797|54.4779|51.3058|63.3919|73.6168|72.5598|75.207|83.065|78.2977|55.9042|55.7112|71.642|70.4978|68.7522|63.5577|74.1768|74.7133|71.5053|86.2921|96.5633|88.77|
2025-05-14 14:30:19|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2763|1.0808|1.2763|1.6076|1.6112|1.609|2.0186|2.2951|2.6553|2.6038|2.471|2.763|2.5134|2.4399|2.5552|2.4184|2.7692|3.3866|4.2522|4.6391|5.5471|6.326|8.2437|9.508|9.6608|9.3211|9.7007|11.8204|12.8286|13.5546|15.6575|16.9494|20.3125|21.1662|21.225|20.4718|17.7921|18.2284|21.4635|26.9538|25.7893|24.8674|27.6646|23.9074|27.5372|31.8569|42.0634|42.1377|43.6956|47.2595|49.775|56.0671|48.3466|41.4777|56.2677|61.2569|89.4054|82.3895|120.6362|128.4566|162.3058|178.2217|201.5202|166.21|
2025-05-14 14:30:20|usa_0141|NSC|total_return_price|0|2.2836|2.3138|2.6535|2.5403|2.3742|2.0496|2.2874|2.3591|2.5931|2.7554|2.7403|3.2687|3.9929|3.6109|3.2801|3.5383|3.9543|4.2311|4.4608|3.4377|3.6073|3.8982|3.9779|4.2949|4.5276|4.8673|5.3726|5.7645|5.6957|6.2218|5.3629|6.1818|6.668|6.877|8.3015|9.0842|9.1953|9.8816|8.8229|9.6571|10.044|10.418|10.9995|11.4449|10.561|10.3733|10.3285|10.1341|11.2714|11.4439|12.7887|13.672|14.7602|14.7938|16.0616|15.5649|15.1801|18.0597|18.6079|16.7634|20.5943|16.4183|16.1199|17.6852|14.8306|17.0363|13.9497|11.7685|8.3513|8.7424|8.6878|8.0217|10.1257|12.5598|9.8102|11.1954|14.6619|14.3592|12.4418|12.3605|11.5182|11.9549|11.5696|14.848|13.9194|16.7681|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|
2025-05-14 14:30:22|usa_0145|PPG|total_return_price|0|1.378|1.4229|1.4733|1.5629|1.3613|1.2492|1.5125|1.4733|1.6693|1.8766|2.0167|2.2855|2.9201|3.1009|2.9413|3.3657|4.1012|4.397|4.2566|3.1438|3.7328|4.4034|4.1941|3.959|4.3115|4.398|4.3098|4.035|4.3817|4.966|4.5646|4.9571|5.1956|5.938|5.9283|5.5064|6.5665|7.251|6.5344|7.4006|7.6819|7.4636|7.4935|8.7806|8.6659|8.8037|9.3699|8.8434|9.0619|10.3686|11.2898|11.2155|12.0573|12.1033|13.5853|14.0995|13.6499|14.7785|16.0172|14.6844|17.562|18.0583|14.2617|15.3145|13.5694|15.7267|16.0746|16.8675|14.2116|12.1263|10.9646|12.909|12.9551|14.8908|13.0581|14.8806|15.9353|18.1017|13.1698|14.9032|13.5202|15.355|15.9292|19.6781|18.0508|19.5231|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|
2025-05-14 14:30:26|usa_0142|ETN|total_return_price|0|0.7923|0.9642|1.0687|1.2831|1.1264|0.9522|1.196|1.2341|1.196|1.1906|1.2308|1.4899|1.7547|1.6071|1.6188|1.7602|1.9089|2.2363|2.3957|1.9444|2.0401|2.0702|1.9688|2.1291|2.2083|2.3571|2.4277|2.2646|2.2599|2.5529|1.8154|2.0782|2.3742|2.587|2.6932|2.8131|3.285|3.5396|3.4752|3.6806|3.796|4.1163|4.7021|4.6981|5.4174|4.898|4.5044|4.7068|5.1979|5.6367|5.1827|5.2914|5.9931|5.8767|6.1037|7.1062|7.2434|9.0165|9.5935|9.3175|9.9924|8.2077|6.6705|7.578|7.727|9.9978|9.4283|7.9889|8.643|7.4711|6.9223|8.5092|9.0636|9.3316|7.9297|10.0329|10.9852|9.9201|8.7466|10.7873|9.7202|10.9825|12.452|15.246|15.9042|18.408|18.1036|20.746|18.8365|17.3423|18.4845|19.6147|21.4468|22.2616|20.4517|22.4426|25.0952|28.0628|30.0161|29.5198|24.4078|26.1806|17.43|15.5978|11.701|14.3226|18.3493|20.7941|24.958|21.7|27.552|34.1205|37.5043|35.033|24.3545|30.0894|34.7089|27.8261|33.4808|38.6902|44.0343|47.6503|50.1497|55.7817|55.4139|57.3202|47.396|51.1955|51.5878|51.6546|39.6159|40.5807|49.2688|47.4676|52.6891|54.3041|60.5143|64.0157|63.6748|66.0014|67.3007|63.5222|74.308|59.3729|70.2797|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|
2025-05-14 14:30:29|usa_0146|ITW|total_return_price|0|0.6264|0.8231|0.7543|0.8345|0.7581|0.7333|0.8555|0.8632|1.0427|0.9777|0.8899|1.0694|1.225|1.2924|1.3061|1.6145|2.1694|2.4569|2.9489|2.0778|2.2026|2.7467|2.2314|2.215|2.1666|2.3666|2.778|2.9018|3.2774|3.5068|2.9229|3.1651|3.6283|4.1517|4.523|4.239|4.3287|4.0759|4.4939|4.4015|4.8065|5.0775|5.2648|5.3344|5.5564|5.3674|5.9241|6.0841|6.8189|7.6946|8.2615|8.3029|9.1176|9.5647|10.2279|11.3536|11.6802|14.2608|14.2249|17.2497|18.1982|19.2031|15.7377|16.7904|17.955|23.8416|21.7322|19.7456|16.1983|16.7646|16.4953|17.6447|16.8958|18.8738|16.2002|20.34|21.7973|20.643|17.6984|19.7487|17.7734|20.1968|20.3943|25.901|24.5327|29.7604|29.0114|28.9456|28.0483|25.0502|25.9903|27.8804|30.6211|30.3109|28.785|29.7471|33.3659|35.177|38.9031|35.1026|31.8027|31.5093|29.684|23.6214|20.9917|25.6236|29.525|33.3897|33.1691|29.1153|33.4057|38.18|38.651|40.8979|30.3609|34.3486|42.267|39.4103|44.597|45.8828|46.2671|52.8114|58.5506|64.8717|63.0783|68.2336|66.1644|74.5942|76.9026|73.0485|65.9441|74.6904|83.0062|84.8729|98.1857|100.8559|109.6361|119.1021|123.671|140.1139|132.2194|117.5768|120.6102|109.144|124.5248|131.7186|137.6277|158.9173|126.6784|156.8523|174.3381|185.0183|202.042|204.9427|190.5093|228.6745|195.1103|170.9528|170.638|209.3346|232.6049|240.2849|222.5592|254.4759|262.0658|232.8011|258.9418|252.0168|248.01|
2025-05-14 14:30:32|usa_0143|APD|total_return_price|0|1.8162|2.1217|2.1162|1.9829|2.0439|1.8329|1.944|2.0439|2.1495|2.4716|2.3328|2.8674|3.584|3.1652|2.9917|3.2161|4.1171|4.3477|4.5581|3.8159|4.2263|4.7989|4.0012|3.9727|4.1614|3.9281|4.5137|4.7711|5.2291|5.6943|4.5632|5.6059|6.937|6.9814|7|7.7497|8.9354|9.0105|9.4582|10.0151|9.5023|8.5059|8.4518|9.7039|9.8368|9.3998|10.4291|10.0143|11.7599|12.6417|11.8837|12.0911|12.5864|13.348|13.5627|16.1637|15.9406|19.6855|19.6294|19.5466|19.7734|19.177|14.3485|19.3838|16.6846|19.9453|14.3189|16.6338|14.191|15.4404|18.1881|20.8158|19.5994|23.4624|19.9021|24.3111|26.8825|26.3898|22.0826|22.5925|22.015|22.2383|24.243|28.532|27.204|28.6668|29.8684|32.0115|35.1443|33.6766|30.991|33.4597|38.1922|36.5505|38.159|40.6147|42.9802|46.9419|57.3415|58.0886|54.4636|58.8088|41.0159|30.4066|34.3079|39.6909|47.9706|50.4192|46.3273|40.9213|52.6251|58.1286|58.0398|61.9249|49.8751|56.0489|60.8602|54.0054|55.7876|57.1445|59.775|63.3343|74.2283|78.3879|84.0703|91.4271|93.1114|103.7432|109.4419|99.6024|93.5233|96.0094|106.9821|106.212|112.4184|117.7578|111.5483|118.7335|125.506|137.8237|134.5172|132.6611|143.2392|138.1829|165.8816|197.6672|194.751|207.2984|177.2376|215.6079|267.1877|246.3025|254.9758|262.0854|234.6769|280.1803|231.6138|224.3692|218.6669|291.1474|272.9738|286.3834|272.6245|265.0811|236.2754|251.665|292.3784|286.5204|293.13|
2025-05-14 14:30:39|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2763|1.0808|1.2763|1.6076|1.6112|1.609|2.0186|2.2951|2.6553|2.6038|2.471|2.763|2.5134|2.4399|2.5552|2.4184|2.7692|3.3866|4.2522|4.6391|5.5471|6.326|8.2437|9.508|9.6608|9.3211|9.7007|11.8204|12.8286|13.5546|15.6575|16.9494|20.3125|21.1662|21.225|20.4718|17.7921|18.2284|21.4635|26.9538|25.7893|24.8674|27.6646|23.9074|27.5372|31.8569|42.0634|42.1377|43.6956|47.2595|49.775|56.0671|48.3466|41.4777|56.2677|61.2569|89.4054|82.3895|120.6362|128.4566|162.3058|178.2217|201.5202|166.21|
2025-05-14 14:30:35|usa_0147|VLO|total_return_price|0|1.3949|2.1659|1.9117|1.3721|0.9577|0.6421|0.6168|0.4228|0.6589|0.8119|0.7095|0.93|0.5493|0.5577|0.4987|0.465|0.8035|0.7866|0.5999|0.3385|0.4397|0.5409|0.5071|0.5999|0.9806|0.9745|1.1058|1.0324|1.0275|1.0841|1.2371|1.0673|1.6298|1.5841|1.7045|2.0972|2.2538|1.6587|1.8274|1.6383|1.619|1.5901|1.7888|1.5431|2.5152|2.1081|2.4393|2.0334|2.2141|2.4393|2.8766|2.9513|2.967|3.0115|2.6501|3.4488|4.3824|4.3667|3.9622|3.8067|4.0514|4.0453|2.4275|2.6033|3.0614|2.6479|2.3861|2.4748|3.8337|3.9769|4.42|4.6818|4.4787|4.6478|4.4458|4.8408|6.3022|4.7737|3.3869|4.7397|5.3233|4.6858|4.949|6.0092|7.7931|9.6086|10.472|11.8769|19.1928|20.7561|29.6972|27.1331|31.4717|35.0649|27.165|27.0431|34.163|39.1904|35.7152|37.2946|26.207|22.0416|16.2923|11.7301|9.7645|9.2806|10.7413|9.358|11.0368|10.0983|9.8636|13.0565|16.8703|14.4931|10.1019|12.0326|14.8202|13.9864|18.4584|19.9993|26.7799|22.4745|22.2083|32.944|34.8875|33.0665|30.6995|33.026|42.7585|42.3597|40.9229|48.4905|44.4163|35.6986|37.5139|48.8104|47.8566|49.22|56.7087|68.3283|69.5988|83.7258|86.5317|57.5798|65.8639|67.2125|67.6641|75.008|36.7576|48.414|36.2886|48.2371|61.9937|68.459|62.7657|67.6543|92.5082|97.6174|98.9996|118.3638|131.2015|111.263|135.49|125.3027|165.7725|153.2974|132.9269|121.5968|132.07|
2025-05-14 14:30:42|usa_0145|PPG|total_return_price|0|1.378|1.4229|1.4733|1.5629|1.3613|1.2492|1.5125|1.4733|1.6693|1.8766|2.0167|2.2855|2.9201|3.1009|2.9413|3.3657|4.1012|4.397|4.2566|3.1438|3.7328|4.4034|4.1941|3.959|4.3115|4.398|4.3098|4.035|4.3817|4.966|4.5646|4.9571|5.1956|5.938|5.9283|5.5064|6.5665|7.251|6.5344|7.4006|7.6819|7.4636|7.4935|8.7806|8.6659|8.8037|9.3699|8.8434|9.0619|10.3686|11.2898|11.2155|12.0573|12.1033|13.5853|14.0995|13.6499|14.7785|16.0172|14.6844|17.562|18.0583|14.2617|15.3145|13.5694|15.7267|16.0746|16.8675|14.2116|12.1263|10.9646|12.909|12.9551|14.8908|13.0581|14.8806|15.9353|18.1017|13.1698|14.9032|13.5202|15.355|15.9292|19.6781|18.0508|19.5231|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|
2025-05-14 14:30:42|usa_0148|ADM|total_return_price|0|1.4043|1.7063|1.4975|1.3436|1.2969|1.1899|1.1901|1.292|1.4238|1.6358|1.4596|1.8411|2.1083|1.9404|1.9847|2.0526|2.1998|2.7422|3.1136|2.5025|2.3591|2.3921|2.4184|2.5923|2.956|3.5467|4.1361|4.5396|4.4707|5.0399|4.8568|4.706|4.5553|4.8961|5.5809|7.2205|5.7537|5.1589|5.7084|6.0868|5.9199|5.4365|5.4118|5.5082|5.816|5.6703|6.6289|7.9012|7.0962|7.1538|6.2102|7.2932|7.4646|7.7898|8.2554|9.4556|7.7023|10.1263|10.8835|9.8823|10.0191|8.8697|8.0758|8.3113|7.0954|7.5132|6.2504|6.2759|5.3649|5.0987|4.7299|8.2636|7.2687|7.2135|7.3632|8.4208|8.2049|7.5613|7.4329|7.3998|6.4772|7.7614|7.9411|9.2581|10.3076|10.1929|10.4703|13.8072|15.2647|13.3355|15.4449|15.5|21.2193|26.0898|23.9994|20.3052|23.3936|21.1606|21.2251|29.8853|26.5718|21.8537|14.2599|18.8593|18.262|17.6974|19.4176|20.8981|19.3872|17.4172|21.6401|20.4945|24.6424|20.7359|17.1603|19.8987|22.153|20.7656|19.2495|19.5335|24.2014|24.4673|26.7202|31.6243|31.8042|32.5066|37.8402|38.6852|35.4748|36.2797|31.3722|27.9693|27.9398|33.2682|32.9339|35.9099|36.4792|33.0378|34.2009|32.5073|35.4505|37.7461|41.6825|34.2223|36.3276|34.6632|35.2215|40.0752|30.6567|35.123|41.2586|45.0609|51.3078|54.8483|54.6368|61.8801|83.0739|71.7511|74.7333|86.6197|74.7215|71.2975|71.5445|68.9336|60.5188|58.721|58.5272|49.9611|48.01|
2025-05-14 14:30:48|usa_0146|ITW|total_return_price|0|0.6264|0.8231|0.7543|0.8345|0.7581|0.7333|0.8555|0.8632|1.0427|0.9777|0.8899|1.0694|1.225|1.2924|1.3061|1.6145|2.1694|2.4569|2.9489|2.0778|2.2026|2.7467|2.2314|2.215|2.1666|2.3666|2.778|2.9018|3.2774|3.5068|2.9229|3.1651|3.6283|4.1517|4.523|4.239|4.3287|4.0759|4.4939|4.4015|4.8065|5.0775|5.2648|5.3344|5.5564|5.3674|5.9241|6.0841|6.8189|7.6946|8.2615|8.3029|9.1176|9.5647|10.2279|11.3536|11.6802|14.2608|14.2249|17.2497|18.1982|19.2031|15.7377|16.7904|17.955|23.8416|21.7322|19.7456|16.1983|16.7646|16.4953|17.6447|16.8958|18.8738|16.2002|20.34|21.7973|20.643|17.6984|19.7487|17.7734|20.1968|20.3943|25.901|24.5327|29.7604|29.0114|28.9456|28.0483|25.0502|25.9903|27.8804|30.6211|30.3109|28.785|29.7471|33.3659|35.177|38.9031|35.1026|31.8027|31.5093|29.684|23.6214|20.9917|25.6236|29.525|33.3897|33.1691|29.1153|33.4057|38.18|38.651|40.8979|30.3609|34.3486|42.267|39.4103|44.597|45.8828|46.2671|52.8114|58.5506|64.8717|63.0783|68.2336|66.1644|74.5942|76.9026|73.0485|65.9441|74.6904|83.0062|84.8729|98.1857|100.8559|109.6361|119.1021|123.671|140.1139|132.2194|117.5768|120.6102|109.144|124.5248|131.7186|137.6277|158.9173|126.6784|156.8523|174.3381|185.0183|202.042|204.9427|190.5093|228.6745|195.1103|170.9528|170.638|209.3346|232.6049|240.2849|222.5592|254.4759|262.0658|232.8011|258.9418|252.0168|248.01|
2025-05-14 14:30:49|usa_0149|SYK|total_return_price|0|0.3411|0.3899|0.3595|0.3016|0.2924|0.2315|0.2529|0.2681|0.2955|0.3732|0.3246|0.3901|0.5607|0.675|0.5531|0.5211|0.6278|0.8213|0.8137|0.5699|0.707|0.7481|0.6994|0.6583|0.8137|0.8659|0.9147|1.2074|1.1464|1.3659|1.1952|1.5245|1.9879|2.4391|2.7318|4.8839|3.6141|3.2479|2.9792|3.828|2.6172|2.5316|2.7151|2.771|2.6974|2.5993|3.4085|3.6128|4.4976|3.7725|4.5841|5.1703|4.8441|4.481|5.9337|5.9033|4.9153|6.8913|8.6325|7.3828|9.2901|7.6055|6.7383|10.9385|10.0197|11.9442|10.1563|13.8568|13.8817|17.4143|17.0909|20.1699|20.8317|21.8683|21.0909|23.3121|24.0949|21.3711|23.0045|26.855|27.4672|27.7553|30.1319|34.0708|35.4816|43.9418|38.5396|38.749|35.8258|38.1949|39.6966|35.768|35.6955|33.9003|39.922|44.5436|53.6042|50.9935|55.5764|60.6554|52.8056|51.044|50.5732|32.7593|27.913|32.587|37.2529|41.5097|47.2777|41.486|41.6047|44.7879|50.8604|49.2484|39.6934|42.0449|47.1061|46.9689|47.6271|47.1336|56.3239|56.0694|58.8186|65.6544|71.4592|74.2238|71.3491|83.6499|82.1149|85.3755|84.3627|83.6611|96.9291|108.6177|105.8592|109.3355|120.5264|127.442|130.8116|143.0519|149.1111|156.9044|165.5425|146.5351|185.139|193.1902|203.7537|198.3042|157.8324|171.3871|198.7418|234.3304|233.5421|249.6306|254.0631|258.2897|258.8812|193.3078|197.4826|239.1272|279.9608|299.9514|269.4255|296.039|354.5914|337.9267|359.5917|359.2203|372.25|
2025-05-14 14:30:54|usa_0147|VLO|total_return_price|0|1.3949|2.1659|1.9117|1.3721|0.9577|0.6421|0.6168|0.4228|0.6589|0.8119|0.7095|0.93|0.5493|0.5577|0.4987|0.465|0.8035|0.7866|0.5999|0.3385|0.4397|0.5409|0.5071|0.5999|0.9806|0.9745|1.1058|1.0324|1.0275|1.0841|1.2371|1.0673|1.6298|1.5841|1.7045|2.0972|2.2538|1.6587|1.8274|1.6383|1.619|1.5901|1.7888|1.5431|2.5152|2.1081|2.4393|2.0334|2.2141|2.4393|2.8766|2.9513|2.967|3.0115|2.6501|3.4488|4.3824|4.3667|3.9622|3.8067|4.0514|4.0453|2.4275|2.6033|3.0614|2.6479|2.3861|2.4748|3.8337|3.9769|4.42|4.6818|4.4787|4.6478|4.4458|4.8408|6.3022|4.7737|3.3869|4.7397|5.3233|4.6858|4.949|6.0092|7.7931|9.6086|10.472|11.8769|19.1928|20.7561|29.6972|27.1331|31.4717|35.0649|27.165|27.0431|34.163|39.1904|35.7152|37.2946|26.207|22.0416|16.2923|11.7301|9.7645|9.2806|10.7413|9.358|11.0368|10.0983|9.8636|13.0565|16.8703|14.4931|10.1019|12.0326|14.8202|13.9864|18.4584|19.9993|26.7799|22.4745|22.2083|32.944|34.8875|33.0665|30.6995|33.026|42.7585|42.3597|40.9229|48.4905|44.4163|35.6986|37.5139|48.8104|47.8566|49.22|56.7087|68.3283|69.5988|83.7258|86.5317|57.5798|65.8639|67.2125|67.6641|75.008|36.7576|48.414|36.2886|48.2371|61.9937|68.459|62.7657|67.6543|92.5082|97.6174|98.9996|118.3638|131.2015|111.263|135.49|125.3027|165.7725|153.2974|132.9269|121.5968|132.07|
2025-05-14 14:30:55|usa_0150|MMC|total_return_price|0|1.2045|1.2743|1.3074|1.4616|1.4212|1.278|1.4102|1.7333|1.8141|2.1226|1.9757|2.4143|3.1844|3.543|3.9176|3.704|3.9387|3.8522|3.9839|3.0981|3.1512|3.5342|3.6542|3.6871|4.1263|4.3436|4.9271|5.3174|4.9058|5.3203|4.3252|5.5074|6.116|5.6163|5.6083|5.9387|5.5625|5.7508|6.7548|6.8903|7.2077|6.6866|6.7289|6.3143|6.5042|6.5883|6.2264|6.3758|6.6687|6.645|7.2631|7.4039|7.8183|8.196|8.3192|8.9888|9.873|12.5388|13.5529|13.2713|15.6432|16.3319|13.5339|16.0361|20.4948|20.9711|19.1339|26.899|31.1714|29.6429|37.8562|33.4949|27.3219|29.2008|28.1031|31.3888|33.0986|28.4935|24.7129|27.6294|25.6443|30.9142|28.9908|29.5406|28.5599|28.1105|28.6324|20.7374|19.2814|17.657|19.4913|20.4894|19.0426|17.5416|18.4803|20.2526|19.4684|20.6592|17.1648|17.9445|16.6263|18.268|22.0174|16.9508|14.2868|14.342|17.8053|16.0295|17.8913|16.6571|17.9776|20.5574|22.584|23.7968|20.4|24.4932|25.5781|25.3125|26.8366|27.4455|30.4315|32.1924|35.3362|39.4705|40.4558|42.7451|43.4083|47.7336|47.0072|47.7541|44.2193|47.2307|52.0925|58.9676|58.2203|58.8162|64.6215|68.4982|73.9955|72.1823|73.5722|73.3607|74.3914|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|
2025-05-14 14:31:01|usa_0148|ADM|total_return_price|0|1.4043|1.7063|1.4975|1.3436|1.2969|1.1899|1.1901|1.292|1.4238|1.6358|1.4596|1.8411|2.1083|1.9404|1.9847|2.0526|2.1998|2.7422|3.1136|2.5025|2.3591|2.3921|2.4184|2.5923|2.956|3.5467|4.1361|4.5396|4.4707|5.0399|4.8568|4.706|4.5553|4.8961|5.5809|7.2205|5.7537|5.1589|5.7084|6.0868|5.9199|5.4365|5.4118|5.5082|5.816|5.6703|6.6289|7.9012|7.0962|7.1538|6.2102|7.2932|7.4646|7.7898|8.2554|9.4556|7.7023|10.1263|10.8835|9.8823|10.0191|8.8697|8.0758|8.3113|7.0954|7.5132|6.2504|6.2759|5.3649|5.0987|4.7299|8.2636|7.2687|7.2135|7.3632|8.4208|8.2049|7.5613|7.4329|7.3998|6.4772|7.7614|7.9411|9.2581|10.3076|10.1929|10.4703|13.8072|15.2647|13.3355|15.4449|15.5|21.2193|26.0898|23.9994|20.3052|23.3936|21.1606|21.2251|29.8853|26.5718|21.8537|14.2599|18.8593|18.262|17.6974|19.4176|20.8981|19.3872|17.4172|21.6401|20.4945|24.6424|20.7359|17.1603|19.8987|22.153|20.7656|19.2495|19.5335|24.2014|24.4673|26.7202|31.6243|31.8042|32.5066|37.8402|38.6852|35.4748|36.2797|31.3722|27.9693|27.9398|33.2682|32.9339|35.9099|36.4792|33.0378|34.2009|32.5073|35.4505|37.7461|41.6825|34.2223|36.3276|34.6632|35.2215|40.0752|30.6567|35.123|41.2586|45.0609|51.3078|54.8483|54.6368|61.8801|83.0739|71.7511|74.7333|86.6197|74.7215|71.2975|71.5445|68.9336|60.5188|58.721|58.5272|49.9611|48.01|
2025-05-14 14:31:03|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.8859|7.5818|7.0876|5.8084|5.7882|5.8592|5.8728|7.1609|7.4275|8.9255|10.4278|10.7006|11.6828|12.669|14.9944|15.4384|19.0466|21.0379|23.8528|24.2022|24.1722|22.0837|20.5255|19.7729|19.2834|13.414|12.9795|12.9865|12.6234|19.185|24.1605|23.3724|24.62|21.0201|19.0735|21.5065|21.1728|20.4673|21.411|19.3376|20.9197|21.5735|25.5583|27.1735|27.9996|29.0376|31.4675|33.0854|36.7705|34.2137|33.6461|32.637|34.4949|39.7796|41.514|38.5397|39.7151|37.1841|34.2152|31.7519|30.3672|31.0021|22.3969|13.2622|17.0272|21.5155|21.2546|23.0051|20.5932|22.7808|23.1746|23.2545|22.491|17.6032|20.5421|24.8454|26.6544|30.2653|30.8612|37.9077|37.3651|39.4583|42.7688|44.6004|46.5101|48.8301|56.127|57.1029|52.2809|47.1842|50.5442|55.1269|57.5192|57.1621|61.5244|67.9542|74.0672|77.2887|88.3765|80.4142|77.7996|84.5196|71.1253|81.5003|88.4589|95.0032|98.7371|80.9415|86.0584|84.0174|98.6218|103.8419|118.5816|116.4219|108.3505|128.4654|118.2861|117.0343|128.2594|105.5251|104.6988|107.8754|136.429|169.5992|157.3901|187.8713|191.8296|207.07|
2025-05-14 14:31:07|usa_0149|SYK|total_return_price|0|0.3411|0.3899|0.3595|0.3016|0.2924|0.2315|0.2529|0.2681|0.2955|0.3732|0.3246|0.3901|0.5607|0.675|0.5531|0.5211|0.6278|0.8213|0.8137|0.5699|0.707|0.7481|0.6994|0.6583|0.8137|0.8659|0.9147|1.2074|1.1464|1.3659|1.1952|1.5245|1.9879|2.4391|2.7318|4.8839|3.6141|3.2479|2.9792|3.828|2.6172|2.5316|2.7151|2.771|2.6974|2.5993|3.4085|3.6128|4.4976|3.7725|4.5841|5.1703|4.8441|4.481|5.9337|5.9033|4.9153|6.8913|8.6325|7.3828|9.2901|7.6055|6.7383|10.9385|10.0197|11.9442|10.1563|13.8568|13.8817|17.4143|17.0909|20.1699|20.8317|21.8683|21.0909|23.3121|24.0949|21.3711|23.0045|26.855|27.4672|27.7553|30.1319|34.0708|35.4816|43.9418|38.5396|38.749|35.8258|38.1949|39.6966|35.768|35.6955|33.9003|39.922|44.5436|53.6042|50.9935|55.5764|60.6554|52.8056|51.044|50.5732|32.7593|27.913|32.587|37.2529|41.5097|47.2777|41.486|41.6047|44.7879|50.8604|49.2484|39.6934|42.0449|47.1061|46.9689|47.6271|47.1336|56.3239|56.0694|58.8186|65.6544|71.4592|74.2238|71.3491|83.6499|82.1149|85.3755|84.3627|83.6611|96.9291|108.6177|105.8592|109.3355|120.5264|127.442|130.8116|143.0519|149.1111|156.9044|165.5425|146.5351|185.139|193.1902|203.7537|198.3042|157.8324|171.3871|198.7418|234.3304|233.5421|249.6306|254.0631|258.2897|258.8812|193.3078|197.4826|239.1272|279.9608|299.9514|269.4255|296.039|354.5914|337.9267|359.5917|359.2203|372.25|
2025-05-14 14:31:08|usa_0152|ECL|total_return_price|0|0.9501|1.0067|0.9196|1.0939|0.7583|0.7888|0.8847|0.9413|1.011|1.1593|1.1593|1.4474|1.7197|2.0706|1.6153|1.6528|1.9946|2.0682|2.2882|1.7264|1.8841|1.6734|1.863|1.9978|2.0283|1.9451|2.3486|2.1993|1.8549|2.052|1.4673|1.6882|2.1795|2.2241|2.6922|2.424|2.8052|2.6866|2.9383|3.0578|3.2196|3.6024|3.5653|3.8159|3.4943|3.7687|3.7439|3.6159|4.2237|4.2886|4.8575|5.3|5.3241|5.8814|6.0424|6.7646|6.8607|8.6526|8.8301|10.1157|10.6188|11.3873|10.4815|13.3787|13.1585|16.209|12.7177|14.6279|13.7643|14.7026|13.6178|16.3593|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.937|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|253.52|
2025-05-14 14:31:13|usa_0150|MMC|total_return_price|0|1.2045|1.2743|1.3074|1.4616|1.4212|1.278|1.4102|1.7333|1.8141|2.1226|1.9757|2.4143|3.1844|3.543|3.9176|3.704|3.9387|3.8522|3.9839|3.0981|3.1512|3.5342|3.6542|3.6871|4.1263|4.3436|4.9271|5.3174|4.9058|5.3203|4.3252|5.5074|6.116|5.6163|5.6083|5.9387|5.5625|5.7508|6.7548|6.8903|7.2077|6.6866|6.7289|6.3143|6.5042|6.5883|6.2264|6.3758|6.6687|6.645|7.2631|7.4039|7.8183|8.196|8.3192|8.9888|9.873|12.5388|13.5529|13.2713|15.6432|16.3319|13.5339|16.0361|20.4948|20.9711|19.1339|26.899|31.1714|29.6429|37.8562|33.4949|27.3219|29.2008|28.1031|31.3888|33.0986|28.4935|24.7129|27.6294|25.6443|30.9142|28.9908|29.5406|28.5599|28.1105|28.6324|20.7374|19.2814|17.657|19.4913|20.4894|19.0426|17.5416|18.4803|20.2526|19.4684|20.6592|17.1648|17.9445|16.6263|18.268|22.0174|16.9508|14.2868|14.342|17.8053|16.0295|17.8913|16.6571|17.9776|20.5574|22.584|23.7968|20.4|24.4932|25.5781|25.3125|26.8366|27.4455|30.4315|32.1924|35.3362|39.4705|40.4558|42.7451|43.4083|47.7336|47.0072|47.7541|44.2193|47.2307|52.0925|58.9676|58.2203|58.8162|64.6215|68.4982|73.9955|72.1823|73.5722|73.3607|74.3914|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|
2025-05-14 14:31:14|usa_0154|CAH|total_return_price|0||0.5461|0.6548|0.6194|0.5385|0.5663|0.6092|0.4854|0.6603|0.6611|0.6286|0.7575|1.0764|1.0326|0.7769|0.7453|0.9402|0.9861|0.8227|0.5059|0.7398|0.8242|0.9322|0.8557|1.0156|1.2272|1.3814|1.6208|1.4241|1.7903|1.6594|2.2218|2.951|3.1091|3.9329|3.1772|3.2061|3.1309|3.0294|3.1629|3.1137|2.9858|3.853|4.9845|4.8271|5.1511|5.5082|6.1061|6.276|6.2322|7.3092|7.2323|8.4929|9.5392|10.9337|11.5696|10.8065|11.3848|14.1256|14.9539|17.5626|18.6786|20.5795|22.6973|19.7519|19.2034|16.3307|14.3576|13.768|22.22|26.4925|29.9417|29.0894|31.1337|33.3837|29.2058|32.0359|27.7674|28.1395|26.7935|25.8043|29.1429|26.4835|27.7585|31.2904|31.8321|19.9085|26.4684|25.4184|26.2677|28.98|31.444|34.1208|29.514|30.2179|29.6733|33.6553|32.6683|28.9948|26.8558|24.497|24.156|23.1695|16.3021|14.9781|14.6509|18.0132|21.7862|24.466|22.9523|22.6964|26.4496|28.5304|31.6574|29.3331|28.594|30.5058|29.8949|27.9073|29.6874|30.2015|34.4682|38.3044|49.2944|51.8602|51.0605|56.0508|60.6535|68.0798|63.3722|58.4914|68.2617|62.9622|60.2939|60.4008|56.2948|64.1392|61.6446|53.3103|48.8094|50.3044|39.5631|44.1409|36.8508|40.1834|39.7171|40.1995|43.4995|41.6427|45.7623|41.5987|47.8903|54.7464|51.8918|45.3883|47.6999|52.9776|49.2936|63.3462|73.4955|72.6637|91.505|84.0062|98.5909|109.9366|96.5949|109.1421|117.3322|137.2644|
2025-05-14 14:31:20|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:31:20|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.8859|7.5818|7.0876|5.8084|5.7882|5.8592|5.8728|7.1609|7.4275|8.9255|10.4278|10.7006|11.6828|12.669|14.9944|15.4384|19.0466|21.0379|23.8528|24.2022|24.1722|22.0837|20.5255|19.7729|19.2834|13.414|12.9795|12.9865|12.6234|19.185|24.1605|23.3724|24.62|21.0201|19.0735|21.5065|21.1728|20.4673|21.411|19.3376|20.9197|21.5735|25.5583|27.1735|27.9996|29.0376|31.4675|33.0854|36.7705|34.2137|33.6461|32.637|34.4949|39.7796|41.514|38.5397|39.7151|37.1841|34.2152|31.7519|30.3672|31.0021|22.3969|13.2622|17.0272|21.5155|21.2546|23.0051|20.5932|22.7808|23.1746|23.2545|22.491|17.6032|20.5421|24.8454|26.6544|30.2653|30.8612|37.9077|37.3651|39.4583|42.7688|44.6004|46.5101|48.8301|56.127|57.1029|52.2809|47.1842|50.5442|55.1269|57.5192|57.1621|61.5244|67.9542|74.0672|77.2887|88.3765|80.4142|77.7996|84.5196|71.1253|81.5003|88.4589|95.0032|98.7371|80.9415|86.0584|84.0174|98.6218|103.8419|118.5816|116.4219|108.3505|128.4654|118.2861|117.0343|128.2594|105.5251|104.6988|107.8754|136.429|169.5992|157.3901|187.8713|191.8296|207.07|
2025-05-14 14:31:21|usa_0156|DE|total_return_price|1|2.6801|2.4516|2.5395|2.5834|2.2407|1.7399|2.0562|2.2495|1.9332|2.065|1.7662|1.9956|2.4482|1.5795|1.7051|1.972|2.058|2.471|2.0473|2.6843|3.4426|3.411|3.5278|3.5595|3.9832|4.4585|4.1531|5.0183|5.7647|5.6311|3.1279|4.3183|3.9327|4.1606|4.6058|4.1234|4.1217|3.5306|3.3617|3.9939|5.2379|5.5738|6.8175|7.1538|6.8487|6.313|6.4998|6.5204|7.5561|8.3349|8.3504|10.5712|11.0103|10.1405|11.9768|12.2856|13.2804|16.4809|15.3055|15.4033|17.1239|11.8268|10.4835|9.7178|12.9081|11.5459|11.0043|13.3321|12.3952|11.9057|11.4444|13.4071|12.9057|13.2589|11.7598|14.0462|14.3735|13.5587|15.0418|13.747|14.4225|16.7133|20.0343|20.7597|22.7066|20.9761|20.0775|23.4066|21.1802|25.0209|20.7523|24.6812|30.3411|25.2068|29.7094|35.1582|38.5116|42.5462|54.9217|62.2589|59.9629|50.2328|27.7425|25.1774|30.1376|32.1629|33.7086|37.1508|44.6984|50.0757|57.9167|68.8382|74.1144|59.984|58.3341|66.5598|63.9888|60.048|67.1644|74.3358|70.9907|66.4491|65.8621|69.5671|75.9783|69.7403|70.6022|70.784|75.7289|79.6254|66.1978|65.8645|72.4794|67.4667|77.2187|94.1593|98.717|114.0221|118.6883|149.2107|121.816|130.9798|123.0791|149.8086|152.0276|152.7448|161.31|147.5342|135.7194|165.8026|213.1768|273.3048|351.813|343.913|326.5443|360.1581|362.1794|330.4164|382.3476|409.5905|367.3205|418.7324|357.3727|386.3899|385.6822|367.9721|401.7425|474.9008|463.56|
2025-05-14 14:31:26|usa_0152|ECL|total_return_price|0|0.9501|1.0067|0.9196|1.0939|0.7583|0.7888|0.8847|0.9413|1.011|1.1593|1.1593|1.4474|1.7197|2.0706|1.6153|1.6528|1.9946|2.0682|2.2882|1.7264|1.8841|1.6734|1.863|1.9978|2.0283|1.9451|2.3486|2.1993|1.8549|2.052|1.4673|1.6882|2.1795|2.2241|2.6922|2.424|2.8052|2.6866|2.9383|3.0578|3.2196|3.6024|3.5653|3.8159|3.4943|3.7687|3.7439|3.6159|4.2237|4.2886|4.8575|5.3|5.3241|5.8814|6.0424|6.7646|6.8607|8.6526|8.8301|10.1157|10.6188|11.3873|10.4815|13.3787|13.1585|16.209|12.7177|14.6279|13.7643|14.7026|13.6178|16.3593|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.937|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|253.52|
2025-05-14 14:31:29|usa_0157|BDX|total_return_price|0|1.5693|1.5487|1.3428|1.211|1.1533|1.0957|1.2316|1.3057|1.6394|1.8|1.8206|2.0545|2.8712|3.6819|3.2993|3.3628|4.2248|4.3156|4.286|3.48|3.818|3.5332|3.9537|3.6081|3.5211|4.0187|4.0276|4.3731|4.296|4.9999|4.7078|5.3553|5.6477|5.3887|4.948|5.01|5.1795|5.4976|5.5661|5.8493|5.4378|6.0065|5.6762|5.4225|5.7165|6.2632|7.4255|7.4197|8.4192|9.0726|9.8284|11.7604|12.8745|12.6545|13.9954|13.7617|14.3158|16.4477|15.3126|16.038|21.8837|25.0103|26.5499|27.6149|24.8438|19.4993|18.2947|17.5028|17.2718|18.892|17.468|22.9433|23.4694|23.8464|24.7188|22.2151|25.3467|23.2117|19.1987|20.8159|23.4304|26.498|24.7047|28.2489|33.3942|35.7436|35.8329|39.4978|40.7511|36.7213|36.8194|42.3517|43.5623|43.4018|50.3342|50.1364|55.1394|53.6038|59.2294|60.548|62.3966|59.2957|58.7373|50.3211|49.7382|53.0145|52.1104|59.2084|59.3976|51.2935|56.5126|64.7943|61.3628|66.7403|57.0938|58.5486|61.219|59.3098|62.7108|62.8276|77.2649|80.2814|81.6681|90.6908|96.5642|98.03|94.7644|116.3869|120.5884|119.4837|112.4072|131.1435|129.8025|145.5752|154.8687|143.3015|159.4362|170.2434|171.6214|188.144|191.1355|212.0028|231.6684|200.6551|223.1019|225.8841|227.4305|245.2844|207.9297|217.2541|212.0043|228.7965|223.1036|223.9362|227.1078|233.1813|247.4777|236.0553|214.0815|245.2213|239.6297|256.4988|252.0348|238.6754|243.1995|230.606|238.8731|225.8421|229.06|
2025-05-14 14:31:32|usa_0154|CAH|total_return_price|0||0.5461|0.6548|0.6194|0.5385|0.5663|0.6092|0.4854|0.6603|0.6611|0.6286|0.7575|1.0764|1.0326|0.7769|0.7453|0.9402|0.9861|0.8227|0.5059|0.7398|0.8242|0.9322|0.8557|1.0156|1.2272|1.3814|1.6208|1.4241|1.7903|1.6594|2.2218|2.951|3.1091|3.9329|3.1772|3.2061|3.1309|3.0294|3.1629|3.1137|2.9858|3.853|4.9845|4.8271|5.1511|5.5082|6.1061|6.276|6.2322|7.3092|7.2323|8.4929|9.5392|10.9337|11.5696|10.8065|11.3848|14.1256|14.9539|17.5626|18.6786|20.5795|22.6973|19.7519|19.2034|16.3307|14.3576|13.768|22.22|26.4925|29.9417|29.0894|31.1337|33.3837|29.2058|32.0359|27.7674|28.1395|26.7935|25.8043|29.1429|26.4835|27.7585|31.2904|31.8321|19.9085|26.4684|25.4184|26.2677|28.98|31.444|34.1208|29.514|30.2179|29.6733|33.6553|32.6683|28.9948|26.8558|24.497|24.156|23.1695|16.3021|14.9781|14.6509|18.0132|21.7862|24.466|22.9523|22.6964|26.4496|28.5304|31.6574|29.3331|28.594|30.5058|29.8949|27.9073|29.6874|30.2015|34.4682|38.3044|49.2944|51.8602|51.0605|56.0508|60.6535|68.0798|63.3722|58.4914|68.2617|62.9622|60.2939|60.4008|56.2948|64.1392|61.6446|53.3103|48.8094|50.3044|39.5631|44.1409|36.8508|40.1834|39.7171|40.1995|43.4995|41.6427|45.7623|41.5987|47.8903|54.7464|51.8918|45.3883|47.6999|52.9776|49.2936|63.3462|73.4955|72.6637|91.505|84.0062|98.5909|109.9366|96.5949|109.1421|117.3322|137.2644|
2025-05-14 14:31:37|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:31:36|usa_0158|MU|total_return_price|2|||||2.4358|2.9998|2.6878|1.1159|0.7919|0.7079|0.8519|1.1039|1.1999|0.9719|0.468|0.648|1.1999|1.1519|0.7919|1.8479|2.0519|1.6439|1.4879|1.8719|2.3518|1.3799|0.9719|1.1639|1.2959|0.8639|0.9479|1.4879|1.5959|1.3559|1.277|1.8793|1.4336|1.4697|1.8119|2.3675|2.8749|5.1579|4.4743|6.8565|8.1438|9.7616|10.1994|15.0732|21.7217|37.4514|26.6947|15.6204|15.703|11.1204|16.1919|18.4526|20.7745|21.7826|12.1592|16.2224|11.5176|11.1204|20.194|28.1677|18.5443|36.447|32.8114|47.7507|68.3724|79.9206|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6316|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.314|7.1063|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8315|8.1876|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|61.1698|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083|96.59|
2025-05-14 14:31:39|usa_0156|DE|total_return_price|1|2.6801|2.4516|2.5395|2.5834|2.2407|1.7399|2.0562|2.2495|1.9332|2.065|1.7662|1.9956|2.4482|1.5795|1.7051|1.972|2.058|2.471|2.0473|2.6843|3.4426|3.411|3.5278|3.5595|3.9832|4.4585|4.1531|5.0183|5.7647|5.6311|3.1279|4.3183|3.9327|4.1606|4.6058|4.1234|4.1217|3.5306|3.3617|3.9939|5.2379|5.5738|6.8175|7.1538|6.8487|6.313|6.4998|6.5204|7.5561|8.3349|8.3504|10.5712|11.0103|10.1405|11.9768|12.2856|13.2804|16.4809|15.3055|15.4033|17.1239|11.8268|10.4835|9.7178|12.9081|11.5459|11.0043|13.3321|12.3952|11.9057|11.4444|13.4071|12.9057|13.2589|11.7598|14.0462|14.3735|13.5587|15.0418|13.747|14.4225|16.7133|20.0343|20.7597|22.7066|20.9761|20.0775|23.4066|21.1802|25.0209|20.7523|24.6812|30.3411|25.2068|29.7094|35.1582|38.5116|42.5462|54.9217|62.2589|59.9629|50.2328|27.7425|25.1774|30.1376|32.1629|33.7086|37.1508|44.6984|50.0757|57.9167|68.8382|74.1144|59.984|58.3341|66.5598|63.9888|60.048|67.1644|74.3358|70.9907|66.4491|65.8621|69.5671|75.9783|69.7403|70.6022|70.784|75.7289|79.6254|66.1978|65.8645|72.4794|67.4667|77.2187|94.1593|98.717|114.0221|118.6883|149.2107|121.816|130.9798|123.0791|149.8086|152.0276|152.7448|161.31|147.5342|135.7194|165.8026|213.1768|273.3048|351.813|343.913|326.5443|360.1581|362.1794|330.4164|382.3476|409.5905|367.3205|418.7324|357.3727|386.3899|385.6822|367.9721|401.7425|474.9008|463.56|
2025-05-14 14:31:42|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|
2025-05-14 14:31:45|usa_0157|BDX|total_return_price|0|1.5693|1.5487|1.3428|1.211|1.1533|1.0957|1.2316|1.3057|1.6394|1.8|1.8206|2.0545|2.8712|3.6819|3.2993|3.3628|4.2248|4.3156|4.286|3.48|3.818|3.5332|3.9537|3.6081|3.5211|4.0187|4.0276|4.3731|4.296|4.9999|4.7078|5.3553|5.6477|5.3887|4.948|5.01|5.1795|5.4976|5.5661|5.8493|5.4378|6.0065|5.6762|5.4225|5.7165|6.2632|7.4255|7.4197|8.4192|9.0726|9.8284|11.7604|12.8745|12.6545|13.9954|13.7617|14.3158|16.4477|15.3126|16.038|21.8837|25.0103|26.5499|27.6149|24.8438|19.4993|18.2947|17.5028|17.2718|18.892|17.468|22.9433|23.4694|23.8464|24.7188|22.2151|25.3467|23.2117|19.1987|20.8159|23.4304|26.498|24.7047|28.2489|33.3942|35.7436|35.8329|39.4978|40.7511|36.7213|36.8194|42.3517|43.5623|43.4018|50.3342|50.1364|55.1394|53.6038|59.2294|60.548|62.3966|59.2957|58.7373|50.3211|49.7382|53.0145|52.1104|59.2084|59.3976|51.2935|56.5126|64.7943|61.3628|66.7403|57.0938|58.5486|61.219|59.3098|62.7108|62.8276|77.2649|80.2814|81.6681|90.6908|96.5642|98.03|94.7644|116.3869|120.5884|119.4837|112.4072|131.1435|129.8025|145.5752|154.8687|143.3015|159.4362|170.2434|171.6214|188.144|191.1355|212.0028|231.6684|200.6551|223.1019|225.8841|227.4305|245.2844|207.9297|217.2541|212.0043|228.7965|223.1036|223.9362|227.1078|233.1813|247.4777|236.0553|214.0815|245.2213|239.6297|256.4988|252.0348|238.6754|243.1995|230.606|238.8731|225.8421|229.06|
2025-05-14 14:31:47|usa_0160|LUV|total_return_price|0|0.9074|1.1479|1.0361|0.9819|0.8363|0.7686|0.7178|0.7957|0.8865|1.0052|0.8386|0.9759|0.7818|0.7602|0.857|0.7532|0.7725|0.7418|0.7291|0.4918|0.6308|0.7012|0.6286|0.7501|0.9598|1.0122|0.9948|0.8939|0.8859|0.9617|0.7711|0.9825|1.5729|1.4616|1.3711|1.9207|2.1187|2.4152|2.6493|3.3274|4.2597|4.9242|5.8642|6.3318|5.5499|4.4501|3.8158|2.8423|3.0347|4.055|4.269|3.9095|5.0587|4.9544|3.8931|3.7459|3.7689|4.4095|5.4449|6.3|7.5658|7.5846|7.6836|8.6229|11.6281|11.9675|8.7622|9.3422|12.0151|10.9357|14.007|19.3706|15.3851|16.0303|12.8691|16.0295|16.7877|14.0238|11.3371|12.0696|12.4735|14.9446|15.3832|14.0309|12.3571|14.5703|11.851|14.1696|12.398|12.1319|12.9374|14.3178|15.6815|14.2734|14.5301|13.3652|12.8281|13.0155|12.9233|10.6564|10.8349|11.3977|12.6865|7.5405|5.5411|5.8951|8.4137|10.0221|11.5957|9.7486|11.4731|11.398|11.0949|10.0359|7.0696|7.5308|7.253|8.1247|7.7366|9.043|11.9142|11.425|12.9419|16.7825|21.0694|24.0242|30.2636|37.9799|39.8108|29.7971|34.3182|38.9059|40.5505|35.5761|35.3817|45.4404|49.0997|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.58|
2025-05-14 14:31:51|usa_0158|MU|total_return_price|2|||||2.4358|2.9998|2.6878|1.1159|0.7919|0.7079|0.8519|1.1039|1.1999|0.9719|0.468|0.648|1.1999|1.1519|0.7919|1.8479|2.0519|1.6439|1.4879|1.8719|2.3518|1.3799|0.9719|1.1639|1.2959|0.8639|0.9479|1.4879|1.5959|1.3559|1.277|1.8793|1.4336|1.4697|1.8119|2.3675|2.8749|5.1579|4.4743|6.8565|8.1438|9.7616|10.1994|15.0732|21.7217|37.4514|26.6947|15.6204|15.703|11.1204|16.1919|18.4526|20.7745|21.7826|12.1592|16.2224|11.5176|11.1204|20.194|28.1677|18.5443|36.447|32.8114|47.7507|68.3724|79.9206|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6316|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.314|7.1063|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8315|8.1876|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|61.1698|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083|96.59|
2025-05-14 14:31:53|usa_0161|AFL|total_return_price|0|0.1467|0.1851|0.1988|0.1668|0.1394|0.1462|0.1805|0.1932|0.2257|0.3044|0.2997|0.352|0.4882|0.5668|0.442|0.4482|0.4455|0.452|0.5846|0.4953|0.5698|0.469|0.4646|0.4821|0.5988|0.5658|0.6349|0.6419|0.5287|0.572|0.4844|0.697|0.846|0.7988|0.9124|1.1052|1.0207|1.1273|1.1777|1.2946|1.3551|1.3394|1.5273|1.3543|1.4662|1.6152|1.6385|1.5417|1.9814|2.1211|2.0182|2.1221|2.2931|2.1991|2.6209|3.1635|2.7817|3.5135|4.0429|3.8193|4.7342|4.5467|4.2931|6.6056|8.2066|7.2279|6.3327|7.1462|6.9134|6.9825|9.7515|11.0016|8.4057|9.6271|8.2698|7.5375|9.0714|9.8601|9.4747|9.317|9.9362|9.5533|10.0605|11.2947|12.5603|12.7511|12.3293|12.5594|11.7787|13.7191|14.3957|14.7846|14.4132|14.8425|14.6979|14.8282|15.2288|16.6989|18.6038|20.4982|21.3399|20.7071|19.4562|15.2685|6.5313|10.5807|14.6429|15.9455|18.8293|14.89|18.151|19.9171|18.7279|16.656|12.5716|15.676|16.7798|15.6584|17.7309|19.8109|19.5388|21.9691|23.5682|25.537|24.2433|24.0845|22.6765|23.9395|25.243|24.6804|23.2052|24.0679|25.5519|29.3771|29.4246|28.665|30.0108|32.379|34.1091|36.9843|37.0898|36.671|40.3476|39.2783|43.3436|47.7605|45.8256|46.5648|30.3001|32.1432|32.6729|40.232|46.6305|49.1777|48.0512|54.1317|60.0683|51.9864|53.1456|68.4285|61.7358|67.2151|74.327|80.3097|84.1103|87.9918|110.6778|102.8646|111.19|
2025-05-14 14:31:56|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|
2025-05-14 14:31:59|usa_0162|GLW|total_return_price|0|1.3031|1.5929|1.4963|1.3149|1.2419|1.2018|1.256|1.3007|1.3432|1.6683|1.7343|2.3426|2.8844|2.7942|1.8521|2.1312|2.423|2.5164|2.8156|1.8629|2.0466|2.3343|2.4621|2.8583|2.8189|3.1053|3.3513|3.6437|3.9827|3.7452|3.2726|3.8875|5.2871|5.4299|6.1412|6.7885|6.0203|6.7156|6.6561|6.7541|6.1571|6.0541|6.1348|5.1611|5.9799|6.0825|6.0703|5.6368|6.8333|5.2773|4.6446|5.2298|5.759|6.3518|6.494|7.744|9.3739|11.7928|10.0504|7.9325|9.4973|7.4927|6.3911|9.8095|13.1235|15.3884|15.0864|28.4228|42.8031|59.5992|65.6259|35.0378|13.757|11.1459|5.8831|5.9498|5.0827|2.3679|1.0672|2.2078|3.8954|4.9293|6.2833|6.957|7.4573|8.7406|7.3906|7.8508|7.4239|11.0859|12.8935|13.1136|17.9562|16.1352|16.282|12.48|15.168|17.0424|16.4764|16.0727|16.1397|15.5032|10.5445|6.4604|9.0392|10.9772|10.4973|13.2806|13.9401|11.1726|12.6854|13.4436|14.3873|12.6902|8.6721|9.1523|9.9824|9.2206|9.4381|9.1313|9.7159|10.4381|10.778|13.2432|15.5534|16.4743|14.5858|17.3768|17.2709|15.11|13.2071|14.1927|16.3371|16.1253|18.7328|19.335|21.6316|24.202|24.2279|26.0314|22.8247|22.6744|29.2508|25.1765|27.7439|28.0451|24.2471|24.9187|17.7372|22.5787|28.4448|31.7899|38.6619|36.543|32.7959|33.6724|33.607|28.9119|26.8381|29.7787|33.1633|33.2328|29.1466|29.4119|32.1136|38.1413|44.6248|47.2485|45.78|
2025-05-14 14:32:01|usa_0160|LUV|total_return_price|0|0.9074|1.1479|1.0361|0.9819|0.8363|0.7686|0.7178|0.7957|0.8865|1.0052|0.8386|0.9759|0.7818|0.7602|0.857|0.7532|0.7725|0.7418|0.7291|0.4918|0.6308|0.7012|0.6286|0.7501|0.9598|1.0122|0.9948|0.8939|0.8859|0.9617|0.7711|0.9825|1.5729|1.4616|1.3711|1.9207|2.1187|2.4152|2.6493|3.3274|4.2597|4.9242|5.8642|6.3318|5.5499|4.4501|3.8158|2.8423|3.0347|4.055|4.269|3.9095|5.0587|4.9544|3.8931|3.7459|3.7689|4.4095|5.4449|6.3|7.5658|7.5846|7.6836|8.6229|11.6281|11.9675|8.7622|9.3422|12.0151|10.9357|14.007|19.3706|15.3851|16.0303|12.8691|16.0295|16.7877|14.0238|11.3371|12.0696|12.4735|14.9446|15.3832|14.0309|12.3571|14.5703|11.851|14.1696|12.398|12.1319|12.9374|14.3178|15.6815|14.2734|14.5301|13.3652|12.8281|13.0155|12.9233|10.6564|10.8349|11.3977|12.6865|7.5405|5.5411|5.8951|8.4137|10.0221|11.5957|9.7486|11.4731|11.398|11.0949|10.0359|7.0696|7.5308|7.253|8.1247|7.7366|9.043|11.9142|11.425|12.9419|16.7825|21.0694|24.0242|30.2636|37.9799|39.8108|29.7971|34.3182|38.9059|40.5505|35.5761|35.3817|45.4404|49.0997|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.58|
2025-05-14 14:32:07|usa_0161|AFL|total_return_price|0|0.1467|0.1851|0.1988|0.1668|0.1394|0.1462|0.1805|0.1932|0.2257|0.3044|0.2997|0.352|0.4882|0.5668|0.442|0.4482|0.4455|0.452|0.5846|0.4953|0.5698|0.469|0.4646|0.4821|0.5988|0.5658|0.6349|0.6419|0.5287|0.572|0.4844|0.697|0.846|0.7988|0.9124|1.1052|1.0207|1.1273|1.1777|1.2946|1.3551|1.3394|1.5273|1.3543|1.4662|1.6152|1.6385|1.5417|1.9814|2.1211|2.0182|2.1221|2.2931|2.1991|2.6209|3.1635|2.7817|3.5135|4.0429|3.8193|4.7342|4.5467|4.2931|6.6056|8.2066|7.2279|6.3327|7.1462|6.9134|6.9825|9.7515|11.0016|8.4057|9.6271|8.2698|7.5375|9.0714|9.8601|9.4747|9.317|9.9362|9.5533|10.0605|11.2947|12.5603|12.7511|12.3293|12.5594|11.7787|13.7191|14.3957|14.7846|14.4132|14.8425|14.6979|14.8282|15.2288|16.6989|18.6038|20.4982|21.3399|20.7071|19.4562|15.2685|6.5313|10.5807|14.6429|15.9455|18.8293|14.89|18.151|19.9171|18.7279|16.656|12.5716|15.676|16.7798|15.6584|17.7309|19.8109|19.5388|21.9691|23.5682|25.537|24.2433|24.0845|22.6765|23.9395|25.243|24.6804|23.2052|24.0679|25.5519|29.3771|29.4246|28.665|30.0108|32.379|34.1091|36.9843|37.0898|36.671|40.3476|39.2783|43.3436|47.7605|45.8256|46.5648|30.3001|32.1432|32.6729|40.232|46.6305|49.1777|48.0512|54.1317|60.0683|51.9864|53.1456|68.4285|61.7358|67.2151|74.327|80.3097|84.1103|87.9918|110.6778|102.8646|111.19|
2025-05-14 14:32:12|usa_0162|GLW|total_return_price|0|1.3031|1.5929|1.4963|1.3149|1.2419|1.2018|1.256|1.3007|1.3432|1.6683|1.7343|2.3426|2.8844|2.7942|1.8521|2.1312|2.423|2.5164|2.8156|1.8629|2.0466|2.3343|2.4621|2.8583|2.8189|3.1053|3.3513|3.6437|3.9827|3.7452|3.2726|3.8875|5.2871|5.4299|6.1412|6.7885|6.0203|6.7156|6.6561|6.7541|6.1571|6.0541|6.1348|5.1611|5.9799|6.0825|6.0703|5.6368|6.8333|5.2773|4.6446|5.2298|5.759|6.3518|6.494|7.744|9.3739|11.7928|10.0504|7.9325|9.4973|7.4927|6.3911|9.8095|13.1235|15.3884|15.0864|28.4228|42.8031|59.5992|65.6259|35.0378|13.757|11.1459|5.8831|5.9498|5.0827|2.3679|1.0672|2.2078|3.8954|4.9293|6.2833|6.957|7.4573|8.7406|7.3906|7.8508|7.4239|11.0859|12.8935|13.1136|17.9562|16.1352|16.282|12.48|15.168|17.0424|16.4764|16.0727|16.1397|15.5032|10.5445|6.4604|9.0392|10.9772|10.4973|13.2806|13.9401|11.1726|12.6854|13.4436|14.3873|12.6902|8.6721|9.1523|9.9824|9.2206|9.4381|9.1313|9.7159|10.4381|10.778|13.2432|15.5534|16.4743|14.5858|17.3768|17.2709|15.11|13.2071|14.1927|16.3371|16.1253|18.7328|19.335|21.6316|24.202|24.2279|26.0314|22.8247|22.6744|29.2508|25.1765|27.7439|28.0451|24.2471|24.9187|17.7372|22.5787|28.4448|31.7899|38.6619|36.543|32.7959|33.6724|33.607|28.9119|26.8381|29.7787|33.1633|33.2328|29.1466|29.4119|32.1136|38.1413|44.6248|47.2485|45.78|
2025-05-20 08:04:57|usa_0000|AAPL|total_return_price|0|0.1449|0.1676|0.0793|0.0836|0.0849|0.0909|0.0862|0.0999|0.0759|0.0617|0.054|0.0755|0.0969|0.123|0.1149|0.1389|0.2212|0.2782|0.3886|0.2895|0.2763|0.3201|0.2999|0.2798|0.2483|0.2882|0.3116|0.2475|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4044|0.4186|0.3457|0.3258|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.2495|0.2897|0.2626|0.3469|0.279|0.2395|0.1846|0.1578|0.1667|0.1568|0.1371|0.1071|0.163|0.0986|0.2066|0.2155|0.2865|0.3076|0.27|0.348|0.4541|0.7725|1.0204|0.7805|0.3869|0.2235|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3334|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|
2025-05-20 08:05:03|usa_0001|XOM|total_return_price|0|0.9514|1.04|1.1248|1.1517|1.1903|1.2557|1.379|1.3867|1.5485|1.6602|1.5986|1.6987|1.7484|1.9383|2.1718|2.2941|2.8358|3.1155|3.2831|2.6047|2.9049|3.1779|3.1713|3.1571|3.1863|3.2373|3.336|3.7765|3.528|3.7097|3.8393|4.1103|4.7079|4.7316|4.8985|5.0668|4.6088|5.2726|5.5051|5.3322|5.8356|5.9006|5.9105|5.7604|5.7999|5.2956|5.4309|5.8089|6.4478|6.9075|7.142|8.0359|8.2113|8.8363|8.5495|10.1547|11.2514|12.9353|13.5638|13.0424|14.5106|15.3881|15.2375|15.9643|15.4933|17.0181|16.8411|17.9733|17.4571|17.721|20.213|19.813|18.654|20.2246|18.3473|18.408|20.6519|19.3935|15.2158|16.7757|16.8944|17.4821|17.9408|20.2385|20.6572|22.2005|24.305|25.918|30.2825|29.3489|32.6078|28.9728|31.5587|31.9728|35.1317|40.2953|39.8437|44.4867|49.2865|50.0821|45.4075|47.5261|42.0938|43.5188|37.3114|38.5316|38.0461|38.0333|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|
2025-05-20 08:05:09|usa_0002|MSFT|total_return_price|0|||||||||||||0.0585|0.0655|0.0601|0.1028|0.2059|0.2172|0.2821|0.231|0.2405|0.2853|0.2225|0.2267|0.2123|0.2257|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9036|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6355|1.772|1.6858|1.5804|1.5445|1.6235|1.9731|2.1504|2.3423|2.7254|3.4625|3.4673|3.2949|3.951|4.6023|5.0525|6.3312|7.0256|9.6835|10.1385|9.9038|13.716|16.6086|16.8672|21.254|27.4702|27.6426|27.7576|35.7841|32.3934|24.501|18.4859|13.2945|16.7618|22.0807|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0673|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|
2025-05-20 08:05:14|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|165.84|
2025-05-20 08:05:19|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-20 08:05:24|usa_0005|WFC|total_return_price|0|0.3732|0.4647|0.4783|0.4437|0.4128|0.3312|0.3596|0.304|0.3485|0.3596|0.3189|0.4128|0.4942|0.5106|0.4987|0.5049|0.5552|0.6046|0.6703|0.5384|0.6215|0.7071|0.7614|0.7324|0.8467|0.9801|1.0797|1.0662|0.9452|1.0531|0.7282|1.0301|1.292|1.3911|1.7077|1.8744|1.8817|1.9788|2.046|2.2782|2.6519|2.9299|2.9754|2.6423|2.6069|2.8732|2.7414|2.6111|2.8592|4.0877|4.2377|4.9594|6.0299|5.5512|6.0694|6.3283|6.6985|6.3884|6.555|8.1365|7.9812|8.9298|8.6386|9.7684|8.6229|10.5617|9.84|10.0842|10.2647|9.7681|11.6422|14.1867|12.6613|11.9438|11.465|11.3151|12.9318|13.1786|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9361|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|
2025-05-20 08:05:29|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|200.15|
2025-05-20 08:05:35|usa_0007|JPM|total_return_price|0|2.5255|2.4911|2.1714|2.3094|2.3816|1.8895|2.4013|2.7162|2.9524|3.2476|2.6375|3.6238|4.4206|4.1995|3.6049|3.5612|3.7414|3.6469|3.369|1.9434|1.9972|2.9246|3.1213|3.0869|3.6773|3.7205|4.3171|3.2228|2.5856|2.8899|1.8105|1.2798|2.0981|2.608|3.1256|2.657|4.132|4.7222|4.189|4.9981|5.2672|5.3748|5.9611|5.3656|4.9151|5.2534|4.8358|5.0172|5.3405|6.6844|8.7041|8.4701|10.2514|10.349|11.8339|13.293|14.0503|14.6223|17.8907|16.6885|20.6729|23.2677|13.354|22.1818|25.5527|27.2996|23.9018|24.7723|27.9589|22.2724|22.489|22.2763|22.1738|22.2072|17.1311|18.4136|18.2296|17.5136|9.9124|12.747|12.774|18.6769|18.9473|20.4686|23.596|21.9842|22.7279|22.5057|20.1363|20.7614|20.1382|23.794|25.1761|25.6013|28.8583|29.8946|30.1564|30.4138|28.987|27.8385|27.6326|22.2538|30.6294|20.8393|17.782|22.8602|29.4108|28.0016|30.1075|24.6585|25.6702|28.6478|31.1688|27.8301|20.6007|22.9417|31.9535|24.9928|28.5515|31.2415|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|
2025-05-20 08:05:40|usa_0008|PG|total_return_price|0|1.3867|1.2583|1.2697|1.2982|1.1014|1.1955|1.2754|1.3011|1.2668|1.284|1.2868|1.5921|1.6971|1.8639|1.5901|1.8094|2.1973|2.3588|2.4486|2.0865|1.9191|1.9271|2.0082|2.2029|2.3639|2.7939|3.1151|3.6749|3.5671|4.6166|3.8811|4.6444|4.5928|4.1988|4.635|5.1577|5.6486|5.1097|5.5148|6.0222|5.632|5.9056|5.4281|6.5523|6.1839|6.2054|6.977|7.2961|7.8407|8.5088|9.1689|9.9337|10.1896|10.9479|11.8423|13.1336|14.0603|17.3723|17.0455|19.768|20.9643|22.6956|17.7378|22.9132|24.658|22.5386|23.7599|27.8591|14.3428|14.6666|17.2701|20.3164|16.2946|16.7101|19.1701|20.9543|23.9724|24.1612|24.306|23.477|24.4431|24.5909|25.7265|27.8155|29.3432|30.6721|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|
2025-05-20 08:05:45|usa_0009|PFE|total_return_price|0|0.4046|0.468|0.4246|0.3819|0.3632|0.3498|0.3752|0.4513|0.458|0.5288|0.5061|0.5408|0.6482|0.7765|0.634|0.6716|0.8026|0.804|0.7784|0.5289|0.6317|0.5978|0.6363|0.6852|0.6864|0.6911|0.8348|0.8525|0.7505|0.8022|0.8912|1.0277|1.3711|1.4311|1.6887|2.1894|1.8212|1.9233|1.9793|1.9296|1.6685|1.8074|1.6171|1.8884|1.4898|1.7561|1.9385|2.1812|2.4374|2.6351|3.0699|3.6402|3.904|4.1639|4.637|4.8821|4.9679|7.0825|7.1414|8.8877|11.9114|13.0101|12.7052|15.0715|16.7021|13.2381|13.0368|11.7959|13.3316|17.538|16.4558|16.8823|15.0678|14.7765|14.687|14.7851|14.7936|13.4178|10.8898|11.5185|11.8011|12.9953|11.6166|13.577|13.5332|13.2957|11.9247|10.5455|10.3839|10.9813|10.0174|9.4405|10.1907|9.694|11.8283|10.9035|10.7568|11.0121|10.6551|10.0421|9.3849|7.9653|8.5541|8.369|6.5826|7.3363|8.1803|9.0818|8.6479|7.2707|8.8574|9.1314|10.7092|10.9732|9.5287|11.7869|12.4696|12.7977|13.9619|14.2245|16.5199|16.1745|16.7302|17.9856|19.0266|17.7467|17.8457|18.9712|21.3855|20.791|19.6372|20.3532|18.887|22.6485|21.9778|21.2979|22.6737|22.4903|24.1497|24.7379|24.4765|25.2793|30.9834|30.9382|30.3795|31.2778|26.1984|28.8597|24.3018|24.6027|27.8973|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|
2025-05-20 08:05:47|usa_0000|AAPL|total_return_price|0|0.1449|0.1676|0.0793|0.0836|0.0849|0.0909|0.0862|0.0999|0.0759|0.0617|0.054|0.0755|0.0969|0.123|0.1149|0.1389|0.2212|0.2782|0.3886|0.2895|0.2763|0.3201|0.2999|0.2798|0.2483|0.2882|0.3116|0.2475|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4044|0.4186|0.3457|0.3258|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.2495|0.2897|0.2626|0.3469|0.279|0.2395|0.1846|0.1578|0.1667|0.1568|0.1371|0.1071|0.163|0.0986|0.2066|0.2155|0.2865|0.3076|0.27|0.348|0.4541|0.7725|1.0204|0.7805|0.3869|0.2235|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3334|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|
2025-05-20 08:05:51|usa_0010|CVX|total_return_price|0|1.7966|1.8376|1.6679|1.621|1.779|1.6923|1.7916|1.5674|1.7804|1.9396|1.9517|2.0428|1.9884|2.123|2.4747|2.5869|3.2354|3.6121|3.1694|2.363|2.8114|2.7814|2.7109|2.8829|3.3713|3.4969|4.0015|4.4911|4.5217|4.7649|5.06|5.0214|5.3836|4.9739|5.2554|4.9883|4.6781|4.9657|5.5579|5.2725|6.3809|6.8056|7.656|6.8874|6.7061|6.7579|6.79|7.356|7.9912|7.7939|8.2777|8.9861|9.7161|10.3011|11.0361|11.5489|12.4691|13.3509|15.1349|14.1071|14.8306|15.4493|15.754|15.6615|16.8292|18.2297|17.1063|16.8133|18.0932|16.7177|16.9357|16.9048|17.7118|18.3817|17.2261|18.4735|18.7691|18.5454|14.644|14.2078|13.9682|15.7621|15.7538|19.2332|19.7072|21.2958|24.4785|24.1452|26.9978|26.124|30.4647|26.9322|27.7218|29.9327|31.5284|36.009|36.48|41.8512|46.8208|47.0097|43.3049|50.6275|42.4426|38.3932|35.2213|35.0384|37.6219|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|
2025-05-20 08:05:52|usa_0001|XOM|total_return_price|0|0.9514|1.04|1.1248|1.1517|1.1903|1.2557|1.379|1.3867|1.5485|1.6602|1.5986|1.6987|1.7484|1.9383|2.1718|2.2941|2.8358|3.1155|3.2831|2.6047|2.9049|3.1779|3.1713|3.1571|3.1863|3.2373|3.336|3.7765|3.528|3.7097|3.8393|4.1103|4.7079|4.7316|4.8985|5.0668|4.6088|5.2726|5.5051|5.3322|5.8356|5.9006|5.9105|5.7604|5.7999|5.2956|5.4309|5.8089|6.4478|6.9075|7.142|8.0359|8.2113|8.8363|8.5495|10.1547|11.2514|12.9353|13.5638|13.0424|14.5106|15.3881|15.2375|15.9643|15.4933|17.0181|16.8411|17.9733|17.4571|17.721|20.213|19.813|18.654|20.2246|18.3473|18.408|20.6519|19.3935|15.2158|16.7757|16.8944|17.4821|17.9408|20.2385|20.6572|22.2005|24.305|25.918|30.2825|29.3489|32.6078|28.9728|31.5587|31.9728|35.1317|40.2953|39.8437|44.4867|49.2865|50.0821|45.4075|47.5261|42.0938|43.5188|37.3114|38.5316|38.0461|38.0333|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|
2025-05-20 08:05:58|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|
2025-05-20 08:05:58|usa_0002|MSFT|total_return_price|0|||||||||||||0.0585|0.0655|0.0601|0.1028|0.2059|0.2172|0.2821|0.231|0.2405|0.2853|0.2225|0.2267|0.2123|0.2257|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9036|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6355|1.772|1.6858|1.5804|1.5445|1.6235|1.9731|2.1504|2.3423|2.7254|3.4625|3.4673|3.2949|3.951|4.6023|5.0525|6.3312|7.0256|9.6835|10.1385|9.9038|13.716|16.6086|16.8672|21.254|27.4702|27.6426|27.7576|35.7841|32.3934|24.501|18.4859|13.2945|16.7618|22.0807|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0673|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|
2025-05-20 08:06:03|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|
2025-05-20 08:06:04|usa_0003|JNJ|total_return_price|0|1.0888|1.1383|1.0496|0.9566|0.8254|0.7137|0.7802|0.875|1.0251|1.1398|1.0984|1.3111|1.439|1.8308|1.6211|1.6708|2.2625|2.3608|2.4643|1.9427|2.0701|2.0847|2.2696|2.2635|2.4267|2.5752|2.9616|3.2287|3.0679|3.7241|3.4943|3.9844|5.3468|4.6769|4.9715|6.4672|5.5277|5.0989|5.3948|5.8082|4.9278|4.8256|4.6114|5.2874|4.4752|5.1184|6.2156|6.6122|7.2218|8.2337|9.0845|10.5212|11.3903|12.2732|12.7527|12.4259|13.2477|16.0297|14.5439|16.6872|18.5669|18.8069|20.0202|21.523|24.1129|25.2973|23.7865|24.1755|18.254|26.6382|24.644|27.6566|23.1028|26.507|29.4664|31.529|34.7576|28.0616|29.1456|29.0447|31.4232|28.1949|27.1338|28.442|28.0477|30.9221|31.4717|35.6003|37.8629|36.8248|36.0355|34.4038|34.0921|34.7092|37.8353|38.6818|35.5126|36.5518|39.2341|40.079|39.2379|39.1916|42.4748|36.986|32.7862|35.7173|38.5995|41.154|41.9775|38.3717|40.6355|40.9124|39.547|44.7845|43.2613|44.9584|45.6184|47.178|48.558|49.8333|58.4224|61.9877|63.0585|67.0878|72.4692|77.7214|79.7205|78.7191|76.2606|74.419|71.826|79.6182|84.4735|95.377|93.5041|91.823|99.9239|106.8373|105.6639|114.251|105.461|100.5973|115.3137|108.3882|118.1873|118.5619|110.9598|125.9688|113.9619|123.0653|131.152|139.6033|146.6951|147.9606|145.9125|155.5712|162.2077|163.508|151.4852|164.8664|145.7011|156.7639|148.5817|150.7236|153.2729|142.7616|159.4933|143.4716|165.84|
2025-05-20 08:06:08|usa_0013|T|total_return_price|0||||||0.3118|0.3317|0.3631|0.3837|0.4312|0.4004|0.4389|0.488|0.5886|0.5817|0.628|0.6677|0.6782|0.7808|0.6225|0.6714|0.751|0.7814|0.7976|0.9049|1.0485|1.1891|1.3558|1.2157|1.1778|1.1648|1.2662|1.2905|1.2512|1.3298|1.5641|1.412|1.5234|1.7375|1.9041|2.0369|2.0469|2.3005|2.2459|2.2117|2.4142|2.3874|2.2969|2.4206|2.7813|3.2504|3.4174|3.1707|3.0018|2.9677|3.2362|3.3468|3.9445|3.9544|4.7582|5.6796|5.2767|5.8998|7.1766|6.3524|7.8582|7.0052|6.688|5.8209|6.1245|6.9937|6.7395|6.3418|5.7362|6.8031|5.6976|5.4927|4.5179|3.0113|4.1318|3.0939|4.0215|3.5708|4.2785|4.0898|4.1086|4.4734|4.5111|4.2178|4.3045|4.4228|4.6008|5.1712|5.4219|6.4313|7.1578|8.0055|8.528|8.7955|8.7374|8.1564|7.2735|6.1271|6.3859|5.757|5.7931|6.4431|6.8229|6.4154|6.1355|7.4233|7.7731|8.2554|8.6314|7.981|8.6361|9.0932|10.5785|11.3689|10.3227|11.4277|11.2016|10.8828|11.5159|11.6903|11.9929|12.158|11.7922|11.6786|12.9484|12.0871|13.0092|15.0862|16.9168|16.1356|17.1722|17.0359|15.7154|16.5979|16.7503|15.6295|14.3442|15.3113|13.271|14.9043|16.2654|18.7369|19.7062|14.9608|15.8788|15.3219|15.8351|17.0595|16.5894|15.9489|14.9019|14.7022|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|
2025-05-20 08:06:09|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-20 08:06:13|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|
2025-05-20 08:06:14|usa_0005|WFC|total_return_price|0|0.3732|0.4647|0.4783|0.4437|0.4128|0.3312|0.3596|0.304|0.3485|0.3596|0.3189|0.4128|0.4942|0.5106|0.4987|0.5049|0.5552|0.6046|0.6703|0.5384|0.6215|0.7071|0.7614|0.7324|0.8467|0.9801|1.0797|1.0662|0.9452|1.0531|0.7282|1.0301|1.292|1.3911|1.7077|1.8744|1.8817|1.9788|2.046|2.2782|2.6519|2.9299|2.9754|2.6423|2.6069|2.8732|2.7414|2.6111|2.8592|4.0877|4.2377|4.9594|6.0299|5.5512|6.0694|6.3283|6.6985|6.3884|6.555|8.1365|7.9812|8.9298|8.6386|9.7684|8.6229|10.5617|9.84|10.0842|10.2647|9.7681|11.6422|14.1867|12.6613|11.9438|11.465|11.3151|12.9318|13.1786|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9361|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|
2025-05-20 08:06:19|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|41.73|
2025-05-20 08:06:19|usa_0006|GE|total_return_price|0|0.6638|0.6954|0.667|0.7413|0.6939|0.6638|0.7049|0.716|0.7476|0.7824|0.727|0.9466|1.0464|1.1054|1.0064|1.2339|1.5347|1.6238|1.8682|1.3768|1.2919|1.4417|1.4633|1.5555|1.5925|1.8926|2.1206|2.4799|2.5317|2.7893|2.2556|2.4478|3.0421|3.3039|3.1721|3.5942|3.6396|3.824|3.9421|4.4143|4.7126|5.1739|5.2887|5.9136|5.7645|5.5095|5.8244|6.3368|6.8742|7.349|8.484|9.7821|10.7874|12.0167|13.0339|14.4308|14.686|38.6941|40.7937|44.2785|52.34|55.2626|48.8567|63.0211|68.698|70.173|74.3437|97.4408|98.1789|96.7952|110.3629|92.1897|80.968|94.295|72.8587|79.0621|74.4286|58.3168|50.0455|50.0391|53.0767|60.3238|63.3268|66.5065|66.1626|70.7099|74.2029|81.4282|81.2594|78.8608|77.4448|81.5445|81.8922|78.542|85.0922|90.7645|87.344|95.6561|104.5766|94.9294|96.167|70.5954|68.9124|45.1456|29.5257|34.6816|49.0524|45.6718|55.491|44.4153|50.6483|57.7307|63.9912|60.9909|49.981|59.7352|67.894|71.468|78.8391|73.9403|82.5174|83.8324|87.4344|103.9239|97.3416|100.1214|98.9356|99.0656|98.704|107.1552|103.1783|128.9741|133.3219|133.633|127.3183|137.4757|131.311|120.6353|109.7365|80.0741|62.6816|64.1917|54.068|36.3329|48.0294|50.5593|43.1223|53.9088|38.4156|33.1247|30.2949|52.5952|64.0177|65.7068|62.9478|57.799|56.0626|39.0857|38.081|51.6193|75.5609|86.8239|87.5368|101.1407|139.0992|157.9151|187.9236|166.4803|200.15|
2025-05-20 08:06:24|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|
2025-05-20 08:06:26|usa_0007|JPM|total_return_price|0|2.5255|2.4911|2.1714|2.3094|2.3816|1.8895|2.4013|2.7162|2.9524|3.2476|2.6375|3.6238|4.4206|4.1995|3.6049|3.5612|3.7414|3.6469|3.369|1.9434|1.9972|2.9246|3.1213|3.0869|3.6773|3.7205|4.3171|3.2228|2.5856|2.8899|1.8105|1.2798|2.0981|2.608|3.1256|2.657|4.132|4.7222|4.189|4.9981|5.2672|5.3748|5.9611|5.3656|4.9151|5.2534|4.8358|5.0172|5.3405|6.6844|8.7041|8.4701|10.2514|10.349|11.8339|13.293|14.0503|14.6223|17.8907|16.6885|20.6729|23.2677|13.354|22.1818|25.5527|27.2996|23.9018|24.7723|27.9589|22.2724|22.489|22.2763|22.1738|22.2072|17.1311|18.4136|18.2296|17.5136|9.9124|12.747|12.774|18.6769|18.9473|20.4686|23.596|21.9842|22.7279|22.5057|20.1363|20.7614|20.1382|23.794|25.1761|25.6013|28.8583|29.8946|30.1564|30.4138|28.987|27.8385|27.6326|22.2538|30.6294|20.8393|17.782|22.8602|29.4108|28.0016|30.1075|24.6585|25.6702|28.6478|31.1688|27.8301|20.6007|22.9417|31.9535|24.9928|28.5515|31.2415|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|
2025-05-20 08:06:30|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:06:31|usa_0008|PG|total_return_price|0|1.3867|1.2583|1.2697|1.2982|1.1014|1.1955|1.2754|1.3011|1.2668|1.284|1.2868|1.5921|1.6971|1.8639|1.5901|1.8094|2.1973|2.3588|2.4486|2.0865|1.9191|1.9271|2.0082|2.2029|2.3639|2.7939|3.1151|3.6749|3.5671|4.6166|3.8811|4.6444|4.5928|4.1988|4.635|5.1577|5.6486|5.1097|5.5148|6.0222|5.632|5.9056|5.4281|6.5523|6.1839|6.2054|6.977|7.2961|7.8407|8.5088|9.1689|9.9337|10.1896|10.9479|11.8423|13.1336|14.0603|17.3723|17.0455|19.768|20.9643|22.6956|17.7378|22.9132|24.658|22.5386|23.7599|27.8591|14.3428|14.6666|17.2701|20.3164|16.2946|16.7101|19.1701|20.9543|23.9724|24.1612|24.306|23.477|24.4431|24.5909|25.7265|27.8155|29.3432|30.6721|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|
2025-05-20 08:06:31|usa_0018|C|total_return_price|0|||||||||||||||9.0153|8.2715|10.0994|10.5162|12.905|9.0712|10.5022|11.1957|9.5427|8.9059|8.8807|9.1687|11.5172|11.7923|11.3956|14.1605|8.5333|9.573|12.8177|11.7015|15.0312|16.7308|17.1541|16.4406|18.8343|20.9234|30.0576|34.4158|41.7658|34.1007|31.0134|28.4779|29.1583|28.8322|34.5855|46.8657|57.4965|54.8338|65.4514|67.9166|74.6078|113.3501|119.3957|133.2719|148.3313|140.2965|157.9632|166.3774|103.7994|138.7769|179.676|200.9867|186.7269|236.4411|253.1088|257.7675|309.2857|292.9164|258.6716|304.7161|234.2944|293.0593|288.4577|226.6497|174.3593|207.9472|204.7261|255.6503|273.9575|294.3621|316.0937|287.3325|274.4882|302.5002|284.679|295.6152|293.9892|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|
2025-05-20 08:06:36|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382|360.49|
2025-05-20 08:06:36|usa_0009|PFE|total_return_price|0|0.4046|0.468|0.4246|0.3819|0.3632|0.3498|0.3752|0.4513|0.458|0.5288|0.5061|0.5408|0.6482|0.7765|0.634|0.6716|0.8026|0.804|0.7784|0.5289|0.6317|0.5978|0.6363|0.6852|0.6864|0.6911|0.8348|0.8525|0.7505|0.8022|0.8912|1.0277|1.3711|1.4311|1.6887|2.1894|1.8212|1.9233|1.9793|1.9296|1.6685|1.8074|1.6171|1.8884|1.4898|1.7561|1.9385|2.1812|2.4374|2.6351|3.0699|3.6402|3.904|4.1639|4.637|4.8821|4.9679|7.0825|7.1414|8.8877|11.9114|13.0101|12.7052|15.0715|16.7021|13.2381|13.0368|11.7959|13.3316|17.538|16.4558|16.8823|15.0678|14.7765|14.687|14.7851|14.7936|13.4178|10.8898|11.5185|11.8011|12.9953|11.6166|13.577|13.5332|13.2957|11.9247|10.5455|10.3839|10.9813|10.0174|9.4405|10.1907|9.694|11.8283|10.9035|10.7568|11.0121|10.6551|10.0421|9.3849|7.9653|8.5541|8.369|6.5826|7.3363|8.1803|9.0818|8.6479|7.2707|8.8574|9.1314|10.7092|10.9732|9.5287|11.7869|12.4696|12.7977|13.9619|14.2245|16.5199|16.1745|16.7302|17.9856|19.0266|17.7467|17.8457|18.9712|21.3855|20.791|19.6372|20.3532|18.887|22.6485|21.9778|21.2979|22.6737|22.4903|24.1497|24.7379|24.4765|25.2793|30.9834|30.9382|30.3795|31.2778|26.1984|28.8597|24.3018|24.6027|27.8973|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|
2025-05-20 08:06:41|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|
2025-05-20 08:06:41|usa_0010|CVX|total_return_price|0|1.7966|1.8376|1.6679|1.621|1.779|1.6923|1.7916|1.5674|1.7804|1.9396|1.9517|2.0428|1.9884|2.123|2.4747|2.5869|3.2354|3.6121|3.1694|2.363|2.8114|2.7814|2.7109|2.8829|3.3713|3.4969|4.0015|4.4911|4.5217|4.7649|5.06|5.0214|5.3836|4.9739|5.2554|4.9883|4.6781|4.9657|5.5579|5.2725|6.3809|6.8056|7.656|6.8874|6.7061|6.7579|6.79|7.356|7.9912|7.7939|8.2777|8.9861|9.7161|10.3011|11.0361|11.5489|12.4691|13.3509|15.1349|14.1071|14.8306|15.4493|15.754|15.6615|16.8292|18.2297|17.1063|16.8133|18.0932|16.7177|16.9357|16.9048|17.7118|18.3817|17.2261|18.4735|18.7691|18.5454|14.644|14.2078|13.9682|15.7621|15.7538|19.2332|19.7072|21.2958|24.4785|24.1452|26.9978|26.124|30.4647|26.9322|27.7218|29.9327|31.5284|36.009|36.48|41.8512|46.8208|47.0097|43.3049|50.6275|42.4426|38.3932|35.2213|35.0384|37.6219|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|
2025-05-20 08:06:46|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|
2025-05-20 08:06:47|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|
2025-05-20 08:06:51|usa_0022|CMCSA|total_return_price|0|0.1915|0.2405|0.2099|0.2283|0.1792|0.2206|0.259|0.2928|0.3694|0.4478|0.4095|0.4892|0.5635|0.6102|0.5571|0.5637|0.7195|0.7738|0.811|0.8114|0.825|0.8231|0.7867|0.8309|1.0486|1.1796|1.3543|1.25|0.9996|1.0103|0.7029|0.986|1.1942|1.083|1.2075|1.266|1.0881|1.3264|1.2145|1.4726|1.7785|1.6757|2.3725|2.7744|2.0762|2.0646|1.7516|1.7682|1.7925|2.098|2.2953|2.0381|2.0112|2.1298|1.7873|2.0488|1.906|2.4402|2.9865|3.718|4.0486|4.6395|5.442|6.704|7.1806|8.3628|8.4358|11.1796|9.6034|9.0779|9.5012|9.6471|9.618|10.0295|8.3015|8.4066|7.8111|5.6511|4.9809|5.504|6.6762|7.0475|7.197|7.657|6.7159|6.5618|6.5945|7.7714|7.8882|7.1619|6.8607|6.0527|6.1088|7.6453|8.6168|9.8847|9.0896|9.8497|8.4696|6.396|6.7967|6.6667|6.9222|5.9727|4.8431|5.1583|6.051|6.0707|6.8182|6.3213|6.6149|8.081|9.1318|9.4027|7.7973|8.9271|11.2991|12.1663|13.6029|14.3454|16.1194|16.1059|17.5622|20.3052|19.6422|21.159|21.2867|22.9609|22.5402|24.1034|22.7968|22.7132|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|
2025-05-20 08:06:53|usa_0012|DIS|total_return_price|0|1.1293|1.0018|0.9167|0.7781|0.9888|0.7005|0.8705|0.8853|1.1644|1.388|1.2402|1.6689|2.2232|3.2513|2.3507|2.5712|3.7239|4.3189|4.6376|3.5455|3.5428|3.7816|3.9004|3.9591|4.7338|5.7148|7.3093|6.779|6.7331|7.7805|5.504|6.1741|7.2496|6.8027|6.9655|7.0069|9.2925|8.8675|8.9112|10.5864|10.9692|10.0592|9.3329|10.5555|10.4159|10.3414|9.6442|11.4709|13.3627|13.8855|14.3781|14.8003|16.0572|15.8332|15.9582|17.6287|18.448|20.0028|20.4814|25.2038|27.1963|26.805|19.4012|23.0417|23.9058|23.6658|19.8735|22.6614|32.0553|30.07|29.6342|22.5738|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5706|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|
2025-05-20 08:06:56|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|
2025-05-20 08:06:58|usa_0013|T|total_return_price|0||||||0.3118|0.3317|0.3631|0.3837|0.4312|0.4004|0.4389|0.488|0.5886|0.5817|0.628|0.6677|0.6782|0.7808|0.6225|0.6714|0.751|0.7814|0.7976|0.9049|1.0485|1.1891|1.3558|1.2157|1.1778|1.1648|1.2662|1.2905|1.2512|1.3298|1.5641|1.412|1.5234|1.7375|1.9041|2.0369|2.0469|2.3005|2.2459|2.2117|2.4142|2.3874|2.2969|2.4206|2.7813|3.2504|3.4174|3.1707|3.0018|2.9677|3.2362|3.3468|3.9445|3.9544|4.7582|5.6796|5.2767|5.8998|7.1766|6.3524|7.8582|7.0052|6.688|5.8209|6.1245|6.9937|6.7395|6.3418|5.7362|6.8031|5.6976|5.4927|4.5179|3.0113|4.1318|3.0939|4.0215|3.5708|4.2785|4.0898|4.1086|4.4734|4.5111|4.2178|4.3045|4.4228|4.6008|5.1712|5.4219|6.4313|7.1578|8.0055|8.528|8.7955|8.7374|8.1564|7.2735|6.1271|6.3859|5.757|5.7931|6.4431|6.8229|6.4154|6.1355|7.4233|7.7731|8.2554|8.6314|7.981|8.6361|9.0932|10.5785|11.3689|10.3227|11.4277|11.2016|10.8828|11.5159|11.6903|11.9929|12.158|11.7922|11.6786|12.9484|12.0871|13.0092|15.0862|16.9168|16.1356|17.1722|17.0359|15.7154|16.5979|16.7503|15.6295|14.3442|15.3113|13.271|14.9043|16.2654|18.7369|19.7062|14.9608|15.8788|15.3219|15.8351|17.0595|16.5894|15.9489|14.9019|14.7022|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|
2025-05-20 08:07:00|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|
2025-05-20 08:07:03|usa_0014|MRK|total_return_price|0|0.6475|0.7091|0.7363|0.6905|0.7177|0.7062|0.6303|0.679|0.7575|0.8135|0.7819|0.9973|1.277|1.5397|1.459|1.845|2.3122|2.5595|3.119|2.4022|2.3952|2.5912|2.6802|2.7003|3.0493|3.1698|3.6147|3.7218|3.3617|4.2211|3.7328|4.4389|5.2425|5.8008|6.5356|8.4026|7.461|7.4536|6.8422|6.7099|5.511|5.5709|4.8729|5.4976|4.8045|4.8541|5.8694|6.338|7.1424|8.2898|9.5214|11.2246|10.7059|11.178|12.256|13.9435|14.829|18.1026|17.775|18.9526|23.0102|24.1131|23.4537|26.8029|29.2299|26.9771|23.8623|26.1959|24.3877|30.2022|29.4877|37.2362|30.3263|25.6605|26.8875|23.8681|23.5125|20.8184|18.941|23.6093|23.0144|25.6103|21.5742|19.8718|19.163|20.765|14.5552|14.3804|14.6652|14.1275|12.6591|14.9983|16.8027|17.5865|20.4244|21.4413|21.9172|24.9037|26.0564|29.4939|19.4387|19.5082|16.5244|16.1584|14.4685|15.3446|17.5791|20.5258|21.2114|20.0908|21.3804|21.1676|19.6257|21.2198|19.9104|23.2439|23.9524|26.3406|28.7353|26.3502|28.7361|30.4899|31.5462|33.4793|38.2854|39.3222|40.6026|39.2056|40.0189|39.9522|34.9739|37.7419|38.1532|41.8981|45.7382|43.4912|47.2966|48.074|48.3935|42.9081|41.9166|47.0895|55.4274|60.1403|65.9269|66.9316|67.6635|73.6311|62.8288|63.6739|68.8226|68.4307|65.085|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|
2025-05-20 08:07:03|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|
2025-05-20 08:07:09|usa_0015|BAC|total_return_price|0|0.9654|1.0783|1.0681|1.1245|1.0373|0.9859|1.2221|1.4737|1.5097|1.7869|1.4429|1.8588|2.0485|2.2502|1.8997|1.8228|2.159|2.2324|2.1191|1.5181|1.757|2.1806|2.551|2.495|3.2759|4.1996|4.9002|4.3446|3.6692|3.584|2.0649|2.2444|3.4391|3.5823|3.6035|4.154|4.689|4.9474|4.6486|5.4249|5.8115|5.3237|5.5705|5.3476|5.0405|5.7073|5.4893|5.1114|5.8054|6.0787|6.9799|7.6173|9.1912|9.0523|9.8882|12.0911|12.2982|15.8305|18.0607|18.0727|20.5244|21.6035|15.1171|15.2223|17.9999|18.8184|14.4014|13.091|13.8279|11.4434|14.0767|12.5026|15.0856|16.6973|16.3922|17.841|19.4614|20.2944|18.5684|20.4364|19.8209|23.6355|23.5769|24.5554|24.9654|26.3989|27.249|29.8409|28.2759|29.5309|27.5783|30.5579|30.4864|32.5342|36.6263|36.8839|35.6394|34.5293|35.9544|29.9388|27.9696|17.956|26.8552|11.0495|5.3668|10.3965|13.3345|11.8761|14.0849|11.3463|10.3538|10.5511|10.5507|8.6823|4.8541|4.4186|7.6148|6.5176|7.0443|9.2714|9.7354|10.2866|11.0462|12.4711|13.7849|12.3262|13.7156|14.4334|12.4553|13.8158|12.6876|13.7441|11.083|10.915|12.9325|18.3303|19.6258|20.2495|21.2591|24.8715|25.3623|23.9374|25.1368|21.1416|23.7936|25.1448|25.4589|30.907|18.7491|21.1208|21.5724|27.3116|35.0357|37.493|38.8003|40.8606|38.0424|28.8957|28.2172|31.1264|27.0528|27.3545|26.323|32.6285|37.0059|39.0474|39.213|43.6744|41.73|
2025-05-20 08:07:10|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|149.94|
2025-05-20 08:07:15|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-20 08:07:14|usa_0016|KO|total_return_price|0|0.4368|0.4077|0.4154|0.4368|0.4491|0.4706|0.5119|0.5104|0.5717|0.5671|0.5702|0.6897|0.8667|1.0407|0.8483|0.9522|1.1611|1.1367|1.2428|0.9865|0.9975|1.0249|1.158|1.1895|1.3755|1.522|1.8186|2.1059|2.0491|2.4439|2.1858|2.5845|3.0291|3.0565|3.6307|4.533|4.6342|4.5496|4.6213|4.7947|4.8996|4.9635|4.8962|5.1923|4.7495|4.7717|5.7356|6.0977|6.7016|7.606|8.2605|8.915|9.9662|11.8344|12.3166|12.7714|13.5604|17.0004|14.8887|16.3139|19.0006|21.0178|14.2006|16.5138|15.1943|15.5103|11.9622|14.5326|11.755|14.4313|13.8942|15.4026|11.4558|11.4602|11.9516|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5098|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|
2025-05-20 08:07:20|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:07:20|usa_0028|ORCL|total_return_price|2||||||||||||0.0513|0.0581|0.0408|0.0531|0.0951|0.1347|0.1322|0.1075|0.1494|0.1655|0.1828|0.1704|0.2223|0.3013|0.3705|0.4742|0.4421|0.3903|0.2297|0.1557|0.1779|0.1482|0.2223|0.2667|0.3953|0.294|0.3458|0.4397|0.6471|0.825|1.0176|1.2498|1.3041|1.3535|1.687|1.6301|1.8606|2.0599|2.3785|2.6897|3.0824|2.9454|3.1343|4.3569|3.49|4.1791|5.0849|4.443|3.2843|3.151|2.6592|4.5681|7.4523|4.964|7.3272|13.5792|29.7091|28.7838|36.3862|21.2065|15.2047|12.2438|9.771|11.2274|13.3001|6.3379|7.6744|9.723|9.5709|10.4112|10.2672|9.619|10.2992|9.1228|7.9784|10.1951|10.3632|10.2431|10.3952|10.0831|9.939|11.3795|12.5318|15.2447|13.148|15.5088|16.229|16.149|15.0446|18.2776|17.5494|12.876|12.4358|15.7175|17.5978|17.8015|19.9136|18.2682|17.7193|21.9776|26.7785|27.9028|22.9287|25.6591|23.9979|21.7575|26.0691|26.5535|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|159.64|
2025-05-20 08:07:21|usa_0018|C|total_return_price|0|||||||||||||||9.0153|8.2715|10.0994|10.5162|12.905|9.0712|10.5022|11.1957|9.5427|8.9059|8.8807|9.1687|11.5172|11.7923|11.3956|14.1605|8.5333|9.573|12.8177|11.7015|15.0312|16.7308|17.1541|16.4406|18.8343|20.9234|30.0576|34.4158|41.7658|34.1007|31.0134|28.4779|29.1583|28.8322|34.5855|46.8657|57.4965|54.8338|65.4514|67.9166|74.6078|113.3501|119.3957|133.2719|148.3313|140.2965|157.9632|166.3774|103.7994|138.7769|179.676|200.9867|186.7269|236.4411|253.1088|257.7675|309.2857|292.9164|258.6716|304.7161|234.2944|293.0593|288.4577|226.6497|174.3593|207.9472|204.7261|255.6503|273.9575|294.3621|316.0937|287.3325|274.4882|302.5002|284.679|295.6152|293.9892|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|
2025-05-20 08:07:25|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0531|0.0543|0.0583|0.0675|0.1338|0.136|0.1795|0.2229|0.3435|0.3338|0.4881|0.5487|0.8093|0.7544|0.9488|0.9373|1.3259|1.1088|0.7681|1.1021|1.2213|1.4585|2.0391|2.8347|3.045|3.7948|3.7856|4.5263|5.1024|3.7856|5.8202|6.0008|6.9198|8.0376|10.5065|10.3796|18.3624|18.7739|20.4507|24.3597|36.2104|45.2219|43.0822|35.4698|24.6478|11.1791|12.6539|11.1331|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73|
2025-05-20 08:07:27|usa_0019|HD|total_return_price|1|0.1415|0.2032|0.1595|0.1415|0.1446|0.1696|0.1536|0.1853|0.1994|0.1463|0.1228|0.1392|0.1791|0.1869|0.2041|0.2432|0.3214|0.4176|0.2716|0.3181|0.4353|0.4629|0.4755|0.5211|0.6719|0.7855|0.8485|0.8833|1.1758|1.2933|1.1105|1.6366|2.1774|2.7568|3.242|3.507|3.5516|4.2934|4.9482|5.5711|5.4243|5.669|5.0945|5.0178|5.4077|5.2675|5.8698|6.0364|5.3954|5.693|4.8256|5.9728|6.1573|6.5545|7.1478|6.4547|7.5711|9.7654|10.9395|11.8822|13.6847|16.4732|17.1258|23.7838|23.6234|25.1674|29.7961|33.5456|33.2372|30.7071|25.5355|28.6531|28.0262|29.9957|22.7848|29.9147|27.7269|18.4878|17.3167|12.5603|16.9517|18.8365|22.4292|21.5021|21.4555|20.5284|25.0674|25.227|21.6802|26.7365|25.2811|25.0394|24.7453|21.5969|23.3281|25.6123|23.9474|23.6384|20.1676|19.7726|18.754|15.6473|15.6192|14.4081|17.8338|17.7388|17.3002|19.4737|24.6758|20.1093|21.9806|26.3591|26.8133|25.4005|26.226|32.7736|38.4726|38.991|46.1015|50.4889|55.6444|60.2505|59.6939|59.1863|61.5871|62.9913|76.3629|82.1565|84.6038|93.0433|98.799|100.9379|108.0541|112.1424|99.484|112.775|128.7347|124.0871|138.321|168.473|155.8555|167.5159|149.9277|157.3847|175.9821|185.9076|205.3279|200.9329|194.9435|236.8402|239.1833|244.1934|293.676|299.3386|340.784|337.8117|278.1924|280.4526|277.7706|305.9118|285.6665|319.603|274.2895|342.3489|326.1111|361.7249|389.2174|409.382|360.49|
2025-05-20 08:07:30|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|
2025-05-20 08:07:33|usa_0020|INTC|total_return_price|0|0.2804|0.4327|0.479|0.4877|0.418|0.3516|0.3603|0.3255|0.3223|0.3021|0.2994|0.3397|0.3021|0.2673|0.2265|0.2438|0.4561|0.5111|0.6712|0.4618|0.5119|0.6296|0.4792|0.4139|0.4575|0.5054|0.562|0.6012|0.7276|0.8191|0.5794|0.671|0.8147|0.8104|0.7363|0.8539|0.9628|0.9933|1.1458|1.5184|2.0088|1.9236|2.4769|2.1723|2.3669|2.053|2.1608|2.247|2.9879|4.4602|4.2381|4.0026|4.0143|5.1863|6.7447|9.258|9.8402|10.0337|13.0673|9.9478|11.0583|10.5045|12.1563|16.8154|16.8647|16.8907|21.1043|23.3853|37.3175|38.3573|23.6366|17.1039|14.9787|16.6899|11.6503|17.9393|17.3563|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|
2025-05-20 08:07:33|usa_0031|WMT|total_return_price|1|0.1905|0.2519|0.2411|0.2181|0.2181|0.2504|0.2596|0.2799|0.2888|0.3054|0.3259|0.3974|0.5016|0.5764|0.5568|0.6023|0.7039|0.927|0.688|0.6827|0.693|0.8221|0.7856|0.8463|0.9041|1.0877|1.0451|1.0747|1.2531|1.5864|1.3543|1.6726|2.0552|2.4192|2.3514|2.7414|2.6613|2.8487|3.1065|3.3262|2.7351|2.5977|2.7035|2.7193|2.595|2.5739|2.4237|2.3636|2.4588|2.7619|2.2478|2.1222|2.4924|2.5105|2.7775|2.4947|2.9743|3.9628|3.7122|4.2212|5.3607|6.7017|7.3345|9.1509|9.7996|9.0113|12.1035|11.6985|11.847|11.7662|9.7289|12.1938|11.1238|12.0354|11.0837|12.8731|12.0748|10.6445|11.6064|10.3754|12.2459|12.1766|12.859|11.7671|12.4982|11.6227|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|
2025-05-20 08:07:38|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.4599|0.3657|0.2715|0.2494|0.4267|0.2715|0.3629|0.3214|0.2659|0.2383|0.1884|0.2604|0.2106|0.2881|0.3908|0.4876|0.7092|0.6372|0.5597|0.6262|0.5541|0.5071|0.6124|0.9835|0.8478|0.7978|0.7106|0.4793|0.91|1.0084|1.158|1.4406|1.1995|1.4129|1.5763|2.4309|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|
2025-05-20 08:07:40|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|
2025-05-20 08:07:43|usa_0022|CMCSA|total_return_price|0|0.1915|0.2405|0.2099|0.2283|0.1792|0.2206|0.259|0.2928|0.3694|0.4478|0.4095|0.4892|0.5635|0.6102|0.5571|0.5637|0.7195|0.7738|0.811|0.8114|0.825|0.8231|0.7867|0.8309|1.0486|1.1796|1.3543|1.25|0.9996|1.0103|0.7029|0.986|1.1942|1.083|1.2075|1.266|1.0881|1.3264|1.2145|1.4726|1.7785|1.6757|2.3725|2.7744|2.0762|2.0646|1.7516|1.7682|1.7925|2.098|2.2953|2.0381|2.0112|2.1298|1.7873|2.0488|1.906|2.4402|2.9865|3.718|4.0486|4.6395|5.442|6.704|7.1806|8.3628|8.4358|11.1796|9.6034|9.0779|9.5012|9.6471|9.618|10.0295|8.3015|8.4066|7.8111|5.6511|4.9809|5.504|6.6762|7.0475|7.197|7.657|6.7159|6.5618|6.5945|7.7714|7.8882|7.1619|6.8607|6.0527|6.1088|7.6453|8.6168|9.8847|9.0896|9.8497|8.4696|6.396|6.7967|6.6667|6.9222|5.9727|4.8431|5.1583|6.051|6.0707|6.8182|6.3213|6.6149|8.081|9.1318|9.4027|7.7973|8.9271|11.2991|12.1663|13.6029|14.3454|16.1194|16.1059|17.5622|20.3052|19.6422|21.159|21.2867|22.9609|22.5402|24.1034|22.7968|22.7132|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|
2025-05-20 08:07:43|usa_0033|AMGN|total_return_price|0||0.1873|0.1224|0.1045|0.0865|0.0829|0.0721|0.0721|0.0793|0.1152|0.1152|0.1945|0.2665|0.3583|0.2539|0.3187|0.5546|0.551|0.4717|0.4465|0.4645|0.3889|0.4717|0.4861|0.5906|0.623|0.605|0.7058|0.8895|1.1199|1.2892|1.7933|3.781|3.3957|4.7757|6.5477|5.4023|5.2619|5.424|6.1047|3.263|3.155|3.3387|4.2786|3.3063|3.706|4.6028|5.0998|5.8238|6.9528|8.6221|10.2644|10.0483|9.3352|10.9127|9.4|9.6594|10.0483|8.2872|9.3568|10.5237|11.3017|13.0628|18.0762|25.8879|21.0475|28.1785|41.5331|42.1922|48.5777|48.286|44.2126|41.6195|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3775|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|
2025-05-20 08:07:48|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|
2025-05-20 08:07:48|usa_0034|CVS|total_return_price|0|2.2885|2.5833|2.1691|1.9585|1.9796|2.0147|2.1551|2.0919|2.492|2.6956|2.3797|2.836|3.5513|4.0433|3.3236|3.1148|4.228|4.2916|4.3815|3.143|3.8824|4.1397|4.1418|4.5544|5.0948|5.5246|6.2532|5.6314|6.0273|6.7135|4.9334|5.4732|6.9518|6.4204|6.2849|5.9819|6.6747|6.2129|6.951|7.3668|6.7209|6.5668|6.2497|5.8198|5.5137|5.658|5.2532|4.5991|5.615|5.2182|5.3142|4.7887|5.7016|6.4098|7.0031|6.5916|7.3677|8.2047|9.1244|10.2976|12.1557|12.557|14.1473|17.7824|15.3559|16.5728|13.2451|12.9788|12.2267|13.0374|15.1154|19.5868|19.1335|12.6397|10.8871|9.7238|11.3009|10.0899|8.3772|8.2686|7.9157|9.3257|10.3549|12.062|11.8097|14.0939|14.1412|15.1511|17.7164|19.6019|19.5845|17.8615|20.223|20.8118|21.8014|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|
2025-05-20 08:07:52|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|
2025-05-20 08:07:54|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|
2025-05-20 08:07:55|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|
2025-05-20 08:07:59|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4765|0.4428|0.3753|0.3466|0.4668|0.9433|1.1165|1.593|1.0203|0.9644|0.6298|0.9962|0.9447|1.2891|1.3631|1.8059|1.6925|1.6335|2.0913|1.6729|1.5697|2.2192|2.0027|2.5093|1.9878|2.1058|2.2117|1.887|2.0393|4.8958|11.2968|14.8936|55.462|47.0166|18.8935|22.4361|25.881|17.8323|18.4149|14.97|15.9021|11.8525|8.6564|8.6973|11.4589|11.3526|11.3515|13.1846|17.0902|21.0311|23.1883|24.8545|27.0371|23.4052|21.1435|28.7273|27.7104|32.6165|25.8923|23.5639|24.576|27.8261|28.392|27.7552|25.9362|27.1108|29.4355|28.5923|23.9556|26.1361|30.4809|30.4426|31.4274|28.6324|22.5294|31.1179|34.258|38.0787|39.5911|34.0547|38.4539|48.0106|39.4465|44.4395|44.1793|47.9842|44.0335|48.78|54.0584|57.6829|58.2356|55.2824|55.2783|51.8678|47.1735|40.8109|38.3412|39.5953|41.8749|54|51.8006|45.9818|44.7179|42.4457|52.8606|46.1441|47.2237|61.1635|48.8492|49.5214|66.6583|67.373|78.5319|60.693|82.4635|106.9651|139.0668|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|153.61|
2025-05-20 08:08:01|usa_0026|PEP|total_return_price|0|0.8329|0.8264|0.7809|0.885|0.8915|0.9631|1.0086|0.9891|1.2611|1.389|1.3825|1.6902|2.0045|2.3771|1.8771|1.8526|2.4517|2.5893|2.8716|2.4244|2.5547|2.7344|2.8984|2.9328|3.3212|3.9925|4.433|4.8377|4.7547|5.9173|5.2807|5.992|7.9173|6.7299|6.6413|7.9252|8.0434|8.2201|8.9579|9.8458|10.2041|8.8452|9.4217|9.8513|8.8643|7.4494|8.1009|8.9098|9.6616|10.3433|11.6486|12.8108|14.5492|16.3936|13.1613|13.6823|15.1379|17.6276|19.103|18.7936|22.086|21.3762|15.3413|21.4053|20.5598|20.3745|15.9952|18.7074|18.4237|23.7688|24.6854|26.6817|23.7328|23.9439|26.3634|26.5368|28.1492|26.4223|20.3346|23.3164|22.1786|24.763|25.595|26.1244|30.2677|30.4118|27.5841|29.7324|30.3347|30.9937|32.7456|34.2633|33.6616|35.1464|38.3787|36.9578|37.7335|38.714|43.975|45.7836|43.7862|38.8106|43.7657|33.8979|32.1435|34.5976|37.2245|38.8563|42.5821|39.5312|43.4166|43.0107|42.7295|47.064|41.6967|45.0588|45.4283|48.7573|49.198|47.9401|55.819|58.114|56.8894|59.7557|60.5845|65.3066|68.5332|70.0726|71.333|70.1451|71.4159|76.2018|78.7121|81.9794|84.7643|82.1408|88.4196|91.9159|89.3052|96.7763|88.7358|89.3217|92.4839|92.1173|103.0093|111.0282|116.8852|117.3347|103.8052|115.2022|121.5922|131.0283|125.9735|132.9223|135.8567|157.9625|153.2074|153.6094|151.4869|168.6778|171.3592|175.3202|161.5119|163.1277|169.3761|160.8792|167.1366|150.7273|149.94|
2025-05-20 08:08:04|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.8|
2025-05-20 08:08:06|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-20 08:08:11|usa_0028|ORCL|total_return_price|2||||||||||||0.0513|0.0581|0.0408|0.0531|0.0951|0.1347|0.1322|0.1075|0.1494|0.1655|0.1828|0.1704|0.2223|0.3013|0.3705|0.4742|0.4421|0.3903|0.2297|0.1557|0.1779|0.1482|0.2223|0.2667|0.3953|0.294|0.3458|0.4397|0.6471|0.825|1.0176|1.2498|1.3041|1.3535|1.687|1.6301|1.8606|2.0599|2.3785|2.6897|3.0824|2.9454|3.1343|4.3569|3.49|4.1791|5.0849|4.443|3.2843|3.151|2.6592|4.5681|7.4523|4.964|7.3272|13.5792|29.7091|28.7838|36.3862|21.2065|15.2047|12.2438|9.771|11.2274|13.3001|6.3379|7.6744|9.723|9.5709|10.4112|10.2672|9.619|10.2992|9.1228|7.9784|10.1951|10.3632|10.2431|10.3952|10.0831|9.939|11.3795|12.5318|15.2447|13.148|15.5088|16.229|16.149|15.0446|18.2776|17.5494|12.876|12.4358|15.7175|17.5978|17.8015|19.9136|18.2682|17.7193|21.9776|26.7785|27.9028|22.9287|25.6591|23.9979|21.7575|26.0691|26.5535|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|159.64|
2025-05-20 08:08:09|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-20 08:08:16|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0531|0.0543|0.0583|0.0675|0.1338|0.136|0.1795|0.2229|0.3435|0.3338|0.4881|0.5487|0.8093|0.7544|0.9488|0.9373|1.3259|1.1088|0.7681|1.1021|1.2213|1.4585|2.0391|2.8347|3.045|3.7948|3.7856|4.5263|5.1024|3.7856|5.8202|6.0008|6.9198|8.0376|10.5065|10.3796|18.3624|18.7739|20.4507|24.3597|36.2104|45.2219|43.0822|35.4698|24.6478|11.1791|12.6539|11.1331|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73|
2025-05-20 08:08:16|usa_0039|MDT|total_return_price|1|0.3762|0.4418|0.4035|0.3718|0.2712|0.2263|0.2373|0.2636|0.2417|0.3281|0.339|0.4098|0.5687|0.6941|0.7758|0.7014|0.7946|0.9008|0.6801|0.8157|0.6875|0.7218|0.7551|0.7443|0.867|1.0171|1.0868|1.1752|1.1808|1.4948|1.5639|1.7219|2.0801|2.3869|2.9565|3.2516|2.4662|2.9702|3.6545|3.4045|2.4779|2.3085|2.8239|3.2067|2.8789|3.4185|4.0167|4.5724|5.736|6.3348|8.9339|8.8483|8.2378|7.3975|10.0144|10.6708|10.8043|13.6311|13.6069|15.99|16.4957|19.4347|20.42|25.0566|22.641|22.7044|21.8439|28.8959|32.8274|32.3075|34.3963|34.2273|28.303|30.5171|25.6389|31.3809|28.5008|25.8038|28.6557|28.7719|30.62|33.0816|29.3177|31.7132|32.7259|31.9832|33.0926|34.0441|34.2359|35.1052|36.9416|36.8791|32.7934|33.1329|32.0006|35.2086|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76|
2025-05-20 08:08:20|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|
2025-05-20 08:08:21|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|146.86|
2025-05-20 08:08:27|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:08:23|usa_0031|WMT|total_return_price|1|0.1905|0.2519|0.2411|0.2181|0.2181|0.2504|0.2596|0.2799|0.2888|0.3054|0.3259|0.3974|0.5016|0.5764|0.5568|0.6023|0.7039|0.927|0.688|0.6827|0.693|0.8221|0.7856|0.8463|0.9041|1.0877|1.0451|1.0747|1.2531|1.5864|1.3543|1.6726|2.0552|2.4192|2.3514|2.7414|2.6613|2.8487|3.1065|3.3262|2.7351|2.5977|2.7035|2.7193|2.595|2.5739|2.4237|2.3636|2.4588|2.7619|2.2478|2.1222|2.4924|2.5105|2.7775|2.4947|2.9743|3.9628|3.7122|4.2212|5.3607|6.7017|7.3345|9.1509|9.7996|9.0113|12.1035|11.6985|11.847|11.7662|9.7289|12.1938|11.1238|12.0354|11.0837|12.8731|12.0748|10.6445|11.6064|10.3754|12.2459|12.1766|12.859|11.7671|12.4982|11.6227|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|
2025-05-20 08:08:28|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|
2025-05-20 08:08:28|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|
2025-05-20 08:08:30|usa_0043|BMY|total_return_price|0|1.0127|1.1559|1.17|1.1948|1.3468|1.3291|1.3043|1.4811|1.626|1.7356|1.527|1.8877|2.1714|2.4857|2.0906|2.4288|2.9978|2.967|3.0334|2.5003|2.5229|2.5122|2.7526|2.8678|2.9787|3.102|3.4544|3.7036|3.5217|4.2725|3.8932|4.604|5.3771|5.4293|5.8233|6.2631|5.4613|4.7705|4.6697|4.9352|4.4384|4.3916|4.3433|4.4878|4.0811|4.3104|4.6118|4.7781|5.1907|5.6946|6.1619|7.337|7.38|7.8304|8.4588|9.6926|10.517|14.5324|14.9198|17.2194|18.9823|21.0711|19.1185|24.6285|23.8421|26.1984|25.1899|23.9538|21.645|21.9179|21.5907|28.0727|22.6445|20.0422|22.4826|20.7357|16.5534|10.5843|9.9094|9.8693|9.0081|11.7248|11.1969|12.7449|10.9239|11.1725|10.9222|11.822|12.0147|11.9202|11.4812|11.096|12.028|12.7835|12.4543|13.3041|14.1829|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|
2025-05-20 08:08:32|usa_0033|AMGN|total_return_price|0||0.1873|0.1224|0.1045|0.0865|0.0829|0.0721|0.0721|0.0793|0.1152|0.1152|0.1945|0.2665|0.3583|0.2539|0.3187|0.5546|0.551|0.4717|0.4465|0.4645|0.3889|0.4717|0.4861|0.5906|0.623|0.605|0.7058|0.8895|1.1199|1.2892|1.7933|3.781|3.3957|4.7757|6.5477|5.4023|5.2619|5.424|6.1047|3.263|3.155|3.3387|4.2786|3.3063|3.706|4.6028|5.0998|5.8238|6.9528|8.6221|10.2644|10.0483|9.3352|10.9127|9.4|9.6594|10.0483|8.2872|9.3568|10.5237|11.3017|13.0628|18.0762|25.8879|21.0475|28.1785|41.5331|42.1922|48.5777|48.286|44.2126|41.6195|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3775|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|
2025-05-20 08:08:36|usa_0044|MO|total_return_price|0|0.0028|0.0026|0.003|0.0032|0.003|0.0031|0.0035|0.0036|0.0042|0.0038|0.0034|0.0042|0.0059|0.0077|0.0071|0.0081|0.0099|0.0109|0.0148|0.0111|0.0122|0.0119|0.0145|0.0161|0.0198|0.0237|0.0292|0.0306|0.0303|0.0367|0.0373|0.0442|0.0598|0.0574|0.0673|0.0774|0.0754|0.0754|0.0899|0.0847|0.0735|0.059|0.0593|0.0757|0.0727|0.0786|0.0991|0.0993|0.1197|0.1434|0.1708|0.1939|0.1965|0.2434|0.2232|0.2931|0.3076|0.3737|0.3644|0.4131|0.3954|0.3911|0.4787|0.5769|0.3982|0.4762|0.4286|0.3162|0.3213|0.4368|0.5246|0.8332|0.942|1.0568|1.0055|1.009|1.2168|1.0666|1.0055|1.1256|0.9011|1.4588|1.513|1.9878|2.0941|2.0518|2.0557|2.8156|3.1657|3.2799|3.9258|4.167|4.1457|4.5156|4.9279|5.775|6.1736|6.7872|6.9787|7.8313|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|
2025-05-20 08:08:38|usa_0034|CVS|total_return_price|0|2.2885|2.5833|2.1691|1.9585|1.9796|2.0147|2.1551|2.0919|2.492|2.6956|2.3797|2.836|3.5513|4.0433|3.3236|3.1148|4.228|4.2916|4.3815|3.143|3.8824|4.1397|4.1418|4.5544|5.0948|5.5246|6.2532|5.6314|6.0273|6.7135|4.9334|5.4732|6.9518|6.4204|6.2849|5.9819|6.6747|6.2129|6.951|7.3668|6.7209|6.5668|6.2497|5.8198|5.5137|5.658|5.2532|4.5991|5.615|5.2182|5.3142|4.7887|5.7016|6.4098|7.0031|6.5916|7.3677|8.2047|9.1244|10.2976|12.1557|12.557|14.1473|17.7824|15.3559|16.5728|13.2451|12.9788|12.2267|13.0374|15.1154|19.5868|19.1335|12.6397|10.8871|9.7238|11.3009|10.0899|8.3772|8.2686|7.9157|9.3257|10.3549|12.062|11.8097|14.0939|14.1412|15.1511|17.7164|19.6019|19.5845|17.8615|20.223|20.8118|21.8014|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|
2025-05-20 08:08:41|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-20 08:08:43|usa_0035|UNH|total_return_price|0|||||||0.1136|0.0921|0.1841|0.2762|0.1903|0.2517|0.3683|0.31|0.2271|0.2057|0.1933|0.1627|0.1473|0.089|0.1197|0.0951|0.0982|0.1105|0.1749|0.2148|0.2885|0.2977|0.2394|0.4235|0.3967|0.5719|0.9655|1.1046|1.3291|1.8337|1.9506|2.0438|2.4747|2.8009|2.5379|3.1662|3.3817|3.739|4.2161|4.4503|5.2269|4.4506|4.6137|4.083|4.8232|6.4515|6.0691|4.986|4.1097|4.443|4.7021|5.1374|4.9398|4.9089|6.4|6.2764|3.4594|4.2564|5.2046|6.1936|4.8152|5.254|5.9001|8.4853|9.7717|12.1466|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|
2025-05-20 08:08:48|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4765|0.4428|0.3753|0.3466|0.4668|0.9433|1.1165|1.593|1.0203|0.9644|0.6298|0.9962|0.9447|1.2891|1.3631|1.8059|1.6925|1.6335|2.0913|1.6729|1.5697|2.2192|2.0027|2.5093|1.9878|2.1058|2.2117|1.887|2.0393|4.8958|11.2968|14.8936|55.462|47.0166|18.8935|22.4361|25.881|17.8323|18.4149|14.97|15.9021|11.8525|8.6564|8.6973|11.4589|11.3526|11.3515|13.1846|17.0902|21.0311|23.1883|24.8545|27.0371|23.4052|21.1435|28.7273|27.7104|32.6165|25.8923|23.5639|24.576|27.8261|28.392|27.7552|25.9362|27.1108|29.4355|28.5923|23.9556|26.1361|30.4809|30.4426|31.4274|28.6324|22.5294|31.1179|34.258|38.0787|39.5911|34.0547|38.4539|48.0106|39.4465|44.4395|44.1793|47.9842|44.0335|48.78|54.0584|57.6829|58.2356|55.2824|55.2783|51.8678|47.1735|40.8109|38.3412|39.5953|41.8749|54|51.8006|45.9818|44.7179|42.4457|52.8606|46.1441|47.2237|61.1635|48.8492|49.5214|66.6583|67.373|78.5319|60.693|82.4635|106.9651|139.0668|121.6412|131.7965|119.487|170.0511|142.7004|119.9091|106.649|104.4411|121.9391|114.5668|107.6435|141.0724|165.9743|196.0676|168.2578|152.7961|153.61|
2025-05-20 08:08:47|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.24|
2025-05-20 08:08:54|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|
2025-05-20 08:08:53|usa_0037|SLB|total_return_price|0|4.0673|5.1377|5.1971|4.7571|5.0306|4.3052|4.3765|3.6273|3.663|3.6749|3.2586|3.5062|3.0849|3.3748|3.3466|3.1805|4.0802|4.6598|4.7963|2.9843|3.603|3.5438|3.6068|3.5225|4.1424|4.37|4.7357|5.4805|5.8981|6.4996|6.9175|6.6171|6.6959|6.8056|7.8385|7.2833|6.5611|7.4216|8.0218|6.8306|7.1389|7.6436|8.0769|7.2089|6.4846|7.2946|6.7487|6.2936|7.538|7.9048|8.3748|8.9252|10.312|11.0347|11.1219|13.2018|14.2342|16.6488|22.4865|21.5639|20.3487|18.4007|13.611|12.5333|16.4257|17.4417|17.1214|17.4249|23.7649|23.2449|25.6959|25.0167|18.0818|16.5745|14.4421|17.4281|18.7183|14.8516|12.3377|13.5585|12.3035|15.4576|15.7871|17.9144|20.9657|20.8557|22.2419|22.1864|23.4212|25.3104|28.1915|32.527|42.4669|43.7742|41.7887|42.628|46.7653|57.6144|71.3524|66.9724|59.3797|73.4763|53.5256|29.135|28.0987|37.5682|41.5319|45.5089|44.5136|38.9542|43.5316|59.1619|66.2604|61.5671|42.7007|49.0116|50.3513|46.9287|52.4873|50.4838|54.7669|52.63|65.1447|66.6705|72.4593|87.9955|76.1414|64.2506|63.135|65.577|52.8226|53.7676|57.2671|61.8026|61.8504|66.4173|62.1674|52.785|56.3716|54.8812|53.128|55.3741|50.7282|30.3719|37.1015|34.3237|29.975|35.7564|12.1761|16.7122|14.234|20.0904|25.1407|29.716|27.638|28.0453|38.8033|33.7124|34.0007|50.8047|46.882|47.1562|56.2029|50.4103|53.396|46.2559|41.3975|38.0749|41.8|
2025-05-20 08:08:57|usa_0048|MCD|total_return_price|0|1.2678|1.2079|1.1917|1.3001|1.2655|1.2655|1.3934|1.428|1.6389|1.8948|1.7945|2.2371|2.6658|3.0341|2.3495|2.5258|3.2882|3.2986|3.3608|2.7384|2.7073|2.8707|2.9563|2.9952|3.1974|3.6409|3.7128|4.3159|3.9816|4.4628|3.2787|3.6837|4.4067|4.1801|4.463|4.8587|5.1094|5.9073|5.7123|6.2885|6.8342|6.3633|6.7327|7.4122|7.4091|7.539|6.9018|7.6686|8.9957|10.2966|10.0838|11.9158|12.7566|12.379|12.5657|12.0545|12.5709|12.8926|12.7144|12.7677|16.0688|18.5044|16.0301|20.6536|24.3942|22.1718|23.3415|21.7786|20.1956|17.7968|16.311|18.4897|14.4383|14.7156|14.7591|14.5168|15.2188|15.6027|9.6852|8.9417|8.0408|12.267|13.09|14.0222|16.1343|14.6829|15.8293|18.4412|17.912|15.9621|19.2638|19.794|20.1697|19.7235|22.9638|26.6573|27.0903|30.5239|32.7549|36.3564|34.6534|35.1604|38.8222|39.478|34.9628|37.1381|37.1921|41.042|44.228|44.0314|50.1799|52.0998|52.0674|58.1292|60.9516|70.1579|69.0804|62.8294|65.6271|63.6616|72.5271|72.5894|71.1136|72.3162|73.684|76.3313|72.4582|72.2429|75.7793|74.5787|77.9739|94.2258|100.9989|97.4184|94.1127|100.0735|107.3447|127.6443|131.3526|145.157|132.717|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|312.37|
2025-05-20 08:09:03|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:08:58|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0702|4.4925|4.8249|4.8923|5.6336|6.1843|6.8714|5.851|5.637|5.7601|5.2455|5.7314|4.2065|5.3269|6.7857|7.4544|7.0911|8.0336|8.525|10.182|10.6634|12.9482|15.9121|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.487|11.5296|10.128|10.7758|11.2486|12.763|13.2096|13.8064|12.983|14.1893|16.3123|19.0927|20.8869|24.0717|26.6889|26.9352|29.3061|33.1287|30.7594|33.1911|34.1355|30.7798|32.8793|28.1888|21.7852|20.7822|21.7398|28.2248|27.4261|26.7468|24.4906|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-20 08:09:04|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|
2025-05-20 08:09:04|usa_0039|MDT|total_return_price|1|0.3762|0.4418|0.4035|0.3718|0.2712|0.2263|0.2373|0.2636|0.2417|0.3281|0.339|0.4098|0.5687|0.6941|0.7758|0.7014|0.7946|0.9008|0.6801|0.8157|0.6875|0.7218|0.7551|0.7443|0.867|1.0171|1.0868|1.1752|1.1808|1.4948|1.5639|1.7219|2.0801|2.3869|2.9565|3.2516|2.4662|2.9702|3.6545|3.4045|2.4779|2.3085|2.8239|3.2067|2.8789|3.4185|4.0167|4.5724|5.736|6.3348|8.9339|8.8483|8.2378|7.3975|10.0144|10.6708|10.8043|13.6311|13.6069|15.99|16.4957|19.4347|20.42|25.0566|22.641|22.7044|21.8439|28.8959|32.8274|32.3075|34.3963|34.2273|28.303|30.5171|25.6389|31.3809|28.5008|25.8038|28.6557|28.7719|30.62|33.0816|29.3177|31.7132|32.7259|31.9832|33.0926|34.0441|34.2359|35.1052|36.9416|36.8791|32.7934|33.1329|32.0006|35.2086|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76|
2025-05-20 08:09:07|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25|
2025-05-20 08:09:09|usa_0040|MMM|total_return_price|0|2.0006|2.1446|2.1286|2.1126|1.863|1.975|1.9366|2.0134|2.1062|1.9974|1.9462|2.2983|2.7266|2.9802|2.6631|3.1181|3.4898|3.8592|4.4829|3.5637|3.2195|3.7371|3.6849|3.5886|3.9244|4.2187|4.4937|4.8147|4.9762|5.356|4.8216|5.422|5.6559|6.0499|5.8896|6.2938|5.9282|6.5479|6.9883|6.927|7.6127|7.5774|7.2869|7.7792|7.154|7.2527|8.155|7.9603|8.7638|8.7332|8.6723|10.3034|10.1205|10.8964|11.5226|13.8097|14.1853|17.2167|15.7204|14.0411|15.7196|14.265|12.8991|12.5541|12.5983|15.5995|17.3555|17.8008|16.2321|15.2383|16.9535|22.5842|19.5966|21.6519|18.6864|22.7222|22.2519|23.9375|21.5256|24.2754|25.761|25.7157|27.6933|34.2676|33.1719|36.5944|32.7503|33.7882|35.4906|30.1415|30.7993|32.745|32.2225|34.6045|32.132|33.8765|33.4754|38.2679|41.5313|37.6865|35.6428|31.5813|31.2626|26.5894|23.2752|28.4282|35.2138|39.754|40.5028|38.5714|42.6597|42.7768|46.6795|47.6877|36.3852|41.7737|45.9655|46.5494|48.3807|48.9918|56.5087|58.5214|64.3286|75.9994|74.0906|78.8051|78.5034|91.6331|92.6696|87.3428|80.919|86.6583|96.6864|102.423|103.8413|106.028|114.4905|125.4703|127.3721|143.6906|134.9606|121.9339|131.6538|120.0251|131.9687|111.2232|106.6434|115.6276|90.441|104.5753|108.5554|119.6845|133.2368|138.5618|123.4898|126.2647|107.0542|94.181|81.4079|89.588|79.7708|77.3461|73.6442|87.6179|86.7075|100.6081|135.3094|128.4564|146.86|
2025-05-20 08:09:15|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:12|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|546.29|547.55|
2025-05-20 08:09:16|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|
2025-05-20 08:09:17|usa_0053|COP|total_return_price|0|0.6937|0.7389|0.7154|0.7232|0.8647|0.7429|0.8431|0.9374|0.7959|0.7979|0.8887|0.8887|0.7455|0.7416|0.7978|0.9445|1.2961|1.3755|1.3604|1.1901|1.4779|1.3742|1.6815|1.745|2.0751|1.9976|2.3983|2.3965|2.503|2.512|2.5419|2.6161|2.8567|2.6242|2.739|2.5394|2.4989|2.6459|3.0407|2.8195|3.1991|3.2256|3.935|3.4201|3.1805|3.7774|4.1869|4.044|4.5743|4.2165|4.1539|4.4164|5.1755|5.5401|5.7153|5.9761|5.573|6.0336|7.1889|6.8349|7.0906|6.9064|6.5314|6.2356|6.9912|7.5121|7.3426|7.1466|7.1155|7.8691|9.8336|8.9768|8.7584|9.1367|8.7203|9.8221|10.3199|9.7517|7.7335|8.1804|9.1598|9.4634|9.5494|11.5501|12.3978|13.6549|14.9376|15.7749|19.7219|21.1903|25.9391|21.7276|23.775|24.8559|22.7365|27.6904|26.5163|30.6837|34.5341|34.9644|30.4068|37.9122|29.6434|21.2237|16.2823|17.7247|19.296|22.1033|22.4452|21.8249|25.8757|31.0482|36.8354|35.0987|29.9024|34.8571|36.7928|35.9356|37.2041|38.1713|40.0107|40.6947|47.2525|48.5072|48.8177|60.0175|54.0247|49.2401|44.8743|44.7634|35.4289|34.9572|30.3854|33.0869|33.1857|38.4991|38.4966|34.1244|39.089|43.0984|46.8037|55.185|61.6039|49.8342|53.5851|49.2205|46.2104|53.1378|25.3457|34.9245|27.5731|33.9892|45.435|52.6434|59.0299|63.4243|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|
2025-05-20 08:09:18|usa_0043|BMY|total_return_price|0|1.0127|1.1559|1.17|1.1948|1.3468|1.3291|1.3043|1.4811|1.626|1.7356|1.527|1.8877|2.1714|2.4857|2.0906|2.4288|2.9978|2.967|3.0334|2.5003|2.5229|2.5122|2.7526|2.8678|2.9787|3.102|3.4544|3.7036|3.5217|4.2725|3.8932|4.604|5.3771|5.4293|5.8233|6.2631|5.4613|4.7705|4.6697|4.9352|4.4384|4.3916|4.3433|4.4878|4.0811|4.3104|4.6118|4.7781|5.1907|5.6946|6.1619|7.337|7.38|7.8304|8.4588|9.6926|10.517|14.5324|14.9198|17.2194|18.9823|21.0711|19.1185|24.6285|23.8421|26.1984|25.1899|23.9538|21.645|21.9179|21.5907|28.0727|22.6445|20.0422|22.4826|20.7357|16.5534|10.5843|9.9094|9.8693|9.0081|11.7248|11.1969|12.7449|10.9239|11.1725|10.9222|11.822|12.0147|11.9202|11.4812|11.096|12.028|12.7835|12.4543|13.3041|14.1829|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|
2025-05-20 08:09:23|usa_0054|HON|total_return_price|0|||||||2.9336|2.9125|3.1869|3.5984|3.7461|3.9466|4.3899|3.8611|3.5366|3.5338|4.0829|3.9267|4.1477|2.6055|3.0172|3.2761|3.2504|3.1755|3.2323|3.3166|3.8041|3.596|3.8667|3.8911|2.993|2.9522|3.2206|3.724|4.1426|5.0456|5.8377|6.241|6.0676|7.0922|7.846|7.8982|8.6589|9.4259|8.7494|8.3411|8.2612|8.2746|9.6042|10.9431|10.8997|11.787|14.7352|14.2941|16.5464|16.8842|18.0218|21.3225|21.6459|19.8436|21.5539|22.8562|18.2957|23.0034|25.64|32.9374|31.4242|30.3322|27.8207|17.8507|18.9838|25.3084|21.9153|18.7945|14.3362|18.4834|21.0373|19.6135|12.0405|13.4547|12.0772|15.3011|15.1205|19.3113|19.6601|21.4714|21.0723|20.9231|22.1094|21.8959|22.5444|22.5277|26.0136|24.6471|25.1708|27.9957|28.6593|35.1776|37.3508|38.8482|35.7816|32.0358|26.6245|21.2704|18.2359|20.7595|24.7865|26.3658|30.6991|26.6539|30.2337|36.8192|41.6091|41.7728|31.0164|38.6671|43.7212|40.2642|43.3738|46.4111|55.4375|58.6895|61.7508|68.3093|69.6999|70.2038|70.6829|76.274|80.042|78.6468|73.4074|80.7819|87.9186|91.7685|92.4788|92.9859|100.7871|108.1522|115.5929|125.7378|119.0833|119.3336|138.5526|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|
2025-05-20 08:09:23|usa_0044|MO|total_return_price|0|0.0028|0.0026|0.003|0.0032|0.003|0.0031|0.0035|0.0036|0.0042|0.0038|0.0034|0.0042|0.0059|0.0077|0.0071|0.0081|0.0099|0.0109|0.0148|0.0111|0.0122|0.0119|0.0145|0.0161|0.0198|0.0237|0.0292|0.0306|0.0303|0.0367|0.0373|0.0442|0.0598|0.0574|0.0673|0.0774|0.0754|0.0754|0.0899|0.0847|0.0735|0.059|0.0593|0.0757|0.0727|0.0786|0.0991|0.0993|0.1197|0.1434|0.1708|0.1939|0.1965|0.2434|0.2232|0.2931|0.3076|0.3737|0.3644|0.4131|0.3954|0.3911|0.4787|0.5769|0.3982|0.4762|0.4286|0.3162|0.3213|0.4368|0.5246|0.8332|0.942|1.0568|1.0055|1.009|1.2168|1.0666|1.0055|1.1256|0.9011|1.4588|1.513|1.9878|2.0941|2.0518|2.0557|2.8156|3.1657|3.2799|3.9258|4.167|4.1457|4.5156|4.9279|5.775|6.1736|6.7872|6.9787|7.8313|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|
2025-05-20 08:09:28|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|
2025-05-20 08:09:28|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-20 08:09:34|usa_0046|UNP|total_return_price|0|1.3437|1.571|1.5133|1.3776|1.2283|1.0519|1.0892|1.1296|1.3906|1.3565|1.3679|1.5726|1.6195|1.7038|1.7198|1.9088|2.3308|2.4532|2.5321|1.7304|2.0689|2.13|1.9909|2.1702|2.261|2.4208|2.6866|2.7099|2.5937|2.5389|2.4371|2.624|2.7451|3.1731|3.5935|4.023|3.6929|3.9761|4.3609|4.7368|4.954|5.0287|5.1995|5.2604|4.8159|4.8554|4.6503|3.9921|4.8899|5.0747|6.1274|6.1643|6.5273|6.7061|7.0935|8.6613|8.2321|10.2918|9.2045|9.2397|8.3477|6.5838|6.3922|6.7856|8.08|8.847|7.3218|6.6743|6.0202|5.7495|6.0417|7.9211|8.8106|8.6311|7.3998|9.0256|9.8716|10.0851|9.2541|9.6106|8.866|9.3883|9.4483|11.3373|9.8086|9.7963|9.7079|11.1936|11.6555|10.8851|12.0976|13.6381|15.8661|15.8513|15.0616|15.8018|17.4973|19.9|19.6015|21.8583|21.897|26.4444|25.0075|16.8894|14.6246|18.6249|20.969|23.0601|26.5604|25.3089|29.9201|34.0349|36.2664|38.6843|30.4233|39.7147|40.5078|45.2089|45.1973|48.142|54.8171|59.6471|60.3674|65.6056|73.6581|78.6556|85.899|94.7686|86.5492|76.6186|71.4946|63.6509|65.1974|71.9857|80.9352|86.5517|88.9258|91.9432|98.4732|114.5088|115.3975|122.2406|141.2378|120.5344|146.5537|149.0038|143.6009|161.1543|126.4617|152.445|178.4014|189.5739|201.5985|202.1256|181.0167|233.77|254.7578|200.0506|183.7636|196.5217|192.2961|196.8316|197.0256|238.9872|240.5234|222.5478|243.726|226.7931|236.24|
2025-05-20 08:09:33|usa_0056|LOW|total_return_price|1|0.4447|0.5177|0.3906|0.3906|0.3647|0.3224|0.433|0.5224|0.4965|0.4824|0.4189|0.5384|0.7316|0.5582|0.52|0.5291|0.5044|0.5258|0.3562|0.3756|0.3924|0.429|0.4711|0.4564|0.509|0.5367|0.607|0.5538|0.704|0.6113|0.3965|0.5281|0.6889|0.7154|0.5429|0.8638|0.801|1.0029|0.8097|1.1811|1.3074|1.6161|2.0061|2.6284|3.052|3.1098|3.438|3.1828|2.5039|3.2019|2.3484|2.7116|2.8248|2.8836|3.5103|2.9023|3.3345|3.3069|3.6633|4.4553|6.1675|6.7951|5.9517|10.3081|9.3292|9.334|9.7378|7.906|8.7748|7.484|8.1116|9.4965|11.2007|13.5834|12.1388|16.4077|15.0681|13.4932|14.8835|12.1988|15.6731|16.9927|21.0659|19.1537|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|
2025-05-20 08:09:39|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|
2025-05-20 08:09:39|usa_0057|USB|total_return_price|0|0.7654|0.8916|0.9632|0.9375|0.9432|0.8131|0.8965|1.1215|1.123|1.6204|1.5638|1.5865|1.8343|2.035|1.6654|1.5213|1.7895|1.7318|2.1014|1.6908|1.7983|1.8507|1.6806|1.6999|1.861|2.0224|2.236|2.0174|1.7753|2.0383|1.4919|1.5718|2.0517|1.9437|2.1917|2.393|2.6909|3.0859|3.0487|3.4956|3.6782|3.5204|3.5334|3.4479|3.611|3.7625|4.0885|3.6274|4.1941|4.3496|5.1241|5.3017|6.3915|6.2388|7.2153|7.3843|7.9244|9.2955|10.5422|12.2501|13.6849|14.3479|11.76|11.7829|11.352|11.3764|10.1461|8.0754|7.492|6.6594|7.9475|10.2675|10.3997|10.3032|10.1175|9.6367|10.4834|10.9406|8.8008|10.1444|9.1672|11.934|11.7861|14.7526|14.0131|14.0777|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|
2025-05-20 08:09:41|usa_0048|MCD|total_return_price|0|1.2678|1.2079|1.1917|1.3001|1.2655|1.2655|1.3934|1.428|1.6389|1.8948|1.7945|2.2371|2.6658|3.0341|2.3495|2.5258|3.2882|3.2986|3.3608|2.7384|2.7073|2.8707|2.9563|2.9952|3.1974|3.6409|3.7128|4.3159|3.9816|4.4628|3.2787|3.6837|4.4067|4.1801|4.463|4.8587|5.1094|5.9073|5.7123|6.2885|6.8342|6.3633|6.7327|7.4122|7.4091|7.539|6.9018|7.6686|8.9957|10.2966|10.0838|11.9158|12.7566|12.379|12.5657|12.0545|12.5709|12.8926|12.7144|12.7677|16.0688|18.5044|16.0301|20.6536|24.3942|22.1718|23.3415|21.7786|20.1956|17.7968|16.311|18.4897|14.4383|14.7156|14.7591|14.5168|15.2188|15.6027|9.6852|8.9417|8.0408|12.267|13.09|14.0222|16.1343|14.6829|15.8293|18.4412|17.912|15.9621|19.2638|19.794|20.1697|19.7235|22.9638|26.6573|27.0903|30.5239|32.7549|36.3564|34.6534|35.1604|38.8222|39.478|34.9628|37.1381|37.1921|41.042|44.228|44.0314|50.1799|52.0998|52.0674|58.1292|60.9516|70.1579|69.0804|62.8294|65.6271|63.6616|72.5271|72.5894|71.1136|72.3162|73.684|76.3313|72.4582|72.2429|75.7793|74.5787|77.9739|94.2258|100.9989|97.4184|94.1127|100.0735|107.3447|127.6443|131.3526|145.157|132.717|133.8248|143.7699|153.5457|165.253|181.7662|188.9308|174.9983|147.346|165.4802|198.047|194.7675|204.6966|212.1174|222.6244|248.8897|230.8644|231.7684|217.802|250.1544|266.9507|286.4118|254.2073|287.8326|275.256|250.4049|300.9516|288.2259|312.37|
2025-05-20 08:09:48|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:45|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.73|
2025-05-20 08:09:49|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|
2025-05-20 08:09:49|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|
2025-05-20 08:09:52|usa_0051|WBA|total_return_price|2|0.4666|0.4773|0.5592|0.4915|0.4238|0.5556|0.5983|0.76|0.826|0.7394|0.7975|0.8776|1.0999|1.0413|0.9866|1.1011|1.0903|1.2387|0.7925|0.9578|0.9739|0.8766|0.9423|1.0732|1.2819|1.4488|1.382|1.2677|1.4655|1.4365|1.5936|1.9846|2.0718|2.1987|2.0789|2.3359|2.1512|2.4919|2.8758|2.5516|2.8077|2.563|2.698|2.7016|2.7296|2.5242|2.8061|3.1982|3.2705|3.3431|3.9891|4.5342|4.394|4.5809|5.7909|5.9463|6.5196|7.5297|9.0159|10.2944|9.8912|10.837|15.1313|18.0565|13.1362|13.1174|16.4976|14.6386|16.1109|18.6852|25.3487|25.2318|22.9004|19.5917|18.7874|23.0204|21.9087|19.9182|16.5215|16.1702|17.7138|18.7646|21.2326|20.595|20.2453|21.1078|22.1394|24.8666|26.3543|26.9667|26.6258|26.1858|23.7377|28.9631|23.7529|26.2678|26.5668|26.5881|21.6388|21.6483|21.4137|21.723|14.8248|14.3574|17.9916|20.5534|23.6755|21.5419|19.6614|16.598|21.6268|27.007|27.2956|22.1617|21.3688|21.1513|19.6019|23.1456|22.1275|26.8911|31.5474|31.9561|39.5608|45.6278|48.5124|41.0516|46.7732|56.8779|58.998|59.7194|58.2368|54.9659|54.1416|56.7138|59.8129|61.2534|57.7073|58.3368|52.3821|49.8882|46.2956|50.2709|62.4186|52.802|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25|
2025-05-20 08:09:54|usa_0060|AXP|total_return_price|0|2.3549|2.7142|2.0998|1.8578|1.8009|1.6372|1.9646|2.1426|2.3561|2.7049|2.3632|3.044|3.9742|3.6391|3.3013|3.3501|4.4287|4.1068|4.3017|2.7613|2.9745|3.3903|3.4832|3.3756|4.0095|4.2867|4.6573|4.5706|3.3748|4.1175|2.8286|2.8426|3.9797|3.1748|3.6613|2.9757|3.3675|3.4711|3.3148|3.7694|4.2142|5.0104|5.6322|4.8922|4.4439|4.7543|5.6646|5.5969|6.6175|6.738|8.5446|8.015|9.6243|8.7432|9.1134|11.2442|11.9159|14.9644|16.4198|18.0086|18.5508|22.9601|15.7376|20.8056|24.0206|27.0394|27.5771|34.1176|30.6167|32.209|37.6042|34.0569|25.6478|24.1534|18.1321|22.3393|25.7037|22.8443|19.6596|22.4088|21.0649|26.5761|28.7204|30.8918|33.2838|33.0554|33.1071|36.3604|33.3077|34.6015|37.3382|38.3065|39.2074|39.797|42.0532|45.6173|42.5118|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|
2025-05-20 08:10:01|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:57|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.82|45.265|50.179|74.4871|66.0791|70.0174|70.8988|60.5158|64.8621|59.293|55.8112|64.5316|56.3964|52.477|51.4482|49.0006|54.714|63.001|68.0852|75.8507|70.4994|64.4456|72.0871|80.7896|78.6262|79.3174|93.4505|116.289|119.0032|113.6794|141.516|154.3302|163.539|141.1476|186.088|124.3597|144.1618|138.9097|70.0302|80.7038|97.8159|124.6258|130.1494|131.0654|111.532|116.1386|124.3893|122.9665|117.0817|104.915|85.4131|97.6371|90.3989|79.5905|96.9663|117.4752|116.613|131.3649|129.2479|132.5285|129.2689|140.3013|154.6741|154.0001|160.923|168.5338|154.6253|130.4641|136.3898|132.5261|149.3219|193.5508|188.5629|190.4912|205.6897|214.9195|203.3739|203.3224|193.634|166.2913|178.3567|191.524|186.8163|136.9404|162.4789|176.455|169.5242|295.9982|315.4146|340.4849|377.2495|304.6454|281.9331|309.566|322.3065|310.2404|325.7283|340.0872|292.5643|408.6746|417.5|501.0572|512.6952|546.29|547.55|
2025-05-20 08:10:03|usa_0062|LLY|total_return_price|0|1.3191|1.373|1.338|1.2464|1.3461|1.3057|1.2168|1.4214|1.6745|1.8629|1.8629|2.4014|3.2356|3.5349|2.8748|3.2852|4.0719|4.2006|4.329|3.531|3.8333|3.85|4.0732|3.9835|4.8266|5.1463|5.922|6.5383|6.2084|8.0336|6.9464|7.1593|7.6986|7.118|7.948|8.3758|7.1727|6.6587|6.4284|6.292|5.1052|5.2187|5.3696|6.4462|5.4732|6.3164|6.5087|7.4542|8.3873|9.082|10.4861|13.2192|15.3581|15.4521|15.4248|17.6573|19.8393|26.4694|29.2619|33.9372|29.1552|32.4003|38.523|43.8206|41.9597|35.517|31.8517|33.1982|31.5827|50.237|40.9454|47.1058|38.9389|37.712|41.2744|40.3135|39.2731|29.2082|28.8133|33.2297|30.0745|36.4845|31.5904|37.5969|35.9344|37.6921|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|
2025-05-20 08:10:03|usa_0053|COP|total_return_price|0|0.6937|0.7389|0.7154|0.7232|0.8647|0.7429|0.8431|0.9374|0.7959|0.7979|0.8887|0.8887|0.7455|0.7416|0.7978|0.9445|1.2961|1.3755|1.3604|1.1901|1.4779|1.3742|1.6815|1.745|2.0751|1.9976|2.3983|2.3965|2.503|2.512|2.5419|2.6161|2.8567|2.6242|2.739|2.5394|2.4989|2.6459|3.0407|2.8195|3.1991|3.2256|3.935|3.4201|3.1805|3.7774|4.1869|4.044|4.5743|4.2165|4.1539|4.4164|5.1755|5.5401|5.7153|5.9761|5.573|6.0336|7.1889|6.8349|7.0906|6.9064|6.5314|6.2356|6.9912|7.5121|7.3426|7.1466|7.1155|7.8691|9.8336|8.9768|8.7584|9.1367|8.7203|9.8221|10.3199|9.7517|7.7335|8.1804|9.1598|9.4634|9.5494|11.5501|12.3978|13.6549|14.9376|15.7749|19.7219|21.1903|25.9391|21.7276|23.775|24.8559|22.7365|27.6904|26.5163|30.6837|34.5341|34.9644|30.4068|37.9122|29.6434|21.2237|16.2823|17.7247|19.296|22.1033|22.4452|21.8249|25.8757|31.0482|36.8354|35.0987|29.9024|34.8571|36.7928|35.9356|37.2041|38.1713|40.0107|40.6947|47.2525|48.5072|48.8177|60.0175|54.0247|49.2401|44.8743|44.7634|35.4289|34.9572|30.3854|33.0869|33.1857|38.4991|38.4966|34.1244|39.089|43.0984|46.8037|55.185|61.6039|49.8342|53.5851|49.2205|46.2104|53.1378|25.3457|34.9245|27.5731|33.9892|45.435|52.6434|59.0299|63.4243|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|
2025-05-20 08:10:10|usa_0063|ABT|total_return_price|0|0.3021|0.3382|0.3399|0.318|0.289|0.3065|0.2925|0.2934|0.3724|0.4031|0.3987|0.4804|0.6124|0.7712|0.606|0.6665|0.8877|0.9262|0.883|0.7284|0.7152|0.6948|0.755|0.763|0.8791|0.9433|1.0491|1.131|1.1048|1.4123|1.3451|1.5629|1.6845|1.8345|1.9283|2.4884|2.2206|2.187|2.098|2.2806|1.9536|1.9714|2.1342|2.3396|2.127|2.3506|2.5757|2.7121|3.0075|3.445|3.666|3.6177|3.5774|3.8638|4.4255|4.605|5.1395|6.1366|5.9602|6.1629|7.1348|7.806|8.3525|9.4884|9.1235|8.7539|7.2681|7.2427|7.138|8.9769|9.7625|10.0197|9.8477|10.1065|11.0106|11.9339|11.3459|8.1917|8.9127|8.9286|8.4955|10.0069|9.8409|10.9042|9.7244|9.7669|10.283|11.4681|11.5887|12.3243|10.7807|10.1573|11.0856|11.5446|13.0275|13.2355|15.3411|14.8922|15.0971|16.0012|15.888|15.4665|17.0263|16.0108|14.5187|14.5827|15.6111|17.3145|17.1429|15.4816|17.6127|16.4229|17.1288|18.7278|18.5349|20.7578|23.0196|24.6318|26.6077|25.794|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|
2025-05-20 08:10:10|usa_0054|HON|total_return_price|0|||||||2.9336|2.9125|3.1869|3.5984|3.7461|3.9466|4.3899|3.8611|3.5366|3.5338|4.0829|3.9267|4.1477|2.6055|3.0172|3.2761|3.2504|3.1755|3.2323|3.3166|3.8041|3.596|3.8667|3.8911|2.993|2.9522|3.2206|3.724|4.1426|5.0456|5.8377|6.241|6.0676|7.0922|7.846|7.8982|8.6589|9.4259|8.7494|8.3411|8.2612|8.2746|9.6042|10.9431|10.8997|11.787|14.7352|14.2941|16.5464|16.8842|18.0218|21.3225|21.6459|19.8436|21.5539|22.8562|18.2957|23.0034|25.64|32.9374|31.4242|30.3322|27.8207|17.8507|18.9838|25.3084|21.9153|18.7945|14.3362|18.4834|21.0373|19.6135|12.0405|13.4547|12.0772|15.3011|15.1205|19.3113|19.6601|21.4714|21.0723|20.9231|22.1094|21.8959|22.5444|22.5277|26.0136|24.6471|25.1708|27.9957|28.6593|35.1776|37.3508|38.8482|35.7816|32.0358|26.6245|21.2704|18.2359|20.7595|24.7865|26.3658|30.6991|26.6539|30.2337|36.8192|41.6091|41.7728|31.0164|38.6671|43.7212|40.2642|43.3738|46.4111|55.4375|58.6895|61.7508|68.3093|69.6999|70.2038|70.6829|76.274|80.042|78.6468|73.4074|80.7819|87.9186|91.7685|92.4788|92.9859|100.7871|108.1522|115.5929|125.7378|119.0833|119.3336|138.5526|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|
2025-05-20 08:10:16|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03|62.08|
2025-05-20 08:10:17|usa_0055|AIG|total_return_price|0|32.2879|32.0304|32.0304|30.126|27.0834|27.4498|30.126|31.9607|34.4238|39.8776|39.9949|49.7297|63.4042|60.5904|58.0006|57.6021|68.3896|66.9348|75.5042|56.7998|50.8451|55.3219|62.9198|64.5899|75.5627|78.3023|98.2952|99.2607|89.3228|92.6933|75.5892|92.7702|116.4667|101.9619|100.0214|119.4748|105.5367|108.0088|129.41|141.8268|156.4076|158.1418|180.664|161.7865|155.3145|160.1354|164.532|181.6972|193.3078|211.8954|237.2888|258.5076|261.9201|276.1978|282.5042|303.8567|329.7941|420.0702|435.6715|459.546|532.5668|617.8561|497.9256|614.3069|767.3417|746.3162|692.1601|861.3467|872.8887|937.1499|1145.3553|1180.3247|964.5226|1019.1072|935.6462|953.0225|866.4813|820.1553|658.1379|696.66|596.2061|665.9365|697.2657|802.0164|864.2727|864.3434|825.4861|798.4465|675.2145|709.9009|759.3583|838.4066|814.3074|729.7222|821.3647|890.8153|838.0931|875.5265|848.8157|734.6511|547.8565|337.411|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0306|22.2243|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|
2025-05-20 08:10:21|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|
2025-05-20 08:10:23|usa_0056|LOW|total_return_price|1|0.4447|0.5177|0.3906|0.3906|0.3647|0.3224|0.433|0.5224|0.4965|0.4824|0.4189|0.5384|0.7316|0.5582|0.52|0.5291|0.5044|0.5258|0.3562|0.3756|0.3924|0.429|0.4711|0.4564|0.509|0.5367|0.607|0.5538|0.704|0.6113|0.3965|0.5281|0.6889|0.7154|0.5429|0.8638|0.801|1.0029|0.8097|1.1811|1.3074|1.6161|2.0061|2.6284|3.052|3.1098|3.438|3.1828|2.5039|3.2019|2.3484|2.7116|2.8248|2.8836|3.5103|2.9023|3.3345|3.3069|3.6633|4.4553|6.1675|6.7951|5.9517|10.3081|9.3292|9.334|9.7378|7.906|8.7748|7.484|8.1116|9.4965|11.2007|13.5834|12.1388|16.4077|15.0681|13.4932|14.8835|12.1988|15.6731|16.9927|21.0659|19.1537|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|
2025-05-20 08:10:25|usa_0067|COST|total_return_price|2|2.5722|2.6675|2.4865|2.0863|2.3817|3.2391|3.0676|4.3442|4.5347|4.3442|4.8777|5.6398|8.1929|5.5636|5.4874|6.7449|6.5925|7.6213|4.1155|6.0971|5.5255|5.6207|5.9828|5.6398|7.0148|7.0148|7.3695|6.0296|6.0493|5.2414|6.0296|6.5222|8.7488|10.0099|8.7882|8.5123|5.3202|4.8473|6.1478|5.2808|4.6109|5.9901|6.4064|6.6995|4.4384|5.255|5.1506|4.5644|4.7315|5.6527|5.6946|5.7783|6.6995|6.6576|7.7882|8.5837|11.3054|12.08|14.8436|16.3719|19.3867|15.7648|21.0197|26.9027|24.2857|25.0394|30.713|33.2463|21.3965|23.0714|21.8571|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1034.34|
2025-05-20 08:10:31|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|
2025-05-20 08:10:29|usa_0057|USB|total_return_price|0|0.7654|0.8916|0.9632|0.9375|0.9432|0.8131|0.8965|1.1215|1.123|1.6204|1.5638|1.5865|1.8343|2.035|1.6654|1.5213|1.7895|1.7318|2.1014|1.6908|1.7983|1.8507|1.6806|1.6999|1.861|2.0224|2.236|2.0174|1.7753|2.0383|1.4919|1.5718|2.0517|1.9437|2.1917|2.393|2.6909|3.0859|3.0487|3.4956|3.6782|3.5204|3.5334|3.4479|3.611|3.7625|4.0885|3.6274|4.1941|4.3496|5.1241|5.3017|6.3915|6.2388|7.2153|7.3843|7.9244|9.2955|10.5422|12.2501|13.6849|14.3479|11.76|11.7829|11.352|11.3764|10.1461|8.0754|7.492|6.6594|7.9475|10.2675|10.3997|10.3032|10.1175|9.6367|10.4834|10.9406|8.8008|10.1444|9.1672|11.934|11.7861|14.7526|14.0131|14.0777|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|
2025-05-20 08:10:35|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7108|3.8055|6.4978|7.1636|6.6752|5.9242|8.3286|5.1401|6.5011|3.1232|3.4252|6.4821|4.3299|6.3317|5.3606|5.8319|4.9981|6.4187|8.0741|9.8429|10.1534|12.2299|13.1138|17.405|17.4031|22.0217|14.1057|12.4968|15.5973|16.362|14.7644|11.0885|10.7364|11.3837|12.5498|12.1825|14.772|12.5649|11.2967|10.3464|8.4725|5.2849|4.7549|6.485|8.9344|8.9079|10.2102|7.4239|9.2372|10.5357|11.751|12.2166|11.1642|11.4822|13.9694|15.9039|18.3117|19.3064|20.5263|19.5799|21.1226|20.7705|20.9125|18.9515|21.4387|21.2456|21.8362|22.8053|21.9835|24.7179|21.4618|21.057|29.5932|26.7058|30.1958|31.4101|34.5943|33.9467|36.1954|32.6154|29.7011|25.2486|33.5319|35.8015|35.4526|32.9711|27.5729|48.2851|48.1047|46.5416|56.9003|65.4326|65.0804|62.2781|53.847|39.3636|34.9456|39.5684|42.5759|43.1302|42.7902|42.596|51.8165|53.0076|64.544|61.6704|67.73|
2025-05-20 08:10:33|usa_0070|CL|total_return_price|0|0.5725|0.5852|0.5947|0.5441|0.5725|0.582|0.5978|0.6295|0.6295|0.6738|0.6769|0.8288|0.9529|1.0969|0.9535|1.0736|1.2272|1.2533|1.3759|1.0649|1.1735|1.2086|1.2508|1.3237|1.3591|1.4766|1.7351|1.8419|1.7387|2.014|1.7634|2.201|2.2938|2.2213|2.6245|2.9931|3.041|3.2045|3.5818|3.4914|4.1641|3.688|3.3547|4.0011|3.7348|3.3933|3.7959|4.1759|4.3793|4.8814|4.4788|4.7543|5.3053|5.8089|5.9891|6.3926|6.9376|9.1163|9.7916|10.3656|12.2651|12.498|9.7568|13.2706|13.1925|14.1993|13.1981|18.8026|16.3496|17.4127|13.7649|18.8849|16.2112|17.357|17.1959|17.1007|16.9769|14.9165|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9624|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|
2025-05-20 08:10:39|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|
2025-05-20 08:10:39|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|
2025-05-20 08:10:43|usa_0072|TXN|total_return_price|0|1.7714|1.2846|1.2238|1.4951|1.489|1.3888|1.3412|1.2886|1.1995|1.0315|0.9869|1.1433|1.2826|1.2995|1.2055|1.3031|2.0519|2.0257|2.4934|1.8657|1.5658|1.639|1.4009|1.3945|1.3542|1.3428|1.3274|1.2432|1.2623|1.3863|0.9905|1.3445|1.4173|1.1883|1.0158|1.1133|1.1875|1.2852|1.5935|1.7196|2.155|2.592|2.8072|2.3681|2.8879|2.9818|2.56|2.8288|3.3527|5.0833|6.0658|3.9319|3.8841|3.8206|4.2497|4.9277|5.8005|6.5249|10.5019|7.0081|8.4292|9.0941|8.2384|13.3819|15.5365|22.7155|25.7857|30.3872|50.207|43.1198|29.6326|29.7647|19.4741|19.813|15.7219|17.6348|20.8625|14.9479|9.3245|9.4889|10.3625|11.154|14.4656|18.6538|18.5652|15.3767|13.5451|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|
2025-05-20 08:10:44|usa_0060|AXP|total_return_price|0|2.3549|2.7142|2.0998|1.8578|1.8009|1.6372|1.9646|2.1426|2.3561|2.7049|2.3632|3.044|3.9742|3.6391|3.3013|3.3501|4.4287|4.1068|4.3017|2.7613|2.9745|3.3903|3.4832|3.3756|4.0095|4.2867|4.6573|4.5706|3.3748|4.1175|2.8286|2.8426|3.9797|3.1748|3.6613|2.9757|3.3675|3.4711|3.3148|3.7694|4.2142|5.0104|5.6322|4.8922|4.4439|4.7543|5.6646|5.5969|6.6175|6.738|8.5446|8.015|9.6243|8.7432|9.1134|11.2442|11.9159|14.9644|16.4198|18.0086|18.5508|22.9601|15.7376|20.8056|24.0206|27.0394|27.5771|34.1176|30.6167|32.209|37.6042|34.0569|25.6478|24.1534|18.1321|22.3393|25.7037|22.8443|19.6596|22.4088|21.0649|26.5761|28.7204|30.8918|33.2838|33.0554|33.1071|36.3604|33.3077|34.6015|37.3382|38.3065|39.2074|39.797|42.0532|45.6173|42.5118|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|
2025-05-20 08:10:50|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:10:48|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|
2025-05-20 08:10:51|usa_0062|LLY|total_return_price|0|1.3191|1.373|1.338|1.2464|1.3461|1.3057|1.2168|1.4214|1.6745|1.8629|1.8629|2.4014|3.2356|3.5349|2.8748|3.2852|4.0719|4.2006|4.329|3.531|3.8333|3.85|4.0732|3.9835|4.8266|5.1463|5.922|6.5383|6.2084|8.0336|6.9464|7.1593|7.6986|7.118|7.948|8.3758|7.1727|6.6587|6.4284|6.292|5.1052|5.2187|5.3696|6.4462|5.4732|6.3164|6.5087|7.4542|8.3873|9.082|10.4861|13.2192|15.3581|15.4521|15.4248|17.6573|19.8393|26.4694|29.2619|33.9372|29.1552|32.4003|38.523|43.8206|41.9597|35.517|31.8517|33.1982|31.5827|50.237|40.9454|47.1058|38.9389|37.712|41.2744|40.3135|39.2731|29.2082|28.8133|33.2297|30.0745|36.4845|31.5904|37.5969|35.9344|37.6921|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|
2025-05-20 08:10:55|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|
2025-05-20 08:10:57|usa_0063|ABT|total_return_price|0|0.3021|0.3382|0.3399|0.318|0.289|0.3065|0.2925|0.2934|0.3724|0.4031|0.3987|0.4804|0.6124|0.7712|0.606|0.6665|0.8877|0.9262|0.883|0.7284|0.7152|0.6948|0.755|0.763|0.8791|0.9433|1.0491|1.131|1.1048|1.4123|1.3451|1.5629|1.6845|1.8345|1.9283|2.4884|2.2206|2.187|2.098|2.2806|1.9536|1.9714|2.1342|2.3396|2.127|2.3506|2.5757|2.7121|3.0075|3.445|3.666|3.6177|3.5774|3.8638|4.4255|4.605|5.1395|6.1366|5.9602|6.1629|7.1348|7.806|8.3525|9.4884|9.1235|8.7539|7.2681|7.2427|7.138|8.9769|9.7625|10.0197|9.8477|10.1065|11.0106|11.9339|11.3459|8.1917|8.9127|8.9286|8.4955|10.0069|9.8409|10.9042|9.7244|9.7669|10.283|11.4681|11.5887|12.3243|10.7807|10.1573|11.0856|11.5446|13.0275|13.2355|15.3411|14.8922|15.0971|16.0012|15.888|15.4665|17.0263|16.0108|14.5187|14.5827|15.6111|17.3145|17.1429|15.4816|17.6127|16.4229|17.1288|18.7278|18.5349|20.7578|23.0196|24.6318|26.6077|25.794|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|
2025-05-20 08:11:01|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|319.39|
2025-05-20 08:11:02|usa_0064|NKE|total_return_price|2|0.1843|0.1596|0.1432|0.108|0.0915|0.0962|0.0728|0.0857|0.1045|0.1174|0.1244|0.1547|0.1663|0.1399|0.1339|0.1446|0.1636|0.2096|0.1531|0.2096|0.2402|0.2524|0.2832|0.3011|0.3831|0.5274|0.5985|0.5778|0.8019|0.6708|0.701|0.9898|0.8219|1.0349|1.2251|1.523|1.2126|1.5172|1.8118|1.5186|1.5309|1.1408|1.0175|1.1045|1.2641|1.3841|1.3776|1.5562|1.7135|2.0185|2.5348|2.8477|4.4071|4.749|5.0088|6.3416|5.059|4.7245|4.3178|3.9017|4.1017|3.1014|3.5883|4.8245|5.4938|4.1787|4.1653|2.5824|3.9076|3.6168|3.9089|3.5906|3.7915|4.6258|4.8819|5.4575|4.9943|4.0211|4.1818|4.3444|5.261|5.3674|6.3509|6.9392|6.7523|7.1734|8.0849|8.3276|7.8955|7.6019|8.2442|8.4174|7.8183|7.8924|9.7072|10.2875|11.2164|11.1725|13.0623|12.0198|13.7029|12.1889|10.7487|8.4235|11.6397|11.3498|13.3591|13.9748|15.0229|14.5828|18.0106|18.6831|17.7844|18.3168|20.4043|22.9809|23.1903|20.9472|20.973|23.6269|26.8401|27.436|34.5635|34.4091|33.905|34.7325|43.9032|43.192|45.339|49.8341|59.1389|55.204|49.6221|51.9481|45.2512|51.8452|48.2127|48.3784|55.3498|61.6091|66.1929|76.1796|69.8248|79.6869|72.087|79.1688|87.8202|84.1924|93.0901|105.8929|127.4803|128.0725|129.9306|157.1163|161.408|130.4649|113.8128|102.1909|105.6037|114.7157|101.9396|98.8259|107.5025|101.6627|93.3086|82.1132|77.9753|79.03|62.08|
2025-05-20 08:11:05|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|
2025-05-20 08:11:08|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|
2025-05-20 08:11:09|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57|
2025-05-20 08:11:15|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|34.36|
2025-05-20 08:11:12|usa_0067|COST|total_return_price|2|2.5722|2.6675|2.4865|2.0863|2.3817|3.2391|3.0676|4.3442|4.5347|4.3442|4.8777|5.6398|8.1929|5.5636|5.4874|6.7449|6.5925|7.6213|4.1155|6.0971|5.5255|5.6207|5.9828|5.6398|7.0148|7.0148|7.3695|6.0296|6.0493|5.2414|6.0296|6.5222|8.7488|10.0099|8.7882|8.5123|5.3202|4.8473|6.1478|5.2808|4.6109|5.9901|6.4064|6.6995|4.4384|5.255|5.1506|4.5644|4.7315|5.6527|5.6946|5.7783|6.6995|6.6576|7.7882|8.5837|11.3054|12.08|14.8436|16.3719|19.3867|15.7648|21.0197|26.9027|24.2857|25.0394|30.713|33.2463|21.3965|23.0714|21.8571|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1034.34|
2025-05-20 08:11:18|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|
2025-05-20 08:11:17|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|46.68|
2025-05-20 08:11:20|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|
2025-05-20 08:11:20|usa_0070|CL|total_return_price|0|0.5725|0.5852|0.5947|0.5441|0.5725|0.582|0.5978|0.6295|0.6295|0.6738|0.6769|0.8288|0.9529|1.0969|0.9535|1.0736|1.2272|1.2533|1.3759|1.0649|1.1735|1.2086|1.2508|1.3237|1.3591|1.4766|1.7351|1.8419|1.7387|2.014|1.7634|2.201|2.2938|2.2213|2.6245|2.9931|3.041|3.2045|3.5818|3.4914|4.1641|3.688|3.3547|4.0011|3.7348|3.3933|3.7959|4.1759|4.3793|4.8814|4.4788|4.7543|5.3053|5.8089|5.9891|6.3926|6.9376|9.1163|9.7916|10.3656|12.2651|12.498|9.7568|13.2706|13.1925|14.1993|13.1981|18.8026|16.3496|17.4127|13.7649|18.8849|16.2112|17.357|17.1959|17.1007|16.9769|14.9165|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9624|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|
2025-05-20 08:11:26|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|
2025-05-20 08:11:23|usa_0083|MS|total_return_price|0.65294924554184||||||||||||0.9205|0.9674|0.8536|1.0196|0.9522|0.9572|1.0147|0.7457|0.8791|0.9836|1.1635|1.2116|1.3948|1.3348|1.6786|1.5742|1.5007|1.5731|1.5535|1.2864|2.2621|2.2599|2.5993|3.1187|3.2354|2.8768|3.2857|3.0176|4.1738|4.2146|4.0655|4.5024|3.599|4.1505|4.4435|4.2938|4.5669|4.7489|5.6821|5.6202|6.5239|6.2103|5.8229|6.7739|8.0906|8.8733|12.2612|11.4911|17.1643|18.632|20.6191|15.4744|23.8759|23.7569|21.6776|26.5784|40.0875|37.229|44.3883|39.1707|26.1813|30.901|29.5679|24.3235|28.632|23.9577|20.394|19.8247|19.6604|23.0922|24.6243|28.6278|30.0523|27.0968|26.1652|27.2646|30.7321|28.4155|28.8229|29.7443|34.5314|35.525|36.9283|42.6274|44.1037|47.8871|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|
2025-05-20 08:11:30|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.4829|8.6977|8.0937|6.3107|8.1251|10.1473|10.5411|9.6351|10.8721|10.9035|10.6619|11.5076|13.6506|15.4626|15.9458|15.3418|16.4894|15.523|15.7936|16.8204|17.5452|12.776|15.343|16.4105|19.4045|18.7348|20.8404|22.465|22.9063|21.124|26.1722|27.0321|25.0784|28.7437|27.15|25.964|21.9176|19.6426|19.4849|17.2002|11.6401|10.942|13.3424|17.7802|18.3908|19.3685|20.1872|23.9037|25.5607|31.5971|38.2054|35.6134|31.8708|26.3104|26.3887|25.6609|28.7178|25.6195|29.3677|31.5842|31.5866|34.8668|37.1848|35.1295|36.8029|43.6299|41.8348|50.3673|54.0959|57.2015|55.696|64.4188|62.7378|59.4223|59.2705|66.1244|51.094|42.2905|49.7561|48.5369|47.2183|52.5771|47.4428|45.7914|45.4063|52.7124|53.6032|48.5805|54.8074|61.5661|60.3832|65.4639|65.5037|69.4205|78.8532|93.6051|110.1209|121.9294|121.0478|138.699|147.299|156.3915|144.3777|162.1898|171.1388|175.886|198.4193|192.9665|202.5797|218.3876|228.0198|256.3764|266.9312|282.5434|248.5576|292.8907|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|446.71|
2025-05-20 08:11:30|usa_0072|TXN|total_return_price|0|1.7714|1.2846|1.2238|1.4951|1.489|1.3888|1.3412|1.2886|1.1995|1.0315|0.9869|1.1433|1.2826|1.2995|1.2055|1.3031|2.0519|2.0257|2.4934|1.8657|1.5658|1.639|1.4009|1.3945|1.3542|1.3428|1.3274|1.2432|1.2623|1.3863|0.9905|1.3445|1.4173|1.1883|1.0158|1.1133|1.1875|1.2852|1.5935|1.7196|2.155|2.592|2.8072|2.3681|2.8879|2.9818|2.56|2.8288|3.3527|5.0833|6.0658|3.9319|3.8841|3.8206|4.2497|4.9277|5.8005|6.5249|10.5019|7.0081|8.4292|9.0941|8.2384|13.3819|15.5365|22.7155|25.7857|30.3872|50.207|43.1198|29.6326|29.7647|19.4741|19.813|15.7219|17.6348|20.8625|14.9479|9.3245|9.4889|10.3625|11.154|14.4656|18.6538|18.5652|15.3767|13.5451|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|
2025-05-20 08:11:35|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|
2025-05-20 08:11:35|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|
2025-05-20 08:11:43|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|
2025-05-20 08:11:43|usa_0075|OXY|total_return_price|0|1.8154|2.2809|2.2228|2.3159|3.049|2.665|2.8395|2.6068|2.7814|3.1654|2.9094|2.9412|2.3707|2.6631|2.9138|2.8645|3.5502|4.0733|3.8017|2.7594|3.0466|3.152|3.1236|3.1727|3.4563|3.5852|3.9831|4.0533|3.8323|3.6915|2.9095|2.7877|2.8613|3.3445|3.6753|2.8486|3.1098|3.2084|2.9207|2.8585|3.7466|3.618|3.5975|3.0085|2.8962|3.4363|3.8695|3.5951|4.14|4.3791|4.2371|4.1893|5.2761|4.955|4.7316|4.7833|5.0906|5.2388|5.4796|6.2463|6.3089|5.8678|4.736|3.7676|4.0895|4.8581|5.3807|5.0973|4.9636|5.0961|5.3396|6.0065|6.1948|6.7125|6.2015|6.8261|7.5708|7.8577|7.5031|7.593|8.0686|9.1074|9.6387|11.6377|12.7667|13.5013|15.6904|16.4575|20.1593|21.8863|24.3983|22.9154|26.6888|29.654|27.9491|28.4966|28.9215|34.0821|37.9021|45.7076|43.5845|53.7216|42.3102|36.2904|33.8909|40.2804|48.2145|50.2496|52.4402|48.0982|49.0694|61.7415|66.0693|66.0971|45.6892|60.1722|61.4974|55.7751|56.3475|50.5421|52.125|59.7752|63.1319|64.6464|65.2815|70.8369|66.8597|58.9325|53.8697|57.9393|49.819|51.4757|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|
2025-05-20 08:11:50|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|319.39|
2025-05-20 08:11:50|usa_0089|TGT|total_return_price|1|1.306|1.4021|1.3829|1.1572|1.1236|1.2676|1.2773|1.3829|1.4549|1.4885|1.5125|1.7478|1.9831|1.7631|1.8538|1.6135|1.6868|2.0221|1.2465|1.3961|1.4369|1.4472|1.7747|1.8119|1.9733|2.4373|2.6528|2.5064|2.8575|2.9717|2.0379|2.8135|3.2329|2.9882|2.785|2.8554|2.7003|2.9108|3.4198|3.4871|3.211|3.1154|3.1679|3.0137|3.6444|3.8262|3.6128|3.215|3.1627|3.5853|3.2797|3.5631|4.6092|4.3997|5.0593|5.5219|6.631|9.5554|9.3394|10.6936|13.0104|14.2785|12.6793|19.1146|20.2149|19.4561|19.4689|19.8782|20.1168|17.5536|16.7555|23.0802|23.401|23.587|19.0133|27.1464|26.7175|20.4416|18.4934|17.3523|20.614|23.6635|24.5858|23.5275|26.9256|27.1197|31.1623|31.6788|29.0049|36.7755|34.9227|34.3966|33.4203|28.96|37.4148|38.8731|37.6848|38.5269|39.1236|35.4264|34.0523|29.0628|25.8598|20.2124|26.8748|28.525|31.8011|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|
2025-05-20 08:11:55|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|
2025-05-20 08:11:57|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6096|2.0321|1.8854|1.92|2.1674|1.7251|1.6386|1.4693|1.9542|1.5995|1.7482|2.1026|2.7468|2.4305|3.3272|3.3842|4.4079|3.2473|3.5645|3.8408|3.4071|3.14|4.1309|3.6532|3.6586|4.0427|4.4485|4.7066|4.2042|4.2725|3.515|3.0755|3.7814|3.6057|3.8989|3.4558|2.9912|2.9541|2.852|3.4801|3.6575|3.027|3.6584|5.799|6.7369|9.4851|7.1563|6.1761|5.0321|6.8108|7.0715|6.9285|6.2829|6.9826|6.9268|7.3336|7.3256|8.1127|8.0723|10.5049|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|
2025-05-20 08:12:00|usa_0078|HPQ|total_return_price|1|0.2672|0.3028|0.2513|0.2859|0.2628|0.2592|0.2575|0.2663|0.2255|0.269|0.2149|0.2815|0.3253|0.2847|0.2834|0.3663|0.411|0.4503|0.371|0.4221|0.4567|0.3794|0.3824|0.4405|0.4359|0.4158|0.3728|0.352|0.3468|0.3472|0.2123|0.322|0.4283|0.455|0.4315|0.5135|0.701|0.6528|0.513|0.6585|0.6928|0.6751|0.7016|0.8242|0.7855|0.7729|0.989|1.0297|1.37|1.6325|1.9632|1.8173|2.2904|1.9241|1.9507|2.3503|2.3667|3.1953|2.8387|2.7891|3.5357|2.6386|2.9015|3.8191|3.882|5.1923|3.6992|5.4433|6.8232|5.5529|9.5118|7.5676|5.8929|5.145|3.5465|4.6985|3.6658|3.0645|3.4671|3.857|3.6522|4.7835|5.0858|5.4663|4.6232|4.689|4.3993|4.658|4.9107|5.9508|6.8207|7.6294|7.9877|7.8965|9.6335|10.8106|10.5723|11.5928|13.0629|11.0886|11.7996|11.4473|9.8198|8.9582|9.3362|11.2889|12.421|12.3624|13.6954|12.1782|11.1716|12.1919|10.818|9.4958|7.2694|7.7168|6.9042|5.1533|3.9794|4.8447|6.1298|7.7412|7.4526|8.9721|10.3371|11.2517|11.4443|11.6276|10.7246|10.0459|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57|
2025-05-20 08:12:06|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2332|37.0184|35.5714|41.7241|22.0057|31.8674|36.9705|43.6727|52.5133|51.7088|49.3471|47.5766|54.5786|44.6577|39.2163|44.132|47.8992|47.9946|46.8116|51.8368|54.7793|50.5148|53.2287|39.3009|34.36|
2025-05-20 08:12:04|usa_0091|DHR|total_return_price|0|0.0533|0.0765|0.0789|0.0835|0.1183|0.1229|0.1183|0.1298|0.1414|0.1484|0.1577|0.1461|0.1948|0.2296|0.1971|0.2296|0.4336|0.4382|0.5889|0.3153|0.4313|0.6817|0.5936|0.524|0.6028|0.6307|0.6121|0.5657|0.5565|0.7373|0.575|0.5936|0.7234|0.7976|0.7466|0.7512|0.8718|0.844|0.8161|0.9645|1.0404|1.2047|1.2855|1.4223|1.3867|1.5611|1.6655|1.9583|2.1479|2.2906|2.4619|2.389|2.7862|3.278|3.1208|3.5199|3.1451|3.8421|4.3881|4.779|5.6379|5.5603|4.5493|8.2398|7.9304|8.8253|8.0031|7.3326|7.7544|7.5108|7.5725|10.4122|8.3127|8.536|7.196|9.2033|10.8422|10.1339|8.6889|10.0471|10.0618|10.4178|11.3128|14.0587|14.3129|15.9082|15.7354|17.6232|16.4021|16.08|16.5471|17.1558|19.5546|19.8009|21.1494|22.3196|22.0237|23.2861|25.5235|27.0894|23.4874|23.8931|21.4647|17.5233|16.797|19.1411|20.8847|23.3476|24.829|23.0846|25.2733|29.3744|32.3387|33.0364|26.1693|29.3745|34.9932|32.5678|34.5111|35.0048|38.9423|39.6865|43.4843|48.4509|47.1645|49.6033|47.9629|54.1976|53.8113|54.3761|54.2657|59.2768|60.6928|64.7781|66.4563|66.1083|72.7731|71.9373|73.2576|79.4039|83.914|84.7297|93.4537|88.8494|113.9184|123.4919|124.9631|132.9596|120.093|153.6105|187.2417|193.3414|196.1119|234.0281|265.6994|287.3533|256.4436|221.8942|226.3089|232.8092|221.3455|211.0456|218.1684|229.9957|248.5389|248.9353|277.2725|229.2004|205|
2025-05-20 08:12:09|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6944|27.6709|23.5902|22.8161|15.2108|15.1882|18.8256|14.8951|18.6001|20.757|21.9444|24.462|28.2421|31.2031|26.7338|28.2106|26.2441|26.2448|30.4925|26.338|24.0946|27.9726|26.1889|23.0636|26.6295|30.2268|29.6855|29.7214|33.9649|37.0193|33.0032|37.0092|32.0206|30.9007|34.4473|35.8798|36.2874|35.0437|17.2202|24.5323|31.0373|40.5079|56.4933|57.2031|48.0047|55.5306|44.9807|31.7373|33.8272|34.381|33.5017|36.6383|31.8449|35.016|44.1496|47.423|46.2576|51.6783|46.68|
2025-05-20 08:12:10|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.6851|48.5999|58.9162|83.2161|25.0514|32.9826|38.1857|36.7562|41.3549|41.8613|38.9044|38.7002|45.6431|52.2755|63.3024|83.2651|88.5254|47.1705|66.5696|74.8439|64.5766|53.9543|26.3619|23.7938|18.5103|17.3301|17.3454|25.3746|29.8544|22.2926|30.9893|31.5966|31.3208|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.3131|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|672.99|
2025-05-20 08:12:12|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|
2025-05-20 08:12:14|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|226.12|
2025-05-20 08:12:15|usa_0083|MS|total_return_price|0.65294924554184||||||||||||0.9205|0.9674|0.8536|1.0196|0.9522|0.9572|1.0147|0.7457|0.8791|0.9836|1.1635|1.2116|1.3948|1.3348|1.6786|1.5742|1.5007|1.5731|1.5535|1.2864|2.2621|2.2599|2.5993|3.1187|3.2354|2.8768|3.2857|3.0176|4.1738|4.2146|4.0655|4.5024|3.599|4.1505|4.4435|4.2938|4.5669|4.7489|5.6821|5.6202|6.5239|6.2103|5.8229|6.7739|8.0906|8.8733|12.2612|11.4911|17.1643|18.632|20.6191|15.4744|23.8759|23.7569|21.6776|26.5784|40.0875|37.229|44.3883|39.1707|26.1813|30.901|29.5679|24.3235|28.632|23.9577|20.394|19.8247|19.6604|23.0922|24.6243|28.6278|30.0523|27.0968|26.1652|27.2646|30.7321|28.4155|28.8229|29.7443|34.5314|35.525|36.9283|42.6274|44.1037|47.8871|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|
2025-05-20 08:12:21|usa_0094|CAT|total_return_price|0|0.7394|0.8196|0.7567|0.8196|0.889|0.6505|0.6071|0.5377|0.5573|0.5746|0.6136|0.7285|0.9185|0.8727|0.668|0.7124|0.8618|0.9607|1.3254|1.1235|1.1374|1.243|1.0611|1.1817|1.0705|1.0981|1.1666|1.1183|1.1935|1.0379|0.8429|0.9519|0.9825|1.0264|0.9393|0.9359|1.0743|1.162|1.1333|1.1726|1.2998|1.654|1.752|1.9811|2.5098|2.2395|2.4377|2.4963|2.5355|2.9615|2.6467|2.7716|3.2499|3.2717|3.6848|3.7185|4.0069|5.4251|5.4861|4.9809|5.7093|5.5313|4.7161|4.9301|4.9874|6.5782|6.0755|5.2801|4.4807|3.9115|3.9726|5.696|5.4249|6.2051|5.6278|6.6631|7.3548|6.4132|4.9566|6.2005|6.773|7.7654|9.7202|11.8337|11.3712|11.5289|11.7979|14.4464|13.6667|14.3791|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|
2025-05-20 08:12:21|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.4829|8.6977|8.0937|6.3107|8.1251|10.1473|10.5411|9.6351|10.8721|10.9035|10.6619|11.5076|13.6506|15.4626|15.9458|15.3418|16.4894|15.523|15.7936|16.8204|17.5452|12.776|15.343|16.4105|19.4045|18.7348|20.8404|22.465|22.9063|21.124|26.1722|27.0321|25.0784|28.7437|27.15|25.964|21.9176|19.6426|19.4849|17.2002|11.6401|10.942|13.3424|17.7802|18.3908|19.3685|20.1872|23.9037|25.5607|31.5971|38.2054|35.6134|31.8708|26.3104|26.3887|25.6609|28.7178|25.6195|29.3677|31.5842|31.5866|34.8668|37.1848|35.1295|36.8029|43.6299|41.8348|50.3673|54.0959|57.2015|55.696|64.4188|62.7378|59.4223|59.2705|66.1244|51.094|42.2905|49.7561|48.5369|47.2183|52.5771|47.4428|45.7914|45.4063|52.7124|53.6032|48.5805|54.8074|61.5661|60.3832|65.4639|65.5037|69.4205|78.8532|93.6051|110.1209|121.9294|121.0478|138.699|147.299|156.3915|144.3777|162.1898|171.1388|175.886|198.4193|192.9665|202.5797|218.3876|228.0198|256.3764|266.9312|282.5434|248.5576|292.8907|221.6744|255.9469|311.9984|336.6853|338.1569|296.2094|320.8372|339.0362|316.1992|331.6566|341.8948|314.1043|326.1646|407.8677|399.7812|361.5578|458.1819|448.0257|439.2628|392.8062|438.4406|443.2458|458.2322|576.6597|482.3794|446.71|
2025-05-20 08:12:27|usa_0095|PNC|total_return_price|0|2.1506|2.491|2.7154|2.6535|2.3441|2.3208|2.6535|2.8624|3.0403|3.7597|3.2801|4.3735|5.541|5.667|5.6304|5.3277|5.9551|6.3721|6.1106|4.9898|5.2598|6.0697|5.9816|5.5635|5.805|6.2314|6.8818|6.1096|5.8946|4.5261|3.4311|3.4152|5.3332|5.8162|6.661|7.8058|8.3117|9.1439|8.6568|9.8529|11.6563|11.5385|10.9304|10.4172|9.6681|10.6052|9.6085|7.9533|9.3243|10.2298|10.9659|12.842|12.3943|12.1328|13.7698|15.6947|16.8494|17.6951|20.9293|24.6534|26.0905|23.5769|19.8479|24.1098|24.9461|26.0602|23.9972|20.4387|20.926|21.9792|30.7482|34.8278|32.518|31.8068|27.8911|27.6236|30.4663|26.1125|21.2695|21.4024|21.8801|25.4801|25.0792|29.1414|29.7843|28.789|29.6223|31.7456|28.7073|30.6692|32.971|35.4543|38.8983|40.8865|42.5399|43.8225|42.9116|43.0512|41.3224|40.1895|40.5561|35.6733|47.2023|31.2604|18.958|25.1991|31.6362|34.4461|39.0238|36.9898|34.0398|39.8921|41.4506|39.4472|32.0835|38.6595|43.4782|41.461|43.0967|40.072|46.0013|50.7743|50.7463|54.679|61.6628|63.4864|61.3493|65.7799|67.6058|69.7337|65.3776|70.2552|62.7086|60.7244|67.6687|88.3893|91.2818|95.2405|103.401|111.3294|117.2711|105.2739|106.8572|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|
2025-05-20 08:12:28|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|
2025-05-20 08:12:33|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|
2025-05-20 08:12:35|usa_0086|TMO|total_return_price|0|1.6084|2.1974|1.9558|2.3636|1.5941|1.7226|2.0475|2.1532|2.5007|2.9616|3.2882|3.2503|3.7341|5.5029|4.6184|4.1141|6.0198|5.6871|5.6568|3.2973|4.0838|4.3561|4.7494|4.9006|5.0216|6.5341|8.9239|7.4114|7.7441|7.3811|5.5661|6.9879|8.2886|8.7727|9.7406|11.2835|9.2869|9.8616|10.0129|11.4044|13.6127|14.369|15.3673|15.2462|14.1118|13.5219|16.6529|16.291|18.4676|21.9157|25.2511|28.3144|32.6096|34.0044|33.0859|33.6986|25.2223|28.0821|32.6773|35.945|32.9836|27.9297|12.305|13.8368|11.0796|16.3897|10.9775|12.254|16.645|17.2577|21.2402|24.3037|18.3646|17.9888|15.3495|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.119|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|
2025-05-20 08:12:37|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3621|0.3264|0.2764|0.245|0.2881|0.1863|0.235|0.3386|0.4055|0.3028|0.3605|0.33|0.4217|0.5243|0.5576|0.6251|0.5625|0.6382|0.5934|0.5066|0.4247|0.3369|0.2887|0.2509|0.3229|0.3011|0.4251|0.6668|0.6826|0.9083|0.9043|1.077|1.3645|1.3555|1.5524|2.0306|2.1595|1.7424|2.7238|3.0723|3.0528|2.5075|1.5101|1.7799|1.5572|2.5393|2.8927|2.9272|3.1821|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6914|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|
2025-05-20 08:12:43|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|946.48|
2025-05-20 08:12:42|usa_0089|TGT|total_return_price|1|1.306|1.4021|1.3829|1.1572|1.1236|1.2676|1.2773|1.3829|1.4549|1.4885|1.5125|1.7478|1.9831|1.7631|1.8538|1.6135|1.6868|2.0221|1.2465|1.3961|1.4369|1.4472|1.7747|1.8119|1.9733|2.4373|2.6528|2.5064|2.8575|2.9717|2.0379|2.8135|3.2329|2.9882|2.785|2.8554|2.7003|2.9108|3.4198|3.4871|3.211|3.1154|3.1679|3.0137|3.6444|3.8262|3.6128|3.215|3.1627|3.5853|3.2797|3.5631|4.6092|4.3997|5.0593|5.5219|6.631|9.5554|9.3394|10.6936|13.0104|14.2785|12.6793|19.1146|20.2149|19.4561|19.4689|19.8782|20.1168|17.5536|16.7555|23.0802|23.401|23.587|19.0133|27.1464|26.7175|20.4416|18.4934|17.3523|20.614|23.6635|24.5858|23.5275|26.9256|27.1197|31.1623|31.6788|29.0049|36.7755|34.9227|34.3966|33.4203|28.96|37.4148|38.8731|37.6848|38.5269|39.1236|35.4264|34.0523|29.0628|25.8598|20.2124|26.8748|28.525|31.8011|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|
2025-05-20 08:12:48|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|
2025-05-20 08:12:48|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.6096|2.0321|1.8854|1.92|2.1674|1.7251|1.6386|1.4693|1.9542|1.5995|1.7482|2.1026|2.7468|2.4305|3.3272|3.3842|4.4079|3.2473|3.5645|3.8408|3.4071|3.14|4.1309|3.6532|3.6586|4.0427|4.4485|4.7066|4.2042|4.2725|3.515|3.0755|3.7814|3.6057|3.8989|3.4558|2.9912|2.9541|2.852|3.4801|3.6575|3.027|3.6584|5.799|6.7369|9.4851|7.1563|6.1761|5.0321|6.8108|7.0715|6.9285|6.2829|6.9826|6.9268|7.3336|7.3256|8.1127|8.0723|10.5049|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|
2025-05-20 08:12:53|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|179.3|
2025-05-20 08:12:54|usa_0091|DHR|total_return_price|0|0.0533|0.0765|0.0789|0.0835|0.1183|0.1229|0.1183|0.1298|0.1414|0.1484|0.1577|0.1461|0.1948|0.2296|0.1971|0.2296|0.4336|0.4382|0.5889|0.3153|0.4313|0.6817|0.5936|0.524|0.6028|0.6307|0.6121|0.5657|0.5565|0.7373|0.575|0.5936|0.7234|0.7976|0.7466|0.7512|0.8718|0.844|0.8161|0.9645|1.0404|1.2047|1.2855|1.4223|1.3867|1.5611|1.6655|1.9583|2.1479|2.2906|2.4619|2.389|2.7862|3.278|3.1208|3.5199|3.1451|3.8421|4.3881|4.779|5.6379|5.5603|4.5493|8.2398|7.9304|8.8253|8.0031|7.3326|7.7544|7.5108|7.5725|10.4122|8.3127|8.536|7.196|9.2033|10.8422|10.1339|8.6889|10.0471|10.0618|10.4178|11.3128|14.0587|14.3129|15.9082|15.7354|17.6232|16.4021|16.08|16.5471|17.1558|19.5546|19.8009|21.1494|22.3196|22.0237|23.2861|25.5235|27.0894|23.4874|23.8931|21.4647|17.5233|16.797|19.1411|20.8847|23.3476|24.829|23.0846|25.2733|29.3744|32.3387|33.0364|26.1693|29.3745|34.9932|32.5678|34.5111|35.0048|38.9423|39.6865|43.4843|48.4509|47.1645|49.6033|47.9629|54.1976|53.8113|54.3761|54.2657|59.2768|60.6928|64.7781|66.4563|66.1083|72.7731|71.9373|73.2576|79.4039|83.914|84.7297|93.4537|88.8494|113.9184|123.4919|124.9631|132.9596|120.093|153.6105|187.2417|193.3414|196.1119|234.0281|265.6994|287.3533|256.4436|221.8942|226.3089|232.8092|221.3455|211.0456|218.1684|229.9957|248.5389|248.9353|277.2725|229.2004|205|
2025-05-20 08:13:00|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.6851|48.5999|58.9162|83.2161|25.0514|32.9826|38.1857|36.7562|41.3549|41.8613|38.9044|38.7002|45.6431|52.2755|63.3024|83.2651|88.5254|47.1705|66.5696|74.8439|64.5766|53.9543|26.3619|23.7938|18.5103|17.3301|17.3454|25.3746|29.8544|22.2926|30.9893|31.5966|31.3208|31.4011|27.4776|23.8476|22.806|21.0811|30.2793|28.2544|27.3524|25.6474|29.3131|21.9433|26.9692|32.4134|38.5147|40.8559|44.4743|44.9902|40.8554|45.6095|43.9163|50.7606|51.7644|51.0791|56.9687|45.587|48.7702|47.0356|33.9778|30.8252|38.8193|52.6493|55.362|58.3323|59.7665|55.1432|62.9951|70.9186|75.2237|65.5445|70.4218|79.5278|85.1407|78.3078|88.447|98.6708|104.8347|117.7029|148.2855|162.446|171.5318|179.5493|191.6767|209.0888|208.0145|171.4479|183.0227|146.186|173.7808|155.4896|131.2223|138.7768|154.2804|144.3653|146.9017|132.9909|126.2359|125.9039|105.1748|111.7911|128.7465|131.3114|133.28|130.6943|148.6298|144.6749|169.346|190.3823|187.0774|195.4969|244.2431|301.3154|321.5307|335.4925|370.8129|352.4976|423.6419|431.7521|460.3066|534.3827|581.9894|493.3138|569.278|672.99|
2025-05-20 08:12:58|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.89|
2025-05-20 08:13:05|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:06|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|
2025-05-20 08:13:09|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:04|usa_0093|FDX|total_return_price|2|7.9226|7.4513|9.1454|7.6933|6.6743|8.5594|6.8272|7.5404|8.8651|9.8587|11.1833|14.5714|12.7372|12.2787|13.96|12.5844|13.1958|13.2213|8.967|9.1708|8.3556|8.8906|9.7312|10.3426|9.6039|11.2597|9.6549|10.1898|9.4255|7.999|6.0884|8.4066|8.1773|8.0754|7.1074|10.4445|8.3047|7.8207|9.9605|11.489|9.986|12.1768|14.5714|15.2592|15.5904|14.4441|11.5911|13.2728|12.2023|14.6223|15.2337|15.0809|15.6158|15.2592|18.0359|20.9909|21.3476|27.0793|27.3341|25.9585|26.1368|20.405|26.4425|38.925|44.886|34.5943|34.3905|28.4804|28.8371|32.8926|39.0635|33.3654|32.6073|34.3192|37.3843|47.1664|43.9791|38.6334|42.9377|42.0219|52.3575|54.9545|59.5856|56.3378|60.4098|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|226.12|
2025-05-20 08:13:10|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|
2025-05-20 08:13:10|usa_0094|CAT|total_return_price|0|0.7394|0.8196|0.7567|0.8196|0.889|0.6505|0.6071|0.5377|0.5573|0.5746|0.6136|0.7285|0.9185|0.8727|0.668|0.7124|0.8618|0.9607|1.3254|1.1235|1.1374|1.243|1.0611|1.1817|1.0705|1.0981|1.1666|1.1183|1.1935|1.0379|0.8429|0.9519|0.9825|1.0264|0.9393|0.9359|1.0743|1.162|1.1333|1.1726|1.2998|1.654|1.752|1.9811|2.5098|2.2395|2.4377|2.4963|2.5355|2.9615|2.6467|2.7716|3.2499|3.2717|3.6848|3.7185|4.0069|5.4251|5.4861|4.9809|5.7093|5.5313|4.7161|4.9301|4.9874|6.5782|6.0755|5.2801|4.4807|3.9115|3.9726|5.696|5.4249|6.2051|5.6278|6.6631|7.3548|6.4132|4.9566|6.2005|6.773|7.7654|9.7202|11.8337|11.3712|11.5289|11.7979|14.4464|13.6667|14.3791|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|
2025-05-20 08:13:18|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7|
2025-05-20 08:13:19|usa_0095|PNC|total_return_price|0|2.1506|2.491|2.7154|2.6535|2.3441|2.3208|2.6535|2.8624|3.0403|3.7597|3.2801|4.3735|5.541|5.667|5.6304|5.3277|5.9551|6.3721|6.1106|4.9898|5.2598|6.0697|5.9816|5.5635|5.805|6.2314|6.8818|6.1096|5.8946|4.5261|3.4311|3.4152|5.3332|5.8162|6.661|7.8058|8.3117|9.1439|8.6568|9.8529|11.6563|11.5385|10.9304|10.4172|9.6681|10.6052|9.6085|7.9533|9.3243|10.2298|10.9659|12.842|12.3943|12.1328|13.7698|15.6947|16.8494|17.6951|20.9293|24.6534|26.0905|23.5769|19.8479|24.1098|24.9461|26.0602|23.9972|20.4387|20.926|21.9792|30.7482|34.8278|32.518|31.8068|27.8911|27.6236|30.4663|26.1125|21.2695|21.4024|21.8801|25.4801|25.0792|29.1414|29.7843|28.789|29.6223|31.7456|28.7073|30.6692|32.971|35.4543|38.8983|40.8865|42.5399|43.8225|42.9116|43.0512|41.3224|40.1895|40.5561|35.6733|47.2023|31.2604|18.958|25.1991|31.6362|34.4461|39.0238|36.9898|34.0398|39.8921|41.4506|39.4472|32.0835|38.6595|43.4782|41.461|43.0967|40.072|46.0013|50.7743|50.7463|54.679|61.6628|63.4864|61.3493|65.7799|67.6058|69.7337|65.3776|70.2552|62.7086|60.7244|67.6687|88.3893|91.2818|95.2405|103.401|111.3294|117.2711|105.2739|106.8572|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|
2025-05-20 08:13:25|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|
2025-05-20 08:13:25|usa_0109|GD|total_return_price|0|1.0244|1.279|1.2701|1.3767|1.0807|1.2435|1.4211|1.6462|1.729|1.7616|1.6491|1.6284|2.0242|1.8291|1.7147|1.6355|1.7434|1.6274|1.7032|1.2009|1.315|1.3235|1.2696|1.2846|1.3825|1.494|1.4996|1.1648|0.981|0.845|0.6306|0.6838|0.9227|1.1656|1.3013|1.5197|1.8421|2.0647|2.4625|3.016|4.392|4.9315|5.866|5.9106|5.4738|5.294|5.7158|5.7288|6.2398|5.9378|7.4037|8.0351|8.0002|8.5382|9.5481|9.8661|9.4847|10.5865|12.4341|12.3674|12.3544|13.3869|14.536|17.1382|18.7357|20.1571|18.3376|15.5533|14.733|15.5512|18.7868|23.4265|18.915|23.5587|26.8415|24.2817|28.749|32.6465|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|
2025-05-20 08:13:32|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3621|0.3264|0.2764|0.245|0.2881|0.1863|0.235|0.3386|0.4055|0.3028|0.3605|0.33|0.4217|0.5243|0.5576|0.6251|0.5625|0.6382|0.5934|0.5066|0.4247|0.3369|0.2887|0.2509|0.3229|0.3011|0.4251|0.6668|0.6826|0.9083|0.9043|1.077|1.3645|1.3555|1.5524|2.0306|2.1595|1.7424|2.7238|3.0723|3.0528|2.5075|1.5101|1.7799|1.5572|2.5393|2.8927|2.9272|3.1821|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6914|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|
2025-05-20 08:13:33|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.07|
2025-05-20 08:13:40|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:37|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2628|10.4412|12.2998|17.6145|19.4367|25.5107|21.8663|20.8276|26.8591|25.3284|27.0292|26.9077|25.1584|23.9314|26.4461|27.3572|29.8916|32.5265|37.6163|39.4056|45.5236|48.02|46.7471|50.386|55.7041|68.3778|88.5066|88.2543|94.7947|96.9213|100.1661|100.7871|112.1127|140.6352|132.9701|115.6913|127.597|88.5553|86.5429|117.2999|145.5465|156.4049|147.3604|97.6328|116.7345|131.4807|139.6419|134.175|104.3956|126.7305|146.7968|122.7805|130.0125|151.8824|190.0688|191.2501|202.8166|238.4814|238.48|243.8773|251.9893|275.9144|283.9604|270.1914|233.9464|269.418|271.3595|274.6463|292.4074|308.8552|313.2342|347.1266|369.6283|426.835|452.4982|419.1064|398.4426|334.636|366.8366|405.9102|388.5294|441.269|389.1349|484.4353|504.7754|649.5704|682.7766|796.0665|766.3602|840.4895|706.184|566.855|515.9915|669.0553|636.3281|662.1024|623.8215|788.5622|814.8609|774.6032|939.7017|1019.5446|946.48|
2025-05-20 08:13:41|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|142.22|
2025-05-20 08:13:42|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|
2025-05-20 08:13:47|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|
2025-05-20 08:13:49|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5871|3.7635|4.4998|4.6354|6.9614|5.6754|6.5554|6.813|7.1628|8.6521|8.9706|9.1108|11.0656|13.1449|19.1363|30.1677|25.04|27.9629|36.742|40.6719|28.5014|35.2363|35.0777|32.6777|51.3205|48.2282|40.6902|44.1175|33.7748|39.6101|46.9068|44.8698|25.6928|21.8842|22.117|36.2669|42.0875|45.243|55.7022|50.5161|54.6158|62.257|55.2967|59.1939|58.85|63.9637|59.6301|63.3007|58.2906|56.9466|55.9563|58.1867|49.2963|35.0864|36.8201|28.6323|38.7402|24.464|9.6443|17.2785|28.2597|30.3635|32.8413|31.998|31.441|33.8761|41.3982|41.2044|31.6418|33.8058|44.6047|43.7831|45.7059|46.4815|44.1288|50.6951|55.7235|62.3707|63.0942|67.8087|67.2604|68.2778|65.4535|73.4071|60.8119|60.8289|58.788|54.1766|61.6444|75.2826|75.1254|71.9756|74.0986|87.5548|84.6176|81.5077|84.5482|67.622|73.4508|81.9514|82.5297|93.7354|46.1031|57.61|66.2467|91.2444|117.8411|143.6423|151.5165|136.2462|123.7588|98.7323|87.8349|89.1147|92.6386|106.093|94.6451|128.6093|146.6892|136.9803|148.8028|177.7908|179.3|
2025-05-20 08:13:54|usa_0114|EMR|total_return_price|0|1.6707|1.745|1.7344|1.8802|1.7636|1.798|1.9174|1.9651|1.9863|2.0738|1.9492|2.2966|2.6098|2.4993|2.3323|2.4454|3.0595|3.2144|3.6219|3.1233|2.7611|2.9674|2.7743|2.8358|2.897|3.2173|3.4218|3.7655|3.8819|4.0228|3.1925|3.7734|4.4697|4.7311|4.9687|5.6609|5.4772|5.0851|5.7254|5.8188|6.1873|6.2389|6.3433|6.5361|6.4803|6.2481|6.5921|6.9436|7.4515|8.061|8.1161|9.3408|9.2823|10.4493|10.4801|11.3266|10.5771|13.008|13.6767|13.472|15.6333|14.5312|15.0695|14.7204|12.9544|15.4571|15.6151|14.2664|13.246|15.2225|16.983|20.0828|15.8854|15.5918|12.2117|14.9262|15.1037|14.175|11.7371|13.6901|12.3149|13.987|14.5199|17.9772|16.7403|17.8783|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|
2025-05-20 08:13:54|usa_0101|NEE|total_return_price|0|0.4604|0.4433|0.4852|0.4991|0.4604|0.4495|0.5115|0.5549|0.5828|0.6355|0.5673|0.7006|0.7749|0.8133|0.7858|0.8345|0.8542|0.8595|0.8734|0.8078|0.8324|0.8921|0.9311|0.9442|0.9185|0.9708|1.0123|1.1842|1.0639|1.0332|0.9522|1.0214|1.0862|1.1119|1.2532|1.4031|1.2883|1.3697|1.4518|1.4717|1.5256|1.5985|1.6772|1.6948|1.4613|1.3306|1.4674|1.6124|1.69|1.8163|1.944|2.2285|2.1961|2.2561|2.1425|2.3016|2.2313|2.3537|2.6487|3.0819|3.3742|3.3366|3.72|3.3159|2.8937|2.9947|2.7878|2.3971|2.6136|2.8405|3.8108|4.1923|3.613|3.5834|3.1739|3.4253|3.6567|3.7197|3.3696|3.803|3.7659|4.3101|4.114|4.2989|4.4342|4.2831|4.6217|5.104|5.5318|5.846|6.6706|5.8727|5.7239|5.9551|6.5317|7.9556|9.0047|8.4087|9.0873|10.1787|9.4869|9.9839|7.7141|7.7904|7.9286|8.96|8.7749|8.4689|7.8327|7.984|8.9886|8.6752|9.2919|9.7792|9.2864|10.572|10.713|12.1809|12.5602|12.4669|14.1257|14.947|14.8255|15.9576|17.9635|19.3967|17.9032|20.4132|20.1291|19.1101|19.1633|20.5664|23.6038|26.2007|24.7501|24.3568|26.374|28.9934|30.5205|32.734|34.4753|35.4979|35.8524|37.4162|41.892|44.6733|51.0927|53.3877|53.3252|53.5186|62.1624|69.4383|68.4093|66.6517|71.7444|85.6817|78.1737|71.8903|73.1249|78.361|72.7158|70.4476|54.7692|58.5394|62.1583|69.3153|83.2817|71.1046|70.89|
2025-05-20 08:14:02|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:04|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|
2025-05-20 08:14:00|usa_0115|SO|total_return_price|0|0.2926|0.2926|0.3114|0.3067|0.2879|0.2786|0.3231|0.3535|0.3746|0.4144|0.3652|0.4167|0.4768|0.4792|0.5033|0.5485|0.5884|0.5612|0.5344|0.5601|0.5811|0.6246|0.604|0.6542|0.7019|0.8303|0.8813|0.9777|0.9104|0.9084|0.8844|1.0741|1.14|1.1311|1.2786|1.502|1.4317|1.6108|1.7992|1.8686|2.12|2.1414|2.3388|2.3415|2.0623|2.0853|2.1247|2.3385|2.4408|2.7462|2.9521|3.1595|3.1268|3.3017|3.0873|3.1777|3.0401|3.2326|3.4165|4.0099|4.3862|4.479|4.8646|4.8953|4.0064|4.6494|4.612|4.2985|4.0671|4.4481|6.325|6.6009|7.0998|7.8233|8.185|8.7757|9.2975|9.7326|10.3474|10.323|10.4647|11.6022|11.0632|11.5355|11.7666|11.3745|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|
2025-05-20 08:14:07|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:08|usa_0107|ADP|total_return_price|0|1.0198|1.1724|1.0059|0.9851|0.9227|0.9851|1.0822|1.0822|1.2036|1.4846|1.3736|1.6426|1.9506|1.9809|1.784|1.9866|2.6199|2.7043|2.8457|2.5553|2.4266|2.3207|2.1212|2.2373|2.1158|2.3356|2.7389|2.8734|3.1401|3.2616|2.9409|3.1895|3.8405|3.8915|4.1749|5.4827|5.497|5.1794|5.7561|6.4705|6.3792|5.8775|6.1712|6.8031|6.3272|6.5793|6.988|7.2903|7.8718|7.8802|8.5626|9.3593|9.9553|9.7943|11.0913|10.9343|10.7099|11.9564|12.8565|15.8225|17.5871|18.7908|19.3966|20.853|21.5661|22.9819|23.356|28.2512|25.4897|28.198|35.2611|33.4404|28.7783|26.3545|24.944|31.3011|31.035|23.2538|18.6277|21.0955|16.6218|18.3494|19.4942|21.6261|23.0142|23.0663|22.807|24.573|25.0052|23.44|24.1349|25.8519|25.8442|25.7737|27.0218|28.2626|27.9214|31.2791|29.7938|29.0709|27.8759|27.7402|28.487|26.4378|23.8561|24.2551|27.1279|29.7931|31.1839|28.4674|29.9758|33.2643|37.1425|38.3951|34.6242|39.9646|41.1393|41.8084|44.3596|43.3765|49.8945|53.1727|56.2224|63.1481|60.7566|62.7243|66.1103|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|
2025-05-20 08:14:08|usa_0116|KR|total_return_price|0.69380315917375|-1.7948|-1.8972|-1.7286|-1.4455|-1.6142|-1.6443|-1.8009|-1.9213|-2.0478|-2.0358|-2.1562|-2.3023|-2.5027|-3.0699|-3.3891|-3.4292|-3.4055|-3.8894|-2.7379|-3.4666|-3.4406|-3.5874|-1.9342|0.9337|0.9893|1.6007|1.3561|1.1227|1.0783|1.434|1.0004|2.1787|1.9898|1.7119|1.6007|1.5229|1.534|1.3117|1.1338|1.7008|1.723|1.6118|1.7452|2.1232|2.0231|2.2232|2.3235|2.3456|2.2565|2.7679|2.968|3.6016|3.6571|3.3792|3.9684|4.5353|4.891|5.2578|5.8025|8.2147|7.4477|8.4148|9.871|10.6491|9.6598|9.3596|7.4032|6.2472|6.6029|7.3588|8.0257|9.1738|8.0355|9.3765|8.7007|7.8825|8.0995|6.9292|5.2645|4.6776|5.0867|6.0293|6.2214|5.919|6.2249|5.6202|5.3748|5.702|5.6095|7.0608|7.0786|7.2423|7.2067|8.1828|8.0484|10.1651|10.6185|9.3654|10.6342|9.2432|9.9165|10.3255|10.0559|7.829|7.9766|7.921|8.6064|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|
2025-05-20 08:14:14|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7|
2025-05-20 08:14:16|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.37|
2025-05-20 08:14:18|usa_0109|GD|total_return_price|0|1.0244|1.279|1.2701|1.3767|1.0807|1.2435|1.4211|1.6462|1.729|1.7616|1.6491|1.6284|2.0242|1.8291|1.7147|1.6355|1.7434|1.6274|1.7032|1.2009|1.315|1.3235|1.2696|1.2846|1.3825|1.494|1.4996|1.1648|0.981|0.845|0.6306|0.6838|0.9227|1.1656|1.3013|1.5197|1.8421|2.0647|2.4625|3.016|4.392|4.9315|5.866|5.9106|5.4738|5.294|5.7158|5.7288|6.2398|5.9378|7.4037|8.0351|8.0002|8.5382|9.5481|9.8661|9.4847|10.5865|12.4341|12.3674|12.3544|13.3869|14.536|17.1382|18.7357|20.1571|18.3376|15.5533|14.733|15.5512|18.7868|23.4265|18.915|23.5587|26.8415|24.2817|28.749|32.6465|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|
2025-05-20 08:14:23|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|
2025-05-20 08:14:26|usa_0110|D|total_return_price|0|1.0316|0.98|1.003|1.0144|0.9915|1.066|1.1749|1.3239|1.3526|1.513|1.3296|1.6277|1.8725|1.9957|2.1381|2.1654|2.25|2.1893|2.1488|2.168|2.2393|2.3486|2.3783|2.3735|2.3481|2.5813|2.5908|2.881|2.7571|2.793|2.7371|3.066|3.205|3.2122|3.6374|3.9936|3.7798|4.152|4.2957|4.4187|4.9783|5.1223|5.6414|5.3673|4.8061|4.4411|4.6252|4.5496|4.6263|4.7747|5.0104|5.5828|5.4306|5.5901|5.3652|5.5654|5.343|5.4617|5.7671|6.5893|6.6063|6.5188|7.2496|7.6994|6.1845|7.3599|7.7753|6.8568|6.8335|7.7546|10.6027|12.3615|12.0118|11.3146|11.2823|11.5483|12.6607|12.9895|10.0546|11.0232|11.2468|13.1861|12.8352|13.3775|13.6147|13.4862|14.0988|14.783|16.4|16.3252|19.3313|17.4762|15.7705|17.2512|17.7943|19.672|21.0016|20.5862|20.2732|23.0177|19.996|23.4556|21.3204|18.0539|15.8296|17.3109|18.1011|20.6647|22.0878|21.06|23.9817|23.7208|25.0914|27.3768|29.0864|30.7072|29.9335|31.8847|31.5675|31.2135|35.4155|34.9408|38.799|40.5232|44.8473|45.576|44.4113|49.841|46.3379|44.122|46.8701|45.4721|51.0111|53.437|51.4075|53.5054|54.7222|54.5675|55.3015|58.8095|49.4786|50.6849|52.8552|54.3451|59.0283|60.2488|63.888|66.0278|58.1834|66.1481|65.0833|62.4982|63.7066|62.2152|62.2467|67.5701|73.6971|69.7781|60.9202|54.6502|50.4438|47.3553|41.4033|44.1942|46.9009|47.31|56.4685|53.2235|56.07|
2025-05-20 08:14:32|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:28|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.23|
2025-05-20 08:14:33|usa_0112|KMB|total_return_price|0|1.1873|1.4189|1.5337|1.5358|1.5191|1.3438|1.5191|1.5901|1.6234|1.974|2.0449|2.2573|2.9211|3.1355|2.806|2.7757|3.9463|3.8683|4.1066|3.574|3.8712|4.5005|4.1963|4.2902|4.5442|4.5917|5.1231|5.6408|5.0163|5.6175|5.4052|6.7137|7.0769|7.7648|7.3372|8.3897|8.8673|9.8389|9.134|10.0761|9.4271|8.6063|8.5992|9.1828|9.4383|9.517|10.6588|9.501|9.8957|11.152|12.5952|15.6264|14.1321|14.7748|16.9607|18.4259|19.3377|19.4369|19.222|19.4649|19.8784|18.2899|16.262|21.9935|19.4578|23.2431|21.5148|26.8536|23.1939|23.8762|23.3394|29.6874|28.6072|23.6918|26.401|25.5964|27.814|26.8065|24.6232|20.7664|20.0474|23.1528|22.9485|26.595|28.5871|30.041|29.6375|30.9159|31.098|29.8268|28.5821|28.8669|28.2168|30.3787|32.439|33.9805|34.5313|33.9857|35.9857|35.8037|33.6437|31.4593|34.4537|28.3242|25.1045|28.8809|32.8367|35.8056|35.747|34.8607|37.7943|37.0382|38.7811|39.9907|43.1258|45.1402|45.8301|52.4693|54.2283|53.8594|63.0591|63.0646|61.7321|68.9888|73.3929|74.6273|72.7687|82.141|76.7605|76.5653|79.4555|93.4401|99.4272|102.3457|94.5769|86.2584|100.2223|99.0371|91.0031|94.0544|86.6214|83.6845|91.0585|92.1177|101.0665|109.5631|117.6217|114.7552|107.4549|119.6868|125.8904|115.848|120.5265|116.9786|116.7475|127.0437|110.4658|122.3046|102.7791|125.0371|124.8175|129.5206|114.4419|116.1865|124.9039|134.6488|139.7758|129.8806|142.22|
2025-05-20 08:14:36|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|420.68|
2025-05-20 08:14:39|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|
2025-05-20 08:14:43|usa_0114|EMR|total_return_price|0|1.6707|1.745|1.7344|1.8802|1.7636|1.798|1.9174|1.9651|1.9863|2.0738|1.9492|2.2966|2.6098|2.4993|2.3323|2.4454|3.0595|3.2144|3.6219|3.1233|2.7611|2.9674|2.7743|2.8358|2.897|3.2173|3.4218|3.7655|3.8819|4.0228|3.1925|3.7734|4.4697|4.7311|4.9687|5.6609|5.4772|5.0851|5.7254|5.8188|6.1873|6.2389|6.3433|6.5361|6.4803|6.2481|6.5921|6.9436|7.4515|8.061|8.1161|9.3408|9.2823|10.4493|10.4801|11.3266|10.5771|13.008|13.6767|13.472|15.6333|14.5312|15.0695|14.7204|12.9544|15.4571|15.6151|14.2664|13.246|15.2225|16.983|20.0828|15.8854|15.5918|12.2117|14.9262|15.1037|14.175|11.7371|13.6901|12.3149|13.987|14.5199|17.9772|16.7403|17.8783|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|
2025-05-20 08:14:50|usa_0115|SO|total_return_price|0|0.2926|0.2926|0.3114|0.3067|0.2879|0.2786|0.3231|0.3535|0.3746|0.4144|0.3652|0.4167|0.4768|0.4792|0.5033|0.5485|0.5884|0.5612|0.5344|0.5601|0.5811|0.6246|0.604|0.6542|0.7019|0.8303|0.8813|0.9777|0.9104|0.9084|0.8844|1.0741|1.14|1.1311|1.2786|1.502|1.4317|1.6108|1.7992|1.8686|2.12|2.1414|2.3388|2.3415|2.0623|2.0853|2.1247|2.3385|2.4408|2.7462|2.9521|3.1595|3.1268|3.3017|3.0873|3.1777|3.0401|3.2326|3.4165|4.0099|4.3862|4.479|4.8646|4.8953|4.0064|4.6494|4.612|4.2985|4.0671|4.4481|6.325|6.6009|7.0998|7.8233|8.185|8.7757|9.2975|9.7326|10.3474|10.323|10.4647|11.6022|11.0632|11.5355|11.7666|11.3745|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|
2025-05-20 08:14:56|usa_0116|KR|total_return_price|0.69380315917375|-1.7948|-1.8972|-1.7286|-1.4455|-1.6142|-1.6443|-1.8009|-1.9213|-2.0478|-2.0358|-2.1562|-2.3023|-2.5027|-3.0699|-3.3891|-3.4292|-3.4055|-3.8894|-2.7379|-3.4666|-3.4406|-3.5874|-1.9342|0.9337|0.9893|1.6007|1.3561|1.1227|1.0783|1.434|1.0004|2.1787|1.9898|1.7119|1.6007|1.5229|1.534|1.3117|1.1338|1.7008|1.723|1.6118|1.7452|2.1232|2.0231|2.2232|2.3235|2.3456|2.2565|2.7679|2.968|3.6016|3.6571|3.3792|3.9684|4.5353|4.891|5.2578|5.8025|8.2147|7.4477|8.4148|9.871|10.6491|9.6598|9.3596|7.4032|6.2472|6.6029|7.3588|8.0257|9.1738|8.0355|9.3765|8.7007|7.8825|8.0995|6.9292|5.2645|4.6776|5.0867|6.0293|6.2214|5.919|6.2249|5.6202|5.3748|5.702|5.6095|7.0608|7.0786|7.2423|7.2067|8.1828|8.0484|10.1651|10.6185|9.3654|10.6342|9.2432|9.9165|10.3255|10.0559|7.829|7.9766|7.921|8.6064|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|
2025-05-20 08:15:02|usa_0117|HAL|total_return_price|0|3.9126|4.6894|4.9051|4.6462|4.9339|3.8695|3.7832|3.1292|3.3624|3.2115|2.7998|3.0193|2.535|2.5234|2.4969|2.8279|4.0959|4.4794|4.642|2.9654|4.0927|3.578|3.1054|3.4789|3.7769|4.1893|4.7899|5.4783|5.8487|6.2374|6.6917|5.9783|6.0897|4.8357|4.5509|3.8314|3.1219|3.6469|4.7283|4.0033|5.0855|5.3829|5.2758|4.5664|4.2242|4.9336|4.6288|4.9054|5.4252|5.368|6.3092|7.6962|9.1036|8.9236|8.3396|9.8139|11.0784|13.0009|17.1054|17.1243|16.592|14.7713|9.5125|9.9049|12.9289|15.2417|13.8493|13.6385|13.9424|16.0894|16.7256|12.4317|12.6419|12.2796|7.8133|4.566|5.9953|5.6368|4.6032|6.7158|7.4865|8.3508|8.8504|9.54|11.1938|11.1866|12.5169|14.6237|16.164|17.9239|25.7364|23.3186|27.5409|28.0469|21.5528|23.5766|24.1573|26.3241|29.3802|29.0783|30.2399|40.8795|24.999|14.1037|12.0663|16.2118|21.3193|23.7268|23.8298|19.4843|26.3273|32.5826|39.8489|40.849|24.4968|27.7737|26.7782|22.9745|27.3385|28.2267|32.9825|34.1537|39.5194|41.7738|48.602|58.7409|53.483|32.7533|36.6963|36.1623|29.8195|28.8448|30.4353|38.7531|38.5629|46.6315|42.5693|37.0939|40.1628|42.8175|41.2871|39.7829|35.9456|23.5735|26.1377|20.4562|17.1204|22.4189|6.3421|12.0627|11.2297|17.6598|20.0912|21.6887|20.327|21.5436|35.8019|29.7336|23.4369|37.5836|30.3503|31.8086|39.2073|35.151|38.5167|33.1724|28.6909|26.9986|25.37|
2025-05-20 08:15:08|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|
2025-05-20 08:15:12|usa_0120|BAX|total_return_price|0|1.6183|1.8808|1.8534|1.4576|1.058|0.9639|0.9012|0.8229|0.9874|0.9639|0.7993|0.9989|1.1621|1.2222|1.0393|1.2724|1.6252|1.6401|1.9332|1.5578|1.5904|1.4246|1.2556|1.2642|1.4183|1.5287|1.715|1.8846|1.8511|1.8564|1.8906|2.208|2.6636|2.6115|2.7504|3.3039|3.0186|3.0732|2.7986|2.8009|2.6389|2.5588|2.0254|2.2656|2.1484|2.5407|2.7716|2.8358|3.338|3.6003|4.1267|4.2567|4.656|4.922|4.9328|4.3861|4.6695|5.9104|5.7794|5.641|6.2302|6.1475|6.8679|7.4935|7.7534|7.1842|7.2093|7.5851|7.57|9.3012|10.5579|11.9863|12.7772|13.3011|14.9434|14.868|16.5009|12.323|8.4694|8.0376|5.3507|7.4635|8.3419|9.0923|9.2025|10.2735|9.5809|10.6441|10.4715|11.433|12.2866|11.9254|12.2928|11.6435|14.3992|15.0494|17.196|18.4935|18.5803|19.294|19.3509|21.5384|22.2405|18.3245|17.6783|18.4646|20.0461|20.8319|20.8486|14.7489|17.5255|18.8117|20.1993|22.6455|21.5258|19.2013|23.4499|21.1082|24.2773|27.1967|29.9902|28.9733|27.837|29.8728|32.0221|31.8774|32.0568|33.1665|31.4432|32.5646|28.2459|32.9028|35.532|39.231|41.4106|38.6869|45.364|53.0998|55.182|56.9839|57.4722|65.4212|68.4766|58.6296|72.6112|73.3477|78.5348|75.279|73.2766|77.919|72.986|73.0571|77.0304|73.7764|73.9792|79.2508|71.8225|59.7265|50.3376|47.8823|38.3743|43.414|36.2126|37.3932|41.63|32.8664|37.5933|29.0188|34.23|
2025-05-20 08:15:20|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|420.68|
2025-06-09 06:16:53|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|203.92|
2025-06-09 06:16:59|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|104.27|
2025-06-09 06:17:04|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|470.38|
2025-06-09 06:17:09|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|155.03|
2025-06-09 06:17:14|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|493.53|
2025-06-09 06:17:18|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|76.33|
2025-06-09 06:17:23|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|255.63|
2025-06-09 06:17:27|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|265.73|
2025-06-09 06:17:32|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|164.02|
2025-06-09 06:17:37|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|23.35|
2025-06-09 06:17:42|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|140.21|
2025-06-09 06:17:47|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|43.8|
2025-06-09 06:17:52|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.3087|6.7328|7.7806|5.5038|6.1741|7.2497|6.8027|6.9655|7.0069|9.2928|8.8688|8.9112|10.5864|10.9692|10.0592|9.3329|10.5569|10.416|10.3428|9.6443|11.471|13.3631|13.8856|14.3795|14.8017|16.0586|15.8346|15.9583|17.6288|18.4493|20.0041|20.4826|25.1878|27.1962|26.8043|19.453|23.0417|23.9096|23.6639|19.9695|22.6614|31.9584|30.068|29.6342|22.5757|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5396|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|113.9|
2025-06-09 06:17:57|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|28.08|
2025-06-09 06:18:01|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8916|3.7678|4.7283|4.1778|4.9647|5.8603|6.4807|7.2984|9.3785|8.3239|8.3113|7.6253|7.4743|6.1347|6.1962|5.4147|6.1041|5.3287|5.3783|6.498|7.0105|7.894|9.1557|10.5071|12.3804|11.801|12.3155|13.4941|15.3436|16.3089|19.9121|19.5294|20.812|25.2585|26.4574|25.7421|29.4077|32.0607|29.5772|26.147|27.2075|25.2776|31.2979|30.5494|38.5705|31.4045|26.5668|27.8301|24.6985|24.3237|21.5299|19.5812|24.3998|23.7769|26.4505|22.2741|20.5077|19.7687|21.4132|15.0033|14.8132|15.0978|14.5358|13.0164|15.412|17.2568|18.0516|20.9551|21.9894|22.468|25.5203|26.6915|30.2032|19.8977|19.9591|16.8973|16.5114|14.7725|15.6563|17.9256|20.92|21.6077|20.4551|21.757|21.5292|19.9496|21.5586|20.2164|23.5874|24.2931|26.7011|29.115|26.6859|29.0886|30.8501|31.9049|33.8449|38.6888|39.722|41.0008|39.5755|40.3805|40.2983|35.2621|38.0368|38.4349|42.1907|46.0412|43.7629|47.5754|48.34|48.6441|43.1124|42.0982|47.2758|55.6281|60.3374|66.1212|67.107|67.8188|73.7755|62.9266|63.7483|68.8786|68.4601|65.0851|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|78.97|
2025-06-09 06:18:06|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|44.97|
2025-06-09 06:18:11|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8776|2.0492|2.4443|2.1859|2.5846|3.0293|3.0566|3.6308|4.5333|4.6345|4.5498|4.6215|4.7955|4.9004|4.9637|4.8964|5.1932|4.7503|4.7725|5.7365|6.098|6.7024|7.6063|8.2609|8.9154|9.9667|11.835|12.3184|12.7733|13.5611|16.5749|14.9048|16.3308|19.0024|21.019|14.2026|16.5456|15.1964|15.3871|12.0095|14.5335|11.7555|14.4317|13.8955|15.4032|11.4558|11.4602|11.9313|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5165|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|71.35|
2025-06-09 06:18:16|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:18:17|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|78.26|
2025-06-09 06:18:21|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636||
2025-06-09 06:18:27|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|20.06|
2025-06-09 06:18:31|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2826|0.2382|0.1884|0.2604|0.2105|0.2881|0.3907|0.4876|0.7092|0.6372|0.5596|0.6261|0.5541|0.5071|0.6123|0.9836|0.8477|0.7978|0.7105|0.4794|0.91|1.0084|1.158|1.4226|1.1997|1.4047|1.5764|2.431|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|112.46|
2025-06-09 06:18:36|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0503|0.9563|0.9676|0.6737|0.9457|1.1462|1.0407|1.1613|1.2185|1.0475|1.2781|1.1711|1.4212|1.7174|1.6187|2.2924|2.685|2.0493|2.0346|1.7238|1.7385|1.7588|2.0592|2.253|2.0005|1.9744|2.0908|1.7521|2.0112|1.8711|2.3951|2.9344|3.653|3.9776|4.561|5.3537|6.5981|7.0669|8.2298|8.2873|11.0037|9.48|8.9353|9.3513|9.4938|9.4662|9.8707|8.17|8.2735|7.6874|5.5616|4.902|5.4168|6.5705|6.9359|7.083|7.5357|6.6096|6.4579|6.4901|7.6484|7.7633|7.0485|6.7521|5.9569|6.012|7.5243|8.4803|9.7282|8.9457|9.6937|8.3355|6.2947|6.6891|6.5812|6.8334|5.8961|4.781|5.0922|5.9734|5.9929|6.7308|6.2402|6.5301|7.9774|9.0147|9.2822|7.6973|8.8126|11.1542|12.0103|13.4284|14.1615|15.9127|15.8994|17.337|20.0448|19.3903|20.8876|21.0137|22.6665|22.4399|23.9961|22.6954|22.6121|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|34.7|
2025-06-09 06:18:41|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|173.68|
2025-06-09 06:18:44|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|174.92|
2025-06-09 06:18:46|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|268.87|
2025-06-09 06:18:52|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|130.03|
2025-06-09 06:18:57|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|213.57|
2025-06-09 06:19:01|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-06-09 06:19:06|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73||
2025-06-09 06:19:11|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|370.22|
2025-06-09 06:19:14|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0674|1.2445|1.5751|1.3449|1.661|2.0409|2.4026|2.335|2.7225|2.6428|2.8291|3.0851|3.3027|2.716|2.579|2.6841|2.7003|2.5768|2.5559|2.4067|2.3474|2.4416|2.743|2.2325|2.1078|2.4752|2.4927|2.7578|2.4769|2.9405|3.928|3.6726|4.1842|5.3221|6.6543|7.2884|9.0854|9.7294|8.9468|11.9368|11.6148|11.7632|11.7484|9.6604|12.1066|11.0442|11.9493|11.0044|12.8574|11.9884|10.5684|11.5234|10.3012|12.1583|12.0895|12.767|11.6829|12.3941|11.5537|11.7799|11.4757|10.3542|10.8743|10.4578|10.2235|10.0209|9.9376|11.0466|10.7296|10.8329|10.4358|10.3195|11.634|13.3572|13.5615|12.9634|10.9921|11.8235|11.7645|11.7815|12.7345|12.8565|12.3405|13.1349|13.6707|13.4989|13.0272|14.1197|15.3702|14.8551|18.896|19.1486|17.9535|20.0764|20.254|20.0659|19.6383|21.0963|19.5945|20.4446|22.9067|21.165|19.6422|15.7265|18.385|18.6634|20.515|19.8204|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154||
2025-06-09 06:19:19|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|181.73|
2025-06-09 06:19:23|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|290.33|
2025-06-09 06:19:28|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|63.58|
2025-06-09 06:19:33|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.9648|1.707|1.5951|2.3007|3.8839|4.441|5.3435|7.3721|7.8421|8.2132|4.9724|5.6285|5.0961|6.3578|6.7902|7.5076|4.2303|4.4658|5.2445|4.4658|4.6261|4.0947|4.8369|6.4696|6.0857|4.9972|4.1194|4.4529|4.7132|5.1456|4.9477|4.917|6.4073|6.3024|3.4634|4.2609|5.2079|6.1975|4.8181|5.2574|5.9006|8.4853|9.7717|12.1476|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|303.22|
2025-06-09 06:19:39|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|149.24|
2025-06-09 06:19:44|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.87|
2025-06-09 06:19:49|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|210.8|
2025-06-09 06:19:54|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.0758|1.0843|1.3762|1.4436|1.5937|1.9287|2.2179|2.7521|3.0309|2.3027|2.7783|3.4233|3.1942|2.3295|2.1761|2.6685|0.785|0.708|0.8475|1.9986|2.277|2.8613|3.1675|8.9342|8.8494|8.2777|7.3597|10.0155|10.6711|10.8045|13.6311|13.6069|15.9892|16.6133|19.4354|20.4199|25.0573|22.6417|22.7036|21.6893|28.8958|32.8289|32.3058|34.3946|34.2272|28.3029|30.517|25.6388|31.3808|28.5007|25.8038|28.6557|28.7718|30.6199|33.0816|29.3177|31.7131|32.5619|32.1071|33.0924|34.0439|34.2357|35.105|36.9413|36.8788|32.7931|33.1326|32.0003|35.2083|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76||
2025-06-09 06:20:00|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|145.5|
2025-06-09 06:20:06|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:20:07|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|34.62|
2025-06-09 06:20:10|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|48.41|
2025-06-09 06:20:15|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5226|0.5517|0.6524|0.641|0.7393|0.9776|0.9189|1.0512|1.1787|1.1205|1.0947|1.272|1.1668|0.978|0.7471|0.7201|0.8834|0.8141|0.8395|1.0102|0.964|1.1107|1.2784|1.4544|1.5895|1.5608|1.8702|1.6377|2.0773|2.1211|2.4846|2.3551|2.5872|2.4053|2.2959|2.7244|3.1781|2.1135|2.4392|2.1016|1.4404|1.3312|1.7341|1.9571|2.9655|3.2325|3.409|3.3257|3.1974|3.7138|3.1193|2.8083|2.9797|2.2424|3.4514|3.3821|4.2557|4.3082|4.0164|3.8308|5.036|5.4504|5.447|6.2785|6.4315|6.1661|6.4624|6.8075|7.7092|7.967|7.2904|7.3079|8.0213|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|59.24|
2025-06-09 06:20:20|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|133.13|
2025-06-09 06:20:26|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|223.43|
2025-06-09 06:20:32|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|189.83|
2025-06-09 06:20:35|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|307.36|
2025-06-09 06:20:41|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:20:42|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|590.12|
2025-06-09 06:20:46|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-06-09 06:20:51|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342||
2025-06-09 06:20:56|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|87.22|
2025-06-09 06:21:02|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|228.78|
2025-06-09 06:21:08|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.7356|90.8483|94.2504|76.8385|94.2697|118.3235|103.5684|101.5679|121.2813|107.1079|109.5789|131.2607|143.8202|158.57|160.2942|183.0752|163.9161|105.4208|108.7565|111.7678|123.508|131.4175|144.1256|240.843|262.3336|265.7671|280.2066|286.5315|308.1353|334.3989|425.8717|441.6185|465.7432|539.6945|626.0386|504.4835|622.318|777.2658|755.8636|700.9622|872.2335|883.7843|948.7699|1159.4908|1194.7388|976.2434|1031.4014|946.839|964.3275|876.6613|829.6864|665.6845|704.5462|602.8396|673.2399|704.7622|810.464|873.2272|873.1479|833.7246|806.2302|681.5484|716.2474|765.7705|845.1247|820.4724|734.8936|826.7689|896.2654|842.8162|880.0684|852.7212|737.5159|549.5261|338.0733|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0307|22.2242|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|87.34|
2025-06-09 06:21:13|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56||
2025-06-09 06:21:18|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1513|1.9361|2.0623|1.6321|1.8644|2.5098|2.6346|2.9573|3.442|3.8006|3.7647|3.4592|4.0329|4.5176|4.4273|4.7686|4.4101|4.5894|5.1989|5.2347|4.7615|5.7912|5.8801|6.9027|7.1178|8.552|8.3182|9.5903|9.7882|10.4695|12.2435|13.8398|16.0541|17.8913|18.6443|15.4733|15.4615|14.8869|14.4933|13.1541|10.4469|9.6743|8.5782|10.2167|13.1803|10.5603|10.461|10.2712|9.7818|10.64|11.1042|8.931|10.2931|9.3003|12.1058|11.9543|14.9614|14.0131|14.0892|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|44.77|
2025-06-09 06:21:25|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|78.61|
2025-06-09 06:21:28|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|89.64|
2025-06-09 06:21:33|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|302.47|
2025-06-09 06:21:39|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:21:40|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|769.88|
2025-06-09 06:21:45|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|133.58|
2025-06-09 06:21:50|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-06-09 06:21:55|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|98.25|
2025-06-09 06:21:59|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-06-09 06:22:04|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|54.37|
2025-06-09 06:22:06|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|90.24|
2025-06-09 06:22:11|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|66.15|
2025-06-09 06:22:15|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|192.42|
2025-06-09 06:22:20|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.26|
2025-06-09 06:22:26|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7839|3.977|3.8278|3.0136|2.8831|2.9577|3.4355|3.7957|2.9401|3.2088|3.3081|3.0097|2.9447|3.8576|3.7234|3.6995|3.0927|2.9745|3.5275|3.9713|3.6877|4.2433|4.4863|4.3387|4.2877|5.3978|5.0681|4.8364|4.8868|5.1984|5.3482|5.5928|6.3721|6.407|5.9817|4.8251|3.8352|4.1614|4.9398|5.4687|5.178|5.0404|5.172|5.4165|6.0907|6.279|6.8013|6.2812|6.911|7.6621|7.9496|7.588|7.676|8.1538|9.2006|9.7341|11.7496|12.8862|13.6298|15.8293|16.5996|20.3297|22.0674|24.5963|23.0972|26.896|29.8795|28.1565|28.7027|29.1247|34.316|38.1553|46.006|43.863|54.0569|42.5664|36.4992|34.0766|40.4929|48.4594|50.4946|52.6869|48.3145|49.2796|61.9952|66.3281|66.3432|45.8484|60.3697|61.6851|55.9295|56.4876|50.6521|52.2211|59.8679|63.2104|64.7078|65.3227|70.8601|66.8612|58.9336|53.8705|57.9399|49.8193|51.4758|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|42.54|
2025-06-09 06:22:31|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-06-09 06:22:35|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|162.1|
2025-06-09 06:22:39|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7217|0.7051|0.7007|0.4237|0.6357|0.8381|0.8831|0.8299|0.9786|1.3247|1.2208|0.948|1.2038|1.2551|1.2106|1.2423|0.7022|0.6647|0.648|0.8232|0.8508|2.2502|2.6574|3.1689|2.9068|3.6389|3.032|3.0481|3.6445|3.6439|4.8721|4.2976|4.2029|5.2808|3.9|4.2472|5.5387|5.5879|7.4294|5.2726|7.7062|9.6222|14.2013|12.127|9.6593|7.4956|6.5417|4.5039|5.9632|4.6488|3.8828|4.3615|4.8267|4.5421|5.9218|6.2656|6.7053|5.5725|5.7208|5.3211|5.6078|5.8833|7.1003|8.1099|9.0422|9.4392|9.3013|11.3172|12.669|12.36|13.5246|15.2096|12.8868|13.6851|13.2497|11.3416|10.3187|10.7157|12.9235|14.1897|14.0956|15.5868|13.8317|12.6565|13.7812|12.1999|10.6648|8.1121|8.5666|7.6185|5.6457|4.3197|5.1985|6.5274|8.1849|7.818|9.3524|10.713|11.5941|11.732|11.8617|10.8767|10.1226|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57||
2025-06-09 06:22:44|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|28.55|
2025-06-09 06:22:47|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|47.47|
2025-06-09 06:22:49|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|28.14|
2025-06-09 06:22:52|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42||
2025-06-09 06:22:58|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|481.69|
2025-06-09 06:23:03|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|115.23|
2025-06-09 06:23:09|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.053|8.6259|8.2205|6.1992|7.7828|9.2312|9.7717|10.8499|12.5686|10.3446|10.985|11.1526|12.7037|15.1629|16.006|17.1599|17.0248|15.827|15.1642|18.6786|18.2773|20.7094|24.4731|28.2003|31.6175|36.4153|37.9752|36.9444|37.6285|28.1689|31.3617|36.4883|40.1371|36.8349|31.1883|13.7378|15.4528|12.3695|18.2989|12.2601|13.6831|18.5908|19.2111|23.7174|27.1381|20.5064|20.0868|17.1396|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.1896|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|401.9|
2025-06-09 06:23:15|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607||
2025-06-09 06:23:21|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|114.05|
2025-06-09 06:23:26|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5404|0.5641|0.7475|0.5828|0.6015|0.7334|0.8086|0.7567|0.7616|0.8836|0.8557|0.8274|0.9776|1.0552|1.2224|1.3051|1.4443|1.4228|1.6043|1.7107|2.0107|2.2047|2.3502|2.5251|2.4496|2.8562|3.2245|3.1978|3.6056|3.2208|3.9383|4.4914|4.8906|5.8849|5.6885|4.653|8.426|8.1088|9.0236|8.1814|7.4944|7.9243|7.6842|7.7356|10.6356|8.4891|8.7158|7.3461|9.3936|11.0649|10.3406|8.8641|10.2478|10.261|10.6221|11.5328|14.3302|14.5873|16.2061|16.0325|17.9537|16.7074|16.3772|16.8498|17.4665|19.9057|20.1533|21.5227|22.7105|22.4064|23.686|25.9573|27.5452|23.8781|24.2861|21.8133|17.803|17.0607|19.4367|21.2027|23.697|25.1942|23.4184|25.6327|29.7859|32.7855|33.4867|26.5187|29.759|35.4434|32.9788|34.9388|35.4305|39.408|40.1533|43.988|49.0043|47.6718|50.1059|48.4183|54.6816|54.25|54.7772|54.6226|59.6249|60.9988|65.0529|66.7244|66.3615|73.0366|72.1825|73.4918|79.6425|84.1483|84.9486|93.6775|89.0439|114.1486|123.7223|125.1773|133.1686|120.2603|153.8038|187.4561|193.5425|196.2918|234.2193|265.8929|287.5387|256.5803|221.9836|226.3728|232.8462|221.3497|211.0185|218.1404|229.9957|248.5389|248.9353|277.2725|229.2004|205|196.02|
2025-06-09 06:23:32|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|712.89|
2025-06-09 06:23:36|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.6832|40.7592|37.7022|31.9959|24.3495|33.6263|32.7051|32.2976|28.4336|41.7781|33.2187|31.2867|39.8462|45.96|39.944|48.7072|58.2856|61.0409|62.3615|57.7802|46.3676|53.0929|48.8132|58.4894|60.7311|60.3236|62.4675|61.1387|36.0719|41.9819|42.6993|54.2097|54.6662|51.919|52.2777|40.8651|52.8891|77.6462|44.6802|34.5964|34.3926|28.4825|28.939|32.8926|39.0636|33.3654|32.6073|34.3192|37.3843|47.1665|43.9791|38.6335|42.9377|42.0219|52.3576|54.9546|59.5856|56.3379|60.4099|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|218.1||
2025-06-09 06:23:41|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|353.35|
2025-06-09 06:23:48|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|178.63|
2025-06-09 06:23:53|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|79.93|
2025-06-09 06:23:57|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633||
2025-06-09 06:24:02|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|989.05|
2025-06-09 06:24:06|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|90.32|
2025-06-09 06:24:12|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|198.14|
2025-06-09 06:24:17|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|72.16|
2025-06-09 06:24:23|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:24|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|114.29|
2025-06-09 06:24:27|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:27|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5615|2.9177|3.0292|2.7306|2.9602|3.5627|3.609|3.8705|5.0815|5.0934|4.7977|5.3308|5.9909|5.9044|5.4384|5.7085|6.2913|5.8496|6.0813|6.4564|6.7335|7.2687|7.2748|7.9023|8.6344|9.1828|9.0316|10.2247|10.0768|9.8672|11.0999|11.8369|14.565|16.1836|17.3636|17.8417|19.1588|19.8113|21.1049|21.4464|25.9358|23.2725|25.873|32.3526|30.6731|26.3927|24.1648|22.8715|28.6941|28.4437|21.3067|17.0622|19.3162|15.213|16.7877|17.8288|19.7704|21.0316|21.0372|20.8268|22.4308|22.816|21.3792|22.0039|23.5588|23.541|23.4659|24.5913|25.7066|25.3825|27.6532|26.3402|25.701|24.6445|24.5246|25.1848|23.3731|21.0907|21.4435|23.9833|26.3395|27.5691|25.1675|26.501|29.4084|32.837|33.9444|30.6106|35.3319|36.3705|36.962|39.2175|38.3484|44.1108|47.009|49.7052|55.8288|53.7138|55.4534|58.4469|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|326.81|
2025-06-09 06:24:32|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7||
2025-06-09 06:24:36|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|276.48|
2025-06-09 06:24:41|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|55.77|
2025-06-09 06:24:46|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:47|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|133.55|
2025-06-09 06:24:52|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|212.54|
2025-06-09 06:24:56|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|123.51|
2025-06-09 06:25:02|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|88.26|
2025-06-09 06:25:08|usa_0116|KR|total_return_price|0.69380315917375||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617||
2025-06-09 06:25:14|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.52|
2025-06-09 06:25:19|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|80.28|
2025-06-09 06:25:23|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.26|
2025-06-09 06:25:28|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-09 06:25:33|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|56.54|
2025-06-09 06:25:35|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3859|0.3819|0.3641|0.3261|0.3341|0.4208|0.4307|0.4966|0.545|0.52|0.4339|0.5372|0.6158|0.7711|0.8901|1.0367|0.8173|0.9433|1.1338|1.196|1.0095|1.2422|1.4262|1.6066|1.8193|2.1035|2.0805|2.1579|2.3967|2.8686|2.8289|3.0442|3.7279|4.2045|4.4556|3.7197|4.1612|5.2933|5.7195|5.0742|4.1404|5.9716|5.6857|5.7811|5.487|5.9067|2.5022|2.085|1.9647|1.8296|0.4924|0.2599|0.4878|0.988|1.8562|2.4145|2.6692|2.7456|3.6108|3.8571|5.4773|6.5634|6.6475|8.795|8.1616|7.5637|8.2938|8.5054|9.3373|10.2088|11.3786|12.2963|12.9542|11.9751|14.6781|8.6444|5.3348|4.2352|5.8473|6.7366|7.9919|8.8002|7.0095|7.3788|9.5957|12.1539|11.8709|9.6272|13.1628|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|59.76|60.56|
2025-06-09 06:25:41|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|105.58|
2025-06-09 06:25:45|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|50.95|
2025-06-09 06:25:51|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|493.22|
2025-06-09 06:25:56|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|312.18|
2025-06-09 06:26:01|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:26:03|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|144.83|
2025-06-09 06:26:07|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.445|3.8888|3.8686|3.4568|4.4395|5.0383|4.6505|4.648|5.6511|5.5877|6.4853|6.2901|6.4995|6.8443|6.9715|8.1391|8.1677|7.2185|7.6091|7.8592|8.8159|10.0194|10.0433|12.0912|11.6982|11.8675|11.6408|12.2797|13.1767|14.7886|17.6036|19.0619|19.4086|21.3224|20.3807|15.9795|17.3677|15.7568|16.401|14.44|17.9675|18.3621|18.5046|27.4731|29.7625|24.3052|28.1261|23.0316|24.7279|25.9546|22.1951|16.5382|19.7749|18.6324|21.562|22.0391|23.7764|24.1686|24.7476|20.3114|22.912|22.8327|24.7208|28.2102|28.2273|26.5507|28.4966|30.1498|34.6959|33.6251|34.9331|33.0592|35.5217|31.7873|29.0043|30.4181|30.6297|27.7853|28.2525|34.0946|34.7557|37.8311|34.8013|37.0815|39.9129|42.8757|42.3664|35.6647|43.6288|43.9672|47.7747|51.4492|54.4711|64.2156|61.3315|65.4592|70.3147|66.4839|73.9198|74.2511|84.1046|86.3576|77.6743|80.4827|91.7545|95.4116|97.8888|94.7287|101.8208|100.8101|106.4376|103.6985|115.4223|118.7781|105.2767|112.2709|104.2903|120.1563|131.7089|131.6843|122.0242|89.1074|102.9758|98.4203|128.5019|138.4394|138.5784|141.4917|146.4445|171.964|160.0109|145.7663|179.2791|164.7653|167.8831|158.8666|186.3245|226.1324|200.7892|232.1942|239.9085|264.46|273.69|
2025-06-09 06:26:12|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.146|2.0128|2.5697|2.8196|3.1244|3.6105|3.9868|4.4336|4.5503|4.8747|4.5442|5.0441|5.1539|5.1603|4.9352|4.8|4.7475|5.3098|5.2703|5.2316|5.2618|5.9846|5.1612|5.1833|5.5811|5.8708|5.9091|5.7051|6.657|6.8936|6.7411|6.9019|8.0095|7.8442|7.4948|7.242|8.418|9.0524|9.0901|9.5356|8.641|7.6143|9.2582|7.537|9.7217|10.6695|10.1442|10.6856|11.9692|11.2753|11.1597|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|54.26||
2025-06-09 06:26:18|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.149|33.2135|35.3294|44.6389|42.3445|52.0396|42.7676|27.5902|24.6845|14.4816|8.0589|2.9621|6.6389|7.0809|2.4449|2.2851|4.9181|4.5608|6.9493|8.0307|8.971|9.3002|8.3692|8.5855|5.614|5.0779|7.222|12.1118|9.6951|12.441|16.2024|15.2056|17.5659|24.5716|34.3796|41.8931|35.8714|49.1032|52.8062|37.7214|39.1792|41.4656|40.8714|25.6616|33.7955|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.78|
2025-06-09 06:26:24|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:26:26|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|88.25|
2025-06-09 06:26:30|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.23|
2025-06-09 06:26:36|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3096|2.7532|3.4771|3.604|3.6294|3.5918|3.9218|4.8354|5.1146|4.8222|5.7745|5.0639|4.3654|4.8222|4.873|3.9339|3.4903|3.7817|3.4517|3.5157|4.2009|4.5938|4.2009|4.3908|5.2415|5.0639|4.6578|4.8222|4.8222|5.3684|5.4821|6.3958|3.6172|3.6294|4.137|4.3786|5.3684|5.5836|7.0689|8.336|9.1744|11.1056|12.8182|11.2463|15.3611|14.6146|19.3046|21.0418|15.9014|20.4445|19.3281|21.1689|22.6512|17.6485|22.2587|18.5848|24.0633|13.2093|5.5274|5.7735|6.9995|5.2751|7.7906|8.3908|10.8889|11.7776|13.6286|12.614|14.7447|13.9857|12.1227|11.6034|12.0657|11.2792|11.5826|11.7889|12.8914|13.4222|14.4196|17.0225|15.2791|17.0317|15.5391|13.666|8.5083|7.7047|10.3254|13.7036|14.1806|15.202|14.0017|14.5979|16.4698|17.7933|19.6453|16.1956|18.5643|22.328|21.0046|22.3598|21.0996|23.0833|23.7686|25.2329|29.6043|30.5853|33.0332|32.4158|32.0405|31.591|28.3675|24.8003|23.7696|27.5473|32.1466|33.8651|33.691|34.6581|35.893|33.5615|31.9678|29.7692|28.4728|30.0009|25.6223|32.1542|36.195|38.6826|36.1033|24.1147|30.7674|37.0499|42.4938|54.6637|63.1305|62.8536|75.3921|61.1275|44.9683|46.5447|60.8499|57.6048|65.5503|51.533|56.2078|64.0629|65.5465|76.9084|78.577|80.11|103.79|
2025-06-09 06:26:42|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|489.41|
2025-06-09 06:26:47|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6674|5.0577|5.4831|3.8686|4.7592|6.2329|6.1549|7.676|8.8972|8.9278|4.9827|5.1556|6.1319|6.2544|4.6751|5.0469|5.3316|5.1372|5.5336|5.2505|4.141|4.8786|5.6438|6.1212|6.8864|7.6515|7.8046|8.7809|9.8904|10.6173|14.1873|18.7463|17.9206|20.9977|21.482|16.9025|21.7688|25.5745|26.596|20.1798|22.862|30.366|33.2963|40.9|39.1085|29.4681|31.2939|28.8381|33.1864|35.2445|28.5279|24.7341|25.0484|20.3987|25.5006|29.2161|33.9107|34.0395|32.127|28.0863|32.4141|28.9658|32.0845|32.6533|37.1296|40.5999|39.165|42.2053|45.7547|44.072|46.708|46.696|55.7885|54.4326|44.2509|39.4908|27.4905|21.5214|33.009|36.7925|30.4621|31.5884|23.6735|26.3684|32.4528|31.6014|31.8371|22.835|28.7503|32.6242|32.1873|30.43|34.2699|43.2643|47.937|48.5223|54.3542|51.7065|50.2267|55.1914|59.0796|55.5661|58.4399|51.2723|50.8795|45.1308|41.8609|54.3505|60.9608|62.7438|71.0208|75.9524|77.9312|79.9655|74.9755|67.8493|51.4583|54.0773|46.4579|49.4821|66.5599|45.2797|54.4779|51.3058|63.3919|73.6168|72.5598|75.207|83.065|78.2977|55.9042|55.7112|71.642|70.4978|68.7522|63.5577|74.1768|74.7133|71.5053|86.2921|96.5633|88.77|98.62|
2025-06-09 06:26:52|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7281|4.0328|4.463|3.9419|4.6104|5.033|5.25|6.4047|7.0691|7.2292|7.8377|7.0658|7.8043|8.1892|8.5707|9.1311|9.5845|10.5565|10.3682|10.3234|10.1301|11.2667|11.4392|12.7817|13.6654|14.7606|14.7933|16.0605|15.5628|15.1781|18.0573|18.6054|16.5911|20.4574|16.4147|16.1163|17.6841|14.8313|17.0368|13.9477|11.7674|8.2786|8.7452|8.6135|8.0201|10.1256|12.59|9.81|11.1953|14.6617|14.359|12.4416|12.3602|11.518|11.9547|11.5694|14.8477|13.9192|16.7664|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|250.77|
2025-06-09 06:26:57|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|331.45|
2025-06-09 06:27:03|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8619|5.4824|5.9669|4.779|5.8672|7.2604|7.2997|7.3157|8.0956|9.3324|9.4059|9.8703|10.4464|9.9086|8.8644|8.8037|10.1038|10.2394|9.7799|10.8448|10.4097|12.2192|13.1294|12.3383|12.5473|13.0573|13.8418|14.0578|16.7494|16.5128|19.8355|20.3213|20.2286|20.4584|19.8331|14.8327|20.0308|17.2346|20.3427|14.8735|17.1584|14.6333|15.9438|18.7359|21.4347|20.1741|24.1416|20.4691|24.9951|27.6298|27.1144|22.6799|23.1942|22.592|22.8108|24.8567|29.2437|27.8721|29.3322|30.5745|32.7549|35.9454|34.4293|31.6684|34.1761|38.9937|37.3007|38.9262|41.4152|43.8088|47.8286|58.4059|59.1485|55.4358|59.8367|41.7117|30.899|34.8414|40.2854|48.6661|51.1274|46.9525|41.4489|53.278|58.8239|58.703|62.601|50.3892|56.5949|61.4175|54.4628|56.2244|57.5562|60.1657|63.7095|74.6283|78.7698|84.4347|91.7783|93.4253|104.0485|109.7162|99.8053|93.664|96.1059|107.0374|106.2119|112.4183|117.7578|111.5483|118.7335|125.506|137.8237|134.5172|132.6611|143.2392|138.1829|165.8816|197.6672|194.751|207.2984|177.2376|215.6079|267.1877|246.3025|254.9758|262.0854|234.6769|280.1803|231.6138|224.3692|218.6669|291.1474|272.9738|286.3834|272.6245|265.0811|236.2754|251.665|292.3784|286.5204|293.13|279.78|
2025-06-09 06:27:09|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2763|1.0808|1.2763|1.6076|1.6112|1.609|2.0186|2.2951|2.6553|2.6038|2.471|2.763|2.5134|2.4399|2.5552|2.4184|2.7692|3.3866|4.2522|4.6391|5.5471|6.326|8.2437|9.508|9.6608|9.3211|9.7007|11.8204|12.8286|13.5546|15.6575|16.9494|20.3125|21.1662|21.225|20.4718|17.7921|18.2284|21.4635|26.9538|25.7893|24.8674|27.6646|23.9074|27.5372|31.8569|42.0634|42.1377|43.6956|47.2595|49.775|56.0671|48.3466|41.4777|56.2677|61.2569|89.4054|82.3895|120.6362|128.4566|162.3058|178.2217|239.585|191.17||
2025-06-09 06:27:12|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|112.6|
2025-06-09 06:27:18|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.393|2.903|3.1167|2.6078|2.8373|3.2655|3.7496|4.1013|3.8585|3.9545|3.7384|4.1381|4.0695|4.4617|4.7305|4.9223|5.0065|5.5705|5.3811|5.9392|6.0996|6.8368|7.7142|8.2831|8.324|9.1413|9.5896|10.2277|11.3533|11.6793|14.2773|14.2244|17.2497|18.6099|19.2023|15.7365|16.7889|17.9549|23.7669|21.7296|19.7431|16.1969|16.7632|16.4953|17.6425|16.8944|18.8722|16.1991|20.3387|21.7959|20.8425|17.6984|19.7487|17.7734|20.1968|20.3943|25.901|24.5327|29.7661|29.0114|28.9456|28.0483|25.0502|25.9903|27.8804|30.6211|30.3109|28.785|29.7471|33.3659|35.177|38.9031|35.1026|31.8027|31.5093|29.684|23.6214|20.9917|25.6236|29.525|33.3897|33.1691|29.1153|33.4057|38.18|38.651|40.8979|30.3609|34.3486|42.267|39.4103|44.597|45.8828|46.2671|52.8114|58.5506|64.8717|63.0783|68.2336|66.1644|74.5942|76.9026|73.0485|65.9441|74.6904|83.0062|84.8729|98.1857|100.8559|109.6361|119.1021|123.671|140.1139|132.2194|117.5768|120.6102|109.144|124.5248|131.7186|137.6277|158.9173|126.6784|156.8523|174.3381|185.0183|202.042|204.9427|190.5093|228.6745|195.1103|170.9528|170.638|209.3346|232.6049|240.2849|222.5592|254.4759|262.0658|232.8011|258.9418|252.0168|248.01|247.56|
2025-06-09 06:27:23|usa_0147|VLO|total_return_price|0|1.3832|2.1477|1.8956|1.3605|0.9496|0.6367|0.6116|0.4193|0.6534|0.8051|0.7035|0.9221|0.5447|0.553|0.4945|0.4611|0.7967|0.78|0.5948|0.3356|0.436|0.5363|0.5029|0.5948|0.9723|0.9663|1.0965|1.0237|1.0189|1.075|1.2267|1.0583|1.6161|1.5707|1.6902|2.0796|2.2349|1.6448|1.812|1.6245|1.6054|1.5767|1.7738|1.5301|2.4941|2.0903|2.4188|2.0163|2.1955|2.4188|2.8524|2.9265|2.942|2.9862|2.6279|3.4198|4.3455|4.33|3.9289|3.7747|4.0173|4.0113|2.407|2.5814|3.0357|2.6256|2.3661|2.454|3.8014|3.9434|4.3828|4.6424|4.441|4.6087|4.4084|4.8|6.2492|4.7335|3.3584|4.6998|5.2786|4.6464|4.9073|5.9586|7.7275|9.5277|10.3839|11.777|19.0313|20.5815|29.4474|26.9048|31.2069|34.7699|26.9365|26.8156|33.8757|38.8607|35.4148|36.9809|25.9866|21.8562|16.1552|11.6314|9.6824|9.2025|10.6509|9.2793|10.944|10.0133|9.7806|12.9466|16.7284|14.3711|10.0169|11.9314|14.6956|13.8688|18.3032|19.8311|26.5546|22.2854|22.0215|32.6669|34.594|32.7883|30.4413|32.7482|42.3988|42.0034|40.5787|48.0826|44.0427|35.3983|37.1983|48.3998|47.454|48.806|56.2317|67.7535|69.0133|83.0215|85.8038|57.0954|65.3098|66.6471|67.0949|74.377|36.4484|48.0067|35.9833|47.8313|61.4722|67.8831|62.2377|67.0852|91.73|96.7962|98.1668|117.3681|130.0978|110.3271|134.3502|124.2486|164.378|152.0079|131.8087|120.5739|130.959|128.35|
2025-06-09 06:27:30|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||3.6557|4.1594|4.6955|4.5434|4.4099|4.2768|4.6024|5.2678|6.822|5.4425|4.8848|5.1593|5.5061|5.3616|4.9302|4.9267|5.0188|5.7792|5.6413|6.592|7.8213|7.0719|7.0816|6.1958|7.2177|7.3896|7.7115|8.1704|9.3583|7.6254|10.0492|10.7731|9.7822|9.9177|8.7812|7.9933|8.1989|7.0542|7.4378|6.1575|6.1827|5.277|5.0456|4.6845|8.1796|7.1949|7.1677|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|47.42|
2025-06-09 06:27:35|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0526|1.137|1.3551|1.1853|1.5121|1.9716|2.4194|2.7101|4.8455|3.5855|3.2222|2.9555|3.7979|2.5965|2.5114|2.6943|2.7511|2.6776|2.5805|3.3838|3.5889|4.4677|3.7471|4.5532|5.1372|4.8133|4.4529|5.8964|5.8704|4.8884|6.8544|8.6328|7.3823|9.2908|7.6062|6.8373|10.9381|10.0203|11.9452|10.1573|13.8579|13.8818|17.4144|17.092|20.17|20.8318|21.8684|21.091|23.3122|24.095|21.3711|23.0046|26.8551|27.4673|27.7554|30.132|34.0709|35.4817|44.0866|38.5397|38.7491|35.8259|38.195|39.6968|35.7681|35.6957|33.9004|39.9222|44.5437|53.6044|50.9937|55.5766|60.6556|52.8058|51.0442|50.5734|32.7594|27.9131|32.5872|37.253|41.5097|47.2777|41.486|41.6047|44.7879|50.8604|49.2484|39.6934|42.0449|47.1061|46.9689|47.6271|47.1336|56.3239|56.0694|58.8186|65.6544|71.4592|74.2238|71.3491|83.6499|82.1149|85.3755|84.3627|83.6611|96.9291|108.6177|105.8592|109.3355|120.5264|127.442|130.8116|143.0519|149.1111|156.9044|165.5425|146.5351|185.139|193.1902|203.7537|198.3042|157.8324|171.3871|198.7418|234.3304|233.5421|249.6306|254.0631|258.2897|258.8812|193.3078|197.4826|239.1272|279.9608|299.9514|269.4255|296.039|354.5914|337.9267|359.5917|359.2203|372.25|383.89|
2025-06-09 06:27:41|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2405|4.9297|5.3466|4.347|5.5346|6.1458|5.644|5.6359|5.9676|5.5895|5.779|6.7879|6.9237|7.2426|6.7189|6.7617|6.345|6.5358|6.6206|6.257|6.4064|6.7011|6.6776|7.2986|7.4397|7.8565|8.2356|8.3608|9.0332|9.9218|12.6017|13.6208|13.3365|15.72|16.4132|13.6007|16.1159|20.6133|21.1282|19.2288|27.0336|31.3259|29.7912|38.0447|33.6616|27.4579|29.3461|28.243|31.5451|33.2633|28.6353|24.8368|27.7679|25.7729|31.0692|29.1362|29.6888|28.7031|28.3232|28.776|20.8414|19.3781|17.7455|19.589|20.5922|19.1381|17.6296|18.5729|20.3542|19.566|20.7627|17.2508|18.0343|16.7096|18.3595|22.1277|17.0357|14.3583|14.4138|17.8944|16.1098|17.9809|16.7405|18.0676|20.6603|22.6971|23.916|20.5021|24.6159|25.7062|25.4393|26.971|27.5829|30.5839|32.3536|35.5132|39.6682|40.6584|42.9592|43.6257|47.9727|47.2426|47.9932|44.4408|47.4673|52.3534|59.2629|58.5119|59.1107|64.9452|68.8413|74.3661|72.5438|73.9407|73.7281|74.7639|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|230.01|
2025-06-09 06:27:47|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8734|5.8305|5.8102|5.8827|5.8951|7.1881|7.457|8.9607|10.4687|10.7413|11.7285|12.7171|14.9993|15.4433|19.0197|20.9786|23.7598|24.2084|24.1771|21.9894|20.4638|19.776|19.2235|13.4184|13.0149|12.9851|12.2118|19.185|24.1592|23.3724|24.62|21.0201|19.0735|21.5065|21.1728|20.4673|21.411|19.3376|20.9197|21.5735|25.5583|27.1735|28.0026|29.0376|31.4675|33.0854|36.7705|34.2137|33.6461|32.637|34.4949|39.7796|41.514|38.5397|39.7151|37.1841|34.2152|31.7519|30.3672|31.0021|22.3969|13.2622|17.0272|21.5155|21.2546|23.0051|20.5932|22.7808|23.1746|23.2545|22.491|17.6032|20.5421|24.8454|26.6544|30.2653|30.8612|37.9077|37.3651|39.4583|42.7688|44.6004|46.5101|48.8301|56.127|57.1029|52.2809|47.1842|50.5442|55.1269|57.5192|57.1621|61.5244|67.9542|74.0672|77.2887|88.3765|80.4142|77.7996|84.5196|71.1253|81.5003|88.4589|95.0032|98.7371|80.9415|86.0584|84.0174|98.6218|103.8419|118.5816|116.4219|108.3505|128.4654|118.2861|117.0343|128.2594|105.5251|104.6988|107.8754|136.429|169.5992|157.3901|187.8713|191.8296|207.07|208.06|
2025-06-09 06:27:51|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5793|1.5157|1.6891|1.2193|1.4165|1.8435|1.8953|2.3095|2.0945|2.439|2.3499|2.5856|2.7065|2.8663|3.224|3.2059|3.4496|3.4943|3.7688|3.744|3.6166|4.2234|4.2886|4.8584|5.2999|5.3241|5.8813|6.0423|6.7655|6.8607|8.6526|8.8296|10.1271|10.6187|11.3873|10.4824|13.3795|13.1584|16.2108|12.7195|14.6297|13.7652|14.7016|13.6169|16.3602|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.9662|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|253.52|267.06|
2025-06-09 06:27:57|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1569|2.29|2.8758|2.6628|2.8492|3.7812|3.9814|5.0327|3.2486|3.2752|3.1953|3.0888|3.222|3.1687|3.0356|3.9143|5.0593|4.8995|5.2266|5.588|6.1927|6.3636|6.3169|7.4077|7.3275|8.603|9.6622|11.0729|11.7138|10.9402|11.5226|14.2951|15.132|17.7686|18.8948|20.8171|22.956|19.9741|19.4163|16.5086|14.511|13.9122|22.4488|26.762|30.2427|29.3781|31.4384|33.7058|29.483|32.3354|28.0226|28.3938|27.0312|26.0288|29.3911|26.7036|27.9838|31.5391|32.0796|20.058|26.6617|25.5984|26.4428|29.1621|31.6307|34.3127|29.6632|30.3545|29.7911|33.7725|32.7597|29.0541|26.8888|24.505|24.1376|23.1263|16.2447|14.8999|14.5419|17.8791|21.6241|24.284|22.7815|22.5275|26.2528|28.3181|31.4218|29.1149|28.3813|30.2788|29.6724|27.6997|29.4665|29.9768|34.2117|38.0194|48.9275|51.4743|50.6805|55.6337|60.2021|67.5732|62.9007|58.0562|67.7538|62.4937|59.8452|59.9513|55.8759|63.6619|61.1859|52.9136|48.8094|50.3044|39.5631|44.1409|36.8508|40.1834|39.7171|40.1995|43.4995|41.6427|45.7623|41.5987|47.8903|54.7464|51.8918|45.3883|47.6999|52.9776|49.2936|63.3462|73.4955|72.6637|91.505|84.0062|98.5909|109.9366|96.5949|109.1421|117.3322|137.2644|154.71|
2025-06-09 06:28:03|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:28:04|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6276|4.2066|4.1469|2.3351|3.2695|3.0164|3.2291|3.6168|3.2844|3.322|2.888|2.7913|3.3633|4.4603|4.7889|5.9083|7.1538|6.8491|6.3134|6.5003|6.5204|7.5562|8.3354|8.3509|10.5713|11.0118|10.1762|11.9783|12.2856|13.2805|16.4824|15.3593|15.4033|17.1246|11.8452|10.5587|9.7168|12.8327|11.5094|11.004|13.3325|12.3964|11.9046|11.4433|13.4066|12.9052|13.2585|11.7594|14.0487|14.373|13.5587|15.0418|13.747|14.4225|16.7133|20.0343|20.7597|22.6567|20.9994|20.0775|23.4066|21.1802|25.0209|20.7523|24.6812|30.3411|25.2068|29.7094|35.1582|38.5116|42.5462|54.9217|62.2589|59.9629|50.2328|27.7425|25.1774|30.1376|32.1629|33.7086|37.1508|44.6984|50.0757|57.9167|68.8382|74.1144|59.984|58.3341|66.5598|63.9888|60.048|67.1644|74.3358|70.9907|66.4491|65.8621|69.5671|75.9783|69.7403|70.6022|70.784|75.7289|79.6254|66.1978|65.8645|72.4794|67.4667|77.2187|94.1593|98.717|114.0221|118.6883|149.2107|121.816|130.9798|123.0791|149.8086|152.0276|152.7448|161.31|147.5342|135.7194|165.8026|213.1768|273.3048|351.813|343.913|326.5443|360.1581|362.1794|330.4164|382.3476|409.5905|367.3205|418.7324|357.3727|386.3899|385.6822|367.9721|401.7425|474.9008|463.56||
2025-06-09 06:28:09|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.5134|3.7496|4.3833|4.1469|4.7372|5.0179|4.8072|4.4348|4.5152|4.6899|5.0014|5.0852|5.3674|5.0135|5.5638|5.2834|5.076|5.7772|6.3296|7.5024|7.4957|8.5043|9.1637|9.927|11.8765|13.0014|12.7776|14.1305|13.8951|14.4519|16.3027|15.4577|16.1871|22.0851|25.2417|26.7957|27.8678|25.0667|19.6744|18.4559|17.7824|17.4209|19.057|17.6192|23.1432|23.6688|24.0474|24.9254|22.399|25.4531|23.4007|19.3534|20.9819|23.6155|26.7055|24.8965|28.4654|33.6474|36.059|36.0989|39.7876|41.0469|36.9848|37.0804|42.6479|43.8631|43.6975|50.6731|50.4696|55.5012|53.951|59.6081|60.9297|62.7848|59.6593|59.0925|50.6185|50.0255|53.3141|52.3983|59.5282|59.7111|51.5572|56.7955|65.1101|61.6537|67.0483|57.3496|58.8017|61.4742|59.5474|62.9525|63.0593|77.5387|80.5554|81.9362|90.9766|96.8567|98.3154|95.0288|116.6987|120.8989|119.7781|112.6713|131.4371|130.0782|145.8698|155.1672|143.5613|159.7089|170.5179|171.8818|188.4128|191.3917|212.2692|231.9421|200.8757|223.3293|226.0956|227.626|245.476|208.0744|217.387|212.1156|228.8962|223.1814|223.9942|227.1478|233.2011|247.4778|236.0553|214.0815|245.2213|239.6297|256.4988|252.0348|238.6754|243.1995|230.606|238.8731|225.8421|229.06|173.45|
2025-06-09 06:28:15|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7401|1.1583|1.2892|0.8594|0.9435|1.4802|1.5871|1.3493|1.2703|1.8695|1.4266|1.4621|1.8025|2.3552|2.8599|5.1315|4.451|1.3627|4.0726|4.8701|5.0939|7.5367|21.7242|37.454|26.4509|15.6204|15.7055|11.1204|16.1943|18.4526|20.6523|21.7521|12.1616|16.2236|11.5164|11.1204|20.1928|28.1702|18.5162|36.6022|32.7797|46.9258|68.4335|79.6762|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6937|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.3154|7.1073|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8364|8.1925|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|56.3012|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083|94.46||
2025-06-09 06:28:20|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|450.5|
2025-06-09 06:28:25|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7613|0.8833|0.959|0.7693|0.9805|1.5703|1.4596|1.3695|1.9196|2.1177|2.4146|2.6484|3.3263|4.2582|4.9232|5.8631|6.3305|5.548|4.4485|3.8144|2.8409|3.0343|4.0544|4.2683|3.9081|5.0568|4.9534|3.8925|3.7444|3.7683|4.4087|5.4535|6.2988|7.5621|7.565|7.7765|8.7165|11.6235|11.9647|8.7601|9.3053|12.0088|10.9327|14.0012|19.3627|15.3788|16.0237|12.8638|16.023|16.7808|14.0181|11.3325|12.0647|12.4684|14.9385|15.3769|14.0252|12.352|14.5815|11.8462|14.1638|12.393|12.1269|12.9322|14.312|15.6751|14.2676|14.5241|13.3598|12.8229|13.0101|12.918|10.6521|10.8305|11.3931|12.6813|7.5374|5.5389|5.8927|8.4103|10.0179|11.5909|9.7446|11.4683|11.3933|11.0903|10.0317|7.0667|7.5277|7.25|8.1213|7.7334|9.0393|11.9092|11.4202|12.9365|16.7756|21.0607|24.0142|30.251|37.9641|39.7943|29.7848|34.3039|38.8897|40.5337|35.5613|35.367|45.4215|49.0793|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.58|33.48|
2025-06-09 06:28:30|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|103.68|
2025-06-09 06:28:36|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|50.71|
2025-06-09 06:28:41|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4204|4.5449|6.915|7.3897|7.1866|9.449|14.232|15.2925|22.805|19.6752|27.5646|32.4869|38.6282|43.0856|48.4444|47.9098|52.1205|54.6941|54.622|56.9331|71.1872|46.5193|44.336|33.4738|19.8707|25.3931|33.6094|33.1347|35.3902|34.2343|32.6768|28.3434|35.8403|33.3911|31.1382|28.3042|27.018|33.1772|31.9006|33.2982|30.4279|38.1425|46.4424|44.0187|50.8322|48.5136|45.5366|51.7649|60.3489|63.3302|63.7157|61.0886|64.3177|66.9966|66.3462|75.4385|87.8057|88.0524|93.954|100.7768|112.4317|122.89|129.8895|134.0971|142.9877|130.6526|157.342|171.0088|162.5101|139.7506|142.1834|136.7925|149.7396|172.6543|182.6092|168.1885|192.145|209.4318|182.1845|154.7863|149.4266|170.8817|167.6683|184.884|195.7533|206.0623|190.7982|210.9406|231.6013|262.22|274.24|
2025-06-09 06:28:46|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:28:47|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.1008|2.5961|2.397|2.11|2.5961|2.8485|2.9018|3.2624|3.7311|3.5508|3.8032|3.8032|3.7672|4.3268|4.4162|4.7234|4.3628|4.0023|3.7859|3.209|3.4614|3.4254|3.8407|4.3628|4.7234|3.8941|4.021|3.6244|3.9128|2.8124|3.209|3.372|4.4349|5.0479|5.0565|5.3911|5.5613|5.2729|5.5613|5.3277|4.8316|5.2642|5.5801|8.104|10.1261|9.5426|9.3849|6.5781|7.1305|7.9562|7.9178|7.2554|8.1327|7.8978|9.3851|10.0481|10.5841|11.0758|10.8015|12.005|14.5604|15.2956|17.2513|18.101|18.1395|18.1864|19.6798|21.1097|21.7251|24.2869|25.8106|26.9547|29.3641|29.4158|32.7555|22.9556|20.5918|16.9665|19.3405|18.9372|18.8593|17.1094|15.0133|17.0493|16.8863|16.9295|17.8084|17.9464|18.4822|16.9948|16.466|15.7861|13.424|15.8266|14.2981|13.8624|12.9526|16.0391|17.5876|16.5968|18.2028|16.6468|15.7068|14.9918|14.17|18.4774|18.9058|17.4659|18.8066|19.2463|19.4834|20.5258|21.6423|21.6242|23.8164|24.605|25.609|28.6806|27.6286|28.0654|26.7027|21.7251|21.6503|21.547|25.6694|26.8518|27.4453|30.1809|36.3162|42.3464|40.5802|33.7918|39.3362|38.4478|37.7118|35.2948|33.8436|35.7975|33.3073|39.4235|36.9631|45.6723|42.62|
2025-06-09 06:28:53|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2771|1.2445|1.5244|1.6014|1.3156|0.9435|1.02|0.619|0.2654|0.3135|0.3536|0.5486|0.6322|0.683|0.6124|0.5731|0.783|0.8342|0.7385|0.6441|0.6462|0.9014|0.7198|0.5996|0.6094|0.7237|0.8562|0.9022|1.0055|1.1558|1.4826|1.6216|1.9182|1.8321|1.9508|1.2731|1.7295|1.604|1.7722|2.3637|2.8413|3.1561|3.5073|3.9736|5.221|5.1788|6.0641|5.3318|3.3423|5.1324|4.7769|5.4723|7.6814|4.6113|7.5158|9.3889|12.4945|14.1292|16.2059|17.4893|25.3087|22.0357|10.2667|7.6652|8.859|12.9921|21.5105|18.4083|25.3883|49.3944|82.1278|58.9599|65.074|49.2001|60.2|
2025-06-09 06:28:55|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2013|6.161|15.0346|11.5159|13.3137|11.9765|20.5559|24.2346|23.3517|19.8713|17.3122|9.475|10.4923|5.758|6.8328|4.2289|2.5143|1.3883|2.3991|3.5187|4.971|6.0203|7.0567|8.0803|9.4366|9.5198|10.6458|10.2747|13.0002|15.7576|17.2163|18.1375|22.0977|22.5456|20.6646|20.5559|23.2045|25.9939|26.6145|22.0657|24.7784|18.5342|11.2472|13.0578|15.3673|20.0633|24.9767|24.4585|23.8379|28.2459|28.0412|27.2223|26.0963|26.0195|28.6618|34.1255|37.529|41.0094|46.166|44.5537|46.3131|46.7226|46.9785|47.4241|47.9617|52.2421|51.6157|54.6583|53.706|53.3074|59.0396|59.6931|70.6639|66.2723|61.705|67.8859|72.6804|73.1979|82.0467|81.7781|81.2871|84.7261|83.4846|99.2642|101.9355|109.597|113.0807|115.7736|135.1051|135.4438|130.5988|142.4311|162.5174|145.3934|176.4118|157.3426|144.7995|125.3966|118.9514|118.7966|102.5213|84.1587|106.7689|99.5078|93.3265|114.8288|89.2663|104.23|98.95|
2025-06-09 06:28:59|usa_0169|VIAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:00|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:01|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.2046|12.3345|12.052|12.052|16.9482|16.854|16.4284|23.3508|25.7989|16.9482|10.3572|10.1689|9.4157|8.7603|8.331|9.2273|8.9486|10.1689|8.4741|7.4421|6.8772|8.1954|9.4157|11.8637|10.0785|9.2273|7.5777|6.8772|6.6362|5.4611|5.7473|5.9356|6.026|5.7172|4.753|5.1522|6.2369|7.4421|12.5718|11.4118|8.9034|9.0014|9.7923|8.0071|9.152|8.9675|11.826|9.6428|11.9352|15.2519|14.4559|15.6879|13.2123|14.6838|10.7164|11.0335|11.5303|12.6479|12.5178|13.2302|13.5225|13.8396|15.3783|16.8029|27.6004|29.7871|25.1198|30.4522|25.6256|19.7459|22.1369|27.135|31.8473|47.0114|47.3444|51.5281|50.8705|63.9356|70.7088|78.2046|78.4274|83.3381|95.2048|93.8515|84.1176|96.088|97.9908|99.9952|124.4456|125.5005|118.37|122.0541|135.936|134.7365|150.524|128.1694|118.0247|104.4676|74.1528|75.6302|68.287|54.5872|62.2304|69.896|72.1|69.1012|60.6048|59.0005|32.389|40.4175|40.1502|47.3356|43.936|41.052|47.3732|39.5209|38.6755|35.2029|40.0863|41.6252|34.4419|34.2807|36.4263|32.2418|31.073|32.9381|31.4436|29.8179|30.3052|30.6155|24.6709|25.4414|25.178|27.7403|26.16|
2025-06-09 06:29:06|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.872|1.3362|1.4817|1.2502|1.2601|1.5644|1.6735|1.7198|1.7364|2.0175|1.9282|2.1663|2.044|2.6955|2.7782|3.519|3.5058|3.5885|3.9192|3.8465|3.7473|4.5013|4.3955|5.057|6.3562|6.8879|7.0453|7.8068|10.7838|10.1642|10.3345|10.5502|10.5451|11.1647|10.202|9.86|10.0333|9.3458|10.5473|9.5694|8.9339|8.3561|9.4173|9.9393|10.1904|11.0974|12.6309|14.2283|14.4145|16.1691|16.4106|14.3103|14.7063|13.9836|15.8289|18.5562|20.7295|23.4658|22.4049|24.3432|27.6072|28.4178|31.7961|33.9265|34.5385|41.68|39.2151|44.6832|50.9278|49.7014|40.5797|41.8281|39.2814|47.7293|43.7941|54.0151|44.0414|30.9171|36.948|42.7855|46.6509|53.0807|51.1763|56.9372|59.9851|66.0766|68.5034|67.4361|82.0307|85.0094|89.5588|86.9606|91.284|96.7223|98.1615|103.6041|98.0187|110.6438|113.4475|110.6973|124.3239|133.5961|126.087|145.9691|172.0621|192.879|180.0664|158.5103|160.2284|158.3771|152.3353|157.8028|155.5931|150.6947|172.19|154.4996|156.5609|170.003|187.4581|194.6032|170.5929|160.6927|156.8568|183.7239|192.2436|207.1261|254.112|252.6513|320.3262|335.6344|270.7111|265.3704|255.6292|278.5406|271.9175|248.1891|290.403|279.0481|279.7858|356.9034|296.4796|299.29|302.91|
2025-06-09 06:29:11|usa_0173|INTU|total_return_price|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||2.6799|2.6563|2.6563|5.2064|5.7553|4.9998|6.3648|10.6252|6.6408|7.6738|5.165|3.9845|3.4311|3.2658|3.7174|4.8153|7.1396|7.8494|7.3417|7.4524|15.0155|12.7104|12.0729|12.8964|24.075|15.9113|15.0524|27.2006|12.2854|14.1847|15.2206|17.8061|16.9827|17.3457|19.4707|22.9859|16.4691|17.1863|19.0944|22.1802|19.7585|18.8199|16.5754|20.0817|19.3778|17.8415|21.2505|20.334|23.5482|23.982|27.3334|31.2559|24.2255|25.1907|25.3589|28.4845|23.9156|23.8802|24.199|22.189|23.9068|20.4801|26.2974|25.7396|30.3882|32.0439|35.1961|42.4832|47.0255|49.1948|41.3499|47.6738|53.5917|51.7716|51.9463|53.3572|59.112|53.8343|57.8549|64.8201|70.7313|69.1051|74.9548|80.7226|89.1848|92.5221|97.7747|90.3637|96.768|94.1338|103.8301|102.0425|109.1668|118.1892|129.8508|143.3114|164.8932|176.1849|195.0947|201.9888|250.8245|241.3285|267.0239|248.4533|222.3513|261.4007|297.329|305.9327|373.0089|401.9219|517.4087|611.9312|470.5867|410.3845|447.7981|420.4472|439.3614|438.2872|506.0472|490.3351|644.9094|621.5873|644.0684|608.2238|612.9195|627.47||
2025-06-09 06:29:17|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8618|5.9766|6.0413|5.0058|5.7274|6.1498|6.3639|6.3024|6.8229|7.1049|8.0521|8.6147|9.646|10.1766|9.6523|10.2117|8.9383|6.0236|9.669|9.6182|9.3129|10.7258|11.0467|12.2301|15.0471|15.7078|15.5074|16.7018|19.2533|19.0877|24.3346|24.9205|27.8333|30.8822|33.6515|31.0248|26.7611|30.7352|30.2025|21.7642|29.6233|24.0689|23.3771|29.722|26.0725|27.1932|26.9929|32.6014|27.7239|27.5106|23.3192|16.3638|15.2115|16.7939|19.6859|17.1523|19.8292|23.2599|23.8632|24.2251|20.2529|19.5158|21.5491|27.7705|31.2598|36.2459|30.5138|29.8122|31.2405|33.6985|37.9707|40.0805|42.7977|36.2007|41.5033|40.7538|41.5687|37.2898|34.7235|37.45|35.2799|39.6077|34.543|36.5444|43.1501|49.8309|48.4068|39.7317|44.4262|46.7171|44.546|49.7929|52.9543|58.563|61.2769|70.8851|79.8838|80.2552|85.7877|83.4833|90.3013|91.5297|94.9197|84.3784|87.8065|99.4619|104.0137|107.118|106.2038|113.0219|126.6009|139.1229|127.6007|133.6285|130.6194|146.4361|138.4182|162.5481|183.7641|184.7468|199.2462|158.191|185.0846|198.6714|203.9599|222.6439|231.5067|277.6253|292.4583|317.4518|263.3708|262.1045|294.2497|309.6485|339.6508|319.6227|287.466|330.3244|291.2925|344.0009|357.7534|398.252|371.09|
2025-06-09 06:29:23|usa_0175|HUM|total_return_price|0.13787761425252||||||||||||||||||||||||||||20.9718|21.0365|25.9977|22.8295|27.1464|27.4234|28.0355|24.4442|21.4581|20.9173|19.9605|19.8396|6.9886|8.2036|10.0927|12.5316|16.4073|16.4073|16.629|21.6221|22.7307|17.2941|17.2941|18.7398|22.2873|21.8438|14.8552|16.1855|19.5113|19.2896|21.6221|18.5712|22.0035|23.9457|24.1142|16.7975|15.2987|12.0882|9.6492|6.1017|6.4831|6.8201|6.4831|10.7578|9.2945|8.7624|9.8887|10.2435|11.9995|14.5005|10.9175|10.8022|8.514|9.8|15.5381|17.9948|16.8684|14.4473|16.0614|16.9837|28.3269|30.7304|35.3421|39.3686|46.6942|40.0692|49.6031|53.2127|51.4567|56.0862|56.8401|66.4716|39.7854|42.3839|38.9429|26.2428|23.1298|25.5244|29.134|33.3289|41.4793|40.5481|41.7011|51.6962|62.0283|67.5092|66.3484|75.759|82.9984|72.4082|55.4684|67.1239|62.944|67.498|83.3846|84.4384|103.8052|101.0701|108.5811|128.4208|165.2304|153.7027|169.2567|166.3068|170.8772|165.3852|161.428|160.7349|193.8183|208.7115|217.7478|240.896|254.4979|278.4964|297.9287|304.2935|253.5957|243.4996|283.507|281.6578|301.7139|366.8569|377.7005|384.8752|405.4119|430.5441|412.4527|449.3748|423.6089|432.7495|469.9956|545.05|475.718|519.8443|448.5549|515.1274|342.5912|298.4927|358.1772|256.0916|264.6|262.24||
2025-06-09 06:29:29|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8889|3.0325|3.039|3.2954|3.1689|2.8021|3.0627|3.367|3.489|3.6252|3.8829|4.2785|5.0271|5.4964|5.9464|6.9233|6.4913|6.5393|6.2572|5.6775|5.5178|5.7466|6.3733|6.1002|6.2664|6.0157|6.9931|7.4244|8.6852|8.2976|9.1494|9.5926|9.5756|9.73|9.8821|8.3659|8.7424|8.713|9.5462|10.9309|11.1782|11.4724|11.5969|12.2618|14.4846|13.0649|15.112|15.7103|16.416|19.8258|19.1432|21.8366|22.1108|21.2169|20.2685|19.0348|16.6054|19.1325|17.8561|20.9591|14.2804|9.0084|11.136|15.5429|17.2822|20.2071|21.6496|24.9045|27.4489|29.993|32.0851|27.8981|30.9948|34.2229|34.2679|31.7932|31.7513|31.0751|33.0083|30.6728|30.0765|33.9212|37.1524|36.6088|42.9967|46.9221|42.6156|45.9729|50.2796|52.16|48.2508|47.5895|47.9927|46.7687|49.8515|50.3085|49.0448|47.8235|49.8583|52.2859|52.5167|60.3818|61.3228|70.1335|66.2577|51.0358|49.1235|43.3782|50.6138|61.6737|66.81|70.7282|79.6315|79.6865|64.5562|60.6373|53.784|55.3569|61.4997|55.3414|58.2685|60.7728|66.7721|73.044|70.3954|71.58|68.5|
2025-06-09 06:29:34|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.3099|0.3084|0.3952|0.199|0.3355|0.3554|0.3696|0.2758|0.4365|0.4208|0.5004|0.671|0.7961|0.9697|1.5013|1.433|2.0076|2.0244|2.0358|2.3656|1.7515|2.8037|4.7085|4.5611|3.3665|3.6394|2.1727|2.4057|4.4929|4.9933|8.3598|6.0742|5.9705|6.5746|6.096|6.3126|11.4988|9.7591|13.091|16.3429|24.9756|37.0531|27.616|19.3363|18.31|19.8713|16.6904|12.4141|15.8861|17.7022|10.8237|10.9401|8.7128|10.6417|14.1647|16.9816|15.7879|13.2985|12.3522|11.719|11.5734|10.8237|13.4764|11.951|13.9393|13.1543|11.582|12.8215|13.1084|14.2499|16.3887|14.4804|13.4059|14.0049|13.0386|9.7503|7.1145|9.3257|10.5941|9.4075|9.4377|10.729|9.2382|9.7302|12.4312|12.4854|9.8615|9.9334|9.9681|9.797|8.974|8.8012|10.8151|12.2347|13.8495|15.2549|14.456|16.4684|18.2006|19.269|20.0122|17.412|15.35|14.9159|15.7876|18.409|23.7468|26.3573|31.1426|37.0308|40.4952|51.6912|49.21|45.6593|44.8819|30.4852|36.4373|41.3001|46.5036|51.3404|55.0594|47.318|61.5155|56.8268|93.0325|127.9455|135.1422|132.2158|133.912|107.1344|103.1434|86.1466|109.0482|110.8134|149.0002|130.3711|162.1911|196.4326|210.2139|180.2252|179.4253|150.2827||
2025-06-09 06:29:39|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.2113|5.2281|5.2286|4.7541|5.1293|5.4535|5.4224|5.9718|6.809|6.23|6.5808|6.9339|7.0921|8.0331|8.3572|8.659|8.489|7.1499|6.6926|7.5779|8.0919|7.9472|8.9579|9.4378|10.6746|11.1562|11.5665|11.1812|11.4814|11.6853|12.0692|13.2541|15.2312|15.006|13.7257|14.9678|14.6051|12.4932|11.9946|11.0804|10.6121|10.0243|10.1395|13.6235|16.4303|16.8339|16.7442|15.8872|16.2184|17.4247|15.3283|11.1271|10.8998|9.3609|12.3888|12.6194|12.9971|14.1734|13.935|14.0715|15.275|15.3021|16.7294|18.1801|17.1565|15.8998|16.1839|17.3613|20.5194|23.6979|22.0648|22.7602|23.1963|20.9379|20.4227|18.9929|17.2928|13.2875|15.4339|16.779|19.0862|18.9822|18.1668|20.6149|20.7256|20.5034|22.2648|22.7545|25.0193|23.6446|24.7556|27.57|27.0731|31.1741|28.9841|28.3621|30.9119|33.8574|37.6286|35.5765|41.7457|39.0035|37.0808|40.1798|41.5884|47.8171|50.912|47.0291|46.5478|50.0931|52.2902|53.3103|56.2999|52.9988|54.0067|55.7653|59.3313|67.0509|71.0299|76.1828|77.4389|65.9852|66.2934|68.5956|70.4616|72.3326|72.8505|70.4977|77.9876|88.2173|85.5001|77.6479|86.083|83.2574|77.7448|70.1739|76.6343|82.1739|84.5606|99.7778|90.5674|108.3039|101.79|
2025-06-09 06:29:45|usa_0179|TWTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:46|usa_0180|DFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:47|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5337|6.1015|12.1597|9.2691|12.8036|18.2543|22.4829|25.1952|23.4799|33.6664|21.2072|22.3669|11.54|13.2208|13.4596|19.478|16.8228|18.848|19.4174|20.3418|18.2145|20.8489|21.6244|20.7589|21.0168|20.52|23.5613|23.3466|23.3916|21.8528|27.8643|30.3118|31.4335|39.2372|35.8644|33.2345|34.2023|39.2921|41.1384|40.663|40.4252|44.5196|41.9274|44.9827|49.0578|52.2235|53.985|58.398|61.8523|63.7472|65.2578|68.3614|68.9213|67.1335|70.4559|80.5515|86.04|86.89|76.1624|87.9282|93.5397|107.0335|105.509|108.879|111.1845|128.2015|127.2242|90.3274|88.4397|97.3802|96.5447|109.7004|106.2685|120.5273|135.3715|135.9496|157.7174|149.8882|174.71|178.68|
2025-06-09 06:29:51|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||1.7423|1.4087|2.0389|2.5208|2.6691|4.0036|3.7441|3.9295|4.4485|3.4105|2.9657|2.8174|3.4847|2.632|2.5579|3.1139|4.5968|4.4485|6.8952|7.9801|7.5812|6.1421|5.2939|6.7196|6.2431|5.4673|6.301|6.4597|6.5811|7.6806|7.0887|7.3994|7.7113|10.5244|9.0997|11.1631|13.3806|11.7242|11.8549|10.6691|10.0753|9.403|8.462|10.9947|12.7358|10.1207|14.9671|17.3318|18.5698|18.8402|17.9983|16.2496|10.6474|11.9803|14.9784|15.308|15.0035|14.2874|15.025|16.6561|15.046|17.8946|18.2052|20.6993|22.3005|24.4775|30.0798|31.976|43.359|39.5504|38.7608|38.3623|40.1716|42.7393|44.199|50.0801|53.3159|57.0668|67.0693|77.3518|58.8109|42.4672|28.992|35.445|43.8966|48.0392|42.2051|40.0002|42.6175|51.7952|60.6559|52.2015|36.82|41.2861|47.4927|38.8597|40.6759|35.1219|38.2148|35.2802|39.4266|42.3853|46.0111|54.759|47.181|42.5362|42.088|41.6725|26.1383|22.7047|19.6794|26.0422|31.7329|32.8962|30.0959|23.1048|26.578|30.0208|23.0945|31.9957|29.1254|16.4851|23.1453|20.9899|17.7716|19.2563|5.1791|8.5767|7.3984|12.4518|17.421|23.5455|29.1454|36.8439|50.2871|47.6456|53.1819|55.5841|46.5634|45.1196|44.9572|43.4518|48.5836|46.2457|38.5918|32.4975|37.4|32.29|
2025-06-09 06:29:56|usa_0185|SRE|total_return_price|0|0.6685|0.678|0.7586|0.7443|0.6922|0.6827|0.7775|0.8882|0.9486|1.1098|1.0362|1.1418|1.3927|1.5812|1.5636|1.533|1.6493|1.6145|1.5786|1.4746|1.5732|1.7202|1.8516|2.043|2.0329|2.2403|2.298|2.5764|2.4726|2.5634|2.3887|2.7291|2.7108|2.3523|2.6565|2.9348|2.9004|3.1558|3.3389|3.3228|3.6855|3.6317|3.8975|3.6447|3.2956|2.808|2.9595|3.0373|3.3355|3.394|3.8512|4.0235|3.9421|4.0136|3.9505|4.133|4.0672|4.5229|4.8224|5.2231|5.5005|5.5624|5.2904|5.232|4.03|4.8349|4.5267|3.8596|3.7737|3.8813|4.8114|5.4339|5.5004|6.5216|5.9604|5.9742|6.1842|5.498|4.9417|6.0101|6.4108|7.3913|7.6709|7.9219|8.4446|9.2096|9.7482|9.9474|10.8817|11.3654|13.0301|12.4945|13.0294|12.8422|14.2748|16.0047|17.5133|17.0922|16.8601|18.0425|15.6331|16.6658|15|12.78|13.9941|15.1413|15.3135|17.3299|15.5686|14.715|17.043|16.7495|17.2343|17.1899|16.9014|18.218|20.0655|23.2582|21.9787|24.3809|27.6943|28.5469|30.1038|31.7907|34.5069|37.5793|38.0583|40.4679|39.869|36.4353|35.8879|35.1443|39.1851|43.2328|40.922|38.7089|42.8203|43.6922|44.8703|42.3587|44.4224|46.7389|46.1476|44.2601|51.8903|56.6645|61.7124|63.7371|48.0321|50.2722|51.2243|55.5909|58.3421|58.2981|56.6005|59.6976|76.421|68.3071|69.1685|71.8158|70.8164|68.2069|64.8057|71.7746|69.5963|74.3|82.3097|86.9241|71.36|76.85|
2025-06-09 06:30:02|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1241.475|
2025-06-09 06:30:06|usa_0187|MYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:07|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|82.66|
2025-06-09 06:30:11|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0719|1.067|0.9131|0.5578|0.6851|1.0197|1.1157|1.4267|1.5913|1.8125|1.8155|1.9901|2.251|2.2371|2.0011|1.944|2.0645|2.6044|2.4901|2.6044|2.5831|2.8412|2.8933|2.7623|2.877|3.0328|3.2922|3.34|3.7701|3.756|4.783|5.2498|5.2935|6.0166|5.9388|4.3256|5.4316|5.5282|4.9984|3.6464|3.5549|2.8798|2.8725|3.0063|4.4469|4.3227|4.5184|3.6601|4.9084|5.4721|4.9892|4.6056|4.646|4.886|4.4393|5.116|5.7216|6.2148|6.5161|6.6508|7.4858|8.0305|7.8064|7.9448|7.6224|7.8795|9.4865|10.2693|11.6352|11.7929|13.1485|11.6726|10.0044|11.3794|10.5316|11.5189|8.252|8.7114|8.5273|11.2553|11.475|12.655|11.3257|12.9956|13.9257|16.0257|17.7764|20.0108|21.0203|24.2844|22.3164|26.7767|25.5102|28.4966|32.9508|34.1267|42.9458|42.8167|43.7713|46.0614|52.4753|52.9854|49.2902|48.4254|44.4518|46.5035|44.4169|40.7395|39.0666|40.5768|42.8532|47.6103|55.7797|56.2221|62.1751|71.6351|55.0375|67.4523|72.463|74.1877|83.5262|45.6375|51.7917|60.1262|73.505|69.1962|71.4708|58.764|64.6482|50.6913|39.7773|27.2543|25.6142|21.5227|18.2127|17.1257|18.3114|15.0254|13.3113|19.7724|21.359|15.52|12.71|
2025-06-09 06:30:16|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.1507|4.4424|4.0868|5.4431|4.0527|3.6191|4.1255|5.124|4.4791|4.078|4.5233|6.107|5.3793|7.5158|8.0046|8.5657|6.779|6.728|8.057|7.3831|7.3307|8.0119|8.0702|7.7576|8.7395|7.9841|9.7882|8.8408|10.502|10.0353|9.7565|12.8942|10.5653|11.0954|9.5314|8.1328|7.6994|7.9482|11.9172|13.219|11.3285|15.2811|18.064|18.1622|21.5738|17.7401|15.6276|13.2412|16.9966|19.4234|19.663|20.3765|19.5668|22.2935|23.5321|25.1202|29.4308|31.3778|31.6962|36.5174|36.9104|44.7593|47.2873|55.1272|50.2959|48.1533|50.2389|46.5928|49.1462|52.3613|60.548|66.9483|80.0682|90.1742|103.8549|78.0189|55.8744|48.1446|54.3172|69.2706|77.9371|76.7818|63.7783|74.1883|90.6143|99.6158|94.0029|61.2027|69.2043|76.8583|67.379|66.4221|60.4157|59.5096|64.8353|66.0085|66.7761|64.6033|78.5985|73.5116|49.2472|47.5996|45.6314|31.1607|35.5823|39.3401|45.074|51.9489|51.8298|42.1321|39.4911|37.9349|35.1783|32.2346|39.3967|40.3987|22.3782|29.7827|25.0634|22.3855|22.6289|3.7248|12.0655|8.4793|12.7387|16.0922|19.4742|19.3216|24.2998|37.4935|31.7499|31.2155|42.8746|33.3047|31.7639|38.4587|33.7691|32.6232|28.1527|23.5746|22.4779|20.681|18.5|
2025-06-09 06:30:21|usa_0191|ABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:22|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.5292|9.8098|8.693|7.4303|6.3079|8.1318|7.4303|7.29|6.7962|6.3753|7.0768|6.5156|8.3395|6.3753|6.7288|8.693|10.9322|10.5843|14.2995|16.6116|17.6611|17.8687|19.9059|21.6569|22.3584|22.0048|24.9848|27.6842|26.977|26.1802|24.9169|30.1777|10.8135|9.6563|7.6902|10.673|9.8022|15.5969|13.8827|17.3224|15.0351|17.942|15.2881|14.6471|13.1177|12.8927|11.914|13.5509|14.7264|16.6566|17.0931|17.4723|15.6893|17.2898|16.7743|16.5902|16.8714|18.0168|21.093|21.5692|22.1941|22.3814|21.0948|24.0874|23.429|20.4222|21.1472|23.9352|20.1431|21.3915|16.7215|18.5859|19.877|22.7336|23.3735|21.4516|24.7315|25.7457|26.3124|26.4949|23.3872|23.7615|25.6583|24.7867|24.0527|25.5779|30.019|31.1487|32.1437|35.2547|33.3573|35.7667|38.3096|41.6846|44.3584|38.2096|41.3798|44.6561|49.724|56.2293|54.4449|60.905|62.9997|63.7402|68.3975|75.8046|74.2947|72.2404|80.661|79.8381|93.7048|104.5115|104.6207|104.1475|84.9751|97.7144|104.9135|109.8373|120.7367|131.6512|140.8624|157.9704|150.6509|146.0029|153.4774|150.872|157.6574|168.2886|148.5963|175.307|209.3802|210.3459|205.4276|200.3491|230.7096|236.33|
2025-06-09 06:30:27|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5341|24.7667|14.8825|15.8057|19.6622|21.9864|25.7844|29.742|37.8611|36.2879|39.3595|43.5923|47.1602|52.9007|66.9944|69.5042|71.2366|79.0373|69.3262|63.3141|72.6319|73.7463|70.3563|68.6894|83.935|78.4193|73.2032|80.9571|91.2918|101.6293|130.7711|113.794|123.9119|122.2675|113.8056|141.5423|84.0694|95.3807|115.6929|157.1741|181.9559|202.9808|244.0292|239.8792|256.5558|169.7217|180.3966|233.8384|250.2594|281.1618|244.2318|260.8384|329.0516|336.3297|401.5197|301.838|328.79|384.34|
2025-06-09 06:30:31|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2835|1.415|1.6133|1.3719|1.5506|1.8185|2.0643|2.1054|2.3088|2.3503|2.414|2.4897|2.733|2.9921|2.9387|3.2941|3.2958|3.2792|3.2554|3.2312|3.4799|3.5491|3.7493|3.6999|4.3254|4.7299|4.9747|4.9811|6.0336|5.8385|6.6995|6.4083|6.0617|7.8114|7.2877|4.8031|6.5189|6.2732|6.2124|4.7091|4.7496|5.0392|4.8501|4.9213|6.0967|5.9388|5.209|5.247|6.5326|6.8041|7.1836|5.7125|6.8525|6.4481|6.5953|7.2536|8.6083|9.568|10.3903|11.0402|11.2515|11.1423|11.9839|11.2657|11.6669|12.7695|12.3255|14.5518|16.6546|17.3818|17.5773|17.4562|15.4961|13.7146|12.4181|15.549|16.3594|14.3395|14.9264|16.8047|17.3237|19.1255|19.6428|21.4428|24.0173|24.1912|24.2601|21.6031|26.0593|31.8467|38.9145|43.9047|45.469|50.0809|52.5027|54.3161|54.8584|59.0968|62.1996|66.0033|79.4638|86.1475|83.4706|67.7829|79.1848|87.1136|90.1264|85.1514|82.9761|96.0354|108.9327|111.415|127.878|122.5536|127.6704|142.8737|123.7491|135.8139|144.8905|174.226|185.2493|146.2512|184.3496|222.7274|235.3627|236.9363|262.9223|270.4417|341.0297|242.292|217.8401|199.676|232.0267|220.345|260.9864|251.2519|307.9589|343.7077|295.9866|379.3059|338.4474|348.4268|357.48|
2025-06-09 06:30:36|usa_0196|PXD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:37|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|165.61|
2025-06-09 06:30:40|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7471|2.6731|3.0361|2.1588|2.2232|2.238|2.4156|2.244|3.2937|3.8208|4.1652|4.0163|4.7499|5.8415|5.1822|4.9792|6.5755|6.0395|5.3355|4.8586|5.616|5.5848|5.4744|4.8616|4.7025|5.1623|5.1919|5.0963|5.9859|6.7005|9.2657|10.2864|7.8164|7.332|6.8514|4.0027|4.811|4.8511|7.8354|6.862|6.7031|5.2571|3.8466|4.265|5.4539|5.4391|5.6467|4.8517|5.7129|7.0508|4.979|3.5872|4.3152|3.8205|5.629|7.0119|7.7758|9.3406|10.0424|11.9272|13.5788|11.447|12.1966|14.4341|14.7705|17.3504|20.2354|19.7954|19.6804|24.1628|33.8655|42.8886|42.8043|31.5444|44.2225|29.5864|18.2405|17.5052|24.3486|31.1084|31.9518|43.2948|45.6314|63.6664|77.5445|77.45|73.2997|58.0907|62.8716|86.0222|69.7178|66.6595|78.726|84.5018|79.4732|97.8534|104.3104|110.7284|115.1551|99.0389|108.7724|105.2007|100.0928|83.4779|68.344|86.2217|88.9412|102.1959|109.8128|122.2988|132.0723|137.7588|145.7612|134.6291|111.2841|123.1859|112.7033|134.1213|146.587|140.4046|155.5728|118.5619|153.0432|187.686|203.0281|232.9456|220.338|204.2089|199.6189|188.9219|179.531|190.0851|227.7372|225.9508|233.591|219.2513|231.6525|286.7425|271.0848|318.8532|344.9872|311.6672|326.57|
2025-06-09 06:30:45|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.139|6.2786|6.7855|6.3148|7.5457|8.0164|7.8767|9.2576|10.4213|9.6817|10.6385|10.7833|11.2332|11.9004|11.6263|12.4848|12.5727|14.9983|12.2831|11.7659|12.609|12.8675|14.9983|15.5155|14.6777|11.5746|12.0245|11.2488|10.8609|12.3145|12.8726|12.4654|16.4656|18.1024|17.4738|17.8193|17.7742|17.6931|18.6507|15.0313|12.0771|12.5488|14.8877|14.7649|12.3792|7.706|6.9323|9.4082|11.9087|14.5826|11.0732|6.9695|8.6035|8.325|13.091|14.7931|17.1885|17.9312|17.2937|18.8163|20.5989|21.2916|23.6304|24.8978|23.755|25.1004|25.5619|27.3165|31.2582|32.1153|30.38|32.2964|29.3554|25.3502|27.5922|26.2959|27.4579|27.3951|27.8576|29.6444|32.994|31.6816|31.0319|34.6369|36.829|34.3678|33.0564|33.6291|33.1319|35.2591|37.1439|35.385|33.701|37.7435|39.1537|35.4203|35.2619|38.2107|42.8849|40.6374|48.4376|48.7061|45.4797|49.331|50.1179|56.7116|61.1746|59.0027|59.0902|64.9986|65.5264|67.7529|44.608|43.7125|42.3493|45.7822|23.6324|17.7119|22.8065|9.9505|10.8162|8.9455|8.8261|9.3435|12.3983|11.652|10.1196|9.5525|12.0799|11.8809|9.9306|12.4381|16.1795|16.0899|17.1944|16.0501|17.9507|16.6966|17.4039|19.7164|20.1503|17.18|15.64|
2025-06-09 06:30:51|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|102.09|
2025-06-09 06:30:56|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6673|28.3449|30.5416|28.4371|32.0672|37.42|39.4249|43.5|42.1063|38.8314|34.6924|30.7628|26.3189|16.0131|14.6328|16.3636|23.1467|27.9481|32.7048|28.3658|34.7347|42.1051|44.8631|42.1908|30.5558|36.4074|43.0913|38.1094|42.3119|48.4445|56.0917|63.0525|70.9143|87.4307|84.0855|93.0432|97.5849|107.101|103.3535|102.9253|84.0066|85.8298|77.3175|81.6749|82.0592|95.4892|108.6806|111.3613|126.7672|147.4044|127.2654|128.1338|130.7518|88.6454|113.9942|131.4737|133.0818|152.599|94.3194|136.8114|139.3709|172.5512|218.1191|228.6279|256.251|279.3472|297.2077|232.0066|242.6146|297.1631|289.807|313.3609|319.2724|365.5153|428.9634|436.6547|464.4297|528.9053|503.4419|518.63|
2025-06-09 06:30:59|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0046|9.0717|11.3156|14.7176|14.2806|18.7874|21.5244|30.5864|25.1883|23.2767|31.58|33.4371|30.8512|30.3866|31.8906|37.129|38.0344|33.38|38.0487|27.3158|26.4666|31.7406|37.7609|37.7636|40.986|43.1706|51.6424|56.8725|58.8015|66.5277|45.7896|48.6955|43.2927|51.8919|51.6426|19.5996|33.4038|25.723|35.174|48.0779|55.5441|57.1716|58.5172|77.2789|85.433|87.3553|106.988|125.2895|106.3653|146.8861|148.8575|191.8013|169.7129|161.5971|134.1337|149.1152|160.12|
2025-06-09 06:31:02|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.9282|6.0575|6.2019|5.4066|6.7758|7.8413|9.1986|9.0138|9.4831|9.9922|9.6052|8.9097|9.4277|8.9629|9.3047|8.8814|10.1237|11.4891|11.2993|13.4637|12.9936|13.0093|14.9525|14.7366|13.3833|14.049|13.1943|15.2977|14.662|14.2016|17.8025|20.2267|15.9456|17.4218|16.0566|17.5144|16.9243|16.0303|19.1839|18.4325|21.745|16.5657|11.6257|11.2706|16.1534|14.3785|14.322|14.0627|16.3876|17.5701|17.9052|13.8097|14.5658|14.1766|15.0907|16.5809|18.444|18.1848|19.3545|17.6019|18.4078|16.2341|13.4342|13.3588|15.191|15.742|14.8163|16.001|15.8759|17.0612|18.4213|17.0475|15.5011|13.1197|11.3405|12.8525|5.9187|3.649|7.8585|11.5606|13.9408|12.8255|11.853|11.4576|14.418|16.0767|16.015|12.6237|16.2188|19.3922|16.1138|20.4068|22.58|26.5899|25.454|25.8966|28.5668|26.926|29.8441|28.8461|32.6163|34.0239|29.4009|23.5458|23.7365|26.1705|27.3151|31.2181|34.8767|33.6725|37.8755|38.3557|39.4564|36.6807|36.064|34.3512|28.5185|33.0429|31.297|30.5953|34.0707|23.3118|26.7877|31.2793|38.7844|42.6217|48.7215|44.8216|40.1382|39.8246|36.4487|27.9167|30.887|32.5456|29.1382|32.9207|34.0372|37.2211|41.6179|47.5928|52.8644|52.8426|47.35|
2025-06-09 06:31:08|usa_0205|DG|total_return_price|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8777|22.2057|24.7912|25.9433|24.7121|26.9194|27.2624|27.9132|35.1069|39.3546|41.2278|45.1061|42.758|43.7869|45.6425|47.6916|51.5084|50.6377|48.7469|49.2834|54.9206|66.6434|66.397|69.7783|59.4741|74.6721|74.5276|86.5652|61.703|63.0933|62.4798|66.7984|73.6342|85.3155|91.4951|90.5888|103.6116|108.2123|115.137|129.1877|150.3571|133.301|163.7737|179.3895|197.5852|182.1731|203.9827|217.0319|202.0099|213.9849|242.3087|229.5672|248.2534|201.0579|212.1557|160.6297|115.3464|147.5309|137.5536|117.8668|78.6716|80.888|93.33||
2025-06-09 06:31:13|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1206|5.4499|5.6714|10.1908|13.2594|11.8082|11.6753|9.5042|4.3865|3.9657|4.0987|4.9625|5.8267|5.5608|10.944|11.653|11.077|13.7135|12.2751|9.4996|5.1397|7.3055|8.9785|7.4614|6.8695|7.7415|7.9364|7.7982|6.43|7.9258|10.0242|11.162|11.6477|12.509|16.5534|16.8512|23.3237|22.2248|22.7282|22.4446|20.7538|21.686|27.5737|36.9492|51.2199|52.0777|41.3871|62.8959|35.6093|17.3261|20.3533|23.1535|30.576|32.1632|29.6785|24.262|32.7175|49.576|58.5265|57.843|37.9543|50.4804|59.1|48.0181|59.7905|51.1206|53.0287|51.8584|59.0069|60.2901|59.2506|69.9377|64.9955|56.3571|43.3862|42.3084|33.3711|30.0504|28.3194|30.6837|33.552|34.2408|36.7129|30.209|32.8162|33.1332|33.9052|40.0225|39.7718|23.764|24.6787|20.6436|19.7281|23.3622|9.2116|11.4794|8.4901|12.8663|12.8569|14.3563|12.2853|12.752|18.4988|15.9894|15.3419|19.8568|17.6434|15.3387|20.0352|19.4939|18.816|18.4014|15.5316|14.2676|14.9536|12.62|
2025-06-09 06:31:18|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.1182|3.8427|4.9108|4.3424|4.4112|4.4801|4.7559|4.2044|4.4457|4.3595|5.221|5.824|5.6863|3.3687|4.127|1.9041|1.637|1.68|0.8643|0.7742|0.6842|0.6032|0.4772|0.4591|0.8425|1.0222|1.5446|2.0554|2.1539|2.3593|2.664|2.751|2.9631|2.5989|2.712|3.6301|4.1892|5.4687|6.9446|5.9668|6.7798|7.2822|6.7511|8.3049|8.9906|9.073|9.5643|9.9223|11.4381|12.7186|12.8458|11.2346|13.0399|14.4655|14.5886|14.0271|16.5301|11.4878|7.9459|10.7188|14.0694|16.2341|17.8982|17.9728|23.0307|23.731|24.8616|24.4313|23.1797|26.1992|27.4814|30.7609|30.6631|32.2304|36.846|35.3423|31.6875|29.9533|32.091|34.4005|33.6772|39.4635|40.6754|35.0611|36.6536|37.3853|42.2394|49.396|48.4166|43.416|45.7119|49.405|46.8343|43.7242|36.6623|42.7425|41.42|45.2305|49.866|54.0307|58.3582|46.7793|22.3272|30.887|35.7691|42.193|46.2732|49.9233|48.659|45.4525|55.3091|46.4636|36.7075|41.5775|40.4177|44.493|40.0823|47.8401|42.2285|49.7159|62.7491|58.4789|68.76|63.64|
2025-06-09 06:31:22|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6673|30.1498|28.7231|28.7762|29.943|26.8629|29.7911|34.0791|40.0594|42.8567|44.7237|36.8383|44.9871|40.2256|43.4851|48.5905|50.4238|50.9373|59.2429|59.6677|68.495|76.7041|79.0548|86.6169|80.3538|95.9308|108.6796|119.5329|126.673|112.8047|131.564|156.206|157.0176|151.3993|181.5075|186.3582|239.0987|185.4747|168.9016|148.1379|140.2335|158.9653|165.6139|171.4551|193.7276|166.1711|174.5069|193.112|163.552|162.5614|170.16|
2025-06-09 06:31:25|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.3438|3|2.9063|3.625|3.5|3.2662|3.125|3.0938|3.235|3.5162|3.7813|3.625|4.3438|4.5313|4.3125|4|4.5938|4.8125|5.6875|6.5625|6.89|9|9.0625|11.8125|11.1875|12.595|11.915|10.75|7.095|6.94|7.315|13.375|9.97|14.35|14.325|18.235|15.785|13.78|14.31|12.645|13.535|16.735|18.4|19.28|20.02|22.6|19.145|22.525|24.765|29.83|28.18|32.01|36.56|31.19|33.21|32.06|33.1|36.55|33.41|32.43|28.52|22.35|26.77|30.74|35.01|38.08|36.14|38.12|41.71|47.56|53.2|60.42|57.46|65.51|66.63|79.95|91.35|83.77|83.62|89.42|102.439|112.62|127.59|128.71|148.39|150.6|150.36|192.62|216.24|225.98|250|253.42|273.66|271.1|280.11|278.41|269.84|218.74|215.37|240.54|247.38|273.57|347.32|344.33|388.3|369.32|398.51|438.26|301.05|421.67|461.08|452.57|507.25|566.21|611.06|706.23|684.96|631.76|703.35|844.03|848.98|955.3|908.86|950.08|1128.88|1056.06|1151.6|1185.8|1432.58|1377.72|
2025-06-09 06:31:29|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5408|5.0273|4.8087|4.6857|4.5646|4.9297|5.6619|6.7122|7.7606|8.7134|9.1885|10.351|11.7827|12.5527|14.5054|18.47|18.9771|22.2792|23.0535|17.784|20.4789|18.5992|16.9132|10.2045|10.1199|13.9539|17.1602|24.1361|26.1788|22.7625|24.3023|18.0568|25.2066|26.2771|20.0179|18.8644|18.8014|18.6591|22.2202|21.5609|27.1221|28.06|27.9475|26.6258|28.5546|27.8429|30.417|32.0841|36.5834|35.7602|34.963|37.9939|42.2216|39.9485|43.9621|42.7876|43.8306|39.2549|39.4755|38.7876|38.1385|29.4571|32.2497|39.4673|37.4394|39.0804|38.4677|44.0485|47.3295|49.4472|50.3032|46.3138|53.5895|55.9434|56.6541|58.5519|62.1815|69.713|70.1127|74.1008|81.9972|79.5635|83.2903|85.2848|93.9643|91.7274|84.2054|86.1882|97.9543|100.4468|110.8199|107.1198|113.2245|117.3506|125.8312|124.0022|127.7368|120.1791|112.2586|118.7278|115.4308|125.8527|132.9978|146.4635|141.9081|102.5936|117.0113|108.0186|143.9095|148.3633|149.9907|164.4317|183.9863|204.3582|188.5963|175.2459|213.3704|188.6518|187.9338|204.0146|222.3236|255.76|252.6361|286.5305|275.4286|301.99|293.82|
2025-06-09 06:31:34|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.8697|5.7356|5.4673|5.6015|5.0649|5.6685|7.6135|6.8087|7.2433|8.987|8.1151|8.8529|8.8207|9.1211|11.7046|11.8199|11.3505|13.2793|14.2022|10.3123|11.2163|12.5255|13.7649|11.4524|11.168|9.1211|6.4546|8.7348|11.9541|11.5302|10.3552|8.5819|11.1654|10.6583|10.0896|8.2359|6.9804|8.2144|10.7705|12.8383|12.8535|13.2973|13.0394|13.7692|15.5399|15.7654|20.8417|16.9184|18.4363|21.616|19.5702|24.5517|23.2767|24.7098|20.3614|18.1606|15.7305|14.4816|10.8364|7.1234|5.2664|8.1047|8.2738|10.483|9.5342|13.9185|11.2151|14.2682|13.9821|14.4718|17.5383|18.6192|20.61|25.2216|22.1566|23.6557|24.6775|27.9901|30.4942|29.2515|33.913|36.7654|37.1933|37.4077|41.5425|42.2388|45.3711|33.7007|26.9696|26.6393|24.3862|25.1012|20.5117|20.5338|16.9725|13.6337|19.1387|23.2087|29.9724|26.1396|20.2864|18.4474|18.1318|12.3546|13.3186|5.096|5.2699|5.4003|13.079|14.4183|14.7835|23.1837|22.5573|21.4401|15.7736|18.8063|21.4712|14.98|15.3646|11.447|17.336|17.6147|16.6679|14.9737|15.3717|11.42||
2025-06-09 06:31:38|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|38.951|64.4122|71.8405|73.37|
2025-06-09 06:31:40|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|84.23|
2025-06-09 06:31:44|usa_0214|AZO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||28.16|28.25|27.25|24.88|25.63|26.5|23.25|26.88|29.13|25.75|35.13|27.25|24.63|24.75|23.38|28.25|30|30.25|33.25|25.94|30.13|35|28.94|23.81|27.56|24|28|22.5|25.81|25.26|33.07|46.2|67.3|66.36|81.85|72.35|81.7|65.8|83.68|91.8|95.66|89.7|86.75|74.06|85.6|96.9|90.52|94.5|89.06|96.68|90.73|90.3|113.61|125.46|128.63|121.29|111.63|115.08|126.56|137.23|109.22|142.23|152.15|147.25|147.87|165.93|190.88|209.78|259.41|257.95|294|307|328.38|374.48|380.26|361.64|383.77|380.15|408.83|419.94|461.6|538.44|532.5|538.84|577.71|642.68|673.62|715.99|783.77|774.57|762.2|741.8|783.18|736.55|605.92|528.44|686.76|664.72|649.32|766.88|809.07|938.97|1027.11|1101.69|1177.92|1032.51|1147.86|1196.31|1137.65|1159.92|1406.6|1549.15|1817.07|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3733.04||
2025-06-09 06:31:49|usa_0215|RAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:31:50|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6071|0.7169|0.675|0.4936|0.5264|0.6568|0.7307|0.8012|0.8112|0.9116|0.9831|0.9029|0.98|1.1085|1.0528|1.0701|1.0819|1.025|0.9479|0.9401|0.9598|0.9273|1.0256|1.0309|0.9945|1.1563|1.1681|1.3123|1.6729|1.6481|2.3048|2.7851|2.6262|2.987|2.6274|2.0782|2.1648|2.1782|2.8324|2.7092|2.4587|2.7937|2.2327|2.0996|2.8732|2.6301|3.0364|2.9124|3.9298|4.4037|4.0227|3.0787|4.2873|4.6921|6.3462|6.9875|8.1377|8.0594|8.3693|10.0106|11.9858|10.8107|10.187|10.2008|10.7356|10.9687|12.8703|13.41|15.7735|17.8906|21.2773|20.8828|20.4573|16.9647|15.8269|14.5113|10.9743|9.9451|12.5968|14.6837|14.1551|16.9565|15.6308|18.917|22.6991|20.775|20.3189|13.5144|15.3263|19.2346|16.1797|16.6032|19.1836|21.5436|22.9513|23.8914|25.8906|29.6093|27.6833|25.1492|30.6249|28.5313|28.9293|23.7426|22.3244|25.8825|24.6517|28.0519|30.8925|32.6026|32.1646|35.3695|35.4706|33.1432|31.1713|34.4573|30.0371|35.9942|38.0287|37.3375|43.5679|33.8136|41.5939|47.5616|48.6831|52.6039|50.7064|45.0261|51.4218|51.4963|48.3384|49.3088|60.1619|66.9746|76.7996|78.3059|93.2588|118.6233|98.8414|95.0554|103.3409|97.0362|93.5|
2025-06-09 06:31:55|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.5327|6.6925|6.8316|6.3921|6.9914|7.1512|6.9722|7.6705|8.4104|7.7312|4.1341|4.3946|4.3546|4.7733|4.6934|4.834|4.3147|3.6755|3.1369|3.196|3.0362|3.1369|3.1161|3.7362|3.9951|3.896|3.7761|3.4965|3.6755|3.236|3.1865|3.4965|3.8257|3.7458|3.6259|4.1357|4.4553|3.9551|4.9139|4.3243|3.6563|3.3928|3.5957|6.8946|7.5098|7.3479|9.2358|5.5082|5.9323|6.8118|5.7496|5.7158|6.1613|6.3956|7.7943|7.4936|8.0833|8.4993|8.6378|8.9547|10.1941|10.4169|11.5486|12.671|11.6218|11.7276|13.0021|13.3503|14.6535|16.8581|19.4171|19.3346|21.8773|19.4245|22.2545|15.8959|13.325|12.6382|14.6601|13.6533|14.7002|12.7614|11.6497|12.878|12.6194|12.2958|13.699|14.2221|14.835|14.434|14.3919|15.2184|15.1847|16.8033|16.445|16.7117|16.7555|18.6712|20.2336|18.9055|21.138|19.8053|18.9141|21.3811|22.4396|25.2966|25.3292|23.4479|23.3636|25.9338|27.0827|26.8565|22.1498|20.5512|21.0768|21.8912|21.4828|24.3794|24.1345|24.8522|28.6608|19.9774|21.2035|22.6608|23.8256|24.7288|24.3323|24.589|26.8943|25.7481|24.6746|23.2324|26.9886|25.898|24.8797|22.373|25.9714|26.6389|26.9998|32.5605|32.2004|36.11|34.04|
2025-06-09 06:32:01|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7668|29.3984|23.4879|20.5455|25.4859|32.9126|44.3931|41.9261|57.4155|58.8738|46.7894|82.1947|69.3329|46.6738|34.2938|20.4491|3.7776|1.7025|5.2488|12.38|9.823|13.7805|14.6735|20.2564|28.7045|24.4837|27.047|31.2229|28.2612|36.96|27.8937|29.8969|31.9726|38.1784|36.3347|45.9623|56.2354|58.507|55.528|46.6382|42.8782|41.7394|37.8074|33.1931|34.4626|41.932|33.9608|45.5548|44.4241|46.4333|53.8534|54.1808|60.1667|64.4735|67.5493|53.4929|46.1906|53.7838|54.0954|54.5228|66.0557|38.879|43.3391|47.279|56.8157|60.563|49.3019|34.284|36.2684|37.5881|33.2436|37.8386|46.6817|53.1359|56.3822|47.0078|47.599|49.4839|43.4228|40.7314|51.2515|42.9876|40.22|
2025-06-09 06:32:04|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.6693|1.7199|1.992|1.827|1.9615|2.0972|2.4008|2.3607|2.7395|2.7459|2.9205|2.9278|3.1266|3.1357|2.9957|3.2884|3.5062|3.0825|2.7312|3.0761|3.1329|3.2379|3.6188|3.3551|4.0162|4.0802|4.2667|4.2054|4.1141|4.3032|4.6225|4.6975|5.8397|6.5703|6.6168|6.1049|7.136|6.8667|7.8058|9.2072|10.389|9.5192|11.1348|12.2747|15.9451|14.1242|14.5039|13.6773|14.0798|16.0681|14.7122|15.3966|16.2654|13.8903|16.4716|18.0015|20.6304|21.7106|20.0153|16.7679|21.3914|20.2295|20.5349|17.7999|17.7018|18.3724|17.6126|19.3855|21.4141|19.8097|19.4273|21.0786|18.5854|17.4039|16.6205|18.7765|14.2232|14.1364|14.2367|15.7377|18.0269|19.1951|18.7504|18.8773|19.4598|18.6703|21.1938|17.6049|20.1416|20.6953|20.8481|22.0685|22.5354|25.2572|24.7294|23.2322|26.7941|26.8164|28.0211|28.6169|30.3835|29.1113|28.078|30.5457|32.1368|37.1576|40.6004|39.2161|44.5925|42.0665|41.0406|44.2816|50.1517|49.8116|57.0673|61.5354|52.9013|56.7193|60.4383|68.229|73.8715|39.614|47.969|55.0569|66.1895|71.0005|70.1078|71.6306|71.6762|75.371|78.6475|65.6494|71.4423|72.6353|70.2283|62.9382|70.2248|78.4783|69.4485|76.494|75.4313|74.5325|74.5|
2025-06-09 06:32:10|usa_0220|CERN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:32:11|usa_0221|STI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|498|502.5|507.5|525|529|541|478|146|22|17.875|35.06|6.07|3.84|
2025-06-09 06:32:12|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2643|0.2285|0.2229|0.0991|0.1376|0.1843|0.3084|0.3357|0.4736|0.3495|0.3028|0.3827|0.4872|0.3579|0.3028|0.3442|0.3096|0.3957|0.3559|0.3276|0.2546|0.2321|0.2918|0.3769|0.482|0.8336|0.7141|1.0066|0.9958|1.3679|1.5402|1.8229|1.5867|2.2642|2.059|1.5936|1.9398|2.2593|2.3704|2.0352|1.26|2.0559|1.5277|1.3132|2.2835|2.1979|2.3562|3.1401|3.6499|4.0852|3.7926|4.2202|3.938|3.8313|4.601|5.0786|5.6522|6.1882|4.7125|5.3583|5.8468|5.4688|5.4331|5.555|5.8675|6.3223|5.1473|6.1015|6.7285|6.9014|6.0373|5.6542|6.1166|7.0519|8.0141|6.9179|6.2461|8.0843|9.4163|9.4257|9.8617|12.0653|11.3791|12.7876|14.1683|16.0633|16.5621|19.2318|22.3098|27.0713|29.3107|26.943|26.4553|29.3614|30.0727|34.5524|30.4072|30.5683|29.0004|36.4457|41.4993|44.8441|48.3343|46.1026|51.3913|51.9904|56.7571|57.5335|60.9399|60.0604|51.2448|58.9729|76.6897|75.4774|81.8346|92.8764|86.6604|92.1354|100.2898|103.9779|106.6052|87.0795|85.4686|81.1795|106.0757|125.0958|117.4943|108.671|94.0824|96.3671|78.7836|93.1|115.2913|104.4483|112.5542|114.174|138.4585|128.1881|142.085|138.9417|150.0743|139||
2025-06-09 06:32:17|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.3088|5.391|5.5882|5.4907|5.1143|5.5359|6.1824|7.1275|7.21|7.8537|8.7746|11.2151|11.3039|11.7896|12.8425|12.6963|12.2258|12.6877|11.6288|11.788|11.1521|13.1356|12.2187|12.6775|13.6186|15.7205|18.1858|19.3408|17.9142|18.5339|19.1923|19.2751|20.5762|19.4803|17.8255|16.9962|16.3266|19.1736|21.3628|22.1358|25.1413|26.8469|28.9443|36.5332|32.8029|39.9821|42.7694|44.8925|55.2741|56.4573|61.8456|67.216|67.6447|62.3072|62.3243|50.1404|51.879|48.3907|53.4165|34.8309|27.5752|33.3097|43.8429|50.0155|53.1385|57.9722|65.0775|71.0381|76.3679|82.2346|73.5903|84.8403|92.4681|93.2112|90.2405|90.6259|85.3861|91.6647|87.0629|81.7299|91.5958|99.9896|99.9544|116.6594|125.3035|115.8596|127.6289|135.3457|140.8245|134.5996|133.6899|134.2016|140.1634|147.7944|138.322|139.4229|129.7083|136.7535|145.3193|140.8174|163.6416|166.8993|178.1357|174.7501|123.8706|131.5396|128.3791|139.3216|161.6049|184.1619|195.5898|225.9352|223.5368|176.25|168.56|149.2873|156.9284|178.3088|163.3571|179.6458|179.7443|202.0709|221.6764|218.1676|214.62|203.15|
2025-06-09 06:32:22|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.6067|6.5386|5.9965|4.5458|5.3589|6.4044|6.2185|7.7261|10.279|8.4334|8.6218|8.5185|10.5991|10.3539|10.816|14.4815|6.8742|7.2279|6.8406|8.6476|7.7441|9.391|9.9383|13.2296|12.7133|13.6813|7.9377|8.3895|11.229|9.5847|13.3276|17.3598|16.2317|18.1677|9.6957|7.5841|8.8412|8.8748|9.9073|7.0833|9.5356|10.1964|10.9709|12.117|10.9451|8.1492|9.7727|7.6942|9.1631|10.3116|8.7494|6.6845|7.3492|7.3508|10.2825|11.2817|13.011|14.8259|13.9357|14.1372|17.3262|16.6026|17.5693|18.3953|20.3698|22.1995|21.5042|27.2951|25.065|27.1216|29.9181|32.2081|35.3444|29.1681|33.0823|31.5958|21.0095|17.2813|25.0947|27.674|32.4082|33.625|27.3094|30.9728|40.1012|41.469|37.8749|30.1741|36.1661|41.696|40.4384|40.8765|42.9299|49.6104|48.7493|48.1576|56.357|55.698|57.3934|53.6012|59.0098|56.0125|55.4724|49.9654|51.7763|53.6016|53.6418|49.2734|56.1631|51.2636|56.2558|69.1831|80.5286|83.3605|90.1332|85.3105|72.6776|79.4135|87.6494|91.8579|98.5578|79.7729|101.6586|106.3047|126.2646|144.0158|169.6671|169.4229|170.3394|132.1314|100.4053|93.7734|98.3857|103.0285|103.3529|97.8507|101.6839|116.347|111.2223|106.3257|111.5295|91.87|94.28|
2025-06-09 06:32:27|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7429|8.5074|8.2877|8.538|9.1303|7.9066|7.5849|8.4303|7.8642|7.6677|8.2686|9.069|9.7647|10.5775|10.0807|10.7283|10.3624|11.3446|11.9991|13.7307|12.973|12.644|13.0553|13.209|14.663|16.065|18.1611|17.3268|18.5226|20.6608|19.336|22.4775|23.4762|26.1992|28.9167|27.1709|29.8888|32.2984|32.3976|29.5797|33.543|32.8362|31.0449|29.0038|26.3512|13.7887|8.4781|11.2903|13.9834|15.9356|17.1628|14.9387|16.8769|20.6182|23.5841|23.6851|16.1965|19.2955|24.5107|22.8117|24.235|25.4471|28.0802|26.6832|26.813|26.5402|29.5659|29.9887|27.7495|31.922|32.5916|28.0116|29.6853|33.068|34.3798|38.4892|42.3666|42.1148|41.7608|47.5686|51.8279|53.0395|52.185|54.8236|56.9809|49.7254|61.3783|68.7933|73.6467|77.5048|70.4618|82.3296|89.2643|88.9293|95.1739|107.8606|113.7221|153.2519|147.7444|108.4166|94.2213|105.2441|117.3352|116.1492|107.0288|127.9568|125.9249|109.5421|124.0843|104.7671|111.79|108.79|
2025-06-09 06:32:31|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4202|8.9342|9.2326|9.8274|9.6117|8.1646|8.986|9.4484|10.8478|9.4165|9.6963|10.052|12.379|13.9336|14.2862|12.7996|13.8104|13.0788|13.2346|13.9444|14.3377|13.5681|13.6732|14.2838|16.7494|16.8651|18.9433|21.5997|20.1776|22.5852|26.6394|25.084|29.4429|31.2057|32.9268|41.7303|40.7721|46.9164|53.6849|56.6665|49.6332|50.8313|48.0604|48.5457|47.913|50.1103|29.8028|19.3317|26.6053|36.8421|37.9663|42.9865|40.9168|47.9552|49.962|55.3363|62.2342|52.515|59.0232|62.5476|64.9042|66.5762|64.0814|61.6016|64.6993|65.98|63.7266|73.1402|75.888|74.7616|86.4012|94.7555|82.0758|80.7362|88.2625|88.4041|92.2311|95.7514|88.9042|94.128|87.9861|88.4259|94.1546|89.818|92.0141|91.0171|83.931|100.5593|97.6156|98.823|105.8261|71.5463|70.9077|63.7546|75.8494|82.0293|93.6137|89.2908|95.7311|107.8488|75.3136|64.2789|58.8115|47.9827|51.9554|54.5689|65.268|61.7382|59.1406|78.2472|73.2833|67.19|74.12|
2025-06-09 06:32:35|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.649|3.4059|4.0113|1.8921|1.4774|1.6257|1.211|0.9082|0.7932|1.1716|1.4774|1.6257|2.6096|1.7014|1.2473|1.5137|2.761|5.1103|3.86|4.5048|5.0709|4.1627|5.298|4.8076|5.413|5.8278|7.9107|12.1491|17.22|17.1443|19.1515|24.2194|9.6878|10.6323|7.1508|6.509|9.1186|4.7712|3.9357|2.2342|2.537|4.5048|3.0274|3.5603|1.4774|2.8821|2.3917|1.3139|3.7964|3.7601|1.9678|2.8458|3.8691|5.4857|6.2365|7.8047|7.1387|6.7996|5.2435|5.3222|6.5635|7.7199|8.1256|7.8289|11.2681|11.7646|11.9947|10.9593|12.3882|10.1782|11.7162|15.3309|18.2917|16.3723|20.9074|12.909|6.9328|11.7101|16.0454|22.1184|26.7322|23.6079|18.2615|17.1897|20.526|22.5786|22.0276|15.5731|18.7398|25.0611|18.4552|23.5992|26.061|31.0082|38.444|39.4057|52.3373|57.4697|58.0263|61.1822|70.1292|57.9673|50.2549|51.2782|39.0861|31.0697|31.4392|39.2298|45.9175|56.1183|60.5755|59.4061|55.0223|64.1846|54.1983|41.3372|26.4641|34.7859|34.8115|43.6626|46.8791|30.9847|33.2988|27.5667|41.7762|50.3441|53.6778|42.5681|49.1826|37.447|33.8116|24.5498|23.7956|28.4114|28.6075|34.415|39.4984|51.4679|57.1472|51.5056|44.9741|40.3548|55.45|
2025-06-09 06:32:40|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8609|0.8883|0.922|0.8861|1.069|1.1696|1.1767|1.3625|1.49|1.447|1.5632|1.6728|1.9399|2.199|2.3473|2.5045|2.3838|3.312|3.1499|3.2433|3.342|3.5182|3.6316|3.9703|4.1629|3.7931|3.889|3.8587|4.0054|3.9332|3.8299|4.0302|5.0715|6.1202|5.6735|6.5733|6.7791|6.5625|7.1043|6.8132|6.2362|5.4155|6.4257|8.4152|9.2732|8.3304|9.5401|8.3984|8.4377|9.2739|8.8752|6.3535|6.8123|7.9113|9.2238|9.2839|9.8103|10.6469|9.1932|9.9131|12.1995|12.9461|14.62|15.6057|15.8909|15.7929|16.4465|15.3467|16.7899|21.1713|22.5311|22.7413|25.5426|21.0466|24.2289|17.4406|15.6789|16.0539|17.9572|17.4893|18.6892|16.7768|18.0066|19.2122|18.6762|18.7036|19.5814|20.23|20.224|18.9735|20.3761|20.4041|19.6368|22.2766|21.4216|21.8434|21.4883|25.8433|27.9024|25.7344|28.877|29.5104|27.918|30.2648|28.0571|34.5019|34.4256|31.2213|33.0476|33.724|33.0228|35.8462|40.2432|39.6366|43.0936|42.3793|42.1249|48.4665|48.3615|51.4391|49.324|37.8518|41.817|47.148|50.4911|52.6223|52.6498|54.1023|59.7532|63.193|57.5774|51.577|56.7108|58.3666|59.0528|54.1981|58.7662|64.7757|72.0689|87.8953|83.817|82.3|80.2|
2025-06-09 06:32:45|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6526|0.7759|0.8109|0.6483|0.7356|0.8695|0.8691|0.8998|1.4103|1.2576|1.2488|1.4703|1.7809|1.96|2.0127|2.5325|2.3677|2.1906|2.0062|2.0243|1.9349|2.1167|2.4282|3.1502|2.7602|3.1288|3.3545|3.6568|3.7715|4.2252|6.0245|7.7329|7.2275|8.9031|8.9949|4.9853|5.3468|4.709|6.8117|5.1327|5.3949|5.6378|5.1319|7.5153|6.4556|6.6379|7.7682|5.8927|6.0182|7.1651|7.2882|5.3251|5.8613|5.6726|6.7472|7.6348|9.0203|9.6623|8.6905|9.7077|12.1432|12.343|13.8587|15.1338|16.9668|17.0301|15.7092|19.1366|19.9863|21.9473|24.0888|23.185|20.8685|17.7221|16.7808|16.1363|11.7447|9.9574|13.3498|18.6501|20.178|21.2832|16.5811|20.6074|21.487|24.2172|25.4704|18.6|19.1412|24.7679|22.2218|25.0953|25.8669|31.0948|28.1013|31.3927|35.927|33.7933|36.1516|34.2082|35.0834|32.6118|31.2497|23.8437|23.6762|25.2287|21.6863|23.2369|25.9854|27.7988|29.6804|29.6281|28.9947|25.3867|23.6308|22.5872|22.2279|25.0342|26.4889|22.1686|20.1638|13.1583|16.5327|16.4715|20.4582|24.4596|26.664|24.9981|28.4125|23.9264|20.2133|18.899|23.4358|24.2071|24.2734|22.6172|27.4112|26.4406|21.316|19.5086|19.9532|19.25|21.87|
2025-06-09 06:32:49|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.5602|14.3674|14.4638|13.8852|14.6103|15.3316|14.996|17.1174|18.0315|15.7173|17.0673|17.453|16.9708|18.2244|9.3532|9.0138|7.714|6.3641|4.9678|4.9678|5.6428|6.0285|6.6032|6.8462|6.796|6.6071|6.9006|7.0984|8.1059|9.1742|10.2586|10.5168|11.5425|12.4722|12.7708|11.0989|12.283|9.9241|12.0466|10.9478|11.9269|7.6199|9.7244|9.1599|7.5196|6.0811|5.3642|6.3312|7.2646|8.0584|8.1787|4.811|5.701|6.5862|7.9044|9.189|10.5505|11.8939|12.6194|13.1826|16.0527|17.5286|20.6006|24.1515|22.4165|21.3035|20.3151|21.8296|23.9937|26.0702|29.938|29.7319|28.7767|26.5966|28.0403|21.9417|17.8412|16.1726|17.8344|19.2107|20.074|19.9062|18.6588|20.4153|23.1031|22.0957|23.5942|23.4888|25.6243|26.5103|29.0191|28.9038|28.8041|32.2888|31.1283|29.9881|30.378|37.3891|38.6166|37.3982|44.0641|42.3225|37.9375|43.3403|41.0135|50.1341|54.5072|51.0335|51.2362|57.042|56.4116|56.0652|46.3806|47.1402|47.3023|51.0617|43.2958|47.6811|51.9087|59.0809|59.578|43.7914|43.4078|41.6193|51.9803|49.0261|48.3735|47.4954|59.0419|61.2573|55.2626|50.5736|57.5186|64.5017|63.46|59.1197|67.5117|67.5664|68.5981|84.1007|77.8037|58.0295|53.76|
2025-06-09 06:32:54|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22||
2025-06-09 06:32:59|usa_0232|CTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:00|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|52.5|
2025-06-09 06:33:04|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.1283|3.0681|3.121|3.271|3.3896|3.6069|4.0158|4.3371|4.9857|6.0489|6.2748|6.3351|6.2264|6.8148|8.4475|10.0059|11.699|13.0272|13.8446|12.5215|16.1826|22.3535|22.4204|22.2388|28.1336|26.3987|25.1584|20.6523|23.5153|23.5605|24.4998|18.5444|25.5905|27.1024|13.1772|16.0721|18.7035|15.7443|20.8993|20.9972|25.5806|23.5731|22.3549|21.5888|24.9848|26.2953|23.7881|24.978|25.4989|25.0136|26.8382|28.2737|31.6534|31.0747|32.1705|29.3245|29.0744|27.1153|27.631|23.8304|16.7275|14.6361|19.8455|23.3081|24.8026|24.7184|21.9637|25.4102|29.6054|31.873|31.4581|24.2185|29.4851|33.7042|32.5448|34.7191|33.8465|40.1825|43.1685|43.8271|51.674|50.7136|50.102|48.787|55.2457|55.9632|50.2151|47.9682|55.4472|61.3845|60.4909|63.5122|63.9949|65.2466|63.1678|56.8601|56.3627|56.6979|59.9828|53.964|58.5811|58.8953|66.6681|64.2255|67.0018|45.8539|46.1192|42.3247|53.8823|64.6448|70.3256|64.3214|65.6698|76.7933|58.1187|58.2431|75.9915|88.5766|90.0017|71.0984|83.262|93.8355|87.6625|101.7269|85.3357|82.91|71.43|
2025-06-09 06:33:09|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7838|0.6944|0.7067|0.5915|0.8106|1.1192|0.8744|0.9639|1.041|1.0678|1.003|1.2344|1.6973|1.9411|2.3022|2.2888|2.6617|2.8252|2.7388|3.694|3.3175|4.1476|5.5749|5.5749|5.2077|5.9599|4.8327|6.0177|8.9494|8.2551|9.7024|9.4309|9.1037|12.0355|6.6349|6.135|9.1809|10.8412|13.31|16.4145|28.8542|47.4074|41.1242|40.1182|38.6369|29.1999|28.3913|23.4537|27.0335|22.8118|14.8746|16.541|14.7697|20.4418|23.4229|27.3606|29.5574|26.3357|24.5732|24.9619|22.2886|21.218|24.4506|21.7531|24.9536|23.8687|20.4474|20.242|20.933|24.8094|22.8862|21.7109|18.5115|21.1639|20.1635|14.2175|13.4636|14.4986|18.8069|17.7369|18.781|20.9917|20.9985|23.9773|27.824|29.0477|24.943|26.7204|28.8076|28.9251|29.237|29.4916|33.1426|33.6627|38.072|38.2923|37.7513|40.4075|39.3745|39.6564|41.9234|50.0923|47.5335|49.3824|44.5298|46.9468|53.5936|54.1769|63.6978|65.1226|67.9056|78.8986|79.8191|76.2786|84.351|73.7989|87.6246|103.5573|105.2234|96.0015|99.2792|99.6816|105.0243|108.95|136.0219|142.0101|155.8884|162.2228|153.9083|145.614|162.9509|135.7985|163.9954|172.8395|192.6387|152.6182|187.4783|196.4403|227.4719|220.2043|210.0159|194.0366||
2025-06-09 06:33:14|usa_0237|VNO|total_return_price|0.053245805981036||||||||||||||||||||||||||||8.2708|8.2615|7.7573|7.8736|8.9209|9.9394|2.1139|2.0169|2.4529|2.4529|2.4435|2.6569|2.6957|3.1805|3.034|3.3747|3.1101|2.9217|3.3157|2.8813|3.3878|3.1867|3.5412|3.4977|3.8266|3.8015|4.3117|4.5301|7.1108|6.7784|7.292|9.6959|9.633|8.859|8.0711|7.6131|7.9896|9.0317|8.2869|7.5199|8.1917|8.4362|9.6864|8.7287|9.2562|9.4861|10.1271|10.4351|12.2357|12.2219|12.2491|10.4955|10.6222|11.2749|14.0545|15.4986|19.1509|16.192|18.8746|21.8346|22.9973|25.381|29.7215|27.3952|33.4032|33.2779|36.6961|42.1763|43.0111|43.0564|38.8462|41.188|32.1098|34.6724|35.7505|26.773|13.0449|19.1867|20.3821|24.0714|31.2294|34.3936|34.4213|36.6188|37.2268|41.1324|40.0918|35.7948|37.0092|37.73|36.9921|35.8303|38.5207|40.326|39.3884|41.7216|46.9139|48.837|50.8175|52.8441|60.4171|55.8265|52.951|54.9431|52.2882|53.0081|59.866|52.0295|57.0348|54.7207|56.2494|53.4739|48.8929|49.4233|52.7281|50.3553|50.8582|52.1402|48.981|50.5034|29.2609|35.4104|28.3924|25.6555|39.0495|39.3592|37.8519|37.563|40.9748|34.9986|27.8725|22.0468|14.9601|14.6097|21.8805|18.6879|28.2933|25.5987|29.4931|40.7239|36.99|35.28||
2025-06-09 06:33:20|usa_0238|FISV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:21|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|295.14|
2025-06-09 06:33:24|usa_0240|NBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:25|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|63.41|
2025-06-09 06:33:29|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2624|10.4023|12.2553|13.3132|13.4446|6.2504|8.4871|8.7153|10.188|11.3737|11.4373|11.4825|13.5556|13.5382|12.4324|12.2252|13.4259|14.1068|14.1669|16.8187|14.9481|15.4493|17.0713|18.5816|22.5655|19.1916|18.082|16.2299|16.4088|15.2407|12.4167|13.8744|15.2855|19.884|18.5512|18.3486|21.3782|21.5033|21.424|25.8496|24.5565|19.5175|20.6582|26.3637|27.1872|25.5894|28.3382|31.2867|35.3084|38.6463|43.4716|45.086|45.6033|47.2549|53.9638|57.5772|54.5922|56.6981|51.246|54.0987|63.2387|67.3066|66.4276|70.0013|74.4904|81.6138|83.6966|84.1764|94.7741|96.6242|87.185|101.1017|110.0016|117.4689|125.0911|108.5237|124.972|135.1099|122.6982|130.055|133.3794|111.6797|99.899|89.7541|87.6883|76.4364|63.343|50.4074|50.2458|56.3444|58.8373|68.5527|74.1371|84.206|81.8779|73.29|81.23|
2025-06-09 06:33:33|usa_0244|HCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:34|usa_0245|FCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.248|6.8788|7.6182|8.6341|8.7603|8.6501|8.3304|8.5349|8.8175|8.2289|4.5341|5.7596|4.3981|3.4502|3.046|3.1736|5.2347|4.5416|6.1649|3.5202|2.6994|2.5717|2.4988|3.8084|3.2247|3.2072|3.9076|5.142|5.2092|3.928|4.8969|4.9757|7.1846|9.7418|12.4305|11.5876|9.8299|12.1386|11.607|12.2609|11.665|15.4101|17.3108|19.5267|18.4867|18.1208|19.5505|23.3571|29.3567|37.3078|36.5336|34.4712|42.152|20.5329|8.9436|13.946|18.3373|25.1072|29.3814|30.6249|21.715|31.5083|44.8524|41.6658|40.2537|23.2782|28.3247|29.4686|26.6202|31.2203|27.1878|26.5464|23.113|28.0092|32.2615|28.5158|31.7726|28.6516|20.7071|17.0286|16.7779|8.8159|6.1832|9.4437|10.1744|9.9187|12.0467|12.202|10.969|12.823|17.3165|16.047|15.8079|12.7856|9.5057|11.9359|10.7909|8.935|12.3183|6.361|10.9033|14.7387|24.5206|31.0324|35.0494|30.7884|39.5787|47.333|27.9313|26.2378|36.6722|39.6116|38.8723|36.3726|41.6911|46.2171|47.9117|49.3574|37.7668|37.6917|41.48|
2025-06-09 06:33:39|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6327|6.3592|6.5339|7.7382|8.2351|9.3526|8.9083|9.268|8.5447|9.5184|12.5774|12.9298|9.524|15.9074|17.5978|18.691|14.5815|18.8528|18.734|18.5105|13.7389|16.4507|13.6935|16.2242|12.4787|12.0867|12.8986|13.3099|10.8673|10.0561|11.5645|12.772|12.9891|15.0736|17.024|18.7287|16.0488|17.731|17.4249|15.1587|13.4929|13.1238|14.5781|15.1583|15.809|16.1939|19.3796|18.0545|16.8446|17.5211|18.421|18.6621|20.0522|12.6976|10.1097|13.3989|15.2076|20.0635|26.9131|23.1211|26.2327|33.8163|40.3785|44.0786|36.8083|47.5159|52.4062|45.7899|52.0932|51.2754|55.0076|56.646|60.3686|65.225|58.0884|64.6694|65.2389|66.7513|73.0627|76.3448|71.2949|78.0902|83.9061|81.2439|79.3098|68.7979|76.5731|86.9948|98.0591|116.0515|136.9179|130.8201|133.593|119.9692|153.0795|169.7617|184.8394|192.3636|148.7805|176.1762|204.2396|249.6381|273.2568|299.3584|282.7163|349.5807|257.6798|241.5817|205.2782|236.6222|235.6895|188.4377|139.281|141.6609|149.9796|104.0873|98.2391|74.24|65.6636|68.46|
2025-06-09 06:33:43|usa_0247|MRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:44|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.1967|2.5221|1.4645|1.7085|1.7357|2.0069|2.4137|2.7662|2.9832|2.495|3.3086|3.6069|4.0202|4.6917|5.1256|3.634|4.1222|3.2815|2.495|2.9289|3.3357|3.3498|4.4205|5.194|6.0477|5.0041|4.529|5.3968|5.7906|5.3968|6.2788|5.7765|5.3155|5.6821|5.8448|5.3155|6.9264|8.3854|9.1882|8.2227|11.7917|12.7875|12.3275|10.2057|10.6873|11.9631|12.4751|14.9744|13.7551|15.621|15.9551|19.396|23.2275|24.1344|23.8827|20.4982|22.8587|21.4354|23.6831|24.2819|20.3593|21.0883|20.9842|20.4374|16.671|18.5022|18.3199|11.0735|11.3252|10.0321|12.8352|14.8486|13.0522|14.4581|14.4581|17.886|17.6343|19.0576|17.157|16.8967|18.9534|16.7405|28.5864|31.1378|38.3929|46.0037|47.0799|61.104|70.3204|73.0107|75.5794|83.659|99.5576|102.5827|111.6587|122.639|123.9234|134.5307|144.4599|133.4249|140.5714|162.2345|178.1147|194.1506|192.7359|200.2027|187.4958|176.9433|153.5486|160.7477|186.8868|170.8229|158.8579|159.8951|171.5485|192.2083|200.6188|225.2961|199.1274|213.2444|204.71|233.8129|235.1664|246.7917|215.2646|234.7219|252.5442|233.9808|242.662|245.3073|236.9715|238.2113|174.5363|178.29||
2025-06-09 06:33:49|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|56.65|
2025-06-09 06:33:53|usa_0251|SWKS|total_return_price|0||||||||||||||||||||||||||||0.7829|0.7829|0.8155|0.647|0.6796|1.0547|0.9514|0.8155|0.6796|0.647|0.6796|0.7475|0.9188|0.7829|0.9514|1.5984|1.1227|0.8508|1.0547|1.5984|1.699|3.0581|3.8736|4.8577|3.841|2.3622|2.4139|2.0741|2.1421|1.6663|2.2589|5.0289|4.382|4.1455|4.0612|3.0935|9.786|7.4904|19.4212|23.0013|23.3683|38.7364|35.9311|27.7761|30.1736|12.8442|24.0981|15.7963|17.778|12.4364|4.526|3.6942|7.0296|5.0806|5.521|7.4211|7.0949|9.5169|7.1193|7.731|7.6902|5.1784|6.0103|5.7248|4.1509|5.5291|4.4934|4.2325|5.7738|4.6891|5.994|7.3722|6.9318|5.9369|8.049|6.8176|4.5179|6.573|7.9838|10.7973|11.572|12.7219|13.6923|16.8565|23.3479|26.4223|18.7403|14.6464|13.2275|22.5487|22.2796|19.2133|16.5547|17.9615|17.8514|20.2571|23.2908|30.5977|38.398|47.5664|59.7067|80.8401|85.7334|69.5475|63.6724|64.8435|52.8852|63.9033|62.899|82.7948|81.3013|86.6152|80.9431|85.7276|82.9103|78.1252|58.0342|71.7522|67.5846|69.7336|106.8429|79.3071|113.8957|130.0596|137.1435|165.0309|172.9921|149.1158|140.8831|121.5309|84.9352|78.6449|84.6056|110.1424|103.9815|93.2163|107.0654|103.8294|102.909|95.9899|86.8711|63.978|71.59|
2025-06-09 06:33:58|usa_0252|WFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:59|usa_0253|MCO|total_return_price|0|||||||0.4904|0.5212|0.5869|0.6646|0.6121|0.7421|0.953|1.0998|0.9631|1.0221|1.2658|1.2833|1.4039|1.1667|1.0294|1.1214|1.2307|1.3072|1.2703|1.4924|1.4799|1.2919|1.3248|1.4217|1.3557|1.4325|1.6682|1.759|1.8329|2.3323|2.364|2.4884|2.6176|2.7436|2.914|3.0268|3.3435|3.4162|3.3839|3.3422|3.6203|3.6223|3.644|3.8107|4.3933|5.1271|4.9949|5.3781|5.216|5.5875|6.0472|6.3353|6.9269|7.638|8.5262|9.0631|7.486|8.8253|10.0409|10.0561|8.5465|8.513|11.0452|11.1107|13.444|10.0459|10.7955|13.1408|14.3366|15.6764|16.1915|19.6072|19.1319|16.3047|18.2747|20.8547|21.7676|24.115|28.0901|25.6844|29.129|34.569|32.2121|35.8438|40.771|49.0723|57.156|43.6109|52.4175|55.4243|49.8621|50.0344|40.6084|28.8252|28.1959|27.9428|27.6549|16.4278|18.8241|21.7177|16.9348|22.2766|24.8244|16.7032|21.0455|22.4466|28.7881|32.6763|26.0616|28.9429|36.329|31.6758|38.4372|43.9417|46.7618|53.5949|62.1045|69.5241|70.5255|78.2109|84.5728|85.9846|93.4793|97.5272|88.9822|91.2279|88.1808|85.9174|99.6298|87.0655|103.8385|113.1536|129.8341|138.0256|151.2252|160.318|157.5639|132.3622|171.6647|185.635|195.1387|226.6835|202.361|263.4266|278.4708|279.4163|288.1213|350.3124|343.8642|378.8171|327.9683|265.0207|237.4149|272.747|300.355|342.1343|311.8153|385.9977|389.3193|417.8223|471.9449|471.5704|464.7917|488.95|
2025-06-09 06:34:04|usa_0254|LNG|total_return_price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||23.1073|17.3304|11.5536|6.7396|10.5908|9.628|11.5536|12.2854|10.1094|4.5829|2.0411|5.7768|9.0311|6.5086|6.5086|5.0643|5.2954|5.7768|4.814|1.8678|1.9256|2.7729|3.4854|2.2915|1.3864|1.0783|1.9834|1.295|1.2035|1.2998|0.9147|0.4862|0.5921|0.4477|0.4477|0.4814|0.7125|0.8954|2.2241|3.1291|8.3475|7.3366|8.853|11.958|31.0552|26.6697|32.7257|35.8452|39.061|41.2562|33.6885|25.341|29.9913|32.1095|36.2207|38.9936|19.0635|9.3777|2.9173|3.6009|4.1015|3.7934|2.8595|2.2433|2.9751|3.9956|2.7536|3.158|8.9637|8.7423|9.9169|11.0337|14.4228|17.6289|13.123|15.4915|26.9585|27.4207|27.5073|38.3196|53.2912|54.3503|68.128|72.2103|74.521|73.6449|66.4046|47.6781|32.5717|37.4338|40.2741|36.2977|45.5117|43.6632|43.5187|45.0015|51.4619|55.9967|61.1381|58.163|65.8173|61.9564|62.7267|59.2606|32.2539|44.9533|47.6395|46.0894|69.3315|74.6366|81.7709|99.5539|134.298|131.5472|145.2104|171.6425|154.106|149.608|158.6906|163.5599|159.3458|155.9273|180.9506|190.0683|230.9125|230.6231||
2025-06-09 06:34:09|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2251|0.1978|0.2183|0.3019|0.3275|0.3411|0.3975|0.2951|0.3309|0.319|0.3138|0.3122|0.3036|0.3411|0.5305|0.5885|0.7607|0.7871|0.5321|0.4759|0.4119|0.5219|0.5424|0.6762|0.9082|1.3951|1.8027|1.5538|1.0694|0.8596|1.0929|0.9483|1.3112|1.2771|0.9824|0.8459|1.037|1.112|1.2777|1.4204|1.7446|1.6209|1.8185|1.8698|2.0052|2.0231|2.1956|2.2064|2.4225|2.8577|3.0664|3.3954|3.4051|3.5433|3.9142|4.3673|5.095|4.0946|4.9349|4.4152|2.6395|3.1379|3.4864|4.1536|5.0923|4.6539|4.3345|5.4066|5.8277|6.0071|5.9647|4.5057|5.018|6.62|6.0945|6.545|7.2042|8.324|8.7027|8.6632|10.0075|10.3075|10.8572|11.281|12.1863|13.3747|13.1857|11.6225|11.9434|13.2551|13.1735|14.9509|15.512|16.4651|17.1142|19.6682|20.446|20.0986|20.3881|22.0475|19.0508|22.2599|22.6693|22.8619|25.7009|17.361|22.8834|25.9215|31.3779|31.7301|32.9759|35.367|42.3422|36.5747|31.3502|32.6964|37.2798|40.1216|41.8147|41.4437|49.0229|57.1593|66.8739|64.8493|69.2706|65.59|93.36|
2025-06-09 06:34:14|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1111|2.8333|1.3889|1.5556|2.6756|1.4333|2.0556|2.1889|1.8556|1.7289|1.4444|1.0689|1.7111|1.8522|1.8889|1.8922|2.0256|2.7756|4.2156|5.0767|5.4578|8.2533|12.9389|13.2167|10.9989|12.1211|11.16|13.5967|15.4178|25.6667|36.16|35.8567|31.39|26.7756|13.3589|10.5956|17.0722|28.51|33.0578|38.7678|38.3433|32.2256|29.6511|37.2544|39.1|43.1211|49.2867|60.7011|60.9533|56.8411|60.7244|54.5033|56.6667|40.8122|40.1378|47.6233|44.6889|50.8378|58.1678|55.25|54.9722|51.5011|59.9244|67.0078|71.6856|80.0211|70.4456|84.9411|104.4844|113.7867|122.4033|134.13|162.4833|189.8967|148.6733|190.1933|175.7433|177.91|197.1033|163.47|196.1733|230.9767|271.75|242.1633|300.6533|330.83|348.09|302|194.32|186.38|261.8|249.49|327.83|291.43|325.43|400.1|432.55|479.18|524.43|492.06|557.08|
2025-06-09 19:03:53|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|201.47|
2025-06-09 19:03:58|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|105.49|
2025-06-09 19:04:03|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|473.36|
2025-06-09 19:04:08|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|155.7|
2025-06-09 19:04:13|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|493.42|
2025-06-09 19:04:17|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|76.53|
2025-06-09 19:04:23|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|252.8|
2025-06-09 19:04:28|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|267.19|
2025-06-09 19:04:32|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|162.57|
2025-06-09 19:04:37|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.06|
2025-06-09 19:04:42|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|141.53|
2025-06-09 19:04:46|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|43.825|
2025-06-09 19:04:51|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.3087|6.7328|7.7806|5.5038|6.1741|7.2497|6.8027|6.9655|7.0069|9.2928|8.8688|8.9112|10.5864|10.9692|10.0592|9.3329|10.5569|10.416|10.3428|9.6443|11.471|13.3631|13.8856|14.3795|14.8017|16.0586|15.8346|15.9583|17.6288|18.4493|20.0041|20.4826|25.1878|27.1962|26.8043|19.453|23.0417|23.9096|23.6639|19.9695|22.6614|31.9584|30.068|29.6342|22.5757|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5396|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|115.5|
2025-06-09 19:04:56|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|27.97|
2025-06-09 19:05:02|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8916|3.7678|4.7283|4.1778|4.9647|5.8603|6.4807|7.2984|9.3785|8.3239|8.3113|7.6253|7.4743|6.1347|6.1962|5.4147|6.1041|5.3287|5.3783|6.498|7.0105|7.894|9.1557|10.5071|12.3804|11.801|12.3155|13.4941|15.3436|16.3089|19.9121|19.5294|20.812|25.2585|26.4574|25.7421|29.4077|32.0607|29.5772|26.147|27.2075|25.2776|31.2979|30.5494|38.5705|31.4045|26.5668|27.8301|24.6985|24.3237|21.5299|19.5812|24.3998|23.7769|26.4505|22.2741|20.5077|19.7687|21.4132|15.0033|14.8132|15.0978|14.5358|13.0164|15.412|17.2568|18.0516|20.9551|21.9894|22.468|25.5203|26.6915|30.2032|19.8977|19.9591|16.8973|16.5114|14.7725|15.6563|17.9256|20.92|21.6077|20.4551|21.757|21.5292|19.9496|21.5586|20.2164|23.5874|24.2931|26.7011|29.115|26.6859|29.0886|30.8501|31.9049|33.8449|38.6888|39.722|41.0008|39.5755|40.3805|40.2983|35.2621|38.0368|38.4349|42.1907|46.0412|43.7629|47.5754|48.34|48.6441|43.1124|42.0982|47.2758|55.6281|60.3374|66.1212|67.107|67.8188|73.7755|62.9266|63.7483|68.8786|68.4601|65.0851|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|79.28|
2025-06-09 19:05:08|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|45.135|
2025-06-09 19:05:13|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8776|2.0492|2.4443|2.1859|2.5846|3.0293|3.0566|3.6308|4.5333|4.6345|4.5498|4.6215|4.7955|4.9004|4.9637|4.8964|5.1932|4.7503|4.7725|5.7365|6.098|6.7024|7.6063|8.2609|8.9154|9.9667|11.835|12.3184|12.7733|13.5611|16.5749|14.9048|16.3308|19.0024|21.019|14.2026|16.5456|15.1964|15.3871|12.0095|14.5335|11.7555|14.4317|13.8955|15.4032|11.4558|11.4602|11.9313|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5165|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|71.62|
2025-06-09 19:05:19|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:05:19|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|78.59|
2025-06-09 19:05:25|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636||
2025-06-09 19:05:31|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|20.58|
2025-06-09 19:05:35|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2826|0.2382|0.1884|0.2604|0.2105|0.2881|0.3907|0.4876|0.7092|0.6372|0.5596|0.6261|0.5541|0.5071|0.6123|0.9836|0.8477|0.7978|0.7105|0.4794|0.91|1.0084|1.158|1.4226|1.1997|1.4047|1.5764|2.431|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|112.98|
2025-06-09 19:05:40|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0503|0.9563|0.9676|0.6737|0.9457|1.1462|1.0407|1.1613|1.2185|1.0475|1.2781|1.1711|1.4212|1.7174|1.6187|2.2924|2.685|2.0493|2.0346|1.7238|1.7385|1.7588|2.0592|2.253|2.0005|1.9744|2.0908|1.7521|2.0112|1.8711|2.3951|2.9344|3.653|3.9776|4.561|5.3537|6.5981|7.0669|8.2298|8.2873|11.0037|9.48|8.9353|9.3513|9.4938|9.4662|9.8707|8.17|8.2735|7.6874|5.5616|4.902|5.4168|6.5705|6.9359|7.083|7.5357|6.6096|6.4579|6.4901|7.6484|7.7633|7.0485|6.7521|5.9569|6.012|7.5243|8.4803|9.7282|8.9457|9.6937|8.3355|6.2947|6.6891|6.5812|6.8334|5.8961|4.781|5.0922|5.9734|5.9929|6.7308|6.2402|6.5301|7.9774|9.0147|9.2822|7.6973|8.8126|11.1542|12.0103|13.4284|14.1615|15.9127|15.8994|17.337|20.0448|19.3903|20.8876|21.0137|22.6665|22.4399|23.9961|22.6954|22.6121|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|34.785|
2025-06-09 19:05:46|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|176.19|
2025-06-09 19:05:51|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|177.65|
2025-06-09 19:05:54|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|273.09|
2025-06-09 19:06:00|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|130.38|
2025-06-09 19:06:07|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|217.61|
2025-06-09 19:06:12|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-06-09 19:06:17|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73||
2025-06-09 19:06:22|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|367.09|
2025-06-09 19:06:26|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0674|1.2445|1.5751|1.3449|1.661|2.0409|2.4026|2.335|2.7225|2.6428|2.8291|3.0851|3.3027|2.716|2.579|2.6841|2.7003|2.5768|2.5559|2.4067|2.3474|2.4416|2.743|2.2325|2.1078|2.4752|2.4927|2.7578|2.4769|2.9405|3.928|3.6726|4.1842|5.3221|6.6543|7.2884|9.0854|9.7294|8.9468|11.9368|11.6148|11.7632|11.7484|9.6604|12.1066|11.0442|11.9493|11.0044|12.8574|11.9884|10.5684|11.5234|10.3012|12.1583|12.0895|12.767|11.6829|12.3941|11.5537|11.7799|11.4757|10.3542|10.8743|10.4578|10.2235|10.0209|9.9376|11.0466|10.7296|10.8329|10.4358|10.3195|11.634|13.3572|13.5615|12.9634|10.9921|11.8235|11.7645|11.7815|12.7345|12.8565|12.3405|13.1349|13.6707|13.4989|13.0272|14.1197|15.3702|14.8551|18.896|19.1486|17.9535|20.0764|20.254|20.0659|19.6383|21.0963|19.5945|20.4446|22.9067|21.165|19.6422|15.7265|18.385|18.6634|20.515|19.8204|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154||
2025-06-09 19:06:31|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|180.91|
2025-06-09 19:06:35|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|291.12|
2025-06-09 19:06:39|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|63.95|
2025-06-09 19:06:45|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.9648|1.707|1.5951|2.3007|3.8839|4.441|5.3435|7.3721|7.8421|8.2132|4.9724|5.6285|5.0961|6.3578|6.7902|7.5076|4.2303|4.4658|5.2445|4.4658|4.6261|4.0947|4.8369|6.4696|6.0857|4.9972|4.1194|4.4529|4.7132|5.1456|4.9477|4.917|6.4073|6.3024|3.4634|4.2609|5.2079|6.1975|4.8181|5.2574|5.9006|8.4853|9.7717|12.1476|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|302.27|
2025-06-09 19:06:52|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|155.94|
2025-06-09 19:06:57|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|34.395|
2025-06-09 19:07:02|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|218.28|
2025-06-09 19:07:07|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.0758|1.0843|1.3762|1.4436|1.5937|1.9287|2.2179|2.7521|3.0309|2.3027|2.7783|3.4233|3.1942|2.3295|2.1761|2.6685|0.785|0.708|0.8475|1.9986|2.277|2.8613|3.1675|8.9342|8.8494|8.2777|7.3597|10.0155|10.6711|10.8045|13.6311|13.6069|15.9892|16.6133|19.4354|20.4199|25.0573|22.6417|22.7036|21.6893|28.8958|32.8289|32.3058|34.3946|34.2272|28.3029|30.517|25.6388|31.3808|28.5007|25.8038|28.6557|28.7718|30.6199|33.0816|29.3177|31.7131|32.5619|32.1071|33.0924|34.0439|34.2357|35.105|36.9413|36.8788|32.7931|33.1326|32.0003|35.2083|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76||
2025-06-09 19:07:12|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|144.97|
2025-06-09 19:07:18|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:07:19|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|34.47|
2025-06-09 19:07:21|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|49.19|
2025-06-09 19:07:26|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5226|0.5517|0.6524|0.641|0.7393|0.9776|0.9189|1.0512|1.1787|1.1205|1.0947|1.272|1.1668|0.978|0.7471|0.7201|0.8834|0.8141|0.8395|1.0102|0.964|1.1107|1.2784|1.4544|1.5895|1.5608|1.8702|1.6377|2.0773|2.1211|2.4846|2.3551|2.5872|2.4053|2.2959|2.7244|3.1781|2.1135|2.4392|2.1016|1.4404|1.3312|1.7341|1.9571|2.9655|3.2325|3.409|3.3257|3.1974|3.7138|3.1193|2.8083|2.9797|2.2424|3.4514|3.3821|4.2557|4.3082|4.0164|3.8308|5.036|5.4504|5.447|6.2785|6.4315|6.1661|6.4624|6.8075|7.7092|7.967|7.2904|7.3079|8.0213|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|59.11|
2025-06-09 19:07:31|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|134.89|
2025-06-09 19:07:37|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|224.88|
2025-06-09 19:07:41|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|189.86|
2025-06-09 19:07:45|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|305.01|
2025-06-09 19:07:51|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:07:52|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|585.82|
2025-06-09 19:07:55|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-06-09 19:08:02|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342||
2025-06-09 19:08:06|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|88.5|
2025-06-09 19:08:11|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|227.81|
2025-06-09 19:08:16|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.7356|90.8483|94.2504|76.8385|94.2697|118.3235|103.5684|101.5679|121.2813|107.1079|109.5789|131.2607|143.8202|158.57|160.2942|183.0752|163.9161|105.4208|108.7565|111.7678|123.508|131.4175|144.1256|240.843|262.3336|265.7671|280.2066|286.5315|308.1353|334.3989|425.8717|441.6185|465.7432|539.6945|626.0386|504.4835|622.318|777.2658|755.8636|700.9622|872.2335|883.7843|948.7699|1159.4908|1194.7388|976.2434|1031.4014|946.839|964.3275|876.6613|829.6864|665.6845|704.5462|602.8396|673.2399|704.7622|810.464|873.2272|873.1479|833.7246|806.2302|681.5484|716.2474|765.7705|845.1247|820.4724|734.8936|826.7689|896.2654|842.8162|880.0684|852.7212|737.5159|549.5261|338.0733|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0307|22.2242|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|85.43|
2025-06-09 19:08:21|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56||
2025-06-09 19:08:26|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1513|1.9361|2.0623|1.6321|1.8644|2.5098|2.6346|2.9573|3.442|3.8006|3.7647|3.4592|4.0329|4.5176|4.4273|4.7686|4.4101|4.5894|5.1989|5.2347|4.7615|5.7912|5.8801|6.9027|7.1178|8.552|8.3182|9.5903|9.7882|10.4695|12.2435|13.8398|16.0541|17.8913|18.6443|15.4733|15.4615|14.8869|14.4933|13.1541|10.4469|9.6743|8.5782|10.2167|13.1803|10.5603|10.461|10.2712|9.7818|10.64|11.1042|8.931|10.2931|9.3003|12.1058|11.9543|14.9614|14.0131|14.0892|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|45.06|
2025-06-09 19:08:31|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|79.245|
2025-06-09 19:08:35|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|90.87|
2025-06-09 19:08:39|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|302.1|
2025-06-09 19:08:44|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:08:45|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|772.87|
2025-06-09 19:08:50|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|133.77|
2025-06-09 19:08:55|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-06-09 19:09:00|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|99.505|
2025-06-09 19:09:04|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-06-09 19:09:09|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|54.12|
2025-06-09 19:09:11|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|91.15|
2025-06-09 19:09:17|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|66.83|
2025-06-09 19:09:21|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|200.06|
2025-06-09 19:09:26|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.355|
2025-06-09 19:09:32|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7839|3.977|3.8278|3.0136|2.8831|2.9577|3.4355|3.7957|2.9401|3.2088|3.3081|3.0097|2.9447|3.8576|3.7234|3.6995|3.0927|2.9745|3.5275|3.9713|3.6877|4.2433|4.4863|4.3387|4.2877|5.3978|5.0681|4.8364|4.8868|5.1984|5.3482|5.5928|6.3721|6.407|5.9817|4.8251|3.8352|4.1614|4.9398|5.4687|5.178|5.0404|5.172|5.4165|6.0907|6.279|6.8013|6.2812|6.911|7.6621|7.9496|7.588|7.676|8.1538|9.2006|9.7341|11.7496|12.8862|13.6298|15.8293|16.5996|20.3297|22.0674|24.5963|23.0972|26.896|29.8795|28.1565|28.7027|29.1247|34.316|38.1553|46.006|43.863|54.0569|42.5664|36.4992|34.0766|40.4929|48.4594|50.4946|52.6869|48.3145|49.2796|61.9952|66.3281|66.3432|45.8484|60.3697|61.6851|55.9295|56.4876|50.6521|52.2211|59.8679|63.2104|64.7078|65.3227|70.8601|66.8612|58.9336|53.8705|57.9399|49.8193|51.4758|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|43.56|
2025-06-09 19:09:37|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-06-09 19:09:41|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|160.88|
2025-06-09 19:09:46|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7217|0.7051|0.7007|0.4237|0.6357|0.8381|0.8831|0.8299|0.9786|1.3247|1.2208|0.948|1.2038|1.2551|1.2106|1.2423|0.7022|0.6647|0.648|0.8232|0.8508|2.2502|2.6574|3.1689|2.9068|3.6389|3.032|3.0481|3.6445|3.6439|4.8721|4.2976|4.2029|5.2808|3.9|4.2472|5.5387|5.5879|7.4294|5.2726|7.7062|9.6222|14.2013|12.127|9.6593|7.4956|6.5417|4.5039|5.9632|4.6488|3.8828|4.3615|4.8267|4.5421|5.9218|6.2656|6.7053|5.5725|5.7208|5.3211|5.6078|5.8833|7.1003|8.1099|9.0422|9.4392|9.3013|11.3172|12.669|12.36|13.5246|15.2096|12.8868|13.6851|13.2497|11.3416|10.3187|10.7157|12.9235|14.1897|14.0956|15.5868|13.8317|12.6565|13.7812|12.1999|10.6648|8.1121|8.5666|7.6185|5.6457|4.3197|5.1985|6.5274|8.1849|7.818|9.3524|10.713|11.5941|11.732|11.8617|10.8767|10.1226|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57||
2025-06-09 19:09:51|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|29.68|
2025-06-09 19:09:52|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.07|
2025-06-09 19:09:55|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|27.725|
2025-06-09 19:09:58|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42||
2025-06-09 19:10:04|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|482.04|
2025-06-09 19:10:09|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|116.11|
2025-06-09 19:10:15|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.053|8.6259|8.2205|6.1992|7.7828|9.2312|9.7717|10.8499|12.5686|10.3446|10.985|11.1526|12.7037|15.1629|16.006|17.1599|17.0248|15.827|15.1642|18.6786|18.2773|20.7094|24.4731|28.2003|31.6175|36.4153|37.9752|36.9444|37.6285|28.1689|31.3617|36.4883|40.1371|36.8349|31.1883|13.7378|15.4528|12.3695|18.2989|12.2601|13.6831|18.5908|19.2111|23.7174|27.1381|20.5064|20.0868|17.1396|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.1896|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|410.47|
2025-06-09 19:10:20|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607||
2025-06-09 19:10:25|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|115.13|
2025-06-09 19:10:30|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5404|0.5641|0.7475|0.5828|0.6015|0.7334|0.8086|0.7567|0.7616|0.8836|0.8557|0.8274|0.9776|1.0552|1.2224|1.3051|1.4443|1.4228|1.6043|1.7107|2.0107|2.2047|2.3502|2.5251|2.4496|2.8562|3.2245|3.1978|3.6056|3.2208|3.9383|4.4914|4.8906|5.8849|5.6885|4.653|8.426|8.1088|9.0236|8.1814|7.4944|7.9243|7.6842|7.7356|10.6356|8.4891|8.7158|7.3461|9.3936|11.0649|10.3406|8.8641|10.2478|10.261|10.6221|11.5328|14.3302|14.5873|16.2061|16.0325|17.9537|16.7074|16.3772|16.8498|17.4665|19.9057|20.1533|21.5227|22.7105|22.4064|23.686|25.9573|27.5452|23.8781|24.2861|21.8133|17.803|17.0607|19.4367|21.2027|23.697|25.1942|23.4184|25.6327|29.7859|32.7855|33.4867|26.5187|29.759|35.4434|32.9788|34.9388|35.4305|39.408|40.1533|43.988|49.0043|47.6718|50.1059|48.4183|54.6816|54.25|54.7772|54.6226|59.6249|60.9988|65.0529|66.7244|66.3615|73.0366|72.1825|73.4918|79.6425|84.1483|84.9486|93.6775|89.0439|114.1486|123.7223|125.1773|133.1686|120.2603|153.8038|187.4561|193.5425|196.2918|234.2193|265.8929|287.5387|256.5803|221.9836|226.3728|232.8462|221.3497|211.0185|218.1404|229.9957|248.5389|248.9353|277.2725|229.2004|205|200.07|
2025-06-09 19:10:34|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|708.93|
2025-06-09 19:10:38|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.6832|40.7592|37.7022|31.9959|24.3495|33.6263|32.7051|32.2976|28.4336|41.7781|33.2187|31.2867|39.8462|45.96|39.944|48.7072|58.2856|61.0409|62.3615|57.7802|46.3676|53.0929|48.8132|58.4894|60.7311|60.3236|62.4675|61.1387|36.0719|41.9819|42.6993|54.2097|54.6662|51.919|52.2777|40.8651|52.8891|77.6462|44.6802|34.5964|34.3926|28.4825|28.939|32.8926|39.0636|33.3654|32.6073|34.3192|37.3843|47.1665|43.9791|38.6335|42.9377|42.0219|52.3576|54.9546|59.5856|56.3379|60.4099|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|218.1||
2025-06-09 19:10:44|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|359.66|
2025-06-09 19:10:49|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|179.62|
2025-06-09 19:10:54|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|79.97|
2025-06-09 19:10:57|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633||
2025-06-09 19:11:02|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|992.06|
2025-06-09 19:11:06|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|90.36|
2025-06-09 19:11:12|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|199.46|
2025-06-09 19:11:16|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|72.29|
2025-06-09 19:11:22|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:23|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|117.235|
2025-06-09 19:11:25|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:26|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5615|2.9177|3.0292|2.7306|2.9602|3.5627|3.609|3.8705|5.0815|5.0934|4.7977|5.3308|5.9909|5.9044|5.4384|5.7085|6.2913|5.8496|6.0813|6.4564|6.7335|7.2687|7.2748|7.9023|8.6344|9.1828|9.0316|10.2247|10.0768|9.8672|11.0999|11.8369|14.565|16.1836|17.3636|17.8417|19.1588|19.8113|21.1049|21.4464|25.9358|23.2725|25.873|32.3526|30.6731|26.3927|24.1648|22.8715|28.6941|28.4437|21.3067|17.0622|19.3162|15.213|16.7877|17.8288|19.7704|21.0316|21.0372|20.8268|22.4308|22.816|21.3792|22.0039|23.5588|23.541|23.4659|24.5913|25.7066|25.3825|27.6532|26.3402|25.701|24.6445|24.5246|25.1848|23.3731|21.0907|21.4435|23.9833|26.3395|27.5691|25.1675|26.501|29.4084|32.837|33.9444|30.6106|35.3319|36.3705|36.962|39.2175|38.3484|44.1108|47.009|49.7052|55.8288|53.7138|55.4534|58.4469|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|320.62|
2025-06-09 19:11:31|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7||
2025-06-09 19:11:34|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|277.62|
2025-06-09 19:11:39|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.05|
2025-06-09 19:11:44|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:45|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|133.09|
2025-06-09 19:11:50|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|213.6|
2025-06-09 19:11:54|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|126.11|
2025-06-09 19:12:00|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|89|
2025-06-09 19:12:05|usa_0116|KR|total_return_price|0.69380315917375||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617||
2025-06-09 19:12:10|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|21.13|
2025-06-09 19:12:15|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|80.9|
2025-06-09 19:12:19|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.99|
2025-06-09 19:12:24|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-09 19:12:28|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|59.07|
2025-06-09 19:12:31|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3859|0.3819|0.3641|0.3261|0.3341|0.4208|0.4307|0.4966|0.545|0.52|0.4339|0.5372|0.6158|0.7711|0.8901|1.0367|0.8173|0.9433|1.1338|1.196|1.0095|1.2422|1.4262|1.6066|1.8193|2.1035|2.0805|2.1579|2.3967|2.8686|2.8289|3.0442|3.7279|4.2045|4.4556|3.7197|4.1612|5.2933|5.7195|5.0742|4.1404|5.9716|5.6857|5.7811|5.487|5.9067|2.5022|2.085|1.9647|1.8296|0.4924|0.2599|0.4878|0.988|1.8562|2.4145|2.6692|2.7456|3.6108|3.8571|5.4773|6.5634|6.6475|8.795|8.1616|7.5637|8.2938|8.5054|9.3373|10.2088|11.3786|12.2963|12.9542|11.9751|14.6781|8.6444|5.3348|4.2352|5.8473|6.7366|7.9919|8.8002|7.0095|7.3788|9.5957|12.1539|11.8709|9.6272|13.1628|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|59.76|60.2|
2025-06-09 19:12:36|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|106.35|
2025-06-09 19:12:40|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|51.5|
2025-06-09 19:12:46|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|513|
2025-06-09 19:12:50|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|313.45|
2025-06-09 19:12:55|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:12:56|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|143.34|
2025-06-09 19:13:00|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.445|3.8888|3.8686|3.4568|4.4395|5.0383|4.6505|4.648|5.6511|5.5877|6.4853|6.2901|6.4995|6.8443|6.9715|8.1391|8.1677|7.2185|7.6091|7.8592|8.8159|10.0194|10.0433|12.0912|11.6982|11.8675|11.6408|12.2797|13.1767|14.7886|17.6036|19.0619|19.4086|21.3224|20.3807|15.9795|17.3677|15.7568|16.401|14.44|17.9675|18.3621|18.5046|27.4731|29.7625|24.3052|28.1261|23.0316|24.7279|25.9546|22.1951|16.5382|19.7749|18.6324|21.562|22.0391|23.7764|24.1686|24.7476|20.3114|22.912|22.8327|24.7208|28.2102|28.2273|26.5507|28.4966|30.1498|34.6959|33.6251|34.9331|33.0592|35.5217|31.7873|29.0043|30.4181|30.6297|27.7853|28.2525|34.0946|34.7557|37.8311|34.8013|37.0815|39.9129|42.8757|42.3664|35.6647|43.6288|43.9672|47.7747|51.4492|54.4711|64.2156|61.3315|65.4592|70.3147|66.4839|73.9198|74.2511|84.1046|86.3576|77.6743|80.4827|91.7545|95.4116|97.8888|94.7287|101.8208|100.8101|106.4376|103.6985|115.4223|118.7781|105.2767|112.2709|104.2903|120.1563|131.7089|131.6843|122.0242|89.1074|102.9758|98.4203|128.5019|138.4394|138.5784|141.4917|146.4445|171.964|160.0109|145.7663|179.2791|164.7653|167.8831|158.8666|186.3245|226.1324|200.7892|232.1942|239.9085|264.46|268.3|
2025-06-09 19:13:05|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.146|2.0128|2.5697|2.8196|3.1244|3.6105|3.9868|4.4336|4.5503|4.8747|4.5442|5.0441|5.1539|5.1603|4.9352|4.8|4.7475|5.3098|5.2703|5.2316|5.2618|5.9846|5.1612|5.1833|5.5811|5.8708|5.9091|5.7051|6.657|6.8936|6.7411|6.9019|8.0095|7.8442|7.4948|7.242|8.418|9.0524|9.0901|9.5356|8.641|7.6143|9.2582|7.537|9.7217|10.6695|10.1442|10.6856|11.9692|11.2753|11.1597|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|54.26||
2025-06-09 19:13:10|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.149|33.2135|35.3294|44.6389|42.3445|52.0396|42.7676|27.5902|24.6845|14.4816|8.0589|2.9621|6.6389|7.0809|2.4449|2.2851|4.9181|4.5608|6.9493|8.0307|8.971|9.3002|8.3692|8.5855|5.614|5.0779|7.222|12.1118|9.6951|12.441|16.2024|15.2056|17.5659|24.5716|34.3796|41.8931|35.8714|49.1032|52.8062|37.7214|39.1792|41.4656|40.8714|25.6616|33.7955|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.83|
2025-06-09 19:13:15|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:13:17|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|88.45|
2025-06-09 19:13:21|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.125|
2025-06-09 19:13:25|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3096|2.7532|3.4771|3.604|3.6294|3.5918|3.9218|4.8354|5.1146|4.8222|5.7745|5.0639|4.3654|4.8222|4.873|3.9339|3.4903|3.7817|3.4517|3.5157|4.2009|4.5938|4.2009|4.3908|5.2415|5.0639|4.6578|4.8222|4.8222|5.3684|5.4821|6.3958|3.6172|3.6294|4.137|4.3786|5.3684|5.5836|7.0689|8.336|9.1744|11.1056|12.8182|11.2463|15.3611|14.6146|19.3046|21.0418|15.9014|20.4445|19.3281|21.1689|22.6512|17.6485|22.2587|18.5848|24.0633|13.2093|5.5274|5.7735|6.9995|5.2751|7.7906|8.3908|10.8889|11.7776|13.6286|12.614|14.7447|13.9857|12.1227|11.6034|12.0657|11.2792|11.5826|11.7889|12.8914|13.4222|14.4196|17.0225|15.2791|17.0317|15.5391|13.666|8.5083|7.7047|10.3254|13.7036|14.1806|15.202|14.0017|14.5979|16.4698|17.7933|19.6453|16.1956|18.5643|22.328|21.0046|22.3598|21.0996|23.0833|23.7686|25.2329|29.6043|30.5853|33.0332|32.4158|32.0405|31.591|28.3675|24.8003|23.7696|27.5473|32.1466|33.8651|33.691|34.6581|35.893|33.5615|31.9678|29.7692|28.4728|30.0009|25.6223|32.1542|36.195|38.6826|36.1033|24.1147|30.7674|37.0499|42.4938|54.6637|63.1305|62.8536|75.3921|61.1275|44.9683|46.5447|60.8499|57.6048|65.5503|51.533|56.2078|64.0629|65.5465|76.9084|78.577|80.11|103.65|
2025-06-09 19:13:30|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|491.48|
2025-06-09 19:13:35|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6674|5.0577|5.4831|3.8686|4.7592|6.2329|6.1549|7.676|8.8972|8.9278|4.9827|5.1556|6.1319|6.2544|4.6751|5.0469|5.3316|5.1372|5.5336|5.2505|4.141|4.8786|5.6438|6.1212|6.8864|7.6515|7.8046|8.7809|9.8904|10.6173|14.1873|18.7463|17.9206|20.9977|21.482|16.9025|21.7688|25.5745|26.596|20.1798|22.862|30.366|33.2963|40.9|39.1085|29.4681|31.2939|28.8381|33.1864|35.2445|28.5279|24.7341|25.0484|20.3987|25.5006|29.2161|33.9107|34.0395|32.127|28.0863|32.4141|28.9658|32.0845|32.6533|37.1296|40.5999|39.165|42.2053|45.7547|44.072|46.708|46.696|55.7885|54.4326|44.2509|39.4908|27.4905|21.5214|33.009|36.7925|30.4621|31.5884|23.6735|26.3684|32.4528|31.6014|31.8371|22.835|28.7503|32.6242|32.1873|30.43|34.2699|43.2643|47.937|48.5223|54.3542|51.7065|50.2267|55.1914|59.0796|55.5661|58.4399|51.2723|50.8795|45.1308|41.8609|54.3505|60.9608|62.7438|71.0208|75.9524|77.9312|79.9655|74.9755|67.8493|51.4583|54.0773|46.4579|49.4821|66.5599|45.2797|54.4779|51.3058|63.3919|73.6168|72.5598|75.207|83.065|78.2977|55.9042|55.7112|71.642|70.4978|68.7522|63.5577|74.1768|74.7133|71.5053|86.2921|96.5633|88.77|99.24|
2025-06-09 19:13:41|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7281|4.0328|4.463|3.9419|4.6104|5.033|5.25|6.4047|7.0691|7.2292|7.8377|7.0658|7.8043|8.1892|8.5707|9.1311|9.5845|10.5565|10.3682|10.3234|10.1301|11.2667|11.4392|12.7817|13.6654|14.7606|14.7933|16.0605|15.5628|15.1781|18.0573|18.6054|16.5911|20.4574|16.4147|16.1163|17.6841|14.8313|17.0368|13.9477|11.7674|8.2786|8.7452|8.6135|8.0201|10.1256|12.59|9.81|11.1953|14.6617|14.359|12.4416|12.3602|11.518|11.9547|11.5694|14.8477|13.9192|16.7664|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|251.43|
2025-06-09 19:13:46|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|327.92|
2025-06-09 19:13:51|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8619|5.4824|5.9669|4.779|5.8672|7.2604|7.2997|7.3157|8.0956|9.3324|9.4059|9.8703|10.4464|9.9086|8.8644|8.8037|10.1038|10.2394|9.7799|10.8448|10.4097|12.2192|13.1294|12.3383|12.5473|13.0573|13.8418|14.0578|16.7494|16.5128|19.8355|20.3213|20.2286|20.4584|19.8331|14.8327|20.0308|17.2346|20.3427|14.8735|17.1584|14.6333|15.9438|18.7359|21.4347|20.1741|24.1416|20.4691|24.9951|27.6298|27.1144|22.6799|23.1942|22.592|22.8108|24.8567|29.2437|27.8721|29.3322|30.5745|32.7549|35.9454|34.4293|31.6684|34.1761|38.9937|37.3007|38.9262|41.4152|43.8088|47.8286|58.4059|59.1485|55.4358|59.8367|41.7117|30.899|34.8414|40.2854|48.6661|51.1274|46.9525|41.4489|53.278|58.8239|58.703|62.601|50.3892|56.5949|61.4175|54.4628|56.2244|57.5562|60.1657|63.7095|74.6283|78.7698|84.4347|91.7783|93.4253|104.0485|109.7162|99.8053|93.664|96.1059|107.0374|106.2119|112.4183|117.7578|111.5483|118.7335|125.506|137.8237|134.5172|132.6611|143.2392|138.1829|165.8816|197.6672|194.751|207.2984|177.2376|215.6079|267.1877|246.3025|254.9758|262.0854|234.6769|280.1803|231.6138|224.3692|218.6669|291.1474|272.9738|286.3834|272.6245|265.0811|236.2754|251.665|292.3784|286.5204|293.13|281.34|
2025-06-09 19:13:57|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2763|1.0808|1.2763|1.6076|1.6112|1.609|2.0186|2.2951|2.6553|2.6038|2.471|2.763|2.5134|2.4399|2.5552|2.4184|2.7692|3.3866|4.2522|4.6391|5.5471|6.326|8.2437|9.508|9.6608|9.3211|9.7007|11.8204|12.8286|13.5546|15.6575|16.9494|20.3125|21.1662|21.225|20.4718|17.7921|18.2284|21.4635|26.9538|25.7893|24.8674|27.6646|23.9074|27.5372|31.8569|42.0634|42.1377|43.6956|47.2595|49.775|56.0671|48.3466|41.4777|56.2677|61.2569|89.4054|82.3895|120.6362|128.4566|162.3058|178.2217|239.585|191.17||
2025-06-09 19:14:00|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|114.2|
2025-06-09 19:14:06|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.393|2.903|3.1167|2.6078|2.8373|3.2655|3.7496|4.1013|3.8585|3.9545|3.7384|4.1381|4.0695|4.4617|4.7305|4.9223|5.0065|5.5705|5.3811|5.9392|6.0996|6.8368|7.7142|8.2831|8.324|9.1413|9.5896|10.2277|11.3533|11.6793|14.2773|14.2244|17.2497|18.6099|19.2023|15.7365|16.7889|17.9549|23.7669|21.7296|19.7431|16.1969|16.7632|16.4953|17.6425|16.8944|18.8722|16.1991|20.3387|21.7959|20.8425|17.6984|19.7487|17.7734|20.1968|20.3943|25.901|24.5327|29.7661|29.0114|28.9456|28.0483|25.0502|25.9903|27.8804|30.6211|30.3109|28.785|29.7471|33.3659|35.177|38.9031|35.1026|31.8027|31.5093|29.684|23.6214|20.9917|25.6236|29.525|33.3897|33.1691|29.1153|33.4057|38.18|38.651|40.8979|30.3609|34.3486|42.267|39.4103|44.597|45.8828|46.2671|52.8114|58.5506|64.8717|63.0783|68.2336|66.1644|74.5942|76.9026|73.0485|65.9441|74.6904|83.0062|84.8729|98.1857|100.8559|109.6361|119.1021|123.671|140.1139|132.2194|117.5768|120.6102|109.144|124.5248|131.7186|137.6277|158.9173|126.6784|156.8523|174.3381|185.0183|202.042|204.9427|190.5093|228.6745|195.1103|170.9528|170.638|209.3346|232.6049|240.2849|222.5592|254.4759|262.0658|232.8011|258.9418|252.0168|248.01|248.41|
2025-06-09 19:14:12|usa_0147|VLO|total_return_price|0|1.3832|2.1477|1.8956|1.3605|0.9496|0.6367|0.6116|0.4193|0.6534|0.8051|0.7035|0.9221|0.5447|0.553|0.4945|0.4611|0.7967|0.78|0.5948|0.3356|0.436|0.5363|0.5029|0.5948|0.9723|0.9663|1.0965|1.0237|1.0189|1.075|1.2267|1.0583|1.6161|1.5707|1.6902|2.0796|2.2349|1.6448|1.812|1.6245|1.6054|1.5767|1.7738|1.5301|2.4941|2.0903|2.4188|2.0163|2.1955|2.4188|2.8524|2.9265|2.942|2.9862|2.6279|3.4198|4.3455|4.33|3.9289|3.7747|4.0173|4.0113|2.407|2.5814|3.0357|2.6256|2.3661|2.454|3.8014|3.9434|4.3828|4.6424|4.441|4.6087|4.4084|4.8|6.2492|4.7335|3.3584|4.6998|5.2786|4.6464|4.9073|5.9586|7.7275|9.5277|10.3839|11.777|19.0313|20.5815|29.4474|26.9048|31.2069|34.7699|26.9365|26.8156|33.8757|38.8607|35.4148|36.9809|25.9866|21.8562|16.1552|11.6314|9.6824|9.2025|10.6509|9.2793|10.944|10.0133|9.7806|12.9466|16.7284|14.3711|10.0169|11.9314|14.6956|13.8688|18.3032|19.8311|26.5546|22.2854|22.0215|32.6669|34.594|32.7883|30.4413|32.7482|42.3988|42.0034|40.5787|48.0826|44.0427|35.3983|37.1983|48.3998|47.454|48.806|56.2317|67.7535|69.0133|83.0215|85.8038|57.0954|65.3098|66.6471|67.0949|74.377|36.4484|48.0067|35.9833|47.8313|61.4722|67.8831|62.2377|67.0852|91.73|96.7962|98.1668|117.3681|130.0978|110.3271|134.3502|124.2486|164.378|152.0079|131.8087|120.5739|130.959|129.23|
2025-06-09 19:14:18|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||3.6557|4.1594|4.6955|4.5434|4.4099|4.2768|4.6024|5.2678|6.822|5.4425|4.8848|5.1593|5.5061|5.3616|4.9302|4.9267|5.0188|5.7792|5.6413|6.592|7.8213|7.0719|7.0816|6.1958|7.2177|7.3896|7.7115|8.1704|9.3583|7.6254|10.0492|10.7731|9.7822|9.9177|8.7812|7.9933|8.1989|7.0542|7.4378|6.1575|6.1827|5.277|5.0456|4.6845|8.1796|7.1949|7.1677|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|48.03|
2025-06-09 19:14:24|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0526|1.137|1.3551|1.1853|1.5121|1.9716|2.4194|2.7101|4.8455|3.5855|3.2222|2.9555|3.7979|2.5965|2.5114|2.6943|2.7511|2.6776|2.5805|3.3838|3.5889|4.4677|3.7471|4.5532|5.1372|4.8133|4.4529|5.8964|5.8704|4.8884|6.8544|8.6328|7.3823|9.2908|7.6062|6.8373|10.9381|10.0203|11.9452|10.1573|13.8579|13.8818|17.4144|17.092|20.17|20.8318|21.8684|21.091|23.3122|24.095|21.3711|23.0046|26.8551|27.4673|27.7554|30.132|34.0709|35.4817|44.0866|38.5397|38.7491|35.8259|38.195|39.6968|35.7681|35.6957|33.9004|39.9222|44.5437|53.6044|50.9937|55.5766|60.6556|52.8058|51.0442|50.5734|32.7594|27.9131|32.5872|37.253|41.5097|47.2777|41.486|41.6047|44.7879|50.8604|49.2484|39.6934|42.0449|47.1061|46.9689|47.6271|47.1336|56.3239|56.0694|58.8186|65.6544|71.4592|74.2238|71.3491|83.6499|82.1149|85.3755|84.3627|83.6611|96.9291|108.6177|105.8592|109.3355|120.5264|127.442|130.8116|143.0519|149.1111|156.9044|165.5425|146.5351|185.139|193.1902|203.7537|198.3042|157.8324|171.3871|198.7418|234.3304|233.5421|249.6306|254.0631|258.2897|258.8812|193.3078|197.4826|239.1272|279.9608|299.9514|269.4255|296.039|354.5914|337.9267|359.5917|359.2203|372.25|382.79|
2025-06-09 19:14:30|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2405|4.9297|5.3466|4.347|5.5346|6.1458|5.644|5.6359|5.9676|5.5895|5.779|6.7879|6.9237|7.2426|6.7189|6.7617|6.345|6.5358|6.6206|6.257|6.4064|6.7011|6.6776|7.2986|7.4397|7.8565|8.2356|8.3608|9.0332|9.9218|12.6017|13.6208|13.3365|15.72|16.4132|13.6007|16.1159|20.6133|21.1282|19.2288|27.0336|31.3259|29.7912|38.0447|33.6616|27.4579|29.3461|28.243|31.5451|33.2633|28.6353|24.8368|27.7679|25.7729|31.0692|29.1362|29.6888|28.7031|28.3232|28.776|20.8414|19.3781|17.7455|19.589|20.5922|19.1381|17.6296|18.5729|20.3542|19.566|20.7627|17.2508|18.0343|16.7096|18.3595|22.1277|17.0357|14.3583|14.4138|17.8944|16.1098|17.9809|16.7405|18.0676|20.6603|22.6971|23.916|20.5021|24.6159|25.7062|25.4393|26.971|27.5829|30.5839|32.3536|35.5132|39.6682|40.6584|42.9592|43.6257|47.9727|47.2426|47.9932|44.4408|47.4673|52.3534|59.2629|58.5119|59.1107|64.9452|68.8413|74.3661|72.5438|73.9407|73.7281|74.7639|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|223.22|
2025-06-09 19:14:35|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8734|5.8305|5.8102|5.8827|5.8951|7.1881|7.457|8.9607|10.4687|10.7413|11.7285|12.7171|14.9993|15.4433|19.0197|20.9786|23.7598|24.2084|24.1771|21.9894|20.4638|19.776|19.2235|13.4184|13.0149|12.9851|12.2118|19.185|24.1592|23.3724|24.62|21.0201|19.0735|21.5065|21.1728|20.4673|21.411|19.3376|20.9197|21.5735|25.5583|27.1735|28.0026|29.0376|31.4675|33.0854|36.7705|34.2137|33.6461|32.637|34.4949|39.7796|41.514|38.5397|39.7151|37.1841|34.2152|31.7519|30.3672|31.0021|22.3969|13.2622|17.0272|21.5155|21.2546|23.0051|20.5932|22.7808|23.1746|23.2545|22.491|17.6032|20.5421|24.8454|26.6544|30.2653|30.8612|37.9077|37.3651|39.4583|42.7688|44.6004|46.5101|48.8301|56.127|57.1029|52.2809|47.1842|50.5442|55.1269|57.5192|57.1621|61.5244|67.9542|74.0672|77.2887|88.3765|80.4142|77.7996|84.5196|71.1253|81.5003|88.4589|95.0032|98.7371|80.9415|86.0584|84.0174|98.6218|103.8419|118.5816|116.4219|108.3505|128.4654|118.2861|117.0343|128.2594|105.5251|104.6988|107.8754|136.429|169.5992|157.3901|187.8713|191.8296|207.07|200.6|
2025-06-09 19:14:40|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5793|1.5157|1.6891|1.2193|1.4165|1.8435|1.8953|2.3095|2.0945|2.439|2.3499|2.5856|2.7065|2.8663|3.224|3.2059|3.4496|3.4943|3.7688|3.744|3.6166|4.2234|4.2886|4.8584|5.2999|5.3241|5.8813|6.0423|6.7655|6.8607|8.6526|8.8296|10.1271|10.6187|11.3873|10.4824|13.3795|13.1584|16.2108|12.7195|14.6297|13.7652|14.7016|13.6169|16.3602|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.9662|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|253.52|267.22|
2025-06-09 19:14:45|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1569|2.29|2.8758|2.6628|2.8492|3.7812|3.9814|5.0327|3.2486|3.2752|3.1953|3.0888|3.222|3.1687|3.0356|3.9143|5.0593|4.8995|5.2266|5.588|6.1927|6.3636|6.3169|7.4077|7.3275|8.603|9.6622|11.0729|11.7138|10.9402|11.5226|14.2951|15.132|17.7686|18.8948|20.8171|22.956|19.9741|19.4163|16.5086|14.511|13.9122|22.4488|26.762|30.2427|29.3781|31.4384|33.7058|29.483|32.3354|28.0226|28.3938|27.0312|26.0288|29.3911|26.7036|27.9838|31.5391|32.0796|20.058|26.6617|25.5984|26.4428|29.1621|31.6307|34.3127|29.6632|30.3545|29.7911|33.7725|32.7597|29.0541|26.8888|24.505|24.1376|23.1263|16.2447|14.8999|14.5419|17.8791|21.6241|24.284|22.7815|22.5275|26.2528|28.3181|31.4218|29.1149|28.3813|30.2788|29.6724|27.6997|29.4665|29.9768|34.2117|38.0194|48.9275|51.4743|50.6805|55.6337|60.2021|67.5732|62.9007|58.0562|67.7538|62.4937|59.8452|59.9513|55.8759|63.6619|61.1859|52.9136|48.8094|50.3044|39.5631|44.1409|36.8508|40.1834|39.7171|40.1995|43.4995|41.6427|45.7623|41.5987|47.8903|54.7464|51.8918|45.3883|47.6999|52.9776|49.2936|63.3462|73.4955|72.6637|91.505|84.0062|98.5909|109.9366|96.5949|109.1421|117.3322|137.2644|154.02|
2025-06-09 19:14:50|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:14:51|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6276|4.2066|4.1469|2.3351|3.2695|3.0164|3.2291|3.6168|3.2844|3.322|2.888|2.7913|3.3633|4.4603|4.7889|5.9083|7.1538|6.8491|6.3134|6.5003|6.5204|7.5562|8.3354|8.3509|10.5713|11.0118|10.1762|11.9783|12.2856|13.2805|16.4824|15.3593|15.4033|17.1246|11.8452|10.5587|9.7168|12.8327|11.5094|11.004|13.3325|12.3964|11.9046|11.4433|13.4066|12.9052|13.2585|11.7594|14.0487|14.373|13.5587|15.0418|13.747|14.4225|16.7133|20.0343|20.7597|22.6567|20.9994|20.0775|23.4066|21.1802|25.0209|20.7523|24.6812|30.3411|25.2068|29.7094|35.1582|38.5116|42.5462|54.9217|62.2589|59.9629|50.2328|27.7425|25.1774|30.1376|32.1629|33.7086|37.1508|44.6984|50.0757|57.9167|68.8382|74.1144|59.984|58.3341|66.5598|63.9888|60.048|67.1644|74.3358|70.9907|66.4491|65.8621|69.5671|75.9783|69.7403|70.6022|70.784|75.7289|79.6254|66.1978|65.8645|72.4794|67.4667|77.2187|94.1593|98.717|114.0221|118.6883|149.2107|121.816|130.9798|123.0791|149.8086|152.0276|152.7448|161.31|147.5342|135.7194|165.8026|213.1768|273.3048|351.813|343.913|326.5443|360.1581|362.1794|330.4164|382.3476|409.5905|367.3205|418.7324|357.3727|386.3899|385.6822|367.9721|401.7425|474.9008|463.56||
2025-06-09 19:14:56|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.5134|3.7496|4.3833|4.1469|4.7372|5.0179|4.8072|4.4348|4.5152|4.6899|5.0014|5.0852|5.3674|5.0135|5.5638|5.2834|5.076|5.7772|6.3296|7.5024|7.4957|8.5043|9.1637|9.927|11.8765|13.0014|12.7776|14.1305|13.8951|14.4519|16.3027|15.4577|16.1871|22.0851|25.2417|26.7957|27.8678|25.0667|19.6744|18.4559|17.7824|17.4209|19.057|17.6192|23.1432|23.6688|24.0474|24.9254|22.399|25.4531|23.4007|19.3534|20.9819|23.6155|26.7055|24.8965|28.4654|33.6474|36.059|36.0989|39.7876|41.0469|36.9848|37.0804|42.6479|43.8631|43.6975|50.6731|50.4696|55.5012|53.951|59.6081|60.9297|62.7848|59.6593|59.0925|50.6185|50.0255|53.3141|52.3983|59.5282|59.7111|51.5572|56.7955|65.1101|61.6537|67.0483|57.3496|58.8017|61.4742|59.5474|62.9525|63.0593|77.5387|80.5554|81.9362|90.9766|96.8567|98.3154|95.0288|116.6987|120.8989|119.7781|112.6713|131.4371|130.0782|145.8698|155.1672|143.5613|159.7089|170.5179|171.8818|188.4128|191.3917|212.2692|231.9421|200.8757|223.3293|226.0956|227.626|245.476|208.0744|217.387|212.1156|228.8962|223.1814|223.9942|227.1478|233.2011|247.4778|236.0553|214.0815|245.2213|239.6297|256.4988|252.0348|238.6754|243.1995|230.606|238.8731|225.8421|229.06|172.72|
2025-06-09 19:15:01|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7401|1.1583|1.2892|0.8594|0.9435|1.4802|1.5871|1.3493|1.2703|1.8695|1.4266|1.4621|1.8025|2.3552|2.8599|5.1315|4.451|1.3627|4.0726|4.8701|5.0939|7.5367|21.7242|37.454|26.4509|15.6204|15.7055|11.1204|16.1943|18.4526|20.6523|21.7521|12.1616|16.2236|11.5164|11.1204|20.1928|28.1702|18.5162|36.6022|32.7797|46.9258|68.4335|79.6762|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6937|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.3154|7.1073|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8364|8.1925|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|56.3012|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083|94.46||
2025-06-09 19:15:07|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|446.91|
2025-06-09 19:15:12|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7613|0.8833|0.959|0.7693|0.9805|1.5703|1.4596|1.3695|1.9196|2.1177|2.4146|2.6484|3.3263|4.2582|4.9232|5.8631|6.3305|5.548|4.4485|3.8144|2.8409|3.0343|4.0544|4.2683|3.9081|5.0568|4.9534|3.8925|3.7444|3.7683|4.4087|5.4535|6.2988|7.5621|7.565|7.7765|8.7165|11.6235|11.9647|8.7601|9.3053|12.0088|10.9327|14.0012|19.3627|15.3788|16.0237|12.8638|16.023|16.7808|14.0181|11.3325|12.0647|12.4684|14.9385|15.3769|14.0252|12.352|14.5815|11.8462|14.1638|12.393|12.1269|12.9322|14.312|15.6751|14.2676|14.5241|13.3598|12.8229|13.0101|12.918|10.6521|10.8305|11.3931|12.6813|7.5374|5.5389|5.8927|8.4103|10.0179|11.5909|9.7446|11.4683|11.3933|11.0903|10.0317|7.0667|7.5277|7.25|8.1213|7.7334|9.0393|11.9092|11.4202|12.9365|16.7756|21.0607|24.0142|30.251|37.9641|39.7943|29.7848|34.3039|38.8897|40.5337|35.5613|35.367|45.4215|49.0793|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.58|33.665|
2025-06-09 19:15:18|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|102.68|
2025-06-09 19:15:24|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|51.115|
2025-06-09 19:15:29|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4204|4.5449|6.915|7.3897|7.1866|9.449|14.232|15.2925|22.805|19.6752|27.5646|32.4869|38.6282|43.0856|48.4444|47.9098|52.1205|54.6941|54.622|56.9331|71.1872|46.5193|44.336|33.4738|19.8707|25.3931|33.6094|33.1347|35.3902|34.2343|32.6768|28.3434|35.8403|33.3911|31.1382|28.3042|27.018|33.1772|31.9006|33.2982|30.4279|38.1425|46.4424|44.0187|50.8322|48.5136|45.5366|51.7649|60.3489|63.3302|63.7157|61.0886|64.3177|66.9966|66.3462|75.4385|87.8057|88.0524|93.954|100.7768|112.4317|122.89|129.8895|134.0971|142.9877|130.6526|157.342|171.0088|162.5101|139.7506|142.1834|136.7925|149.7396|172.6543|182.6092|168.1885|192.145|209.4318|182.1845|154.7863|149.4266|170.8817|167.6683|184.884|195.7533|206.0623|190.7982|210.9406|231.6013|262.22|269.9|
2025-06-09 19:15:33|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:15:34|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.1008|2.5961|2.397|2.11|2.5961|2.8485|2.9018|3.2624|3.7311|3.5508|3.8032|3.8032|3.7672|4.3268|4.4162|4.7234|4.3628|4.0023|3.7859|3.209|3.4614|3.4254|3.8407|4.3628|4.7234|3.8941|4.021|3.6244|3.9128|2.8124|3.209|3.372|4.4349|5.0479|5.0565|5.3911|5.5613|5.2729|5.5613|5.3277|4.8316|5.2642|5.5801|8.104|10.1261|9.5426|9.3849|6.5781|7.1305|7.9562|7.9178|7.2554|8.1327|7.8978|9.3851|10.0481|10.5841|11.0758|10.8015|12.005|14.5604|15.2956|17.2513|18.101|18.1395|18.1864|19.6798|21.1097|21.7251|24.2869|25.8106|26.9547|29.3641|29.4158|32.7555|22.9556|20.5918|16.9665|19.3405|18.9372|18.8593|17.1094|15.0133|17.0493|16.8863|16.9295|17.8084|17.9464|18.4822|16.9948|16.466|15.7861|13.424|15.8266|14.2981|13.8624|12.9526|16.0391|17.5876|16.5968|18.2028|16.6468|15.7068|14.9918|14.17|18.4774|18.9058|17.4659|18.8066|19.2463|19.4834|20.5258|21.6423|21.6242|23.8164|24.605|25.609|28.6806|27.6286|28.0654|26.7027|21.7251|21.6503|21.547|25.6694|26.8518|27.4453|30.1809|36.3162|42.3464|40.5802|33.7918|39.3362|38.4478|37.7118|35.2948|33.8436|35.7975|33.3073|39.4235|36.9631|45.6723|42.46|
2025-06-09 19:35:56|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|201.26|
2025-06-09 19:36:01|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|105.28|
2025-06-09 19:36:06|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|473.14|
2025-06-09 19:36:11|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|155.36|
2025-06-09 19:36:18|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|493.61|
2025-06-09 19:36:22|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|76.32|
2025-06-09 19:36:27|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|252.34|
2025-06-09 19:36:32|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|266.78|
2025-06-09 19:36:38|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|162.85|
2025-06-09 19:36:42|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.01|
2025-06-09 19:36:47|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|141.34|
2025-06-09 19:36:51|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|43.78|
2025-06-09 19:36:56|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.3087|6.7328|7.7806|5.5038|6.1741|7.2497|6.8027|6.9655|7.0069|9.2928|8.8688|8.9112|10.5864|10.9692|10.0592|9.3329|10.5569|10.416|10.3428|9.6443|11.471|13.3631|13.8856|14.3795|14.8017|16.0586|15.8346|15.9583|17.6288|18.4493|20.0041|20.4826|25.1878|27.1962|26.8043|19.453|23.0417|23.9096|23.6639|19.9695|22.6614|31.9584|30.068|29.6342|22.5757|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5396|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|115.64|
2025-06-09 19:37:02|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|27.905|
2025-06-09 19:37:06|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8916|3.7678|4.7283|4.1778|4.9647|5.8603|6.4807|7.2984|9.3785|8.3239|8.3113|7.6253|7.4743|6.1347|6.1962|5.4147|6.1041|5.3287|5.3783|6.498|7.0105|7.894|9.1557|10.5071|12.3804|11.801|12.3155|13.4941|15.3436|16.3089|19.9121|19.5294|20.812|25.2585|26.4574|25.7421|29.4077|32.0607|29.5772|26.147|27.2075|25.2776|31.2979|30.5494|38.5705|31.4045|26.5668|27.8301|24.6985|24.3237|21.5299|19.5812|24.3998|23.7769|26.4505|22.2741|20.5077|19.7687|21.4132|15.0033|14.8132|15.0978|14.5358|13.0164|15.412|17.2568|18.0516|20.9551|21.9894|22.468|25.5203|26.6915|30.2032|19.8977|19.9591|16.8973|16.5114|14.7725|15.6563|17.9256|20.92|21.6077|20.4551|21.757|21.5292|19.9496|21.5586|20.2164|23.5874|24.2931|26.7011|29.115|26.6859|29.0886|30.8501|31.9049|33.8449|38.6888|39.722|41.0008|39.5755|40.3805|40.2983|35.2621|38.0368|38.4349|42.1907|46.0412|43.7629|47.5754|48.34|48.6441|43.1124|42.0982|47.2758|55.6281|60.3374|66.1212|67.107|67.8188|73.7755|62.9266|63.7483|68.8786|68.4601|65.0851|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|79.29|
2025-06-09 19:37:12|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|45.02|
2025-06-09 19:37:16|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8776|2.0492|2.4443|2.1859|2.5846|3.0293|3.0566|3.6308|4.5333|4.6345|4.5498|4.6215|4.7955|4.9004|4.9637|4.8964|5.1932|4.7503|4.7725|5.7365|6.098|6.7024|7.6063|8.2609|8.9154|9.9667|11.835|12.3184|12.7733|13.5611|16.5749|14.9048|16.3308|19.0024|21.019|14.2026|16.5456|15.1964|15.3871|12.0095|14.5335|11.7555|14.4317|13.8955|15.4032|11.4558|11.4602|11.9313|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5165|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|71.74|
2025-06-09 19:37:22|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:37:23|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|78.34|
2025-06-09 19:37:28|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636||
2025-06-09 19:37:33|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|20.575|
2025-06-09 19:37:39|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2826|0.2382|0.1884|0.2604|0.2105|0.2881|0.3907|0.4876|0.7092|0.6372|0.5596|0.6261|0.5541|0.5071|0.6123|0.9836|0.8477|0.7978|0.7105|0.4794|0.91|1.0084|1.158|1.4226|1.1997|1.4047|1.5764|2.431|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|112.94|
2025-06-09 19:37:43|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0503|0.9563|0.9676|0.6737|0.9457|1.1462|1.0407|1.1613|1.2185|1.0475|1.2781|1.1711|1.4212|1.7174|1.6187|2.2924|2.685|2.0493|2.0346|1.7238|1.7385|1.7588|2.0592|2.253|2.0005|1.9744|2.0908|1.7521|2.0112|1.8711|2.3951|2.9344|3.653|3.9776|4.561|5.3537|6.5981|7.0669|8.2298|8.2873|11.0037|9.48|8.9353|9.3513|9.4938|9.4662|9.8707|8.17|8.2735|7.6874|5.5616|4.902|5.4168|6.5705|6.9359|7.083|7.5357|6.6096|6.4579|6.4901|7.6484|7.7633|7.0485|6.7521|5.9569|6.012|7.5243|8.4803|9.7282|8.9457|9.6937|8.3355|6.2947|6.6891|6.5812|6.8334|5.8961|4.781|5.0922|5.9734|5.9929|6.7308|6.2402|6.5301|7.9774|9.0147|9.2822|7.6973|8.8126|11.1542|12.0103|13.4284|14.1615|15.9127|15.8994|17.337|20.0448|19.3903|20.8876|21.0137|22.6665|22.4399|23.9961|22.6954|22.6121|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|34.625|
2025-06-09 19:37:48|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.499|2.9261|4.7795|4.4481|7.5214|7.6685|10.5757|8.4658|10.0198|10.057|11.3949|11.0898|13.2062|13.331|17.7036|10.759|13.7227|10.3229|7.545|8.2959|10.1934|12.3492|15.234|14.1242|12.0055|13.1422|15.0798|14.4908|12.1289|13.1708|15.5861|16.3318|14.383|18.8407|17.8229|20.2803|21.5728|22.0687|27.6905|30.1666|28.4908|29.2805|26.8103|27.603|28.0355|30.9824|38.174|38.1123|35.2754|40.3436|40.5661|41.8315|48.219|47.7666|53.4226|50.0199|58.9218|60.0808|49.3267|58.5645|56.0008|61.0058|67.2395|55.2489|72.8507|72.9522|85.6017|101.8366|121.7484|135.1837|142.7898|141.8274|111.0133|97.0361|88.5964|100.5493|122.5143|129.9189|137.6817|150.1521|175.6625|163.5739|191.1898|160.67|176.13|
2025-06-09 19:37:51|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7906|28.6635|28.6167|26.5749|27.2701|25.9028|29.6083|38.6469|37.063|33.8417|38.9659|39.3909|40.8525|46.1479|47.0019|52.2212|49.9912|54.9388|59.4504|51.6095|58.3889|54.0614|60.6507|66.5359|57.8664|70.3473|73.1202|87.5215|102.2925|125.4244|135.542|145.7576|142.5747|112.0408|97.6276|87.5155|100.8822|118.449|130.8403|140.7732|151.2237|186.1907|164.9148|193.8192|172.79|177.6|
2025-06-09 19:37:55|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|273.28|
2025-06-09 19:38:00|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|130.35|
2025-06-09 19:38:06|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|217.49|
2025-06-09 19:38:11|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-06-09 19:38:16|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73||
2025-06-09 19:38:21|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|367.53|
2025-06-09 19:38:30|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0674|1.2445|1.5751|1.3449|1.661|2.0409|2.4026|2.335|2.7225|2.6428|2.8291|3.0851|3.3027|2.716|2.579|2.6841|2.7003|2.5768|2.5559|2.4067|2.3474|2.4416|2.743|2.2325|2.1078|2.4752|2.4927|2.7578|2.4769|2.9405|3.928|3.6726|4.1842|5.3221|6.6543|7.2884|9.0854|9.7294|8.9468|11.9368|11.6148|11.7632|11.7484|9.6604|12.1066|11.0442|11.9493|11.0044|12.8574|11.9884|10.5684|11.5234|10.3012|12.1583|12.0895|12.767|11.6829|12.3941|11.5537|11.7799|11.4757|10.3542|10.8743|10.4578|10.2235|10.0209|9.9376|11.0466|10.7296|10.8329|10.4358|10.3195|11.634|13.3572|13.5615|12.9634|10.9921|11.8235|11.7645|11.7815|12.7345|12.8565|12.3405|13.1349|13.6707|13.4989|13.0272|14.1197|15.3702|14.8551|18.896|19.1486|17.9535|20.0764|20.254|20.0659|19.6383|21.0963|19.5945|20.4446|22.9067|21.165|19.6422|15.7265|18.385|18.6634|20.515|19.8204|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154||
2025-06-09 19:38:36|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|181.03|
2025-06-09 19:38:39|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|291.13|
2025-06-09 19:38:44|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|64.04|
2025-06-09 19:38:50|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.9648|1.707|1.5951|2.3007|3.8839|4.441|5.3435|7.3721|7.8421|8.2132|4.9724|5.6285|5.0961|6.3578|6.7902|7.5076|4.2303|4.4658|5.2445|4.4658|4.6261|4.0947|4.8369|6.4696|6.0857|4.9972|4.1194|4.4529|4.7132|5.1456|4.9477|4.917|6.4073|6.3024|3.4634|4.2609|5.2079|6.1975|4.8181|5.2574|5.9006|8.4853|9.7717|12.1476|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|302.88|
2025-06-09 19:38:56|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|155.8|
2025-06-09 19:39:01|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|34.205|
2025-06-09 19:39:06|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|218.1|
2025-06-09 19:39:12|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.0758|1.0843|1.3762|1.4436|1.5937|1.9287|2.2179|2.7521|3.0309|2.3027|2.7783|3.4233|3.1942|2.3295|2.1761|2.6685|0.785|0.708|0.8475|1.9986|2.277|2.8613|3.1675|8.9342|8.8494|8.2777|7.3597|10.0155|10.6711|10.8045|13.6311|13.6069|15.9892|16.6133|19.4354|20.4199|25.0573|22.6417|22.7036|21.6893|28.8958|32.8289|32.3058|34.3946|34.2272|28.3029|30.517|25.6388|31.3808|28.5007|25.8038|28.6557|28.7718|30.6199|33.0816|29.3177|31.7131|32.5619|32.1071|33.0924|34.0439|34.2357|35.105|36.9413|36.8788|32.7931|33.1326|32.0003|35.2083|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76||
2025-06-09 19:39:17|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|144.89|
2025-06-09 19:39:22|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:39:23|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|34.31|
2025-06-09 19:39:25|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|49.17|
2025-06-09 19:39:32|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5226|0.5517|0.6524|0.641|0.7393|0.9776|0.9189|1.0512|1.1787|1.1205|1.0947|1.272|1.1668|0.978|0.7471|0.7201|0.8834|0.8141|0.8395|1.0102|0.964|1.1107|1.2784|1.4544|1.5895|1.5608|1.8702|1.6377|2.0773|2.1211|2.4846|2.3551|2.5872|2.4053|2.2959|2.7244|3.1781|2.1135|2.4392|2.1016|1.4404|1.3312|1.7341|1.9571|2.9655|3.2325|3.409|3.3257|3.1974|3.7138|3.1193|2.8083|2.9797|2.2424|3.4514|3.3821|4.2557|4.3082|4.0164|3.8308|5.036|5.4504|5.447|6.2785|6.4315|6.1661|6.4624|6.8075|7.7092|7.967|7.2904|7.3079|8.0213|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|59.14|
2025-06-09 19:39:36|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|134.68|
2025-06-09 19:39:41|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|224.49|
2025-06-09 19:39:46|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|189.335|
2025-06-09 19:39:48|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|305.12|
2025-06-09 19:39:54|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:39:55|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|586.25|
2025-06-09 19:39:58|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-06-09 19:40:03|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342||
2025-06-09 19:40:08|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|88.38|
2025-06-09 19:40:13|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|227.67|
2025-06-09 19:40:18|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.7356|90.8483|94.2504|76.8385|94.2697|118.3235|103.5684|101.5679|121.2813|107.1079|109.5789|131.2607|143.8202|158.57|160.2942|183.0752|163.9161|105.4208|108.7565|111.7678|123.508|131.4175|144.1256|240.843|262.3336|265.7671|280.2066|286.5315|308.1353|334.3989|425.8717|441.6185|465.7432|539.6945|626.0386|504.4835|622.318|777.2658|755.8636|700.9622|872.2335|883.7843|948.7699|1159.4908|1194.7388|976.2434|1031.4014|946.839|964.3275|876.6613|829.6864|665.6845|704.5462|602.8396|673.2399|704.7622|810.464|873.2272|873.1479|833.7246|806.2302|681.5484|716.2474|765.7705|845.1247|820.4724|734.8936|826.7689|896.2654|842.8162|880.0684|852.7212|737.5159|549.5261|338.0733|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0307|22.2242|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|85.42|
2025-06-09 19:40:24|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56||
2025-06-09 19:40:30|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1513|1.9361|2.0623|1.6321|1.8644|2.5098|2.6346|2.9573|3.442|3.8006|3.7647|3.4592|4.0329|4.5176|4.4273|4.7686|4.4101|4.5894|5.1989|5.2347|4.7615|5.7912|5.8801|6.9027|7.1178|8.552|8.3182|9.5903|9.7882|10.4695|12.2435|13.8398|16.0541|17.8913|18.6443|15.4733|15.4615|14.8869|14.4933|13.1541|10.4469|9.6743|8.5782|10.2167|13.1803|10.5603|10.461|10.2712|9.7818|10.64|11.1042|8.931|10.2931|9.3003|12.1058|11.9543|14.9614|14.0131|14.0892|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|44.895|
2025-06-09 19:40:35|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|79.63|
2025-06-09 19:40:39|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|90.74|
2025-06-09 19:40:44|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|302.09|
2025-06-09 19:40:49|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:40:50|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|773.41|
2025-06-09 19:40:56|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|133.88|
2025-06-09 19:41:01|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-06-09 19:41:06|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|99.34|
2025-06-09 19:41:10|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-06-09 19:41:15|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|54.08|
2025-06-09 19:41:17|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|91.1|
2025-06-09 19:41:23|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|66.73|
2025-06-09 19:41:27|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|199.48|
2025-06-09 19:41:32|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.355|
2025-06-09 19:41:38|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7839|3.977|3.8278|3.0136|2.8831|2.9577|3.4355|3.7957|2.9401|3.2088|3.3081|3.0097|2.9447|3.8576|3.7234|3.6995|3.0927|2.9745|3.5275|3.9713|3.6877|4.2433|4.4863|4.3387|4.2877|5.3978|5.0681|4.8364|4.8868|5.1984|5.3482|5.5928|6.3721|6.407|5.9817|4.8251|3.8352|4.1614|4.9398|5.4687|5.178|5.0404|5.172|5.4165|6.0907|6.279|6.8013|6.2812|6.911|7.6621|7.9496|7.588|7.676|8.1538|9.2006|9.7341|11.7496|12.8862|13.6298|15.8293|16.5996|20.3297|22.0674|24.5963|23.0972|26.896|29.8795|28.1565|28.7027|29.1247|34.316|38.1553|46.006|43.863|54.0569|42.5664|36.4992|34.0766|40.4929|48.4594|50.4946|52.6869|48.3145|49.2796|61.9952|66.3281|66.3432|45.8484|60.3697|61.6851|55.9295|56.4876|50.6521|52.2211|59.8679|63.2104|64.7078|65.3227|70.8601|66.8612|58.9336|53.8705|57.9399|49.8193|51.4758|52.6828|58.7452|57.2505|56.5339|50.8854|48.6827|52.8698|61.3312|54.7338|71.1403|70.5661|53.3281|58.2064|44.9233|40.4349|38.2453|11.0726|17.5082|9.5862|16.5859|25.515|29.9823|28.3732|27.8163|54.5728|56.7379|59.3338|60.9452|60.5788|57.228|63.3193|58.4599|63.8594|62.1634|51.0466|49.159|49.36|43.405|
2025-06-09 19:41:44|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-06-09 19:41:47|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0027|6.8014|7.0668|6.8014|6.4352|6.4697|6.6688|6.7351|6.4697|6.138|6.5016|6.7669|8.2265|8.0275|8.4919|8.7572|8.675|9.0889|8.6245|7.8948|7.5713|7.4286|6.9927|6.3014|6.5868|6.8321|6.6283|7.1364|7.4761|8.1333|9.717|8.8794|9.8565|11.1569|12.8054|12.6156|12.2244|13.0857|14.4772|16.3964|17.6611|22.5366|20.1156|21.24|25.9|24.5253|29.6522|30.5994|31.9309|35.3909|35.2191|38.836|43.7583|48.4051|40.7898|44.259|38.772|41.9108|40.9138|44.5597|24.7879|16.4778|24.7503|33.7334|39.104|41.4672|40.1763|46.4528|50.2299|54.5127|59.5338|56.7297|67.0921|76.3327|82.0935|80.6002|84.547|85.3991|85.6036|80.9508|83.7681|91.0008|98.8669|98.5274|109.9192|118.9407|106.0513|113.5261|121.1518|130.5752|137.4434|132.1898|114.4887|111.9307|106.4312|107.1406|115.6131|105.2149|117.4939|123.4162|118.5649|130.0453|115.3585|113.9641|110.5702|41.3454|51.5348|49.7302|67.8447|90.51|104.9699|106.885|132.7835|110.7289|81.1187|78.0201|103.6937|100.3081|105.179|100.0356|134.0174|148.9369|146.377|165.0385|170.0964|166.08|160.51|
2025-06-09 19:41:51|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7217|0.7051|0.7007|0.4237|0.6357|0.8381|0.8831|0.8299|0.9786|1.3247|1.2208|0.948|1.2038|1.2551|1.2106|1.2423|0.7022|0.6647|0.648|0.8232|0.8508|2.2502|2.6574|3.1689|2.9068|3.6389|3.032|3.0481|3.6445|3.6439|4.8721|4.2976|4.2029|5.2808|3.9|4.2472|5.5387|5.5879|7.4294|5.2726|7.7062|9.6222|14.2013|12.127|9.6593|7.4956|6.5417|4.5039|5.9632|4.6488|3.8828|4.3615|4.8267|4.5421|5.9218|6.2656|6.7053|5.5725|5.7208|5.3211|5.6078|5.8833|7.1003|8.1099|9.0422|9.4392|9.3013|11.3172|12.669|12.36|13.5246|15.2096|12.8868|13.6851|13.2497|11.3416|10.3187|10.7157|12.9235|14.1897|14.0956|15.5868|13.8317|12.6565|13.7812|12.1999|10.6648|8.1121|8.5666|7.6185|5.6457|4.3197|5.1985|6.5274|8.1849|7.818|9.3524|10.713|11.5941|11.732|11.8617|10.8767|10.1226|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57||
2025-06-09 19:41:56|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|29.45|
2025-06-09 19:41:58|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.03|
2025-06-09 19:42:01|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|27.68|
2025-06-09 19:42:04|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42||
2025-06-09 19:42:10|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|481.82|
2025-06-09 19:42:14|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|115.77|
2025-06-09 19:42:21|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.053|8.6259|8.2205|6.1992|7.7828|9.2312|9.7717|10.8499|12.5686|10.3446|10.985|11.1526|12.7037|15.1629|16.006|17.1599|17.0248|15.827|15.1642|18.6786|18.2773|20.7094|24.4731|28.2003|31.6175|36.4153|37.9752|36.9444|37.6285|28.1689|31.3617|36.4883|40.1371|36.8349|31.1883|13.7378|15.4528|12.3695|18.2989|12.2601|13.6831|18.5908|19.2111|23.7174|27.1381|20.5064|20.0868|17.1396|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.1896|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|409.47|
2025-06-09 19:42:26|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607||
2025-06-09 19:42:31|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|114.83|
2025-06-09 19:42:35|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5404|0.5641|0.7475|0.5828|0.6015|0.7334|0.8086|0.7567|0.7616|0.8836|0.8557|0.8274|0.9776|1.0552|1.2224|1.3051|1.4443|1.4228|1.6043|1.7107|2.0107|2.2047|2.3502|2.5251|2.4496|2.8562|3.2245|3.1978|3.6056|3.2208|3.9383|4.4914|4.8906|5.8849|5.6885|4.653|8.426|8.1088|9.0236|8.1814|7.4944|7.9243|7.6842|7.7356|10.6356|8.4891|8.7158|7.3461|9.3936|11.0649|10.3406|8.8641|10.2478|10.261|10.6221|11.5328|14.3302|14.5873|16.2061|16.0325|17.9537|16.7074|16.3772|16.8498|17.4665|19.9057|20.1533|21.5227|22.7105|22.4064|23.686|25.9573|27.5452|23.8781|24.2861|21.8133|17.803|17.0607|19.4367|21.2027|23.697|25.1942|23.4184|25.6327|29.7859|32.7855|33.4867|26.5187|29.759|35.4434|32.9788|34.9388|35.4305|39.408|40.1533|43.988|49.0043|47.6718|50.1059|48.4183|54.6816|54.25|54.7772|54.6226|59.6249|60.9988|65.0529|66.7244|66.3615|73.0366|72.1825|73.4918|79.6425|84.1483|84.9486|93.6775|89.0439|114.1486|123.7223|125.1773|133.1686|120.2603|153.8038|187.4561|193.5425|196.2918|234.2193|265.8929|287.5387|256.5803|221.9836|226.3728|232.8462|221.3497|211.0185|218.1404|229.9957|248.5389|248.9353|277.2725|229.2004|205|199.57|
2025-06-09 19:42:40|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|708.96|
2025-06-09 19:42:44|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.6832|40.7592|37.7022|31.9959|24.3495|33.6263|32.7051|32.2976|28.4336|41.7781|33.2187|31.2867|39.8462|45.96|39.944|48.7072|58.2856|61.0409|62.3615|57.7802|46.3676|53.0929|48.8132|58.4894|60.7311|60.3236|62.4675|61.1387|36.0719|41.9819|42.6993|54.2097|54.6662|51.919|52.2777|40.8651|52.8891|77.6462|44.6802|34.5964|34.3926|28.4825|28.939|32.8926|39.0636|33.3654|32.6073|34.3192|37.3843|47.1665|43.9791|38.6335|42.9377|42.0219|52.3576|54.9546|59.5856|56.3379|60.4099|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|218.1||
2025-06-09 19:42:49|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|359|
2025-06-09 19:42:54|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|179.13|
2025-06-09 19:42:58|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|79.81|
2025-06-09 19:43:02|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633||
2025-06-09 19:43:07|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|990.48|
2025-06-09 19:43:10|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|90.27|
2025-06-09 19:43:16|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|199.22|
2025-06-09 19:43:20|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|72.05|
2025-06-09 19:43:25|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:26|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|116.8|
2025-06-09 19:43:28|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:30|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5615|2.9177|3.0292|2.7306|2.9602|3.5627|3.609|3.8705|5.0815|5.0934|4.7977|5.3308|5.9909|5.9044|5.4384|5.7085|6.2913|5.8496|6.0813|6.4564|6.7335|7.2687|7.2748|7.9023|8.6344|9.1828|9.0316|10.2247|10.0768|9.8672|11.0999|11.8369|14.565|16.1836|17.3636|17.8417|19.1588|19.8113|21.1049|21.4464|25.9358|23.2725|25.873|32.3526|30.6731|26.3927|24.1648|22.8715|28.6941|28.4437|21.3067|17.0622|19.3162|15.213|16.7877|17.8288|19.7704|21.0316|21.0372|20.8268|22.4308|22.816|21.3792|22.0039|23.5588|23.541|23.4659|24.5913|25.7066|25.3825|27.6532|26.3402|25.701|24.6445|24.5246|25.1848|23.3731|21.0907|21.4435|23.9833|26.3395|27.5691|25.1675|26.501|29.4084|32.837|33.9444|30.6106|35.3319|36.3705|36.962|39.2175|38.3484|44.1108|47.009|49.7052|55.8288|53.7138|55.4534|58.4469|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|319.5|
2025-06-09 19:43:34|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7||
2025-06-09 19:43:37|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|277.78|
2025-06-09 19:43:42|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|55.74|
2025-06-09 19:43:48|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:49|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|132.85|
2025-06-09 19:43:54|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|213.08|
2025-06-09 19:43:57|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|125.75|
2025-06-09 19:44:02|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|88.665|
2025-06-09 19:44:08|usa_0116|KR|total_return_price|0.69380315917375||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617||
2025-06-09 19:44:14|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|21.01|
2025-06-09 19:44:18|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|80.73|
2025-06-09 19:44:23|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.94|
2025-06-09 19:44:28|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-09 19:44:33|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|58.65|
2025-06-09 19:44:36|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3859|0.3819|0.3641|0.3261|0.3341|0.4208|0.4307|0.4966|0.545|0.52|0.4339|0.5372|0.6158|0.7711|0.8901|1.0367|0.8173|0.9433|1.1338|1.196|1.0095|1.2422|1.4262|1.6066|1.8193|2.1035|2.0805|2.1579|2.3967|2.8686|2.8289|3.0442|3.7279|4.2045|4.4556|3.7197|4.1612|5.2933|5.7195|5.0742|4.1404|5.9716|5.6857|5.7811|5.487|5.9067|2.5022|2.085|1.9647|1.8296|0.4924|0.2599|0.4878|0.988|1.8562|2.4145|2.6692|2.7456|3.6108|3.8571|5.4773|6.5634|6.6475|8.795|8.1616|7.5637|8.2938|8.5054|9.3373|10.2088|11.3786|12.2963|12.9542|11.9751|14.6781|8.6444|5.3348|4.2352|5.8473|6.7366|7.9919|8.8002|7.0095|7.3788|9.5957|12.1539|11.8709|9.6272|13.1628|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|59.76|60|
2025-06-09 19:44:41|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|106.02|
2025-06-09 19:44:45|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|51.21|
2025-06-09 19:44:50|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|515.76|
2025-06-09 19:44:54|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|312.99|
2025-06-09 19:45:00|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:45:01|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|143.34|
2025-06-09 19:45:05|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.445|3.8888|3.8686|3.4568|4.4395|5.0383|4.6505|4.648|5.6511|5.5877|6.4853|6.2901|6.4995|6.8443|6.9715|8.1391|8.1677|7.2185|7.6091|7.8592|8.8159|10.0194|10.0433|12.0912|11.6982|11.8675|11.6408|12.2797|13.1767|14.7886|17.6036|19.0619|19.4086|21.3224|20.3807|15.9795|17.3677|15.7568|16.401|14.44|17.9675|18.3621|18.5046|27.4731|29.7625|24.3052|28.1261|23.0316|24.7279|25.9546|22.1951|16.5382|19.7749|18.6324|21.562|22.0391|23.7764|24.1686|24.7476|20.3114|22.912|22.8327|24.7208|28.2102|28.2273|26.5507|28.4966|30.1498|34.6959|33.6251|34.9331|33.0592|35.5217|31.7873|29.0043|30.4181|30.6297|27.7853|28.2525|34.0946|34.7557|37.8311|34.8013|37.0815|39.9129|42.8757|42.3664|35.6647|43.6288|43.9672|47.7747|51.4492|54.4711|64.2156|61.3315|65.4592|70.3147|66.4839|73.9198|74.2511|84.1046|86.3576|77.6743|80.4827|91.7545|95.4116|97.8888|94.7287|101.8208|100.8101|106.4376|103.6985|115.4223|118.7781|105.2767|112.2709|104.2903|120.1563|131.7089|131.6843|122.0242|89.1074|102.9758|98.4203|128.5019|138.4394|138.5784|141.4917|146.4445|171.964|160.0109|145.7663|179.2791|164.7653|167.8831|158.8666|186.3245|226.1324|200.7892|232.1942|239.9085|264.46|268.23|
2025-06-09 19:45:10|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.146|2.0128|2.5697|2.8196|3.1244|3.6105|3.9868|4.4336|4.5503|4.8747|4.5442|5.0441|5.1539|5.1603|4.9352|4.8|4.7475|5.3098|5.2703|5.2316|5.2618|5.9846|5.1612|5.1833|5.5811|5.8708|5.9091|5.7051|6.657|6.8936|6.7411|6.9019|8.0095|7.8442|7.4948|7.242|8.418|9.0524|9.0901|9.5356|8.641|7.6143|9.2582|7.537|9.7217|10.6695|10.1442|10.6856|11.9692|11.2753|11.1597|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|54.26||
2025-06-09 19:45:15|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.149|33.2135|35.3294|44.6389|42.3445|52.0396|42.7676|27.5902|24.6845|14.4816|8.0589|2.9621|6.6389|7.0809|2.4449|2.2851|4.9181|4.5608|6.9493|8.0307|8.971|9.3002|8.3692|8.5855|5.614|5.0779|7.222|12.1118|9.6951|12.441|16.2024|15.2056|17.5659|24.5716|34.3796|41.8931|35.8714|49.1032|52.8062|37.7214|39.1792|41.4656|40.8714|25.6616|33.7955|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.8|
2025-06-09 19:45:21|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:45:22|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|88.44|
2025-06-09 19:45:26|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.085|
2025-06-09 19:45:31|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3096|2.7532|3.4771|3.604|3.6294|3.5918|3.9218|4.8354|5.1146|4.8222|5.7745|5.0639|4.3654|4.8222|4.873|3.9339|3.4903|3.7817|3.4517|3.5157|4.2009|4.5938|4.2009|4.3908|5.2415|5.0639|4.6578|4.8222|4.8222|5.3684|5.4821|6.3958|3.6172|3.6294|4.137|4.3786|5.3684|5.5836|7.0689|8.336|9.1744|11.1056|12.8182|11.2463|15.3611|14.6146|19.3046|21.0418|15.9014|20.4445|19.3281|21.1689|22.6512|17.6485|22.2587|18.5848|24.0633|13.2093|5.5274|5.7735|6.9995|5.2751|7.7906|8.3908|10.8889|11.7776|13.6286|12.614|14.7447|13.9857|12.1227|11.6034|12.0657|11.2792|11.5826|11.7889|12.8914|13.4222|14.4196|17.0225|15.2791|17.0317|15.5391|13.666|8.5083|7.7047|10.3254|13.7036|14.1806|15.202|14.0017|14.5979|16.4698|17.7933|19.6453|16.1956|18.5643|22.328|21.0046|22.3598|21.0996|23.0833|23.7686|25.2329|29.6043|30.5853|33.0332|32.4158|32.0405|31.591|28.3675|24.8003|23.7696|27.5473|32.1466|33.8651|33.691|34.6581|35.893|33.5615|31.9678|29.7692|28.4728|30.0009|25.6223|32.1542|36.195|38.6826|36.1033|24.1147|30.7674|37.0499|42.4938|54.6637|63.1305|62.8536|75.3921|61.1275|44.9683|46.5447|60.8499|57.6048|65.5503|51.533|56.2078|64.0629|65.5465|76.9084|78.577|80.11|103.56|
2025-06-09 19:45:46|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|491.2|
2025-06-09 19:45:51|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6674|5.0577|5.4831|3.8686|4.7592|6.2329|6.1549|7.676|8.8972|8.9278|4.9827|5.1556|6.1319|6.2544|4.6751|5.0469|5.3316|5.1372|5.5336|5.2505|4.141|4.8786|5.6438|6.1212|6.8864|7.6515|7.8046|8.7809|9.8904|10.6173|14.1873|18.7463|17.9206|20.9977|21.482|16.9025|21.7688|25.5745|26.596|20.1798|22.862|30.366|33.2963|40.9|39.1085|29.4681|31.2939|28.8381|33.1864|35.2445|28.5279|24.7341|25.0484|20.3987|25.5006|29.2161|33.9107|34.0395|32.127|28.0863|32.4141|28.9658|32.0845|32.6533|37.1296|40.5999|39.165|42.2053|45.7547|44.072|46.708|46.696|55.7885|54.4326|44.2509|39.4908|27.4905|21.5214|33.009|36.7925|30.4621|31.5884|23.6735|26.3684|32.4528|31.6014|31.8371|22.835|28.7503|32.6242|32.1873|30.43|34.2699|43.2643|47.937|48.5223|54.3542|51.7065|50.2267|55.1914|59.0796|55.5661|58.4399|51.2723|50.8795|45.1308|41.8609|54.3505|60.9608|62.7438|71.0208|75.9524|77.9312|79.9655|74.9755|67.8493|51.4583|54.0773|46.4579|49.4821|66.5599|45.2797|54.4779|51.3058|63.3919|73.6168|72.5598|75.207|83.065|78.2977|55.9042|55.7112|71.642|70.4978|68.7522|63.5577|74.1768|74.7133|71.5053|86.2921|96.5633|88.77|98.96|
2025-06-09 19:45:56|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7281|4.0328|4.463|3.9419|4.6104|5.033|5.25|6.4047|7.0691|7.2292|7.8377|7.0658|7.8043|8.1892|8.5707|9.1311|9.5845|10.5565|10.3682|10.3234|10.1301|11.2667|11.4392|12.7817|13.6654|14.7606|14.7933|16.0605|15.5628|15.1781|18.0573|18.6054|16.5911|20.4574|16.4147|16.1163|17.6841|14.8313|17.0368|13.9477|11.7674|8.2786|8.7452|8.6135|8.0201|10.1256|12.59|9.81|11.1953|14.6617|14.359|12.4416|12.3602|11.518|11.9547|11.5694|14.8477|13.9192|16.7664|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|250.9|
2025-06-09 19:46:02|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|326.86|
2025-06-09 19:46:08|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8619|5.4824|5.9669|4.779|5.8672|7.2604|7.2997|7.3157|8.0956|9.3324|9.4059|9.8703|10.4464|9.9086|8.8644|8.8037|10.1038|10.2394|9.7799|10.8448|10.4097|12.2192|13.1294|12.3383|12.5473|13.0573|13.8418|14.0578|16.7494|16.5128|19.8355|20.3213|20.2286|20.4584|19.8331|14.8327|20.0308|17.2346|20.3427|14.8735|17.1584|14.6333|15.9438|18.7359|21.4347|20.1741|24.1416|20.4691|24.9951|27.6298|27.1144|22.6799|23.1942|22.592|22.8108|24.8567|29.2437|27.8721|29.3322|30.5745|32.7549|35.9454|34.4293|31.6684|34.1761|38.9937|37.3007|38.9262|41.4152|43.8088|47.8286|58.4059|59.1485|55.4358|59.8367|41.7117|30.899|34.8414|40.2854|48.6661|51.1274|46.9525|41.4489|53.278|58.8239|58.703|62.601|50.3892|56.5949|61.4175|54.4628|56.2244|57.5562|60.1657|63.7095|74.6283|78.7698|84.4347|91.7783|93.4253|104.0485|109.7162|99.8053|93.664|96.1059|107.0374|106.2119|112.4183|117.7578|111.5483|118.7335|125.506|137.8237|134.5172|132.6611|143.2392|138.1829|165.8816|197.6672|194.751|207.2984|177.2376|215.6079|267.1877|246.3025|254.9758|262.0854|234.6769|280.1803|231.6138|224.3692|218.6669|291.1474|272.9738|286.3834|272.6245|265.0811|236.2754|251.665|292.3784|286.5204|293.13|280.33|
2025-06-09 19:46:12|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2763|1.0808|1.2763|1.6076|1.6112|1.609|2.0186|2.2951|2.6553|2.6038|2.471|2.763|2.5134|2.4399|2.5552|2.4184|2.7692|3.3866|4.2522|4.6391|5.5471|6.326|8.2437|9.508|9.6608|9.3211|9.7007|11.8204|12.8286|13.5546|15.6575|16.9494|20.3125|21.1662|21.225|20.4718|17.7921|18.2284|21.4635|26.9538|25.7893|24.8674|27.6646|23.9074|27.5372|31.8569|42.0634|42.1377|43.6956|47.2595|49.775|56.0671|48.3466|41.4777|56.2677|61.2569|89.4054|82.3895|120.6362|128.4566|162.3058|178.2217|239.585|191.17||
2025-06-09 19:46:15|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|113.72|
2025-06-09 19:46:22|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.393|2.903|3.1167|2.6078|2.8373|3.2655|3.7496|4.1013|3.8585|3.9545|3.7384|4.1381|4.0695|4.4617|4.7305|4.9223|5.0065|5.5705|5.3811|5.9392|6.0996|6.8368|7.7142|8.2831|8.324|9.1413|9.5896|10.2277|11.3533|11.6793|14.2773|14.2244|17.2497|18.6099|19.2023|15.7365|16.7889|17.9549|23.7669|21.7296|19.7431|16.1969|16.7632|16.4953|17.6425|16.8944|18.8722|16.1991|20.3387|21.7959|20.8425|17.6984|19.7487|17.7734|20.1968|20.3943|25.901|24.5327|29.7661|29.0114|28.9456|28.0483|25.0502|25.9903|27.8804|30.6211|30.3109|28.785|29.7471|33.3659|35.177|38.9031|35.1026|31.8027|31.5093|29.684|23.6214|20.9917|25.6236|29.525|33.3897|33.1691|29.1153|33.4057|38.18|38.651|40.8979|30.3609|34.3486|42.267|39.4103|44.597|45.8828|46.2671|52.8114|58.5506|64.8717|63.0783|68.2336|66.1644|74.5942|76.9026|73.0485|65.9441|74.6904|83.0062|84.8729|98.1857|100.8559|109.6361|119.1021|123.671|140.1139|132.2194|117.5768|120.6102|109.144|124.5248|131.7186|137.6277|158.9173|126.6784|156.8523|174.3381|185.0183|202.042|204.9427|190.5093|228.6745|195.1103|170.9528|170.638|209.3346|232.6049|240.2849|222.5592|254.4759|262.0658|232.8011|258.9418|252.0168|248.01|247.78|
2025-06-09 19:46:26|usa_0147|VLO|total_return_price|0|1.3832|2.1477|1.8956|1.3605|0.9496|0.6367|0.6116|0.4193|0.6534|0.8051|0.7035|0.9221|0.5447|0.553|0.4945|0.4611|0.7967|0.78|0.5948|0.3356|0.436|0.5363|0.5029|0.5948|0.9723|0.9663|1.0965|1.0237|1.0189|1.075|1.2267|1.0583|1.6161|1.5707|1.6902|2.0796|2.2349|1.6448|1.812|1.6245|1.6054|1.5767|1.7738|1.5301|2.4941|2.0903|2.4188|2.0163|2.1955|2.4188|2.8524|2.9265|2.942|2.9862|2.6279|3.4198|4.3455|4.33|3.9289|3.7747|4.0173|4.0113|2.407|2.5814|3.0357|2.6256|2.3661|2.454|3.8014|3.9434|4.3828|4.6424|4.441|4.6087|4.4084|4.8|6.2492|4.7335|3.3584|4.6998|5.2786|4.6464|4.9073|5.9586|7.7275|9.5277|10.3839|11.777|19.0313|20.5815|29.4474|26.9048|31.2069|34.7699|26.9365|26.8156|33.8757|38.8607|35.4148|36.9809|25.9866|21.8562|16.1552|11.6314|9.6824|9.2025|10.6509|9.2793|10.944|10.0133|9.7806|12.9466|16.7284|14.3711|10.0169|11.9314|14.6956|13.8688|18.3032|19.8311|26.5546|22.2854|22.0215|32.6669|34.594|32.7883|30.4413|32.7482|42.3988|42.0034|40.5787|48.0826|44.0427|35.3983|37.1983|48.3998|47.454|48.806|56.2317|67.7535|69.0133|83.0215|85.8038|57.0954|65.3098|66.6471|67.0949|74.377|36.4484|48.0067|35.9833|47.8313|61.4722|67.8831|62.2377|67.0852|91.73|96.7962|98.1668|117.3681|130.0978|110.3271|134.3502|124.2486|164.378|152.0079|131.8087|120.5739|130.959|128.64|
2025-06-09 19:46:32|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||3.6557|4.1594|4.6955|4.5434|4.4099|4.2768|4.6024|5.2678|6.822|5.4425|4.8848|5.1593|5.5061|5.3616|4.9302|4.9267|5.0188|5.7792|5.6413|6.592|7.8213|7.0719|7.0816|6.1958|7.2177|7.3896|7.7115|8.1704|9.3583|7.6254|10.0492|10.7731|9.7822|9.9177|8.7812|7.9933|8.1989|7.0542|7.4378|6.1575|6.1827|5.277|5.0456|4.6845|8.1796|7.1949|7.1677|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|47.89|
2025-06-09 19:46:36|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0526|1.137|1.3551|1.1853|1.5121|1.9716|2.4194|2.7101|4.8455|3.5855|3.2222|2.9555|3.7979|2.5965|2.5114|2.6943|2.7511|2.6776|2.5805|3.3838|3.5889|4.4677|3.7471|4.5532|5.1372|4.8133|4.4529|5.8964|5.8704|4.8884|6.8544|8.6328|7.3823|9.2908|7.6062|6.8373|10.9381|10.0203|11.9452|10.1573|13.8579|13.8818|17.4144|17.092|20.17|20.8318|21.8684|21.091|23.3122|24.095|21.3711|23.0046|26.8551|27.4673|27.7554|30.132|34.0709|35.4817|44.0866|38.5397|38.7491|35.8259|38.195|39.6968|35.7681|35.6957|33.9004|39.9222|44.5437|53.6044|50.9937|55.5766|60.6556|52.8058|51.0442|50.5734|32.7594|27.9131|32.5872|37.253|41.5097|47.2777|41.486|41.6047|44.7879|50.8604|49.2484|39.6934|42.0449|47.1061|46.9689|47.6271|47.1336|56.3239|56.0694|58.8186|65.6544|71.4592|74.2238|71.3491|83.6499|82.1149|85.3755|84.3627|83.6611|96.9291|108.6177|105.8592|109.3355|120.5264|127.442|130.8116|143.0519|149.1111|156.9044|165.5425|146.5351|185.139|193.1902|203.7537|198.3042|157.8324|171.3871|198.7418|234.3304|233.5421|249.6306|254.0631|258.2897|258.8812|193.3078|197.4826|239.1272|279.9608|299.9514|269.4255|296.039|354.5914|337.9267|359.5917|359.2203|372.25|382.58|
2025-06-09 19:46:41|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2405|4.9297|5.3466|4.347|5.5346|6.1458|5.644|5.6359|5.9676|5.5895|5.779|6.7879|6.9237|7.2426|6.7189|6.7617|6.345|6.5358|6.6206|6.257|6.4064|6.7011|6.6776|7.2986|7.4397|7.8565|8.2356|8.3608|9.0332|9.9218|12.6017|13.6208|13.3365|15.72|16.4132|13.6007|16.1159|20.6133|21.1282|19.2288|27.0336|31.3259|29.7912|38.0447|33.6616|27.4579|29.3461|28.243|31.5451|33.2633|28.6353|24.8368|27.7679|25.7729|31.0692|29.1362|29.6888|28.7031|28.3232|28.776|20.8414|19.3781|17.7455|19.589|20.5922|19.1381|17.6296|18.5729|20.3542|19.566|20.7627|17.2508|18.0343|16.7096|18.3595|22.1277|17.0357|14.3583|14.4138|17.8944|16.1098|17.9809|16.7405|18.0676|20.6603|22.6971|23.916|20.5021|24.6159|25.7062|25.4393|26.971|27.5829|30.5839|32.3536|35.5132|39.6682|40.6584|42.9592|43.6257|47.9727|47.2426|47.9932|44.4408|47.4673|52.3534|59.2629|58.5119|59.1107|64.9452|68.8413|74.3661|72.5438|73.9407|73.7281|74.7639|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|222.96|
2025-06-09 19:46:46|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8734|5.8305|5.8102|5.8827|5.8951|7.1881|7.457|8.9607|10.4687|10.7413|11.7285|12.7171|14.9993|15.4433|19.0197|20.9786|23.7598|24.2084|24.1771|21.9894|20.4638|19.776|19.2235|13.4184|13.0149|12.9851|12.2118|19.185|24.1592|23.3724|24.62|21.0201|19.0735|21.5065|21.1728|20.4673|21.411|19.3376|20.9197|21.5735|25.5583|27.1735|28.0026|29.0376|31.4675|33.0854|36.7705|34.2137|33.6461|32.637|34.4949|39.7796|41.514|38.5397|39.7151|37.1841|34.2152|31.7519|30.3672|31.0021|22.3969|13.2622|17.0272|21.5155|21.2546|23.0051|20.5932|22.7808|23.1746|23.2545|22.491|17.6032|20.5421|24.8454|26.6544|30.2653|30.8612|37.9077|37.3651|39.4583|42.7688|44.6004|46.5101|48.8301|56.127|57.1029|52.2809|47.1842|50.5442|55.1269|57.5192|57.1621|61.5244|67.9542|74.0672|77.2887|88.3765|80.4142|77.7996|84.5196|71.1253|81.5003|88.4589|95.0032|98.7371|80.9415|86.0584|84.0174|98.6218|103.8419|118.5816|116.4219|108.3505|128.4654|118.2861|117.0343|128.2594|105.5251|104.6988|107.8754|136.429|169.5992|157.3901|187.8713|191.8296|207.07|200.66|
2025-06-09 19:46:52|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5793|1.5157|1.6891|1.2193|1.4165|1.8435|1.8953|2.3095|2.0945|2.439|2.3499|2.5856|2.7065|2.8663|3.224|3.2059|3.4496|3.4943|3.7688|3.744|3.6166|4.2234|4.2886|4.8584|5.2999|5.3241|5.8813|6.0423|6.7655|6.8607|8.6526|8.8296|10.1271|10.6187|11.3873|10.4824|13.3795|13.1584|16.2108|12.7195|14.6297|13.7652|14.7016|13.6169|16.3602|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.9662|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|253.52|266.9|
2025-06-09 19:46:57|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1569|2.29|2.8758|2.6628|2.8492|3.7812|3.9814|5.0327|3.2486|3.2752|3.1953|3.0888|3.222|3.1687|3.0356|3.9143|5.0593|4.8995|5.2266|5.588|6.1927|6.3636|6.3169|7.4077|7.3275|8.603|9.6622|11.0729|11.7138|10.9402|11.5226|14.2951|15.132|17.7686|18.8948|20.8171|22.956|19.9741|19.4163|16.5086|14.511|13.9122|22.4488|26.762|30.2427|29.3781|31.4384|33.7058|29.483|32.3354|28.0226|28.3938|27.0312|26.0288|29.3911|26.7036|27.9838|31.5391|32.0796|20.058|26.6617|25.5984|26.4428|29.1621|31.6307|34.3127|29.6632|30.3545|29.7911|33.7725|32.7597|29.0541|26.8888|24.505|24.1376|23.1263|16.2447|14.8999|14.5419|17.8791|21.6241|24.284|22.7815|22.5275|26.2528|28.3181|31.4218|29.1149|28.3813|30.2788|29.6724|27.6997|29.4665|29.9768|34.2117|38.0194|48.9275|51.4743|50.6805|55.6337|60.2021|67.5732|62.9007|58.0562|67.7538|62.4937|59.8452|59.9513|55.8759|63.6619|61.1859|52.9136|48.8094|50.3044|39.5631|44.1409|36.8508|40.1834|39.7171|40.1995|43.4995|41.6427|45.7623|41.5987|47.8903|54.7464|51.8918|45.3883|47.6999|52.9776|49.2936|63.3462|73.4955|72.6637|91.505|84.0062|98.5909|109.9366|96.5949|109.1421|117.3322|137.2644|153.89|
2025-06-09 19:47:03|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:47:04|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6276|4.2066|4.1469|2.3351|3.2695|3.0164|3.2291|3.6168|3.2844|3.322|2.888|2.7913|3.3633|4.4603|4.7889|5.9083|7.1538|6.8491|6.3134|6.5003|6.5204|7.5562|8.3354|8.3509|10.5713|11.0118|10.1762|11.9783|12.2856|13.2805|16.4824|15.3593|15.4033|17.1246|11.8452|10.5587|9.7168|12.8327|11.5094|11.004|13.3325|12.3964|11.9046|11.4433|13.4066|12.9052|13.2585|11.7594|14.0487|14.373|13.5587|15.0418|13.747|14.4225|16.7133|20.0343|20.7597|22.6567|20.9994|20.0775|23.4066|21.1802|25.0209|20.7523|24.6812|30.3411|25.2068|29.7094|35.1582|38.5116|42.5462|54.9217|62.2589|59.9629|50.2328|27.7425|25.1774|30.1376|32.1629|33.7086|37.1508|44.6984|50.0757|57.9167|68.8382|74.1144|59.984|58.3341|66.5598|63.9888|60.048|67.1644|74.3358|70.9907|66.4491|65.8621|69.5671|75.9783|69.7403|70.6022|70.784|75.7289|79.6254|66.1978|65.8645|72.4794|67.4667|77.2187|94.1593|98.717|114.0221|118.6883|149.2107|121.816|130.9798|123.0791|149.8086|152.0276|152.7448|161.31|147.5342|135.7194|165.8026|213.1768|273.3048|351.813|343.913|326.5443|360.1581|362.1794|330.4164|382.3476|409.5905|367.3205|418.7324|357.3727|386.3899|385.6822|367.9721|401.7425|474.9008|463.56||
2025-06-09 19:47:09|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.5134|3.7496|4.3833|4.1469|4.7372|5.0179|4.8072|4.4348|4.5152|4.6899|5.0014|5.0852|5.3674|5.0135|5.5638|5.2834|5.076|5.7772|6.3296|7.5024|7.4957|8.5043|9.1637|9.927|11.8765|13.0014|12.7776|14.1305|13.8951|14.4519|16.3027|15.4577|16.1871|22.0851|25.2417|26.7957|27.8678|25.0667|19.6744|18.4559|17.7824|17.4209|19.057|17.6192|23.1432|23.6688|24.0474|24.9254|22.399|25.4531|23.4007|19.3534|20.9819|23.6155|26.7055|24.8965|28.4654|33.6474|36.059|36.0989|39.7876|41.0469|36.9848|37.0804|42.6479|43.8631|43.6975|50.6731|50.4696|55.5012|53.951|59.6081|60.9297|62.7848|59.6593|59.0925|50.6185|50.0255|53.3141|52.3983|59.5282|59.7111|51.5572|56.7955|65.1101|61.6537|67.0483|57.3496|58.8017|61.4742|59.5474|62.9525|63.0593|77.5387|80.5554|81.9362|90.9766|96.8567|98.3154|95.0288|116.6987|120.8989|119.7781|112.6713|131.4371|130.0782|145.8698|155.1672|143.5613|159.7089|170.5179|171.8818|188.4128|191.3917|212.2692|231.9421|200.8757|223.3293|226.0956|227.626|245.476|208.0744|217.387|212.1156|228.8962|223.1814|223.9942|227.1478|233.2011|247.4778|236.0553|214.0815|245.2213|239.6297|256.4988|252.0348|238.6754|243.1995|230.606|238.8731|225.8421|229.06|172.69|
2025-06-09 19:47:14|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7401|1.1583|1.2892|0.8594|0.9435|1.4802|1.5871|1.3493|1.2703|1.8695|1.4266|1.4621|1.8025|2.3552|2.8599|5.1315|4.451|1.3627|4.0726|4.8701|5.0939|7.5367|21.7242|37.454|26.4509|15.6204|15.7055|11.1204|16.1943|18.4526|20.6523|21.7521|12.1616|16.2236|11.5164|11.1204|20.1928|28.1702|18.5162|36.6022|32.7797|46.9258|68.4335|79.6762|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6937|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.3154|7.1073|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8364|8.1925|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|56.3012|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083|94.46||
2025-06-09 19:47:19|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|446.33|
2025-06-09 19:47:24|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7613|0.8833|0.959|0.7693|0.9805|1.5703|1.4596|1.3695|1.9196|2.1177|2.4146|2.6484|3.3263|4.2582|4.9232|5.8631|6.3305|5.548|4.4485|3.8144|2.8409|3.0343|4.0544|4.2683|3.9081|5.0568|4.9534|3.8925|3.7444|3.7683|4.4087|5.4535|6.2988|7.5621|7.565|7.7765|8.7165|11.6235|11.9647|8.7601|9.3053|12.0088|10.9327|14.0012|19.3627|15.3788|16.0237|12.8638|16.023|16.7808|14.0181|11.3325|12.0647|12.4684|14.9385|15.3769|14.0252|12.352|14.5815|11.8462|14.1638|12.393|12.1269|12.9322|14.312|15.6751|14.2676|14.5241|13.3598|12.8229|13.0101|12.918|10.6521|10.8305|11.3931|12.6813|7.5374|5.5389|5.8927|8.4103|10.0179|11.5909|9.7446|11.4683|11.3933|11.0903|10.0317|7.0667|7.5277|7.25|8.1213|7.7334|9.0393|11.9092|11.4202|12.9365|16.7756|21.0607|24.0142|30.251|37.9641|39.7943|29.7848|34.3039|38.8897|40.5337|35.5613|35.367|45.4215|49.0793|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.58|33.67|
2025-06-09 19:47:28|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|102.6|
2025-06-09 19:47:34|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|51.01|
2025-06-09 19:47:39|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4204|4.5449|6.915|7.3897|7.1866|9.449|14.232|15.2925|22.805|19.6752|27.5646|32.4869|38.6282|43.0856|48.4444|47.9098|52.1205|54.6941|54.622|56.9331|71.1872|46.5193|44.336|33.4738|19.8707|25.3931|33.6094|33.1347|35.3902|34.2343|32.6768|28.3434|35.8403|33.3911|31.1382|28.3042|27.018|33.1772|31.9006|33.2982|30.4279|38.1425|46.4424|44.0187|50.8322|48.5136|45.5366|51.7649|60.3489|63.3302|63.7157|61.0886|64.3177|66.9966|66.3462|75.4385|87.8057|88.0524|93.954|100.7768|112.4317|122.89|129.8895|134.0971|142.9877|130.6526|157.342|171.0088|162.5101|139.7506|142.1834|136.7925|149.7396|172.6543|182.6092|168.1885|192.145|209.4318|182.1845|154.7863|149.4266|170.8817|167.6683|184.884|195.7533|206.0623|190.7982|210.9406|231.6013|262.22|269|
2025-06-09 19:47:42|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:47:43|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.1008|2.5961|2.397|2.11|2.5961|2.8485|2.9018|3.2624|3.7311|3.5508|3.8032|3.8032|3.7672|4.3268|4.4162|4.7234|4.3628|4.0023|3.7859|3.209|3.4614|3.4254|3.8407|4.3628|4.7234|3.8941|4.021|3.6244|3.9128|2.8124|3.209|3.372|4.4349|5.0479|5.0565|5.3911|5.5613|5.2729|5.5613|5.3277|4.8316|5.2642|5.5801|8.104|10.1261|9.5426|9.3849|6.5781|7.1305|7.9562|7.9178|7.2554|8.1327|7.8978|9.3851|10.0481|10.5841|11.0758|10.8015|12.005|14.5604|15.2956|17.2513|18.101|18.1395|18.1864|19.6798|21.1097|21.7251|24.2869|25.8106|26.9547|29.3641|29.4158|32.7555|22.9556|20.5918|16.9665|19.3405|18.9372|18.8593|17.1094|15.0133|17.0493|16.8863|16.9295|17.8084|17.9464|18.4822|16.9948|16.466|15.7861|13.424|15.8266|14.2981|13.8624|12.9526|16.0391|17.5876|16.5968|18.2028|16.6468|15.7068|14.9918|14.17|18.4774|18.9058|17.4659|18.8066|19.2463|19.4834|20.5258|21.6423|21.6242|23.8164|24.605|25.609|28.6806|27.6286|28.0654|26.7027|21.7251|21.6503|21.547|25.6694|26.8518|27.4453|30.1809|36.3162|42.3464|40.5802|33.7918|39.3362|38.4478|37.7118|35.2948|33.8436|35.7975|33.3073|39.4235|36.9631|45.6723|42.325|
2025-06-11 22:09:38|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|198.815|
2025-06-11 22:09:43|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|109.32|
2025-06-11 22:09:48|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|472.89|
2025-06-11 22:09:53|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|155.29|
2025-06-11 22:09:58|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|488.295|
2025-06-11 22:10:02|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|74.95|
2025-06-11 22:10:07|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|245.45|
2025-06-11 22:10:12|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|268.91|
2025-06-11 22:10:17|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|162.155|
2025-06-11 22:10:22|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.49|
2025-06-11 22:10:26|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|144.83|
2025-06-11 22:10:28|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|198.815|
2025-06-11 22:10:31|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|43.74|
2025-06-11 22:10:33|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|109.32|
2025-06-11 22:10:36|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.3087|6.7328|7.7806|5.5038|6.1741|7.2497|6.8027|6.9655|7.0069|9.2928|8.8688|8.9112|10.5864|10.9692|10.0592|9.3329|10.5569|10.416|10.3428|9.6443|11.471|13.3631|13.8856|14.3795|14.8017|16.0586|15.8346|15.9583|17.6288|18.4493|20.0041|20.4826|25.1878|27.1962|26.8043|19.453|23.0417|23.9096|23.6639|19.9695|22.6614|31.9584|30.068|29.6342|22.5757|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5396|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|119.53|
2025-06-11 22:10:37|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|472.89|
2025-06-11 22:10:43|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|155.29|
2025-06-11 22:10:42|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|28.335|
2025-06-11 22:10:47|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|488.295|
2025-06-11 22:10:48|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8916|3.7678|4.7283|4.1778|4.9647|5.8603|6.4807|7.2984|9.3785|8.3239|8.3113|7.6253|7.4743|6.1347|6.1962|5.4147|6.1041|5.3287|5.3783|6.498|7.0105|7.894|9.1557|10.5071|12.3804|11.801|12.3155|13.4941|15.3436|16.3089|19.9121|19.5294|20.812|25.2585|26.4574|25.7421|29.4077|32.0607|29.5772|26.147|27.2075|25.2776|31.2979|30.5494|38.5705|31.4045|26.5668|27.8301|24.6985|24.3237|21.5299|19.5812|24.3998|23.7769|26.4505|22.2741|20.5077|19.7687|21.4132|15.0033|14.8132|15.0978|14.5358|13.0164|15.412|17.2568|18.0516|20.9551|21.9894|22.468|25.5203|26.6915|30.2032|19.8977|19.9591|16.8973|16.5114|14.7725|15.6563|17.9256|20.92|21.6077|20.4551|21.757|21.5292|19.9496|21.5586|20.2164|23.5874|24.2931|26.7011|29.115|26.6859|29.0886|30.8501|31.9049|33.8449|38.6888|39.722|41.0008|39.5755|40.3805|40.2983|35.2621|38.0368|38.4349|42.1907|46.0412|43.7629|47.5754|48.34|48.6441|43.1124|42.0982|47.2758|55.6281|60.3374|66.1212|67.107|67.8188|73.7755|62.9266|63.7483|68.8786|68.4601|65.0851|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|80.315|
2025-06-11 22:10:51|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|74.95|
2025-06-11 22:10:52|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|44.735|
2025-06-11 22:10:56|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|245.45|
2025-06-11 22:10:58|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8776|2.0492|2.4443|2.1859|2.5846|3.0293|3.0566|3.6308|4.5333|4.6345|4.5498|4.6215|4.7955|4.9004|4.9637|4.8964|5.1932|4.7503|4.7725|5.7365|6.098|6.7024|7.6063|8.2609|8.9154|9.9667|11.835|12.3184|12.7733|13.5611|16.5749|14.9048|16.3308|19.0024|21.019|14.2026|16.5456|15.1964|15.3871|12.0095|14.5335|11.7555|14.4317|13.8955|15.4032|11.4558|11.4602|11.9313|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5165|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|72.095|
2025-06-11 22:11:02|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:11:00|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|268.91|
2025-06-11 22:11:03|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|78.415|
2025-06-11 22:11:06|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|162.155|
2025-06-11 22:11:09|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636||
2025-06-11 22:11:11|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.49|
2025-06-11 22:11:13|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|20.69|
2025-06-11 22:11:15|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|144.83|
2025-06-11 22:11:19|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2826|0.2382|0.1884|0.2604|0.2105|0.2881|0.3907|0.4876|0.7092|0.6372|0.5596|0.6261|0.5541|0.5071|0.6123|0.9836|0.8477|0.7978|0.7105|0.4794|0.91|1.0084|1.158|1.4226|1.1997|1.4047|1.5764|2.431|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|109.33|
2025-06-11 22:11:20|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|43.74|
2025-06-11 22:11:23|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0503|0.9563|0.9676|0.6737|0.9457|1.1462|1.0407|1.1613|1.2185|1.0475|1.2781|1.1711|1.4212|1.7174|1.6187|2.2924|2.685|2.0493|2.0346|1.7238|1.7385|1.7588|2.0592|2.253|2.0005|1.9744|2.0908|1.7521|2.0112|1.8711|2.3951|2.9344|3.653|3.9776|4.561|5.3537|6.5981|7.0669|8.2298|8.2873|11.0037|9.48|8.9353|9.3513|9.4938|9.4662|9.8707|8.17|8.2735|7.6874|5.5616|4.902|5.4168|6.5705|6.9359|7.083|7.5357|6.6096|6.4579|6.4901|7.6484|7.7633|7.0485|6.7521|5.9569|6.012|7.5243|8.4803|9.7282|8.9457|9.6937|8.3355|6.2947|6.6891|6.5812|6.8334|5.8961|4.781|5.0922|5.9734|5.9929|6.7308|6.2402|6.5301|7.9774|9.0147|9.2822|7.6973|8.8126|11.1542|12.0103|13.4284|14.1615|15.9127|15.8994|17.337|20.0448|19.3903|20.8876|21.0137|22.6665|22.4399|23.9961|22.6954|22.6121|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|35.2|
2025-06-11 22:11:24|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.3087|6.7328|7.7806|5.5038|6.1741|7.2497|6.8027|6.9655|7.0069|9.2928|8.8688|8.9112|10.5864|10.9692|10.0592|9.3329|10.5569|10.416|10.3428|9.6443|11.471|13.3631|13.8856|14.3795|14.8017|16.0586|15.8346|15.9583|17.6288|18.4493|20.0041|20.4826|25.1878|27.1962|26.8043|19.453|23.0417|23.9096|23.6639|19.9695|22.6614|31.9584|30.068|29.6342|22.5757|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5396|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|119.53|
2025-06-11 22:11:29|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|177.395|
2025-06-11 22:11:29|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|28.335|
2025-06-11 22:11:32|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7573|28.629|28.5823|26.543|27.2374|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|178.85|
2025-06-11 22:11:34|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8916|3.7678|4.7283|4.1778|4.9647|5.8603|6.4807|7.2984|9.3785|8.3239|8.3113|7.6253|7.4743|6.1347|6.1962|5.4147|6.1041|5.3287|5.3783|6.498|7.0105|7.894|9.1557|10.5071|12.3804|11.801|12.3155|13.4941|15.3436|16.3089|19.9121|19.5294|20.812|25.2585|26.4574|25.7421|29.4077|32.0607|29.5772|26.147|27.2075|25.2776|31.2979|30.5494|38.5705|31.4045|26.5668|27.8301|24.6985|24.3237|21.5299|19.5812|24.3998|23.7769|26.4505|22.2741|20.5077|19.7687|21.4132|15.0033|14.8132|15.0978|14.5358|13.0164|15.412|17.2568|18.0516|20.9551|21.9894|22.468|25.5203|26.6915|30.2032|19.8977|19.9591|16.8973|16.5114|14.7725|15.6563|17.9256|20.92|21.6077|20.4551|21.757|21.5292|19.9496|21.5586|20.2164|23.5874|24.2931|26.7011|29.115|26.6859|29.0886|30.8501|31.9049|33.8449|38.6888|39.722|41.0008|39.5755|40.3805|40.2983|35.2621|38.0368|38.4349|42.1907|46.0412|43.7629|47.5754|48.34|48.6441|43.1124|42.0982|47.2758|55.6281|60.3374|66.1212|67.107|67.8188|73.7755|62.9266|63.7483|68.8786|68.4601|65.0851|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|80.315|
2025-06-11 22:11:35|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|281.52|
2025-06-11 22:11:38|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|44.735|
2025-06-11 22:11:40|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|129.93|
2025-06-11 22:11:43|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8776|2.0492|2.4443|2.1859|2.5846|3.0293|3.0566|3.6308|4.5333|4.6345|4.5498|4.6215|4.7955|4.9004|4.9637|4.8964|5.1932|4.7503|4.7725|5.7365|6.098|6.7024|7.6063|8.2609|8.9154|9.9667|11.835|12.3184|12.7733|13.5611|16.5749|14.9048|16.3308|19.0024|21.019|14.2026|16.5456|15.1964|15.3871|12.0095|14.5335|11.7555|14.4317|13.8955|15.4032|11.4558|11.4602|11.9313|12.0529|13.415|14.4285|12.4056|11.3904|10.5792|12.1866|11.3361|13.4553|13.4031|13.5165|10.7866|11.2856|11.3676|11.4625|11.9333|11.211|11.7298|12.1389|12.6952|13.8012|13.8277|15.1702|16.7691|18.0043|17.9724|15.4488|15.828|13.6654|13.4073|14.7648|16.6566|17.8058|17.3217|15.9183|18.727|21.1925|21.5312|21.9976|22.2365|23.197|24.7161|26.2903|25.6803|24.7112|27.7671|27.7308|26.3795|28.9697|27.3261|30.1666|30.6016|30.4953|29.5321|28.8064|29.7152|32.0627|34.8926|34.3568|32.3375|31.9482|32.992|35.1524|35.5585|36.543|34.897|35.5564|37.7638|39.0183|38.9516|42.6568|45.939|47.0558|37.9491|38.6659|43.0705|48.2177|46.7306|48.3333|47.2221|53.7012|56.6621|57.9091|51.9428|59.3987|58.3676|57.096|53.497|56.7646|59.4033|62.2811|70.7966|61.8039|71.62|72.095|
2025-06-11 22:11:47|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:11:46|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|213.17|
2025-06-11 22:11:48|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|78.415|
2025-06-11 22:11:49|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-06-11 22:11:54|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73||
2025-06-11 22:11:53|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636||
2025-06-11 22:11:59|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|374.15|
2025-06-11 22:11:59|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|20.69|
2025-06-11 22:12:02|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0674|1.2445|1.5751|1.3449|1.661|2.0409|2.4026|2.335|2.7225|2.6428|2.8291|3.0851|3.3027|2.716|2.579|2.6841|2.7003|2.5768|2.5559|2.4067|2.3474|2.4416|2.743|2.2325|2.1078|2.4752|2.4927|2.7578|2.4769|2.9405|3.928|3.6726|4.1842|5.3221|6.6543|7.2884|9.0854|9.7294|8.9468|11.9368|11.6148|11.7632|11.7484|9.6604|12.1066|11.0442|11.9493|11.0044|12.8574|11.9884|10.5684|11.5234|10.3012|12.1583|12.0895|12.767|11.6829|12.3941|11.5537|11.7799|11.4757|10.3542|10.8743|10.4578|10.2235|10.0209|9.9376|11.0466|10.7296|10.8329|10.4358|10.3195|11.634|13.3572|13.5615|12.9634|10.9921|11.8235|11.7645|11.7815|12.7345|12.8565|12.3405|13.1349|13.6707|13.4989|13.0272|14.1197|15.3702|14.8551|18.896|19.1486|17.9535|20.0764|20.254|20.0659|19.6383|21.0963|19.5945|20.4446|22.9067|21.165|19.6422|15.7265|18.385|18.6634|20.515|19.8204|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154||
2025-06-11 22:12:04|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2826|0.2382|0.1884|0.2604|0.2105|0.2881|0.3907|0.4876|0.7092|0.6372|0.5596|0.6261|0.5541|0.5071|0.6123|0.9836|0.8477|0.7978|0.7105|0.4794|0.91|1.0084|1.158|1.4226|1.1997|1.4047|1.5764|2.431|1.8381|1.4406|2.5793|2.4897|2.913|3.1905|2.9148|2.9724|3.0141|3.7224|4.9245|4.9679|5.1665|4.9156|5.9395|6.6274|6.2037|6.3473|7.7994|8.6451|9.3206|11.0316|10.489|12.1929|11.512|13.59|13.7584|14.4924|16.3151|18.2725|18.776|16.1803|18.1342|16.425|16.6094|16.4888|15.3435|16.1236|12.1556|12.6272|12.8506|15.0598|14.6839|13.7584|14.5137|17.3257|18.1838|23.5205|26.0452|34.7081|36.3605|44.5872|53.2607|50.2537|58.7995|75.494|66.8489|69.5935|83.3335|70.1635|72.6194|66.2414|60.4937|57.7231|52.5804|50.2547|52.7922|60.8077|54.1354|57.3723|54.3443|59.6909|48.7652|51.1734|53.6872|50.8359|52.6082|61.0898|63.4309|52.6409|49.0833|55.0697|59.286|60.7446|63.7861|52.8911|55.6779|56.2|78.8585|76.9388|72.1575|70.8507|77.287|70.5995|66.9383|82.5617|91.7262|112.05|109.33|
2025-06-11 22:12:07|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|183.404|
2025-06-11 22:12:08|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0503|0.9563|0.9676|0.6737|0.9457|1.1462|1.0407|1.1613|1.2185|1.0475|1.2781|1.1711|1.4212|1.7174|1.6187|2.2924|2.685|2.0493|2.0346|1.7238|1.7385|1.7588|2.0592|2.253|2.0005|1.9744|2.0908|1.7521|2.0112|1.8711|2.3951|2.9344|3.653|3.9776|4.561|5.3537|6.5981|7.0669|8.2298|8.2873|11.0037|9.48|8.9353|9.3513|9.4938|9.4662|9.8707|8.17|8.2735|7.6874|5.5616|4.902|5.4168|6.5705|6.9359|7.083|7.5357|6.6096|6.4579|6.4901|7.6484|7.7633|7.0485|6.7521|5.9569|6.012|7.5243|8.4803|9.7282|8.9457|9.6937|8.3355|6.2947|6.6891|6.5812|6.8334|5.8961|4.781|5.0922|5.9734|5.9929|6.7308|6.2402|6.5301|7.9774|9.0147|9.2822|7.6973|8.8126|11.1542|12.0103|13.4284|14.1615|15.9127|15.8994|17.337|20.0448|19.3903|20.8876|21.0137|22.6665|22.4399|23.9961|22.6954|22.6121|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|35.2|
2025-06-11 22:12:10|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|291.845|
2025-06-11 22:12:14|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|177.395|
2025-06-11 22:12:15|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|65.715|
2025-06-11 22:12:17|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7573|28.629|28.5823|26.543|27.2374|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|178.85|
2025-06-11 22:12:20|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.9648|1.707|1.5951|2.3007|3.8839|4.441|5.3435|7.3721|7.8421|8.2132|4.9724|5.6285|5.0961|6.3578|6.7902|7.5076|4.2303|4.4658|5.2445|4.4658|4.6261|4.0947|4.8369|6.4696|6.0857|4.9972|4.1194|4.4529|4.7132|5.1456|4.9477|4.917|6.4073|6.3024|3.4634|4.2609|5.2079|6.1975|4.8181|5.2574|5.9006|8.4853|9.7717|12.1476|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|310.91|
2025-06-11 22:12:20|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|281.52|
2025-06-11 22:12:24|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.56|
2025-06-11 22:12:25|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|129.93|
2025-06-11 22:12:28|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|35.69|
2025-06-11 22:12:30|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|213.17|
2025-06-11 22:12:33|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|213.98|
2025-06-11 22:12:34|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-06-11 22:12:37|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.0758|1.0843|1.3762|1.4436|1.5937|1.9287|2.2179|2.7521|3.0309|2.3027|2.7783|3.4233|3.1942|2.3295|2.1761|2.6685|0.785|0.708|0.8475|1.9986|2.277|2.8613|3.1675|8.9342|8.8494|8.2777|7.3597|10.0155|10.6711|10.8045|13.6311|13.6069|15.9892|16.6133|19.4354|20.4199|25.0573|22.6417|22.7036|21.6893|28.8958|32.8289|32.3058|34.3946|34.2272|28.3029|30.517|25.6388|31.3808|28.5007|25.8038|28.6557|28.7718|30.6199|33.0816|29.3177|31.7131|32.5619|32.1071|33.0924|34.0439|34.2357|35.105|36.9413|36.8788|32.7931|33.1326|32.0003|35.2083|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76||
2025-06-11 22:12:39|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73||
2025-06-11 22:12:44|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|374.15|
2025-06-11 22:12:42|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|147.21|
2025-06-11 22:12:48|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:12:49|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|34.825|
2025-06-11 22:12:47|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0674|1.2445|1.5751|1.3449|1.661|2.0409|2.4026|2.335|2.7225|2.6428|2.8291|3.0851|3.3027|2.716|2.579|2.6841|2.7003|2.5768|2.5559|2.4067|2.3474|2.4416|2.743|2.2325|2.1078|2.4752|2.4927|2.7578|2.4769|2.9405|3.928|3.6726|4.1842|5.3221|6.6543|7.2884|9.0854|9.7294|8.9468|11.9368|11.6148|11.7632|11.7484|9.6604|12.1066|11.0442|11.9493|11.0044|12.8574|11.9884|10.5684|11.5234|10.3012|12.1583|12.0895|12.767|11.6829|12.3941|11.5537|11.7799|11.4757|10.3542|10.8743|10.4578|10.2235|10.0209|9.9376|11.0466|10.7296|10.8329|10.4358|10.3195|11.634|13.3572|13.5615|12.9634|10.9921|11.8235|11.7645|11.7815|12.7345|12.8565|12.3405|13.1349|13.6707|13.4989|13.0272|14.1197|15.3702|14.8551|18.896|19.1486|17.9535|20.0764|20.254|20.0659|19.6383|21.0963|19.5945|20.4446|22.9067|21.165|19.6422|15.7265|18.385|18.6634|20.515|19.8204|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154||
2025-06-11 22:12:52|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|183.404|
2025-06-11 22:12:50|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|50.18|
2025-06-11 22:12:55|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5226|0.5517|0.6524|0.641|0.7393|0.9776|0.9189|1.0512|1.1787|1.1205|1.0947|1.272|1.1668|0.978|0.7471|0.7201|0.8834|0.8141|0.8395|1.0102|0.964|1.1107|1.2784|1.4544|1.5895|1.5608|1.8702|1.6377|2.0773|2.1211|2.4846|2.3551|2.5872|2.4053|2.2959|2.7244|3.1781|2.1135|2.4392|2.1016|1.4404|1.3312|1.7341|1.9571|2.9655|3.2325|3.409|3.3257|3.1974|3.7138|3.1193|2.8083|2.9797|2.2424|3.4514|3.3821|4.2557|4.3082|4.0164|3.8308|5.036|5.4504|5.447|6.2785|6.4315|6.1661|6.4624|6.8075|7.7092|7.967|7.2904|7.3079|8.0213|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|59.94|
2025-06-11 22:12:55|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|291.845|
2025-06-11 22:13:00|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|133.12|
2025-06-11 22:13:00|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|65.715|
2025-06-11 22:13:04|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|225.69|
2025-06-11 22:13:05|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.9648|1.707|1.5951|2.3007|3.8839|4.441|5.3435|7.3721|7.8421|8.2132|4.9724|5.6285|5.0961|6.3578|6.7902|7.5076|4.2303|4.4658|5.2445|4.4658|4.6261|4.0947|4.8369|6.4696|6.0857|4.9972|4.1194|4.4529|4.7132|5.1456|4.9477|4.917|6.4073|6.3024|3.4634|4.2609|5.2079|6.1975|4.8181|5.2574|5.9006|8.4853|9.7717|12.1476|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|310.91|
2025-06-11 22:13:09|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|191.505|
2025-06-11 22:13:10|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.56|
2025-06-11 22:13:14|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|35.69|
2025-06-11 22:13:13|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|301.78|
2025-06-11 22:13:19|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:13:20|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|590.99|
2025-06-11 22:13:19|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|213.98|
2025-06-11 22:13:24|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.0758|1.0843|1.3762|1.4436|1.5937|1.9287|2.2179|2.7521|3.0309|2.3027|2.7783|3.4233|3.1942|2.3295|2.1761|2.6685|0.785|0.708|0.8475|1.9986|2.277|2.8613|3.1675|8.9342|8.8494|8.2777|7.3597|10.0155|10.6711|10.8045|13.6311|13.6069|15.9892|16.6133|19.4354|20.4199|25.0573|22.6417|22.7036|21.6893|28.8958|32.8289|32.3058|34.3946|34.2272|28.3029|30.517|25.6388|31.3808|28.5007|25.8038|28.6557|28.7718|30.6199|33.0816|29.3177|31.7131|32.5619|32.1071|33.0924|34.0439|34.2357|35.105|36.9413|36.8788|32.7931|33.1326|32.0003|35.2083|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76||
2025-06-11 22:13:24|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-06-11 22:13:29|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342||
2025-06-11 22:13:29|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|147.21|
2025-06-11 22:13:34|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:13:35|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|34.825|
2025-06-11 22:13:33|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|93.38|
2025-06-11 22:13:36|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|50.18|
2025-06-11 22:13:38|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|225.86|
2025-06-11 22:13:41|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5226|0.5517|0.6524|0.641|0.7393|0.9776|0.9189|1.0512|1.1787|1.1205|1.0947|1.272|1.1668|0.978|0.7471|0.7201|0.8834|0.8141|0.8395|1.0102|0.964|1.1107|1.2784|1.4544|1.5895|1.5608|1.8702|1.6377|2.0773|2.1211|2.4846|2.3551|2.5872|2.4053|2.2959|2.7244|3.1781|2.1135|2.4392|2.1016|1.4404|1.3312|1.7341|1.9571|2.9655|3.2325|3.409|3.3257|3.1974|3.7138|3.1193|2.8083|2.9797|2.2424|3.4514|3.3821|4.2557|4.3082|4.0164|3.8308|5.036|5.4504|5.447|6.2785|6.4315|6.1661|6.4624|6.8075|7.7092|7.967|7.2904|7.3079|8.0213|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|59.94|
2025-06-11 22:13:44|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.7356|90.8483|94.2504|76.8385|94.2697|118.3235|103.5684|101.5679|121.2813|107.1079|109.5789|131.2607|143.8202|158.57|160.2942|183.0752|163.9161|105.4208|108.7565|111.7678|123.508|131.4175|144.1256|240.843|262.3336|265.7671|280.2066|286.5315|308.1353|334.3989|425.8717|441.6185|465.7432|539.6945|626.0386|504.4835|622.318|777.2658|755.8636|700.9622|872.2335|883.7843|948.7699|1159.4908|1194.7388|976.2434|1031.4014|946.839|964.3275|876.6613|829.6864|665.6845|704.5462|602.8396|673.2399|704.7622|810.464|873.2272|873.1479|833.7246|806.2302|681.5484|716.2474|765.7705|845.1247|820.4724|734.8936|826.7689|896.2654|842.8162|880.0684|852.7212|737.5159|549.5261|338.0733|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0307|22.2242|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|84.4|
2025-06-11 22:13:46|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|133.12|
2025-06-11 22:13:48|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56||
2025-06-11 22:13:51|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|225.69|
2025-06-11 22:13:56|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|191.505|
2025-06-11 22:13:53|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1513|1.9361|2.0623|1.6321|1.8644|2.5098|2.6346|2.9573|3.442|3.8006|3.7647|3.4592|4.0329|4.5176|4.4273|4.7686|4.4101|4.5894|5.1989|5.2347|4.7615|5.7912|5.8801|6.9027|7.1178|8.552|8.3182|9.5903|9.7882|10.4695|12.2435|13.8398|16.0541|17.8913|18.6443|15.4733|15.4615|14.8869|14.4933|13.1541|10.4469|9.6743|8.5782|10.2167|13.1803|10.5603|10.461|10.2712|9.7818|10.64|11.1042|8.931|10.2931|9.3003|12.1058|11.9543|14.9614|14.0131|14.0892|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|44.22|
2025-06-11 22:13:59|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|77.9|
2025-06-11 22:13:58|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|301.78|
2025-06-11 22:14:05|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:03|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|95.41|
2025-06-11 22:14:05|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|590.99|
2025-06-11 22:14:08|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|299.09|
2025-06-11 22:14:11|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:09|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-06-11 22:14:13|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342||
2025-06-11 22:14:12|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|808.76|
2025-06-11 22:14:18|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|93.38|
2025-06-11 22:14:18|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|135.28|
2025-06-11 22:14:22|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|225.86|
2025-06-11 22:14:23|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-06-11 22:14:29|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|101.2|
2025-06-11 22:14:28|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.7356|90.8483|94.2504|76.8385|94.2697|118.3235|103.5684|101.5679|121.2813|107.1079|109.5789|131.2607|143.8202|158.57|160.2942|183.0752|163.9161|105.4208|108.7565|111.7678|123.508|131.4175|144.1256|240.843|262.3336|265.7671|280.2066|286.5315|308.1353|334.3989|425.8717|441.6185|465.7432|539.6945|626.0386|504.4835|622.318|777.2658|755.8636|700.9622|872.2335|883.7843|948.7699|1159.4908|1194.7388|976.2434|1031.4014|946.839|964.3275|876.6613|829.6864|665.6845|704.5462|602.8396|673.2399|704.7622|810.464|873.2272|873.1479|833.7246|806.2302|681.5484|716.2474|765.7705|845.1247|820.4724|734.8936|826.7689|896.2654|842.8162|880.0684|852.7212|737.5159|549.5261|338.0733|42.9772|20.2625|12.9061|14.971|28.4643|19.3462|22.0307|22.2242|25.2314|37.1824|27.0664|22.5836|16.9069|17.8697|23.7467|24.7172|25.2563|27.1896|29.9009|34.4299|37.5333|39.4805|38.7708|42.4102|42.0701|43.7203|42.8635|48.4648|44.759|49.0321|43.0325|42.347|47.7705|52.8398|50.7672|51.0952|50.4374|49.2126|45.2091|44.3059|44.7617|33.4192|36.7832|45.7901|48.1388|44.6417|21.3564|27.7404|24.767|34.3369|42.1886|43.7266|50.7216|52.8514|58.6654|48.0823|44.915|60.1264|48.2021|55.4319|58.7283|66.0125|76.5283|73.0752|72.4776|72.4497|86.94|84.4|
2025-06-11 22:14:32|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-06-11 22:14:33|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56||
2025-06-11 22:14:37|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|54.645|
2025-06-11 22:14:38|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1513|1.9361|2.0623|1.6321|1.8644|2.5098|2.6346|2.9573|3.442|3.8006|3.7647|3.4592|4.0329|4.5176|4.4273|4.7686|4.4101|4.5894|5.1989|5.2347|4.7615|5.7912|5.8801|6.9027|7.1178|8.552|8.3182|9.5903|9.7882|10.4695|12.2435|13.8398|16.0541|17.8913|18.6443|15.4733|15.4615|14.8869|14.4933|13.1541|10.4469|9.6743|8.5782|10.2167|13.1803|10.5603|10.461|10.2712|9.7818|10.64|11.1042|8.931|10.2931|9.3003|12.1058|11.9543|14.9614|14.0131|14.0892|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|44.22|
2025-06-11 22:14:39|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|92.11|
2025-06-11 22:14:42|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|77.9|
2025-06-11 22:14:44|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|66.975|
2025-06-11 22:14:46|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|95.41|
2025-06-11 22:14:48|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|199.85|
2025-06-11 22:14:51|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|299.09|
2025-06-11 22:14:56|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:53|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.655|
2025-06-11 22:14:57|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|808.76|
2025-06-11 22:14:59|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|44.85|
2025-06-11 22:15:04|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-06-11 22:15:04|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|135.28|
2025-06-11 22:15:08|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|159.68|
2025-06-11 22:15:09|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-06-11 22:15:13|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|101.2|
2025-06-11 22:15:12|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7217|0.7051|0.7007|0.4237|0.6357|0.8381|0.8831|0.8299|0.9786|1.3247|1.2208|0.948|1.2038|1.2551|1.2106|1.2423|0.7022|0.6647|0.648|0.8232|0.8508|2.2502|2.6574|3.1689|2.9068|3.6389|3.032|3.0481|3.6445|3.6439|4.8721|4.2976|4.2029|5.2808|3.9|4.2472|5.5387|5.5879|7.4294|5.2726|7.7062|9.6222|14.2013|12.127|9.6593|7.4956|6.5417|4.5039|5.9632|4.6488|3.8828|4.3615|4.8267|4.5421|5.9218|6.2656|6.7053|5.5725|5.7208|5.3211|5.6078|5.8833|7.1003|8.1099|9.0422|9.4392|9.3013|11.3172|12.669|12.36|13.5246|15.2096|12.8868|13.6851|13.2497|11.3416|10.3187|10.7157|12.9235|14.1897|14.0956|15.5868|13.8317|12.6565|13.7812|12.1999|10.6648|8.1121|8.5666|7.6185|5.6457|4.3197|5.1985|6.5274|8.1849|7.818|9.3524|10.713|11.5941|11.732|11.8617|10.8767|10.1226|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57||
2025-06-11 22:15:17|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|30.68|
2025-06-11 22:15:17|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-06-11 22:15:20|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|49.865|
2025-06-11 22:15:22|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|54.645|
2025-06-11 22:15:23|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|27.53|
2025-06-11 22:15:24|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|92.11|
2025-06-11 22:15:25|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42||
2025-06-11 22:15:29|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|66.975|
2025-06-11 22:15:31|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|456.68|
2025-06-11 22:15:32|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|199.85|
2025-06-11 22:15:36|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|116.35|
2025-06-11 22:15:38|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.655|
2025-06-11 22:15:42|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.053|8.6259|8.2205|6.1992|7.7828|9.2312|9.7717|10.8499|12.5686|10.3446|10.985|11.1526|12.7037|15.1629|16.006|17.1599|17.0248|15.827|15.1642|18.6786|18.2773|20.7094|24.4731|28.2003|31.6175|36.4153|37.9752|36.9444|37.6285|28.1689|31.3617|36.4883|40.1371|36.8349|31.1883|13.7378|15.4528|12.3695|18.2989|12.2601|13.6831|18.5908|19.2111|23.7174|27.1381|20.5064|20.0868|17.1396|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.1896|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|415.12|
2025-06-11 22:15:43|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|44.85|
2025-06-11 22:15:48|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-06-11 22:15:47|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607||
2025-06-11 22:15:52|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|159.68|
2025-06-11 22:15:53|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|119.975|
2025-06-11 22:15:56|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7217|0.7051|0.7007|0.4237|0.6357|0.8381|0.8831|0.8299|0.9786|1.3247|1.2208|0.948|1.2038|1.2551|1.2106|1.2423|0.7022|0.6647|0.648|0.8232|0.8508|2.2502|2.6574|3.1689|2.9068|3.6389|3.032|3.0481|3.6445|3.6439|4.8721|4.2976|4.2029|5.2808|3.9|4.2472|5.5387|5.5879|7.4294|5.2726|7.7062|9.6222|14.2013|12.127|9.6593|7.4956|6.5417|4.5039|5.9632|4.6488|3.8828|4.3615|4.8267|4.5421|5.9218|6.2656|6.7053|5.5725|5.7208|5.3211|5.6078|5.8833|7.1003|8.1099|9.0422|9.4392|9.3013|11.3172|12.669|12.36|13.5246|15.2096|12.8868|13.6851|13.2497|11.3416|10.3187|10.7157|12.9235|14.1897|14.0956|15.5868|13.8317|12.6565|13.7812|12.1999|10.6648|8.1121|8.5666|7.6185|5.6457|4.3197|5.1985|6.5274|8.1849|7.818|9.3524|10.713|11.5941|11.732|11.8617|10.8767|10.1226|8.9981|7.2108|9.2141|10.6183|11.0797|11.6055|14.6245|14.9536|16.9884|18.5047|17.1529|18.5295|19.4906|17.9143|16.3605|17.3946|14.4825|17.9302|13.1663|15.0697|15.5378|21.2311|29.9456|25.5072|26.9722|32.8862|33.0283|30.2985|25.2844|26.9194|27.7005|30.8757|24.9845|27.4924|27.1411|35.1374|34.8696|32.1714|25.57||
2025-06-11 22:15:57|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5404|0.5641|0.7475|0.5828|0.6015|0.7334|0.8086|0.7567|0.7616|0.8836|0.8557|0.8274|0.9776|1.0552|1.2224|1.3051|1.4443|1.4228|1.6043|1.7107|2.0107|2.2047|2.3502|2.5251|2.4496|2.8562|3.2245|3.1978|3.6056|3.2208|3.9383|4.4914|4.8906|5.8849|5.6885|4.653|8.426|8.1088|9.0236|8.1814|7.4944|7.9243|7.6842|7.7356|10.6356|8.4891|8.7158|7.3461|9.3936|11.0649|10.3406|8.8641|10.2478|10.261|10.6221|11.5328|14.3302|14.5873|16.2061|16.0325|17.9537|16.7074|16.3772|16.8498|17.4665|19.9057|20.1533|21.5227|22.7105|22.4064|23.686|25.9573|27.5452|23.8781|24.2861|21.8133|17.803|17.0607|19.4367|21.2027|23.697|25.1942|23.4184|25.6327|29.7859|32.7855|33.4867|26.5187|29.759|35.4434|32.9788|34.9388|35.4305|39.408|40.1533|43.988|49.0043|47.6718|50.1059|48.4183|54.6816|54.25|54.7772|54.6226|59.6249|60.9988|65.0529|66.7244|66.3615|73.0366|72.1825|73.4918|79.6425|84.1483|84.9486|93.6775|89.0439|114.1486|123.7223|125.1773|133.1686|120.2603|153.8038|187.4561|193.5425|196.2918|234.2193|265.8929|287.5387|256.5803|221.9836|226.3728|232.8462|221.3497|211.0185|218.1404|229.9957|248.5389|248.9353|277.2725|229.2004|205|204.8|
2025-06-11 22:16:02|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|30.68|
2025-06-11 22:16:02|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|717.64|
2025-06-11 22:16:04|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|49.865|
2025-06-11 22:16:06|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|27.53|
2025-06-11 22:16:06|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.6832|40.7592|37.7022|31.9959|24.3495|33.6263|32.7051|32.2976|28.4336|41.7781|33.2187|31.2867|39.8462|45.96|39.944|48.7072|58.2856|61.0409|62.3615|57.7802|46.3676|53.0929|48.8132|58.4894|60.7311|60.3236|62.4675|61.1387|36.0719|41.9819|42.6993|54.2097|54.6662|51.919|52.2777|40.8651|52.8891|77.6462|44.6802|34.5964|34.3926|28.4825|28.939|32.8926|39.0636|33.3654|32.6073|34.3192|37.3843|47.1665|43.9791|38.6335|42.9377|42.0219|52.3576|54.9546|59.5856|56.3379|60.4099|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|218.1||
2025-06-11 22:16:09|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42||
2025-06-11 22:16:12|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|363.145|
2025-06-11 22:16:15|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|456.68|
2025-06-11 22:16:17|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|177.81|
2025-06-11 22:16:19|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|116.35|
2025-06-11 22:16:22|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|78.89|
2025-06-11 22:16:25|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.053|8.6259|8.2205|6.1992|7.7828|9.2312|9.7717|10.8499|12.5686|10.3446|10.985|11.1526|12.7037|15.1629|16.006|17.1599|17.0248|15.827|15.1642|18.6786|18.2773|20.7094|24.4731|28.2003|31.6175|36.4153|37.9752|36.9444|37.6285|28.1689|31.3617|36.4883|40.1371|36.8349|31.1883|13.7378|15.4528|12.3695|18.2989|12.2601|13.6831|18.5908|19.2111|23.7174|27.1381|20.5064|20.0868|17.1396|22.6566|19.6845|15.6678|15.3165|19.1052|17.1871|19.9599|20.6056|23.929|26.8537|29.1896|25.6572|28.6674|24.0145|25.5148|29.3416|28.6104|35.2194|34.4122|37.3464|43.0058|44.3922|49.1115|54.8089|54.7709|53.9733|52.9193|52.2261|32.3517|33.871|38.7138|41.4675|45.2848|48.8456|46.5762|45.4652|52.5679|52.7483|61.1425|48.086|42.7019|53.6624|49.5359|56.2627|61.1374|73.4626|81.4252|88.8072|107.47|116.188|114.1659|117.8888|121.5095|130.4393|126.1377|119.0128|138.2133|138.1101|144.271|155.4635|138.0522|150.4239|171.0103|185.5936|186.4066|202.8436|203.6718|240.1606|220.3515|269.7123|289.5729|287.3801|320.7215|280.1953|358.2243|436.7277|460.9395|451.898|499.7951|566.2989|661.6306|586.0125|539.3305|503.7728|547.2671|573.1579|519.1877|504.0295|528.9024|579.5241|551.7717|617.5882|519.7904|497.6|415.12|
2025-06-11 22:16:26|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633||
2025-06-11 22:16:31|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|993.84|
2025-06-11 22:16:30|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607||
2025-06-11 22:16:36|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|119.975|
2025-06-11 22:16:35|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|89.57|
2025-06-11 22:16:41|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|200.6|
2025-06-11 22:16:40|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5404|0.5641|0.7475|0.5828|0.6015|0.7334|0.8086|0.7567|0.7616|0.8836|0.8557|0.8274|0.9776|1.0552|1.2224|1.3051|1.4443|1.4228|1.6043|1.7107|2.0107|2.2047|2.3502|2.5251|2.4496|2.8562|3.2245|3.1978|3.6056|3.2208|3.9383|4.4914|4.8906|5.8849|5.6885|4.653|8.426|8.1088|9.0236|8.1814|7.4944|7.9243|7.6842|7.7356|10.6356|8.4891|8.7158|7.3461|9.3936|11.0649|10.3406|8.8641|10.2478|10.261|10.6221|11.5328|14.3302|14.5873|16.2061|16.0325|17.9537|16.7074|16.3772|16.8498|17.4665|19.9057|20.1533|21.5227|22.7105|22.4064|23.686|25.9573|27.5452|23.8781|24.2861|21.8133|17.803|17.0607|19.4367|21.2027|23.697|25.1942|23.4184|25.6327|29.7859|32.7855|33.4867|26.5187|29.759|35.4434|32.9788|34.9388|35.4305|39.408|40.1533|43.988|49.0043|47.6718|50.1059|48.4183|54.6816|54.25|54.7772|54.6226|59.6249|60.9988|65.0529|66.7244|66.3615|73.0366|72.1825|73.4918|79.6425|84.1483|84.9486|93.6775|89.0439|114.1486|123.7223|125.1773|133.1686|120.2603|153.8038|187.4561|193.5425|196.2918|234.2193|265.8929|287.5387|256.5803|221.9836|226.3728|232.8462|221.3497|211.0185|218.1404|229.9957|248.5389|248.9353|277.2725|229.2004|205|204.8|
2025-06-11 22:16:45|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|717.64|
2025-06-11 22:16:45|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|73.2|
2025-06-11 22:16:50|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:16:51|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|120.96|
2025-06-11 22:16:49|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.6832|40.7592|37.7022|31.9959|24.3495|33.6263|32.7051|32.2976|28.4336|41.7781|33.2187|31.2867|39.8462|45.96|39.944|48.7072|58.2856|61.0409|62.3615|57.7802|46.3676|53.0929|48.8132|58.4894|60.7311|60.3236|62.4675|61.1387|36.0719|41.9819|42.6993|54.2097|54.6662|51.919|52.2777|40.8651|52.8891|77.6462|44.6802|34.5964|34.3926|28.4825|28.939|32.8926|39.0636|33.3654|32.6073|34.3192|37.3843|47.1665|43.9791|38.6335|42.9377|42.0219|52.3576|54.9546|59.5856|56.3379|60.4099|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|218.1||
2025-06-11 22:16:54|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:16:54|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|363.145|
2025-06-11 22:16:55|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5615|2.9177|3.0292|2.7306|2.9602|3.5627|3.609|3.8705|5.0815|5.0934|4.7977|5.3308|5.9909|5.9044|5.4384|5.7085|6.2913|5.8496|6.0813|6.4564|6.7335|7.2687|7.2748|7.9023|8.6344|9.1828|9.0316|10.2247|10.0768|9.8672|11.0999|11.8369|14.565|16.1836|17.3636|17.8417|19.1588|19.8113|21.1049|21.4464|25.9358|23.2725|25.873|32.3526|30.6731|26.3927|24.1648|22.8715|28.6941|28.4437|21.3067|17.0622|19.3162|15.213|16.7877|17.8288|19.7704|21.0316|21.0372|20.8268|22.4308|22.816|21.3792|22.0039|23.5588|23.541|23.4659|24.5913|25.7066|25.3825|27.6532|26.3402|25.701|24.6445|24.5246|25.1848|23.3731|21.0907|21.4435|23.9833|26.3395|27.5691|25.1675|26.501|29.4084|32.837|33.9444|30.6106|35.3319|36.3705|36.962|39.2175|38.3484|44.1108|47.009|49.7052|55.8288|53.7138|55.4534|58.4469|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|312.35|
2025-06-11 22:17:00|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7||
2025-06-11 22:16:59|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|177.81|
2025-06-11 22:17:05|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|78.89|
2025-06-11 22:17:04|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|275.8|
2025-06-11 22:17:09|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633||
2025-06-11 22:17:10|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|55.58|
2025-06-11 22:17:15|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:14|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|993.84|
2025-06-11 22:17:16|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|132.86|
2025-06-11 22:17:18|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|89.57|
2025-06-11 22:17:24|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|200.6|
2025-06-11 22:17:22|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|214.42|
2025-06-11 22:17:28|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|126.505|
2025-06-11 22:17:28|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|73.2|
2025-06-11 22:17:34|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:35|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|120.96|
2025-06-11 22:17:38|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:34|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|89.605|
2025-06-11 22:17:39|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5615|2.9177|3.0292|2.7306|2.9602|3.5627|3.609|3.8705|5.0815|5.0934|4.7977|5.3308|5.9909|5.9044|5.4384|5.7085|6.2913|5.8496|6.0813|6.4564|6.7335|7.2687|7.2748|7.9023|8.6344|9.1828|9.0316|10.2247|10.0768|9.8672|11.0999|11.8369|14.565|16.1836|17.3636|17.8417|19.1588|19.8113|21.1049|21.4464|25.9358|23.2725|25.873|32.3526|30.6731|26.3927|24.1648|22.8715|28.6941|28.4437|21.3067|17.0622|19.3162|15.213|16.7877|17.8288|19.7704|21.0316|21.0372|20.8268|22.4308|22.816|21.3792|22.0039|23.5588|23.541|23.4659|24.5913|25.7066|25.3825|27.6532|26.3402|25.701|24.6445|24.5246|25.1848|23.3731|21.0907|21.4435|23.9833|26.3395|27.5691|25.1675|26.501|29.4084|32.837|33.9444|30.6106|35.3319|36.3705|36.962|39.2175|38.3484|44.1108|47.009|49.7052|55.8288|53.7138|55.4534|58.4469|66.7246|68.9381|64.9659|65.4815|69.4608|74.0108|76.2581|73.6461|86.3329|86.478|87.0273|93.3465|100.6133|97.964|116.3892|131.339|114.9556|140.7764|146.4028|143.6447|152.5549|123.051|134.8298|127.1605|161.4897|173.6221|183.8351|185.8811|230.2867|213.564|198.0753|214.227|227.3231|213.0769|211.5805|232.7529|226.7568|244.4837|235.0132|273.8443|291.1784|305.53|312.35|
2025-06-11 22:17:39|usa_0116|KR|total_return_price|0.69380315917375||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617||
2025-06-11 22:17:44|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7||
2025-06-11 22:17:46|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|22.19|
2025-06-11 22:17:47|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|275.8|
2025-06-11 22:17:50|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|80.63|
2025-06-11 22:17:53|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|55.58|
2025-06-11 22:17:58|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:55|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|31.4|
2025-06-11 22:17:59|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|132.86|
2025-06-11 22:18:00|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-11 22:18:04|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0428|15.1304|18.72|19.1419|22.1915|18.3912|17.8282|14.6848|22.9421|37.064|31.2932|28.2906|28.4313|13.8873|15.5162|10.4267|7.1088|4.1286|2.5898|1.1936|2.6498|4.1437|6.6434|7.6192|8.1222|8.52|11.4101|11.5227|13.8122|13.6846|15.7789|18.729|20.343|22.7601|23.3606|27.3992|27.9847|29.2383|31.5278|32.6838|31.9782|29.4335|31.7155|27.0013|22.0094|22.8427|23.6684|27.3241|32.4361|31.9857|33.4045|38.479|38.7642|38.8993|39.2822|40.3856|45.3147|47.5876|53.1337|54.4356|59.1053|58.8376|56.3607|57.3121|61.942|63.5329|70.3757|73.5064|77.9007|74.1967|74.1894|70.3241|77.9014|82.2565|92.1877|92.412|86.6454|99.6488|109.5781|113.7459|119.3236|121.5567|121.8904|123.5237|135.2214|168.4477|176.3256|191.5305|199.9467|189.4456|226.8183|213.0994|198.9824|211.9252|241.8716|238.745|264.4201|227.103|233.6728|196.2891|196.5482|189.5717|182.7483|154.9601|207.1049|189.5584|189.7158|226.9797|181.9133|215.8243|214.42|
2025-06-11 22:18:06|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|61.16|
2025-06-11 22:18:07|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|126.505|
2025-06-11 22:18:09|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3859|0.3819|0.3641|0.3261|0.3341|0.4208|0.4307|0.4966|0.545|0.52|0.4339|0.5372|0.6158|0.7711|0.8901|1.0367|0.8173|0.9433|1.1338|1.196|1.0095|1.2422|1.4262|1.6066|1.8193|2.1035|2.0805|2.1579|2.3967|2.8686|2.8289|3.0442|3.7279|4.2045|4.4556|3.7197|4.1612|5.2933|5.7195|5.0742|4.1404|5.9716|5.6857|5.7811|5.487|5.9067|2.5022|2.085|1.9647|1.8296|0.4924|0.2599|0.4878|0.988|1.8562|2.4145|2.6692|2.7456|3.6108|3.8571|5.4773|6.5634|6.6475|8.795|8.1616|7.5637|8.2938|8.5054|9.3373|10.2088|11.3786|12.2963|12.9542|11.9751|14.6781|8.6444|5.3348|4.2352|5.8473|6.7366|7.9919|8.8002|7.0095|7.3788|9.5957|12.1539|11.8709|9.6272|13.1628|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|59.76|59.425|
2025-06-11 22:18:13|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|89.605|
2025-06-11 22:18:14|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|104.62|
2025-06-11 22:18:18|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|49.16|
2025-06-11 22:18:17|usa_0116|KR|total_return_price|0.69380315917375||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617||
2025-06-11 22:18:23|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|518.51|
2025-06-11 22:18:23|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|22.19|
2025-06-11 22:18:29|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|80.63|
2025-06-11 22:18:28|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|310.18|
2025-06-11 22:18:33|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:18:34|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|143.395|
2025-06-11 22:18:33|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|31.4|
2025-06-11 22:18:38|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|264.62|
2025-06-11 22:18:38|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-11 22:18:43|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|61.16|
2025-06-11 22:18:43|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.146|2.0128|2.5697|2.8196|3.1244|3.6105|3.9868|4.4336|4.5503|4.8747|4.5442|5.0441|5.1539|5.1603|4.9352|4.8|4.7475|5.3098|5.2703|5.2316|5.2618|5.9846|5.1612|5.1833|5.5811|5.8708|5.9091|5.7051|6.657|6.8936|6.7411|6.9019|8.0095|7.8442|7.4948|7.242|8.418|9.0524|9.0901|9.5356|8.641|7.6143|9.2582|7.537|9.7217|10.6695|10.1442|10.6856|11.9692|11.2753|11.1597|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|54.26||
2025-06-11 22:18:46|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3859|0.3819|0.3641|0.3261|0.3341|0.4208|0.4307|0.4966|0.545|0.52|0.4339|0.5372|0.6158|0.7711|0.8901|1.0367|0.8173|0.9433|1.1338|1.196|1.0095|1.2422|1.4262|1.6066|1.8193|2.1035|2.0805|2.1579|2.3967|2.8686|2.8289|3.0442|3.7279|4.2045|4.4556|3.7197|4.1612|5.2933|5.7195|5.0742|4.1404|5.9716|5.6857|5.7811|5.487|5.9067|2.5022|2.085|1.9647|1.8296|0.4924|0.2599|0.4878|0.988|1.8562|2.4145|2.6692|2.7456|3.6108|3.8571|5.4773|6.5634|6.6475|8.795|8.1616|7.5637|8.2938|8.5054|9.3373|10.2088|11.3786|12.2963|12.9542|11.9751|14.6781|8.6444|5.3348|4.2352|5.8473|6.7366|7.9919|8.8002|7.0095|7.3788|9.5957|12.1539|11.8709|9.6272|13.1628|15.1559|14.3236|17.5501|16.5983|19.1839|16.8003|19.0054|20.3788|21.6503|31.3358|30.0895|24.7288|28.1805|32.3648|21.0722|15.0498|9.7583|13.5323|19.3583|19.7423|18.9529|19.5959|19.6166|20.141|16.6278|18.3712|18.6405|15.3322|20.2515|20.0455|17.4661|17.5062|10.7106|14.6886|15.4695|16.0714|19.3137|21.9655|21.8223|22.2363|28.9077|27.3139|25.3799|29.5367|27.2149|30.1654|31.5584|33.0388|37.4529|41.3193|44.8543|53.6383|59.76|59.425|
2025-06-11 22:18:48|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.149|33.2135|35.3294|44.6389|42.3445|52.0396|42.7676|27.5902|24.6845|14.4816|8.0589|2.9621|6.6389|7.0809|2.4449|2.2851|4.9181|4.5608|6.9493|8.0307|8.971|9.3002|8.3692|8.5855|5.614|5.0779|7.222|12.1118|9.6951|12.441|16.2024|15.2056|17.5659|24.5716|34.3796|41.8931|35.8714|49.1032|52.8062|37.7214|39.1792|41.4656|40.8714|25.6616|33.7955|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.055|
2025-06-11 22:18:53|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:18:51|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|104.62|
2025-06-11 22:18:54|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|88.41|
2025-06-11 22:18:55|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|49.16|
2025-06-11 22:18:59|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.325|
2025-06-11 22:19:01|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|518.51|
2025-06-11 22:19:04|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3096|2.7532|3.4771|3.604|3.6294|3.5918|3.9218|4.8354|5.1146|4.8222|5.7745|5.0639|4.3654|4.8222|4.873|3.9339|3.4903|3.7817|3.4517|3.5157|4.2009|4.5938|4.2009|4.3908|5.2415|5.0639|4.6578|4.8222|4.8222|5.3684|5.4821|6.3958|3.6172|3.6294|4.137|4.3786|5.3684|5.5836|7.0689|8.336|9.1744|11.1056|12.8182|11.2463|15.3611|14.6146|19.3046|21.0418|15.9014|20.4445|19.3281|21.1689|22.6512|17.6485|22.2587|18.5848|24.0633|13.2093|5.5274|5.7735|6.9995|5.2751|7.7906|8.3908|10.8889|11.7776|13.6286|12.614|14.7447|13.9857|12.1227|11.6034|12.0657|11.2792|11.5826|11.7889|12.8914|13.4222|14.4196|17.0225|15.2791|17.0317|15.5391|13.666|8.5083|7.7047|10.3254|13.7036|14.1806|15.202|14.0017|14.5979|16.4698|17.7933|19.6453|16.1956|18.5643|22.328|21.0046|22.3598|21.0996|23.0833|23.7686|25.2329|29.6043|30.5853|33.0332|32.4158|32.0405|31.591|28.3675|24.8003|23.7696|27.5473|32.1466|33.8651|33.691|34.6581|35.893|33.5615|31.9678|29.7692|28.4728|30.0009|25.6223|32.1542|36.195|38.6826|36.1033|24.1147|30.7674|37.0499|42.4938|54.6637|63.1305|62.8536|75.3921|61.1275|44.9683|46.5447|60.8499|57.6048|65.5503|51.533|56.2078|64.0629|65.5465|76.9084|78.577|80.11|103.19|
2025-06-11 22:19:05|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|310.18|
2025-06-11 22:19:12|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:19:10|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|488.22|
2025-06-11 22:19:13|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|143.395|
2025-06-11 22:19:15|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6674|5.0577|5.4831|3.8686|4.7592|6.2329|6.1549|7.676|8.8972|8.9278|4.9827|5.1556|6.1319|6.2544|4.6751|5.0469|5.3316|5.1372|5.5336|5.2505|4.141|4.8786|5.6438|6.1212|6.8864|7.6515|7.8046|8.7809|9.8904|10.6173|14.1873|18.7463|17.9206|20.9977|21.482|16.9025|21.7688|25.5745|26.596|20.1798|22.862|30.366|33.2963|40.9|39.1085|29.4681|31.2939|28.8381|33.1864|35.2445|28.5279|24.7341|25.0484|20.3987|25.5006|29.2161|33.9107|34.0395|32.127|28.0863|32.4141|28.9658|32.0845|32.6533|37.1296|40.5999|39.165|42.2053|45.7547|44.072|46.708|46.696|55.7885|54.4326|44.2509|39.4908|27.4905|21.5214|33.009|36.7925|30.4621|31.5884|23.6735|26.3684|32.4528|31.6014|31.8371|22.835|28.7503|32.6242|32.1873|30.43|34.2699|43.2643|47.937|48.5223|54.3542|51.7065|50.2267|55.1914|59.0796|55.5661|58.4399|51.2723|50.8795|45.1308|41.8609|54.3505|60.9608|62.7438|71.0208|75.9524|77.9312|79.9655|74.9755|67.8493|51.4583|54.0773|46.4579|49.4821|66.5599|45.2797|54.4779|51.3058|63.3919|73.6168|72.5598|75.207|83.065|78.2977|55.9042|55.7112|71.642|70.4978|68.7522|63.5577|74.1768|74.7133|71.5053|86.2921|96.5633|88.77|97.33|
2025-06-11 22:19:16|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|264.62|
2025-06-11 22:19:20|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7281|4.0328|4.463|3.9419|4.6104|5.033|5.25|6.4047|7.0691|7.2292|7.8377|7.0658|7.8043|8.1892|8.5707|9.1311|9.5845|10.5565|10.3682|10.3234|10.1301|11.2667|11.4392|12.7817|13.6654|14.7606|14.7933|16.0605|15.5628|15.1781|18.0573|18.6054|16.5911|20.4574|16.4147|16.1163|17.6841|14.8313|17.0368|13.9477|11.7674|8.2786|8.7452|8.6135|8.0201|10.1256|12.59|9.81|11.1953|14.6617|14.359|12.4416|12.3602|11.518|11.9547|11.5694|14.8477|13.9192|16.7664|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|251.39|
2025-06-11 22:19:22|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.146|2.0128|2.5697|2.8196|3.1244|3.6105|3.9868|4.4336|4.5503|4.8747|4.5442|5.0441|5.1539|5.1603|4.9352|4.8|4.7475|5.3098|5.2703|5.2316|5.2618|5.9846|5.1612|5.1833|5.5811|5.8708|5.9091|5.7051|6.657|6.8936|6.7411|6.9019|8.0095|7.8442|7.4948|7.242|8.418|9.0524|9.0901|9.5356|8.641|7.6143|9.2582|7.537|9.7217|10.6695|10.1442|10.6856|11.9692|11.2753|11.1597|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|54.26||
2025-06-11 22:19:26|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|325.57|
2025-06-11 22:19:27|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.149|33.2135|35.3294|44.6389|42.3445|52.0396|42.7676|27.5902|24.6845|14.4816|8.0589|2.9621|6.6389|7.0809|2.4449|2.2851|4.9181|4.5608|6.9493|8.0307|8.971|9.3002|8.3692|8.5855|5.614|5.0779|7.222|12.1118|9.6951|12.441|16.2024|15.2056|17.5659|24.5716|34.3796|41.8931|35.8714|49.1032|52.8062|37.7214|39.1792|41.4656|40.8714|25.6616|33.7955|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.055|
2025-06-11 22:19:31|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:19:31|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8619|5.4824|5.9669|4.779|5.8672|7.2604|7.2997|7.3157|8.0956|9.3324|9.4059|9.8703|10.4464|9.9086|8.8644|8.8037|10.1038|10.2394|9.7799|10.8448|10.4097|12.2192|13.1294|12.3383|12.5473|13.0573|13.8418|14.0578|16.7494|16.5128|19.8355|20.3213|20.2286|20.4584|19.8331|14.8327|20.0308|17.2346|20.3427|14.8735|17.1584|14.6333|15.9438|18.7359|21.4347|20.1741|24.1416|20.4691|24.9951|27.6298|27.1144|22.6799|23.1942|22.592|22.8108|24.8567|29.2437|27.8721|29.3322|30.5745|32.7549|35.9454|34.4293|31.6684|34.1761|38.9937|37.3007|38.9262|41.4152|43.8088|47.8286|58.4059|59.1485|55.4358|59.8367|41.7117|30.899|34.8414|40.2854|48.6661|51.1274|46.9525|41.4489|53.278|58.8239|58.703|62.601|50.3892|56.5949|61.4175|54.4628|56.2244|57.5562|60.1657|63.7095|74.6283|78.7698|84.4347|91.7783|93.4253|104.0485|109.7162|99.8053|93.664|96.1059|107.0374|106.2119|112.4183|117.7578|111.5483|118.7335|125.506|137.8237|134.5172|132.6611|143.2392|138.1829|165.8816|197.6672|194.751|207.2984|177.2376|215.6079|267.1877|246.3025|254.9758|262.0854|234.6769|280.1803|231.6138|224.3692|218.6669|291.1474|272.9738|286.3834|272.6245|265.0811|236.2754|251.665|292.3784|286.5204|293.13|282.26|
2025-06-11 22:19:32|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|88.41|
2025-06-11 22:19:37|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2763|1.0808|1.2763|1.6076|1.6112|1.609|2.0186|2.2951|2.6553|2.6038|2.471|2.763|2.5134|2.4399|2.5552|2.4184|2.7692|3.3866|4.2522|4.6391|5.5471|6.326|8.2437|9.508|9.6608|9.3211|9.7007|11.8204|12.8286|13.5546|15.6575|16.9494|20.3125|21.1662|21.225|20.4718|17.7921|18.2284|21.4635|26.9538|25.7893|24.8674|27.6646|23.9074|27.5372|31.8569|42.0634|42.1377|43.6956|47.2595|49.775|56.0671|48.3466|41.4777|56.2677|61.2569|89.4054|82.3895|120.6362|128.4566|162.3058|178.2217|239.585|191.17||
2025-06-11 22:19:37|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.325|
2025-06-11 22:19:40|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|113.02|
2025-06-11 22:19:42|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3096|2.7532|3.4771|3.604|3.6294|3.5918|3.9218|4.8354|5.1146|4.8222|5.7745|5.0639|4.3654|4.8222|4.873|3.9339|3.4903|3.7817|3.4517|3.5157|4.2009|4.5938|4.2009|4.3908|5.2415|5.0639|4.6578|4.8222|4.8222|5.3684|5.4821|6.3958|3.6172|3.6294|4.137|4.3786|5.3684|5.5836|7.0689|8.336|9.1744|11.1056|12.8182|11.2463|15.3611|14.6146|19.3046|21.0418|15.9014|20.4445|19.3281|21.1689|22.6512|17.6485|22.2587|18.5848|24.0633|13.2093|5.5274|5.7735|6.9995|5.2751|7.7906|8.3908|10.8889|11.7776|13.6286|12.614|14.7447|13.9857|12.1227|11.6034|12.0657|11.2792|11.5826|11.7889|12.8914|13.4222|14.4196|17.0225|15.2791|17.0317|15.5391|13.666|8.5083|7.7047|10.3254|13.7036|14.1806|15.202|14.0017|14.5979|16.4698|17.7933|19.6453|16.1956|18.5643|22.328|21.0046|22.3598|21.0996|23.0833|23.7686|25.2329|29.6043|30.5853|33.0332|32.4158|32.0405|31.591|28.3675|24.8003|23.7696|27.5473|32.1466|33.8651|33.691|34.6581|35.893|33.5615|31.9678|29.7692|28.4728|30.0009|25.6223|32.1542|36.195|38.6826|36.1033|24.1147|30.7674|37.0499|42.4938|54.6637|63.1305|62.8536|75.3921|61.1275|44.9683|46.5447|60.8499|57.6048|65.5503|51.533|56.2078|64.0629|65.5465|76.9084|78.577|80.11|103.19|
2025-06-11 22:19:45|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.393|2.903|3.1167|2.6078|2.8373|3.2655|3.7496|4.1013|3.8585|3.9545|3.7384|4.1381|4.0695|4.4617|4.7305|4.9223|5.0065|5.5705|5.3811|5.9392|6.0996|6.8368|7.7142|8.2831|8.324|9.1413|9.5896|10.2277|11.3533|11.6793|14.2773|14.2244|17.2497|18.6099|19.2023|15.7365|16.7889|17.9549|23.7669|21.7296|19.7431|16.1969|16.7632|16.4953|17.6425|16.8944|18.8722|16.1991|20.3387|21.7959|20.8425|17.6984|19.7487|17.7734|20.1968|20.3943|25.901|24.5327|29.7661|29.0114|28.9456|28.0483|25.0502|25.9903|27.8804|30.6211|30.3109|28.785|29.7471|33.3659|35.177|38.9031|35.1026|31.8027|31.5093|29.684|23.6214|20.9917|25.6236|29.525|33.3897|33.1691|29.1153|33.4057|38.18|38.651|40.8979|30.3609|34.3486|42.267|39.4103|44.597|45.8828|46.2671|52.8114|58.5506|64.8717|63.0783|68.2336|66.1644|74.5942|76.9026|73.0485|65.9441|74.6904|83.0062|84.8729|98.1857|100.8559|109.6361|119.1021|123.671|140.1139|132.2194|117.5768|120.6102|109.144|124.5248|131.7186|137.6277|158.9173|126.6784|156.8523|174.3381|185.0183|202.042|204.9427|190.5093|228.6745|195.1103|170.9528|170.638|209.3346|232.6049|240.2849|222.5592|254.4759|262.0658|232.8011|258.9418|252.0168|248.01|246.63|
2025-06-11 22:19:47|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|488.22|
2025-06-11 22:19:50|usa_0147|VLO|total_return_price|0|1.3832|2.1477|1.8956|1.3605|0.9496|0.6367|0.6116|0.4193|0.6534|0.8051|0.7035|0.9221|0.5447|0.553|0.4945|0.4611|0.7967|0.78|0.5948|0.3356|0.436|0.5363|0.5029|0.5948|0.9723|0.9663|1.0965|1.0237|1.0189|1.075|1.2267|1.0583|1.6161|1.5707|1.6902|2.0796|2.2349|1.6448|1.812|1.6245|1.6054|1.5767|1.7738|1.5301|2.4941|2.0903|2.4188|2.0163|2.1955|2.4188|2.8524|2.9265|2.942|2.9862|2.6279|3.4198|4.3455|4.33|3.9289|3.7747|4.0173|4.0113|2.407|2.5814|3.0357|2.6256|2.3661|2.454|3.8014|3.9434|4.3828|4.6424|4.441|4.6087|4.4084|4.8|6.2492|4.7335|3.3584|4.6998|5.2786|4.6464|4.9073|5.9586|7.7275|9.5277|10.3839|11.777|19.0313|20.5815|29.4474|26.9048|31.2069|34.7699|26.9365|26.8156|33.8757|38.8607|35.4148|36.9809|25.9866|21.8562|16.1552|11.6314|9.6824|9.2025|10.6509|9.2793|10.944|10.0133|9.7806|12.9466|16.7284|14.3711|10.0169|11.9314|14.6956|13.8688|18.3032|19.8311|26.5546|22.2854|22.0215|32.6669|34.594|32.7883|30.4413|32.7482|42.3988|42.0034|40.5787|48.0826|44.0427|35.3983|37.1983|48.3998|47.454|48.806|56.2317|67.7535|69.0133|83.0215|85.8038|57.0954|65.3098|66.6471|67.0949|74.377|36.4484|48.0067|35.9833|47.8313|61.4722|67.8831|62.2377|67.0852|91.73|96.7962|98.1668|117.3681|130.0978|110.3271|134.3502|124.2486|164.378|152.0079|131.8087|120.5739|130.959|134.06|
2025-06-11 22:19:52|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6674|5.0577|5.4831|3.8686|4.7592|6.2329|6.1549|7.676|8.8972|8.9278|4.9827|5.1556|6.1319|6.2544|4.6751|5.0469|5.3316|5.1372|5.5336|5.2505|4.141|4.8786|5.6438|6.1212|6.8864|7.6515|7.8046|8.7809|9.8904|10.6173|14.1873|18.7463|17.9206|20.9977|21.482|16.9025|21.7688|25.5745|26.596|20.1798|22.862|30.366|33.2963|40.9|39.1085|29.4681|31.2939|28.8381|33.1864|35.2445|28.5279|24.7341|25.0484|20.3987|25.5006|29.2161|33.9107|34.0395|32.127|28.0863|32.4141|28.9658|32.0845|32.6533|37.1296|40.5999|39.165|42.2053|45.7547|44.072|46.708|46.696|55.7885|54.4326|44.2509|39.4908|27.4905|21.5214|33.009|36.7925|30.4621|31.5884|23.6735|26.3684|32.4528|31.6014|31.8371|22.835|28.7503|32.6242|32.1873|30.43|34.2699|43.2643|47.937|48.5223|54.3542|51.7065|50.2267|55.1914|59.0796|55.5661|58.4399|51.2723|50.8795|45.1308|41.8609|54.3505|60.9608|62.7438|71.0208|75.9524|77.9312|79.9655|74.9755|67.8493|51.4583|54.0773|46.4579|49.4821|66.5599|45.2797|54.4779|51.3058|63.3919|73.6168|72.5598|75.207|83.065|78.2977|55.9042|55.7112|71.642|70.4978|68.7522|63.5577|74.1768|74.7133|71.5053|86.2921|96.5633|88.77|97.33|
2025-06-11 22:19:57|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||3.6557|4.1594|4.6955|4.5434|4.4099|4.2768|4.6024|5.2678|6.822|5.4425|4.8848|5.1593|5.5061|5.3616|4.9302|4.9267|5.0188|5.7792|5.6413|6.592|7.8213|7.0719|7.0816|6.1958|7.2177|7.3896|7.7115|8.1704|9.3583|7.6254|10.0492|10.7731|9.7822|9.9177|8.7812|7.9933|8.1989|7.0542|7.4378|6.1575|6.1827|5.277|5.0456|4.6845|8.1796|7.1949|7.1677|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|48.68|
2025-06-11 22:19:57|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7281|4.0328|4.463|3.9419|4.6104|5.033|5.25|6.4047|7.0691|7.2292|7.8377|7.0658|7.8043|8.1892|8.5707|9.1311|9.5845|10.5565|10.3682|10.3234|10.1301|11.2667|11.4392|12.7817|13.6654|14.7606|14.7933|16.0605|15.5628|15.1781|18.0573|18.6054|16.5911|20.4574|16.4147|16.1163|17.6841|14.8313|17.0368|13.9477|11.7674|8.2786|8.7452|8.6135|8.0201|10.1256|12.59|9.81|11.1953|14.6617|14.359|12.4416|12.3602|11.518|11.9547|11.5694|14.8477|13.9192|16.7664|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|251.39|
2025-06-11 22:20:02|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0526|1.137|1.3551|1.1853|1.5121|1.9716|2.4194|2.7101|4.8455|3.5855|3.2222|2.9555|3.7979|2.5965|2.5114|2.6943|2.7511|2.6776|2.5805|3.3838|3.5889|4.4677|3.7471|4.5532|5.1372|4.8133|4.4529|5.8964|5.8704|4.8884|6.8544|8.6328|7.3823|9.2908|7.6062|6.8373|10.9381|10.0203|11.9452|10.1573|13.8579|13.8818|17.4144|17.092|20.17|20.8318|21.8684|21.091|23.3122|24.095|21.3711|23.0046|26.8551|27.4673|27.7554|30.132|34.0709|35.4817|44.0866|38.5397|38.7491|35.8259|38.195|39.6968|35.7681|35.6957|33.9004|39.9222|44.5437|53.6044|50.9937|55.5766|60.6556|52.8058|51.0442|50.5734|32.7594|27.9131|32.5872|37.253|41.5097|47.2777|41.486|41.6047|44.7879|50.8604|49.2484|39.6934|42.0449|47.1061|46.9689|47.6271|47.1336|56.3239|56.0694|58.8186|65.6544|71.4592|74.2238|71.3491|83.6499|82.1149|85.3755|84.3627|83.6611|96.9291|108.6177|105.8592|109.3355|120.5264|127.442|130.8116|143.0519|149.1111|156.9044|165.5425|146.5351|185.139|193.1902|203.7537|198.3042|157.8324|171.3871|198.7418|234.3304|233.5421|249.6306|254.0631|258.2897|258.8812|193.3078|197.4826|239.1272|279.9608|299.9514|269.4255|296.039|354.5914|337.9267|359.5917|359.2203|372.25|380.36|
2025-06-11 22:20:03|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|325.57|
2025-06-11 22:20:09|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8619|5.4824|5.9669|4.779|5.8672|7.2604|7.2997|7.3157|8.0956|9.3324|9.4059|9.8703|10.4464|9.9086|8.8644|8.8037|10.1038|10.2394|9.7799|10.8448|10.4097|12.2192|13.1294|12.3383|12.5473|13.0573|13.8418|14.0578|16.7494|16.5128|19.8355|20.3213|20.2286|20.4584|19.8331|14.8327|20.0308|17.2346|20.3427|14.8735|17.1584|14.6333|15.9438|18.7359|21.4347|20.1741|24.1416|20.4691|24.9951|27.6298|27.1144|22.6799|23.1942|22.592|22.8108|24.8567|29.2437|27.8721|29.3322|30.5745|32.7549|35.9454|34.4293|31.6684|34.1761|38.9937|37.3007|38.9262|41.4152|43.8088|47.8286|58.4059|59.1485|55.4358|59.8367|41.7117|30.899|34.8414|40.2854|48.6661|51.1274|46.9525|41.4489|53.278|58.8239|58.703|62.601|50.3892|56.5949|61.4175|54.4628|56.2244|57.5562|60.1657|63.7095|74.6283|78.7698|84.4347|91.7783|93.4253|104.0485|109.7162|99.8053|93.664|96.1059|107.0374|106.2119|112.4183|117.7578|111.5483|118.7335|125.506|137.8237|134.5172|132.6611|143.2392|138.1829|165.8816|197.6672|194.751|207.2984|177.2376|215.6079|267.1877|246.3025|254.9758|262.0854|234.6769|280.1803|231.6138|224.3692|218.6669|291.1474|272.9738|286.3834|272.6245|265.0811|236.2754|251.665|292.3784|286.5204|293.13|282.26|
2025-06-11 22:20:08|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2405|4.9297|5.3466|4.347|5.5346|6.1458|5.644|5.6359|5.9676|5.5895|5.779|6.7879|6.9237|7.2426|6.7189|6.7617|6.345|6.5358|6.6206|6.257|6.4064|6.7011|6.6776|7.2986|7.4397|7.8565|8.2356|8.3608|9.0332|9.9218|12.6017|13.6208|13.3365|15.72|16.4132|13.6007|16.1159|20.6133|21.1282|19.2288|27.0336|31.3259|29.7912|38.0447|33.6616|27.4579|29.3461|28.243|31.5451|33.2633|28.6353|24.8368|27.7679|25.7729|31.0692|29.1362|29.6888|28.7031|28.3232|28.776|20.8414|19.3781|17.7455|19.589|20.5922|19.1381|17.6296|18.5729|20.3542|19.566|20.7627|17.2508|18.0343|16.7096|18.3595|22.1277|17.0357|14.3583|14.4138|17.8944|16.1098|17.9809|16.7405|18.0676|20.6603|22.6971|23.916|20.5021|24.6159|25.7062|25.4393|26.971|27.5829|30.5839|32.3536|35.5132|39.6682|40.6584|42.9592|43.6257|47.9727|47.2426|47.9932|44.4408|47.4673|52.3534|59.2629|58.5119|59.1107|64.9452|68.8413|74.3661|72.5438|73.9407|73.7281|74.7639|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|217.12|
2025-06-11 22:20:14|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2763|1.0808|1.2763|1.6076|1.6112|1.609|2.0186|2.2951|2.6553|2.6038|2.471|2.763|2.5134|2.4399|2.5552|2.4184|2.7692|3.3866|4.2522|4.6391|5.5471|6.326|8.2437|9.508|9.6608|9.3211|9.7007|11.8204|12.8286|13.5546|15.6575|16.9494|20.3125|21.1662|21.225|20.4718|17.7921|18.2284|21.4635|26.9538|25.7893|24.8674|27.6646|23.9074|27.5372|31.8569|42.0634|42.1377|43.6956|47.2595|49.775|56.0671|48.3466|41.4777|56.2677|61.2569|89.4054|82.3895|120.6362|128.4566|162.3058|178.2217|239.585|191.17||
2025-06-11 22:20:15|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8404|5.8025|5.7823|5.8545|5.8668|7.1536|7.4212|8.9177|10.4184|10.6897|11.6721|12.6559|14.9273|15.369|18.9283|20.8778|23.6456|24.0921|24.0609|21.8837|20.3654|19.681|19.1311|13.3539|12.9524|12.9227|12.1531|19.0928|24.043|23.2601|24.5017|20.919|18.9818|21.4032|21.071|20.3689|21.308|19.2446|20.8191|21.4698|25.4354|27.0429|27.868|28.8981|31.3163|32.9264|36.5938|34.0493|33.4844|32.4801|34.3292|39.5884|41.3144|38.3545|39.5242|37.0054|34.0508|31.5993|30.2212|30.8531|22.2892|13.1985|16.9453|21.4121|21.1525|22.8945|20.4942|22.6713|23.0632|23.1427|22.3829|17.5186|20.4434|24.726|26.5263|30.1199|30.7128|37.7255|37.1855|39.2686|42.5632|44.3861|46.2865|48.5954|55.8572|56.8284|52.0296|46.9574|50.3013|54.8619|57.2427|56.8874|61.2287|67.6276|73.7112|76.9172|87.9518|80.0277|77.4257|84.1134|70.7835|81.1086|88.0337|94.5466|98.2626|80.5525|85.6448|83.6136|98.1478|103.3428|118.0117|115.8624|107.8297|127.8479|117.7176|116.4718|127.643|105.0179|104.1956|107.3569|135.7733|168.7841|156.6336|186.9684|190.9076|206.0748|196.23|
2025-06-11 22:20:17|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|113.02|
2025-06-11 22:20:23|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.393|2.903|3.1167|2.6078|2.8373|3.2655|3.7496|4.1013|3.8585|3.9545|3.7384|4.1381|4.0695|4.4617|4.7305|4.9223|5.0065|5.5705|5.3811|5.9392|6.0996|6.8368|7.7142|8.2831|8.324|9.1413|9.5896|10.2277|11.3533|11.6793|14.2773|14.2244|17.2497|18.6099|19.2023|15.7365|16.7889|17.9549|23.7669|21.7296|19.7431|16.1969|16.7632|16.4953|17.6425|16.8944|18.8722|16.1991|20.3387|21.7959|20.8425|17.6984|19.7487|17.7734|20.1968|20.3943|25.901|24.5327|29.7661|29.0114|28.9456|28.0483|25.0502|25.9903|27.8804|30.6211|30.3109|28.785|29.7471|33.3659|35.177|38.9031|35.1026|31.8027|31.5093|29.684|23.6214|20.9917|25.6236|29.525|33.3897|33.1691|29.1153|33.4057|38.18|38.651|40.8979|30.3609|34.3486|42.267|39.4103|44.597|45.8828|46.2671|52.8114|58.5506|64.8717|63.0783|68.2336|66.1644|74.5942|76.9026|73.0485|65.9441|74.6904|83.0062|84.8729|98.1857|100.8559|109.6361|119.1021|123.671|140.1139|132.2194|117.5768|120.6102|109.144|124.5248|131.7186|137.6277|158.9173|126.6784|156.8523|174.3381|185.0183|202.042|204.9427|190.5093|228.6745|195.1103|170.9528|170.638|209.3346|232.6049|240.2849|222.5592|254.4759|262.0658|232.8011|258.9418|252.0168|248.01|246.63|
2025-06-11 22:20:22|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5793|1.5157|1.6891|1.2193|1.4165|1.8435|1.8953|2.3095|2.0945|2.439|2.3499|2.5856|2.7065|2.8663|3.224|3.2059|3.4496|3.4943|3.7688|3.744|3.6166|4.2234|4.2886|4.8584|5.2999|5.3241|5.8813|6.0423|6.7655|6.8607|8.6526|8.8296|10.1271|10.6187|11.3873|10.4824|13.3795|13.1584|16.2108|12.7195|14.6297|13.7652|14.7016|13.6169|16.3602|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.9662|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|253.52|267.95|
2025-06-11 22:20:28|usa_0147|VLO|total_return_price|0|1.3832|2.1477|1.8956|1.3605|0.9496|0.6367|0.6116|0.4193|0.6534|0.8051|0.7035|0.9221|0.5447|0.553|0.4945|0.4611|0.7967|0.78|0.5948|0.3356|0.436|0.5363|0.5029|0.5948|0.9723|0.9663|1.0965|1.0237|1.0189|1.075|1.2267|1.0583|1.6161|1.5707|1.6902|2.0796|2.2349|1.6448|1.812|1.6245|1.6054|1.5767|1.7738|1.5301|2.4941|2.0903|2.4188|2.0163|2.1955|2.4188|2.8524|2.9265|2.942|2.9862|2.6279|3.4198|4.3455|4.33|3.9289|3.7747|4.0173|4.0113|2.407|2.5814|3.0357|2.6256|2.3661|2.454|3.8014|3.9434|4.3828|4.6424|4.441|4.6087|4.4084|4.8|6.2492|4.7335|3.3584|4.6998|5.2786|4.6464|4.9073|5.9586|7.7275|9.5277|10.3839|11.777|19.0313|20.5815|29.4474|26.9048|31.2069|34.7699|26.9365|26.8156|33.8757|38.8607|35.4148|36.9809|25.9866|21.8562|16.1552|11.6314|9.6824|9.2025|10.6509|9.2793|10.944|10.0133|9.7806|12.9466|16.7284|14.3711|10.0169|11.9314|14.6956|13.8688|18.3032|19.8311|26.5546|22.2854|22.0215|32.6669|34.594|32.7883|30.4413|32.7482|42.3988|42.0034|40.5787|48.0826|44.0427|35.3983|37.1983|48.3998|47.454|48.806|56.2317|67.7535|69.0133|83.0215|85.8038|57.0954|65.3098|66.6471|67.0949|74.377|36.4484|48.0067|35.9833|47.8313|61.4722|67.8831|62.2377|67.0852|91.73|96.7962|98.1668|117.3681|130.0978|110.3271|134.3502|124.2486|164.378|152.0079|131.8087|120.5739|130.959|134.06|
2025-06-11 22:20:29|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1569|2.29|2.8758|2.6628|2.8492|3.7812|3.9814|5.0327|3.2486|3.2752|3.1953|3.0888|3.222|3.1687|3.0356|3.9143|5.0593|4.8995|5.2266|5.588|6.1927|6.3636|6.3169|7.4077|7.3275|8.603|9.6622|11.0729|11.7138|10.9402|11.5226|14.2951|15.132|17.7686|18.8948|20.8171|22.956|19.9741|19.4163|16.5086|14.511|13.9122|22.4488|26.762|30.2427|29.3781|31.4384|33.7058|29.483|32.3354|28.0226|28.3938|27.0312|26.0288|29.3911|26.7036|27.9838|31.5391|32.0796|20.058|26.6617|25.5984|26.4428|29.1621|31.6307|34.3127|29.6632|30.3545|29.7911|33.7725|32.7597|29.0541|26.8888|24.505|24.1376|23.1263|16.2447|14.8999|14.5419|17.8791|21.6241|24.284|22.7815|22.5275|26.2528|28.3181|31.4218|29.1149|28.3813|30.2788|29.6724|27.6997|29.4665|29.9768|34.2117|38.0194|48.9275|51.4743|50.6805|55.6337|60.2021|67.5732|62.9007|58.0562|67.7538|62.4937|59.8452|59.9513|55.8759|63.6619|61.1859|52.9136|48.8094|50.3044|39.5631|44.1409|36.8508|40.1834|39.7171|40.1995|43.4995|41.6427|45.7623|41.5987|47.8903|54.7464|51.8918|45.3883|47.6999|52.9776|49.2936|63.3462|73.4955|72.6637|91.505|84.0062|98.5909|109.9366|96.5949|109.1421|117.3322|137.2644|153.53|
2025-06-11 22:20:34|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:20:34|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||3.6557|4.1594|4.6955|4.5434|4.4099|4.2768|4.6024|5.2678|6.822|5.4425|4.8848|5.1593|5.5061|5.3616|4.9302|4.9267|5.0188|5.7792|5.6413|6.592|7.8213|7.0719|7.0816|6.1958|7.2177|7.3896|7.7115|8.1704|9.3583|7.6254|10.0492|10.7731|9.7822|9.9177|8.7812|7.9933|8.1989|7.0542|7.4378|6.1575|6.1827|5.277|5.0456|4.6845|8.1796|7.1949|7.1677|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|48.68|
2025-06-11 22:20:36|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6276|4.2066|4.1469|2.3351|3.2695|3.0164|3.2291|3.6168|3.2844|3.322|2.888|2.7913|3.3633|4.4603|4.7889|5.9083|7.1538|6.8491|6.3134|6.5003|6.5204|7.5562|8.3354|8.3509|10.5713|11.0118|10.1762|11.9783|12.2856|13.2805|16.4824|15.3593|15.4033|17.1246|11.8452|10.5587|9.7168|12.8327|11.5094|11.004|13.3325|12.3964|11.9046|11.4433|13.4066|12.9052|13.2585|11.7594|14.0487|14.373|13.5587|15.0418|13.747|14.4225|16.7133|20.0343|20.7597|22.6567|20.9994|20.0775|23.4066|21.1802|25.0209|20.7523|24.6812|30.3411|25.2068|29.7094|35.1582|38.5116|42.5462|54.9217|62.2589|59.9629|50.2328|27.7425|25.1774|30.1376|32.1629|33.7086|37.1508|44.6984|50.0757|57.9167|68.8382|74.1144|59.984|58.3341|66.5598|63.9888|60.048|67.1644|74.3358|70.9907|66.4491|65.8621|69.5671|75.9783|69.7403|70.6022|70.784|75.7289|79.6254|66.1978|65.8645|72.4794|67.4667|77.2187|94.1593|98.717|114.0221|118.6883|149.2107|121.816|130.9798|123.0791|149.8086|152.0276|152.7448|161.31|147.5342|135.7194|165.8026|213.1768|273.3048|351.813|343.913|326.5443|360.1581|362.1794|330.4164|382.3476|409.5905|367.3205|418.7324|357.3727|386.3899|385.6822|367.9721|401.7425|474.9008|463.56||
2025-06-11 22:20:39|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0526|1.137|1.3551|1.1853|1.5121|1.9716|2.4194|2.7101|4.8455|3.5855|3.2222|2.9555|3.7979|2.5965|2.5114|2.6943|2.7511|2.6776|2.5805|3.3838|3.5889|4.4677|3.7471|4.5532|5.1372|4.8133|4.4529|5.8964|5.8704|4.8884|6.8544|8.6328|7.3823|9.2908|7.6062|6.8373|10.9381|10.0203|11.9452|10.1573|13.8579|13.8818|17.4144|17.092|20.17|20.8318|21.8684|21.091|23.3122|24.095|21.3711|23.0046|26.8551|27.4673|27.7554|30.132|34.0709|35.4817|44.0866|38.5397|38.7491|35.8259|38.195|39.6968|35.7681|35.6957|33.9004|39.9222|44.5437|53.6044|50.9937|55.5766|60.6556|52.8058|51.0442|50.5734|32.7594|27.9131|32.5872|37.253|41.5097|47.2777|41.486|41.6047|44.7879|50.8604|49.2484|39.6934|42.0449|47.1061|46.9689|47.6271|47.1336|56.3239|56.0694|58.8186|65.6544|71.4592|74.2238|71.3491|83.6499|82.1149|85.3755|84.3627|83.6611|96.9291|108.6177|105.8592|109.3355|120.5264|127.442|130.8116|143.0519|149.1111|156.9044|165.5425|146.5351|185.139|193.1902|203.7537|198.3042|157.8324|171.3871|198.7418|234.3304|233.5421|249.6306|254.0631|258.2897|258.8812|193.3078|197.4826|239.1272|279.9608|299.9514|269.4255|296.039|354.5914|337.9267|359.5917|359.2203|372.25|380.36|
2025-06-11 22:20:41|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.74|
2025-06-11 22:20:46|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2405|4.9297|5.3466|4.347|5.5346|6.1458|5.644|5.6359|5.9676|5.5895|5.779|6.7879|6.9237|7.2426|6.7189|6.7617|6.345|6.5358|6.6206|6.257|6.4064|6.7011|6.6776|7.2986|7.4397|7.8565|8.2356|8.3608|9.0332|9.9218|12.6017|13.6208|13.3365|15.72|16.4132|13.6007|16.1159|20.6133|21.1282|19.2288|27.0336|31.3259|29.7912|38.0447|33.6616|27.4579|29.3461|28.243|31.5451|33.2633|28.6353|24.8368|27.7679|25.7729|31.0692|29.1362|29.6888|28.7031|28.3232|28.776|20.8414|19.3781|17.7455|19.589|20.5922|19.1381|17.6296|18.5729|20.3542|19.566|20.7627|17.2508|18.0343|16.7096|18.3595|22.1277|17.0357|14.3583|14.4138|17.8944|16.1098|17.9809|16.7405|18.0676|20.6603|22.6971|23.916|20.5021|24.6159|25.7062|25.4393|26.971|27.5829|30.5839|32.3536|35.5132|39.6682|40.6584|42.9592|43.6257|47.9727|47.2426|47.9932|44.4408|47.4673|52.3534|59.2629|58.5119|59.1107|64.9452|68.8413|74.3661|72.5438|73.9407|73.7281|74.7639|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|217.12|
2025-06-11 22:20:47|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7401|1.1583|1.2892|0.8594|0.9435|1.4802|1.5871|1.3493|1.2703|1.8695|1.4266|1.4621|1.8025|2.3552|2.8599|5.1315|4.451|1.3627|4.0726|4.8701|5.0939|7.5367|21.7242|37.454|26.4509|15.6204|15.7055|11.1204|16.1943|18.4526|20.6523|21.7521|12.1616|16.2236|11.5164|11.1204|20.1928|28.1702|18.5162|36.6022|32.7797|46.9258|68.4335|79.6762|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6937|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.3154|7.1073|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8364|8.1925|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|56.3012|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083|94.46||
2025-06-11 22:20:52|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8404|5.8025|5.7823|5.8545|5.8668|7.1536|7.4212|8.9177|10.4184|10.6897|11.6721|12.6559|14.9273|15.369|18.9283|20.8778|23.6456|24.0921|24.0609|21.8837|20.3654|19.681|19.1311|13.3539|12.9524|12.9227|12.1531|19.0928|24.043|23.2601|24.5017|20.919|18.9818|21.4032|21.071|20.3689|21.308|19.2446|20.8191|21.4698|25.4354|27.0429|27.868|28.8981|31.3163|32.9264|36.5938|34.0493|33.4844|32.4801|34.3292|39.5884|41.3144|38.3545|39.5242|37.0054|34.0508|31.5993|30.2212|30.8531|22.2892|13.1985|16.9453|21.4121|21.1525|22.8945|20.4942|22.6713|23.0632|23.1427|22.3829|17.5186|20.4434|24.726|26.5263|30.1199|30.7128|37.7255|37.1855|39.2686|42.5632|44.3861|46.2865|48.5954|55.8572|56.8284|52.0296|46.9574|50.3013|54.8619|57.2427|56.8874|61.2287|67.6276|73.7112|76.9172|87.9518|80.0277|77.4257|84.1134|70.7835|81.1086|88.0337|94.5466|98.2626|80.5525|85.6448|83.6136|98.1478|103.3428|118.0117|115.8624|107.8297|127.8479|117.7176|116.4718|127.643|105.0179|104.1956|107.3569|135.7733|168.7841|156.6336|186.9684|190.9076|206.0748|196.23|
2025-06-11 22:20:53|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|452.58|
2025-06-11 22:20:57|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5793|1.5157|1.6891|1.2193|1.4165|1.8435|1.8953|2.3095|2.0945|2.439|2.3499|2.5856|2.7065|2.8663|3.224|3.2059|3.4496|3.4943|3.7688|3.744|3.6166|4.2234|4.2886|4.8584|5.2999|5.3241|5.8813|6.0423|6.7655|6.8607|8.6526|8.8296|10.1271|10.6187|11.3873|10.4824|13.3795|13.1584|16.2108|12.7195|14.6297|13.7652|14.7016|13.6169|16.3602|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.9662|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|253.52|267.95|
2025-06-11 22:20:58|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7613|0.8833|0.959|0.7693|0.9805|1.5703|1.4596|1.3695|1.9196|2.1177|2.4146|2.6484|3.3263|4.2582|4.9232|5.8631|6.3305|5.548|4.4485|3.8144|2.8409|3.0343|4.0544|4.2683|3.9081|5.0568|4.9534|3.8925|3.7444|3.7683|4.4087|5.4535|6.2988|7.5621|7.565|7.7765|8.7165|11.6235|11.9647|8.7601|9.3053|12.0088|10.9327|14.0012|19.3627|15.3788|16.0237|12.8638|16.023|16.7808|14.0181|11.3325|12.0647|12.4684|14.9385|15.3769|14.0252|12.352|14.5815|11.8462|14.1638|12.393|12.1269|12.9322|14.312|15.6751|14.2676|14.5241|13.3598|12.8229|13.0101|12.918|10.6521|10.8305|11.3931|12.6813|7.5374|5.5389|5.8927|8.4103|10.0179|11.5909|9.7446|11.4683|11.3933|11.0903|10.0317|7.0667|7.5277|7.25|8.1213|7.7334|9.0393|11.9092|11.4202|12.9365|16.7756|21.0607|24.0142|30.251|37.9641|39.7943|29.7848|34.3039|38.8897|40.5337|35.5613|35.367|45.4215|49.0793|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.58|33.495|
2025-06-11 22:21:03|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1569|2.29|2.8758|2.6628|2.8492|3.7812|3.9814|5.0327|3.2486|3.2752|3.1953|3.0888|3.222|3.1687|3.0356|3.9143|5.0593|4.8995|5.2266|5.588|6.1927|6.3636|6.3169|7.4077|7.3275|8.603|9.6622|11.0729|11.7138|10.9402|11.5226|14.2951|15.132|17.7686|18.8948|20.8171|22.956|19.9741|19.4163|16.5086|14.511|13.9122|22.4488|26.762|30.2427|29.3781|31.4384|33.7058|29.483|32.3354|28.0226|28.3938|27.0312|26.0288|29.3911|26.7036|27.9838|31.5391|32.0796|20.058|26.6617|25.5984|26.4428|29.1621|31.6307|34.3127|29.6632|30.3545|29.7911|33.7725|32.7597|29.0541|26.8888|24.505|24.1376|23.1263|16.2447|14.8999|14.5419|17.8791|21.6241|24.284|22.7815|22.5275|26.2528|28.3181|31.4218|29.1149|28.3813|30.2788|29.6724|27.6997|29.4665|29.9768|34.2117|38.0194|48.9275|51.4743|50.6805|55.6337|60.2021|67.5732|62.9007|58.0562|67.7538|62.4937|59.8452|59.9513|55.8759|63.6619|61.1859|52.9136|48.8094|50.3044|39.5631|44.1409|36.8508|40.1834|39.7171|40.1995|43.4995|41.6427|45.7623|41.5987|47.8903|54.7464|51.8918|45.3883|47.6999|52.9776|49.2936|63.3462|73.4955|72.6637|91.505|84.0062|98.5909|109.9366|96.5949|109.1421|117.3322|137.2644|153.53|
2025-06-11 22:21:08|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:03|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|101.33|
2025-06-11 22:21:09|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6276|4.2066|4.1469|2.3351|3.2695|3.0164|3.2291|3.6168|3.2844|3.322|2.888|2.7913|3.3633|4.4603|4.7889|5.9083|7.1538|6.8491|6.3134|6.5003|6.5204|7.5562|8.3354|8.3509|10.5713|11.0118|10.1762|11.9783|12.2856|13.2805|16.4824|15.3593|15.4033|17.1246|11.8452|10.5587|9.7168|12.8327|11.5094|11.004|13.3325|12.3964|11.9046|11.4433|13.4066|12.9052|13.2585|11.7594|14.0487|14.373|13.5587|15.0418|13.747|14.4225|16.7133|20.0343|20.7597|22.6567|20.9994|20.0775|23.4066|21.1802|25.0209|20.7523|24.6812|30.3411|25.2068|29.7094|35.1582|38.5116|42.5462|54.9217|62.2589|59.9629|50.2328|27.7425|25.1774|30.1376|32.1629|33.7086|37.1508|44.6984|50.0757|57.9167|68.8382|74.1144|59.984|58.3341|66.5598|63.9888|60.048|67.1644|74.3358|70.9907|66.4491|65.8621|69.5671|75.9783|69.7403|70.6022|70.784|75.7289|79.6254|66.1978|65.8645|72.4794|67.4667|77.2187|94.1593|98.717|114.0221|118.6883|149.2107|121.816|130.9798|123.0791|149.8086|152.0276|152.7448|161.31|147.5342|135.7194|165.8026|213.1768|273.3048|351.813|343.913|326.5443|360.1581|362.1794|330.4164|382.3476|409.5905|367.3205|418.7324|357.3727|386.3899|385.6822|367.9721|401.7425|474.9008|463.56||
2025-06-11 22:21:09|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|50.45|
2025-06-11 22:21:15|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|269.63|
2025-06-11 22:21:19|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:14|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.74|
2025-06-11 22:21:20|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.1008|2.5961|2.397|2.11|2.5961|2.8485|2.9018|3.2624|3.7311|3.5508|3.8032|3.8032|3.7672|4.3268|4.4162|4.7234|4.3628|4.0023|3.7859|3.209|3.4614|3.4254|3.8407|4.3628|4.7234|3.8941|4.021|3.6244|3.9128|2.8124|3.209|3.372|4.4349|5.0479|5.0565|5.3911|5.5613|5.2729|5.5613|5.3277|4.8316|5.2642|5.5801|8.104|10.1261|9.5426|9.3849|6.5781|7.1305|7.9562|7.9178|7.2554|8.1327|7.8978|9.3851|10.0481|10.5841|11.0758|10.8015|12.005|14.5604|15.2956|17.2513|18.101|18.1395|18.1864|19.6798|21.1097|21.7251|24.2869|25.8106|26.9547|29.3641|29.4158|32.7555|22.9556|20.5918|16.9665|19.3405|18.9372|18.8593|17.1094|15.0133|17.0493|16.8863|16.9295|17.8084|17.9464|18.4822|16.9948|16.466|15.7861|13.424|15.8266|14.2981|13.8624|12.9526|16.0391|17.5876|16.5968|18.2028|16.6468|15.7068|14.9918|14.17|18.4774|18.9058|17.4659|18.8066|19.2463|19.4834|20.5258|21.6423|21.6242|23.8164|24.605|25.609|28.6806|27.6286|28.0654|26.7027|21.7251|21.6503|21.547|25.6694|26.8518|27.4453|30.1809|36.3162|42.3464|40.5802|33.7918|39.3362|38.4478|37.7118|35.2948|33.8436|35.7975|33.3073|39.4235|36.9631|45.6723|42.89|
2025-06-11 22:21:20|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7401|1.1583|1.2892|0.8594|0.9435|1.4802|1.5871|1.3493|1.2703|1.8695|1.4266|1.4621|1.8025|2.3552|2.8599|5.1315|4.451|1.3627|4.0726|4.8701|5.0939|7.5367|21.7242|37.454|26.4509|15.6204|15.7055|11.1204|16.1943|18.4526|20.6523|21.7521|12.1616|16.2236|11.5164|11.1204|20.1928|28.1702|18.5162|36.6022|32.7797|46.9258|68.4335|79.6762|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6937|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.3154|7.1073|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8364|8.1925|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|56.3012|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083|94.46||
2025-06-11 22:21:26|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|452.58|
2025-06-11 22:21:30|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7613|0.8833|0.959|0.7693|0.9805|1.5703|1.4596|1.3695|1.9196|2.1177|2.4146|2.6484|3.3263|4.2582|4.9232|5.8631|6.3305|5.548|4.4485|3.8144|2.8409|3.0343|4.0544|4.2683|3.9081|5.0568|4.9534|3.8925|3.7444|3.7683|4.4087|5.4535|6.2988|7.5621|7.565|7.7765|8.7165|11.6235|11.9647|8.7601|9.3053|12.0088|10.9327|14.0012|19.3627|15.3788|16.0237|12.8638|16.023|16.7808|14.0181|11.3325|12.0647|12.4684|14.9385|15.3769|14.0252|12.352|14.5815|11.8462|14.1638|12.393|12.1269|12.9322|14.312|15.6751|14.2676|14.5241|13.3598|12.8229|13.0101|12.918|10.6521|10.8305|11.3931|12.6813|7.5374|5.5389|5.8927|8.4103|10.0179|11.5909|9.7446|11.4683|11.3933|11.0903|10.0317|7.0667|7.5277|7.25|8.1213|7.7334|9.0393|11.9092|11.4202|12.9365|16.7756|21.0607|24.0142|30.251|37.9641|39.7943|29.7848|34.3039|38.8897|40.5337|35.5613|35.367|45.4215|49.0793|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.58|33.495|
2025-06-11 22:21:35|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|101.33|
2025-06-11 22:21:40|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|50.45|
2025-06-11 22:21:46|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|269.63|
2025-06-11 22:21:51|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:52|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.1008|2.5961|2.397|2.11|2.5961|2.8485|2.9018|3.2624|3.7311|3.5508|3.8032|3.8032|3.7672|4.3268|4.4162|4.7234|4.3628|4.0023|3.7859|3.209|3.4614|3.4254|3.8407|4.3628|4.7234|3.8941|4.021|3.6244|3.9128|2.8124|3.209|3.372|4.4349|5.0479|5.0565|5.3911|5.5613|5.2729|5.5613|5.3277|4.8316|5.2642|5.5801|8.104|10.1261|9.5426|9.3849|6.5781|7.1305|7.9562|7.9178|7.2554|8.1327|7.8978|9.3851|10.0481|10.5841|11.0758|10.8015|12.005|14.5604|15.2956|17.2513|18.101|18.1395|18.1864|19.6798|21.1097|21.7251|24.2869|25.8106|26.9547|29.3641|29.4158|32.7555|22.9556|20.5918|16.9665|19.3405|18.9372|18.8593|17.1094|15.0133|17.0493|16.8863|16.9295|17.8084|17.9464|18.4822|16.9948|16.466|15.7861|13.424|15.8266|14.2981|13.8624|12.9526|16.0391|17.5876|16.5968|18.2028|16.6468|15.7068|14.9918|14.17|18.4774|18.9058|17.4659|18.8066|19.2463|19.4834|20.5258|21.6423|21.6242|23.8164|24.605|25.609|28.6806|27.6286|28.0654|26.7027|21.7251|21.6503|21.547|25.6694|26.8518|27.4453|30.1809|36.3162|42.3464|40.5802|33.7918|39.3362|38.4478|37.7118|35.2948|33.8436|35.7975|33.3073|39.4235|36.9631|45.6723|42.89|
2025-06-14 07:28:17|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|196.45|
2025-06-14 07:28:22|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|112.12|
2025-06-14 07:28:27|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|474.96|
2025-06-14 07:28:32|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|157.1|
2025-06-14 07:28:38|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|487.54|
2025-06-14 07:28:42|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|72.36|
2025-06-14 07:28:47|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|236.6|
2025-06-14 07:28:52|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|264.95|
2025-06-14 07:28:57|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|160.28|
2025-06-14 07:29:02|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.54|
2025-06-14 07:29:07|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|145.91|
2025-06-14 07:29:11|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|43.01|
2025-06-14 07:29:16|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.3087|6.7328|7.7806|5.5038|6.1741|7.2497|6.8027|6.9655|7.0069|9.2928|8.8688|8.9112|10.5864|10.9692|10.0592|9.3329|10.5569|10.416|10.3428|9.6443|11.471|13.3631|13.8856|14.3795|14.8017|16.0586|15.8346|15.9583|17.6288|18.4493|20.0041|20.4826|25.1878|27.1962|26.8043|19.453|23.0417|23.9096|23.6639|19.9695|22.6614|31.9584|30.068|29.6342|22.5757|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5396|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|117.94|
2025-06-14 07:29:21|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|28.19|
2025-06-14 07:29:25|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8916|3.7678|4.7283|4.1778|4.9647|5.8603|6.4807|7.2984|9.3785|8.3239|8.3113|7.6253|7.4743|6.1347|6.1962|5.4147|6.1041|5.3287|5.3783|6.498|7.0105|7.894|9.1557|10.5071|12.3804|11.801|12.3155|13.4941|15.3436|16.3089|19.9121|19.5294|20.812|25.2585|26.4574|25.7421|29.4077|32.0607|29.5772|26.147|27.2075|25.2776|31.2979|30.5494|38.5705|31.4045|26.5668|27.8301|24.6985|24.3237|21.5299|19.5812|24.3998|23.7769|26.4505|22.2741|20.5077|19.7687|21.4132|15.0033|14.8132|15.0978|14.5358|13.0164|15.412|17.2568|18.0516|20.9551|21.9894|22.468|25.5203|26.6915|30.2032|19.8977|19.9591|16.8973|16.5114|14.7725|15.6563|17.9256|20.92|21.6077|20.4551|21.757|21.5292|19.9496|21.5586|20.2164|23.5874|24.2931|26.7011|29.115|26.6859|29.0886|30.8501|31.9049|33.8449|38.6888|39.722|41.0008|39.5755|40.3805|40.2983|35.2621|38.0368|38.4349|42.1907|46.0412|43.7629|47.5754|48.34|48.6441|43.1124|42.0982|47.2758|55.6281|60.3374|66.1212|67.107|67.8188|73.7755|62.9266|63.7483|68.8786|68.4601|65.0851|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|81.71|
2025-06-14 07:29:30|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|44.09|
2025-06-14 07:29:35|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|71.02|
2025-06-14 07:29:41|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:29:42|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|76.36|
2025-06-14 07:29:47|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636||
2025-06-14 07:29:53|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|20.14|
2025-06-14 07:29:57|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|109.98|
2025-06-14 07:30:03|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0503|0.9563|0.9676|0.6737|0.9457|1.1462|1.0407|1.1613|1.2185|1.0475|1.2781|1.1711|1.4212|1.7174|1.6187|2.2924|2.685|2.0493|2.0346|1.7238|1.7385|1.7588|2.0592|2.253|2.0005|1.9744|2.0908|1.7521|2.0112|1.8711|2.3951|2.9344|3.653|3.9776|4.561|5.3537|6.5981|7.0669|8.2298|8.2873|11.0037|9.48|8.9353|9.3513|9.4938|9.4662|9.8707|8.17|8.2735|7.6874|5.5616|4.902|5.4168|6.5705|6.9359|7.083|7.5357|6.6096|6.4579|6.4901|7.6484|7.7633|7.0485|6.7521|5.9569|6.012|7.5243|8.4803|9.7282|8.9457|9.6937|8.3355|6.2947|6.6891|6.5812|6.8334|5.8961|4.781|5.0922|5.9734|5.9929|6.7308|6.2402|6.5301|7.9774|9.0147|9.2822|7.6973|8.8126|11.1542|12.0103|13.4284|14.1615|15.9127|15.8994|17.337|20.0448|19.3903|20.8876|21.0137|22.6665|22.4399|23.9961|22.6954|22.6121|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|35.01|
2025-06-14 07:30:09|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|174.67|
2025-06-14 07:30:12|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|175.88|
2025-06-14 07:30:16|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|277.22|
2025-06-14 07:30:22|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|130.85|
2025-06-14 07:30:28|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|212.1|
2025-06-14 07:30:32|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-06-14 07:30:37|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73||
2025-06-14 07:30:43|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|352.85|
2025-06-14 07:30:46|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154||
2025-06-14 07:30:51|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|184.33|
2025-06-14 07:30:54|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|295.22|
2025-06-14 07:31:00|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|67.46|
2025-06-14 07:31:05|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.9648|1.707|1.5951|2.3007|3.8839|4.441|5.3435|7.3721|7.8421|8.2132|4.9724|5.6285|5.0961|6.3578|6.7902|7.5076|4.2303|4.4658|5.2445|4.4658|4.6261|4.0947|4.8369|6.4696|6.0857|4.9972|4.1194|4.4529|4.7132|5.1456|4.9477|4.917|6.4073|6.3024|3.4634|4.2609|5.2079|6.1975|4.8181|5.2574|5.9006|8.4853|9.7717|12.1476|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|313.53|
2025-06-14 07:31:10|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|154.72|
2025-06-14 07:31:15|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|36.3|
2025-06-14 07:31:20|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|200.32|
2025-06-14 07:31:26|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.0758|1.0843|1.3762|1.4436|1.5937|1.9287|2.2179|2.7521|3.0309|2.3027|2.7783|3.4233|3.1942|2.3295|2.1761|2.6685|0.785|0.708|0.8475|1.9986|2.277|2.8613|3.1675|8.9342|8.8494|8.2777|7.3597|10.0155|10.6711|10.8045|13.6311|13.6069|15.9892|16.6133|19.4354|20.4199|25.0573|22.6417|22.7036|21.6893|28.8958|32.8289|32.3058|34.3946|34.2272|28.3029|30.517|25.6388|31.3808|28.5007|25.8038|28.6557|28.7718|30.6199|33.0816|29.3177|31.7131|32.5619|32.1071|33.0924|34.0439|34.2357|35.105|36.9413|36.8788|32.7931|33.1326|32.0003|35.2083|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76||
2025-06-14 07:31:32|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|142.32|
2025-06-14 07:31:38|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:31:39|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|35.64|
2025-06-14 07:31:40|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|49.75|
2025-06-14 07:31:46|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5226|0.5517|0.6524|0.641|0.7393|0.9776|0.9189|1.0512|1.1787|1.1205|1.0947|1.272|1.1668|0.978|0.7471|0.7201|0.8834|0.8141|0.8395|1.0102|0.964|1.1107|1.2784|1.4544|1.5895|1.5608|1.8702|1.6377|2.0773|2.1211|2.4846|2.3551|2.5872|2.4053|2.2959|2.7244|3.1781|2.1135|2.4392|2.1016|1.4404|1.3312|1.7341|1.9571|2.9655|3.2325|3.409|3.3257|3.1974|3.7138|3.1193|2.8083|2.9797|2.2424|3.4514|3.3821|4.2557|4.3082|4.0164|3.8308|5.036|5.4504|5.447|6.2785|6.4315|6.1661|6.4624|6.8075|7.7092|7.967|7.2904|7.3079|8.0213|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|59.81|
2025-06-14 07:31:52|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|130.65|
2025-06-14 07:31:57|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|223.37|
2025-06-14 07:32:02|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|191.08|
2025-06-14 07:32:05|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|301.91|
2025-06-14 07:32:11|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:32:12|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|562.03|
2025-06-14 07:32:16|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-06-14 07:32:20|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342||
2025-06-14 07:32:25|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|96.96|
2025-06-14 07:32:30|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|224.29|
2025-06-14 07:32:35|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|84.61|
2025-06-14 07:32:40|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56||
2025-06-14 07:32:45|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1513|1.9361|2.0623|1.6321|1.8644|2.5098|2.6346|2.9573|3.442|3.8006|3.7647|3.4592|4.0329|4.5176|4.4273|4.7686|4.4101|4.5894|5.1989|5.2347|4.7615|5.7912|5.8801|6.9027|7.1178|8.552|8.3182|9.5903|9.7882|10.4695|12.2435|13.8398|16.0541|17.8913|18.6443|15.4733|15.4615|14.8869|14.4933|13.1541|10.4469|9.6743|8.5782|10.2167|13.1803|10.5603|10.461|10.2712|9.7818|10.64|11.1042|8.931|10.2931|9.3003|12.1058|11.9543|14.9614|14.0131|14.0892|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|42.99|
2025-06-14 07:32:51|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|77.36|
2025-06-14 07:32:55|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|93.26|
2025-06-14 07:33:00|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|287.79|
2025-06-14 07:33:05|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:33:06|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|819.36|
2025-06-14 07:33:12|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|135.62|
2025-06-14 07:33:17|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-06-14 07:33:22|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100|
2025-06-14 07:33:26|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-06-14 07:33:32|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|53.69|
2025-06-14 07:33:34|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|90.26|
2025-06-14 07:33:39|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|66.93|
2025-06-14 07:33:42|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|195|
2025-06-14 07:33:48|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.43|
2025-06-14 07:33:54|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|46.45|
2025-06-14 07:34:00|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-06-14 07:34:04|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|156.9|
2025-06-14 07:34:09|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805||
2025-06-14 07:34:14|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|29.9|
2025-06-14 07:34:16|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.65|
2025-06-14 07:34:19|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|27.64|
2025-06-14 07:34:22|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42||
2025-06-14 07:34:28|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|486.45|
2025-06-14 07:34:33|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|116.86|
2025-06-14 07:34:40|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|402.76|
2025-06-14 07:34:52|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607||
2025-06-14 07:34:57|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|125.28|
2025-06-14 07:35:03|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5404|0.5641|0.7475|0.5828|0.6015|0.7334|0.8086|0.7567|0.7616|0.8836|0.8557|0.8274|0.9776|1.0552|1.2224|1.3051|1.4443|1.4228|1.6043|1.7107|2.0107|2.2047|2.3502|2.5251|2.4496|2.8562|3.2245|3.1978|3.6056|3.2208|3.9383|4.4914|4.8906|5.8849|5.6885|4.653|8.426|8.1088|9.0236|8.1814|7.4944|7.9243|7.6842|7.7356|10.6356|8.4891|8.7158|7.3461|9.3936|11.0649|10.3406|8.8641|10.2478|10.261|10.6221|11.5328|14.3302|14.5873|16.2061|16.0325|17.9537|16.7074|16.3772|16.8498|17.4665|19.9057|20.1533|21.5227|22.7105|22.4064|23.686|25.9573|27.5452|23.8781|24.2861|21.8133|17.803|17.0607|19.4367|21.2027|23.697|25.1942|23.4184|25.6327|29.7859|32.7855|33.4867|26.5187|29.759|35.4434|32.9788|34.9388|35.4305|39.408|40.1533|43.988|49.0043|47.6718|50.1059|48.4183|54.6816|54.25|54.7772|54.6226|59.6249|60.9988|65.0529|66.7244|66.3615|73.0366|72.1825|73.4918|79.6425|84.1483|84.9486|93.6775|89.0439|114.1486|123.7223|125.1773|133.1686|120.2603|153.8038|187.4561|193.5425|196.2918|234.2193|265.8929|287.5387|256.5803|221.9836|226.3728|232.8462|221.3497|211.0185|218.1404|229.9957|248.5389|248.9353|277.2725|229.2004|205|200.67|
2025-06-14 07:35:08|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|728.2|
2025-06-14 07:35:13|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.6832|40.7592|37.7022|31.9959|24.3495|33.6263|32.7051|32.2976|28.4336|41.7781|33.2187|31.2867|39.8462|45.96|39.944|48.7072|58.2856|61.0409|62.3615|57.7802|46.3676|53.0929|48.8132|58.4894|60.7311|60.3236|62.4675|61.1387|36.0719|41.9819|42.6993|54.2097|54.6662|51.919|52.2777|40.8651|52.8891|77.6462|44.6802|34.5964|34.3926|28.4825|28.939|32.8926|39.0636|33.3654|32.6073|34.3192|37.3843|47.1665|43.9791|38.6335|42.9377|42.0219|52.3576|54.9546|59.5856|56.3379|60.4099|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|218.1||
2025-06-14 07:35:18|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|357.05|
2025-06-14 07:35:25|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|173.37|
2025-06-14 07:35:30|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|77.35|
2025-06-14 07:35:33|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633||
2025-06-14 07:35:39|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|971.82|
2025-06-14 07:35:43|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|88.6|
2025-06-14 07:35:50|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|192.83|
2025-06-14 07:35:54|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|74.78|
2025-06-14 07:36:01|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:02|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|122.15|
2025-06-14 07:36:05|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:06|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|306.82|
2025-06-14 07:36:11|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7||
2025-06-14 07:36:14|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|283|
2025-06-14 07:36:19|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|55.51|
2025-06-14 07:36:24|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:26|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|130.84|
2025-06-14 07:36:30|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|214.8|
2025-06-14 07:36:34|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|125.54|
2025-06-14 07:36:39|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|90.35|
2025-06-14 07:36:44|usa_0116|KR|total_return_price|0.69380315917375||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617||
2025-06-14 07:36:50|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|23.19|
2025-06-14 07:36:56|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.95|
2025-06-14 07:37:00|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.62|
2025-06-14 07:37:05|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-14 07:37:10|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|60.1|
2025-06-14 07:37:13|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|59.78|
2025-06-14 07:37:19|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|102.97|
2025-06-14 07:37:22|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|47.04|
2025-06-14 07:37:27|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|529.24|
2025-06-14 07:37:32|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|317.4|
2025-06-14 07:37:37|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:37:38|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|144|
2025-06-14 07:37:42|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|263.47|
2025-06-14 07:37:47|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.146|2.0128|2.5697|2.8196|3.1244|3.6105|3.9868|4.4336|4.5503|4.8747|4.5442|5.0441|5.1539|5.1603|4.9352|4.8|4.7475|5.3098|5.2703|5.2316|5.2618|5.9846|5.1612|5.1833|5.5811|5.8708|5.9091|5.7051|6.657|6.8936|6.7411|6.9019|8.0095|7.8442|7.4948|7.242|8.418|9.0524|9.0901|9.5356|8.641|7.6143|9.2582|7.537|9.7217|10.6695|10.1442|10.6856|11.9692|11.2753|11.1597|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|54.26||
2025-06-14 07:37:52|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|10.37|
2025-06-14 07:37:58|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:37:59|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|87.36|
2025-06-14 07:38:04|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.12|
2025-06-14 07:38:09|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3096|2.7532|3.4771|3.604|3.6294|3.5918|3.9218|4.8354|5.1146|4.8222|5.7745|5.0639|4.3654|4.8222|4.873|3.9339|3.4903|3.7817|3.4517|3.5157|4.2009|4.5938|4.2009|4.3908|5.2415|5.0639|4.6578|4.8222|4.8222|5.3684|5.4821|6.3958|3.6172|3.6294|4.137|4.3786|5.3684|5.5836|7.0689|8.336|9.1744|11.1056|12.8182|11.2463|15.3611|14.6146|19.3046|21.0418|15.9014|20.4445|19.3281|21.1689|22.6512|17.6485|22.2587|18.5848|24.0633|13.2093|5.5274|5.7735|6.9995|5.2751|7.7906|8.3908|10.8889|11.7776|13.6286|12.614|14.7447|13.9857|12.1227|11.6034|12.0657|11.2792|11.5826|11.7889|12.8914|13.4222|14.4196|17.0225|15.2791|17.0317|15.5391|13.666|8.5083|7.7047|10.3254|13.7036|14.1806|15.202|14.0017|14.5979|16.4698|17.7933|19.6453|16.1956|18.5643|22.328|21.0046|22.3598|21.0996|23.0833|23.7686|25.2329|29.6043|30.5853|33.0332|32.4158|32.0405|31.591|28.3675|24.8003|23.7696|27.5473|32.1466|33.8651|33.691|34.6581|35.893|33.5615|31.9678|29.7692|28.4728|30.0009|25.6223|32.1542|36.195|38.6826|36.1033|24.1147|30.7674|37.0499|42.4938|54.6637|63.1305|62.8536|75.3921|61.1275|44.9683|46.5447|60.8499|57.6048|65.5503|51.533|56.2078|64.0629|65.5465|76.9084|78.577|80.11|101.97|
2025-06-14 07:38:15|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|516.72|
2025-06-14 07:38:19|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6674|5.0577|5.4831|3.8686|4.7592|6.2329|6.1549|7.676|8.8972|8.9278|4.9827|5.1556|6.1319|6.2544|4.6751|5.0469|5.3316|5.1372|5.5336|5.2505|4.141|4.8786|5.6438|6.1212|6.8864|7.6515|7.8046|8.7809|9.8904|10.6173|14.1873|18.7463|17.9206|20.9977|21.482|16.9025|21.7688|25.5745|26.596|20.1798|22.862|30.366|33.2963|40.9|39.1085|29.4681|31.2939|28.8381|33.1864|35.2445|28.5279|24.7341|25.0484|20.3987|25.5006|29.2161|33.9107|34.0395|32.127|28.0863|32.4141|28.9658|32.0845|32.6533|37.1296|40.5999|39.165|42.2053|45.7547|44.072|46.708|46.696|55.7885|54.4326|44.2509|39.4908|27.4905|21.5214|33.009|36.7925|30.4621|31.5884|23.6735|26.3684|32.4528|31.6014|31.8371|22.835|28.7503|32.6242|32.1873|30.43|34.2699|43.2643|47.937|48.5223|54.3542|51.7065|50.2267|55.1914|59.0796|55.5661|58.4399|51.2723|50.8795|45.1308|41.8609|54.3505|60.9608|62.7438|71.0208|75.9524|77.9312|79.9655|74.9755|67.8493|51.4583|54.0773|46.4579|49.4821|66.5599|45.2797|54.4779|51.3058|63.3919|73.6168|72.5598|75.207|83.065|78.2977|55.9042|55.7112|71.642|70.4978|68.7522|63.5577|74.1768|74.7133|71.5053|86.2921|96.5633|88.77|96.14|
2025-06-14 07:38:24|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.774|4.0823|4.5179|3.9419|4.6104|5.033|5.25|6.4047|7.0691|7.2292|7.8377|7.0658|7.8043|8.1892|8.5707|9.1311|9.5845|10.5565|10.3682|10.3234|10.1301|11.2667|11.4392|12.7817|13.6654|14.7606|14.7933|16.0605|15.5628|15.1781|18.0573|18.6054|16.5911|20.4574|16.4147|16.1163|17.6841|14.8313|17.0368|13.9477|11.7674|8.2786|8.7452|8.6135|8.0201|10.1256|12.59|9.81|11.1953|14.6617|14.359|12.4416|12.3602|11.518|11.9547|11.5694|14.8477|13.9192|16.7664|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|248.6|
2025-06-14 07:38:30|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|323.66|
2025-06-14 07:38:36|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8619|5.4824|5.9669|4.779|5.8672|7.2604|7.2997|7.3157|8.0956|9.3324|9.4059|9.8703|10.4464|9.9086|8.8644|8.8037|10.1038|10.2394|9.7799|10.8448|10.4097|12.2192|13.1294|12.3383|12.5473|13.0573|13.8418|14.0578|16.7494|16.5128|19.8355|20.3213|20.2286|20.4584|19.8331|14.8327|20.0308|17.2346|20.3427|14.8735|17.1584|14.6333|15.9438|18.7359|21.4347|20.1741|24.1416|20.4691|24.9951|27.6298|27.1144|22.6799|23.1942|22.592|22.8108|24.8567|29.2437|27.8721|29.3322|30.5745|32.7549|35.9454|34.4293|31.6684|34.1761|38.9937|37.3007|38.9262|41.4152|43.8088|47.8286|58.4059|59.1485|55.4358|59.8367|41.7117|30.899|34.8414|40.2854|48.6661|51.1274|46.9525|41.4489|53.278|58.8239|58.703|62.601|50.3892|56.5949|61.4175|54.4628|56.2244|57.5562|60.1657|63.7095|74.6283|78.7698|84.4347|91.7783|93.4253|104.0485|109.7162|99.8053|93.664|96.1059|107.0374|106.2119|112.4183|117.7578|111.5483|118.7335|125.506|137.8237|134.5172|132.6611|143.2392|138.1829|165.8816|197.6672|194.751|207.2984|177.2376|215.6079|267.1877|246.3025|254.9758|262.0854|234.6769|280.1803|231.6138|224.3692|218.6669|291.1474|272.9738|286.3834|272.6245|265.0811|236.2754|251.665|292.3784|286.5204|293.13|280.37|
2025-06-14 07:38:42|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2763|1.0808|1.2763|1.6076|1.6112|1.609|2.0186|2.2951|2.6553|2.6038|2.471|2.763|2.5134|2.4399|2.5552|2.4184|2.7692|3.3866|4.2522|4.6391|5.5471|6.326|8.2437|9.508|9.6608|9.3211|9.7007|11.8204|12.8286|13.5546|15.6575|16.9494|20.3125|21.1662|21.225|20.4718|17.7921|18.2284|21.4635|26.9538|25.7893|24.8674|27.6646|23.9074|27.5372|31.8569|42.0634|42.1377|43.6956|47.2595|49.775|56.0671|48.3466|41.4777|56.2677|61.2569|89.4054|82.3895|120.6362|128.4566|162.3058|178.2217|239.585|191.17||
2025-06-14 07:38:45|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|106.3|
2025-06-14 07:38:50|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.393|2.903|3.1167|2.6078|2.8373|3.2655|3.7496|4.1013|3.8585|3.9545|3.7384|4.1381|4.0695|4.4617|4.7305|4.9223|5.0065|5.5705|5.3811|5.9392|6.0996|6.8368|7.7142|8.2831|8.324|9.1413|9.5896|10.2277|11.3533|11.6793|14.2773|14.2244|17.2497|18.6099|19.2023|15.7365|16.7889|17.9549|23.7669|21.7296|19.7431|16.1969|16.7632|16.4953|17.6425|16.8944|18.8722|16.1991|20.3387|21.7959|20.8425|17.6984|19.7487|17.7734|20.1968|20.3943|25.901|24.5327|29.7661|29.0114|28.9456|28.0483|25.0502|25.9903|27.8804|30.6211|30.3109|28.785|29.7471|33.3659|35.177|38.9031|35.1026|31.8027|31.5093|29.684|23.6214|20.9917|25.6236|29.525|33.3897|33.1691|29.1153|33.4057|38.18|38.651|40.8979|30.3609|34.3486|42.267|39.4103|44.597|45.8828|46.2671|52.8114|58.5506|64.8717|63.0783|68.2336|66.1644|74.5942|76.9026|73.0485|65.9441|74.6904|83.0062|84.8729|98.1857|100.8559|109.6361|119.1021|123.671|140.1139|132.2194|117.5768|120.6102|109.144|124.5248|131.7186|137.6277|158.9173|126.6784|156.8523|174.3381|185.0183|202.042|204.9427|190.5093|228.6745|195.1103|170.9528|170.638|209.3346|232.6049|240.2849|222.5592|254.4759|262.0658|232.8011|258.9418|252.0168|248.01|241.48|
2025-06-14 07:38:55|usa_0147|VLO|total_return_price|0|1.3832|2.1477|1.8956|1.3605|0.9496|0.6367|0.6116|0.4193|0.6534|0.8051|0.7035|0.9221|0.5447|0.553|0.4945|0.4611|0.7967|0.78|0.5948|0.3356|0.436|0.5363|0.5029|0.5948|0.9723|0.9663|1.0965|1.0237|1.0189|1.075|1.2267|1.0583|1.6161|1.5707|1.6902|2.0796|2.2349|1.6448|1.812|1.6245|1.6054|1.5767|1.7738|1.5301|2.4941|2.0903|2.4188|2.0163|2.1955|2.4188|2.8524|2.9265|2.942|2.9862|2.6279|3.4198|4.3455|4.33|3.9289|3.7747|4.0173|4.0113|2.407|2.5814|3.0357|2.6256|2.3661|2.454|3.8014|3.9434|4.3828|4.6424|4.441|4.6087|4.4084|4.8|6.2492|4.7335|3.3584|4.6998|5.2786|4.6464|4.9073|5.9586|7.7275|9.5277|10.3839|11.777|19.0313|20.5815|29.4474|26.9048|31.2069|34.7699|26.9365|26.8156|33.8757|38.8607|35.4148|36.9809|25.9866|21.8562|16.1552|11.6314|9.6824|9.2025|10.6509|9.2793|10.944|10.0133|9.7806|12.9466|16.7284|14.3711|10.0169|11.9314|14.6956|13.8688|18.3032|19.8311|26.5546|22.2854|22.0215|32.6669|34.594|32.7883|30.4413|32.7482|42.3988|42.0034|40.5787|48.0826|44.0427|35.3983|37.1983|48.3998|47.454|48.806|56.2317|67.7535|69.0133|83.0215|85.8038|57.0954|65.3098|66.6471|67.0949|74.377|36.4484|48.0067|35.9833|47.8313|61.4722|67.8831|62.2377|67.0852|91.73|96.7962|98.1668|117.3681|130.0978|110.3271|134.3502|124.2486|164.378|152.0079|131.8087|120.5739|130.959|134.11|
2025-06-14 07:39:00|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.4011|6.1453|6.9374|6.7126|6.5155|6.3188|6.7998|7.7829|10.0792|8.041|7.2171|7.6226|8.135|7.9216|7.2842|7.279|7.415|8.5385|8.3348|9.2756|11.0053|9.9509|9.9646|8.303|9.6724|9.9027|10.3342|10.4277|11.9438|9.7322|12.8256|13.0947|11.8903|12.055|10.6736|9.2532|9.4912|8.1661|8.6102|6.7886|6.8164|5.8179|5.5628|4.9187|8.5886|7.5546|7.5261|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|52|
2025-06-14 07:39:05|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0526|1.137|1.3551|1.1853|1.5121|1.9716|2.4194|2.7101|4.8455|3.5855|3.2222|2.9555|3.7979|2.5965|2.5114|2.6943|2.7511|2.6776|2.5805|3.3838|3.5889|4.4677|3.7471|4.5532|5.1372|4.8133|4.4529|5.8964|5.8704|4.8884|6.8544|8.6328|7.3823|9.2908|7.6062|6.8373|10.9381|10.0203|11.9452|10.1573|13.8579|13.8818|17.4144|17.092|20.17|20.8318|21.8684|21.091|23.3122|24.095|21.3711|23.0046|26.8551|27.4673|27.7554|30.132|34.0709|35.4817|44.0866|38.5397|38.7491|35.8259|38.195|39.6968|35.7681|35.6957|33.9004|39.9222|44.5437|53.6044|50.9937|55.5766|60.6556|52.8058|51.0442|50.5734|32.7594|27.9131|32.5872|37.253|41.5097|47.2777|41.486|41.6047|44.7879|50.8604|49.2484|39.6934|42.0449|47.1061|46.9689|47.6271|47.1336|56.3239|56.0694|58.8186|65.6544|71.4592|74.2238|71.3491|83.6499|82.1149|85.3755|84.3627|83.6611|96.9291|108.6177|105.8592|109.3355|120.5264|127.442|130.8116|143.0519|149.1111|156.9044|165.5425|146.5351|185.139|193.1902|203.7537|198.3042|157.8324|171.3871|198.7418|234.3304|233.5421|249.6306|254.0631|258.2897|258.8812|193.3078|197.4826|239.1272|279.9608|299.9514|269.4255|296.039|354.5914|337.9267|359.5917|359.2203|372.25|377.3|
2025-06-14 07:39:10|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2405|4.9297|5.3466|4.347|5.5346|6.1458|5.644|5.6359|5.9676|5.5895|5.779|6.7879|6.9237|7.2426|6.7189|6.7617|6.345|6.5358|6.6206|6.257|6.4064|6.7011|6.6776|7.2986|7.4397|7.8565|8.2356|8.3608|9.0332|9.9218|12.6017|13.6208|13.3365|15.72|16.4132|13.6007|16.1159|20.6133|21.1282|19.2288|27.0336|31.3259|29.7912|38.0447|33.6616|27.4579|29.3461|28.243|31.5451|33.2633|28.6353|24.8368|27.7679|25.7729|31.0692|29.1362|29.6888|28.7031|28.3232|28.776|20.8414|19.3781|17.7455|19.589|20.5922|19.1381|17.6296|18.5729|20.3542|19.566|20.7627|17.2508|18.0343|16.7096|18.3595|22.1277|17.0357|14.3583|14.4138|17.8944|16.1098|17.9809|16.7405|18.0676|20.6603|22.6971|23.916|20.5021|24.6159|25.7062|25.4393|26.971|27.5829|30.5839|32.3536|35.5132|39.6682|40.6584|42.9592|43.6257|47.9727|47.2426|47.9932|44.4408|47.4673|52.3534|59.2629|58.5119|59.1107|64.9452|68.8413|74.3661|72.5438|73.9407|73.7281|74.7639|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|217.38|
2025-06-14 07:39:16|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8404|5.8025|5.7823|5.8545|5.8668|7.1536|7.4212|8.9177|10.4184|10.6897|11.6721|12.6559|14.9273|15.369|18.9283|20.8778|23.6456|24.0921|24.0609|21.8837|20.3654|19.681|19.1311|13.3539|12.9524|12.9227|12.1531|19.0928|24.043|23.2601|24.5017|20.919|18.9818|21.4032|21.071|20.3689|21.308|19.2446|20.8191|21.4698|25.4354|27.0429|27.868|28.8981|31.3163|32.9264|36.5938|34.0493|33.4844|32.4801|34.3292|39.5884|41.3144|38.3545|39.5242|37.0054|34.0508|31.5993|30.2212|30.8531|22.2892|13.1985|16.9453|21.4121|21.1525|22.8945|20.4942|22.6713|23.0632|23.1427|22.3829|17.5186|20.4434|24.726|26.5263|30.1199|30.7128|37.7255|37.1855|39.2686|42.5632|44.3861|46.2865|48.5954|55.8572|56.8284|52.0296|46.9574|50.3013|54.8619|57.2427|56.8874|61.2287|67.6276|73.7112|76.9172|87.9518|80.0277|77.4257|84.1134|70.7835|81.1086|88.0337|94.5466|98.2626|80.5525|85.6448|83.6136|98.1478|103.3428|118.0117|115.8624|107.8297|127.8479|117.7176|116.4718|127.643|105.0179|104.1956|107.3569|135.7733|168.7841|156.6336|186.9684|190.9076|206.0748|198.92|
2025-06-14 07:39:21|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5793|1.5157|1.6891|1.2193|1.4165|1.8435|1.8953|2.3095|2.0945|2.439|2.3499|2.5856|2.7065|2.8663|3.224|3.2059|3.4496|3.4943|3.7688|3.744|3.6166|4.2234|4.2886|4.8584|5.2999|5.3241|5.8813|6.0423|6.7655|6.8607|8.6526|8.8296|10.1271|10.6187|11.3873|10.4824|13.3795|13.1584|16.2108|12.7195|14.6297|13.7652|14.7016|13.6169|16.3602|16.1185|15.6171|13.8484|15.399|17.5427|17.7915|16.1088|19.1668|19.1582|19.938|19.7202|21.439|22.4123|24.9662|24.8258|27.8098|26.2337|25.755|25.4811|29.0268|30.65|32.6439|34.5277|36.5399|34.8549|34.7033|38.4646|41.8369|35.5823|35.3242|39.9766|29.0793|28.8661|32.5253|38.6869|37.4335|37.039|37.9747|43.0375|42.9169|43.5833|48.3172|42.041|49.895|53.4475|59.5227|56.4657|62.8474|70.2961|74.8917|87.0298|92.1317|95.6581|98.8765|102.2209|93.3374|102.4319|101.5484|98.8351|103.3447|101.0968|107.8314|110.9971|107.2186|114.9856|122.121|118.6475|124.1626|127.2146|130.6055|146.2973|137.9085|165.6649|185.707|186.7032|182.4044|147.6681|188.9648|190.2494|206.4244|204.6971|197.3935|200.359|225.797|170.4894|148.9952|140.3988|142.0296|162.071|183.322|166.8408|195.921|228.6472|236.2316|254.0047|233.7153|253.52|264.21|
2025-06-14 07:39:26|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1569|2.29|2.8758|2.6628|2.8492|3.7812|3.9814|5.0327|3.2486|3.2752|3.1953|3.0888|3.222|3.1687|3.0356|3.9143|5.0593|4.8995|5.2266|5.588|6.1927|6.3636|6.3169|7.4077|7.3275|8.603|9.6622|11.0729|11.7138|10.9402|11.5226|14.2951|15.132|17.7686|18.8948|20.8171|22.956|19.9741|19.4163|16.5086|14.511|13.9122|22.4488|26.762|30.2427|29.3781|31.4384|33.7058|29.483|32.3354|28.0226|28.3938|27.0312|26.0288|29.3911|26.7036|27.9838|31.5391|32.0796|20.058|26.6617|25.5984|26.4428|29.1621|31.6307|34.3127|29.6632|30.3545|29.7911|33.7725|32.7597|29.0541|26.8888|24.505|24.1376|23.1263|16.2447|14.8999|14.5419|17.8791|21.6241|24.284|22.7815|22.5275|26.2528|28.3181|31.4218|29.1149|28.3813|30.2788|29.6724|27.6997|29.4665|29.9768|34.2117|38.0194|48.9275|51.4743|50.6805|55.6337|60.2021|67.5732|62.9007|58.0562|67.7538|62.4937|59.8452|59.9513|55.8759|63.6619|61.1859|52.9136|48.8094|50.3044|39.5631|44.1409|36.8508|40.1834|39.7171|40.1995|43.4995|41.6427|45.7623|41.5987|47.8903|54.7464|51.8918|45.3883|47.6999|52.9776|49.2936|63.3462|73.4955|72.6637|91.505|84.0062|98.5909|109.9366|96.5949|109.1421|117.3322|137.2644|161.41|
2025-06-14 07:39:31|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:39:32|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6276|4.2066|4.1469|2.3351|3.2695|3.0164|3.2291|3.6168|3.2844|3.322|2.888|2.7913|3.3633|4.4603|4.7889|5.9083|7.1538|6.8491|6.3134|6.5003|6.5204|7.5562|8.3354|8.3509|10.5713|11.0118|10.1762|11.9783|12.2856|13.2805|16.4824|15.3593|15.4033|17.1246|11.8452|10.5587|9.7168|12.8327|11.5094|11.004|13.3325|12.3964|11.9046|11.4433|13.4066|12.9052|13.2585|11.7594|14.0487|14.373|13.5587|15.0418|13.747|14.4225|16.7133|20.0343|20.7597|22.6567|20.9994|20.0775|23.4066|21.1802|25.0209|20.7523|24.6812|30.3411|25.2068|29.7094|35.1582|38.5116|42.5462|54.9217|62.2589|59.9629|50.2328|27.7425|25.1774|30.1376|32.1629|33.7086|37.1508|44.6984|50.0757|57.9167|68.8382|74.1144|59.984|58.3341|66.5598|63.9888|60.048|67.1644|74.3358|70.9907|66.4491|65.8621|69.5671|75.9783|69.7403|70.6022|70.784|75.7289|79.6254|66.1978|65.8645|72.4794|67.4667|77.2187|94.1593|98.717|114.0221|118.6883|149.2107|121.816|130.9798|123.0791|149.8086|152.0276|152.7448|161.31|147.5342|135.7194|165.8026|213.1768|273.3048|351.813|343.913|326.5443|360.1581|362.1794|330.4164|382.3476|409.5905|367.3205|418.7324|357.3727|386.3899|385.6822|367.9721|401.7425|474.9008|463.56||
2025-06-14 07:39:37|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.21|
2025-06-14 07:39:42|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7401|1.1583|1.2892|0.8594|0.9435|1.4802|1.5871|1.3493|1.2703|1.8695|1.4266|1.4621|1.8025|2.3552|2.8599|5.1315|4.451|1.3627|4.0726|4.8701|5.0939|7.5367|21.7242|37.454|26.4509|15.6204|15.7055|11.1204|16.1943|18.4526|20.6523|21.7521|12.1616|16.2236|11.5164|11.1204|20.1928|28.1702|18.5162|36.6022|32.7797|46.9258|68.4335|79.6762|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6937|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.3154|7.1073|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8364|8.1925|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|56.3012|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083|94.46||
2025-06-14 07:39:48|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|455.45|
2025-06-14 07:39:53|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7613|0.8833|0.959|0.7693|0.9805|1.5703|1.4596|1.3695|1.9196|2.1177|2.4146|2.6484|3.3263|4.2582|4.9232|5.8631|6.3305|5.548|4.4485|3.8144|2.8409|3.0343|4.0544|4.2683|3.9081|5.0568|4.9534|3.8925|3.7444|3.7683|4.4087|5.4535|6.2988|7.5621|7.565|7.7765|8.7165|11.6235|11.9647|8.7601|9.3053|12.0088|10.9327|14.0012|19.3627|15.3788|16.0237|12.8638|16.023|16.7808|14.0181|11.3325|12.0647|12.4684|14.9385|15.3769|14.0252|12.352|14.5815|11.8462|14.1638|12.393|12.1269|12.9322|14.312|15.6751|14.2676|14.5241|13.3598|12.8229|13.0101|12.918|10.6521|10.8305|11.3931|12.6813|7.5374|5.5389|5.8927|8.4103|10.0179|11.5909|9.7446|11.4683|11.3933|11.0903|10.0317|7.0667|7.5277|7.25|8.1213|7.7334|9.0393|11.9092|11.4202|12.9365|16.7756|21.0607|24.0142|30.251|37.9641|39.7943|29.7848|34.3039|38.8897|40.5337|35.5613|35.367|45.4215|49.0793|56.8474|51.3319|60.1374|52.7435|46.9959|57.8329|43.1706|48.3577|47.4839|50.6844|50.8212|33.6552|32.3037|35.4414|44.0513|57.7081|50.1756|48.6067|40.4883|43.2858|34.1372|29.147|31.8217|31.078|34.7659|26.1401|28.059|28.5107|28.1201|29.301|33.4218|33.58|31.73|
2025-06-14 07:39:58|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|102.18|
2025-06-14 07:40:04|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|49.6|
2025-06-14 07:40:09|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|269.5|
2025-06-14 07:40:12|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:13|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.1008|2.5961|2.397|2.11|2.5961|2.8485|2.9018|3.2624|3.7311|3.5508|3.8032|3.8032|3.7672|4.3268|4.4162|4.7234|4.3628|4.0023|3.7859|3.209|3.4614|3.4254|3.8407|4.3628|4.7234|3.8941|4.021|3.6244|3.9128|2.8124|3.209|3.372|4.4349|5.0479|5.0565|5.3911|5.5613|5.2729|5.5613|5.3277|4.8316|5.2642|5.5801|8.104|10.1261|9.5426|9.3849|6.5781|7.1305|7.9562|7.9178|7.2554|8.1327|7.8978|9.3851|10.0481|10.5841|11.0758|10.8015|12.005|14.5604|15.2956|17.2513|18.101|18.1395|18.1864|19.6798|21.1097|21.7251|24.2869|25.8106|26.9547|29.3641|29.4158|32.7555|22.9556|20.5918|16.9665|19.3405|18.9372|18.8593|17.1094|15.0133|17.0493|16.8863|16.9295|17.8084|17.9464|18.4822|16.9948|16.466|15.7861|13.424|15.8266|14.2981|13.8624|12.9526|16.0391|17.5876|16.5968|18.2028|16.6468|15.7068|14.9918|14.17|18.4774|18.9058|17.4659|18.8066|19.2463|19.4834|20.5258|21.6423|21.6242|23.8164|24.605|25.609|28.6806|27.6286|28.0654|26.7027|21.7251|21.6503|21.547|25.6694|26.8518|27.4453|30.1809|36.3162|42.3464|40.5802|33.7918|39.3362|38.4478|37.7118|35.2948|33.8436|35.7975|33.3073|39.4235|36.9631|45.6723|43.25|
2025-06-14 07:40:19|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2771|1.2445|1.5244|1.6014|1.3156|0.9435|1.02|0.619|0.2654|0.3135|0.3536|0.5486|0.6322|0.683|0.6124|0.5731|0.783|0.8342|0.7385|0.6441|0.6462|0.9014|0.7198|0.5996|0.6094|0.7237|0.8562|0.9022|1.0055|1.1558|1.4826|1.6216|1.9182|1.8321|1.9508|1.2731|1.7295|1.604|1.7722|2.3637|2.8413|3.1561|3.5073|3.9736|5.221|5.1788|6.0641|5.3318|3.3423|5.1324|4.7769|5.4723|7.6814|4.6113|7.5158|9.3889|12.4945|14.1292|16.2059|17.4893|25.3087|22.0357|10.2667|7.6652|8.859|12.9921|21.5105|18.4083|25.3883|49.3944|82.1278|58.9599|65.074|49.2001|61.04|
2025-06-14 07:40:22|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2013|6.161|15.0346|11.5159|13.3137|11.9765|20.5559|24.2346|23.3517|19.8713|17.3122|9.475|10.4923|5.758|6.8328|4.2289|2.5143|1.3883|2.3991|3.5187|4.971|6.0203|7.0567|8.0803|9.4366|9.5198|10.6458|10.2747|13.0002|15.7576|17.2163|18.1375|22.0977|22.5456|20.6646|20.5559|23.2045|25.9939|26.6145|22.0657|24.7784|18.5342|11.2472|13.0578|15.3673|20.0633|24.9767|24.4585|23.8379|28.2459|28.0412|27.2223|26.0963|26.0195|28.6618|34.1255|37.529|41.0094|46.166|44.5537|46.3131|46.7226|46.9785|47.4241|47.9617|52.2421|51.6157|54.6583|53.706|53.3074|59.0396|59.6931|70.6639|66.2723|61.705|67.8859|72.6804|73.1979|82.0467|81.7781|81.2871|84.7261|83.4846|99.2642|101.9355|109.597|113.0807|115.7736|135.1051|135.4438|130.5988|142.4311|162.5174|145.3934|176.4118|157.3426|144.7995|125.3966|118.9514|118.7966|102.5213|84.1587|106.7689|99.5078|93.3265|114.8288|89.2663|104.23|98.39|
2025-06-14 07:40:26|usa_0169|VIAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:27|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:28|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.2046|12.3345|12.052|12.052|16.9482|16.854|16.4284|23.3508|25.7989|16.9482|10.3572|10.1689|9.4157|8.7603|8.331|9.2273|8.9486|10.1689|8.4741|7.4421|6.8772|8.1954|9.4157|11.8637|10.0785|9.2273|7.5777|6.8772|6.6362|5.4611|5.7473|5.9356|6.026|5.7172|4.753|5.1522|6.2369|7.4421|12.5718|11.4118|8.9034|9.0014|9.7923|8.0071|9.152|8.9675|11.826|9.6428|11.9352|15.2519|14.4559|15.6879|13.2123|14.6838|10.7164|11.0335|11.5303|12.6479|12.5178|13.2302|13.5225|13.8396|15.3783|16.8029|27.6004|29.7871|25.1198|30.4522|25.6256|19.7459|22.1369|27.135|31.8473|47.0114|47.3444|51.5281|50.8705|63.9356|70.7088|78.2046|78.4274|83.3381|95.2048|93.8515|84.1176|96.088|97.9908|99.9952|124.4456|125.5005|118.37|122.0541|135.936|134.7365|150.524|128.1694|118.0247|104.4676|74.1528|75.6302|68.287|54.5872|62.2304|69.896|72.1|69.1012|60.6048|59.0005|32.389|40.4175|40.1502|47.3356|43.936|41.052|47.3732|39.5209|38.6755|35.2029|40.0863|41.6252|34.4419|34.2807|36.4263|32.2418|31.073|32.9381|31.4436|29.8179|30.3052|30.6155|24.6709|25.4414|25.178|27.7403|26.65|
2025-06-14 07:40:33|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.8533|1.3228|1.4669|1.2377|1.2475|1.5488|1.6568|1.7026|1.719|1.9973|1.9089|2.1447|2.0235|2.6686|2.7504|3.4839|3.4708|3.5526|3.8801|3.808|3.7098|4.4563|4.3516|5.0064|6.2926|6.819|6.9749|7.7288|10.676|10.0626|10.2312|10.4447|10.4397|11.0531|10.1001|9.7615|9.933|9.2524|10.4419|9.4738|8.8447|8.2726|9.3232|9.8399|10.0885|10.9865|12.5046|14.0861|14.2704|16.0075|16.2466|14.1673|14.5594|13.8438|15.6707|18.3707|20.5224|23.2313|22.181|24.0999|27.3313|28.1337|31.4783|33.5874|34.1933|41.2634|38.8232|44.2366|50.4188|49.2046|40.1741|41.4101|38.8888|47.2523|43.3564|53.4753|43.6013|30.6081|36.5787|42.3579|46.1847|52.5502|50.6648|56.3681|59.3855|65.4162|67.8187|66.7621|81.2108|84.1597|88.6637|86.0915|90.3717|95.7556|97.1804|102.5686|97.039|109.538|112.3136|109.591|123.0813|132.2608|124.8268|144.5101|170.3424|190.9513|178.2667|156.926|158.627|156.7942|150.8127|156.2257|154.038|149.1886|170.469|152.9554|154.9961|168.3039|185.5845|192.6582|168.8879|159.0866|155.289|181.8876|190.3222|205.0559|251.5723|250.1262|317.1247|332.2798|268.0054|262.7181|253.0742|275.7567|269.1998|245.7085|287.5005|276.2591|276.9894|353.3363|293.5164|296.2987|294.95|
2025-06-14 07:40:38|usa_0173|INTU|total_return_price|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||2.6799|2.6563|2.6563|5.2064|5.7553|4.9998|6.3648|10.6252|6.6408|7.6738|5.165|3.9845|3.4311|3.2658|3.7174|4.8153|7.1396|7.8494|7.3417|7.4524|15.0155|12.7104|12.0729|12.8964|24.075|15.9113|15.0524|27.2006|12.2854|14.1847|15.2206|17.8061|16.9827|17.3457|19.4707|22.9859|16.4691|17.1863|19.0944|22.1802|19.7585|18.8199|16.5754|20.0817|19.3778|17.8415|21.2505|20.334|23.5482|23.982|27.3334|31.2559|24.2255|25.1907|25.3589|28.4845|23.9156|23.8802|24.199|22.189|23.9068|20.4801|26.2974|25.7396|30.3882|32.0439|35.1961|42.4832|47.0255|49.1948|41.3499|47.6738|53.5917|51.7716|51.9463|53.3572|59.112|53.8343|57.8549|64.8201|70.7313|69.1051|74.9548|80.7226|89.1848|92.5221|97.7747|90.3637|96.768|94.1338|103.8301|102.0425|109.1668|118.1892|129.8508|143.3114|164.8932|176.1849|195.0947|201.9888|250.8245|241.3285|267.0239|248.4533|222.3513|261.4007|297.329|305.9327|373.0089|401.9219|517.4087|611.9312|470.5867|410.3845|447.7981|420.4472|439.3614|438.2872|506.0472|490.3351|644.9094|621.5873|644.0684|608.2238|612.9195|627.47||
2025-06-14 07:40:43|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8618|5.9766|6.0413|5.0058|5.7274|6.1498|6.3639|6.3024|6.8229|7.1049|8.0521|8.6147|9.646|10.1766|9.6523|10.2117|8.9383|6.0236|9.669|9.6182|9.3129|10.7258|11.0467|12.2301|15.0471|15.7078|15.5074|16.7018|19.2533|19.0877|24.3346|24.9205|27.8333|30.8822|33.6515|31.0248|26.7611|30.7352|30.2025|21.7642|29.6233|24.0689|23.3771|29.722|26.0725|27.1932|26.9929|32.6014|27.7239|27.5106|23.3192|16.3638|15.2115|16.7939|19.6859|17.1523|19.8292|23.2599|23.8632|24.2251|20.2529|19.5158|21.5491|27.7705|31.2598|36.2459|30.5138|29.8122|31.2405|33.6985|37.9707|40.0805|42.7977|36.2007|41.5033|40.7538|41.5687|37.2898|34.7235|37.45|35.2799|39.6077|34.543|36.5444|43.1501|49.8309|48.4068|39.7317|44.4262|46.7171|44.546|49.7929|52.9543|58.563|61.2769|70.8851|79.8838|80.2552|85.7877|83.4833|90.3013|91.5297|94.9197|84.3784|87.8065|99.4619|104.0137|107.118|106.2038|113.0219|126.6009|139.1229|127.6007|133.6285|130.6194|146.4361|138.4182|162.5481|183.7641|184.7468|199.2462|158.191|185.0846|198.6714|203.9599|222.6439|231.5067|277.6253|292.4583|317.4518|263.3708|262.1045|294.2497|309.6485|339.6508|319.6227|287.466|330.3244|291.2925|344.0009|357.7534|398.252|353|
2025-06-14 07:40:48|usa_0175|HUM|total_return_price|0.13787761425252||||||||||||||||||||||||||||20.9718|21.0365|25.9977|22.8295|27.1464|27.4234|28.0355|24.4442|21.4581|20.9173|19.9605|19.8396|6.9886|8.2036|10.0927|12.5316|16.4073|16.4073|16.629|21.6221|22.7307|17.2941|17.2941|18.7398|22.2873|21.8438|14.8552|16.1855|19.5113|19.2896|21.6221|18.5712|22.0035|23.9457|24.1142|16.7975|15.2987|12.0882|9.6492|6.1017|6.4831|6.8201|6.4831|10.7578|9.2945|8.7624|9.8887|10.2435|11.9995|14.5005|10.9175|10.8022|8.514|9.8|15.5381|17.9948|16.8684|14.4473|16.0614|16.9837|28.3269|30.7304|35.3421|39.3686|46.6942|40.0692|49.6031|53.2127|51.4567|56.0862|56.8401|66.4716|39.7854|42.3839|38.9429|26.2428|23.1298|25.5244|29.134|33.3289|41.4793|40.5481|41.7011|51.6962|62.0283|67.5092|66.3484|75.759|82.9984|72.4082|55.4684|67.1239|62.944|67.498|83.3846|84.4384|103.8052|101.0701|108.5811|128.4208|165.2304|153.7027|169.2567|166.3068|170.8772|165.3852|161.428|160.7349|193.8183|208.7115|217.7478|240.896|254.4979|278.4964|297.9287|304.2935|253.5957|243.4996|283.507|281.6578|301.7139|366.8569|377.7005|384.8752|405.4119|430.5441|412.4527|449.3748|423.6089|432.7495|469.9956|545.05|475.718|519.8443|448.5549|515.1274|342.5912|298.4927|358.1772|256.0916|264.6|262.24||
2025-06-14 07:40:54|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8889|3.0325|3.039|3.2954|3.1689|2.8021|3.0627|3.367|3.489|3.6252|3.8829|4.2785|5.0271|5.4964|5.9464|6.9233|6.4913|6.5393|6.2572|5.6775|5.5178|5.7466|6.3733|6.1002|6.2664|6.0157|6.9931|7.4244|8.6852|8.2976|9.1494|9.5926|9.5756|9.73|9.8821|8.3659|8.7424|8.713|9.5462|10.9309|11.1782|11.4724|11.5969|12.2618|14.4846|13.0649|15.112|15.7103|16.416|19.8258|19.1432|21.8366|22.1108|21.2169|20.2685|19.0348|16.6054|19.1325|17.8561|20.9591|14.2804|9.0084|11.136|15.5429|17.2822|20.2071|21.6496|24.9045|27.4489|29.993|32.0851|27.8981|30.9948|34.2229|34.2679|31.7932|31.7513|31.0751|33.0083|30.6728|30.0765|33.9212|37.1524|36.6088|42.9967|46.9221|42.6156|45.9729|50.2796|52.16|48.2508|47.5895|47.9927|46.7687|49.8515|50.3085|49.0448|47.8235|49.8583|52.2859|52.5167|60.3818|61.3228|70.1335|66.2577|51.0358|49.1235|43.3782|50.6138|61.6737|66.81|70.7282|79.6315|79.6865|64.5562|60.6373|53.784|55.3569|61.4997|55.3414|58.2685|60.7728|66.7721|73.044|70.3954|71.58|68.88|
2025-06-14 07:40:59|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.3099|0.3084|0.3952|0.199|0.3355|0.3554|0.3696|0.2758|0.4365|0.4208|0.5004|0.671|0.7961|0.9697|1.5013|1.433|2.0076|2.0244|2.0358|2.3656|1.7515|2.8037|4.7085|4.5611|3.3665|3.6394|2.1727|2.4057|4.4929|4.9933|8.3598|6.0742|5.9705|6.5746|6.096|6.3126|11.4988|9.7591|13.091|16.3429|24.9756|37.0531|27.616|19.3363|18.31|19.8713|16.6904|12.4141|15.8861|17.7022|10.8237|10.9401|8.7128|10.6417|14.1647|16.9816|15.7879|13.2985|12.3522|11.719|11.5734|10.8237|13.4764|11.951|13.9393|13.1543|11.582|12.8215|13.1084|14.2499|16.3887|14.4804|13.4059|14.0049|13.0386|9.7503|7.1145|9.3257|10.5941|9.4075|9.4377|10.729|9.2382|9.7302|12.4312|12.4854|9.8615|9.9334|9.9681|9.797|8.974|8.8012|10.8151|12.2347|13.8495|15.2549|14.456|16.4684|18.2006|19.269|20.0122|17.412|15.35|14.9159|15.7876|18.409|23.7468|26.3573|31.1426|37.0308|40.4952|51.6912|49.21|45.6593|44.8819|30.4852|36.4373|41.3001|46.5036|51.3404|55.0594|47.318|61.5155|56.8268|93.0325|127.9455|135.1422|132.2158|133.912|107.1344|103.1434|86.1466|109.0482|110.8134|149.0002|130.3711|162.1911|196.4326|210.2139|180.2252|179.4253|150.2827||
2025-06-14 07:41:04|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.2113|5.2281|5.2286|4.7541|5.1293|5.4535|5.4224|5.9718|6.809|6.23|6.5808|6.9339|7.0921|8.0331|8.3572|8.659|8.489|7.1499|6.6926|7.5779|8.0919|7.9472|8.9579|9.4378|10.6746|11.1562|11.5665|11.1812|11.4814|11.6853|12.0692|13.2541|15.2312|15.006|13.7257|14.9678|14.6051|12.4932|11.9946|11.0804|10.6121|10.0243|10.1395|13.6235|16.4303|16.8339|16.7442|15.8872|16.2184|17.4247|15.3283|11.1271|10.8998|9.3609|12.3888|12.6194|12.9971|14.1734|13.935|14.0715|15.275|15.3021|16.7294|18.1801|17.1565|15.8998|16.1839|17.3613|20.5194|23.6979|22.0648|22.7602|23.1963|20.9379|20.4227|18.9929|17.2928|13.2875|15.4339|16.779|19.0862|18.9822|18.1668|20.6149|20.7256|20.5034|22.2648|22.7545|25.0193|23.6446|24.7556|27.57|27.0731|31.1741|28.9841|28.3621|30.9119|33.8574|37.6286|35.5765|41.7457|39.0035|37.0808|40.1798|41.5884|47.8171|50.912|47.0291|46.5478|50.0931|52.2902|53.3103|56.2999|52.9988|54.0067|55.7653|59.3313|67.0509|71.0299|76.1828|77.4389|65.9852|66.2934|68.5956|70.4616|72.3326|72.8505|70.4977|77.9876|88.2173|85.5001|77.6479|86.083|83.2574|77.7448|70.1739|76.6343|82.1739|84.5606|99.7778|90.5674|108.3039|102.9|
2025-06-14 07:41:09|usa_0179|TWTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:10|usa_0180|DFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:11|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5189|6.0851|12.1271|9.2442|12.7693|18.2053|22.4226|25.1277|23.417|33.5761|21.1504|22.307|11.5091|13.1853|13.4235|19.4258|16.7777|18.7975|19.3654|20.2872|18.1656|20.793|21.5664|20.7033|20.9605|20.465|23.4981|23.2841|23.3289|21.7943|27.7896|30.2306|31.3492|39.132|35.7682|33.1454|34.1106|39.1867|41.0281|40.554|40.3168|44.4002|41.815|44.8621|48.9263|52.0835|53.8403|58.2415|61.6865|63.5763|65.0828|68.1782|68.7366|66.9536|70.267|80.3356|85.8094|86.6571|75.9583|87.6925|93.2889|106.7466|105.2262|108.5872|110.8864|127.8578|126.8832|90.0853|88.2027|97.1192|96.2859|109.4064|105.9837|120.2043|135.0086|135.5852|157.2947|149.4865|174.2417|178.44|
2025-06-14 07:41:15|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||1.7301|1.3988|2.0246|2.5032|2.6504|3.9757|3.718|3.902|4.4174|3.3867|2.9449|2.7977|3.4603|2.6136|2.54|3.0922|4.5646|4.4174|6.847|7.9243|7.5282|6.0991|5.2569|6.6727|6.1995|5.4291|6.257|6.4146|6.5351|7.6269|7.0391|7.3477|7.6574|10.4508|9.0361|11.085|13.2871|11.6422|11.772|10.5946|10.0048|9.3372|8.4029|10.9179|12.6468|10.0499|14.8625|17.2107|18.44|18.7085|17.8725|16.136|10.573|11.8966|14.8737|15.201|14.8986|14.1875|14.9199|16.5396|14.9408|17.7695|18.0779|20.5546|22.1446|24.3064|29.8695|31.7524|43.0559|39.2739|38.4898|38.0941|39.8908|42.4405|43.89|49.73|52.9432|56.6679|66.6004|76.8111|58.3997|42.1703|28.7893|35.1972|43.5897|47.7034|41.91|39.7206|42.3195|51.4331|60.2318|51.8366|36.5626|40.9974|47.1607|38.5881|40.3916|34.8764|37.9476|35.0336|39.1509|42.089|45.6894|54.3761|46.8512|42.2388|41.7938|41.3812|25.9555|22.5459|19.5418|25.8601|31.5111|32.6662|29.8855|22.9433|26.3922|29.8109|22.933|31.772|28.9217|16.3699|22.9834|20.8432|17.6473|19.1217|5.1429|8.5168|7.3467|12.3648|17.2992|23.3809|28.9416|36.5863|49.9356|47.3125|52.8101|55.1955|46.2379|44.8042|44.6429|43.148|48.2439|45.9224|38.322|32.2703|37.1385|35.11|
2025-06-14 07:41:20|usa_0185|SRE|total_return_price|0|0.6685|0.678|0.7586|0.7443|0.6922|0.6827|0.7775|0.8882|0.9486|1.1098|1.0362|1.1418|1.3927|1.5812|1.5636|1.533|1.6493|1.6145|1.5786|1.4746|1.5732|1.7202|1.8516|2.043|2.0329|2.2403|2.298|2.5764|2.4726|2.5634|2.3887|2.7291|2.7108|2.3523|2.6565|2.9348|2.9004|3.1558|3.3389|3.3228|3.6855|3.6317|3.8975|3.6447|3.2956|2.808|2.9595|3.0373|3.3355|3.394|3.8512|4.0235|3.9421|4.0136|3.9505|4.133|4.0672|4.5229|4.8224|5.2231|5.5005|5.5624|5.2904|5.232|4.03|4.8349|4.5267|3.8596|3.7737|3.8813|4.8114|5.4339|5.5004|6.5216|5.9604|5.9742|6.1842|5.498|4.9417|6.0101|6.4108|7.3913|7.6709|7.9219|8.4446|9.2096|9.7482|9.9474|10.8817|11.3654|13.0301|12.4945|13.0294|12.8422|14.2748|16.0047|17.5133|17.0922|16.8601|18.0425|15.6331|16.6658|15|12.78|13.9941|15.1413|15.3135|17.3299|15.5686|14.715|17.043|16.7495|17.2343|17.1899|16.9014|18.218|20.0655|23.2582|21.9787|24.3809|27.6943|28.5469|30.1038|31.7907|34.5069|37.5793|38.0583|40.4679|39.869|36.4353|35.8879|35.1443|39.1851|43.2328|40.922|38.7089|42.8203|43.6922|44.8703|42.3587|44.4224|46.7389|46.1476|44.2601|51.8903|56.6645|61.7124|63.7371|48.0321|50.2722|51.2243|55.5909|58.3421|58.2981|56.6005|59.6976|76.421|68.3071|69.1685|71.8158|70.8164|68.2069|64.8057|71.7746|69.5963|74.3|82.3097|86.9241|71.36|74.08|
2025-06-14 07:41:26|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1212.15|
2025-06-14 07:41:30|usa_0187|MYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:31|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|86.93|
2025-06-14 07:41:35|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0645|1.0596|0.9068|0.5539|0.6803|1.0126|1.108|1.4169|1.5803|1.8|1.803|1.9763|2.2355|2.2216|1.9873|1.9306|2.0503|2.5864|2.4728|2.5864|2.5653|2.8215|2.8733|2.7432|2.8571|3.0119|3.2694|3.3169|3.7441|3.7301|4.7499|5.2135|5.2569|5.9751|5.8978|4.2957|5.394|5.49|4.9638|3.6212|3.5303|2.8599|2.8526|2.9855|4.4161|4.2928|4.4871|3.6348|4.8745|5.4342|4.9547|4.5737|4.6139|4.8522|4.4086|5.0806|5.682|6.1719|6.471|6.6048|7.434|7.975|7.7524|7.8899|7.5697|7.825|9.4209|10.1983|11.5548|11.7114|13.0576|11.5919|9.9352|11.3008|10.4588|11.4393|8.1949|8.6512|8.4684|11.1775|11.3957|12.5675|11.2474|12.9058|13.8294|15.915|17.6535|19.8725|20.875|24.1165|22.1621|26.5916|25.3339|28.2996|32.723|33.8908|42.649|42.5207|43.4687|45.743|52.1125|52.6192|48.9495|48.0906|44.1445|46.1821|44.1098|40.4579|38.7966|40.2963|42.557|47.2812|55.3942|55.8334|61.7453|71.1399|54.6571|66.986|71.9621|73.6748|82.9489|45.322|51.4337|59.7106|72.9969|68.7179|70.9768|58.3578|64.2013|50.3409|39.5024|27.0659|25.4371|21.374|18.0868|17.0073|18.1848|14.9215|13.2193|19.6357|21.2114|15.4127|11.59|
2025-06-14 07:41:40|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.794|5.131|4.7202|6.2868|4.6809|4.1801|4.765|5.9182|5.1734|4.7101|5.2244|7.0536|6.2131|8.6808|9.2453|9.8934|7.8298|7.7708|9.3058|8.5275|8.4669|9.2537|9.3211|8.96|10.0942|9.2217|11.3053|10.2111|12.1298|11.5908|11.2687|14.8928|12.2029|12.8152|11.0088|9.3934|8.8928|9.1802|13.7643|15.268|13.0844|17.6497|20.8639|20.9774|24.9178|20.4898|18.0499|15.2935|17.8464|20.3946|20.6461|21.3954|20.5452|22.2935|23.5321|25.1202|29.4308|31.3778|31.6962|36.5174|36.9104|44.7593|47.2873|55.1272|50.2959|48.1533|50.2389|46.5928|49.1462|52.3613|60.548|66.9483|80.0682|90.1742|103.8549|78.0189|55.8744|48.1446|54.3172|69.2706|77.9371|76.7818|63.7783|74.1883|90.6143|99.6158|94.0029|61.2027|69.2043|76.8583|67.379|66.4221|60.4157|59.5096|64.8353|66.0085|66.7761|64.6033|78.5985|73.5116|49.2472|47.5996|45.6314|31.1607|35.5823|39.3401|45.074|51.9489|51.8298|42.1321|39.4911|37.9349|35.1783|32.2346|39.3967|40.3987|22.3782|29.7827|25.0634|22.3855|22.6289|3.7248|12.0655|8.4793|12.7387|16.0922|19.4742|19.3216|24.2998|37.4935|31.7499|31.2155|42.8746|33.3047|31.7639|38.4587|33.7691|32.6232|28.1527|23.5746|22.4779|20.681|21.01|
2025-06-14 07:41:44|usa_0191|ABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:45|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.5292|9.8098|8.693|7.4303|6.3079|8.1318|7.4303|7.29|6.7962|6.3753|7.0768|6.5156|8.3395|6.3753|6.7288|8.693|10.9322|10.5843|14.2995|16.6116|17.6611|17.8687|19.9059|21.6569|22.3584|22.0048|24.9848|27.6842|26.977|26.1802|24.9169|30.1777|10.8135|9.6563|7.6902|10.673|9.8022|15.5969|13.8827|17.3224|15.0351|17.942|15.2881|14.6471|13.1177|12.8927|11.914|13.5509|14.7264|16.6566|17.0931|17.4723|15.6893|17.2898|16.7743|16.5902|16.8714|18.0168|21.093|21.5692|22.1941|22.3814|21.0948|24.0874|23.429|20.4222|21.1472|23.9352|20.1431|21.3915|16.7215|18.5859|19.877|22.7336|23.3735|21.4516|24.7315|25.7457|26.3124|26.4949|23.3872|23.7615|25.6583|24.7867|24.0527|25.5779|30.019|31.1487|32.1437|35.2547|33.3573|35.7667|38.3096|41.6846|44.3584|38.2096|41.3798|44.6561|49.724|56.2293|54.4449|60.905|62.9997|63.7402|68.3975|75.8046|74.2947|72.2404|80.661|79.8381|93.7048|104.5115|104.6207|104.1475|84.9751|97.7144|104.9135|109.8373|120.7367|131.6512|140.8624|157.9704|150.6509|146.0029|153.4774|150.872|157.6574|168.2886|148.5963|175.307|209.3802|210.3459|205.4276|200.3491|230.7096|236.5|
2025-06-14 07:41:50|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5341|24.7667|14.8825|15.8057|19.6622|21.9864|25.7844|29.742|37.8611|36.2879|39.3595|43.5923|47.1602|52.9007|66.9944|69.5042|71.2366|79.0373|69.3262|63.3141|72.6319|73.7463|70.3563|68.6894|83.935|78.4193|73.2032|80.9571|91.2918|101.6293|130.7711|113.794|123.9119|122.2675|113.8056|141.5423|84.0694|95.3807|115.6929|157.1741|181.9559|202.9808|244.0292|239.8792|256.5558|169.7217|180.3966|233.8384|250.2594|281.1618|244.2318|260.8384|329.0516|336.3297|401.5197|301.838|328.79|371.18|
2025-06-14 07:41:55|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2835|1.415|1.6133|1.3719|1.5506|1.8185|2.0643|2.1054|2.3088|2.3503|2.414|2.4897|2.733|2.9921|2.9387|3.2941|3.2958|3.2792|3.2554|3.2312|3.4799|3.5491|3.7493|3.6999|4.3254|4.7299|4.9747|4.9811|6.0336|5.8385|6.6995|6.4083|6.0617|7.8114|7.2877|4.8031|6.5189|6.2732|6.2124|4.7091|4.7496|5.0392|4.8501|4.9213|6.0967|5.9388|5.209|5.247|6.5326|6.8041|7.1836|5.7125|6.8525|6.4481|6.5953|7.2536|8.6083|9.568|10.3903|11.0402|11.2515|11.1423|11.9839|11.2657|11.6669|12.7695|12.3255|14.5518|16.6546|17.3818|17.5773|17.4562|15.4961|13.7146|12.4181|15.549|16.3594|14.3395|14.9264|16.8047|17.3237|19.1255|19.6428|21.4428|24.0173|24.1912|24.2601|21.6031|26.0593|31.8467|38.9145|43.9047|45.469|50.0809|52.5027|54.3161|54.8584|59.0968|62.1996|66.0033|79.4638|86.1475|83.4706|67.7829|79.1848|87.1136|90.1264|85.1514|82.9761|96.0354|108.9327|111.415|127.878|122.5536|127.6704|142.8737|123.7491|135.8139|144.8905|174.226|185.2493|146.2512|184.3496|222.7274|235.3627|236.9363|262.9223|270.4417|341.0297|242.292|217.8401|199.676|232.0267|220.345|260.9864|251.2519|307.9589|343.7077|295.9866|379.3059|338.4474|348.4268|335.88|
2025-06-14 07:41:59|usa_0196|PXD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:42:00|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|154.38|
2025-06-14 07:42:03|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7471|2.6731|3.0361|2.1588|2.2232|2.238|2.4156|2.244|3.2937|3.8208|4.1652|4.0163|4.7499|5.8415|5.1822|4.9792|6.5755|6.0395|5.3355|4.8586|5.616|5.5848|5.4744|4.8616|4.7025|5.1623|5.1919|5.0963|5.9859|6.7005|9.2657|10.2864|7.8164|7.332|6.8514|4.0027|4.811|4.8511|7.8354|6.862|6.7031|5.2571|3.8466|4.265|5.4539|5.4391|5.6467|4.8517|5.7129|7.0508|4.979|3.5872|4.3152|3.8205|5.629|7.0119|7.7758|9.3406|10.0424|11.9272|13.5788|11.447|12.1966|14.4341|14.7705|17.3504|20.2354|19.7954|19.6804|24.1628|33.8655|42.8886|42.8043|31.5444|44.2225|29.5864|18.2405|17.5052|24.3486|31.1084|31.9518|43.2948|45.6314|63.6664|77.5445|77.45|73.2997|58.0907|62.8716|86.0222|69.7178|66.6595|78.726|84.5018|79.4732|97.8534|104.3104|110.7284|115.1551|99.0389|108.7724|105.2007|100.0928|83.4779|68.344|86.2217|88.9412|102.1959|109.8128|122.2988|132.0723|137.7588|145.7612|134.6291|111.2841|123.1859|112.7033|134.1213|146.587|140.4046|155.5728|118.5619|153.0432|187.686|203.0281|232.9456|220.338|204.2089|199.6189|188.9219|179.531|190.0851|227.7372|225.9508|233.591|219.2513|231.6525|286.7425|271.0848|318.8532|344.9872|311.6672|319.53|
2025-06-14 07:42:08|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.139|6.2786|6.7855|6.3148|7.5457|8.0164|7.8767|9.2576|10.4213|9.6817|10.6385|10.7833|11.2332|11.9004|11.6263|12.4848|12.5727|14.9983|12.2831|11.7659|12.609|12.8675|14.9983|15.5155|14.6777|11.5746|12.0245|11.2488|10.8609|12.3145|12.8726|12.4654|16.4656|18.1024|17.4738|17.8193|17.7742|17.6931|18.6507|15.0313|12.0771|12.5488|14.8877|14.7649|12.3792|7.706|6.9323|9.4082|11.9087|14.5826|11.0732|6.9695|8.6035|8.325|13.091|14.7931|17.1885|17.9312|17.2937|18.8163|20.5989|21.2916|23.6304|24.8978|23.755|25.1004|25.5619|27.3165|31.2582|32.1153|30.38|32.2964|29.3554|25.3502|27.5922|26.2959|27.4579|27.3951|27.8576|29.6444|32.994|31.6816|31.0319|34.6369|36.829|34.3678|33.0564|33.6291|33.1319|35.2591|37.1439|35.385|33.701|37.7435|39.1537|35.4203|35.2619|38.2107|42.8849|40.6374|48.4376|48.7061|45.4797|49.331|50.1179|56.7116|61.1746|59.0027|59.0902|64.9986|65.5264|67.7529|44.608|43.7125|42.3493|45.7822|23.6324|17.7119|22.8065|9.9505|10.8162|8.9455|8.8261|9.3435|12.3983|11.652|10.1196|9.5525|12.0799|11.8809|9.9306|12.4381|16.1795|16.0899|17.1944|16.0501|17.9507|16.6966|17.4039|19.7164|20.1503|17.18|13.64|
2025-06-14 07:42:13|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|99.74|
2025-06-14 07:42:18|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6673|28.3449|30.5416|28.4371|32.0672|37.42|39.4249|43.5|42.1063|38.8314|34.6924|30.7628|26.3189|16.0131|14.6328|16.3636|23.1467|27.9481|32.7048|28.3658|34.7347|42.1051|44.8631|42.1908|30.5558|36.4074|43.0913|38.1094|42.3119|48.4445|56.0917|63.0525|70.9143|87.4307|84.0855|93.0432|97.5849|107.101|103.3535|102.9253|84.0066|85.8298|77.3175|81.6749|82.0592|95.4892|108.6806|111.3613|126.7672|147.4044|127.2654|128.1338|130.7518|88.6454|113.9942|131.4737|133.0818|152.599|94.3194|136.8114|139.3709|172.5512|218.1191|228.6279|256.251|279.3472|297.2077|232.0066|242.6146|297.1631|289.807|313.3609|319.2724|365.5153|428.9634|436.6547|464.4297|528.9053|503.4419|501.68|
2025-06-14 07:42:21|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0046|9.0717|11.3156|14.7176|14.2806|18.7874|21.5244|30.5864|25.1883|23.2767|31.58|33.4371|30.8512|30.3866|31.8906|37.129|38.0344|33.38|38.0487|27.3158|26.4666|31.7406|37.7609|37.7636|40.986|43.1706|51.6424|56.8725|58.8015|66.5277|45.7896|48.6955|43.2927|51.8919|51.6426|19.5996|33.4038|25.723|35.174|48.0779|55.5441|57.1716|58.5172|77.2789|85.433|87.3553|106.988|125.2895|106.3653|146.8861|148.8575|191.8013|169.7129|161.5971|134.1337|149.1152|166.15|
2025-06-14 07:42:23|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.9282|6.0575|6.2019|5.4066|6.7758|7.8413|9.1986|9.0138|9.4831|9.9922|9.6052|8.9097|9.4277|8.9629|9.3047|8.8814|10.1237|11.4891|11.2993|13.4637|12.9936|13.0093|14.9525|14.7366|13.3833|14.049|13.1943|15.2977|14.662|14.2016|17.8025|20.2267|15.9456|17.4218|16.0566|17.5144|16.9243|16.0303|19.1839|18.4325|21.745|16.5657|11.6257|11.2706|16.1534|14.3785|14.322|14.0627|16.3876|17.5701|17.9052|13.8097|14.5658|14.1766|15.0907|16.5809|18.444|18.1848|19.3545|17.6019|18.4078|16.2341|13.4342|13.3588|15.191|15.742|14.8163|16.001|15.8759|17.0612|18.4213|17.0475|15.5011|13.1197|11.3405|12.8525|5.9187|3.649|7.8585|11.5606|13.9408|12.8255|11.853|11.4576|14.418|16.0767|16.015|12.6237|16.2188|19.3922|16.1138|20.4068|22.58|26.5899|25.454|25.8966|28.5668|26.926|29.8441|28.8461|32.6163|34.0239|29.4009|23.5458|23.7365|26.1705|27.3151|31.2181|34.8767|33.6725|37.8755|38.3557|39.4564|36.6807|36.064|34.3512|28.5185|33.0429|31.297|30.5953|34.0707|23.3118|26.7877|31.2793|38.7844|42.6217|48.7215|44.8216|40.1382|39.8246|36.4487|27.9167|30.887|32.5456|29.1382|32.9207|34.0372|37.2211|41.6179|47.5928|52.8644|52.8426|45.89|
2025-06-14 07:42:29|usa_0205|DG|total_return_price|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8777|22.2057|24.7912|25.9433|24.7121|26.9194|27.2624|27.9132|35.1069|39.3546|41.2278|45.1061|42.758|43.7869|45.6425|47.6916|51.5084|50.6377|48.7469|49.2834|54.9206|66.6434|66.397|69.7783|59.4741|74.6721|74.5276|86.5652|61.703|63.0933|62.4798|66.7984|73.6342|85.3155|91.4951|90.5888|103.6116|108.2123|115.137|129.1877|150.3571|133.301|163.7737|179.3895|197.5852|182.1731|203.9827|217.0319|202.0099|213.9849|242.3087|229.5672|248.2534|201.0579|212.1557|160.6297|115.3464|147.5309|137.5536|117.8668|78.6716|80.888|93.33||
2025-06-14 07:42:35|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0975|5.4193|5.6396|10.1337|13.1851|11.742|11.6099|9.4509|4.3619|3.9435|4.0757|4.9347|5.794|5.5296|10.8827|11.5876|11.0149|13.6366|12.2062|9.4464|5.1109|7.2645|8.9282|7.4196|6.831|7.6981|7.8919|7.7545|6.3939|7.8814|9.968|11.0995|11.5824|12.4389|16.4606|16.7567|23.1929|22.1002|22.6008|22.3188|20.6375|21.5645|27.4191|36.7421|50.9328|51.7858|41.1551|62.5433|35.4097|17.229|20.2392|23.0237|30.4046|31.9829|29.5121|24.126|32.5341|49.2981|58.1984|57.5188|37.7416|50.1974|58.7687|47.7489|59.4554|50.834|52.7315|51.5677|58.6761|59.9522|58.9185|69.5457|64.6312|56.0412|43.143|42.0713|33.1841|29.8819|28.1606|30.5117|33.3639|34.0488|36.5071|30.0397|32.6322|32.9474|33.7151|39.7981|39.5489|23.6307|24.5403|20.5279|19.6176|23.2312|9.16|11.415|8.4425|12.7942|12.7849|14.2758|12.2164|12.6805|18.3951|15.8998|15.2559|19.7454|17.5445|15.2527|19.9229|19.3846|18.7105|18.2983|15.4445|14.1876|14.8698|13.66|
2025-06-14 07:42:39|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.1182|3.8427|4.9108|4.3424|4.4112|4.4801|4.7559|4.2044|4.4457|4.3595|5.221|5.824|5.6863|3.3687|4.127|1.9041|1.637|1.68|0.8643|0.7742|0.6842|0.6032|0.4772|0.4591|0.8425|1.0222|1.5446|2.0554|2.1539|2.3593|2.664|2.751|2.9631|2.5989|2.712|3.6301|4.1892|5.4687|6.9446|5.9668|6.7798|7.2822|6.7511|8.3049|8.9906|9.073|9.5643|9.9223|11.4381|12.7186|12.8458|11.2346|13.0399|14.4655|14.5886|14.0271|16.5301|11.4878|7.9459|10.7188|14.0694|16.2341|17.8982|17.9728|23.0307|23.731|24.8616|24.4313|23.1797|26.1992|27.4814|30.7609|30.6631|32.2304|36.846|35.3423|31.6875|29.9533|32.091|34.4005|33.6772|39.4635|40.6754|35.0611|36.6536|37.3853|42.2394|49.396|48.4166|43.416|45.7119|49.405|46.8343|43.7242|36.6623|42.7425|41.42|45.2305|49.866|54.0307|58.3582|46.7793|22.3272|30.887|35.7691|42.193|46.2732|49.9233|48.659|45.4525|55.3091|46.4636|36.7075|41.5775|40.4177|44.493|40.0823|47.8401|42.2285|49.7159|62.7491|58.4789|68.76|63.86|
2025-06-14 07:42:43|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6673|30.1498|28.7231|28.7762|29.943|26.8629|29.7911|34.0791|40.0594|42.8567|44.7237|36.8383|44.9871|40.2256|43.4851|48.5905|50.4238|50.9373|59.2429|59.6677|68.495|76.7041|79.0548|86.6169|80.3538|95.9308|108.6796|119.5329|126.673|112.8047|131.564|156.206|157.0176|151.3993|181.5075|186.3582|239.0987|185.4747|168.9016|148.1379|140.2335|158.9653|165.6139|171.4551|193.7276|166.1711|174.5069|193.112|163.552|162.5614|164.33|
2025-06-14 07:42:46|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|89.91|
2025-06-14 07:42:50|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5222|5.0105|4.7925|4.67|4.5493|4.9132|5.6429|6.6897|7.7346|8.6842|9.1577|10.3163|11.7432|12.5106|14.4567|18.408|18.9135|22.2045|22.9762|17.7244|20.4102|18.5368|16.8565|10.1703|10.0859|13.9071|17.1027|24.0551|26.0911|22.6861|24.2208|17.9963|25.1221|26.189|19.9508|18.8011|18.7384|18.5965|22.1457|21.4886|27.0312|27.9659|27.8538|26.5365|28.4588|27.7496|30.315|31.9765|36.4608|35.6403|34.8458|37.8665|42.08|39.8145|43.8147|42.6441|43.6836|39.1232|39.3432|38.6576|38.0107|29.3583|32.1415|39.335|37.3139|38.9494|38.3387|43.9008|47.1708|49.2814|50.1345|46.1585|53.4098|55.7558|56.4642|58.3556|61.973|69.4793|69.8776|73.8524|81.7223|79.2967|83.011|84.9988|93.6493|91.4199|83.9231|85.8992|97.6258|100.11|110.4483|106.7607|112.8448|116.9571|125.4093|123.5864|127.3085|119.7762|111.8822|118.3297|115.0438|125.4307|132.5519|145.9724|141.4323|102.2496|116.619|107.6564|143.427|147.8658|149.4877|163.8804|183.3694|203.6729|187.9639|174.6583|212.655|188.0193|187.3037|203.3305|221.5781|254.9024|251.789|285.5698|274.5051|300.9774|286.79|
2025-06-14 07:42:54|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.7798|5.6477|5.3835|5.5156|4.9873|5.5816|7.4968|6.7043|7.1322|8.8493|7.9908|8.7172|8.6855|8.9813|11.5252|11.6388|11.1765|13.0758|13.9845|10.1542|11.0444|12.3335|13.5539|11.2769|10.9969|8.9813|6.3556|8.601|11.7708|11.3535|10.1965|8.4504|10.9942|10.495|9.9349|8.1096|6.8734|8.0885|10.6054|12.6415|12.6565|13.0935|12.8396|13.5581|15.3017|15.5237|20.5223|16.6591|18.1537|21.2847|19.2703|24.1754|22.9199|24.3311|20.0493|17.8822|15.4894|14.2596|10.6703|7.0142|5.1857|7.9805|8.1469|10.3224|9.3881|13.7052|11.0432|14.0495|13.7678|14.25|17.2695|18.3339|20.2941|24.835|21.817|23.2931|24.2993|27.561|30.0268|28.8031|33.3932|36.2019|36.6232|36.8343|40.9058|41.5914|44.6757|33.1841|26.5562|26.231|24.0124|24.7165|20.1974|20.2191|16.7124|13.4248|18.8454|22.8529|29.513|25.739|19.9755|18.1647|17.8539|12.1652|13.1145|5.0178|5.1891|5.3175|12.8786|14.1973|14.5569|22.8283|22.2115|21.1115|15.5318|18.518|21.142|14.7504|15.129|11.2715|17.0703|17.3447|16.4124|14.7442|15.136|11.245||
2025-06-14 07:42:59|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|38.951|64.4122|71.8405|72.5|
2025-06-14 07:43:01|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|74|
2025-06-14 07:43:06|usa_0214|AZO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||28.16|28.25|27.25|24.88|25.63|26.5|23.25|26.88|29.13|25.75|35.13|27.25|24.63|24.75|23.38|28.25|30|30.25|33.25|25.94|30.13|35|28.94|23.81|27.56|24|28|22.5|25.81|25.26|33.07|46.2|67.3|66.36|81.85|72.35|81.7|65.8|83.68|91.8|95.66|89.7|86.75|74.06|85.6|96.9|90.52|94.5|89.06|96.68|90.73|90.3|113.61|125.46|128.63|121.29|111.63|115.08|126.56|137.23|109.22|142.23|152.15|147.25|147.87|165.93|190.88|209.78|259.41|257.95|294|307|328.38|374.48|380.26|361.64|383.77|380.15|408.83|419.94|461.6|538.44|532.5|538.84|577.71|642.68|673.62|715.99|783.77|774.57|762.2|741.8|783.18|736.55|605.92|528.44|686.76|664.72|649.32|766.88|809.07|938.97|1027.11|1101.69|1177.92|1032.51|1147.86|1196.31|1137.65|1159.92|1406.6|1549.15|1817.07|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3733.04||
2025-06-14 07:43:10|usa_0215|RAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:43:12|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6982|0.8244|0.7762|0.5676|0.6053|0.7553|0.8403|0.9214|0.9329|1.0483|1.1305|1.0384|1.1271|1.2747|1.2108|1.2307|1.2442|1.025|0.9479|0.9401|0.9598|0.9273|1.0256|1.0309|0.9945|1.1563|1.1681|1.3123|1.6729|1.6481|2.3048|2.7851|2.6262|2.987|2.6274|2.0782|2.1648|2.1782|2.8324|2.7092|2.4587|2.7937|2.2327|2.0996|2.8732|2.6301|3.0364|2.9124|3.9298|4.4037|4.0227|3.0787|4.2873|4.6921|6.3462|6.9875|8.1377|8.0594|8.3693|10.0106|11.9858|10.8107|10.187|10.2008|10.7356|10.9687|12.8703|13.41|15.7735|17.8906|21.2773|20.8828|20.4573|16.9647|15.8269|14.5113|10.9743|9.9451|12.5968|14.6837|14.1551|16.9565|15.6308|18.917|22.6991|20.775|20.3189|13.5144|15.3263|19.2346|16.1797|16.6032|19.1836|21.5436|22.9513|23.8914|25.8906|29.6093|27.6833|25.1492|30.6249|28.5313|28.9293|23.7426|22.3244|25.8825|24.6517|28.0519|30.8925|32.6026|32.1646|35.3695|35.4706|33.1432|31.1713|34.4573|30.0371|35.9942|38.0287|37.3375|43.5679|33.8136|41.5939|47.5616|48.6831|52.6039|50.7064|45.0261|51.4218|51.4963|48.3384|49.3088|60.1619|66.9746|76.7996|78.3059|93.2588|118.6233|98.8414|95.0554|103.3409|97.0362|91.88|
2025-06-14 07:43:17|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.4802|6.6388|6.7767|6.3407|6.9352|7.0937|6.9162|7.6089|8.3428|7.6691|4.1009|4.3593|4.3196|4.735|4.6557|4.7952|4.28|3.6459|3.1117|3.1704|3.0119|3.1117|3.0911|3.7062|3.963|3.8647|3.7458|3.4684|3.6459|3.21|3.1609|3.4684|3.7949|3.7157|3.5968|4.1025|4.4195|3.9233|4.8744|4.2895|3.6269|3.3656|3.5668|6.8392|7.4495|7.2889|9.1616|5.4639|5.8846|6.7571|5.7034|5.6699|6.1118|6.3442|7.7317|7.4334|8.0183|8.4311|8.5684|8.8828|10.1122|10.3332|11.4558|12.5692|11.5285|11.6334|12.8976|13.2431|14.5357|16.7227|19.2611|19.1793|21.7016|19.2684|22.0757|15.7682|13.2179|12.5366|14.5424|13.5437|14.5821|12.6589|11.5561|12.7745|12.518|12.1971|13.5889|14.1079|14.7158|14.3181|14.2763|15.0962|15.0627|16.6683|16.3129|16.5775|16.6209|18.5212|20.0711|18.7536|20.9682|19.6462|18.7621|21.2094|22.2593|25.0934|25.1257|23.2595|23.1759|25.7254|26.8652|26.6408|21.9719|20.3861|20.9074|21.7153|21.3102|24.1835|23.9406|24.6525|28.4306|19.8169|21.0331|22.4787|23.6342|24.5302|24.1368|24.3914|26.6782|25.5413|24.4764|23.0457|26.7718|25.69|24.6798|22.1932|25.7627|26.4249|26.7829|32.2989|31.9417|35.8199|33.89|
2025-06-14 07:43:24|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7668|29.3984|23.4879|20.5455|25.4859|32.9126|44.3931|41.9261|57.4155|58.8738|46.7894|82.1947|69.3329|46.6738|34.2938|20.4491|3.7776|1.7025|5.2488|12.38|9.823|13.7805|14.6735|20.2564|28.7045|24.4837|27.047|31.2229|28.2612|36.96|27.8937|29.8969|31.9726|38.1784|36.3347|45.9623|56.2354|58.507|55.528|46.6382|42.8782|41.7394|37.8074|33.1931|34.4626|41.932|33.9608|45.5548|44.4241|46.4333|53.8534|54.1808|60.1667|64.4735|67.5493|53.4929|46.1906|53.7838|54.0954|54.5228|66.0557|38.879|43.3391|47.279|56.8157|60.563|49.3019|34.284|36.2684|37.5881|33.2436|37.8386|46.6817|53.1359|56.3822|47.0078|47.599|49.4839|43.4228|40.7314|51.2515|42.9876|40.33|
2025-06-14 07:43:27|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.6693|1.7199|1.992|1.827|1.9615|2.0972|2.4008|2.3607|2.7395|2.7459|2.9205|2.9278|3.1266|3.1357|2.9957|3.2884|3.5062|3.0825|2.7312|3.0761|3.1329|3.2379|3.6188|3.3551|4.0162|4.0802|4.2667|4.2054|4.1141|4.3032|4.6225|4.6975|5.8397|6.5703|6.6168|6.1049|7.136|6.8667|7.8058|9.2072|10.389|9.5192|11.1348|12.2747|15.9451|14.1242|14.5039|13.6773|14.0798|16.0681|14.7122|15.3966|16.2654|13.8903|16.4716|18.0015|20.6304|21.7106|20.0153|16.7679|21.3914|20.2295|20.5349|17.7999|17.7018|18.3724|17.6126|19.3855|21.4141|19.8097|19.4273|21.0786|18.5854|17.4039|16.6205|18.7765|14.2232|14.1364|14.2367|15.7377|18.0269|19.1951|18.7504|18.8773|19.4598|18.6703|21.1938|17.6049|20.1416|20.6953|20.8481|22.0685|22.5354|25.2572|24.7294|23.2322|26.7941|26.8164|28.0211|28.6169|30.3835|29.1113|28.078|30.5457|32.1368|37.1576|40.6004|39.2161|44.5925|42.0665|41.0406|44.2816|50.1517|49.8116|57.0673|61.5354|52.9013|56.7193|60.4383|68.229|73.8715|39.614|47.969|55.0569|66.1895|71.0005|70.1078|71.6306|71.6762|75.371|78.6475|65.6494|71.4423|72.6353|70.2283|62.9382|70.2248|78.4783|69.4485|76.494|75.4313|74.5325|74.29|
2025-06-14 07:43:33|usa_0220|CERN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:43:34|usa_0221|STI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|498|502.5|507.5|525|529|541|478|146|22|17.875|35.06|6.07|3.24|
2025-06-14 07:43:35|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2635|0.2279|0.2223|0.0988|0.1372|0.1838|0.3075|0.3348|0.4723|0.3485|0.3019|0.3816|0.4858|0.3569|0.3019|0.3432|0.3087|0.3945|0.3549|0.3266|0.2539|0.2315|0.2909|0.3758|0.4806|0.8313|0.7121|1.0037|0.9929|1.364|1.5358|1.8178|1.5822|2.2577|2.0531|1.589|1.9342|2.2529|2.3636|2.0294|1.2564|2.05|1.5233|1.3095|2.277|2.1917|2.3495|3.1311|3.6395|4.0736|3.7818|4.2082|3.9268|3.8203|4.5879|5.0642|5.6361|6.1706|4.6991|5.3431|5.8302|5.4532|5.4176|5.5392|5.8508|6.3043|5.1326|6.0841|6.7094|6.8817|6.0201|5.6381|6.0992|7.0318|7.9913|6.8982|6.2283|8.0613|9.3895|9.3988|9.8336|12.0309|11.3467|12.7512|14.128|16.0175|16.515|19.177|22.2463|26.9942|29.2272|26.8662|26.3799|29.2777|29.9871|34.454|30.3206|30.4812|28.9178|36.3419|41.3811|44.7163|48.1966|45.9713|51.2449|51.8423|56.5954|57.3696|60.7663|59.8893|51.0988|58.8049|76.4713|75.2623|81.6015|92.6118|86.4135|91.8729|100.0041|103.6816|106.3015|86.8314|85.2252|80.9482|105.7735|124.7394|117.1595|108.3614|93.8144|96.0925|78.5592|92.8347|114.9628|104.1507|112.2335|113.8487|138.064|127.8229|141.6802|138.5458|149.6467|138.604||
2025-06-14 07:43:41|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.3088|5.391|5.5882|5.4907|5.1143|5.5359|6.1824|7.1275|7.21|7.8537|8.7746|11.2151|11.3039|11.7896|12.8425|12.6963|12.2258|12.6877|11.6288|11.788|11.1521|13.1356|12.2187|12.6775|13.6186|15.7205|18.1858|19.3408|17.9142|18.5339|19.1923|19.2751|20.5762|19.4803|17.8255|16.9962|16.3266|19.1736|21.3628|22.1358|25.1413|26.8469|28.9443|36.5332|32.8029|39.9821|42.7694|44.8925|55.2741|56.4573|61.8456|67.216|67.6447|62.3072|62.3243|50.1404|51.879|48.3907|53.4165|34.8309|27.5752|33.3097|43.8429|50.0155|53.1385|57.9722|65.0775|71.0381|76.3679|82.2346|73.5903|84.8403|92.4681|93.2112|90.2405|90.6259|85.3861|91.6647|87.0629|81.7299|91.5958|99.9896|99.9544|116.6594|125.3035|115.8596|127.6289|135.3457|140.8245|134.5996|133.6899|134.2016|140.1634|147.7944|138.322|139.4229|129.7083|136.7535|145.3193|140.8174|163.6416|166.8993|178.1357|174.7501|123.8706|131.5396|128.3791|139.3216|161.6049|184.1619|195.5898|225.9352|223.5368|176.25|168.56|149.2873|156.9284|178.3088|163.3571|179.6458|179.7443|202.0709|221.6764|218.1676|214.62|206.18|
2025-06-14 07:43:45|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.5315|6.4508|5.916|4.4848|5.287|6.3184|6.135|7.6223|10.141|8.3201|8.506|8.4042|10.4568|10.2149|10.6707|14.2871|6.7819|7.1308|6.7488|8.5315|7.6401|9.2649|9.8049|13.0519|12.5426|13.4976|7.8311|8.2768|11.0782|9.4559|13.1487|17.1267|16.0137|17.9238|9.5655|7.4822|8.7225|8.7556|9.7743|6.9882|9.4076|10.0595|10.8235|11.9543|10.7981|8.0398|9.6415|7.5909|9.0401|10.1732|8.6319|6.5947|7.2505|7.2521|10.1444|11.1302|12.8363|14.6268|13.7486|13.9474|17.0935|16.3797|17.3334|18.1483|20.0963|21.9014|21.2155|26.9286|24.7285|26.7574|29.5164|31.7756|34.8698|28.7764|32.6381|31.1715|20.7274|17.0492|24.7577|27.3024|31.973|33.1735|26.9427|30.5569|39.5627|40.9121|37.3664|29.7689|35.6805|41.1361|39.8954|40.3276|42.3535|48.9443|48.0947|47.5109|55.6002|54.9501|56.6228|52.8814|58.2175|55.2604|54.7275|49.2944|51.0811|52.8818|52.9215|48.6118|55.4089|50.5752|55.5004|68.2541|79.4473|82.2412|88.9229|84.1649|71.7017|78.3472|86.4725|90.6244|97.2344|78.7018|100.2935|104.8773|124.5692|142.082|167.3889|167.148|168.0521|130.3571|99.057|92.5142|97.0646|101.6451|101.9651|96.5368|100.3185|114.7848|109.7288|104.898|110.0319|90.6364|91.58|
2025-06-14 07:43:52|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7429|8.5074|8.2877|8.538|9.1303|7.9066|7.5849|8.4303|7.8642|7.6677|8.2686|9.069|9.7647|10.5775|10.0807|10.7283|10.3624|11.3446|11.9991|13.7307|12.973|12.644|13.0553|13.209|14.663|16.065|18.1611|17.3268|18.5226|20.6608|19.336|22.4775|23.4762|26.1992|28.9167|27.1709|29.8888|32.2984|32.3976|29.5797|33.543|32.8362|31.0449|29.0038|26.3512|13.7887|8.4781|11.2903|13.9834|15.9356|17.1628|14.9387|16.8769|20.6182|23.5841|23.6851|16.1965|19.2955|24.5107|22.8117|24.235|25.4471|28.0802|26.6832|26.813|26.5402|29.5659|29.9887|27.7495|31.922|32.5916|28.0116|29.6853|33.068|34.3798|38.4892|42.3666|42.1148|41.7608|47.5686|51.8279|53.0395|52.185|54.8236|56.9809|49.7254|61.3783|68.7933|73.6467|77.5048|70.4618|82.3296|89.2643|88.9293|95.1739|107.8606|113.7221|153.2519|147.7444|108.4166|94.2213|105.2441|117.3352|116.1492|107.0288|127.9568|125.9249|109.5421|124.0843|104.7671|111.79|107.28|
2025-06-14 07:43:56|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4202|8.9342|9.2326|9.8274|9.6117|8.1646|8.986|9.4484|10.8478|9.4165|9.6963|10.052|12.379|13.9336|14.2862|12.7996|13.8104|13.0788|13.2346|13.9444|14.3377|13.5681|13.6732|14.2838|16.7494|16.8651|18.9433|21.5997|20.1776|22.5852|26.6394|25.084|29.4429|31.2057|32.9268|41.7303|40.7721|46.9164|53.6849|56.6665|49.6332|50.8313|48.0604|48.5457|47.913|50.1103|29.8028|19.3317|26.6053|36.8421|37.9663|42.9865|40.9168|47.9552|49.962|55.3363|62.2342|52.515|59.0232|62.5476|64.9042|66.5762|64.0814|61.6016|64.6993|65.98|63.7266|73.1402|75.888|74.7616|86.4012|94.7555|82.0758|80.7362|88.2625|88.4041|92.2311|95.7514|88.9042|94.128|87.9861|88.4259|94.1546|89.818|92.0141|91.0171|83.931|100.5593|97.6156|98.823|105.8261|71.5463|70.9077|63.7546|75.8494|82.0293|93.6137|89.2908|95.7311|107.8488|75.3136|64.2789|58.8115|47.9827|51.9554|54.5689|65.268|61.7382|59.1406|78.2472|73.2833|67.19|72.1|
2025-06-14 07:44:01|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.649|3.4059|4.0113|1.8921|1.4774|1.6257|1.211|0.9082|0.7932|1.1716|1.4774|1.6257|2.6096|1.7014|1.2473|1.5137|2.761|5.1103|3.86|4.5048|5.0709|4.1627|5.298|4.8076|5.413|5.8278|7.9107|12.1491|17.22|17.1443|19.1515|24.2194|9.6878|10.6323|7.1508|6.509|9.1186|4.7712|3.9357|2.2342|2.537|4.5048|3.0274|3.5603|1.4774|2.8821|2.3917|1.3139|3.7964|3.7601|1.9678|2.8458|3.8691|5.4857|6.2365|7.8047|7.1387|6.7996|5.2435|5.3222|6.5635|7.7199|8.1256|7.8289|11.2681|11.7646|11.9947|10.9593|12.3882|10.1782|11.7162|15.3309|18.2917|16.3723|20.9074|12.909|6.9328|11.7101|16.0454|22.1184|26.7322|23.6079|18.2615|17.1897|20.526|22.5786|22.0276|15.5731|18.7398|25.0611|18.4552|23.5992|26.061|31.0082|38.444|39.4057|52.3373|57.4697|58.0263|61.1822|70.1292|57.9673|50.2549|51.2782|39.0861|31.0697|31.4392|39.2298|45.9175|56.1183|60.5755|59.4061|55.0223|64.1846|54.1983|41.3372|26.4641|34.7859|34.8115|43.6626|46.8791|30.9847|33.2988|27.5667|41.7762|50.3441|53.6778|42.5681|49.1826|37.447|33.8116|24.5498|23.7956|28.4114|28.6075|34.415|39.4984|51.4679|57.1472|51.5056|44.9741|40.3548|55.7|
2025-06-14 07:44:06|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8542|0.8813|0.9148|0.8791|1.0606|1.1604|1.1674|1.3518|1.4783|1.4356|1.5509|1.6596|1.9247|2.1817|2.3288|2.4848|2.3651|3.2859|3.1252|3.2178|3.3157|3.4905|3.6031|3.9391|4.1302|3.7633|3.8584|3.8284|3.9739|3.9024|3.7998|3.9985|5.0316|6.0721|5.6289|6.5217|6.7258|6.5109|7.0485|6.7596|6.1872|5.373|6.3753|8.3491|9.2004|8.265|9.4652|8.3324|8.3714|9.201|8.8055|6.3036|6.7588|7.8492|9.1514|9.2109|9.7332|10.5633|9.121|9.8353|12.1037|12.8444|14.5052|15.4831|15.766|15.6688|16.3173|15.2262|16.658|21.005|22.3541|22.5627|25.3419|20.8813|24.0386|17.3036|15.5557|15.9278|17.8162|17.352|18.5424|16.6451|17.8651|19.0613|18.5294|18.5567|19.4276|20.0711|20.0651|18.8245|20.216|20.2438|19.4826|22.1017|21.2534|21.6718|21.3195|25.6403|27.6833|25.5322|28.6502|29.2785|27.6987|30.0271|27.8367|34.2309|34.1552|30.9761|32.788|33.459|32.7633|35.5646|39.9271|39.3252|42.7551|42.0464|41.794|48.0858|47.9816|51.035|48.9365|37.5545|41.4885|46.7777|50.0945|52.209|52.2362|53.6773|59.2838|62.6966|57.1252|51.1719|56.2653|57.9081|58.5889|53.7724|58.3046|64.2668|71.5027|87.2048|83.1586|81.6535|81|
2025-06-14 07:44:12|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6526|0.7759|0.8109|0.6483|0.7356|0.8695|0.8691|0.8998|1.4103|1.2576|1.2488|1.4703|1.7809|1.96|2.0127|2.5325|2.3677|2.1906|2.0062|2.0243|1.9349|2.1167|2.4282|3.1502|2.7602|3.1288|3.3545|3.6568|3.7715|4.2252|6.0245|7.7329|7.2275|8.9031|8.9949|4.9853|5.3468|4.709|6.8117|5.1327|5.3949|5.6378|5.1319|7.5153|6.4556|6.6379|7.7682|5.8927|6.0182|7.1651|7.2882|5.3251|5.8613|5.6726|6.7472|7.6348|9.0203|9.6623|8.6905|9.7077|12.1432|12.343|13.8587|15.1338|16.9668|17.0301|15.7092|19.1366|19.9863|21.9473|24.0888|23.185|20.8685|17.7221|16.7808|16.1363|11.7447|9.9574|13.3498|18.6501|20.178|21.2832|16.5811|20.6074|21.487|24.2172|25.4704|18.6|19.1412|24.7679|22.2218|25.0953|25.8669|31.0948|28.1013|31.3927|35.927|33.7933|36.1516|34.2082|35.0834|32.6118|31.2497|23.8437|23.6762|25.2287|21.6863|23.2369|25.9854|27.7988|29.6804|29.6281|28.9947|25.3867|23.6308|22.5872|22.2279|25.0342|26.4889|22.1686|20.1638|13.1583|16.5327|16.4715|20.4582|24.4596|26.664|24.9981|28.4125|23.9264|20.2133|18.899|23.4358|24.2071|24.2734|22.6172|27.4112|26.4406|21.316|19.5086|19.9532|19.25|22.17|
2025-06-14 07:44:18|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.5602|14.3674|14.4638|13.8852|14.6103|15.3316|14.996|17.1174|18.0315|15.7173|17.0673|17.453|16.9708|18.2244|9.3532|9.0138|7.714|6.3641|4.9678|4.9678|5.6428|6.0285|6.6032|6.8462|6.796|6.6071|6.9006|7.0984|8.1059|9.1742|10.2586|10.5168|11.5425|12.4722|12.7708|11.0989|12.283|9.9241|12.0466|10.9478|11.9269|7.6199|9.7244|9.1599|7.5196|6.0811|5.3642|6.3312|7.2646|8.0584|8.1787|4.811|5.701|6.5862|7.9044|9.189|10.5505|11.8939|12.6194|13.1826|16.0527|17.5286|20.6006|24.1515|22.4165|21.3035|20.3151|21.8296|23.9937|26.0702|29.938|29.7319|28.7767|26.5966|28.0403|21.9417|17.8412|16.1726|17.8344|19.2107|20.074|19.9062|18.6588|20.4153|23.1031|22.0957|23.5942|23.4888|25.6243|26.5103|29.0191|28.9038|28.8041|32.2888|31.1283|29.9881|30.378|37.3891|38.6166|37.3982|44.0641|42.3225|37.9375|43.3403|41.0135|50.1341|54.5072|51.0335|51.2362|57.042|56.4116|56.0652|46.3806|47.1402|47.3023|51.0617|43.2958|47.6811|51.9087|59.0809|59.578|43.7914|43.4078|41.6193|51.9803|49.0261|48.3735|47.4954|59.0419|61.2573|55.2626|50.5736|57.5186|64.5017|63.46|59.1197|67.5117|67.5664|68.5981|84.1007|77.8037|58.0295|48.32|
2025-06-14 07:44:24|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22||
2025-06-14 07:44:29|usa_0232|CTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:30|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|50.24|
2025-06-14 07:44:33|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.0977|3.0381|3.0905|3.239|3.3564|3.5716|3.9765|4.2946|4.9369|5.9897|6.2134|6.2731|6.1655|6.7482|8.3649|9.9081|11.5846|12.8998|13.7091|12.399|16.0243|22.1348|22.2011|22.0212|27.8584|26.1405|24.9122|20.4502|23.2852|23.33|24.2601|18.363|25.3402|26.8373|13.0483|15.9149|18.5205|15.5902|20.6948|20.7918|25.3304|23.3424|22.1361|21.3776|24.7403|26.038|23.5554|24.7336|25.2495|24.7689|26.5756|27.9971|31.3438|30.7707|31.8558|29.0376|28.7899|26.85|27.3607|23.5972|16.5638|14.493|19.6514|23.0801|24.5599|24.4766|21.7488|25.1616|29.3158|31.5612|31.1503|23.9816|29.1966|33.3745|32.2264|34.3794|33.5154|39.7894|42.7462|43.3983|51.1684|50.2175|49.6118|48.3097|54.7052|55.4157|49.7238|47.4989|54.9047|60.7839|59.8991|62.8909|63.3688|64.6083|62.5498|56.3038|55.8113|56.1432|59.396|53.436|58.008|58.3191|66.0158|63.5972|66.3463|45.4053|45.668|41.9106|53.3552|64.0124|69.6375|63.6921|65.0274|76.042|57.5501|57.6733|75.248|87.71|89.1212|70.4028|82.4475|92.9174|86.8049|100.7317|84.5008|82.0989|69.48|
2025-06-14 07:44:39|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7838|0.6944|0.7067|0.5915|0.8106|1.1192|0.8744|0.9639|1.041|1.0678|1.003|1.2344|1.6973|1.9411|2.3022|2.2888|2.6617|2.8252|2.7388|3.694|3.3175|4.1476|5.5749|5.5749|5.2077|5.9599|4.8327|6.0177|8.9494|8.2551|9.7024|9.4309|9.1037|12.0355|6.6349|6.135|9.1809|10.8412|13.31|16.4145|28.8542|47.4074|41.1242|40.1182|38.6369|29.1999|28.3913|23.4537|27.0335|22.8118|14.8746|16.541|14.7697|20.4418|23.4229|27.3606|29.5574|26.3357|24.5732|24.9619|22.2886|21.218|24.4506|21.7531|24.9536|23.8687|20.4474|20.242|20.933|24.8094|22.8862|21.7109|18.5115|21.1639|20.1635|14.2175|13.4636|14.4986|18.8069|17.7369|18.781|20.9917|20.9985|23.9773|27.824|29.0477|24.943|26.7204|28.8076|28.9251|29.237|29.4916|33.1426|33.6627|38.072|38.2923|37.7513|40.4075|39.3745|39.6564|41.9234|50.0923|47.5335|49.3824|44.5298|46.9468|53.5936|54.1769|63.6978|65.1226|67.9056|78.8986|79.8191|76.2786|84.351|73.7989|87.6246|103.5573|105.2234|96.0015|99.2792|99.6816|105.0243|108.95|136.0219|142.0101|155.8884|162.2228|153.9083|145.614|162.9509|135.7985|163.9954|172.8395|192.6387|152.6182|187.4783|196.4403|227.4719|220.2043|210.0159|194.0366||
2025-06-14 07:44:45|usa_0237|VNO|total_return_price|0.053245805981036||||||||||||||||||||||||||||8.2708|8.2615|7.7573|7.8736|8.9209|9.9394|2.1139|2.0169|2.4529|2.4529|2.4435|2.6569|2.6957|3.1805|3.034|3.3747|3.1101|2.9217|3.3157|2.8813|3.3878|3.1867|3.5412|3.4977|3.8266|3.8015|4.3117|4.5301|7.1108|6.7784|7.292|9.6959|9.633|8.859|8.0711|7.6131|7.9896|9.0317|8.2869|7.5199|8.1917|8.4362|9.6864|8.7287|9.2562|9.4861|10.1271|10.4351|12.2357|12.2219|12.2491|10.4955|10.6222|11.2749|14.0545|15.4986|19.1509|16.192|18.8746|21.8346|22.9973|25.381|29.7215|27.3952|33.4032|33.2779|36.6961|42.1763|43.0111|43.0564|38.8462|41.188|32.1098|34.6724|35.7505|26.773|13.0449|19.1867|20.3821|24.0714|31.2294|34.3936|34.4213|36.6188|37.2268|41.1324|40.0918|35.7948|37.0092|37.73|36.9921|35.8303|38.5207|40.326|39.3884|41.7216|46.9139|48.837|50.8175|52.8441|60.4171|55.8265|52.951|54.9431|52.2882|53.0081|59.866|52.0295|57.0348|54.7207|56.2494|53.4739|48.8929|49.4233|52.7281|50.3553|50.8582|52.1402|48.981|50.5034|29.2609|35.4104|28.3924|25.6555|39.0495|39.3592|37.8519|37.563|40.9748|34.9986|27.8725|22.0468|14.9601|14.6097|21.8805|18.6879|28.2933|25.5987|29.4931|40.7239|36.99|35.28||
2025-06-14 07:44:52|usa_0238|FISV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:53|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|325.31|
2025-06-14 07:44:55|usa_0240|NBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:56|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|63.06|
2025-06-14 07:45:02|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2219|10.3514|12.1953|13.248|13.3788|6.2198|8.4456|8.6726|10.1381|11.3181|11.3813|11.4263|13.4893|13.4719|12.3716|12.1653|13.3602|14.0377|14.0975|16.7363|14.8749|15.3737|16.9877|18.4906|22.455|19.0976|17.9935|16.1504|16.3284|15.1661|12.3559|13.8064|15.2106|19.7866|18.4604|18.2588|21.2735|21.398|21.3191|25.7231|24.4362|19.422|20.557|26.2346|27.054|25.4641|28.1994|31.1335|35.1356|38.4571|43.2587|44.8652|45.38|47.0235|53.6995|57.2953|54.3249|56.4205|50.9951|53.8338|62.929|66.977|66.1023|69.6585|74.1257|81.2142|83.2868|83.7642|94.31|96.1511|86.7581|100.6067|109.463|116.8937|124.4786|107.9924|124.36|134.4483|122.0974|129.4182|132.7263|111.1329|99.4098|89.3147|87.2589|76.0622|63.0329|50.1606|49.9997|56.0685|58.5492|68.2171|73.7741|83.7937|81.477|72.9311|79.35|
2025-06-14 07:45:06|usa_0244|HCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:07|usa_0245|FCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.248|6.8788|7.6182|8.6341|8.7603|8.6501|8.3304|8.5349|8.8175|8.2289|4.5341|5.7596|4.3981|3.4502|3.046|3.1736|5.2347|4.5416|6.1649|3.5202|2.6994|2.5717|2.4988|3.8084|3.2247|3.2072|3.9076|5.142|5.2092|3.928|4.8969|4.9757|7.1846|9.7418|12.4305|11.5876|9.8299|12.1386|11.607|12.2609|11.665|15.4101|17.3108|19.5267|18.4867|18.1208|19.5505|23.3571|29.3567|37.3078|36.5336|34.4712|42.152|20.5329|8.9436|13.946|18.3373|25.1072|29.3814|30.6249|21.715|31.5083|44.8524|41.6658|40.2537|23.2782|28.3247|29.4686|26.6202|31.2203|27.1878|26.5464|23.113|28.0092|32.2615|28.5158|31.7726|28.6516|20.7071|17.0286|16.7779|8.8159|6.1832|9.4437|10.1744|9.9187|12.0467|12.202|10.969|12.823|17.3165|16.047|15.8079|12.7856|9.5057|11.9359|10.7909|8.935|12.3183|6.361|10.9033|14.7387|24.5206|31.0324|35.0494|30.7884|39.5787|47.333|27.9313|26.2378|36.6722|39.6116|38.8723|36.3726|41.6911|46.2171|47.9117|49.3574|37.7668|37.6917|40.94|
2025-06-14 07:45:12|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6327|6.3592|6.5339|7.7382|8.2351|9.3526|8.9083|9.268|8.5447|9.5184|12.5774|12.9298|9.524|15.9074|17.5978|18.691|14.5815|18.8528|18.734|18.5105|13.7389|16.4507|13.6935|16.2242|12.4787|12.0867|12.8986|13.3099|10.8673|10.0561|11.5645|12.772|12.9891|15.0736|17.024|18.7287|16.0488|17.731|17.4249|15.1587|13.4929|13.1238|14.5781|15.1583|15.809|16.1939|19.3796|18.0545|16.8446|17.5211|18.421|18.6621|20.0522|12.6976|10.1097|13.3989|15.2076|20.0635|26.9131|23.1211|26.2327|33.8163|40.3785|44.0786|36.8083|47.5159|52.4062|45.7899|52.0932|51.2754|55.0076|56.646|60.3686|65.225|58.0884|64.6694|65.2389|66.7513|73.0627|76.3448|71.2949|78.0902|83.9061|81.2439|79.3098|68.7979|76.5731|86.9948|98.0591|116.0515|136.9179|130.8201|133.593|119.9692|153.0795|169.7617|184.8394|192.3636|148.7805|176.1762|204.2396|249.6381|273.2568|299.3584|282.7163|349.5807|257.6798|241.5817|205.2782|236.6222|235.6895|188.4377|139.281|141.6609|149.9796|104.0873|98.2391|74.24|65.6636|67.31|
2025-06-14 07:45:18|usa_0247|MRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:19|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.1967|2.5221|1.4645|1.7085|1.7357|2.0069|2.4137|2.7662|2.9832|2.495|3.3086|3.6069|4.0202|4.6917|5.1256|3.634|4.1222|3.2815|2.495|2.9289|3.3357|3.3498|4.4205|5.194|6.0477|5.0041|4.529|5.3968|5.7906|5.3968|6.2788|5.7765|5.3155|5.6821|5.8448|5.3155|6.9264|8.3854|9.1882|8.2227|11.7917|12.7875|12.3275|10.2057|10.6873|11.9631|12.4751|14.9744|13.7551|15.621|15.9551|19.396|23.2275|24.1344|23.8827|20.4982|22.8587|21.4354|23.6831|24.2819|20.3593|21.0883|20.9842|20.4374|16.671|18.5022|18.3199|11.0735|11.3252|10.0321|12.8352|14.8486|13.0522|14.4581|14.4581|17.886|17.6343|19.0576|17.157|16.8967|18.9534|16.7405|28.5864|31.1378|38.3929|46.0037|47.0799|61.104|70.3204|73.0107|75.5794|83.659|99.5576|102.5827|111.6587|122.639|123.9234|134.5307|144.4599|133.4249|140.5714|162.2345|178.1147|194.1506|192.7359|200.2027|187.4958|176.9433|153.5486|160.7477|186.8868|170.8229|158.8579|159.8951|171.5485|192.2083|200.6188|225.2961|199.1274|213.2444|204.71|233.8129|235.1664|246.7917|215.2646|234.7219|252.5442|233.9808|242.662|245.3073|236.9715|238.2113|174.5363|178.29||
2025-06-14 07:45:24|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|56.22|
2025-06-14 07:45:29|usa_0251|SWKS|total_return_price|0||||||||||||||||||||||||||||0.7829|0.7829|0.8155|0.647|0.6796|1.0547|0.9514|0.8155|0.6796|0.647|0.6796|0.7475|0.9188|0.7829|0.9514|1.5984|1.1227|0.8508|1.0547|1.5984|1.699|3.0581|3.8736|4.8577|3.841|2.3622|2.4139|2.0741|2.1421|1.6663|2.2589|5.0289|4.382|4.1455|4.0612|3.0935|9.786|7.4904|19.4212|23.0013|23.3683|38.7364|35.9311|27.7761|30.1736|12.8442|24.0981|15.7963|17.778|12.4364|4.526|3.6942|7.0296|5.0806|5.521|7.4211|7.0949|9.5169|7.1193|7.731|7.6902|5.1784|6.0103|5.7248|4.1509|5.5291|4.4934|4.2325|5.7738|4.6891|5.994|7.3722|6.9318|5.9369|8.049|6.8176|4.5179|6.573|7.9838|10.7973|11.572|12.7219|13.6923|16.8565|23.3479|26.4223|18.7403|14.6464|13.2275|22.5487|22.2796|19.2133|16.5547|17.9615|17.8514|20.2571|23.2908|30.5977|38.398|47.5664|59.7067|80.8401|85.7334|69.5475|63.6724|64.8435|52.8852|63.9033|62.899|82.7948|81.3013|86.6152|80.9431|85.7276|82.9103|78.1252|58.0342|71.7522|67.5846|69.7336|106.8429|79.3071|113.8957|130.0596|137.1435|165.0309|172.9921|149.1158|140.8831|121.5309|84.9352|78.6449|84.6056|110.1424|103.9815|93.2163|107.0654|103.8294|102.909|95.9899|86.8711|63.978|71.25|
2025-06-14 07:45:34|usa_0252|WFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:35|usa_0253|MCO|total_return_price|0|||||||0.4904|0.5212|0.5869|0.6646|0.6121|0.7421|0.953|1.0998|0.9631|1.0221|1.2658|1.2833|1.4039|1.1667|1.0294|1.1214|1.2307|1.3072|1.2703|1.4924|1.4799|1.2919|1.3248|1.4217|1.3557|1.4325|1.6682|1.759|1.8329|2.3323|2.364|2.4884|2.6176|2.7436|2.914|3.0268|3.3435|3.4162|3.3839|3.3422|3.6203|3.6223|3.644|3.8107|4.3933|5.1271|4.9949|5.3781|5.216|5.5875|6.0472|6.3353|6.9269|7.638|8.5262|9.0631|7.486|8.8253|10.0409|10.0561|8.5465|8.513|11.0452|11.1107|13.444|10.0459|10.7955|13.1408|14.3366|15.6764|16.1915|19.6072|19.1319|16.3047|18.2747|20.8547|21.7676|24.115|28.0901|25.6844|29.129|34.569|32.2121|35.8438|40.771|49.0723|57.156|43.6109|52.4175|55.4243|49.8621|50.0344|40.6084|28.8252|28.1959|27.9428|27.6549|16.4278|18.8241|21.7177|16.9348|22.2766|24.8244|16.7032|21.0455|22.4466|28.7881|32.6763|26.0616|28.9429|36.329|31.6758|38.4372|43.9417|46.7618|53.5949|62.1045|69.5241|70.5255|78.2109|84.5728|85.9846|93.4793|97.5272|88.9822|91.2279|88.1808|85.9174|99.6298|87.0655|103.8385|113.1536|129.8341|138.0256|151.2252|160.318|157.5639|132.3622|171.6647|185.635|195.1387|226.6835|202.361|263.4266|278.4708|279.4163|288.1213|350.3124|343.8642|378.8171|327.9683|265.0207|237.4149|272.747|300.355|342.1343|311.8153|385.9977|389.3193|417.8223|471.9449|471.5704|464.7917|471.88|
2025-06-14 07:45:40|usa_0254|LNG|total_return_price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||23.1073|17.3304|11.5536|6.7396|10.5908|9.628|11.5536|12.2854|10.1094|4.5829|2.0411|5.7768|9.0311|6.5086|6.5086|5.0643|5.2954|5.7768|4.814|1.8678|1.9256|2.7729|3.4854|2.2915|1.3864|1.0783|1.9834|1.295|1.2035|1.2998|0.9147|0.4862|0.5921|0.4477|0.4477|0.4814|0.7125|0.8954|2.2241|3.1291|8.3475|7.3366|8.853|11.958|31.0552|26.6697|32.7257|35.8452|39.061|41.2562|33.6885|25.341|29.9913|32.1095|36.2207|38.9936|19.0635|9.3777|2.9173|3.6009|4.1015|3.7934|2.8595|2.2433|2.9751|3.9956|2.7536|3.158|8.9637|8.7423|9.9169|11.0337|14.4228|17.6289|13.123|15.4915|26.9585|27.4207|27.5073|38.3196|53.2912|54.3503|68.128|72.2103|74.521|73.6449|66.4046|47.6781|32.5717|37.4338|40.2741|36.2977|45.5117|43.6632|43.5187|45.0015|51.4619|55.9967|61.1381|58.163|65.8173|61.9564|62.7267|59.2606|32.2539|44.9533|47.6395|46.0894|69.3315|74.6366|81.7709|99.5539|134.298|131.5472|145.2104|171.6425|154.106|149.608|158.6906|163.5599|159.3458|155.9273|180.9506|190.0683|230.9125|230.6231||
2025-06-14 07:45:44|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2251|0.1978|0.2183|0.3019|0.3275|0.3411|0.3975|0.2951|0.3309|0.319|0.3138|0.3122|0.3036|0.3411|0.5305|0.5885|0.7607|0.7871|0.5321|0.4759|0.4119|0.5219|0.5424|0.6762|0.9082|1.3951|1.8027|1.5538|1.0694|0.8596|1.0929|0.9483|1.3112|1.2771|0.9824|0.8459|1.037|1.112|1.2777|1.4204|1.7446|1.6209|1.8185|1.8698|2.0052|2.0231|2.1956|2.2064|2.4225|2.8577|3.0664|3.3954|3.4051|3.5433|3.9142|4.3673|5.095|4.0946|4.9349|4.4152|2.6395|3.1379|3.4864|4.1536|5.0923|4.6539|4.3345|5.4066|5.8277|6.0071|5.9647|4.5057|5.018|6.62|6.0945|6.545|7.2042|8.324|8.7027|8.6632|10.0075|10.3075|10.8572|11.281|12.1863|13.3747|13.1857|11.6225|11.9434|13.2551|13.1735|14.9509|15.512|16.4651|17.1142|19.6682|20.446|20.0986|20.3881|22.0475|19.0508|22.2599|22.6693|22.8619|25.7009|17.361|22.8834|25.9215|31.3779|31.7301|32.9759|35.367|42.3422|36.5747|31.3502|32.6964|37.2798|40.1216|41.8147|41.4437|49.0229|57.1593|66.8739|64.8493|69.2706|65.59|92.49|
2025-06-14 07:45:49|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1111|2.8333|1.3889|1.5556|2.6756|1.4333|2.0556|2.1889|1.8556|1.7289|1.4444|1.0689|1.7111|1.8522|1.8889|1.8922|2.0256|2.7756|4.2156|5.0767|5.4578|8.2533|12.9389|13.2167|10.9989|12.1211|11.16|13.5967|15.4178|25.6667|36.16|35.8567|31.39|26.7756|13.3589|10.5956|17.0722|28.51|33.0578|38.7678|38.3433|32.2256|29.6511|37.2544|39.1|43.1211|49.2867|60.7011|60.9533|56.8411|60.7244|54.5033|56.6667|40.8122|40.1378|47.6233|44.6889|50.8378|58.1678|55.25|54.9722|51.5011|59.9244|67.0078|71.6856|80.0211|70.4456|84.9411|104.4844|113.7867|122.4033|134.13|162.4833|189.8967|148.6733|190.1933|175.7433|177.91|197.1033|163.47|196.1733|230.9767|271.75|242.1633|300.6533|330.83|348.09|302|194.32|186.38|261.8|249.49|327.83|291.43|325.43|400.1|432.55|479.18|524.43|492.06|512.18|
2025-06-14 07:45:53|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9246|21.5111|27.3941|33.7747|30.1813|28.8972|28.9868|20.3564|27.2049|33.6951|28.7976|36.5122|24.6865|27.9913|35.7059|44.2765|49.811|48.3179|51.3241|61.1103|50.5677|42.6674|42.803|52.4534|55.8338|63.8072|63.1674|77.7459|95.1538|90.8884|98.0136|90.476|82.3502|80.5|
2025-06-14 07:45:56|usa_0258|HES|total_return_price|0||||||||||||||||||||||||||||8.8423|8.9242|8.3708|9.7322|8.9077|9.037|9.9914|11.0497|9.3555|7.3451|9.046|9.6321|9.3219|10.7778|10.0461|10.9328|9.3731|9.3563|10.3637|9.8487|9.7308|10.5965|10.5553|10.5661|11.586|12.0945|11.8595|11.7598|12.9416|11.92|12.5667|14.024|12.5468|13.4018|12.5553|13.412|11.6333|11.9678|14.0654|14.5485|13.5534|15.5176|14.8595|16.1433|17.6627|18.9614|19.6815|15.4675|15.3031|19.5088|20.359|16.8223|13.7136|11.1056|12.413|12.7231|13.5843|16.7554|20.412|23.0248|21.3904|25.058|27.8211|35.9966|33.2805|37.4503|41.7939|32.8342|39.3714|44.1438|47.0022|53.122|80.6283|70.562|101.058|65.8074|43.0923|43.6185|43.3278|43.1734|48.9444|50.6855|40.868|48.0834|62.3365|69.4812|61.0454|42.9074|46.5422|48.3807|35.7426|44.2717|43.7294|59.2129|55.0617|64.2525|69.1748|69.2903|82.8925|79.2623|62.269|57.4572|56.8255|42.7295|41.5883|45.3916|52.0408|46.6785|54.4416|42.359|38.7537|41.6681|42.4321|45.4805|60.346|64.8256|36.8548|55.0465|58.3492|55.7325|61.8094|31.0439|48.5497|38.5773|49.9763|67.2235|83.1878|74.6752|71.0049|103.0599|102.3165|105.5791|137.7652|128.9778|132.9219|149.9901|141.7574|150.5332|145.928|134.8589|132.561|159.73|142.26|
2025-06-14 07:46:01|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9734|6.3937|3.41|4.506|4.6887|5.512|6.608|8.9512|6.3645|6.4546|6.5155|9.1046|7.2925|6.4863|8.1912|9.4091|9.2094|11.4332|13.1528|10.6878|13.6716|11.5696|13.2136|17.6296|20.4598|17.3397|17.766|24.0549|20.7667|26.4273|28.2054|22.2476|29.204|29.6181|32.1755|32.1317|24.2449|28.5658|35.9996|44.9045|46.4536|52.3577|53.1469|44.8071|60.0935|50.4481|55.1539|55.4267|50.9645|53.3125|41.9329|54.4037|49.0647|49.0647|46.1029|54.5498|56.9076|48.636|43.2872|36.0386|15.6274|17.7221|21.1613|18.56|17.2934|18.18|14.0296|16.0244|15.9587|19.0277|22.993|19.924|20.0701|16.061|12.0323|12.3636|14.1465|17.2447|22.3987|24.8928|22.3499|28.2638|34.9474|34.6941|45.8057|57.3022|64.7895|66.0074|66.9524|64.4095|73.8113|83.2034|76.7342|87.2174|103.0007|115.0233|102.3577|118.1215|137.3927|117.3908|76.8803|99.0159|98.6554|95.3039|104.7447|97.5935|128.6535|127.0556|140.0928|132.2276|140.6585|139.2785|129.3188|124.2015|119.5921|113.9196|120.4678|118.9655|128.2938|119.2826|135.7284|131.7968|138.6124|142.8832|145.9|144.3331|148.48|
2025-06-14 07:46:06|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3814|13.5529|14.7284|16.3188|18.6699|19.9505|23.0092|24.0488|26.2897|30.5969|32.3799|26.9797|31.3318|32.566|33.5467|23.6301|27.5312|30.8907|32.8923|43.018|41.839|35.0871|40.825|35.1951|37.8119|41.1537|36.0711|24.997|27.8604|21.8043|31.3005|32.8784|37.0656|40.17|43.5317|39.399|44.2925|43.9917|48.169|49.9051|55.7343|52.5214|55.4139|57.09|61.7692|63.5972|65.8662|62.2317|58.9574|51.5953|44.3023|28.3736|11.9073|5.7333|8.6989|19.4607|17.1155|20.9554|16.3518|16.9995|19.6649|20.0614|19.719|12.1316|12.2891|16.0191|13.4734|14.9405|17.3284|20.0055|24.0537|24.3319|28.4467|27.8086|28.3572|29.6409|33.3186|33.571|33.5158|37.0757|35.3599|37.673|36.4531|35.3558|39.5357|40.0696|44.0264|46.6189|47.54|43.7298|43.6036|42.8605|38.3936|43.2081|48.6976|53.2436|53.6416|31.3021|34.5282|33.2751|44.5321|61.1371|57.0286|64.9878|64.2289|67.1714|61.5294|58.5942|72.1383|66.6635|69.3206|68.6565|78.3037|100.8828|98.8748|116.1322|108.4828|123.2345|125.23|
2025-06-14 07:46:11|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||3.162|3.4576|3.5184|2.7722|2.9763|3.2078|3.4801|3.3668|4.1123|4.5856|4.0336|4.3024|4.2573|4.7446|4.9169|5.1422|5.7678|4.1006|4.9825|4.7029|5.4132|5.305|9.8079|10.3288|9.3594|10.2999|11.6905|11.642|10.7897|11.9576|17.0586|19.0217|19.4567|21.8623|16.2799|12.738|14.1112|14.8277|19.8798|19.5471|22.4608|18.1582|15.1114|14.9577|19.6483|17.7598|19.0487|15.4559|20.782|22.674|21.794|17.5002|21.2131|17.8981|19.4929|20.8313|27.8272|26.5115|28.0007|27.814|35.8826|28.9482|29.5669|30.7725|31.6713|38.8209|37.4762|37.6698|37.3731|42.0889|47.8758|54.8493|55.5525|51.2605|52.9087|39.4769|31.9146|25.6503|32.6078|39.5524|41.29|49.8346|42.8593|54.365|67.2055|73.9895|70.4214|49.8115|60.4331|67.3105|61.5021|67.1989|68.7393|74.3485|77.8258|89.0786|105.8105|98.8867|104.2652|95.052|107.9079|99.9206|98.3666|82.7946|83.0148|95.6782|93.5951|109.2949|122.5077|140.9174|141.0627|155.1286|177.5311|152.6849|139.7539|165.6678|134.9317|155.9842|155.3158|165.9204|189.9192|120.2103|170.8015|189.3685|255.9801|297.3445|290.4491|265.351|302.8327|271.0122|236.1822|233.655|281.9022|326.8368|381.004|381.915|453.3305|548.4781|500.6261|627.0769|632.7505|606.1444|654.09|
2025-06-14 07:46:16|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||7.8037|7.4457|6.7298|6.0139|6.7642|7.3741|7.0505|7.2653|8.196|7.7321|8.0185|8.9836|9.3444|10.2035|10.0947|10.3467|9.2012|8.3421|7.5889|7.125|7.3741|7.8037|8.448|8.7001|9.0924|9.1296|8.3764|7.9469|8.3421|8.5912|8.4309|9.7367|11.7413|13.5531|13.5127|15.4371|15.8598|13.743|13.8839|12.8904|10.8744|9.3402|9.6528|11.3016|12.9474|12.6661|13.7916|14.2986|14.3634|15.1175|15.2516|14.8843|16.0561|14.634|16.7006|15.9477|17.0593|17.7222|16.2071|17.3724|18.3087|17.8801|20.108|21.0953|20.3838|19.3802|20.0631|21.1229|22.2426|23.909|21.3707|22.2011|23.7157|19.5371|19.5089|21.7469|19.9837|20.6357|19.8057|21.988|24.7457|24.6|24.1284|27.3368|28.4424|29.455|31.265|33.863|37.2127|35.4093|38.0795|37.0219|34.705|38.5504|37.2039|35.5438|36.0123|35.3629|38.4902|38.1932|44.9434|41.9479|40.2278|46.9151|45.583|54.8515|58.108|54.8615|54.1963|57.6561|60.5248|60.9273|64.657|59.8747|60.4696|59.6209|60.376|67.603|70.4971|76.6045|73.9867|64.3104|59.937|65.5017|61.4138|64.2647|62.2311|63.616|75.5153|84.6047|85.6923|77.8898|87.3358|88.4376|84.259|80.4474|86.3557|87.0112|86.4139|101.4582|87.6906|109.6554|103.96|
2025-06-14 07:46:24|usa_0264|ADS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:46:25|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1622|5.1611|6.8518|9.1097|8.346|7.4021|10.2161|12.8379|14.2739|20.2464|19.8584|13.3109|15.895|9.8941|13.3796|12.7895|7.6356|4.5406|5.9103|4.2873|6.7111|7.3656|7.1474|7.5335|6.8441|5.4434|6.2324|6.3863|6.0489|6.6326|7.8338|9.6957|9.5055|11.3528|12.7667|11.446|13.5101|14.363|16.5096|12.9487|12.7914|11.2334|7.8161|7.5629|9.7935|12.5736|13.0334|12.221|9.4395|11.9767|13.6424|14.5513|13.389|8.9358|11.6449|15.5359|13.2668|14.7758|15.5412|17.3602|19.1879|19.3844|22.2659|22.7821|23.4063|24.6349|24.8123|25.0776|23.8453|20.0071|21.6283|20.0823|16.826|20.7955|20.3665|20.7421|24.0442|24.1476|25.3909|22.4433|18.8239|16.4128|12.176|14.276|15.3501|12.9578|13.9919|7.1839|8.6887|9.3406|14.4194|21.0081|22.4001|20.3392|19.5474|19.7283|13.9412|11.963|15.8895|14.6295|15.1784|13.2695|16.5529|15.5948|14.25|16.9326|17.0535|14.9664|14.53|
2025-06-14 07:46:28|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||13.5665|13.2497|13.155|10.9698|12.3829|12.9292|12.6087|14.3423|15.6607|14.2949|15.1144|15.6607|15.7517|16.9791|16.7096|16.8917|15.7044|14.8886|14.9323|15.3875|16.0249|16.0249|16.8006|16.5275|17.8932|17.7548|17.9843|16.9827|16.7096|17.2559|18.8474|18.119|21.2148|21.4879|10.4271|10.2195|10.1066|8.4458|8.81|7.8522|7.1019|7.2403|7.3532|10.0765|10.87|11.41|10.7809|10.96|10.946|10.0029|6.7152|3.8198|4.6837|5.4544|6.481|6.7506|7.5732|8.0269|7.6247|7.9981|8.5003|8.1235|9.3328|9.4797|9.0266|8.98|9.601|10.4486|11.781|12.728|10.6711|11.3483|12.0101|10.7386|10.9299|11.0122|10.3553|10.5332|10.5507|11.1628|12.4517|12.5834|12.3786|13.9483|14.4541|14.8207|15.2361|15.6421|17.6786|17.0997|18.5253|18.2458|17.7636|19.9384|19.2078|18.9062|19.3245|21.2053|22.732|21.6486|25.7966|25.2339|23.5593|26.1767|26.7884|31.4597|33.9567|31.4547|31.3791|34.5563|35.9422|37.3438|38.2552|36.4825|36.9735|38.5131|40.5042|46.5422|49.5955|54.446|53.6159|51.2519|53.4751|59.4161|57.7814|58.0722|57.903|55.3095|60.3224|64.7539|63.9446|58.2137|64.2087|62.2592|57.8707|53.7438|58.6387|51.4569|51.6518|63.6963|65.8617|70.2058|67.62|
2025-06-14 07:46:34|usa_0267|DLTR|total_return_price|0.73680183626626||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77||
2025-06-14 07:46:39|usa_0268|ROP|total_return_price|0.34370677731674||||||||||||||||||||||||||||||||||||2.008|1.811|1.2613|1.8208|3.3445|3.8766|6.244|7.11|5.49|4.9372|5.5034|4.9022|5.4996|5.5364|7.033|7.4596|9.4838|9.5868|7.6404|8.7416|8.7367|8.4961|11.6569|11.1566|12.4111|12.9857|9.6312|7.5096|10.1008|12.0869|14.8721|13.1456|14.4781|13.4677|11.8429|15.0358|15.4144|18.0358|16.3657|18.3687|21.5631|19.9932|12.9656|16.8661|12.6338|13.4357|17.5639|21.7946|21.3182|21.494|24.8356|27.3889|29.1465|30.1614|34.2574|33.7039|43.5374|42.5419|40.5667|43.001|49.3842|50.5049|54.0949|63.925|53.7353|56.2239|55.4382|41.1629|38.6003|41.5313|43.6469|46.217|52.9792|55.9813|57.4387|63.8985|79.6871|79.815|75.4293|75.0575|91.9152|94.5916|92.4493|101.6135|118.674|111.6837|117.7248|118.6722|125.1236|130.4174|135.4094|148.9916|162.1564|158.7778|158.154|176.4615|173.3487|167.2939|162.1415|165.2216|197.2256|209.2419|222.7423|247.7249|269.7505|254.2742|291.0037|273.0673|330.6525|348.2624|352.518|327.0928|303.109|332.058|421.6225|362.512|394.2751|437.0159|481.5393|478.743|464.0057|462.337|430.2826|409.144|435.6356|450.2672|488.1575|484.3992|556.8507|508.5221|542.344|536.1025|588.7409|560.08||
2025-06-14 07:46:44|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||1.3966|1.4828|1.5047|1.2164|1.3843|1.5737|1.792|1.907|1.9379|2.4862|2.5155|2.6348|2.8198|3.2108|3.3691|3.2755|3.6486|4.3324|4.0352|4.5352|3.839|4.0107|4.9085|4.793|4.5829|4.9314|4.5804|5.019|5.1997|4.9408|5.808|6.6889|5.5609|6.4575|5.3164|4.9008|5.9568|6.5549|8.1676|6.8885|8.6509|6.9628|5.3315|5.1165|6.5121|6.6233|7.2712|6.5303|7.3658|8.6827|8.9397|6.2121|7.1076|7.0242|8.0596|8.8482|9.8213|10.1793|9.93|10.5943|10.8536|11.2008|10.5631|11.5776|11.3531|12.577|10.9696|11.0718|12.96|13.9344|14.9453|13.9238|14.4412|12.9738|10.2966|12.343|6.336|5.7569|6.4003|7.7197|9.099|9.5598|7.4407|9.0982|10.9616|14.3346|12.8232|9.2006|11.1437|13.1762|13.5429|15.9295|17.0591|19.3542|17.6844|17.9156|19.8967|18.6346|21.163|20.5502|23.348|21.745|20.8492|18.3009|20.2847|21.2024|20.5789|22.2937|21.2136|24.1783|24.06|24.6708|25.7959|25.8418|27.1462|24.2658|16.6479|20.3271|20.6276|21.9733|24.2348|13.9363|18.4666|23.4491|27.8966|29.7698|28.9132|30.0197|35.4069|33.9106|29.7722|25.8091|28.1691|28.2882|31.6715|29.1452|33.2514|34.6886|27.6102|33.1473|27.7289|29.0439|26.8|
2025-06-14 07:46:49|usa_0270|NTRS|total_return_price|0|||||||||||||||||||||||||||||2.0306|2.0242|1.4289|2.0407|2.6118|2.696|3.5121|3.5961|3.6953|4.334|4.3162|4.704|5.604|4.7882|4.7783|4.6157|5.412|5.408|4.9119|4.6513|4.7044|5.4251|6.2357|7.6353|7.4042|7.9615|9.1075|10.0682|10.4603|13.5431|16.6067|19.6483|21.1177|21.6066|19.4029|24.8914|25.3839|27.796|23.9953|30.5039|38.9775|37.6086|51.4615|47.3061|36.3326|36.4176|30.6659|35.2886|35.328|25.9832|22.3386|20.8523|18.2173|24.9935|25.5458|28.0351|28.3304|25.8214|25.0275|29.9319|26.8922|28.3522|31.5666|32.5008|33.0705|34.9785|37.1093|38.7117|38.5219|41.3094|42.7904|49.6222|43.2466|44.7817|47.3167|34.3605|39.6499|35.7603|38.9315|35.2813|37.3977|31.7882|33.0303|38.1431|35.1283|32.0043|24.5492|28.0304|33.7534|32.9747|33.4725|36.4028|39.815|42.4809|40.1237|45.9087|48.8743|48.1285|51.2351|51.0094|52.9613|58.4222|52.3575|55.6434|50.5935|51.6908|53.3266|70.1732|68.5249|77.2715|73.4227|80.1228|83.0457|83.1797|82.9986|68.3603|74.4231|74.5942|77.9059|89.2689|64.0329|67.8675|67.2764|80.9738|92.0156|101.8172|95.5229|106.6046|104.465|87.1082|77.8539|81.2144|81.5428|69.2841|65.5737|80.3833|85.4972|81.4858|88.093|100.9836|97.9551|107.75|
2025-06-14 07:46:55|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||5.4083|5.1559|5.5755|5.3846|6.5409|8.1013|8.5822|9.5005|11.5245|10.2111|11.8185|12.7694|12.0448|10.9346|9.9781|9.0586|10.4431|9.4252|10.1395|10.7682|10.9758|11.0965|13.6421|13.9136|14.9256|14.7102|14.3007|13.5266|12.9676|13.3672|17.1195|16.9275|20.0399|17.5061|15.4091|13.5446|14.1316|14.0865|13.8401|15.8102|13.1029|11.0725|12.8999|10.598|11.6101|12.0677|13.074|13.6307|13.7942|15.499|16.6718|15.5776|16.1746|14.5898|16.4829|16.1143|18.5302|19.2164|20.6167|21.1424|22.2578|21.6895|22.3995|23.3942|22.0537|22.6118|25.0125|25.7231|26.1564|27.0284|27.3657|29.7614|28.0245|28.2641|25.9813|30.5442|24.0629|20.279|25.9864|27.6918|30.1355|30.4843|28.9034|29.2587|29.8331|31.7692|32.7917|31.7814|30.4856|32.5952|30.2394|31.941|34.8062|40.4475|40.6028|37.4077|39.1902|40.5501|42.7728|40.4068|43.2511|43.9204|42.0821|45.0001|49.2237|52.4892|56.3603|53.8116|51.5628|51.1468|49.2808|44.6139|49.0231|47.2628|51.2152|51.7289|42.4937|43.1951|40.7652|49.4158|53.575|46.9136|52.1146|51.37|49.9415|51.307|52.6074|52.7565|53.6565|54.1933|60.4519|59.5079|61.3577|58.1799|59.0871|52.6825|53.3265|55.1936|56.0899|79.044|79.8586|81.921|79.88|
2025-06-14 07:47:00|usa_0272|SYMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:47:01|usa_0274|MAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5129|6.4902|6.7616|6.9199|8.5934|9.7241|9.9728|9.9954|9.0004|11.1035|12.8561|12.5282|13.4102|11.7481|8.6813|10.5637|12.2485|13.6568|11.9657|11.575|11.5741|13.2743|13.4349|15.6023|15.2302|17.5344|12.3983|15.1156|16.7146|14.197|10.8445|12.323|11.9525|14.4659|16.231|17.4568|16.1077|18.9164|19.7419|23.9636|25.4749|26.0344|24.0856|25.645|26.3115|29.2951|29.7474|36.7897|37.7958|33.4371|33.6746|26.5344|26.6741|20.4865|20.4326|15.3269|12.9618|17.5557|22.0344|21.8281|25.2881|24.0502|28.8177|33.4914|28.7546|28.7669|22.1614|25.2673|32.8818|34.1684|34.1996|32.719|37.1988|35.7|37.3522|43.9863|50.0885|57.5082|62.8977|70.3957|72.6383|67.484|62.0814|61.2332|65.2588|61.2045|62.2728|76.7684|87.7453|93.754|103.3981|127.6175|128.1504|119.6598|125.2023|103.3096|119.4259|134.4427|119.6256|146.1713|72.5016|83.0847|89.7233|127.8494|143.5399|132.3075|143.5205|160.1413|170.327|132.0558|136.3117|145.1844|162.2881|180.0959|193.2018|222.2155|249.1573|239.3876|246.8511|277.6019|237.5878|254.99|
2025-06-14 07:47:05|usa_0275|ENDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:47:06|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.8188|11.4688|12.8895|12.4777|11.2011|14.0838|14.1249|15.6486|17.9547|20.2608|19.849|20.5079|23.72|26.3556|27.7557|34.1799|38.2979|41.1699|45.6281|37.9685|42.7405|39.451|45.2986|37.8038|34.1181|36.7743|37.0625|42.0042|56.0056|57.5704|62.1827|60.9473|60.0001|66.1937|70.6329|64.9088|65.3536|64.7194|69.3646|71.9013|80.961|74.0015|71.9013|78.8196|88.8183|84.0578|86.611|87.064|89.8148|94.007|97.1203|98.8004|100.6124|95.3989|88.0441|85.2026|67.182|66.2843|58.0976|73.5073|47.2835|37.2602|41.9465|51.3275|55.0914|65.3783|69.9658|67.3797|71.6954|72.8649|72.4366|57.5704|62.8745|71.5554|68.0056|78.3749|81.101|84.9638|92.0386|92.1786|95.8849|99.9041|102.169|101.5431|103.4621|104.5987|102.8938|100.4394|99.8052|91.4209|97.3756|95.6213|128.8375|127.4374|133.3839|132.6344|140.8293|151.841|140.1375|135.517|117.8835|129.3235|140.0716|130.9953|141.6984|86.9994|88.3446|79.0675|110.3013|132.2938|127.6727|132.2604|137.0838|152.3416|144.2122|160.5843|133.0482|110.6193|115.6966|119.4395|130.8115|140.0925|147.1048|174.4811|185.3062|177.4288|178.03|
2025-06-14 07:47:11|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.3572|4.1858|4.5826|4.6099|4.2624|4.6264|5.0596|5.1928|6.6526|7.9363|7.4237|8.0329|8.7279|10.7943|11.4857|13.7623|17.2564|18.1013|20.0631|18.3606|22.8329|21.1742|21.4408|19.6773|23.8129|20.522|20.6907|26.5327|29.5112|26.4959|29.8699|30.688|30.7264|33.9233|33.6252|31.0213|29.794|25.6892|29.5136|28.6942|30.6863|28.9161|28.2545|26.0286|25.2007|23.0892|22.3045|20.1163|20.8536|21.9679|20.8513|21.7095|23.5631|22.5114|23.3801|20.1605|15.2055|12.912|6.376|7.521|5.2272|1.8556|4.5184|6.4534|6.2176|8.6538|7.8491|7.6896|9.3897|8.9196|8.2302|6.5699|8.3265|9.2467|8.8772|10.3382|10.2022|11.0214|12.2796|12.3607|14.484|15.8918|14.8708|14.0343|14.3739|13.3892|14.8789|13.6057|14.5545|12.1779|12.938|15.144|20.0638|19.0012|19.5291|21.1711|23.0772|24.2736|22.0792|21.6159|18.389|19.885|22.1935|21.9724|24.8619|12.2025|16.074|17.7748|23.5131|32.1729|33.0739|36.9706|38.1986|37.9983|29.9218|28.7529|29.8183|24.5102|24.4206|23.9377|32.9228|35.8676|35.5204|42.0641|41.8769|39.2|37.98|
2025-06-14 07:47:17|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46||
2025-06-14 07:47:21|usa_0281|KSS|total_return_price|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||3.187|3.3353|3.1291|3.2035|2.8412|2.9479|2.8577|3.0961|3.5573|4.5296|4.3649|4.9736|5.27|6.44|7.0987|9.0908|9.5361|10.8852|12.5505|11.9735|12.9616|17.507|17.9681|18.7744|19.0221|25.3646|27.2723|29.5279|28.2262|32.1787|32.4369|29.2486|35.757|38.84|39.5251|36.7425|36.0996|29.9337|27.5885|33.3381|25.4647|22.0234|25.0642|26.076|24.3264|25.0853|25.6597|27.6412|24.2421|29.4277|28.2947|32.9428|36.6793|39.0192|39.6937|31.2512|25.9706|25.744|23.6097|25.9126|17.2119|23.8995|22.3817|27.188|28.0048|28.9798|26.7453|24.7374|29.7334|27.9072|28.1879|24.6563|28.7841|27.1334|24.8006|28.6311|24.4901|26.1947|28.616|28.7541|31.1872|31.3302|31.13|33.8611|34.564|42.0823|38.4643|30.1857|28.1243|26.9693|21.9407|27.3777|33.5898|24.9086|24.5256|25.7505|31.4875|41.6305|44.7334|53.4334|45.713|49.3327|34.2207|33.2478|33.5059|13.8348|14.4044|16.0082|24.1323|44.1379|41.7526|43.3894|38.8999|44.5787|31.0541|22.1518|25.4288|18.1616|15.1031|22.5153|20.2014|21.4634|20.0737|17.7742|14.0766|6.6109|8.0219||
2025-06-14 07:47:26|usa_0282|PAYX|total_return_price|2||||||||||||||||||||||||||||0.2896|0.277|0.2227|0.3097|0.3726|0.4112|0.4234|0.5002|0.68|0.6784|0.7334|0.9908|0.9992|1.0886|1.2798|1.3126|1.0659|0.8769|0.8998|0.9854|1.1345|1.8329|2.5515|2.8141|3.4437|4.1284|5.0498|5.0342|4.1011|5.2082|4.8612|5.8326|7.3583|7.7095|8.1498|10.6895|9.1242|9.585|9.5433|12.9787|16.3013|17.1256|21.8669|28.5292|19.6404|18.9474|18.3194|17.3604|18.3816|17.2883|11.7246|14.6892|13.2567|15.4741|18.3373|19.6199|16.4119|19.2701|15.3041|17.1726|16.6064|15.0835|17.8922|22.3269|21.1759|19.4879|19.1752|21.1332|21.9024|21.9049|24.2649|21.456|17.4604|19.3352|19.253|16.1516|12.765|16.0043|16.7529|18.7654|18.1125|17.4393|15.386|17.8413|21.2249|20.5759|17.374|18.9483|20.5784|19.912|22.3137|22.0517|22.8798|25.7307|26.9732|30.7434|29.6051|29.3986|30.0576|34.4994|36.5604|36.5319|33.3196|40.8024|38.9998|41.4807|46.7723|45.8279|48.1098|46.7598|45.4004|54.003|52.6378|53.4802|60.2226|58.6839|64.3824|72.2494|69.3038|73.5922|66.679|62.8332|67.0501|82.2942|81.0205|90.5744|103.1108|107.949|108.4637|113.5559|113.7933|115.2188|103.2491|98.9546|116.1034|116.7566|118.2342|116.8067|128.5611|144.2796|150.5899|157.91||
2025-06-14 07:47:32|usa_0283|CAG|total_return_price|2|||||||||||||||||||||||||||2.0867|2.2691|2.7037|2.8791|3.0469|3.6751|4.0306|4.2452|4.0146|3.7236|3.4743|3.9136|4.341|3.7994|3.4465|3.3487|3.719|3.8321|4.0498|4.6395|4.4036|4.7023|4.8228|5.5208|5.8294|6.19|6.3026|6.281|7.9414|7.9649|9.1171|9.7764|10.9639|9.18|9.0002|7.6604|9.7893|9.4122|8.2187|7.7792|7.7224|5.2912|7.5261|6.0345|8.4791|6.622|7.0906|7.8873|7.9754|8.2058|8.71|9.3945|8.7968|8.4118|8.9506|8.2001|9.2322|10.3486|10.7994|10.1615|10.6006|10.8061|10.449|9.2306|8.7956|8.7154|9.4412|10.0256|10.9013|10.7661|10.9695|11.1381|10.9272|9.738|10.4769|9.5329|6.6838|6.9068|8.6058|9.5955|10.4685|11.6403|11.602|10.4458|10.4991|11.4332|12.6739|12.2777|12.8223|13.4441|13.0014|13.1129|15.5934|17.9504|17.8552|18.0469|17.7417|15.3906|17.6464|17.7344|20.2613|19.5401|21.7132|23.5751|23.2946|24.0902|26.3226|26.9914|27.4471|30.9864|29.1269|24.687|28.571|27.806|28.6847|28.6078|25.3241|18.4846|21.32|22.7521|23.3398|21.7163|28.4818|31.5837|30.3367|28.3725|32.0981|28.1654|26.2299|30.2925|28.7428|30.3323|33.8156|32.7107|31.603|27.3698|26.2492|26.3659|28.3755|29.9751|26.7869|25.1744|22.89||
2025-06-14 07:47:37|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||0.4708|0.4739|0.6017|0.6266|0.7074|0.8286|0.74|0.6775|0.7604|0.6872|0.8048|0.941|1.2536|1.5003|1.4188|1.8026|1.7639|1.3014|1.4876|1.5965|1.5706|1.8258|1.7271|2.0162|2.205|2.0157|2.0913|2.5349|3.0528|2.8967|3.948|4.8644|5.4463|6.1222|6.4117|5.1302|7.7104|6.5354|6.6067|3.7245|3.3371|3.4751|3.3836|3.7474|4.7461|4.4479|6.1991|6.14|6.8494|7.6474|7.9687|6.9773|6.8427|8.1813|10.0872|9.5398|11.5423|12.0995|11.7853|11.7136|11.7299|12.6909|13.6702|14.4991|16.1652|14.4363|14.2436|13.6004|13.4282|12.0976|13.2675|11.8108|11.6587|9.8555|11.4807|10.6711|9.0827|8.2425|9.2667|10.1682|11.033|11.8205|11.5914|12.9226|12.9264|14.0276|14.1935|11.7903|12.9521|15.6974|14.106|14.0451|14.9519|18.1316|18.2393|19.538|19.5667|18.4914|19.3617|19.3007|20.6062|21.3306|21.8246|24.0283|24.938|28.3634|27.0397|25.4253|28.654|32.21|36.2465|39.8062|46.3008|51.1542|49.6598|59.6421|50.6505|62.8726|69.8058|67.547|63.3815|66.7232|72.4843|85.7666|89.6741|90.9432|93.5129|86.154|99.394|110.4817|112.7902|112.8283|126.0385|139.1166|128.8106|135.6574|155.2263|202.57|203.5386|248.7816|235.0016|282.9094|267.85|
2025-06-14 07:47:42|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||2.5173|2.5479|2.5287|2.5591|2.9523|3.16|3.3987|3.8578|4.3027|4.503|4.7579|5.4767|5.7365|6.2063|6.2799|6.4025|6.0231|7.9983|7.5088|7.7408|7.7633|7.7732|8.3927|9.2703|9.3913|7.7961|5.4385|5.1297|5.5493|3.3991|4.0979|4.1798|5.0943|6.1727|7.3072|7.2252|6.9017|5.9872|7.7126|7.9283|8.9115|9.3677|9.5197|9.5356|10.712|7.713|9.2573|8.4098|7.9713|9.0454|8.5465|7.8007|7.0674|6.5487|7.9405|8.5754|9.7265|9.0649|9.5386|9.5821|9.398|9.6913|10.5775|10.2065|10.1677|10.1758|10.8644|12.3323|15.0254|17.5963|15.3217|15.5464|17.1467|13.5422|14.1968|14.3745|13.6083|12.3421|12.9024|13.8649|15.2097|16.4613|15.3275|17.9452|19.5048|21.3459|21.8676|21.0897|22.7819|23.6398|24.9489|24.7998|25.5797|28.7028|27.9937|27.7311|28.7549|31.1409|32.6356|30.8514|37.5578|35.7361|32.3975|36.4463|37.0748|42.6994|44.2035|40.3164|41.4358|44.4588|46.274|46.419|48.8818|45.9926|46.154|48.7797|52.0144|57.1794|61.502|69.8328|69.9537|64.7049|69.3845|70.0915|73.0642|73.6818|68.7701|70.5616|79.0429|77.231|74.5006|69.2607|75.0419|70.6805|64.6369|53.5631|57.462|56.3361|54.0869|65.601|56.0481|61.3482|65.21|
2025-06-14 07:47:48|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4219|28.4945|31.6371|30.3973|43.3136|49.8197|42.6889|43.9575|38.9217|25.5634|27.0626|21.6712|19.8164|20.6717|6.2947|10.802|11.2152|21.1811|31.6851|36.0674|48.9932|57.0075|86.8061|44.0233|34.2892|44.1176|41.3687|33.5612|25.6143|34.1772|32.7245|38.3455|38.9173|37.432|30.5557|28.35|
2025-06-14 07:47:50|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||2.5395|2.4781|3.0736|2.7605|3.1698|3.1944|3.2353|3.1002|3.2291|2.8096|2.7769|3.09|3.5463|3.7428|4.1275|4.502|4.6759|8.1097|7.6493|7.0088|7.3157|7.9808|9.3621|9.669|10.8211|12.0489|11.742|11.5373|12.4582|13.3331|12.2283|13.0497|10.8947|12.016|10.0969|7.6745|10.3363|9.0845|13.0591|11.3352|10.3947|9.1298|6.9251|6.7091|10.6085|8.1404|8.587|8.7162|10.7308|12.1638|12.2042|10.0295|12.8801|12.9722|15.0513|16.6799|22.7381|22.2575|24.2016|25.0803|32.2325|36.946|31.9213|34.819|39.0969|47.6802|47.8887|38.7831|40.9574|40.3255|46.9835|47.2266|47.0483|39.3688|30.1431|25.9023|22.6181|15.5064|23.0196|30.7452|34.1338|41.1893|36.0438|45.6287|53.2924|70.6294|65.0131|42.2701|55.6998|60.8293|50.6967|53.7344|65.2852|67.4664|65.3412|84.4912|93.8344|99.4078|100.3815|88.5863|90.1717|94.589|102.1803|83.6549|85.1769|95.1462|96.6563|103.6163|114.5267|133.3502|139.3747|154.0655|170.4979|151.9406|145.7422|165.2726|133.3498|156.3458|146.8254|148.6166|183.8208|137.5723|195.2171|203.1415|231.9326|246.53|266.7179|275.1248|327.5217|263.9753|188.9212|204.8046|246.3775|281.8223|317.7822|276.8372|302.1385|284.768|270.3288|264.9142|283.3123|257.2848|317.85|
2025-06-14 07:47:55|usa_0290|MOS|total_return_price|0.47963800904977||||||||||||||||||||11.2352|11.0022|13.9392|15.6641|17.0627|15.5708|12.9135|12.0278|12.9602|11.6082|13.2399|12.8669|16.1769|15.431|19.1139|17.7153|20.1395|18.6011|16.8296|16.1303|11.9812|13.1466|11.142|13.5662|14.7317|13.7993|14.5452|15.8506|18.4612|18.3214|22.4705|26.1068|27.2257|27.5054|29.4634|27.9716|26.9459|27.4121|23.5431|25.1282|28.3915|26.8527|19.0677|19.3936|15.2449|18.6477|13.6128|9.5103|10.9559|11.5153|10.3032|9.6502|9.1747|8.9509|8.4288|8.0185|11.0022|9.3984|8.0931|8.205|7.1756|6.7579|5.4526|5.2139|10.6665|9.3761|10.1817|11.2185|12.7252|9.5849|12.9788|9.846|10.7038|11.1886|11.7033|13.9634|19.8859|22.0043|28.0163|52.0644|76.5302|91.3812|94.887|29.4097|31.4138|30.2689|39.0682|35.0396|46.8659|39.4392|36.7838|56.5352|60.9346|57.9624|54.7569|45.3735|42.9145|40.9974|45.4049|41.0911|46.9912|48.7491|32.6767|36.4621|40.1779|40.2101|37.2389|35.9735|37.7809|36.0912|35.4366|28.0745|22.8657|23.7041|23.1131|20.3322|25.6945|23.7133|21.3951|19.9536|21.7294|24.1189|26.9711|27.7371|24.5034|23.4267|22.6511|17.9263|9.8121|10.4378|12.2637|16.8884|28.9692|32.2409|28.6782|38.2625|61.4767|57.7049|48.799|49.9397|43.1421|40.2929|38.5589|30.8826|31.2503|30.2202|28.8686|26.1504|26.8486|30.2184||
2025-06-14 07:48:01|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||8.8245|8.9766|7.681|5.7153|6.0545|9.8564|9.4599|10.8238|12.3034|12.9652|12.7756|14.5445|14.8007|15.7125|15.2024|14.0601|17.3423|18.6747|19.2564|21.1765|19.7894|23.6258|23.7515|27.3891|28.0746|25.8852|33.2863|33.5421|33.1121|35.9698|50.1228|53.7578|47.3306|68.504|65.6027|54.9231|76.7207|68.0313|77.346|55.1554|30.0593|34.7639|27.9533|20.4408|6.3544|8.2892|13.2433|10.7248|14.4196|14.8763|8.303|6.85|11.1399|12.0394|14.6549|14.1982|19.097|20.1625|20.0657|19.4845|23.5391|20.9652|19.0832|18.8894|20.2733|21.0344|19.2492|21.5325|23.4561|23.3731|25.5734|23.9958|22.4623|20.8286|18.9248|16.1483|11.2245|6.4596|9.2588|11.1115|12.2063|14.1295|11.7083|15.1336|16.9064|15.6923|15.4047|10.3724|11.9077|12.1414|11.8998|11.1632|10.4367|13.2501|14.0644|16.0447|19.0658|17.8044|19.698|21.0481|22.1483|20.6466|17.2051|15.8436|17.4236|18.4262|15.8056|17.0029|14.7762|19.0241|18.8188|21.9675|19.4001|19.3204|16.2775|18.469|13.7007|22.3494|24.9229|21.2264|26.3423|13.7062|11.2516|14.0008|17.4886|18.4937|18.0891|15.7187|17.8346|16.0819|12.0303|10.7823|12.2484|13.1401|12.9315|13.8448|16.3907|16.2359|10.7584|9.8429|8.2246|4.83|5.16|
2025-06-14 07:48:07|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1954|12.6295|13.685|15.8281|14.1008|16.1273|14.8955|18.0047|16.5147|18.0662|19.1084|19.0374|19.6049|22.1985|21.0307|22.8294|25.6464|27.3801|27.5258|29.6501|30.3395|33.2718|33.8683|33.1468|35.3796|40.1483|31.476|27.7963|25.0438|11.1557|4.9509|11.297|16.3421|14.7755|16.8211|14.3555|15.7173|20.2014|19.412|18.0778|14.9996|15.5387|18.3|15.7913|18.3455|18.2383|21.9724|24.6085|29.0698|32.9386|30.7781|33.9052|36.9895|36.1703|35.6062|35.0881|33.3867|32.4147|28.8442|27.942|35.3671|42.6822|44.8361|46.7441|46.7259|53.3576|46.5721|41.2462|44.3714|33.7064|39.8037|44.5434|45.807|44.5039|22.0338|33.2324|34.743|41.4272|51.1857|54.6015|54.0242|63.907|63.3302|61.3075|69.7655|77.8011|69.3266|69.3757|72.5863|75.1437|79.3352|77.2598|81.5616|76.2554|82.4476|75.9|
2025-06-14 07:48:11|usa_0293|DISH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:48:12|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0447|10.1555|17.5014|41.07|48.4813|39.1472|38.3258|14.7572|22.1685|12.461|12.153|3.0709|1.3161|1.0174|0.3827|1.2321|2.8096|2.9402|3.5096|3.6216|4.1537|6.5339|8.662|8.5314|12.601|14.4025|16.708|21.8511|24.3993|22.7098|25.6687|27.5822|31.3532|32.9307|31.5866|27.8436|33.6121|24.1473|15.2332|21.7484|22.9059|25.23|31.8852|33.6681|31.7452|37.6164|38.2138|37.0377|35.6469|32.1839|40.0992|47.4265|53.251|58.7114|66.2534|67.2054|69.1843|75.1021|83.8575|84.9029|95.4877|103.5151|103.3844|109.3022|107.314|97.7653|98.0733|93.4996|100.7522|104.6911|96.3838|112.3544|125.9169|134.4576|152.4817|159.5383|154.1245|149.9335|151.1096|186.3644|209.8677|225.4063|225.6046|253.1466|279.7982|299.5636|265.7863|262.0977|301.5571|313.3039|369.3176|327.388|305.172|271.9963|268.495|250.9163|223.5938|193.8724|246.6058|211.5897|192.6224|237.2508|201.7845|218.9569|227.83|
2025-06-14 07:48:15|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||10.9842|11.1253|10.3197|7.4795|8.8405|11.1789|12.3389|14.7995|15.1646|17.5568|14.7155|14.9785|17.8768|21.6046|23.0425|23.9604|27.2007|25.0145|21.6922|21.3591|21.1784|23.0452|23.3039|24.6206|22.8402|23.8455|21.5449|22.1298|20.5203|21.1032|24.3746|29.5859|24.5397|30.8068|30.987|21.3198|25.273|25.0162|34.2117|30.3323|30.3793|27.5496|22.026|18.5123|22.9074|24.168|30.3971|27.0531|36.0255|37.2888|32.4061|22.8734|26.2143|24.7828|32.3981|34.6396|37.3242|35.5999|35.7002|31.4924|36.5159|35.9797|37.5079|40.7602|45.3071|49.7156|45.1399|46.1855|45.807|47.0749|61.8886|49.818|45.8879|49.0188|35.075|45.2983|23.8714|17.3781|25.2474|41.7856|48.4508|52.6825|53.2459|49.3689|54.4838|52.6328|50.4407|31.2311|29.9721|48.8701|39.2091|53.5145|66.0153|77.2073|74.898|96.3761|103.6877|99.2368|92.8975|97.6711|130.4718|136.5527|117.5149|100.545|100.8559|124.5866|115.8043|113.2993|127.7737|121.1132|136.258|132.01|121.5288|111.0896|106.868|87.5605|79.6042|99.7886|107.8904|121.0744|113.7022|66.7095|101.8881|145.6187|143.8524|176.763|175.9247|165.5339|191.6957|142.4291|128.9597|113.4575|120.4661|113.8864|130.0862|118.4197|109.5204|109.374|95.1929|101.3953|110.1744|88.244|90.24|
2025-06-14 07:48:21|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||1.5228|1.9668|2.0901|1.6741|1.8654|2.3432|2.2867|2.4377|2.7066|2.8283|3.1434|3.1859|4.7712|5.5905|5.2066|6.5617|6.4753|7.4127|8.3805|8.5243|6.7852|6.9013|6.5728|5.5063|7.0388|7.2949|6.2559|6.2808|6.3219|5.6833|7.0309|6.5685|6.0355|6.816|5.7748|5.1153|5.4609|5.5791|6.0243|6.0656|6.9962|6.4021|4.268|3.9262|5.1497|5.2204|6.392|5.2145|6.9789|8.4916|8.6226|5.0488|5.5264|5.1339|6.5972|6.2234|7.6231|8.3975|10.5137|12.5526|14.4151|15.9586|12.7578|16.6107|18.9708|29.9977|31.4224|29.0173|32.3986|38.9663|35.461|36.3285|36.5366|42.0934|46.7145|24.9942|29.4612|24.5496|28.7996|30.7013|30.7016|30.103|25.6173|25.8112|29.8514|31.5978|28.5644|22.1659|27.9735|30.62|27.2927|27.8163|31.6447|34.1101|32.2901|36.8077|40.3598|38.4934|37.7888|41.9291|38.1789|37.2907|34.8505|29.9845|32.4803|38.4296|40.4716|40.8163|49.4297|49.9088|48.6859|47.4686|54.1739|52.3828|53.9171|55.0673|45.3106|51.3871|48.8797|45.515|50.6758|32.8293|38.1198|41.658|49.7806|75.5131|90.631|93.4172|108.7439|142.082|100.261|103.2212|127.6521|150.1079|159.8553|152.9181|170.7382|194.6872|156.0584|148.9515|116.1836|120.34|121.92|
2025-06-14 07:48:26|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||2.917|2.957|3.0391|2.5134|2.5176|3.1214|2.8918|3.2077|3.6969|3.9095|4.4181|4.9288|5.6039|6.2596|6.1568|7.5694|7.1743|8.2206|8.7447|7.7884|7.3734|8.5829|9.4288|10.0668|11.8075|11.2471|10.3413|9.9132|11.9788|12.3214|14.9689|16.3121|18.426|20.2401|21.8226|19.7501|19.7789|24.0659|25.6068|18.4798|19.8199|16.7316|18.2058|24.4431|24.1758|21.8606|26.8233|24.3136|25.4916|26.7985|22.3267|16.3701|17.1336|15.3415|19.7435|19.7794|22.7714|26.9219|27.0719|27.137|27.1535|26.4668|27.7316|30.9786|31.8058|32.9729|34.319|38.0061|40.8939|42.0046|44.2178|41.3434|36.704|33.0269|29.0025|27.6504|12.3338|4.4168|11.3799|17.1434|16.4681|20.328|16.0886|15.8503|18.4354|19.9472|18.9489|10.4137|12.9812|17.6902|14.7219|16.3451|17.5576|22.2021|24.925|28.7862|35.4884|34.9438|35.5924|37.1858|40.1498|40.1507|41.5272|33.395|35.5109|27.8449|27.7188|33.8133|47.9478|47.561|49.3304|53.8637|56.5677|53.9897|46.2219|50.502|38.4781|44.3262|48.9536|46.0756|45.3864|20.3816|28.8437|24.8452|40.3563|50.3518|51.1539|56.3633|56.2911|54.2358|39.0871|37.0438|26.1589|19.4075|22.7349|22.1801|24.7065|29.7188|29.3742|30.2029|30.8296|35.4205|32.47|
2025-06-14 07:48:31|usa_0298|HST|total_return_price|0.015243902439024||||||||||||||||||||||||||||1.7135|1.4349|1.2997|0.6301|1.0918|1.1555|1.1402|1.0522|1.0286|1.0044|1.0522|1.2754|1.674|1.5547|1.7697|2.1775|2.9495|2.8387|3.3545|3.1364|3.5034|3.2437|3.2818|3.6522|4.4603|4.4177|4.3363|5.0765|5.6151|5.7391|6.5839|6.8939|6.2545|6.4211|5.5957|4.7897|4.1226|4.9337|3.9649|3.6278|3.8499|4.6399|4.9356|4.8149|5.5242|5.9736|6.1084|3.3866|5.9956|5.9756|5.6444|4.1142|3.4719|3.8733|5.0072|5.243|6.4121|5.9705|6.4973|7.3001|8.3767|8.5082|9.4882|8.5986|11.1026|10.9055|11.0979|12.1655|14.1315|13.7716|11.4448|12.1167|9.0127|9.7373|7.5245|6.022|2.2985|4.509|5.324|5.928|8.8107|9.779|8.6303|9.5698|10.624|10.7326|9.5799|8.6552|10.0296|10.164|9.0086|8.9178|10.9131|11.3998|11.2187|11.7304|12.9774|13.7532|14.0345|15.1912|13.4261|13.3994|13.0221|11.7897|11.6496|11.0357|12.5447|11.0874|13.6944|13.1733|13.8416|14.6674|14.3093|15.0155|16.2291|14.9531|15.1713|15.4442|14.1176|13.4652|9.3576|10.4341|9.1373|8.883|14.2823|15.3926|13.5025|14.2653|16.4941|17.2751|15.1753|16.2045|14.5559|14.2734|16.3906|13.946|19.4928|17.7867|16.69|16.616|14.21|14.12||
2025-06-14 07:48:37|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|388.72|
2025-06-14 07:48:41|usa_0301|FE|total_return_price|0|||||||4.0923|3.9817|4.2029|4.5348|4.3135|4.8297|5.7514|5.7514|5.7883|5.7514|6.0463|6.3044|6.0832|5.9357|5.5302|5.5302|5.4565|5.5671|6.0095|6.3044|6.4888|7.0049|5.7514|5.8251|4.7191|5.0509|5.5302|5.3827|5.7883|6.0463|5.7145|6.1569|6.5994|6.8206|7.2998|7.263|7.4473|6.71|5.6039|5.2721|5.6039|5.4565|5.8989|6.6731|6.71|6.9312|6.6731|6.4519|5.7145|6.71|6.1938|6.415|6.9127|8.5534|9.2054|9.3011|9.5249|10.1079|8.7813|9.8665|8.2221|7.4213|6.859|7.8917|9.2231|10.9656|9.8328|11.4693|12.6592|12.7679|12.7467|12.4455|11.2787|12.5838|12.1699|15.0223|12.6012|14.0574|15.7633|15.2325|16.8902|16.3946|17.5868|20.3614|22.2433|21.1024|21.2574|23.7727|24.6928|26.8605|29.751|29.2813|28.8811|33.2251|31.7542|38.3656|31.4682|23.0419|18.5056|18.8185|22.5017|23.1641|19.7399|18.0586|20.0408|19.5421|19.8681|23.9637|24.6839|24.6448|25.6838|28.0389|25.4203|24.373|24.9734|22.3644|22.1508|20.3355|21.23|21.8969|21.4199|25.1231|22.7938|21.3719|20.7796|21.3052|24.4188|23.9562|22.9484|21.719|22.5866|20.9584|22.4091|22.5039|25.2833|26.9825|28.2071|28.7718|32.199|33.4264|37.9908|38.5921|32.0595|31.3205|23.5042|25.4006|29.137|31.5787|30.5425|36.0193|40.0844|33.8577|32.958|37.7436|36.411|35.6961|31.7137|34.3978|36.6518|36.7173|42.9841|38.953|40.0033|40.34|
2025-06-14 07:48:53|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||3.5718|3.5815|4.2689|4.1432|4.3279|4.7454|4.7551|4.5643|5.241|4.7661|5.0195|5.4417|5.6859|6.5222|5.7612|6.136|6.0621|5.772|5.4364|5.6786|6.1475|6.5396|7.1109|8.3369|8.467|9.7491|9.6478|13.274|11.6026|13.3199|14.8057|15.1642|16.6875|19.3639|18.7123|18.6301|16.9893|15.3732|16.3534|13.4731|13.1936|13.6339|13.6335|15.3124|18.2973|19.7865|17.6986|18.8391|19.5996|19.9275|18.2528|18.2014|19.882|18.5673|20.742|21.761|23.1703|25.0521|28.1077|28.5061|34.0397|37.1874|38.3259|34.8931|34.3913|32.6627|34.5895|33.7418|31.5994|34.8589|32.45|29.9469|25.6145|24.6878|21.6561|26.3288|23.3443|23.5533|24.6053|26.7623|24.8469|29.9617|33.7769|33.7636|33.6831|39.0889|41.1398|43.1339|45.2608|45.2143|53.4015|52.8333|54.1378|65.9571|67.5968|70.3932|74.3726|80.2182|75.1907|74.1239|81.1819|79.2181|70.1295|73.0021|71.4206|74.1552|91.9783|77.902|84.8143|90.1001|89.0375|91.0847|95.2734|83.6214|79.2|87.4385|92.4954|99.748|117.0693|136.0393|129.6809|117.471|115.5986|128.5339|137.3282|143.3458|158.6055|154.8938|177.9536|200.146|199.654|205.5051|216.8584|239.2914|235.7744|189.9533|178.0882|187.1183|178.0407|187.0434|166.5019|169.5986|169.12|
2025-06-14 07:48:58|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||4.7946|5.0041|4.9009|4.4367|4.323|5.3942|5.9017|6.1635|6.5622|7.3952|6.5899|6.8235|7.3182|7.9477|7.1416|7.4955|8.2186|8.7063|8.9742|9.1353|8.1164|9.0192|8.751|10.1025|12.0805|12.9853|14.1288|13.4495|12.9893|18.3087|19.4221|20.9766|23.1274|27.4354|20.5411|14.7858|13.8885|12.941|16.3589|12.9064|15.5458|13.7421|12.4742|12.2165|16.6794|17.7378|22.6835|19.9105|25.5142|25.4592|22.7064|18.2207|19.4359|13.6221|15.8186|17.0694|22.0732|25.0455|26.9063|25.2694|29.2821|27.2196|27.5538|28.4231|29.4283|31.2098|29.2607|31.085|31.5427|34.9153|38.466|35.7649|31.081|30.7259|29.1115|27.2866|22.5306|19.473|22.8341|29.0468|35.2854|39.555|35.0102|42.7377|46.9042|54.024|51.0982|35.0535|48.577|55.6027|46.8007|55.8618|54.5734|60.113|57.7455|68.0533|61.0117|61.7997|67.1895|68.3196|74.338|74.1731|82.2757|76.2444|84.3308|83.6109|88.817|98.668|92.464|107.6094|114.4518|123.3386|139.1555|126.1401|109.8386|121.6752|100.0065|114.2976|122.0149|122.4802|141.1844|85.5953|119.9625|140.1963|154.9146|173.886|179.108|153.8047|166.1949|123.7752|93.4918|67.6737|68.2711|73.9109|86.8669|78.1474|92.5432|93.2209|76.7632|106.6742|78.4875|75.8942|65.26|
2025-06-14 07:49:03|usa_0305|TRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.9963|6.9963|7.3779|8.4044|9.1203|10.4096|10.7481|12.2192|12.8234|14.1975|16.7106|15.9301|13.3561|12.733|13.9563|16.0177|15.6634|14.8746|18.1602|20.6756|21.7136|20.5589|18.8173|19.1101|20.234|16.8909|19.8933|24.6279|22.1556|17.5077|16.1932|15.0519|18.4721|20.4212|19.0172|22.99|21.4916|23.345|31.5713|34.5739|28.769|25.0494|26.896|25.5471|28.5679|27.2947|34.2633|35.4161|27.7926|27.1685|22.5303|21.8196|18.6107|20.1222|17.7339|20.672|23.884|23.1457|26.2656|26.1286|27.5944|27.6156|29.303|28.2743|20.5528|20.4887|22.4637|22.3665|22.9354|23.3672|26.396|26.7191|28.9937|31.588|28.842|30.9491|31.2626|34.9367|35.4273|33.5275|35.7468|33.8947|36.5905|36.8385|38.0215|40.5585|40.3588|43.5543|43.4909|41.6439|37.2477|39.2093|44.7822|43.3149|53.4318|58.5022|61.0242|65.6613|62.5349|62.9884|74.297|76.6315|82.3279|93.7768|104.6809|113.7216|103.9487|99.9783|98.8294|110.2998|126.3261|131.3055|119.471|143.3392|153.2763|166.3427|168.8961|159.3134|172.2246|195.2|
2025-06-14 07:49:07|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1302|1.5938|1.8177|1.4792|1.6333|2.1967|1.8667|2.3025|2.3292|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.8999|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|75.15|
2025-06-14 07:49:12|usa_0308|CXO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:13|usa_0310|DVA|total_return_price|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10.3767|12.75|11.9167|13|10.1267|10.71|13.75|10.27|11.1033|11.0433|10.1467|8.1667|3.6667|4.6267|2.7933|2.4367|1.0433|0.96|2.5433|3.75|5.66|5.8667|7.1467|6.0667|8.42|8.64|7.8667|7.99|6.91|6.8733|9.3333|11.7|15.9167|17.0333|15.185|14.81|20.925|20.15|23.62|24.59|30.105|28.13|25.01|27.815|26.66|27.305|26.47|32.595|23.88|26.205|27.925|28.375|21.975|23.185|24.85|26.515|31.7|31.215|28.66|35.875|42.755|44.045|41.77|35|45.085|44.29|49.21|56.26|59.295|59.325|58.205|56.21|68.85|69.3|70.44|78.07|81.28|81.1|79.03|77.51|73.38|73.9|77.54|58.62|67.97|69.01|64.78|60.74|65.94|62.79|70.28|67.34|54.29|55.24|59.85|58.6|76.06|79.01|87.39|86.25|107.77|116.53|120.25|103.24|113.11|108.37|84.16|73.01|81.11|90.36|101.99|77.23|138.05|139.01|136.62|139.81|152.97|141.55||
2025-06-14 07:49:18|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.18|
2025-06-14 07:49:21|usa_0313|MNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:22|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||2.9247|3.0205|3.1922|3.3237|3.5622|3.7182|3.7138|4.2176|4.6612|4.1418|4.2599|4.4806|4.601|5.0067|5.0268|5.0446|4.4762|4.0259|3.8319|4.0303|4.2087|4.494|4.9287|5.4771|5.9496|6.0044|5.7467|5.425|6.5029|5.6207|6.0187|6.8666|8.09|9.4385|9.9571|11.4281|11.9725|10.821|11.6062|10.5015|9.2783|8.7051|9.2498|11.7422|12.1205|12.5537|14.8117|13.8954|13.7063|15.0454|14.9382|13.7949|15.9036|13.4162|13.5846|13.1572|14.2408|15.0582|15.0265|15.8357|16.377|17.4639|18.156|18.0024|17.1537|16.1146|16.5834|17.1084|20.1715|20.19|20.5373|20.8577|19.1369|17.1614|18.9569|18.1416|16.3761|12.9884|15.2629|17.0082|21.3565|22.107|22.8588|23.2898|23.2667|25.4342|26.2975|26.0805|29.3023|29.9327|32.5902|33.2736|33.6795|38.6876|38.3129|38.0972|38.7182|43.7279|46.2432|45.5871|52.1921|49.1941|45.928|49.9233|50.2651|57.2954|63.1322|60.1626|63.8145|66.6829|69.6059|71.1651|73.1251|70.3551|70.4771|74.7978|76.2007|86.8363|89.6798|93.9292|92.4959|68.399|78.1771|84.3916|89.8536|99.3914|97.5355|99.5075|107.2711|119.4682|115.391|105.4542|108.5957|102.1035|103.4231|94.1674|105.5395|108.3493|108.242|126.2304|119.7769|138.27|135.22|
2025-06-14 07:49:29|usa_0315|BF.B|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.0863|0.087|0.0581|0.0695|0.0749|0.0872|0.0959|0.1156|0.1183|0.1361|0.1348|0.1698|0.1831|0.2228|0.2264|0.241|0.2671|0.3067|0.3434|0.4014|0.444|0.4732|3.7491|4.1023|3.4166|3.3566|3.0932|3.7884|4.1402|3.8226|4.3176|3.7745|4.1834|5.0474|4.371|4.6852|4.0508|5.0161|5.1294|5.5825|6.209|6.2561|6.2364|6.0474|6.529|7.5469|7.9806|8.686|9.7652|10.2956|10.1888|10.0503|9.1702|9.2119|9.6165|10.7516|9.0804|9.9865|10.613|8.4094|8.4661|8.7281|8.3012|9.2767|9.812|11.1857|12.2171|11.8137|13.1404|14.299|14.7047|15.0055|16.3787|17.4903|19.0295|19.6149|21.1149|23.0943|23.841|24.0872|25.5127|29.8299|28.8996|31.0052|29.8321|30.3941|36.6405|36.0039|33.2863|32.8833|33.6391|31.7406|31.4711|32.7808|34.3424|39.7752|48.4958|50.0917|47.7056|41.6632|42.6331|48.2447|49.7804|59.6713|61.7635|56.9567|63.6645|64.1442|66.0962|70.5327|65.7228|63.0707|63.6779|63.8594|70.4795|64.7413|63.5682|62.336|67.8359|54.1295|53.1137|46.4728|44.0788|43.1821|32.5367|34.5593||
2025-06-14 07:49:34|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||3.6673|3.7619|4.0236|3.2618|3.6748|3.8811|3.895|4.0729|4.2892|4.7482|4.675|4.5095|4.8805|5.4289|5.5745|5.7567|5.9004|5.4995|5.4105|5.8282|6.6416|6.8262|7.4857|8.2567|8.3457|10.1027|10.4646|11.3942|11.9967|13.4987|15.9605|18.0081|19.3401|21.0264|23.4852|20.3367|28.8956|29.0811|26.5855|19.1083|25.2969|16.6396|22.7165|20.1564|18.1776|16.2076|17.5623|19.3099|20.7588|23.0189|21.9183|21.4248|22.1201|24.8992|23.1121|25.0088|26.6331|26.9705|29.8107|29.7058|33.0043|35.4487|31.4941|31.553|32.4895|34.3513|35.1561|36.5045|37.3368|37.2468|36.4855|36.0539|38.7756|33.922|31.4896|38.1381|34.0773|31.8706|34.8501|37.0287|38.7285|41.0633|40.1027|43.4355|41.5061|46.3595|44.9753|44.5949|45.1389|47.0318|49.9969|50.1552|51.4084|62.6794|59.2871|58.7515|67.227|64.2984|67.3011|71.2896|77.9339|83.123|78.8606|88.2016|97.4373|97.4338|107.6194|97.9261|94.5194|106.887|106.2616|105.8751|120.1685|108.1698|110.8357|124.1444|128.0438|134.128|128.7843|128.5654|130.8994|148.6883|189.3127|182.2559|176.006|169.0112|158.5728|146.8867|155.7653|125.0227|127.7493|117.2774|129.285|146.9996|148.8055|123.5314|135.7343|146.9841|132.1021|159.0468|159.7834|145.9852|123.07|
2025-06-14 07:49:39|usa_0317|RHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:40|usa_0318|ADSK|total_return_price|1||||||||||||||||||||||||||||4.0096|4.4266|5.43|3.909|4.6699|5.4101|5.6673|4.5003|2.9626|3.6594|4.5224|5.4281|5.1063|4.3782|4.4798|4.6939|2.9748|2.9295|3.0597|8.035|7.7279|7.9725|10.5849|7.9659|7.1006|9.5799|5.4328|5.4045|7.4853|8.4157|10.0609|8.7943|9.1957|11.2033|7.8199|7.4663|10.5925|7.1431|6.3755|4.5241|7.3879|9.291|5.2449|5.3629|8.9866|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25||
2025-06-14 07:49:45|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||3.7085|3.7535|4.0312|3.6837|4.0306|4.2225|4.731|4.9842|5.5968|5.582|5.7122|5.457|6.2929|6.6877|6.6299|7.2953|7.4383|8.5288|8.8779|8.7012|8.991|10.0425|9.6155|10.2675|10.5706|11.6916|11.9747|11.5414|11.8265|12.4882|13.7075|12.5611|13.9407|15.7672|14.3964|12.619|14.1426|12.2914|15.0464|11.5218|10.8724|10.594|8.9764|8.6686|12.0759|12.0725|14.8216|15.1277|17.5742|17.7464|16.967|15.0441|15.2649|15.2794|16.1746|16.307|17.086|16.9848|20.7526|20.232|23.389|23.2523|22.1308|23.263|23.9865|24.119|23.1101|24.1216|26.7154|27.8092|28.3544|28.7968|26.8702|23.5635|23.4572|23.99|22.8302|18.2719|20.7676|23.8197|24.0191|26.9977|25.479|29.0777|33.7513|35.5649|36.3894|34.2734|41.6013|42.9968|41.6263|42.5047|44.6223|55.1501|55.5886|58.0008|60.039|63.093|64.2144|64.5706|78.8976|69.439|67.1691|62.6621|65.3737|76.1645|78.1434|78.0306|74.7204|72.7979|73.613|76.5119|76.5513|72.9588|75.117|81.9281|79.698|93.649|87.2426|84.5861|90.8936|58.1241|75.7414|83.557|88.8994|103.0806|113.4902|109.5139|127.4726|115.4067|122.6068|138.4457|161.6632|156.761|159.5778|137.0027|132.3625|149.0466|133.994|136.3039|114.8595|118.1673|119.68|
2025-06-14 07:49:50|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9146|42.2251|56.534|25.9959|29.5429|34.7995|24.8859|18.2514|14.2069|19.3614|19.17|12.0443|8.7716|10.5132|10.2198|13.8624|15.8974|23.5144|17.2307|15.1893|15.9867|14.1048|13.2372|16.7395|20.4204|21.6324|24.5095|18.1429|22.7106|20.414|21.9259|24.3373|23.508|21.6005|19.2721|23.004|14.1558|11.5339|11.6487|14.8129|15.7826|17.8814|23.1316|17.8176|22.2002|26.6849|31.8394|26.8954|23.6483|27.0932|26.9688|24.5467|23.1322|28.8525|26.7768|28.9834|32.9666|37.853|35.2628|36.6842|36.2385|34.7099|38.1118|37.8193|34.9745|34.9679|38.115|44.9302|40.7913|45.9797|51.8167|56.4036|64.3092|69.5675|62.421|62.8573|61.7981|72.7175|75.2136|66.6506|72.895|79.6161|74.1146|93.3271|99.0859|116.8251|130.1179|149.3877|153.7321|136.1747|116.7604|131.5109|135.9137|149.6247|133.4606|120.2284|102.2671|128.9296|136.0278|140.616|129.7938|151.1988|107.6||
2025-06-14 07:49:55|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4775|2.2604|1.7219|1.9413|1.935|1.8787|2.2214|2.5056|2.5192|2.6312|3.1379|2.8326|3.0842|3.4278|4.2968|4.6022|4.2189|5.2175|3.9191|3.0372|4.5797|3.9357|4.5391|3.5589|3.3653|3.2864|2.9423|2.7869|3.379|3.3968|4.2205|3.4378|4.4728|5.4012|4.9701|4.2829|4.365|4.1556|5.6113|5.928|7.4493|7.4476|7.6967|7.6335|9.5775|8.6296|9.5435|10.0638|10.8341|10.7599|11.697|10.2997|10.6622|13.6591|15.6155|16.6453|17.6364|15.7112|16.2404|12.0243|8.0277|7.5337|12.6736|11.23|12.3285|14.1692|13.8575|19.5281|26.854|29.5743|29.9825|22.4637|23.655|31.3|24.3415|25.6478|26.5794|28.7021|31.9717|37.7263|41.7066|45.9607|48.8419|39.4995|41.3504|45.6077|42.9547|31.5227|32.8652|29.3101|22.6203|27.0609|30.4582|32.3822|32.9363|39.9592|39.9738|39.4348|34.0011|33.8309|27.592|30.6327|33.6353|29.5422|35.0787|19.8166|28.8572|31.7999|31.8549|38.3639|40.3011|36.0183|37.7118|32.6809|28.1555|26.6116|34.2509|41.9324|41.9142|39.4375|35.135|34.1693|31.8085|35.9202|31.5672|28.5548|33.07|
2025-06-14 07:49:59|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.5436|4.7499|4.1021|4.4181|5.1629|5.1411|5.7386|6.3151|6.6722|7.8593|9.4221|9.7194|10.6012|11.6373|11.8548|11.7787|10.8151|10.9871|10.7282|9.6006|13.2162|13.2602|13.1196|14.1084|16.7031|22.2568|22.2484|19.8114|20.7147|20.8316|21.2607|22.7751|24.2213|22.2353|23.215|24.2077|26.8869|29.8196|30.9035|31.9095|33.6823|35.8026|42.1576|35.1712|42.6868|46.6752|48.2374|57.3285|59.3431|64.9678|69.6301|70.2595|63.6161|64.8288|54.2524|64.0116|60.3649|67.6581|44.5198|33.8298|37.3282|48.3534|51.4472|55.9652|61.288|69.4253|73.1146|80.06|88.0362|78.7728|92.8903|100.9038|103.2605|100.1883|99.8569|103.3697|109.9449|103.0117|100.9319|120.4702|131.9254|128.4592|149.3919|167.2724|155.6633|164.7484|177.5861|174.6938|171.6401|168.7674|177.4322|178.029|199.159|198.0292|189.535|190.5078|190.756|198.3889|198.6846|235.9387|239.7546|269.8629|250.1841|184.8232|194.1111|171.7926|204.9187|236.3988|262.6924|281.8107|312.2972|308.2132|235.2614|219.8935|194.3742|194.018|219.5614|200.9512|237.0852|236.5299|265.3717|290.4245|280.6133|306.57|284.46|
2025-06-14 07:50:04|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5631|4.2116|4.3644|5.449|5.0744|5.2552|5.4993|5.2515|5.3447|4.0532|2.2828|1.8617|2.909|4.1371|4.5247|5.1658|4.4837|4.5266|4.7166|4.6756|5.3298|4.8918|4.07|5.4211|5.0446|6.1777|6.5467|7.8008|9.5169|12.025|13.0358|14.2828|18.598|20.608|21.2487|26.1816|25.78|22.7749|22.7626|21.8765|19.6025|20.4808|17.0332|16.1062|18.346|19.6742|17.02|15.155|18.1465|15.4495|10.2842|14.9984|14.4595|12.4559|12.8689|7.8746|9.3367|14.1282|13.3281|18.8227|17.1152|17.2082|15.5912|14.6502|10.1091|7.9607|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.57|
2025-06-14 07:50:07|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||1.3191|1.3286|1.3298|1.255|1.4675|1.5696|1.642|1.9887|2.1158|1.8926|2.1193|2.2405|2.2891|2.6453|2.884|3.0359|2.9647|3.5916|3.5026|3.2509|3.5322|3.6961|4.0859|4.2421|4.7017|4.6295|5.061|4.545|5.0956|5.1047|5.4441|5.6034|6.6449|3.7984|3.8337|4.5408|4.2369|3.7925|3.6594|3.1682|2.5925|2.482|2.7806|3.6882|4.7048|4.8127|4.2679|3.6804|3.6871|3.7212|3.5861|2.8748|3.3947|3.1361|3.323|3.5478|3.9397|3.8564|3.7831|3.8975|4.272|4.3174|4.7318|4.6838|4.0697|3.9883|4.3561|4.3795|4.9028|5.0196|4.2928|4.0136|4.0073|3.7041|3.899|3.2557|2.4624|2.2463|2.7294|3.3093|3.728|3.8902|3.6213|4.4053|4.5202|4.9814|5.3223|5.6819|6.3933|6.6031|6.7749|7.0411|6.8781|8.1802|8.047|8.7488|9.3857|10.2178|11.3925|11.9462|12.443|13.0294|13.5306|13.5537|14.3707|17.48|19.8139|18.1294|16.7699|18.1631|19.5015|19.8091|20.0035|18.7907|20.8204|19.8912|20.3885|23.2252|23.5073|24.5864|23.0459|20.8169|19.1072|18.6435|19.6179|20.8193|21.3394|21.2879|24.4742|28.4159|26.559|22.8697|25.1271|25.8586|25.52|23.2363|25.2478|26.5706|27.9403|33.8899|36.2269|39.8074|39.52|
2025-06-14 07:50:14|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||1.5657|1.5192|1.474|1.4469|1.7066|1.8939|1.819|2.0592|2.3757|2.2233|2.3241|2.6535|2.7814|3.0152|3.125|3.3757|3.1741|4.1527|3.2854|3.142|3.0155|2.9318|3.4573|3.8132|4.3376|4.2149|4.347|4.2078|4.3747|3.9455|4.509|4.3483|5.0894|5.1368|5.0527|5.4646|5.5878|4.9877|5.7231|5.3526|4.8118|3.8219|5.2037|7.1999|8.2477|7.4712|7.605|7.1033|7.8817|8.8187|8.6846|8.5798|9.4765|10.0866|11.1367|11.5261|12.262|12.8679|12.2184|13.3234|14.9767|15.7767|16.9945|16.838|15.6746|15.8634|16.4058|18.2659|21.6922|24.7895|25.4795|25.8886|28.7478|26.4237|29.3766|21.861|20.6199|17.0616|19.6215|20.4079|21.1195|21.2015|18.8724|20.3785|19.0712|18.302|18.8197|18.5294|20.666|19.2433|19.6925|20.3353|18.9382|19.0311|21.224|19.4867|19.7638|21.1582|26.275|25.0378|28.6114|25.6055|23.5526|22.0138|23.4194|27.4874|28.5219|27.1919|26.3573|27.5854|28.1976|28.3692|30.5511|29.9325|31.0442|31.5117|33.7904|37.9234|41.2069|47.3885|48.7627|38.5186|38.8262|41.1546|42.0679|42.3308|42.8014|43.0099|49.2698|51.53|50.1469|45.1812|51.0203|49.3617|45.0637|43.2878|47.915|50.6203|51.8013|64.3342|74.7262|84.8747|82.07|
2025-06-14 07:50:19|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||7.6476|9.1598|9.2734|7.1809|8.493|10.3007|12.2064|12.1277|14.3293|15.4835|12.3448|13.7497|16.2773|16.2714|17.0234|14.822|16.0035|19.2656|19.4416|18.0887|17.6951|19.4444|18.1302|18.7054|20.5991|20.9415|24.2644|22.0752|25.3|23.4058|24.8348|28.3253|31.0241|32.9092|31.9772|27.1406|26.9062|27.9279|35.0118|31.381|31.3389|35.6806|20.3416|17.46|24.3492|22.686|27.7063|26.2649|32.5754|38.2846|34.2223|29.1791|35.4805|29.6414|32.4377|33.115|33.1364|33.6953|40.5162|40.7773|47.2854|44.3405|39.1817|45.1698|51.226|54.4709|54.5854|48.8584|51.1916|56.7438|68.6429|67.5422|65.0829|57.0595|61.3865|65.561|59.7462|53.48|62.7437|68.8309|74.9493|84.0662|77.7115|93.5115|108.9|108.996|122.1825|119.4665|150.0911|172.8025|154.4542|168.9437|164.7279|183.8073|206.791|215.3727|210.9257|209.4904|211.7316|210.5148|214.1387|199.0079|200.6708|183.2652|173.6434|201.2683|196.9889|195.9999|203.6338|205.0643|160.1164|160.6627|212.4829|255.1361|280.023|325.7833|258.5623|276.8094|248.0366|276.217|316.0895|233.1172|296.2301|337.8999|388.3105|382.8386|419.7172|378.0473|500.1347|499.4791|441.6317|476.9225|543.8837|675.2534|775.2298|681.8996|818.7314|1007.0467|895.0653|1032.711|1049.6714|985.6773|1064.23|
2025-06-14 07:50:25|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.4356|5.6199|7.3578|8.0969|8.315|9.3041|8.7501|9.6307|8.8675|7.4981|8.3149|7.5839|8.4506|9.9243|9.3219|8.1843|10.7261|12.3086|15.4412|18.8988|24.9867|28.285|18.9555|26.4803|27.986|31.4696|32.4455|35.6324|20.2991|13.4732|18.8549|19.4858|17.0614|16.4659|7.9909|12.161|17.0244|14.8139|12.1959|12.8818|11.7089|18.1562|22.1272|27.4921|34.9542|34.4073|34.5579|43.2562|35.6082|38.6418|34.642|36.2488|33.9176|30.9992|31.5748|33.7925|34.5542|35.3513|32.2269|35.1635|27.3828|18.7991|17.4567|11.5677|6.7387|11.391|20.2582|21.2677|27.754|19.1561|26.5257|39.5404|34.7115|31.666|18.2054|20.8387|24.8463|21.9758|25.604|28.9158|28.3478|28.5406|32.9733|41.0826|47.498|48.6374|59.1246|72.6939|72.4657|69.9499|79.5063|90.6726|73.9754|60.7621|68.2787|75.167|90.337|101.015|110.1971|111.4133|110.5212|97.8072|123.3322|93.4372|110.1638|117.1713|105.4484|130.7579|31.8196|49.7522|64.025|73.8765|84.6776|84.3512|87.9812|76.0624|82.8675|34.5298|37.4872|48.8916|64.5888|102.6101|91.1364|128.0796|137.496|157.6935|175.8382|229.241|204.8624|258.08|
2025-06-14 07:50:30|usa_0328|ALTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:50:31|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||0.6922|0.7592|1.0524|0.7153|0.7107|1.0661|1.3108|2.1368|1.652|2.2983|1.9292|2.0956|2.7781|2.8247|3.101|3.4813|3.2782|3.4932|3.5129|4.2484|4.3118|3.7014|3.7458|3.7727|4.4573|6.0363|6.3922|6.6927|7.3257|5.308|7.5049|9.1583|8.5434|10.3581|12.1763|9.323|14.9225|18.0843|17.1526|15.8031|20.2388|25.0951|24.359|30.3091|25.179|24.0524|29.8582|25.6851|34.4631|35.0028|32.574|29.533|29.3959|25.2902|25.4085|30.7507|30.3757|34.14|39.7135|38.1719|39.0939|37.2446|32.0871|31.4424|33.5373|33.91|36.0269|41.3225|46.5457|38.9287|39.6618|30.946|31.4855|25.4831|24.8428|25.7678|11.9477|9.5321|11.6025|16.5305|18.1791|20.3319|16.1553|20.7407|25.3582|31.151|30.1389|25.3418|28.7898|36.4759|34.0974|31.7081|36.6609|40.1742|41.477|48.7667|52.7246|50.9382|53.6245|44.8699|51.0222|47.2522|44.077|43.1871|35.9422|41.0225|36.4923|42.6498|47.5858|49.6638|44.6522|40.1591|42.6887|36.2541|35.8912|38.9632|29.6517|31.309|31.8101|32.2644|33.689|17.3737|21.8349|22.5583|33.7534|37.0362|42.4518|34.0565|35.2013|36.9434|29.8195|32.9821|39.4708|36.1522|33.7019|31.8004|35.6173|42.4904|32.7432|37.7874|29.702|25.0623|24.2|
2025-06-14 07:50:41|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4322|2.0212|2.1247|2.3729|1.889|2.3801|3.6409|5.9343|8.2058|9.6363|16.363|14.9401|22.287|15.4354|6.499|9.7679|10.458|12.208|12.5808|12.9376|9.375|14.1339|18.3425|18.8931|20.3526|20.726|19.8059|26.2945|25.829|31.7406|28.8691|29.5142|25.3646|29.183|33.8238|37.35|35.4935|41.3694|41.5183|42.4811|47.8872|33.4268|32.535|24.5495|21.2193|18.0359|23.1041|24.301|22.0818|28.7889|33.8106|30.4098|37.4361|45.4347|34.8809|34.9996|40.3388|42.22|42.169|22.4781|26.5409|26.8245|32.8651|41.5106|47.1657|52.3653|63.713|93.0491|84.9541|88.1638|80.4019|65.6999|68.4301|79.9892|74.9201|80.1027|72.3673|84.1259|83.9672|76.9399|99.93|
2025-06-14 07:50:44|usa_0331|BBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:50:45|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.02|254.1779|105.4261|48.8618|25.7548|10.5907|76.3015|27.9211|8.4245|6.4989|5.2954|2.9034|6.6944|15.6605|20.3842|25.5216|24.446|23.3177|29.7714|31.1404|32.8253|31.682|30.486|43.8523|35.8792|44.8602|57.9181|64.244|63.4693|68.0576|76.5422|50.1556|72.6083|52.2467|38.6096|42.2351|51.2237|68.5991|80.5288|73.6914|62.4914|77.5953|61.2503|65.5227|74.9476|69.3664|77.0462|114.2266|127.781|148.7819|152.8663|160.5987|139.342|136.6041|128.1871|136.4085|155.9277|155.1454|178.3881|180.8782|208.2245|215.669|246.6612|276.2461|319.951|306.8742|302.1305|329.5491|373.3251|381.8964|388.0536|363.9907|360.6067|379.6408|310.9966|404.6246|456.0078|519.8141|523.102|540.3254|634.1765|699.3656|655.8553|623.0504|762.5036|743.191|751.1395|713.879|603.1328|537.1675|620.0949|652.631|749.0073|681.9132|770.4366|794.5428|748.1575|869.3017|917.4845|798.7003|892.64|
2025-06-14 07:50:49|usa_0333|L|total_return_price|0|7.2289|7.2081|7.1872|8.2707|9.031|8.9373|10.0932|11.6559|14.6288|16.5228|14.6138|18.3813|23.4179|23.225|20.8357|19.7103|22.9001|22.1991|32.3049|22.6121|24.2852|22.3068|26.8724|26.8477|30.1001|37.2299|42.8283|42.3769|36.639|37.4248|29.7163|33.5381|35.5211|34.2558|38.2958|37.5012|36.7485|38.2229|42.9125|41.2167|37.7599|32.4992|31.4443|31.9775|30.8766|29.6036|30.439|29.9402|34.0522|41.7451|50.4789|54.1415|52.1889|54.5598|53.5565|65.2773|61.5875|69.4228|78.3872|73.6531|79.9695|71.002|54.3084|55.6368|48.5865|60.1041|45.3001|47.4001|40.9759|45.4141|48.6868|61.5929|57.5317|44.912|43.9858|48.6054|44.416|35.1807|25.2971|31.5466|34.3827|40.8944|35.3064|42.1547|38.8657|31.9458|31.0298|39.118|36.9908|36.3922|28.7932|28.195|29.4578|31.8579|34.1149|37.3869|41.0154|46.0825|43.7633|45.6266|36.5061|42.6241|35.9419|25.7749|20.2254|25.1377|31.4798|33.4687|34.3837|30.7832|35.086|36.0804|40.0148|39.1444|32.1862|35.1354|37.2665|38.2989|38.6867|38.2672|41.4451|41.812|44.0767|45.5505|41.654|41.6763|39.5075|39.9068|38.8348|36.6852|34.4877|36.705|36.634|39.4046|39.5217|45.0403|45.0422|45.141|46.2144|48.3707|48.14|46.7951|48.7458|44.2325|46.6351|53.2568|50.2147|51.2629|34.0564|33.5942|34.1028|44.2451|50.4611|53.8347|53.1854|57.0253|64.0605|58.6228|49.3569|57.8282|57.5794|58.9919|62.9587|69.268|77.9933|74.5197|78.8795|84.5683|91.8455|88.66|
2025-06-14 07:50:56|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|67.75|
2025-06-14 07:51:01|usa_0335|RF|total_return_price|0|1.3114|1.5711|1.6978|1.7358|1.7231|1.6978|2.0082|2.0526|2.4327|2.7874|2.8128|3.0725|3.687|4.4409|4.1812|4.0861|4.1305|4.1558|3.497|2.5974|2.9522|3.0915|2.9775|2.9078|3.1865|3.1865|3.5413|3.2816|2.9526|3.3069|2.8109|3.3542|4.4407|4.5824|5.3619|5.6454|5.4328|5.9761|5.9052|6.85|7.9767|7.0154|7.2232|6.7296|6.4957|7.2492|7.2622|6.4437|7.587|7.7169|8.4444|8.9381|9.12|9.7176|10.0294|10.7439|11.5364|13.1473|15.2779|17.5384|17.4345|17.0707|15.0701|16.7589|14.3945|15.9794|12.4718|10.4451|9.4837|8.2625|9.4318|11.3545|11.8222|13.3032|11.9978|12.4468|14.2802|14.6128|13.5818|13.8686|13.4695|14.0432|14.2386|15.465|15.1823|15.3329|17.165|18.6573|17.1627|18.1321|16.822|18.6625|19.4135|18.4621|20.7077|21.4533|20.5011|19.3887|17.4724|14.2426|12.1078|6.8823|6.1082|5.1225|2.8138|2.6745|4.1184|3.5146|5.2226|4.3838|4.8503|4.6777|4.8581|4.1554|2.2376|2.8966|4.4469|4.5622|4.8696|4.8328|5.5581|6.4886|6.3244|6.7759|7.633|7.3301|6.9646|7.3605|6.6215|7.3007|6.3896|6.8506|5.6439|6.1591|7.1907|10.5098|10.6798|10.8167|11.3275|12.9215|13.9568|13.4186|13.9467|10.2615|10.9492|11.6759|12.4978|13.6835|7.2298|9.077|9.537|13.4627|17.3826|17.0927|18.2036|18.7662|19.3084|16.3927|17.7102|19.2028|16.6842|16.2067|15.8475|18.1103|19.9189|19.2105|22.6056|23.0006|21.4766|21.51|
2025-06-14 07:51:07|usa_0338|COG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:08|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||1.5339|1.5655|1.5946|1.0477|1.1547|1.4585|1.5193|1.5655|1.6566|2.0358|1.8985|1.8231|1.9751|2.127|1.6408|1.6566|1.5497|1.5047|1.7928|2.1574|2.0516|2.2036|2.1878|2.082|2.2789|2.1428|2.6132|2.2947|2.7043|2.5682|2.8563|2.8636|3.2982|3.6652|3.5954|2.1223|2.7529|2.2594|2.8549|2.4659|2.3797|2.4125|2.1998|2.671|3.2784|3.4959|3.8773|3.3354|4.0555|4.7398|4.7527|3.722|4.9274|4.2345|4.7088|5.5147|6.2172|6.6226|7.9984|7.8639|9.2684|10.4738|10.9067|11.2154|11.1188|11.7676|12.4179|11.43|12.5582|13.6472|15.7028|17.1295|18.5888|17.4507|18.7882|16.2438|12.0589|12.5073|13.8547|14.0111|15.3724|16.6918|16.1879|19.2855|23.8045|26.6455|27.3109|20.0867|25.6849|29.632|30.54|32.5934|34.5983|39.9868|39.0644|42.5572|48.7669|47.7281|48.5416|46.6994|49.0366|49.0374|51.2121|48.9952|50.2643|46.9655|43.5245|45.0685|45.9281|51.1929|57.4197|62.6919|68.8822|72.3385|68.8385|75.6109|64.8233|79.5819|87.2734|88.3526|96.1127|69.5629|86.4881|96.3714|117.4399|124.2372|130.0402|120.9816|143.6544|130.3361|107.7381|111.3824|137.4348|143.2074|159.7813|146.0851|163.2818|181.3978|165.6074|170.8599|179.6269|171.8435|176.96|
2025-06-14 07:51:14|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||1.2044|1.2028|1.2189|1.279|1.3255|1.3447|1.3073|1.3988|1.5695|1.3994|1.6492|1.971|2.1154|2.4604|2.466|2.72|2.4546|2.9902|2.9825|2.6246|2.3967|2.4882|2.6033|2.689|2.8778|2.7211|2.6539|2.7075|2.8546|2.9664|2.7758|3.1115|3.5274|3.3446|3.0967|2.6147|3.0255|2.7376|4.0079|4.0464|3.6015|4.8776|5.2854|6.9792|7.3873|7.6741|7.44|6.7354|7.6827|7.9165|7.8128|7.9086|8.0599|8.6672|9.4621|9.619|10.1189|10.5441|12.3745|13.0944|14.7248|14.0356|16.7343|19.3422|18.2699|18.2873|16.8846|17.7399|21.2881|24.7624|25.5053|26.8094|27.6456|30.6775|36.0848|19.2517|17.7248|16.6539|18.6718|22.9108|23.7455|22.2807|19.7386|19.8078|24.7743|27.6945|29.2764|29.8517|30.762|27.1884|30.3801|33.553|33.6612|38.6855|45.3384|50.6974|51.3213|55.4488|61.1444|52.3757|43.3262|47.4472|46.5864|37.1108|29.882|38.5751|44.4265|41.6849|37.5576|35.1049|33.6807|37.5214|32.7516|27.3543|31.789|25.4959|17.6061|19.3606|14.7797|9.9707|10.2429|6.6818|11.2465|12.22|12.0121|17.5597|21.0377|19.3365|20.6124|32.7091|32.8119|39.0071|32.4934|30.7944|39.8773|39.4845|37.7562|36.3695|36.421|36.2715|45.8386|53.2726|56.84|
2025-06-14 07:51:20|usa_0342|FLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:20|usa_0343|NLSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:21|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||2.4499|2.6425|2.8407|2.5185|3.4415|4.0023|4.1851|4.6354|5.3371|4.9815|5.2095|5.1011|6.4312|6.8975|8.2953|8.6901|8.8159|9.3898|9.1662|8.9611|8.9369|10.1188|10.454|12.3434|12.2714|14.6239|14.6806|15.7017|17.4918|19.582|24.861|24.4365|23.5886|29.1751|27.2702|23.1637|29.1214|29.7952|31.8095|30.0237|29.8909|23.8665|21.4105|18.3215|18.5757|22.8392|22.2379|13.5795|16.8932|20.9573|19.3713|14.2055|18.0495|11.6458|16.698|17.0079|24.7506|23.1914|26.0444|28.347|32.7096|33.2192|33.9213|32.2316|34.7506|42.3448|41.9787|40.0301|43.0742|41.429|50.9867|57.8514|66.5238|51.9258|45.0899|27.7165|13.3305|5.5412|9.341|18.3736|18.2277|20.5918|16.4772|19.9849|22.9986|26.6664|23.0076|17.2127|18.0613|27.2062|24.3324|25.6232|24.2921|29.2304|25.5627|27.1119|36.1192|38.6248|37.6602|35.4169|41.4593|43.6653|43.9806|37.1107|41.4394|35.9869|36.1037|39.2732|47.9976|47.0585|46.5938|53.3213|56.0238|58.3997|65.2919|70.82|45.5896|50.2382|52.6199|48.5912|44.2842|26.4987|32.7171|35.8971|48.0917|55.8247|68.4767|69.5318|76.9129|74.1245|60.8782|58.0952|70.6191|70.4689|67.4963|78.0061|80.3026|95.8107|85.7732|88.5108|76.4491|72.2314|77.38|
2025-06-14 07:51:28|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|77.03|
2025-06-14 07:51:31|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.762|2.7719|2.9017|3.1657|3.078|3.0275|3.3447|3.2167|3.2254|3.52|3.8248|4.5495|4.9551|4.9933|5.2994|5.2987|5.622|5.6295|5.2567|5.1057|4.6171|5.4433|4.8958|4.5171|4.5862|5.0129|4.9427|4.5934|5.3894|6.2334|5.6741|6.9827|8.074|8.4552|8.6025|8.7083|9.1383|10.3037|11.2444|13.451|16.4926|14.8675|16.7615|19.973|17.1248|21.7809|21.2943|22.2549|24.7486|23.718|26.0463|29.7994|32.0222|28.8023|30.8759|25.3099|25.3458|22.6547|23.5208|6.9786|2.5765|7.4887|13.1867|15.9493|17.3365|17.0821|19.9029|22.1774|23.424|25.553|20.5648|24.6812|28.446|29.3469|28.7157|29.5514|32.9412|31.4547|29.4089|31.015|33.1624|35.8562|34.6155|45.6611|46.5199|41.4836|43.063|47.8981|47.4649|51.6017|49.2743|43.6097|40.0686|36.5233|35.0266|42.384|36.5968|37.5974|37.052|29.4305|29.9869|23.5839|22.8187|19.961|4.3124|6.9823|5.3849|8.6451|9.5931|15.1317|13.9901|14.5657|13.3045|7.5009|6.9305|9.9677|9.5052|10.2872|10.1027|14.5218|16.3818|14.8369|17.7303|19.5285|16.9895|15.74|
2025-06-14 07:51:37|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0363|0.0349|0.0385|0.0423|0.0708|0.1703|0.2292|0.2374|0.1973|0.3183|0.3091|0.3275|0.5024|0.266|0.0846|0.0909|0.0789|0.109|0.1459|0.1351|0.17|0.1568|0.1178|0.1106|0.1751|0.1676|0.2068|0.2564|0.3436|0.4466|0.3384|0.5329|0.4684|0.5027|0.6993|0.8111|0.5637|0.4711|0.2623|0.2008|0.1822|0.2632|0.2964|0.2742|0.3528|0.3601|0.2107|0.2756|0.5484|0.4585|0.317|0.3393|0.3386|0.298|0.3104|0.2745|0.2829|0.3197|0.3368|0.3562|0.3701|0.4374|0.4164|0.467|0.4609|0.5347|0.4828|0.6895|0.7145|0.8699|1.4017|1.75|2.6891|2.5721|4.0119|5.11|6.0776|5.5643|6.0619|5.2223|3.5642|4.4925|4.1925|5|5.8851|7.2797|10.5799|12.4966|12.9548|14.9743|19.4577|25.5173|24.4414|18.5164|18.1368|13.4816|19.5196|27.7291|46.7003|40.7583|61.4996|86.3676|116.983|132.7294|120.0506|108.9124||
2025-06-14 07:51:41|usa_0348|LH|total_return_price|0||||||||||||||||||||||14.4456|15.2953|13.5958|12.9585|15.7202|17.4197|21.2435|21.6683|23.3678|24.2207|21.2445|34.5224|36.9865|41.7719|57.1615|48.6785|40.7552|42.1784|35.672|34.3693|37.0684|30.9502|29.1179|27.518|26.7465|26.4893|27.2616|30.8614|27.2616|20.3191|19.2894|17.2327|15.4316|7.9721|5.9154|7.2014|5.5305|5.4002|3.6015|3.8577|4.7578|3.3433|2.829|3.6005|5.9151|5.6579|7.5867|8.8726|15.8679|24.6376|36.2107|24.7405|31.6432|33.2685|33.2685|39.4449|37.5686|27.7999|19.1258|24.401|24.8125|23.6192|30.4087|32.3015|32.6467|35.9802|41.0003|39.6671|41.0662|40.0868|44.3169|48.1272|51.2134|53.9621|60.4636|59.7723|64.4056|64.3809|62.1589|60.6364|57.3034|57.1964|53.0075|48.1355|55.7891|54.0691|61.591|62.307|62.0107|64.5455|72.3555|75.8202|79.6552|65.0557|70.7507|75.3346|76.2152|76.1|71.2856|74.2318|82.3792|81.5892|75.1947|80.8238|84.2721|83.7371|88.7984|103.7682|99.7603|89.2675|101.7519|96.3944|107.2082|113.1418|105.6528|118.0714|126.8525|124.2437|131.2718|133.1153|147.7477|142.9333|103.9904|125.8979|142.2914|138.2588|139.2217|104.0151|136.7034|154.9404|167.5154|209.8819|227.0161|231.6165|258.5852|216.9841|193.5258|169.6732|195.749|191.36|202.0725|196.6189|223.047|215.0885|201.1039|221.5291|227.9985|232.0616|261.12|
2025-06-14 07:51:47|usa_0349|KEY|total_return_price|0||||||||||||||||||||||||||||2.8488|2.6778|3.1062|2.2967|2.7088|3.6111|4.0363|4.9598|5.398|5.4892|3.9939|4.1356|4.836|5.6423|5.3051|4.8523|4.5721|4.8865|5.246|5.0675|4.2073|4.8167|5.4168|5.9822|6.3962|6.8854|6.9739|7.993|9.2404|8.9893|10.3856|11.909|13.3354|14.3409|13.5977|11.1133|12.4032|11.8444|12.6481|10.2474|8.8717|7.7412|7.2801|10.6018|11.8747|11.0692|11.3112|10.5954|10.822|11.9925|12.4212|11.4891|11.6991|10.6343|12.051|12.3326|14.2964|14.9108|14.8567|15.8606|17.1737|16.603|17.1297|16.8279|17.3497|19.5685|19.1565|20.2884|20.802|20.6854|19.1444|18.2217|13.416|12.7614|6.4915|7.1786|5.1582|4.802|3.2036|3.98|3.4041|4.7603|4.7296|4.9023|5.4576|5.4821|5.1612|3.6916|4.8089|5.3353|4.8905|5.5556|5.3845|6.4034|7.1345|7.4001|8.7488|9.3227|9.4276|8.8118|9.2327|9.4489|10.0736|8.7729|8.9453|7.5401|7.5968|8.4285|12.7148|12.4292|13.1695|13.2974|14.3342|13.9635|14.0388|14.4052|10.8067|11.6288|13.2418|13.4648|15.4233|7.9926|9.5365|9.4781|13.1868|16.2044|16.882|17.8329|19.2423|18.763|14.5881|13.7087|15.069|10.9529|8.2507|9.7925|13.3322|14.8512|13.5402|16.1558|16.7113|15.7805|15.65|
2025-06-14 07:51:54|usa_0350|MSI|total_return_price|0||||||||||||||||||||||||||||20.7004|24.7033|31.8523|24.0725|20.0873|22.0199|25.6508|22.9204|25.3239|29.2804|29.8825|34.2979|40.9306|51.9899|68.6533|79.4584|72.6597|79.8612|70.5062|83.4433|91.9186|86.7314|106.753|121.6179|90.9074|84.6851|100.4498|82.6363|98.4949|97.491|122.8924|116.2393|92.6693|98.6615|85.5653|70.0085|99.8986|120.0481|155.5101|144.6072|242.1925|240.3013|149.8335|143.2373|100.4196|70.9043|82.5764|77.7894|75.0757|71.1741|72.4774|51.3335|43.801|42.0369|48.2156|61.3298|72.0805|90.83|94.3742|93.5124|89.3769|77.9914|95.343|115.2292|118.3626|120.2697|106.0494|131.8452|108.6907|93.6652|94.089|98.7864|85.7769|49.9832|39.672|38.8246|24.3775|23.2769|36.4837|47.2692|42.7018|38.6298|35.8784|46.939|49.9105|35.1315|36.1928|33.1167|36.7597|40.5428|38.5498|40.7202|45.0666|52.0428|47.1396|48.7504|55.6807|53.2827|55.4262|52.9812|56.4649|56.4134|48.8024|58.4865|58.8944|65.5095|57.4385|66.7696|72.9707|76.3392|77.2211|75.9717|81.3183|95.2378|105.7338|118.7353|105.4199|129.1998|153.9515|157.8939|149.8978|124.1394|131.4915|147.7579|160.9215|178.6553|206.7077|222.1065|260.537|233.0793|202.4965|217.0764|250.6034|279.1804|287.059|267.3051|308.3389|350.5929|382.2734|446.2257|459.7969|436.6547|408.1|
2025-06-14 07:52:05|usa_0351|BG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0092|10.4196|14.5846|13.0821|13.5203|13.5482|14.6493|16.1601|18.6215|17.9872|21.5514|25.4732|25.2229|25.6894|37.6471|34.3269|42.2138|36.562|37.5008|35.7439|32.6315|39.2845|48.1729|52.8625|54.7647|68.0638|81.4135|62.8576|73.6842|49.1004|31.6313|38.6443|42.4381|43.6521|43.3652|43.2838|37.1801|43.338|45.3244|51.9474|47.259|42.1137|41.5313|48.6625|44.3181|49.131|53.73|56.0755|51.1762|58.6271|61.4969|59.0298|56.125|63.4132|69.8013|62.476|70.6969|55.3943|51.4423|44.1532|48.0437|46.5911|56.8556|64.0224|61.0163|56.9787|54.5191|59.5945|57.6941|56.7181|44.5253|44.7142|48.4888|48.076|49.38|31.3371|36.0904|40.1241|57.3908|71.9396|72.3074|73.6227|80.9929|99.6888|84.0462|84.1081|94.3699|91.7724|87.8622|107.9581|98.6418|94.7909|104.1778|96.0216|78.3371|74.71|81.41|
2025-06-17 03:30:42|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|198.01|
2025-06-17 03:30:47|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|112.485|
2025-06-17 03:30:52|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|478.61|
2025-06-17 03:30:57|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|155.285|
2025-06-17 03:31:02|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|490.265|
2025-06-17 03:31:06|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|73.12|
2025-06-17 03:31:10|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|236.5|
2025-06-17 03:31:15|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|270.37|
2025-06-17 03:31:19|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|160.89|
2025-06-17 03:31:24|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.42|
2025-06-17 03:31:29|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|146.11|
2025-06-17 03:31:32|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|198.01|
2025-06-17 03:31:33|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|42.505|
2025-06-17 03:31:37|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|112.485|
2025-06-17 03:31:38|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.3087|6.7328|7.7806|5.5038|6.1741|7.2497|6.8027|6.9655|7.0069|9.2928|8.8688|8.9112|10.5864|10.9692|10.0592|9.3329|10.5569|10.416|10.3428|9.6443|11.471|13.3631|13.8856|14.3795|14.8017|16.0586|15.8346|15.9583|17.6288|18.4493|20.0041|20.4826|25.1878|27.1962|26.8043|19.453|23.0417|23.9096|23.6639|19.9695|22.6614|31.9584|30.068|29.6342|22.5757|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5396|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|119.495|
2025-06-17 03:31:41|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|478.61|
2025-06-17 03:31:43|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|27.98|
2025-06-17 03:31:45|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|155.285|
2025-06-17 03:31:50|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|490.265|
2025-06-17 03:31:48|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8916|3.7678|4.7283|4.1778|4.9647|5.8603|6.4807|7.2984|9.3785|8.3239|8.3113|7.6253|7.4743|6.1347|6.1962|5.4147|6.1041|5.3287|5.3783|6.498|7.0105|7.894|9.1557|10.5071|12.3804|11.801|12.3155|13.4941|15.3436|16.3089|19.9121|19.5294|20.812|25.2585|26.4574|25.7421|29.4077|32.0607|29.5772|26.147|27.2075|25.2776|31.2979|30.5494|38.5705|31.4045|26.5668|27.8301|24.6985|24.3237|21.5299|19.5812|24.3998|23.7769|26.4505|22.2741|20.5077|19.7687|21.4132|15.0033|14.8132|15.0978|14.5358|13.0164|15.412|17.2568|18.0516|20.9551|21.9894|22.468|25.5203|26.6915|30.2032|19.8977|19.9591|16.8973|16.5114|14.7725|15.6563|17.9256|20.92|21.6077|20.4551|21.757|21.5292|19.9496|21.5586|20.2164|23.5874|24.2931|26.7011|29.115|26.6859|29.0886|30.8501|31.9049|33.8449|38.6888|39.722|41.0008|39.5755|40.3805|40.2983|35.2621|38.0368|38.4349|42.1907|46.0412|43.7629|47.5754|48.34|48.6441|43.1124|42.0982|47.2758|55.6281|60.3374|66.1212|67.107|67.8188|73.7755|62.9266|63.7483|68.8786|68.4601|65.0851|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|81.01|
2025-06-17 03:31:54|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|73.12|
2025-06-17 03:31:54|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|44.44|
2025-06-17 03:31:58|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|236.5|
2025-06-17 03:31:59|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.55|
2025-06-17 03:32:04|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:32:02|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|270.37|
2025-06-17 03:32:05|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|78.07|
2025-06-17 03:32:07|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|160.89|
2025-06-17 03:32:09|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636||
2025-06-17 03:32:11|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.42|
2025-06-17 03:32:15|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|20.7|
2025-06-17 03:32:16|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|146.11|
2025-06-17 03:32:19|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.83|
2025-06-17 03:32:20|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|42.505|
2025-06-17 03:32:24|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.3087|6.7328|7.7806|5.5038|6.1741|7.2497|6.8027|6.9655|7.0069|9.2928|8.8688|8.9112|10.5864|10.9692|10.0592|9.3329|10.5569|10.416|10.3428|9.6443|11.471|13.3631|13.8856|14.3795|14.8017|16.0586|15.8346|15.9583|17.6288|18.4493|20.0041|20.4826|25.1878|27.1962|26.8043|19.453|23.0417|23.9096|23.6639|19.9695|22.6614|31.9584|30.068|29.6342|22.5757|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5396|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|119.495|
2025-06-17 03:32:24|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0503|0.9563|0.9676|0.6737|0.9457|1.1462|1.0407|1.1613|1.2185|1.0475|1.2781|1.1711|1.4212|1.7174|1.6187|2.2924|2.685|2.0493|2.0346|1.7238|1.7385|1.7588|2.0592|2.253|2.0005|1.9744|2.0908|1.7521|2.0112|1.8711|2.3951|2.9344|3.653|3.9776|4.561|5.3537|6.5981|7.0669|8.2298|8.2873|11.0037|9.48|8.9353|9.3513|9.4938|9.4662|9.8707|8.17|8.2735|7.6874|5.5616|4.902|5.4168|6.5705|6.9359|7.083|7.5357|6.6096|6.4579|6.4901|7.6484|7.7633|7.0485|6.7521|5.9569|6.012|7.5243|8.4803|9.7282|8.9457|9.6937|8.3355|6.2947|6.6891|6.5812|6.8334|5.8961|4.781|5.0922|5.9734|5.9929|6.7308|6.2402|6.5301|7.9774|9.0147|9.2822|7.6973|8.8126|11.1542|12.0103|13.4284|14.1615|15.9127|15.8994|17.337|20.0448|19.3903|20.8876|21.0137|22.6665|22.4399|23.9961|22.6954|22.6121|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|35.1|
2025-06-17 03:32:29|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|176.54|
2025-06-17 03:32:29|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|27.98|
2025-06-17 03:32:33|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|177.87|
2025-06-17 03:32:33|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8916|3.7678|4.7283|4.1778|4.9647|5.8603|6.4807|7.2984|9.3785|8.3239|8.3113|7.6253|7.4743|6.1347|6.1962|5.4147|6.1041|5.3287|5.3783|6.498|7.0105|7.894|9.1557|10.5071|12.3804|11.801|12.3155|13.4941|15.3436|16.3089|19.9121|19.5294|20.812|25.2585|26.4574|25.7421|29.4077|32.0607|29.5772|26.147|27.2075|25.2776|31.2979|30.5494|38.5705|31.4045|26.5668|27.8301|24.6985|24.3237|21.5299|19.5812|24.3998|23.7769|26.4505|22.2741|20.5077|19.7687|21.4132|15.0033|14.8132|15.0978|14.5358|13.0164|15.412|17.2568|18.0516|20.9551|21.9894|22.468|25.5203|26.6915|30.2032|19.8977|19.9591|16.8973|16.5114|14.7725|15.6563|17.9256|20.92|21.6077|20.4551|21.757|21.5292|19.9496|21.5586|20.2164|23.5874|24.2931|26.7011|29.115|26.6859|29.0886|30.8501|31.9049|33.8449|38.6888|39.722|41.0008|39.5755|40.3805|40.2983|35.2621|38.0368|38.4349|42.1907|46.0412|43.7629|47.5754|48.34|48.6441|43.1124|42.0982|47.2758|55.6281|60.3374|66.1212|67.107|67.8188|73.7755|62.9266|63.7483|68.8786|68.4601|65.0851|69.4512|67.6769|69.7106|75.2953|84.3492|80.3194|104.1625|100.5759|109.8129|98.6421|105.2144|128.1518|120.9557|111.6933|98.6279|89.76|81.01|
2025-06-17 03:32:35|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|281.73|
2025-06-17 03:32:38|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|44.44|
2025-06-17 03:32:41|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|131.5|
2025-06-17 03:32:42|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.55|
2025-06-17 03:32:47|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:32:46|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|216.41|
2025-06-17 03:32:49|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|78.07|
2025-06-17 03:32:49|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-06-17 03:32:53|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636||
2025-06-17 03:32:54|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73||
2025-06-17 03:32:59|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|355.99|
2025-06-17 03:32:58|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|20.7|
2025-06-17 03:33:02|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154||
2025-06-17 03:33:03|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.83|
2025-06-17 03:33:07|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|183.265|
2025-06-17 03:33:08|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0503|0.9563|0.9676|0.6737|0.9457|1.1462|1.0407|1.1613|1.2185|1.0475|1.2781|1.1711|1.4212|1.7174|1.6187|2.2924|2.685|2.0493|2.0346|1.7238|1.7385|1.7588|2.0592|2.253|2.0005|1.9744|2.0908|1.7521|2.0112|1.8711|2.3951|2.9344|3.653|3.9776|4.561|5.3537|6.5981|7.0669|8.2298|8.2873|11.0037|9.48|8.9353|9.3513|9.4938|9.4662|9.8707|8.17|8.2735|7.6874|5.5616|4.902|5.4168|6.5705|6.9359|7.083|7.5357|6.6096|6.4579|6.4901|7.6484|7.7633|7.0485|6.7521|5.9569|6.012|7.5243|8.4803|9.7282|8.9457|9.6937|8.3355|6.2947|6.6891|6.5812|6.8334|5.8961|4.781|5.0922|5.9734|5.9929|6.7308|6.2402|6.5301|7.9774|9.0147|9.2822|7.6973|8.8126|11.1542|12.0103|13.4284|14.1615|15.9127|15.8994|17.337|20.0448|19.3903|20.8876|21.0137|22.6665|22.4399|23.9961|22.6954|22.6121|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|35.1|
2025-06-17 03:33:12|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|176.54|
2025-06-17 03:33:10|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|295.5|
2025-06-17 03:33:15|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|177.87|
2025-06-17 03:33:16|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|67.73|
2025-06-17 03:33:18|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|281.73|
2025-06-17 03:33:20|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.9648|1.707|1.5951|2.3007|3.8839|4.441|5.3435|7.3721|7.8421|8.2132|4.9724|5.6285|5.0961|6.3578|6.7902|7.5076|4.2303|4.4658|5.2445|4.4658|4.6261|4.0947|4.8369|6.4696|6.0857|4.9972|4.1194|4.4529|4.7132|5.1456|4.9477|4.917|6.4073|6.3024|3.4634|4.2609|5.2079|6.1975|4.8181|5.2574|5.9006|8.4853|9.7717|12.1476|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|307.71|
2025-06-17 03:33:24|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|131.5|
2025-06-17 03:33:26|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|156.87|
2025-06-17 03:33:28|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|216.41|
2025-06-17 03:33:30|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|35.91|
2025-06-17 03:33:32|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-06-17 03:33:37|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73||
2025-06-17 03:33:36|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|201.82|
2025-06-17 03:33:41|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|355.99|
2025-06-17 03:33:42|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.0758|1.0843|1.3762|1.4436|1.5937|1.9287|2.2179|2.7521|3.0309|2.3027|2.7783|3.4233|3.1942|2.3295|2.1761|2.6685|0.785|0.708|0.8475|1.9986|2.277|2.8613|3.1675|8.9342|8.8494|8.2777|7.3597|10.0155|10.6711|10.8045|13.6311|13.6069|15.9892|16.6133|19.4354|20.4199|25.0573|22.6417|22.7036|21.6893|28.8958|32.8289|32.3058|34.3946|34.2272|28.3029|30.517|25.6388|31.3808|28.5007|25.8038|28.6557|28.7718|30.6199|33.0816|29.3177|31.7131|32.5619|32.1071|33.0924|34.0439|34.2357|35.105|36.9413|36.8788|32.7931|33.1326|32.0003|35.2083|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76||
2025-06-17 03:33:44|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154||
2025-06-17 03:33:49|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|183.265|
2025-06-17 03:33:47|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|145.12|
2025-06-17 03:33:52|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:33:52|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|35.856|
2025-06-17 03:33:51|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|295.5|
2025-06-17 03:33:54|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|48.66|
2025-06-17 03:33:56|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|67.73|
2025-06-17 03:33:59|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5226|0.5517|0.6524|0.641|0.7393|0.9776|0.9189|1.0512|1.1787|1.1205|1.0947|1.272|1.1668|0.978|0.7471|0.7201|0.8834|0.8141|0.8395|1.0102|0.964|1.1107|1.2784|1.4544|1.5895|1.5608|1.8702|1.6377|2.0773|2.1211|2.4846|2.3551|2.5872|2.4053|2.2959|2.7244|3.1781|2.1135|2.4392|2.1016|1.4404|1.3312|1.7341|1.9571|2.9655|3.2325|3.409|3.3257|3.1974|3.7138|3.1193|2.8083|2.9797|2.2424|3.4514|3.3821|4.2557|4.3082|4.0164|3.8308|5.036|5.4504|5.447|6.2785|6.4315|6.1661|6.4624|6.8075|7.7092|7.967|7.2904|7.3079|8.0213|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|58.81|
2025-06-17 03:34:01|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.9648|1.707|1.5951|2.3007|3.8839|4.441|5.3435|7.3721|7.8421|8.2132|4.9724|5.6285|5.0961|6.3578|6.7902|7.5076|4.2303|4.4658|5.2445|4.4658|4.6261|4.0947|4.8369|6.4696|6.0857|4.9972|4.1194|4.4529|4.7132|5.1456|4.9477|4.917|6.4073|6.3024|3.4634|4.2609|5.2079|6.1975|4.8181|5.2574|5.9006|8.4853|9.7717|12.1476|11.7343|12.2273|13.1679|14.0134|15.1383|18.1354|17.2777|16.5408|18.1653|19.915|19.9428|23.0578|25.5509|24.6826|29.2384|34.9045|37.831|41.3611|44.5817|49.2938|44.3358|35.5417|39.0498|42.6452|42.065|40.6118|38.4597|46.2183|27.3101|20.8641|20.1805|21.1423|16.66|19.8837|19.9315|24.2616|26.0048|22.7217|28.1937|29.0923|36.5205|41.813|37.5161|41.3648|48.2472|48.0636|45.7088|44.9216|47.5657|54.6814|60.0257|63.3594|69.2378|69.3595|73.4886|86.4577|101.5066|105.1336|100.4042|102.2547|112.5044|123.8011|123.3158|141.5289|145.5803|165.2642|175.2229|197.9069|192.7438|221.7525|241.2737|226.6508|225.8172|223.8359|200.2926|271.9879|231.7237|275.2477|292.1431|329.7858|351.1444|379.303|371.4141|478.8611|487.7673|493.0199|486.2956|512.0763|458.0785|467.7938|492.6246|516.1484|486.9132|503.3704|579.9674|503.7073|523.75|307.71|
2025-06-17 03:34:05|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|131.01|
2025-06-17 03:34:06|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|156.87|
2025-06-17 03:34:10|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|224.67|
2025-06-17 03:34:11|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|35.91|
2025-06-17 03:34:15|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|190.89|
2025-06-17 03:34:16|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|201.82|
2025-06-17 03:34:18|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|296.3|
2025-06-17 03:34:23|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:34:21|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.0758|1.0843|1.3762|1.4436|1.5937|1.9287|2.2179|2.7521|3.0309|2.3027|2.7783|3.4233|3.1942|2.3295|2.1761|2.6685|0.785|0.708|0.8475|1.9986|2.277|2.8613|3.1675|8.9342|8.8494|8.2777|7.3597|10.0155|10.6711|10.8045|13.6311|13.6069|15.9892|16.6133|19.4354|20.4199|25.0573|22.6417|22.7036|21.6893|28.8958|32.8289|32.3058|34.3946|34.2272|28.3029|30.517|25.6388|31.3808|28.5007|25.8038|28.6557|28.7718|30.6199|33.0816|29.3177|31.7131|32.5619|32.1071|33.0924|34.0439|34.2357|35.105|36.9413|36.8788|32.7931|33.1326|32.0003|35.2083|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76||
2025-06-17 03:34:24|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|568.74|
2025-06-17 03:34:26|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|145.12|
2025-06-17 03:34:30|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:34:28|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-06-17 03:34:31|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|35.856|
2025-06-17 03:34:33|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342||
2025-06-17 03:34:33|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|48.66|
2025-06-17 03:34:37|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|94.98|
2025-06-17 03:34:38|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5226|0.5517|0.6524|0.641|0.7393|0.9776|0.9189|1.0512|1.1787|1.1205|1.0947|1.272|1.1668|0.978|0.7471|0.7201|0.8834|0.8141|0.8395|1.0102|0.964|1.1107|1.2784|1.4544|1.5895|1.5608|1.8702|1.6377|2.0773|2.1211|2.4846|2.3551|2.5872|2.4053|2.2959|2.7244|3.1781|2.1135|2.4392|2.1016|1.4404|1.3312|1.7341|1.9571|2.9655|3.2325|3.409|3.3257|3.1974|3.7138|3.1193|2.8083|2.9797|2.2424|3.4514|3.3821|4.2557|4.3082|4.0164|3.8308|5.036|5.4504|5.447|6.2785|6.4315|6.1661|6.4624|6.8075|7.7092|7.967|7.2904|7.3079|8.0213|7.72|7.2492|7.1048|5.5084|5.9763|6.2311|6.8975|7.7314|8.2201|8.1685|9.9494|10.3537|11.1113|11.4344|11.7897|13.2174|13.9492|15.8059|15.4732|14.7685|16.365|16.8556|16.7747|18.9839|18.754|21.2533|23.5596|25.5299|26.1792|25.8716|29.0841|31.4302|34.1392|37.8954|35.0774|37.8536|40.3024|42.3663|36.4649|41.429|36.5422|33.7105|36.2572|30.1842|35.598|29.8122|26.2471|32.5597|25.921|26.8845|26.9994|29.2349|37.1113|35.1952|34.2157|36.3053|40.7171|33.1836|32.7968|37.8928|37.7757|39.1557|37.1603|36.4918|40.3384|43.0452|49.1805|51.3648|60.02|58.81|
2025-06-17 03:34:43|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|131.01|
2025-06-17 03:34:43|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|223.99|
2025-06-17 03:34:48|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|224.67|
2025-06-17 03:34:48|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.445|
2025-06-17 03:34:52|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|190.89|
2025-06-17 03:34:53|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56||
2025-06-17 03:34:55|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|296.3|
2025-06-17 03:35:00|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:01|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|568.74|
2025-06-17 03:34:59|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1513|1.9361|2.0623|1.6321|1.8644|2.5098|2.6346|2.9573|3.442|3.8006|3.7647|3.4592|4.0329|4.5176|4.4273|4.7686|4.4101|4.5894|5.1989|5.2347|4.7615|5.7912|5.8801|6.9027|7.1178|8.552|8.3182|9.5903|9.7882|10.4695|12.2435|13.8398|16.0541|17.8913|18.6443|15.4733|15.4615|14.8869|14.4933|13.1541|10.4469|9.6743|8.5782|10.2167|13.1803|10.5603|10.461|10.2712|9.7818|10.64|11.1042|8.931|10.2931|9.3003|12.1058|11.9543|14.9614|14.0131|14.0892|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|43.15|
2025-06-17 03:35:04|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|77.74|
2025-06-17 03:35:04|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-06-17 03:35:09|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342||
2025-06-17 03:35:09|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|93.51|
2025-06-17 03:35:14|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|94.98|
2025-06-17 03:35:14|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|294.28|
2025-06-17 03:35:19|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:18|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|223.99|
2025-06-17 03:35:20|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|807.85|
2025-06-17 03:35:23|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.445|
2025-06-17 03:35:26|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|133.99|
2025-06-17 03:35:28|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56||
2025-06-17 03:35:31|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-06-17 03:35:32|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1513|1.9361|2.0623|1.6321|1.8644|2.5098|2.6346|2.9573|3.442|3.8006|3.7647|3.4592|4.0329|4.5176|4.4273|4.7686|4.4101|4.5894|5.1989|5.2347|4.7615|5.7912|5.8801|6.9027|7.1178|8.552|8.3182|9.5903|9.7882|10.4695|12.2435|13.8398|16.0541|17.8913|18.6443|15.4733|15.4615|14.8869|14.4933|13.1541|10.4469|9.6743|8.5782|10.2167|13.1803|10.5603|10.461|10.2712|9.7818|10.64|11.1042|8.931|10.2931|9.3003|12.1058|11.9543|14.9614|14.0131|14.0892|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|43.15|
2025-06-17 03:35:36|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|101.11|
2025-06-17 03:35:37|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|77.74|
2025-06-17 03:35:41|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|93.51|
2025-06-17 03:35:40|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-06-17 03:35:45|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.315|
2025-06-17 03:35:45|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|294.28|
2025-06-17 03:35:49|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:47|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|90.13|
2025-06-17 03:35:50|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|807.85|
2025-06-17 03:35:52|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|67.22|
2025-06-17 03:35:55|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|133.99|
2025-06-17 03:35:56|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|199.26|
2025-06-17 03:36:00|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-06-17 03:36:02|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.63|
2025-06-17 03:36:05|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|101.11|
2025-06-17 03:36:08|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|45.35|
2025-06-17 03:36:08|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-06-17 03:36:13|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.315|
2025-06-17 03:36:13|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-06-17 03:36:15|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|90.13|
2025-06-17 03:36:17|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|157.84|
2025-06-17 03:36:20|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|67.22|
2025-06-17 03:36:21|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805||
2025-06-17 03:36:26|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|30.57|
2025-06-17 03:36:23|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|199.26|
2025-06-17 03:36:28|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.63|
2025-06-17 03:36:28|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|49.19|
2025-06-17 03:36:34|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|45.35|
2025-06-17 03:36:37|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|27.685|
2025-06-17 03:36:38|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-06-17 03:36:40|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42||
2025-06-17 03:36:42|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|157.84|
2025-06-17 03:36:46|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|467.28|
2025-06-17 03:36:46|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805||
2025-06-17 03:36:52|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|30.57|
2025-06-17 03:36:54|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|49.19|
2025-06-17 03:36:51|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|115.39|
2025-06-17 03:36:57|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|27.685|
2025-06-17 03:36:57|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.84|
2025-06-17 03:36:59|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42||
2025-06-17 03:37:03|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607||
2025-06-17 03:37:05|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|467.28|
2025-06-17 03:37:09|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|123.22|
2025-06-17 03:37:10|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|115.39|
2025-06-17 03:37:14|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5404|0.5641|0.7475|0.5828|0.6015|0.7334|0.8086|0.7567|0.7616|0.8836|0.8557|0.8274|0.9776|1.0552|1.2224|1.3051|1.4443|1.4228|1.6043|1.7107|2.0107|2.2047|2.3502|2.5251|2.4496|2.8562|3.2245|3.1978|3.6056|3.2208|3.9383|4.4914|4.8906|5.8849|5.6885|4.653|8.426|8.1088|9.0236|8.1814|7.4944|7.9243|7.6842|7.7356|10.6356|8.4891|8.7158|7.3461|9.3936|11.0649|10.3406|8.8641|10.2478|10.261|10.6221|11.5328|14.3302|14.5873|16.2061|16.0325|17.9537|16.7074|16.3772|16.8498|17.4665|19.9057|20.1533|21.5227|22.7105|22.4064|23.686|25.9573|27.5452|23.8781|24.2861|21.8133|17.803|17.0607|19.4367|21.2027|23.697|25.1942|23.4184|25.6327|29.7859|32.7855|33.4867|26.5187|29.759|35.4434|32.9788|34.9388|35.4305|39.408|40.1533|43.988|49.0043|47.6718|50.1059|48.4183|54.6816|54.25|54.7772|54.6226|59.6249|60.9988|65.0529|66.7244|66.3615|73.0366|72.1825|73.4918|79.6425|84.1483|84.9486|93.6775|89.0439|114.1486|123.7223|125.1773|133.1686|120.2603|153.8038|187.4561|193.5425|196.2918|234.2193|265.8929|287.5387|256.5803|221.9836|226.3728|232.8462|221.3497|211.0185|218.1404|229.9957|248.5389|248.9353|277.2725|229.2004|205|201.17|
2025-06-17 03:37:16|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.84|
2025-06-17 03:37:19|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|719.57|
2025-06-17 03:37:21|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607||
2025-06-17 03:37:23|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.6832|40.7592|37.7022|31.9959|24.3495|33.6263|32.7051|32.2976|28.4336|41.7781|33.2187|31.2867|39.8462|45.96|39.944|48.7072|58.2856|61.0409|62.3615|57.7802|46.3676|53.0929|48.8132|58.4894|60.7311|60.3236|62.4675|61.1387|36.0719|41.9819|42.6993|54.2097|54.6662|51.919|52.2777|40.8651|52.8891|77.6462|44.6802|34.5964|34.3926|28.4825|28.939|32.8926|39.0636|33.3654|32.6073|34.3192|37.3843|47.1665|43.9791|38.6335|42.9377|42.0219|52.3576|54.9546|59.5856|56.3379|60.4099|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|218.1||
2025-06-17 03:37:27|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|123.22|
2025-06-17 03:37:28|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|362.3|
2025-06-17 03:37:31|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5404|0.5641|0.7475|0.5828|0.6015|0.7334|0.8086|0.7567|0.7616|0.8836|0.8557|0.8274|0.9776|1.0552|1.2224|1.3051|1.4443|1.4228|1.6043|1.7107|2.0107|2.2047|2.3502|2.5251|2.4496|2.8562|3.2245|3.1978|3.6056|3.2208|3.9383|4.4914|4.8906|5.8849|5.6885|4.653|8.426|8.1088|9.0236|8.1814|7.4944|7.9243|7.6842|7.7356|10.6356|8.4891|8.7158|7.3461|9.3936|11.0649|10.3406|8.8641|10.2478|10.261|10.6221|11.5328|14.3302|14.5873|16.2061|16.0325|17.9537|16.7074|16.3772|16.8498|17.4665|19.9057|20.1533|21.5227|22.7105|22.4064|23.686|25.9573|27.5452|23.8781|24.2861|21.8133|17.803|17.0607|19.4367|21.2027|23.697|25.1942|23.4184|25.6327|29.7859|32.7855|33.4867|26.5187|29.759|35.4434|32.9788|34.9388|35.4305|39.408|40.1533|43.988|49.0043|47.6718|50.1059|48.4183|54.6816|54.25|54.7772|54.6226|59.6249|60.9988|65.0529|66.7244|66.3615|73.0366|72.1825|73.4918|79.6425|84.1483|84.9486|93.6775|89.0439|114.1486|123.7223|125.1773|133.1686|120.2603|153.8038|187.4561|193.5425|196.2918|234.2193|265.8929|287.5387|256.5803|221.9836|226.3728|232.8462|221.3497|211.0185|218.1404|229.9957|248.5389|248.9353|277.2725|229.2004|205|201.17|
2025-06-17 03:37:33|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|175.15|
2025-06-17 03:37:36|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|719.57|
2025-06-17 03:37:39|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|78.42|
2025-06-17 03:37:40|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.6832|40.7592|37.7022|31.9959|24.3495|33.6263|32.7051|32.2976|28.4336|41.7781|33.2187|31.2867|39.8462|45.96|39.944|48.7072|58.2856|61.0409|62.3615|57.7802|46.3676|53.0929|48.8132|58.4894|60.7311|60.3236|62.4675|61.1387|36.0719|41.9819|42.6993|54.2097|54.6662|51.919|52.2777|40.8651|52.8891|77.6462|44.6802|34.5964|34.3926|28.4825|28.939|32.8926|39.0636|33.3654|32.6073|34.3192|37.3843|47.1665|43.9791|38.6335|42.9377|42.0219|52.3576|54.9546|59.5856|56.3379|60.4099|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|218.1||
2025-06-17 03:37:42|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633||
2025-06-17 03:37:45|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|362.3|
2025-06-17 03:37:48|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|985|
2025-06-17 03:37:50|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|175.15|
2025-06-17 03:37:51|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|90.47|
2025-06-17 03:37:55|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|78.42|
2025-06-17 03:37:57|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|197.67|
2025-06-17 03:37:58|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633||
2025-06-17 03:38:03|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|985|
2025-06-17 03:38:02|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|73.82|
2025-06-17 03:38:07|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:08|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|123.61|
2025-06-17 03:38:07|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|90.47|
2025-06-17 03:38:11|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:11|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|197.67|
2025-06-17 03:38:12|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|307.83|
2025-06-17 03:38:15|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|73.82|
2025-06-17 03:38:21|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:18|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7||
2025-06-17 03:38:22|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|123.61|
2025-06-17 03:38:24|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:23|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|279.23|
2025-06-17 03:38:25|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|307.83|
2025-06-17 03:38:30|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7||
2025-06-17 03:38:28|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|54.74|
2025-06-17 03:38:34|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:33|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|279.23|
2025-06-17 03:38:35|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|130.66|
2025-06-17 03:38:38|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|54.74|
2025-06-17 03:38:43|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:40|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|216.27|
2025-06-17 03:38:43|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|130.66|
2025-06-17 03:38:44|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|128.69|
2025-06-17 03:38:48|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|216.27|
2025-06-17 03:38:48|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|88.955|
2025-06-17 03:38:51|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|128.69|
2025-06-17 03:38:53|usa_0116|KR|total_return_price|0.69380315917375||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617||
2025-06-17 03:38:56|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|88.955|
2025-06-17 03:38:59|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|22.92|
2025-06-17 03:39:00|usa_0116|KR|total_return_price|0.69380315917375||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617||
2025-06-17 03:39:05|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|80.13|
2025-06-17 03:39:07|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|22.92|
2025-06-17 03:39:09|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.815|
2025-06-17 03:39:12|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|80.13|
2025-06-17 03:39:15|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-17 03:39:15|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.815|
2025-06-17 03:39:20|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|61.19|
2025-06-17 03:39:21|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-17 03:39:25|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|61.19|
2025-06-17 03:39:23|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|59.16|
2025-06-17 03:39:28|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|59.16|
2025-06-19 00:32:45|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|196.325|
2025-06-19 00:32:50|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|113.21|
2025-06-19 00:32:55|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|480.33|
2025-06-19 00:32:59|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|150.73|
2025-06-19 00:33:04|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485|
2025-06-19 00:33:08|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|74.75|
2025-06-19 00:33:13|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|235.98|
2025-06-19 00:33:18|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|274.06|
2025-06-19 00:33:22|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|158.04|
2025-06-19 00:33:26|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|23.9|
2025-06-19 00:33:31|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|148.22|
2025-06-19 00:33:35|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|41.665|
2025-06-19 00:33:40|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.3087|6.7328|7.7806|5.5038|6.1741|7.2497|6.8027|6.9655|7.0069|9.2928|8.8688|8.9112|10.5864|10.9692|10.0592|9.3329|10.5569|10.416|10.3428|9.6443|11.471|13.3631|13.8856|14.3795|14.8017|16.0586|15.8346|15.9583|17.6288|18.4493|20.0041|20.4826|25.1878|27.1962|26.8043|19.453|23.0417|23.9096|23.6639|19.9695|22.6614|31.9584|30.068|29.6342|22.5757|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5396|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|117.85|
2025-06-19 00:33:45|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|27.665|
2025-06-19 00:33:49|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.28|
2025-06-19 00:33:55|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|45.05|
2025-06-19 00:33:59|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|69.2|
2025-06-19 00:34:05|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:34:06|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|78.35|
2025-06-19 00:34:10|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636||
2025-06-19 00:34:15|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|21.475|
2025-06-19 00:34:20|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|108.03|
2025-06-19 00:34:25|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0503|0.9563|0.9676|0.6737|0.9457|1.1462|1.0407|1.1613|1.2185|1.0475|1.2781|1.1711|1.4212|1.7174|1.6187|2.2924|2.685|2.0493|2.0346|1.7238|1.7385|1.7588|2.0592|2.253|2.0005|1.9744|2.0908|1.7521|2.0112|1.8711|2.3951|2.9344|3.653|3.9776|4.561|5.3537|6.5981|7.0669|8.2298|8.2873|11.0037|9.48|8.9353|9.3513|9.4938|9.4662|9.8707|8.17|8.2735|7.6874|5.5616|4.902|5.4168|6.5705|6.9359|7.083|7.5357|6.6096|6.4579|6.4901|7.6484|7.7633|7.0485|6.7521|5.9569|6.012|7.5243|8.4803|9.7282|8.9457|9.6937|8.3355|6.2947|6.6891|6.5812|6.8334|5.8961|4.781|5.0922|5.9734|5.9929|6.7308|6.2402|6.5301|7.9774|9.0147|9.2822|7.6973|8.8126|11.1542|12.0103|13.4284|14.1615|15.9127|15.8994|17.337|20.0448|19.3903|20.8876|21.0137|22.6665|22.4399|23.9961|22.6954|22.6121|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|34.25|
2025-06-19 00:34:29|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|173.66|
2025-06-19 00:34:32|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|174.57|
2025-06-19 00:34:35|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|283.27|
2025-06-19 00:34:40|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|129.04|
2025-06-19 00:34:45|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|212.53|
2025-06-19 00:34:49|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-06-19 00:34:54|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73||
2025-06-19 00:34:58|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|340.37|
2025-06-19 00:35:01|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154||
2025-06-19 00:35:13|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|182.47|
2025-06-19 00:35:16|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|289.5|
2025-06-19 00:35:21|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|66.85|
2025-06-19 00:35:26|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|307.29|
2025-06-19 00:35:31|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|153.61|
2025-06-19 00:35:35|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|35.85|
2025-06-19 00:35:40|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|197.71|
2025-06-19 00:35:46|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.0758|1.0843|1.3762|1.4436|1.5937|1.9287|2.2179|2.7521|3.0309|2.3027|2.7783|3.4233|3.1942|2.3295|2.1761|2.6685|0.785|0.708|0.8475|1.9986|2.277|2.8613|3.1675|8.9342|8.8494|8.2777|7.3597|10.0155|10.6711|10.8045|13.6311|13.6069|15.9892|16.6133|19.4354|20.4199|25.0573|22.6417|22.7036|21.6893|28.8958|32.8289|32.3058|34.3946|34.2272|28.3029|30.517|25.6388|31.3808|28.5007|25.8038|28.6557|28.7718|30.6199|33.0816|29.3177|31.7131|32.5619|32.1071|33.0924|34.0439|34.2357|35.105|36.9413|36.8788|32.7931|33.1326|32.0003|35.2083|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76||
2025-06-19 00:35:51|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|142.45|
2025-06-19 00:35:56|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:35:57|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|35.89|
2025-06-19 00:35:59|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|46.855|
2025-06-19 00:36:05|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|59.49|
2025-06-19 00:36:10|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|126.53|
2025-06-19 00:36:14|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|222.04|
2025-06-19 00:36:19|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|26.3272|28.6571|33.2104|32.7635|34.2718|37.2188|43.0404|38.2881|44.3101|35.0721|39.8613|38.6538|41.0364|44.5571|43.5263|46.4135|51.4292|60.7328|70.7827|68.5141|67.1971|69.8344|68.3172|61.1634|50.5238|56.9546|70.1342|61.1669|79.9965|71.6615|87.5261|90.3174|96.1322|92.9107|117.7347|143.555|136.125|127.6942|148.3534|145.4083|122.9606|143.5724|146.6667|172.4178|163.0662|189.6885|174.7322|207.6014|185.52|
2025-06-19 00:36:22|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|289.57|
2025-06-19 00:36:28|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:36:29|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|538.9799|
2025-06-19 00:36:32|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-06-19 00:36:36|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342||
2025-06-19 00:36:40|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|93.795|
2025-06-19 00:36:45|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|221.78|
2025-06-19 00:36:49|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|84.26|
2025-06-19 00:36:53|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56||
2025-06-19 00:36:58|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1513|1.9361|2.0623|1.6321|1.8644|2.5098|2.6346|2.9573|3.442|3.8006|3.7647|3.4592|4.0329|4.5176|4.4273|4.7686|4.4101|4.5894|5.1989|5.2347|4.7615|5.7912|5.8801|6.9027|7.1178|8.552|8.3182|9.5903|9.7882|10.4695|12.2435|13.8398|16.0541|17.8913|18.6443|15.4733|15.4615|14.8869|14.4933|13.1541|10.4469|9.6743|8.5782|10.2167|13.1803|10.5603|10.461|10.2712|9.7818|10.64|11.1042|8.931|10.2931|9.3003|12.1058|11.9543|14.9614|14.0131|14.0892|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|43.27|
2025-06-19 00:37:03|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|77.51|
2025-06-19 00:37:07|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|92.275|
2025-06-19 00:37:11|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|296.7|
2025-06-19 00:37:16|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:37:17|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|784.97|
2025-06-19 00:37:22|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|132.42|
2025-06-19 00:37:27|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-06-19 00:37:31|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|99.2|
2025-06-19 00:37:35|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-06-19 00:37:39|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|54.69|
2025-06-19 00:37:41|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|88.19|
2025-06-19 00:37:46|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|66.36|
2025-06-19 00:37:50|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|198.33|
2025-06-19 00:37:54|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.425|
2025-06-19 00:38:00|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|45.38|
2025-06-19 00:38:04|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-06-19 00:38:08|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|157.1099|
2025-06-19 00:38:12|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805||
2025-06-19 00:38:16|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|28.495|
2025-06-19 00:38:18|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.09|
2025-06-19 00:38:21|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|27.57|
2025-06-19 00:38:24|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42||
2025-06-19 00:38:29|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|468.38|
2025-06-19 00:38:34|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|114.58|
2025-06-19 00:38:39|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|392.37|
2025-06-19 00:38:44|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607||
2025-06-19 00:38:49|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|123.79|
2025-06-19 00:38:54|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5404|0.5641|0.7475|0.5828|0.6015|0.7334|0.8086|0.7567|0.7616|0.8836|0.8557|0.8274|0.9776|1.0552|1.2224|1.3051|1.4443|1.4228|1.6043|1.7107|2.0107|2.2047|2.3502|2.5251|2.4496|2.8562|3.2245|3.1978|3.6056|3.2208|3.9383|4.4914|4.8906|5.8849|5.6885|4.653|8.426|8.1088|9.0236|8.1814|7.4944|7.9243|7.6842|7.7356|10.6356|8.4891|8.7158|7.3461|9.3936|11.0649|10.3406|8.8641|10.2478|10.261|10.6221|11.5328|14.3302|14.5873|16.2061|16.0325|17.9537|16.7074|16.3772|16.8498|17.4665|19.9057|20.1533|21.5227|22.7105|22.4064|23.686|25.9573|27.5452|23.8781|24.2861|21.8133|17.803|17.0607|19.4367|21.2027|23.697|25.1942|23.4184|25.6327|29.7859|32.7855|33.4867|26.5187|29.759|35.4434|32.9788|34.9388|35.4305|39.408|40.1533|43.988|49.0043|47.6718|50.1059|48.4183|54.6816|54.25|54.7772|54.6226|59.6249|60.9988|65.0529|66.7244|66.3615|73.0366|72.1825|73.4918|79.6425|84.1483|84.9486|93.6775|89.0439|114.1486|123.7223|125.1773|133.1686|120.2603|153.8038|187.4561|193.5425|196.2918|234.2193|265.8929|287.5387|256.5803|221.9836|226.3728|232.8462|221.3497|211.0185|218.1404|229.9957|248.5389|248.9353|277.2725|229.2004|205|194.4|
2025-06-19 00:38:59|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|728.89|
2025-06-19 00:39:03|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.6832|40.7592|37.7022|31.9959|24.3495|33.6263|32.7051|32.2976|28.4336|41.7781|33.2187|31.2867|39.8462|45.96|39.944|48.7072|58.2856|61.0409|62.3615|57.7802|46.3676|53.0929|48.8132|58.4894|60.7311|60.3236|62.4675|61.1387|36.0719|41.9819|42.6993|54.2097|54.6662|51.919|52.2777|40.8651|52.8891|77.6462|44.6802|34.5964|34.3926|28.4825|28.939|32.8926|39.0636|33.3654|32.6073|34.3192|37.3843|47.1665|43.9791|38.6335|42.9377|42.0219|52.3576|54.9546|59.5856|56.3379|60.4099|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|218.1||
2025-06-19 00:39:09|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|359.85|
2025-06-19 00:39:14|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|175.39|
2025-06-19 00:39:19|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|78.53|
2025-06-19 00:39:22|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633||
2025-06-19 00:39:27|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|978.74|
2025-06-19 00:39:31|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|91.6|
2025-06-19 00:39:37|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|197.16|
2025-06-19 00:39:41|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|71.58|
2025-06-19 00:39:46|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:39:47|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|124.84|
2025-06-19 00:39:49|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:39:50|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|306.61|
2025-06-19 00:39:55|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2694|2.9042|4.3191|3.3411|3.4751|5.6917|6.2527|10.1895|8.725|5.6967|10.259|10.8795|10.5693|10.8994|12.6791|12.8678|16.9014|17.2216|7.0917|6.4711|10.0728|10.3781|14.7344|17.2514|21.2999|23.1144|27.766|35.8258|34.1577|39.5466|32.1596|28.9923|37.2282|30.8688|36.9353|42.7685|40.6189|43.4387|52.9605|60.5362|54.3406|53.864|57.4682|56.0484|67.3474|72.2523|77.6635|70.2963|75.6678|80.7911|74.526|78.5372|84.1471|88.9228|98.8815|113.0996|116.4853|146.113|139.7983|151.425|164.7793|155.6348|149.4193|181.013|156.5086|189.4426|248.5193|215.2179|232.5437|238.4018|293.0105|224.4517|168.87|172.5734|164.0942|166.775|189.3135|232.7026|195.658|279.0902|274.5833|246.5726|289.6738|343.031|264.7||
2025-06-19 00:39:59|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|278.45|
2025-06-19 00:40:03|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|54.18|
2025-06-19 00:40:09|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:40:10|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|127.99|
2025-06-19 00:40:14|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|215.485|
2025-06-19 00:40:18|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|128.65|
2025-06-19 00:40:23|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|88.58|
2025-06-19 00:40:28|usa_0116|KR|total_return_price|0.69380315917375||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617||
2025-06-19 00:40:33|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|22.275|
2025-06-19 00:40:37|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|79.095|
2025-06-19 00:40:41|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|29.805|
2025-06-19 00:40:46|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-19 00:40:51|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|58.63|
2025-06-19 00:40:54|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|59.1|
2025-06-21 13:04:46|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|201|
2025-06-21 13:04:51|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|114.7|
2025-06-21 13:04:56|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|477.4|
2025-06-21 13:05:00|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|149.79|
2025-06-21 13:05:05|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|484.85|
2025-06-21 13:05:10|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|75.4|
2025-06-21 13:05:15|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|239.37|
2025-06-21 13:05:20|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|275|
2025-06-21 13:05:25|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|159.08|
2025-06-21 13:05:30|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|23.97|
2025-06-21 13:05:34|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|149.55|
2025-06-21 13:05:38|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|41.7|
2025-06-21 13:05:43|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.3087|6.7328|7.7806|5.5038|6.1741|7.2497|6.8027|6.9655|7.0069|9.2928|8.8688|8.9112|10.5864|10.9692|10.0592|9.3329|10.5569|10.416|10.3428|9.6443|11.471|13.3631|13.8856|14.3795|14.8017|16.0586|15.8346|15.9583|17.6288|18.4493|20.0041|20.4826|25.1878|27.1962|26.8043|19.453|23.0417|23.9096|23.6639|19.9695|22.6614|31.9584|30.068|29.6342|22.5757|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5396|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|117.63|
2025-06-21 13:05:48|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|27.77|
2025-06-21 13:05:53|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.06|
2025-06-21 13:05:57|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|45.5|
2025-06-21 13:06:02|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|68.84|
2025-06-21 13:06:07|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:06:08|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|78.45|
2025-06-21 13:06:13|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636||
2025-06-21 13:06:18|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|21.08|
2025-06-21 13:06:23|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|108.5|
2025-06-21 13:06:28|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0503|0.9563|0.9676|0.6737|0.9457|1.1462|1.0407|1.1613|1.2185|1.0475|1.2781|1.1711|1.4212|1.7174|1.6187|2.2924|2.685|2.0493|2.0346|1.7238|1.7385|1.7588|2.0592|2.253|2.0005|1.9744|2.0908|1.7521|2.0112|1.8711|2.3951|2.9344|3.653|3.9776|4.561|5.3537|6.5981|7.0669|8.2298|8.2873|11.0037|9.48|8.9353|9.3513|9.4938|9.4662|9.8707|8.17|8.2735|7.6874|5.5616|4.902|5.4168|6.5705|6.9359|7.083|7.5357|6.6096|6.4579|6.4901|7.6484|7.7633|7.0485|6.7521|5.9569|6.012|7.5243|8.4803|9.7282|8.9457|9.6937|8.3355|6.2947|6.6891|6.5812|6.8334|5.8961|4.781|5.0922|5.9734|5.9929|6.7308|6.2402|6.5301|7.9774|9.0147|9.2822|7.6973|8.8126|11.1542|12.0103|13.4284|14.1615|15.9127|15.8994|17.337|20.0448|19.3903|20.8876|21.0137|22.6665|22.4399|23.9961|22.6954|22.6121|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|34.53|
2025-06-21 13:06:32|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.64|
2025-06-21 13:06:36|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.73|
2025-06-21 13:06:38|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|280.97|
2025-06-21 13:06:43|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|129.07|
2025-06-21 13:06:48|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|209.69|
2025-06-21 13:06:52|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-06-21 13:06:57|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73||
2025-06-21 13:07:02|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|338.57|
2025-06-21 13:07:05|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154||
2025-06-21 13:07:10|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|183.29|
2025-06-21 13:07:13|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|289.33|
2025-06-21 13:07:18|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|66.57|
2025-06-21 13:07:23|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|302.01|
2025-06-21 13:07:28|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|151.32|
2025-06-21 13:07:32|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|35.84|
2025-06-21 13:07:43|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|198.75|
2025-06-21 13:07:48|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.0758|1.0843|1.3762|1.4436|1.5937|1.9287|2.2179|2.7521|3.0309|2.3027|2.7783|3.4233|3.1942|2.3295|2.1761|2.6685|0.785|0.708|0.8475|1.9986|2.277|2.8613|3.1675|8.9342|8.8494|8.2777|7.3597|10.0155|10.6711|10.8045|13.6311|13.6069|15.9892|16.6133|19.4354|20.4199|25.0573|22.6417|22.7036|21.6893|28.8958|32.8289|32.3058|34.3946|34.2272|28.3029|30.517|25.6388|31.3808|28.5007|25.8038|28.6557|28.7718|30.6199|33.0816|29.3177|31.7131|32.5619|32.1071|33.0924|34.0439|34.2357|35.105|36.9413|36.8788|32.7931|33.1326|32.0003|35.2083|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76||
2025-06-21 13:07:53|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|144.03|
2025-06-21 13:07:57|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:07:58|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|36.28|
2025-06-21 13:08:00|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|46.86|
2025-06-21 13:08:05|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|59.75|
2025-06-21 13:08:10|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|127.04|
2025-06-21 13:08:16|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|222.51|
2025-06-21 13:08:21|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|25.5305|29.8164|33.0469|33.8854|36.0944|37.831|43.5857|39.557|44.3035|38.3607|39.8613|38.9587|41.0364|43.6669|43.5263|45.9703|51.4292|61.8937|70.5374|81.8725|67.645|68.6994|66.7577|61.042|52.2925|55.6429|71.156|57.0484|79.0269|73.9213|86.4811|89.5646|96.1322|92.7462|117.7347|141.6342|136.125|127.7392|148.3534|144.0484|122.9606|143.91|146.4205|171.7581|164.7645|188.3836|176.6856|207.2547|185.3|
2025-06-21 13:08:23|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|287.46|
2025-06-21 13:08:29|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:08:30|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|532.97|
2025-06-21 13:08:33|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-06-21 13:08:38|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342||
2025-06-21 13:08:42|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|94.69|
2025-06-21 13:08:47|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|221.8|
2025-06-21 13:08:52|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.13|
2025-06-21 13:08:57|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56||
2025-06-21 13:09:02|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1513|1.9361|2.0623|1.6321|1.8644|2.5098|2.6346|2.9573|3.442|3.8006|3.7647|3.4592|4.0329|4.5176|4.4273|4.7686|4.4101|4.5894|5.1989|5.2347|4.7615|5.7912|5.8801|6.9027|7.1178|8.552|8.3182|9.5903|9.7882|10.4695|12.2435|13.8398|16.0541|17.8913|18.6443|15.4733|15.4615|14.8869|14.4933|13.1541|10.4469|9.6743|8.5782|10.2167|13.1803|10.5603|10.461|10.2712|9.7818|10.64|11.1042|8.931|10.2931|9.3003|12.1058|11.9543|14.9614|14.0131|14.0892|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|43.29|
2025-06-21 13:09:07|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|77.62|
2025-06-21 13:09:11|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|93.12|
2025-06-21 13:09:15|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|298.59|
2025-06-21 13:09:20|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:09:21|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|762.73|
2025-06-21 13:09:26|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|132.99|
2025-06-21 13:09:32|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-06-21 13:09:38|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|99.27|
2025-06-21 13:09:43|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-06-21 13:09:49|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.25|
2025-06-21 13:09:51|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|87.78|
2025-06-21 13:09:56|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|68.31|
2025-06-21 13:10:01|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|198.2|
2025-06-21 13:10:07|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.59|
2025-06-21 13:10:12|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|45.63|
2025-06-21 13:10:17|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-06-21 13:10:21|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|157.27|
2025-06-21 13:10:25|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805||
2025-06-21 13:10:30|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.76|
2025-06-21 13:10:32|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-06-21 13:10:36|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|28.01|
2025-06-21 13:10:39|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42||
2025-06-21 13:10:45|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|470.56|
2025-06-21 13:10:53|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|115.4|
2025-06-21 13:10:59|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|397.88|
2025-06-21 13:11:05|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607||
2025-06-21 13:11:10|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|125.32|
2025-06-21 13:11:15|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5404|0.5641|0.7475|0.5828|0.6015|0.7334|0.8086|0.7567|0.7616|0.8836|0.8557|0.8274|0.9776|1.0552|1.2224|1.3051|1.4443|1.4228|1.6043|1.7107|2.0107|2.2047|2.3502|2.5251|2.4496|2.8562|3.2245|3.1978|3.6056|3.2208|3.9383|4.4914|4.8906|5.8849|5.6885|4.653|8.426|8.1088|9.0236|8.1814|7.4944|7.9243|7.6842|7.7356|10.6356|8.4891|8.7158|7.3461|9.3936|11.0649|10.3406|8.8641|10.2478|10.261|10.6221|11.5328|14.3302|14.5873|16.2061|16.0325|17.9537|16.7074|16.3772|16.8498|17.4665|19.9057|20.1533|21.5227|22.7105|22.4064|23.686|25.9573|27.5452|23.8781|24.2861|21.8133|17.803|17.0607|19.4367|21.2027|23.697|25.1942|23.4184|25.6327|29.7859|32.7855|33.4867|26.5187|29.759|35.4434|32.9788|34.9388|35.4305|39.408|40.1533|43.988|49.0043|47.6718|50.1059|48.4183|54.6816|54.25|54.7772|54.6226|59.6249|60.9988|65.0529|66.7244|66.3615|73.0366|72.1825|73.4918|79.6425|84.1483|84.9486|93.6775|89.0439|114.1486|123.7223|125.1773|133.1686|120.2603|153.8038|187.4561|193.5425|196.2918|234.2193|265.8929|287.5387|256.5803|221.9836|226.3728|232.8462|221.3497|211.0185|218.1404|229.9957|248.5389|248.9353|277.2725|229.2004|205|196.39|
2025-06-21 13:11:20|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|720.92|
2025-06-21 13:11:24|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.6832|40.7592|37.7022|31.9959|24.3495|33.6263|32.7051|32.2976|28.4336|41.7781|33.2187|31.2867|39.8462|45.96|39.944|48.7072|58.2856|61.0409|62.3615|57.7802|46.3676|53.0929|48.8132|58.4894|60.7311|60.3236|62.4675|61.1387|36.0719|41.9819|42.6993|54.2097|54.6662|51.919|52.2777|40.8651|52.8891|77.6462|44.6802|34.5964|34.3926|28.4825|28.939|32.8926|39.0636|33.3654|32.6073|34.3192|37.3843|47.1665|43.9791|38.6335|42.9377|42.0219|52.3576|54.9546|59.5856|56.3379|60.4099|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|218.1||
2025-06-21 13:11:29|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|360.52|
2025-06-21 13:11:34|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|177.39|
2025-06-21 13:11:39|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|79.21|
2025-06-21 13:11:44|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633||
2025-06-21 13:11:50|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|974.44|
2025-06-21 13:11:54|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|91.62|
2025-06-21 13:11:58|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|198.37|
2025-06-21 13:12:03|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|71.53|
2025-06-21 13:12:08|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:09|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|124.78|
2025-06-21 13:12:11|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:12|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|306.26|
2025-06-21 13:12:17|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809||
2025-06-21 13:12:20|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|278.78|
2025-06-21 13:12:24|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|54.22|
2025-06-21 13:12:31|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:32|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.29|
2025-06-21 13:12:36|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|217.48|
2025-06-21 13:12:41|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|128.33|
2025-06-21 13:12:51|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|89.3|
2025-06-21 13:12:58|usa_0116|KR|total_return_price|0.69380315917375||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617||
2025-06-21 13:13:07|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|22.28|
2025-06-21 13:13:11|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|75.47|
2025-06-21 13:13:19|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|29.99|
2025-06-21 13:13:24|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-21 13:13:29|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|58.34|
2025-06-21 13:13:33|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|60.49|
2025-06-21 16:01:15|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|201|
2025-06-21 16:01:19|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|114.7|
2025-06-21 16:01:24|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|477.4|
2025-06-21 16:01:28|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|149.79|
2025-06-21 16:01:33|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|484.85|
2025-06-21 16:01:36|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|75.4|
2025-06-21 16:01:41|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|239.37|
2025-06-21 16:01:45|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|275|
2025-06-21 16:01:50|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|159.08|
2025-06-21 16:01:55|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|23.97|
2025-06-21 16:01:59|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|149.55|
2025-06-21 16:02:03|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|41.7|
2025-06-21 16:02:08|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.3087|6.7328|7.7806|5.5038|6.1741|7.2497|6.8027|6.9655|7.0069|9.2928|8.8688|8.9112|10.5864|10.9692|10.0592|9.3329|10.5569|10.416|10.3428|9.6443|11.471|13.3631|13.8856|14.3795|14.8017|16.0586|15.8346|15.9583|17.6288|18.4493|20.0041|20.4826|25.1878|27.1962|26.8043|19.453|23.0417|23.9096|23.6639|19.9695|22.6614|31.9584|30.068|29.6342|22.5757|22.3105|22.5367|14.5252|16.3349|18.1955|14.9001|11.9359|13.0187|13.5854|15.7645|16.0998|18.7991|20.1367|20.5396|18.1706|22.6011|23.3572|20.4711|19.6175|19.6945|22.9153|24.649|25.3967|28.4124|28.545|28.3046|28.5119|27.0516|26.2974|26.1465|25.7191|19.2999|15.4467|19.8443|23.3572|27.7479|30.0366|27.1026|28.4793|32.6266|37.4802|33.9574|26.2335|33.1657|38.7198|42.8943|46.2374|44.7114|51.0064|56.7087|57.912|69.4541|72.7905|77.945|80.9359|86.7151|96.5659|105.0819|94.6367|97.9273|92.55|91.1614|87.1677|98.5853|107.2595|100.5055|93.9344|103.2782|96.4864|100.6844|113.24|107.0042|108.3509|136.2706|127.9631|142.8651|95.4212|110.1493|122.5659|178.9691|182.2683|173.6251|167.1056|152.9999|135.4863|93.248|93.1789|85.8198|98.9081|88.1905|80.061|89.4789|121.2608|98.398|95.7657|111.35|98.7|117.63|
2025-06-21 16:02:11|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|27.77|
2025-06-21 16:02:17|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.06|
2025-06-21 16:02:22|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|45.5|
2025-06-21 16:02:26|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|68.84|
2025-06-21 16:02:31|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:02:32|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|78.45|
2025-06-21 16:02:36|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636||
2025-06-21 16:02:40|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|21.08|
2025-06-21 16:02:45|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|108.5|
2025-06-21 16:02:49|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0503|0.9563|0.9676|0.6737|0.9457|1.1462|1.0407|1.1613|1.2185|1.0475|1.2781|1.1711|1.4212|1.7174|1.6187|2.2924|2.685|2.0493|2.0346|1.7238|1.7385|1.7588|2.0592|2.253|2.0005|1.9744|2.0908|1.7521|2.0112|1.8711|2.3951|2.9344|3.653|3.9776|4.561|5.3537|6.5981|7.0669|8.2298|8.2873|11.0037|9.48|8.9353|9.3513|9.4938|9.4662|9.8707|8.17|8.2735|7.6874|5.5616|4.902|5.4168|6.5705|6.9359|7.083|7.5357|6.6096|6.4579|6.4901|7.6484|7.7633|7.0485|6.7521|5.9569|6.012|7.5243|8.4803|9.7282|8.9457|9.6937|8.3355|6.2947|6.6891|6.5812|6.8334|5.8961|4.781|5.0922|5.9734|5.9929|6.7308|6.2402|6.5301|7.9774|9.0147|9.2822|7.6973|8.8126|11.1542|12.0103|13.4284|14.1615|15.9127|15.8994|17.337|20.0448|19.3903|20.8876|21.0137|22.6665|22.4399|23.9961|22.6954|22.6121|24.6942|26.4735|27.0547|28.3885|30.9087|32.2677|31.9029|33.3429|28.5599|27.5795|29.9384|29.1043|34.173|36.3282|38.9255|39.0122|30.1615|34.4003|40.825|46.477|48.2132|51.0389|50.2784|45.4444|42.4844|35.8073|26.9448|32.4118|35.4102|39.1085|42.0279|41.8362|41.6345|37.8881|40.7443|36.8826|36.5684|34.53|
2025-06-21 16:02:54|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.64|
2025-06-21 16:02:57|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.73|
2025-06-21 16:03:00|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|280.97|
2025-06-21 16:03:05|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|129.07|
2025-06-21 16:03:10|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|209.69|
2025-06-21 16:03:19|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-06-21 16:03:24|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73||
2025-06-21 16:03:28|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|338.57|
2025-06-21 16:03:31|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154||
2025-06-21 16:03:35|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4164|22.6779|21.7232|19.0908|16.5097|19.4878|23.1723|23.5908|25.5409|22.1692|27.9532|29.466|33.22|34.9641|33.6469|40.2884|46.3769|46.9068|48.6132|46.6866|50.6189|49.6615|48.8021|47.9991|45.9986|52.473|49.1603|49.3483|46.2304|49.7643|48.7015|54.0947|62.3841|64.2855|63.9719|59.0858|74.1591|80.2799|74.713|70.5648|68.1959|55.8675|57.2916|47.2542|63.8829|58.1198|56.0296|64.4693|53.2189|55.8965|59.0449|66.2239|72.9598|81.6562|82.3458|77.8445|80.4791|86.0404|76.818|89.0884|85.3758|85.9104|84.0928|86.8325|88.2671|96.8517|118.2513|121.7807|155.16|183.29|
2025-06-21 16:03:38|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|289.33|
2025-06-21 16:03:43|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|66.57|
2025-06-21 16:03:47|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|302.01|
2025-06-21 16:03:52|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|151.32|
2025-06-21 16:03:56|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|35.84|
2025-06-21 16:04:01|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|198.75|
2025-06-21 16:04:07|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.0758|1.0843|1.3762|1.4436|1.5937|1.9287|2.2179|2.7521|3.0309|2.3027|2.7783|3.4233|3.1942|2.3295|2.1761|2.6685|0.785|0.708|0.8475|1.9986|2.277|2.8613|3.1675|8.9342|8.8494|8.2777|7.3597|10.0155|10.6711|10.8045|13.6311|13.6069|15.9892|16.6133|19.4354|20.4199|25.0573|22.6417|22.7036|21.6893|28.8958|32.8289|32.3058|34.3946|34.2272|28.3029|30.517|25.6388|31.3808|28.5007|25.8038|28.6557|28.7718|30.6199|33.0816|29.3177|31.7131|32.5619|32.1071|33.0924|34.0439|34.2357|35.105|36.9413|36.8788|32.7931|33.1326|32.0003|35.2083|34.9445|33.5309|31.4621|30.9155|32.4486|35.3429|27.0819|22.629|21.7607|24.2353|24.5661|29.6494|30.3393|25.8333|24.7821|27.1201|29.718|25.8257|25.0764|28.0166|27.9191|29.0033|30.7756|34.7028|34.9544|41.5879|43.4413|43.0156|44.9386|47.3962|52.5836|55.3121|57.9024|61.276|58.0967|59.9657|62.8344|69.9117|65.7627|61.316|67.3756|68.4437|66.0218|70.8233|66.4557|75.2698|75.3075|74.5288|75.2934|86.9|93.3013|99.3762|84.5705|84.123|88.1858|98.1084|115.9518|116.884|107.2159|93.1625|94.5065|84.4277|80.338|77.6654|85.1269|82.7879|67.1309|83.9834|77.6172|78.3863|87.7883|90.1055|84.76||
2025-06-21 16:04:12|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|144.03|
2025-06-21 16:04:16|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:04:17|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|36.28|
2025-06-21 16:04:19|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|46.86|
2025-06-21 16:04:24|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|59.75|
2025-06-21 16:04:29|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|127.04|
2025-06-21 16:04:34|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|222.51|
2025-06-21 16:04:44|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|25.5305|29.8164|33.0469|33.8854|36.0944|37.831|43.5857|39.557|44.3035|38.3607|39.8613|38.9587|41.0364|43.6669|43.5263|45.9703|51.4292|61.8937|70.5374|81.8725|67.645|68.6994|66.7577|61.042|52.2925|55.6429|71.156|57.0484|79.0269|73.9213|86.4811|89.5646|96.1322|92.7462|117.7347|141.6342|136.125|127.7392|148.3534|144.0484|122.9606|143.91|146.4205|171.7581|164.7645|188.3836|176.6856|207.2547|185.3|
2025-06-21 16:04:47|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|287.46|
2025-06-21 16:04:52|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:04:53|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|532.97|
2025-06-21 16:04:58|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-06-21 16:05:03|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342||
2025-06-21 16:05:07|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|94.69|
2025-06-21 16:05:12|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|221.8|
2025-06-21 16:05:17|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.13|
2025-06-21 16:05:21|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56||
2025-06-21 16:05:27|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1513|1.9361|2.0623|1.6321|1.8644|2.5098|2.6346|2.9573|3.442|3.8006|3.7647|3.4592|4.0329|4.5176|4.4273|4.7686|4.4101|4.5894|5.1989|5.2347|4.7615|5.7912|5.8801|6.9027|7.1178|8.552|8.3182|9.5903|9.7882|10.4695|12.2435|13.8398|16.0541|17.8913|18.6443|15.4733|15.4615|14.8869|14.4933|13.1541|10.4469|9.6743|8.5782|10.2167|13.1803|10.5603|10.461|10.2712|9.7818|10.64|11.1042|8.931|10.2931|9.3003|12.1058|11.9543|14.9614|14.0131|14.0892|14.8999|16.3027|15.1613|15.5201|15.0817|16.2273|16.7382|17.1291|18.6117|20.4992|20.0332|19.1041|19.093|18.8759|19.4889|17.0387|22.2737|15.7413|9.2232|11.3447|13.8704|14.3147|16.4894|14.2708|13.8364|17.2921|17.0251|16.5165|15.3205|17.6859|20.8414|21.2897|22.8369|21.395|22.8604|24.513|24.9607|27.7247|29.5714|30.0586|29.1955|31.5421|30.8185|30.8042|29.2871|30.6542|29.3438|29.3492|31.4173|37.8315|38.1297|38.6512|40.1166|40.3329|38.2445|38.1105|40.5158|35.3475|37.5622|41.1366|43.7755|47.2321|27.7699|30.0302|29.5832|38.799|46.4114|48.1559|50.6292|48.2359|46.0147|40.2366|35.6663|39.0085|32.6792|30.4022|30.8763|40.8771|42.6989|38.3969|44.7207|47.2641|42.22|43.29|
2025-06-21 16:05:32|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|77.62|
2025-06-21 16:05:36|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|93.12|
2025-06-21 16:05:40|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|298.59|
2025-06-21 16:05:44|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:05:45|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|762.73|
2025-06-21 16:05:50|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|132.99|
2025-06-21 16:05:54|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-06-21 16:05:59|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|99.27|
2025-06-21 16:06:03|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-06-21 16:06:09|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.25|
2025-06-21 16:06:11|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|87.78|
2025-06-21 16:06:16|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.879|11.7729|12.42|14.1801|14.5012|14.5528|14.5011|10.9751|12.1726|11.1565|11.9051|12.3446|11.8547|12.3171|13.8356|12.5424|12.5138|12.0466|11.1104|12.2178|12.4703|13.851|14.6614|13.0121|14.5444|14.435|14.1862|12.8794|12.6031|14.068|11.6261|9.7331|11.5579|11.936|12.6377|13.6724|13.3361|14.8272|15.0773|14.8194|16.7854|16.7805|18.4798|18.9441|18.7923|20.4253|19.6035|22.2698|22.4905|25.6307|27.4576|27.0549|29.9514|28.5028|30.1852|27.8818|33.0389|33.9693|37.2993|32.5381|34.4088|35.2227|37.1953|36.5733|36.6247|33.9477|36.5216|35.8037|35.0028|37.1487|34.3901|41.6923|47.3749|47.8294|48.1896|40.1557|45.1579|51.1169|52.3533|53.1473|56.8934|54.9586|60.6041|56.8274|57.2838|55.7717|63.4163|64.105|70.0739|66.6937|68.443|68.4034|66.0001|73.5216|59.1134|64.2013|68.31|
2025-06-21 16:06:19|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|198.2|
2025-06-21 16:06:24|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.59|
2025-06-21 16:06:30|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|45.63|
2025-06-21 16:06:34|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-06-21 16:06:38|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|157.27|
2025-06-21 16:06:42|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805||
2025-06-21 16:06:47|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.76|
2025-06-21 16:06:49|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-06-21 16:06:51|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|28.01|
2025-06-21 16:06:54|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42||
2025-06-21 16:06:59|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|470.56|
2025-06-21 16:07:04|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|115.4|
2025-06-21 16:07:10|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|397.88|
2025-06-21 16:07:15|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607||
2025-06-21 16:07:19|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|125.32|
2025-06-21 16:07:23|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5404|0.5641|0.7475|0.5828|0.6015|0.7334|0.8086|0.7567|0.7616|0.8836|0.8557|0.8274|0.9776|1.0552|1.2224|1.3051|1.4443|1.4228|1.6043|1.7107|2.0107|2.2047|2.3502|2.5251|2.4496|2.8562|3.2245|3.1978|3.6056|3.2208|3.9383|4.4914|4.8906|5.8849|5.6885|4.653|8.426|8.1088|9.0236|8.1814|7.4944|7.9243|7.6842|7.7356|10.6356|8.4891|8.7158|7.3461|9.3936|11.0649|10.3406|8.8641|10.2478|10.261|10.6221|11.5328|14.3302|14.5873|16.2061|16.0325|17.9537|16.7074|16.3772|16.8498|17.4665|19.9057|20.1533|21.5227|22.7105|22.4064|23.686|25.9573|27.5452|23.8781|24.2861|21.8133|17.803|17.0607|19.4367|21.2027|23.697|25.1942|23.4184|25.6327|29.7859|32.7855|33.4867|26.5187|29.759|35.4434|32.9788|34.9388|35.4305|39.408|40.1533|43.988|49.0043|47.6718|50.1059|48.4183|54.6816|54.25|54.7772|54.6226|59.6249|60.9988|65.0529|66.7244|66.3615|73.0366|72.1825|73.4918|79.6425|84.1483|84.9486|93.6775|89.0439|114.1486|123.7223|125.1773|133.1686|120.2603|153.8038|187.4561|193.5425|196.2918|234.2193|265.8929|287.5387|256.5803|221.9836|226.3728|232.8462|221.3497|211.0185|218.1404|229.9957|248.5389|248.9353|277.2725|229.2004|205|196.39|
2025-06-21 16:07:29|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|720.92|
2025-06-21 16:07:32|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.6832|40.7592|37.7022|31.9959|24.3495|33.6263|32.7051|32.2976|28.4336|41.7781|33.2187|31.2867|39.8462|45.96|39.944|48.7072|58.2856|61.0409|62.3615|57.7802|46.3676|53.0929|48.8132|58.4894|60.7311|60.3236|62.4675|61.1387|36.0719|41.9819|42.6993|54.2097|54.6662|51.919|52.2777|40.8651|52.8891|77.6462|44.6802|34.5964|34.3926|28.4825|28.939|32.8926|39.0636|33.3654|32.6073|34.3192|37.3843|47.1665|43.9791|38.6335|42.9377|42.0219|52.3576|54.9546|59.5856|56.3379|60.4099|67.3769|78.1577|80.4763|73.6469|67.1343|80.5515|88.562|90.3031|83.5632|95.5589|94.6384|92.5502|91.0249|81.796|73.28|76.3427|69.0264|58.9622|36.1241|46.4831|57.7417|71.0795|71.4287|70.4479|65.9548|77.2205|76.2883|79.4647|66.9028|70.7288|76.7325|76.1179|74.9503|76.8254|90.4691|82.7763|92.3869|119.5205|115.0164|124.4949|127.8909|154.2965|153.429|150.3429|130.8982|138.0225|119.3686|144.1187|144.4439|168.2699|169.7655|170.8764|189.4321|205.0042|218.7024|221.5683|217.5432|204.7521|162.3253|138.8844|143.3352|145.2107|128.6243|119.5553|202.276|264.438|235.3625|291.8955|246.9607|214.7362|207.8214|210.6953|198.7786|172.7628|193.9705|209.2163|251.9367|251.0578|242.6362|248.7518|294.2436|299.545|261.4712|218.1||
2025-06-21 16:07:39|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|360.52|
2025-06-21 16:07:46|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|177.39|
2025-06-21 16:07:52|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|79.21|
2025-06-21 16:07:56|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633||
2025-06-21 16:08:02|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|974.44|
2025-06-21 16:08:06|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|91.62|
2025-06-21 16:08:12|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|198.37|
2025-06-21 16:08:18|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|71.53|
2025-06-21 16:08:23|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:24|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|124.78|
2025-06-21 16:08:26|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:27|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|306.26|
2025-06-21 16:08:32|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809||
2025-06-21 16:08:35|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|278.78|
2025-06-21 16:08:39|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|54.22|
2025-06-21 16:08:44|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:45|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.29|
2025-06-21 16:08:50|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|217.48|
2025-06-21 16:08:54|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|128.33|
2025-06-21 16:08:59|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|89.3|
2025-06-21 16:09:04|usa_0116|KR|total_return_price|0.69380315917375||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617||
2025-06-21 16:09:09|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|22.28|
2025-06-21 16:09:14|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|75.47|
2025-06-21 16:09:18|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|29.99|
2025-06-21 16:09:22|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-21 16:09:27|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|58.34|
2025-06-21 16:09:31|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|60.49|
2025-07-04 00:52:30|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-07-04 00:52:34|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-07-04 00:52:38|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-07-04 00:52:43|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-07-04 00:52:47|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-04 00:52:52|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-07-04 00:52:56|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|257.39|
2025-07-04 00:53:02|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|289.91|
2025-07-04 00:53:07|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|159.32|
2025-07-04 00:53:12|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.24|
2025-07-04 00:53:16|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-07-04 00:53:20|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|43.27|
2025-07-04 00:53:25|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-07-04 00:53:29|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|28.94|
2025-07-04 00:53:34|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-07-04 00:53:38|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-07-04 00:53:43|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-07-04 00:53:47|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-04 00:53:48|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|85.12|
2025-07-04 00:53:53|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|371.94|
2025-07-04 00:53:58|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-07-04 00:54:04|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-07-04 00:54:08|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-07-04 00:54:13|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-07-04 00:54:16|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-07-04 00:54:19|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-07-04 00:54:24|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-07-04 00:54:29|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-04 00:54:33|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-07-04 00:54:38|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73|69.35|
2025-07-04 00:54:42|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-07-04 00:54:46|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|98.39|
2025-07-04 00:54:50|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-07-04 00:54:53|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-07-04 00:54:58|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|68.98|
2025-07-04 00:55:03|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-07-04 00:55:09|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-07-04 00:55:14|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-07-04 00:55:19|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-04 00:55:24|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|88.435|
2025-07-04 00:55:29|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-07-04 00:55:34|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:55:35|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-07-04 00:55:38|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|46.29|
2025-07-04 00:55:43|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-07-04 00:55:47|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-04 00:55:52|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-07-04 00:55:57|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|25.5305|29.8164|33.0469|33.8854|36.0944|37.831|43.5857|39.557|44.3035|38.3607|39.8613|38.9587|41.0364|43.6669|43.5263|45.9703|51.4292|61.8937|70.5374|81.8725|67.645|68.6994|66.7577|61.042|52.2925|55.6429|71.156|57.0484|79.0269|73.9213|86.4811|89.5646|96.1322|92.7462|117.7347|141.6342|136.125|127.7392|148.3534|144.0484|122.9606|143.91|146.4205|171.7581|164.7645|188.3836|176.6856|207.2547|185.62|
2025-07-04 00:55:59|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-07-04 00:56:04|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:56:05|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|549.7|
2025-07-04 00:56:09|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-07-04 00:56:14|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|723.16|
2025-07-04 00:56:19|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-07-04 00:56:24|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-07-04 00:56:29|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-07-04 00:56:41|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|227.87|
2025-07-04 00:56:47|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-07-04 00:56:52|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-07-04 00:56:56|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-07-04 00:57:00|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|318.98|
2025-07-04 00:57:06|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:57:07|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-07-04 00:57:12|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|136.01|
2025-07-04 00:57:18|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-07-04 00:57:23|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-07-04 00:57:26|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-07-04 00:57:31|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-07-04 00:57:34|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|90.9|
2025-07-04 00:57:39|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-07-04 00:57:42|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|207.62|
2025-07-04 00:57:47|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-07-04 00:57:52|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-07-04 00:57:57|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-07-04 00:58:00|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-07-04 00:58:11|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|26|
2025-07-04 00:58:16|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-07-04 00:58:18|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-07-04 00:58:21|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|28.54|
2025-07-04 00:58:24|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|144.08|
2025-07-04 00:58:30|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-07-04 00:58:34|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-07-04 00:58:39|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-07-04 00:58:44|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|104.215|
2025-07-04 00:58:49|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|119.61|
2025-07-04 00:58:53|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-07-04 00:58:58|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-07-04 00:59:02|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009||
2025-07-04 00:59:07|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|388.21|
2025-07-04 00:59:12|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|186.42|
2025-07-04 00:59:17|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|80.42|
2025-07-04 00:59:20|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|125.74|
2025-07-04 00:59:25|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-07-04 00:59:28|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|91.11|
2025-07-04 00:59:33|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-07-04 00:59:37|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-07-04 00:59:43|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:59:44|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-07-04 00:59:47|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:59:48|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-07-04 00:59:54|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|272.16|
2025-07-04 00:59:57|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|291.66|
2025-07-04 01:00:03|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-07-04 01:00:08|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:00:09|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-07-04 01:00:15|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-07-04 01:00:19|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-07-04 01:00:24|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-07-04 01:00:29|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|69.83|
2025-07-04 01:00:35|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-07-04 01:00:40|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-07-04 01:00:44|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-07-04 01:00:50|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-04 01:00:55|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|57.86|
2025-07-04 01:00:58|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|62.81|
2025-07-04 01:01:03|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|107.44|
2025-07-04 01:01:07|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|48.31|
2025-07-04 01:01:12|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|525|
2025-07-04 01:01:17|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|330.58|
2025-07-04 01:01:24|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:01:26|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|148.18|
2025-07-04 01:01:30|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|267.54|
2025-07-04 01:01:38|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.146|2.0128|2.5697|2.8196|3.1244|3.6105|3.9868|4.4336|4.5503|4.8747|4.5442|5.0441|5.1539|5.1603|4.9352|4.8|4.7475|5.3098|5.2703|5.2316|5.2618|5.9846|5.1612|5.1833|5.5811|5.8708|5.9091|5.7051|6.657|6.8936|6.7411|6.9019|8.0095|7.8442|7.4948|7.242|8.418|9.0524|9.0901|9.5356|8.641|7.6143|9.2582|7.537|9.7217|10.6695|10.1442|10.6856|11.9692|11.2753|11.1597|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|54.26||
2025-07-04 01:01:44|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-07-04 01:01:50|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:01:52|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|91.24|
2025-07-04 01:01:58|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.63|
2025-07-04 01:02:05|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3012|2.7433|3.4645|3.5909|3.6162|3.5788|3.9076|4.8179|5.0961|4.8048|5.7536|5.0455|4.3496|4.8048|4.8554|3.9197|3.4777|3.768|3.4392|3.5029|4.1857|4.5772|4.1857|4.3749|5.2226|5.0455|4.6409|4.8048|4.8048|5.349|5.4623|6.3727|3.6041|3.6162|4.122|4.3628|5.349|5.5634|7.0433|8.3058|9.1412|11.0654|12.7718|11.2056|15.3055|14.5617|19.2347|20.9656|15.8439|20.3706|19.2582|21.0923|22.5692|17.5847|22.1782|18.5176|23.9762|13.1615|5.5074|5.7526|6.9741|5.2561|7.7624|8.3605|10.8495|11.735|13.5793|12.5684|14.6913|13.9351|12.0788|11.5614|12.0221|11.2384|11.5406|11.7463|12.8447|13.3736|14.3675|16.9609|15.2238|16.97|15.4829|13.6166|8.4775|7.6769|10.2881|13.654|14.1292|15.147|13.951|14.545|16.4102|17.7289|19.5742|16.137|18.4971|22.2472|20.9285|22.2789|21.0232|22.9997|23.6825|25.1416|29.4972|30.4747|32.9137|32.2985|31.9245|31.4767|28.2649|24.7105|23.6836|27.4476|32.0303|33.7425|33.569|34.5327|35.7631|33.4401|31.8521|29.6615|28.3697|29.8923|25.5296|32.0378|36.0641|38.5426|35.9727|24.0274|30.6561|36.9158|42.34|54.4659|62.902|62.6262|75.1193|60.9063|44.8055|46.3763|60.6297|57.3963|65.3131|51.3465|56.0044|63.8311|65.3093|76.6301|78.2927|79.8201|105.62|
2025-07-04 01:02:10|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|499.98|
2025-07-04 01:02:16|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|
2025-07-04 01:02:21|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.774|4.0823|4.5179|3.9419|4.6104|5.033|5.25|6.4047|7.0691|7.2292|7.8377|7.0658|7.8043|8.1892|8.5707|9.1311|9.5845|10.5565|10.3682|10.3234|10.1301|11.2667|11.4392|12.7817|13.6654|14.7606|14.7933|16.0605|15.5628|15.1781|18.0573|18.6054|16.5911|20.4574|16.4147|16.1163|17.6841|14.8313|17.0368|13.9477|11.7674|8.2786|8.7452|8.6135|8.0201|10.1256|12.59|9.81|11.1953|14.6617|14.359|12.4416|12.3602|11.518|11.9547|11.5694|14.8477|13.9192|16.7664|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|255.97|
2025-07-04 01:02:27|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|356.99|
2025-07-04 01:02:35|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|
2025-07-04 01:02:40|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2733|1.0783|1.2733|1.6038|1.6074|1.6052|2.0139|2.2897|2.6491|2.5976|2.4652|2.7565|2.5075|2.4342|2.5492|2.4127|2.7627|3.3787|4.2422|4.6282|5.5341|6.3111|8.2243|9.4857|9.6382|9.2992|9.6779|11.7926|12.7985|13.5228|15.6207|16.9096|20.2648|21.1165|21.1752|20.4238|17.7503|18.1856|21.4131|26.8905|25.7288|24.809|27.5997|23.8512|27.4726|31.7821|41.9646|42.0388|43.593|47.1485|49.6581|55.9354|48.2331|41.3803|56.1356|61.1131|89.1955|82.196|120.3529|128.1549|161.9247|177.8032|239.0224|190.7211|275.12|
2025-07-04 01:02:44|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|113.75|
2025-07-04 01:02:49|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|
2025-07-04 01:02:54|usa_0147|VLO|total_return_price|0|1.3832|2.1477|1.8956|1.3605|0.9496|0.6367|0.6116|0.4193|0.6534|0.8051|0.7035|0.9221|0.5447|0.553|0.4945|0.4611|0.7967|0.78|0.5948|0.3356|0.436|0.5363|0.5029|0.5948|0.9723|0.9663|1.0965|1.0237|1.0189|1.075|1.2267|1.0583|1.6161|1.5707|1.6902|2.0796|2.2349|1.6448|1.812|1.6245|1.6054|1.5767|1.7738|1.5301|2.4941|2.0903|2.4188|2.0163|2.1955|2.4188|2.8524|2.9265|2.942|2.9862|2.6279|3.4198|4.3455|4.33|3.9289|3.7747|4.0173|4.0113|2.407|2.5814|3.0357|2.6256|2.3661|2.454|3.8014|3.9434|4.3828|4.6424|4.441|4.6087|4.4084|4.8|6.2492|4.7335|3.3584|4.6998|5.2786|4.6464|4.9073|5.9586|7.7275|9.5277|10.3839|11.777|19.0313|20.5815|29.4474|26.9048|31.2069|34.7699|26.9365|26.8156|33.8757|38.8607|35.4148|36.9809|25.9866|21.8562|16.1552|11.6314|9.6824|9.2025|10.6509|9.2793|10.944|10.0133|9.7806|12.9466|16.7284|14.3711|10.0169|11.9314|14.6956|13.8688|18.3032|19.8311|26.5546|22.2854|22.0215|32.6669|34.594|32.7883|30.4413|32.7482|42.3988|42.0034|40.5787|48.0826|44.0427|35.3983|37.1983|48.3998|47.454|48.806|56.2317|67.7535|69.0133|83.0215|85.8038|57.0954|65.3098|66.6471|67.0949|74.377|36.4484|48.0067|35.9833|47.8313|61.4722|67.8831|62.2377|67.0852|91.73|96.7962|98.1668|117.3681|130.0978|110.3271|134.3502|124.2486|164.378|152.0079|131.8087|120.5739|130.959|134.42|
2025-07-04 01:02:59|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.4011|6.1453|6.9374|6.7126|6.5155|6.3188|6.7998|7.7829|10.0792|8.041|7.2171|7.6226|8.135|7.9216|7.2842|7.279|7.415|8.5385|8.3348|9.2756|11.0053|9.9509|9.9646|8.303|9.6724|9.9027|10.3342|10.4277|11.9438|9.7322|12.8256|13.0947|11.8903|12.055|10.6736|9.2532|9.4912|8.1661|8.6102|6.7886|6.8164|5.8179|5.5628|4.9187|8.5886|7.5546|7.5261|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|52.78|
2025-07-04 01:03:04|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|
2025-07-04 01:03:09|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2405|4.9297|5.3466|4.347|5.5346|6.1458|5.644|5.6359|5.9676|5.5895|5.779|6.7879|6.9237|7.2426|6.7189|6.7617|6.345|6.5358|6.6206|6.257|6.4064|6.7011|6.6776|7.2986|7.4397|7.8565|8.2356|8.3608|9.0332|9.9218|12.6017|13.6208|13.3365|15.72|16.4132|13.6007|16.1159|20.6133|21.1282|19.2288|27.0336|31.3259|29.7912|38.0447|33.6616|27.4579|29.3461|28.243|31.5451|33.2633|28.6353|24.8368|27.7679|25.7729|31.0692|29.1362|29.6888|28.7031|28.3232|28.776|20.8414|19.3781|17.7455|19.589|20.5922|19.1381|17.6296|18.5729|20.3542|19.566|20.7627|17.2508|18.0343|16.7096|18.3595|22.1277|17.0357|14.3583|14.4138|17.8944|16.1098|17.9809|16.7405|18.0676|20.6603|22.6971|23.916|20.5021|24.6159|25.7062|25.4393|26.971|27.5829|30.5839|32.3536|35.5132|39.6682|40.6584|42.9592|43.6257|47.9727|47.2426|47.9932|44.4408|47.4673|52.3534|59.2629|58.5119|59.1107|64.9452|68.8413|74.3661|72.5438|73.9407|73.7281|74.7639|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|218.64|
2025-07-04 01:03:14|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8404|5.8025|5.7823|5.8545|5.8668|7.1536|7.4212|8.9177|10.4184|10.6897|11.6721|12.6559|14.9273|15.369|18.9283|20.8778|23.6456|24.0921|24.0609|21.8837|20.3654|19.681|19.1311|13.3539|12.9524|12.9227|12.1531|19.0928|24.043|23.2601|24.5017|20.919|18.9818|21.4032|21.071|20.3689|21.308|19.2446|20.8191|21.4698|25.4354|27.0429|27.868|28.8981|31.3163|32.9264|36.5938|34.0493|33.4844|32.4801|34.3292|39.5884|41.3144|38.3545|39.5242|37.0054|34.0508|31.5993|30.2212|30.8531|22.2892|13.1985|16.9453|21.4121|21.1525|22.8945|20.4942|22.6713|23.0632|23.1427|22.3829|17.5186|20.4434|24.726|26.5263|30.1199|30.7128|37.7255|37.1855|39.2686|42.5632|44.3861|46.2865|48.5954|55.8572|56.8284|52.0296|46.9574|50.3013|54.8619|57.2427|56.8874|61.2287|67.6276|73.7112|76.9172|87.9518|80.0277|77.4257|84.1134|70.7835|81.1086|88.0337|94.5466|98.2626|80.5525|85.6448|83.6136|98.1478|103.3428|118.0117|115.8624|107.8297|127.8479|117.7176|116.4718|127.643|105.0179|104.1956|107.3569|135.7733|168.7841|156.6336|186.9684|190.9076|206.0748|201.31|
2025-07-04 01:03:19|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5754|1.512|1.6849|1.2164|1.413|1.839|1.8907|2.3038|2.0894|2.4331|2.3441|2.5793|2.6999|2.8593|3.2161|3.198|3.4412|3.4858|3.7596|3.7349|3.6078|4.2131|4.2781|4.8465|5.287|5.3111|5.867|6.0275|6.749|6.844|8.6314|8.808|10.1024|10.5928|11.3595|10.4568|13.3468|13.1263|16.1712|12.6885|14.594|13.7316|14.6657|13.5836|16.3203|16.0791|15.579|13.8146|15.3614|17.4998|17.748|16.0694|19.12|19.1114|19.8893|19.672|21.3867|22.3575|24.9052|24.7652|27.7418|26.1696|25.6921|25.4189|28.9559|30.5751|32.5641|34.4434|36.4507|34.7698|34.6186|38.3707|41.7348|35.4954|35.2379|39.8789|29.0082|28.7956|32.4459|38.5924|37.3421|36.9486|37.882|42.9323|42.8121|43.4768|48.1992|41.9383|49.7731|53.3169|59.3774|56.3278|62.6939|70.1244|74.7088|86.8172|91.9067|95.4245|98.635|101.9713|93.1094|102.1818|101.3004|98.5937|103.0923|100.8499|107.568|110.726|106.9567|114.7048|121.8228|118.3577|123.8593|126.9039|130.2865|145.94|137.5717|165.2603|185.2535|186.2472|181.9589|147.3074|188.5033|189.7847|205.9202|204.1972|196.9114|199.8697|225.2455|170.0731|148.6313|140.0559|141.6827|161.6751|182.8743|166.4333|195.4425|228.0888|235.6547|253.3843|233.1445|252.9008|269.44|
2025-07-04 01:03:24|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|
2025-07-04 01:03:29|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:03:29|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|521.36|
2025-07-04 01:03:35|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.25|
2025-07-04 01:03:48|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7401|1.1583|1.2892|0.8594|0.9435|1.4802|1.5871|1.3493|1.2703|1.8695|1.4266|1.4621|1.8025|2.3552|2.8599|5.1315|4.451|1.3627|4.0726|4.8701|5.0939|7.5367|21.7242|37.454|26.4509|15.6204|15.7055|11.1204|16.1943|18.4526|20.6523|21.7521|12.1616|16.2236|11.5164|11.1204|20.1928|28.1702|18.5162|36.6022|32.7797|46.9258|68.4335|79.6762|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6937|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.3154|7.1073|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8364|8.1925|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|56.3012|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083|94.46||
2025-07-04 01:03:54|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-07-04 01:03:59|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7569|0.8782|0.9535|0.7649|0.9749|1.5613|1.4512|1.3616|1.9086|2.1056|2.4008|2.6332|3.3072|4.2339|4.895|5.8295|6.2942|5.5162|4.423|3.7926|2.8246|3.0169|4.0312|4.2438|3.8857|5.0278|4.925|3.8702|3.723|3.7467|4.3835|5.4222|6.2627|7.5188|7.5217|7.732|8.6666|11.557|11.8962|8.71|9.2521|11.94|10.8702|13.9211|19.2518|15.2908|15.932|12.7902|15.9312|16.6848|13.9378|11.2676|11.9956|12.3971|14.853|15.2888|13.9449|12.2813|14.498|11.7784|14.0827|12.322|12.0575|12.8581|14.23|15.5853|14.1859|14.441|13.2833|12.7494|12.9357|12.844|10.5911|10.7685|11.3278|12.6087|7.4943|5.5072|5.859|8.3622|9.9606|11.5245|9.6888|11.4027|11.3281|11.0268|9.9743|7.0262|7.4846|7.2085|8.0748|7.6892|8.9875|11.8411|11.3548|12.8625|16.6795|20.9401|23.8767|30.0778|37.7468|39.5665|29.6142|34.1075|38.6671|40.3016|35.3577|35.1645|45.1615|48.7983|56.5219|51.038|59.7931|52.4415|46.7269|57.5017|42.9235|48.0809|47.212|50.3942|50.5302|33.4625|32.1187|35.2385|43.7991|57.3777|49.8884|48.3285|40.2565|43.038|33.9417|28.9802|31.6395|30.9001|34.5668|25.9905|27.8984|28.3475|27.9591|29.1332|33.2304|33.3877|32.44|
2025-07-04 01:04:04|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|105.46|
2025-07-04 01:04:09|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|52.59|
2025-07-04 01:04:15|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|275.62|
2025-07-04 01:04:18|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:19|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.1008|2.5961|2.397|2.11|2.5961|2.8485|2.9018|3.2624|3.7311|3.5508|3.8032|3.8032|3.7672|4.3268|4.4162|4.7234|4.3628|4.0023|3.7859|3.209|3.4614|3.4254|3.8407|4.3628|4.7234|3.8941|4.021|3.6244|3.9128|2.8124|3.209|3.372|4.4349|5.0479|5.0565|5.3911|5.5613|5.2729|5.5613|5.3277|4.8316|5.2642|5.5801|8.104|10.1261|9.5426|9.3849|6.5781|7.1305|7.9562|7.9178|7.2554|8.1327|7.8978|9.3851|10.0481|10.5841|11.0758|10.8015|12.005|14.5604|15.2956|17.2513|18.101|18.1395|18.1864|19.6798|21.1097|21.7251|24.2869|25.8106|26.9547|29.3641|29.4158|32.7555|22.9556|20.5918|16.9665|19.3405|18.9372|18.8593|17.1094|15.0133|17.0493|16.8863|16.9295|17.8084|17.9464|18.4822|16.9948|16.466|15.7861|13.424|15.8266|14.2981|13.8624|12.9526|16.0391|17.5876|16.5968|18.2028|16.6468|15.7068|14.9918|14.17|18.4774|18.9058|17.4659|18.8066|19.2463|19.4834|20.5258|21.6423|21.6242|23.8164|24.605|25.609|28.6806|27.6286|28.0654|26.7027|21.7251|21.6503|21.547|25.6694|26.8518|27.4453|30.1809|36.3162|42.3464|40.5802|33.7918|39.3362|38.4478|37.7118|35.2948|33.8436|35.7975|33.3073|39.4235|36.9631|45.6723|43.42|
2025-07-04 01:04:25|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2741|1.2415|1.5208|1.5976|1.3125|0.9413|1.0176|0.6175|0.2648|0.3128|0.3528|0.5473|0.6307|0.6814|0.6109|0.5718|0.7811|0.8322|0.7367|0.6426|0.6447|0.8992|0.7181|0.5981|0.6079|0.7219|0.8541|0.9001|1.0031|1.1531|1.4791|1.6178|1.9136|1.8278|1.9462|1.2701|1.7254|1.6002|1.768|2.3581|2.8346|3.1486|3.499|3.9642|5.2086|5.1665|6.0497|5.3192|3.3344|5.1202|4.7656|5.4593|7.6632|4.6004|7.4979|9.3666|12.4648|14.0957|16.1675|17.4478|25.2486|21.9834|10.2424|7.647|8.838|12.9612|21.4594|18.3647|25.3281|49.2772|81.9329|58.8201|64.9196|49.0834|62.7907|
2025-07-04 01:04:28|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1461|6.0956|14.875|11.3936|13.1722|11.8493|20.3375|23.9772|23.1037|19.6603|17.1284|9.3744|10.3808|5.6968|6.7602|4.184|2.4876|1.3736|2.3737|3.4814|4.9182|5.9563|6.9817|7.9945|9.3364|9.4187|10.5327|10.1656|12.8621|15.5902|17.0334|17.9449|21.863|22.3061|20.4451|20.3375|22.9581|25.7178|26.3318|21.8314|24.5152|18.3373|11.1277|12.9191|15.2041|19.8501|24.7114|24.1987|23.5847|27.9459|27.7434|26.9332|25.8191|25.7432|28.3574|33.763|37.1304|40.5738|45.6756|44.0805|45.8212|46.2263|46.4795|46.9203|47.4523|51.6872|51.0675|54.0777|53.1356|52.7411|58.4125|59.059|69.9133|65.5683|61.0496|67.1648|71.9084|72.4204|81.1753|80.9095|80.4237|83.8262|82.5979|98.2099|100.8528|108.4329|111.8796|114.5438|133.6701|134.0051|129.2116|140.9182|160.7911|143.8491|174.538|155.6713|143.2615|124.0647|117.6879|117.5348|101.4323|83.2648|105.6349|98.4508|92.3352|113.6091|88.3181|103.1229|102.73|
2025-07-04 01:04:32|usa_0169|VIAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:33|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:34|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.2046|12.3345|12.052|12.052|16.9482|16.854|16.4284|23.3508|25.7989|16.9482|10.3572|10.1689|9.4157|8.7603|8.331|9.2273|8.9486|10.1689|8.4741|7.4421|6.8772|8.1954|9.4157|11.8637|10.0785|9.2273|7.5777|6.8772|6.6362|5.4611|5.7473|5.9356|6.026|5.7172|4.753|5.1522|6.2369|7.4421|12.5718|11.4118|8.9034|9.0014|9.7923|8.0071|9.152|8.9675|11.826|9.6428|11.9352|15.2519|14.4559|15.6879|13.2123|14.6838|10.7164|11.0335|11.5303|12.6479|12.5178|13.2302|13.5225|13.8396|15.3783|16.8029|27.6004|29.7871|25.1198|30.4522|25.6256|19.7459|22.1369|27.135|31.8473|47.0114|47.3444|51.5281|50.8705|63.9356|70.7088|78.2046|78.4274|83.3381|95.2048|93.8515|84.1176|96.088|97.9908|99.9952|124.4456|125.5005|118.37|122.0541|135.936|134.7365|150.524|128.1694|118.0247|104.4676|74.1528|75.6302|68.287|54.5872|62.2304|69.896|72.1|69.1012|60.6048|59.0005|32.389|40.4175|40.1502|47.3356|43.936|41.052|47.3732|39.5209|38.6755|35.2029|40.0863|41.6252|34.4419|34.2807|36.4263|32.2418|31.073|32.9381|31.4436|29.8179|30.3052|30.6155|24.6709|25.4414|25.178|27.7403|26.72|
2025-07-04 01:04:39|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.8533|1.3228|1.4669|1.2377|1.2475|1.5488|1.6568|1.7026|1.719|1.9973|1.9089|2.1447|2.0235|2.6686|2.7504|3.4839|3.4708|3.5526|3.8801|3.808|3.7098|4.4563|4.3516|5.0064|6.2926|6.819|6.9749|7.7288|10.676|10.0626|10.2312|10.4447|10.4397|11.0531|10.1001|9.7615|9.933|9.2524|10.4419|9.4738|8.8447|8.2726|9.3232|9.8399|10.0885|10.9865|12.5046|14.0861|14.2704|16.0075|16.2466|14.1673|14.5594|13.8438|15.6707|18.3707|20.5224|23.2313|22.181|24.0999|27.3313|28.1337|31.4783|33.5874|34.1933|41.2634|38.8232|44.2366|50.4188|49.2046|40.1741|41.4101|38.8888|47.2523|43.3564|53.4753|43.6013|30.6081|36.5787|42.3579|46.1847|52.5502|50.6648|56.3681|59.3855|65.4162|67.8187|66.7621|81.2108|84.1597|88.6637|86.0915|90.3717|95.7556|97.1804|102.5686|97.039|109.538|112.3136|109.591|123.0813|132.2608|124.8268|144.5101|170.3424|190.9513|178.2667|156.926|158.627|156.7942|150.8127|156.2257|154.038|149.1886|170.469|152.9554|154.9961|168.3039|185.5845|192.6582|168.8879|159.0866|155.289|181.8876|190.3222|205.0559|251.5723|250.1262|317.1247|332.2798|268.0054|262.7181|253.0742|275.7567|269.1998|245.7085|287.5005|276.2591|276.9894|353.3363|293.5164|296.2987|293.42|
2025-07-04 01:04:43|usa_0173|INTU|total_return_price|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||2.6799|2.6563|2.6563|5.2064|5.7553|4.9998|6.3648|10.6252|6.6408|7.6738|5.165|3.9845|3.4311|3.2658|3.7174|4.8153|7.1396|7.8494|7.3417|7.4524|15.0155|12.7104|12.0729|12.8964|24.075|15.9113|15.0524|27.2006|12.2854|14.1847|15.2206|17.8061|16.9827|17.3457|19.4707|22.9859|16.4691|17.1863|19.0944|22.1802|19.7585|18.8199|16.5754|20.0817|19.3778|17.8415|21.2505|20.334|23.5482|23.982|27.3334|31.2559|24.2255|25.1907|25.3589|28.4845|23.9156|23.8802|24.199|22.189|23.9068|20.4801|26.2974|25.7396|30.3882|32.0439|35.1961|42.4832|47.0255|49.1948|41.3499|47.6738|53.5917|51.7716|51.9463|53.3572|59.112|53.8343|57.8549|64.8201|70.7313|69.1051|74.9548|80.7226|89.1848|92.5221|97.7747|90.3637|96.768|94.1338|103.8301|102.0425|109.1668|118.1892|129.8508|143.3114|164.8932|176.1849|195.0947|201.9888|250.8245|241.3285|267.0239|248.4533|222.3513|261.4007|297.329|305.9327|373.0089|401.9219|517.4087|611.9312|470.5867|410.3845|447.7981|420.4472|439.3614|438.2872|506.0472|490.3351|644.9094|621.5873|644.0684|608.2238|612.9195|627.47|780.69|
2025-07-04 01:04:49|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8618|5.9766|6.0413|5.0058|5.7274|6.1498|6.3639|6.3024|6.8229|7.1049|8.0521|8.6147|9.646|10.1766|9.6523|10.2117|8.9383|6.0236|9.669|9.6182|9.3129|10.7258|11.0467|12.2301|15.0471|15.7078|15.5074|16.7018|19.2533|19.0877|24.3346|24.9205|27.8333|30.8822|33.6515|31.0248|26.7611|30.7352|30.2025|21.7642|29.6233|24.0689|23.3771|29.722|26.0725|27.1932|26.9929|32.6014|27.7239|27.5106|23.3192|16.3638|15.2115|16.7939|19.6859|17.1523|19.8292|23.2599|23.8632|24.2251|20.2529|19.5158|21.5491|27.7705|31.2598|36.2459|30.5138|29.8122|31.2405|33.6985|37.9707|40.0805|42.7977|36.2007|41.5033|40.7538|41.5687|37.2898|34.7235|37.45|35.2799|39.6077|34.543|36.5444|43.1501|49.8309|48.4068|39.7317|44.4262|46.7171|44.546|49.7929|52.9543|58.563|61.2769|70.8851|79.8838|80.2552|85.7877|83.4833|90.3013|91.5297|94.9197|84.3784|87.8065|99.4619|104.0137|107.118|106.2038|113.0219|126.6009|139.1229|127.6007|133.6285|130.6194|146.4361|138.4182|162.5481|183.7641|184.7468|199.2462|158.191|185.0846|198.6714|203.9599|222.6439|231.5067|277.6253|292.4583|317.4518|263.3708|262.1045|294.2497|309.6485|339.6508|319.6227|287.466|330.3244|291.2925|344.0009|357.7534|398.252|356.76|
2025-07-04 01:04:54|usa_0175|HUM|total_return_price|0.13787761425252||||||||||||||||||||||||||||20.8944|20.9589|25.9018|22.7453|27.0463|27.3223|27.9321|24.354|21.3789|20.8402|19.8869|19.7664|6.9628|8.1734|10.0555|12.4854|16.3467|16.3467|16.5676|21.5423|22.6469|17.2303|17.2303|18.6706|22.2051|21.7632|14.8004|16.1258|19.4394|19.2185|21.5423|18.5027|21.9223|23.8574|24.0253|16.7355|15.2422|12.0436|9.6136|6.0792|6.4592|6.7949|6.4592|10.7182|9.2602|8.73|9.8522|10.2057|11.9552|14.447|10.8772|10.7623|8.4826|9.7639|15.4808|17.9284|16.8062|14.394|16.0021|16.9211|28.2224|30.617|35.2118|39.2233|46.5219|39.9214|49.4202|53.0164|51.2669|55.8793|56.6304|66.2264|39.6386|42.2276|38.7992|26.1459|23.0445|25.4302|29.0265|33.206|41.3263|40.3985|41.5472|51.5055|61.7995|67.2602|66.1037|75.4795|82.6923|72.1411|55.2638|66.8763|62.7118|67.2489|83.077|84.1269|103.4223|100.6973|108.1806|127.9471|164.6209|153.1357|168.6323|165.6933|170.2468|164.7751|160.8325|160.142|193.1033|207.9416|216.9445|240.0074|253.5591|277.469|296.8297|303.1709|252.6602|242.6013|282.4612|280.6187|300.6009|365.5036|376.3071|383.4553|403.9164|428.9558|410.9312|447.717|422.0462|431.1531|468.2618|543.0393|473.963|517.9266|446.9002|513.2271|341.3274|297.3915|356.8559|255.1469|263.6239|261.2726|239.83|
2025-07-04 01:04:59|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8599|3.0021|3.0085|3.2623|3.1371|2.774|3.032|3.3332|3.454|3.5888|3.844|4.2356|4.9766|5.4413|5.8868|6.8538|6.4262|6.4738|6.1945|5.6205|5.4624|5.6889|6.3094|6.0391|6.2036|5.9554|6.9229|7.35|8.5982|8.2144|9.0577|9.4964|9.4796|9.6324|9.783|8.2821|8.6547|8.6256|9.4504|10.8213|11.0661|11.3574|11.4806|12.1388|14.3394|12.9339|14.9604|15.5527|16.2514|19.627|18.9513|21.6176|21.889|21.0041|20.0653|18.8439|16.4389|18.9407|17.6771|20.7489|14.1372|8.9181|11.0243|15.3871|17.1089|20.0044|21.4325|24.6547|27.1736|29.6922|31.7633|27.6183|30.684|33.8797|33.9242|31.4744|31.4329|30.7635|32.6773|30.3652|29.7749|33.5811|36.7798|36.2417|42.5655|46.4516|42.1883|45.5119|49.7754|51.637|47.767|47.1123|47.5115|46.2997|49.3516|49.804|48.553|47.3439|49.3584|51.7616|51.9901|59.7763|60.7079|69.4303|65.5933|50.524|48.6309|42.9432|50.1063|61.0552|66.1401|70.019|78.833|78.8875|63.9088|60.0293|53.2447|54.8018|60.883|54.7865|57.6842|60.1634|66.1025|72.3116|69.6895|70.8622|67.49|
2025-07-04 01:05:04|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.3099|0.3084|0.3952|0.199|0.3355|0.3554|0.3696|0.2758|0.4365|0.4208|0.5004|0.671|0.7961|0.9697|1.5013|1.433|2.0076|2.0244|2.0358|2.3656|1.7515|2.8037|4.7085|4.5611|3.3665|3.6394|2.1727|2.4057|4.4929|4.9933|8.3598|6.0742|5.9705|6.5746|6.096|6.3126|11.4988|9.7591|13.091|16.3429|24.9756|37.0531|27.616|19.3363|18.31|19.8713|16.6904|12.4141|15.8861|17.7022|10.8237|10.9401|8.7128|10.6417|14.1647|16.9816|15.7879|13.2985|12.3522|11.719|11.5734|10.8237|13.4764|11.951|13.9393|13.1543|11.582|12.8215|13.1084|14.2499|16.3887|14.4804|13.4059|14.0049|13.0386|9.7503|7.1145|9.3257|10.5941|9.4075|9.4377|10.729|9.2382|9.7302|12.4312|12.4854|9.8615|9.9334|9.9681|9.797|8.974|8.8012|10.8151|12.2347|13.8495|15.2549|14.456|16.4684|18.2006|19.269|20.0122|17.412|15.35|14.9159|15.7876|18.409|23.7468|26.3573|31.1426|37.0308|40.4952|51.6912|49.21|45.6593|44.8819|30.4852|36.4373|41.3001|46.5036|51.3404|55.0594|47.318|61.5155|56.8268|93.0325|127.9455|135.1422|132.2158|133.912|107.1344|103.1434|86.1466|109.0482|110.8134|149.0002|130.3711|162.1911|196.4326|210.2139|180.2252|179.4253|150.2827|191.08|
2025-07-04 01:05:09|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.2113|5.2281|5.2286|4.7541|5.1293|5.4535|5.4224|5.9718|6.809|6.23|6.5808|6.9339|7.0921|8.0331|8.3572|8.659|8.489|7.1499|6.6926|7.5779|8.0919|7.9472|8.9579|9.4378|10.6746|11.1562|11.5665|11.1812|11.4814|11.6853|12.0692|13.2541|15.2312|15.006|13.7257|14.9678|14.6051|12.4932|11.9946|11.0804|10.6121|10.0243|10.1395|13.6235|16.4303|16.8339|16.7442|15.8872|16.2184|17.4247|15.3283|11.1271|10.8998|9.3609|12.3888|12.6194|12.9971|14.1734|13.935|14.0715|15.275|15.3021|16.7294|18.1801|17.1565|15.8998|16.1839|17.3613|20.5194|23.6979|22.0648|22.7602|23.1963|20.9379|20.4227|18.9929|17.2928|13.2875|15.4339|16.779|19.0862|18.9822|18.1668|20.6149|20.7256|20.5034|22.2648|22.7545|25.0193|23.6446|24.7556|27.57|27.0731|31.1741|28.9841|28.3621|30.9119|33.8574|37.6286|35.5765|41.7457|39.0035|37.0808|40.1798|41.5884|47.8171|50.912|47.0291|46.5478|50.0931|52.2902|53.3103|56.2999|52.9988|54.0067|55.7653|59.3313|67.0509|71.0299|76.1828|77.4389|65.9852|66.2934|68.5956|70.4616|72.3326|72.8505|70.4977|77.9876|88.2173|85.5001|77.6479|86.083|83.2574|77.7448|70.1739|76.6343|82.1739|84.5606|99.7778|90.5674|108.3039|103.76|
2025-07-04 01:05:14|usa_0179|TWTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:15|usa_0180|DFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:16|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5189|6.0851|12.1271|9.2442|12.7693|18.2053|22.4226|25.1277|23.417|33.5761|21.1504|22.307|11.5091|13.1853|13.4235|19.4258|16.7777|18.7975|19.3654|20.2872|18.1656|20.793|21.5664|20.7033|20.9605|20.465|23.4981|23.2841|23.3289|21.7943|27.7896|30.2306|31.3492|39.132|35.7682|33.1454|34.1106|39.1867|41.0281|40.554|40.3168|44.4002|41.815|44.8621|48.9263|52.0835|53.8403|58.2415|61.6865|63.5763|65.0828|68.1782|68.7366|66.9536|70.267|80.3356|85.8094|86.6571|75.9583|87.6925|93.2889|106.7466|105.2262|108.5872|110.8864|127.8578|126.8832|90.0853|88.2027|97.1192|96.2859|109.4064|105.9837|120.2043|135.0086|135.5852|157.2947|149.4865|174.2417|183.47|
2025-07-04 01:05:19|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||1.7301|1.3988|2.0246|2.5032|2.6504|3.9757|3.718|3.902|4.4174|3.3867|2.9449|2.7977|3.4603|2.6136|2.54|3.0922|4.5646|4.4174|6.847|7.9243|7.5282|6.0991|5.2569|6.6727|6.1995|5.4291|6.257|6.4146|6.5351|7.6269|7.0391|7.3477|7.6574|10.4508|9.0361|11.085|13.2871|11.6422|11.772|10.5946|10.0048|9.3372|8.4029|10.9179|12.6468|10.0499|14.8625|17.2107|18.44|18.7085|17.8725|16.136|10.573|11.8966|14.8737|15.201|14.8986|14.1875|14.9199|16.5396|14.9408|17.7695|18.0779|20.5546|22.1446|24.3064|29.8695|31.7524|43.0559|39.2739|38.4898|38.0941|39.8908|42.4405|43.89|49.73|52.9432|56.6679|66.6004|76.8111|58.3997|42.1703|28.7893|35.1972|43.5897|47.7034|41.91|39.7206|42.3195|51.4331|60.2318|51.8366|36.5626|40.9974|47.1607|38.5881|40.3916|34.8764|37.9476|35.0336|39.1509|42.089|45.6894|54.3761|46.8512|42.2388|41.7938|41.3812|25.9555|22.5459|19.5418|25.8601|31.5111|32.6662|29.8855|22.9433|26.3922|29.8109|22.933|31.772|28.9217|16.3699|22.9834|20.8432|17.6473|19.1217|5.1429|8.5168|7.3467|12.3648|17.2992|23.3809|28.9416|36.5863|49.9356|47.3125|52.8101|55.1955|46.2379|44.8042|44.6429|43.148|48.2439|45.9224|38.322|32.2703|37.1385|31.81|
2025-07-04 01:05:24|usa_0185|SRE|total_return_price|0|0.6627|0.6721|0.752|0.7379|0.6862|0.6768|0.7709|0.8806|0.9404|1.1003|1.0273|1.132|1.3807|1.5676|1.5502|1.5198|1.6352|1.6006|1.565|1.462|1.5597|1.7054|1.8357|2.0254|2.0154|2.221|2.2782|2.5543|2.4513|2.5413|2.3682|2.7056|2.6875|2.332|2.6337|2.9095|2.8755|3.1287|3.3102|3.2942|3.6538|3.6004|3.864|3.6134|3.2673|2.7839|2.934|3.0112|3.3068|3.3648|3.818|3.9889|3.9082|3.9791|3.9165|4.0974|4.0322|4.484|4.7809|5.1782|5.4532|5.5146|5.2449|5.1871|3.9953|4.7933|4.4877|3.8264|3.7412|3.8479|4.7701|5.3871|5.4531|6.4655|5.9091|5.9228|6.131|5.4508|4.8992|5.9585|6.3557|7.3278|7.605|7.8537|8.372|9.1304|9.6644|9.8619|10.7881|11.2676|12.9181|12.387|12.9174|12.7317|14.152|15.8671|17.3627|16.9453|16.7152|17.8874|15.4987|16.5225|14.871|12.6701|13.8737|15.0111|15.1818|17.1809|15.4347|14.5885|16.8964|16.6054|17.0861|17.0421|16.7561|18.0614|19.893|23.0582|21.7897|24.1713|27.4562|28.3014|29.845|31.5174|34.2102|37.2562|37.731|40.12|39.5262|36.122|35.5793|34.8421|38.8482|42.8611|40.5702|38.3761|42.4522|43.3166|44.4845|41.9946|44.0404|46.337|45.7508|43.8795|51.4441|56.1773|61.1818|63.1891|47.6191|49.8399|50.7838|55.1129|57.8405|57.7969|56.1138|59.1844|75.7639|67.7198|68.5738|71.1984|70.2076|67.6205|64.2485|71.1575|68.9979|73.6612|81.602|86.1768|70.7465|75.77|
2025-07-04 01:05:30|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|
2025-07-04 01:05:34|usa_0187|MYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:35|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|90.49|
2025-07-04 01:05:39|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0645|1.0596|0.9068|0.5539|0.6803|1.0126|1.108|1.4169|1.5803|1.8|1.803|1.9763|2.2355|2.2216|1.9873|1.9306|2.0503|2.5864|2.4728|2.5864|2.5653|2.8215|2.8733|2.7432|2.8571|3.0119|3.2694|3.3169|3.7441|3.7301|4.7499|5.2135|5.2569|5.9751|5.8978|4.2957|5.394|5.49|4.9638|3.6212|3.5303|2.8599|2.8526|2.9855|4.4161|4.2928|4.4871|3.6348|4.8745|5.4342|4.9547|4.5737|4.6139|4.8522|4.4086|5.0806|5.682|6.1719|6.471|6.6048|7.434|7.975|7.7524|7.8899|7.5697|7.825|9.4209|10.1983|11.5548|11.7114|13.0576|11.5919|9.9352|11.3008|10.4588|11.4393|8.1949|8.6512|8.4684|11.1775|11.3957|12.5675|11.2474|12.9058|13.8294|15.915|17.6535|19.8725|20.875|24.1165|22.1621|26.5916|25.3339|28.2996|32.723|33.8908|42.649|42.5207|43.4687|45.743|52.1125|52.6192|48.9495|48.0906|44.1445|46.1821|44.1098|40.4579|38.7966|40.2963|42.557|47.2812|55.3942|55.8334|61.7453|71.1399|54.6571|66.986|71.9621|73.6748|82.9489|45.322|51.4337|59.7106|72.9969|68.7179|70.9768|58.3578|64.2013|50.3409|39.5024|27.0659|25.4371|21.374|18.0868|17.0073|18.1848|14.9215|13.2193|19.6357|21.2114|15.4127|11.75|
2025-07-04 01:05:44|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.794|5.131|4.7202|6.2868|4.6809|4.1801|4.765|5.9182|5.1734|4.7101|5.2244|7.0536|6.2131|8.6808|9.2453|9.8934|7.8298|7.7708|9.3058|8.5275|8.4669|9.2537|9.3211|8.96|10.0942|9.2217|11.3053|10.2111|12.1298|11.5908|11.2687|14.8928|12.2029|12.8152|11.0088|9.3934|8.8928|9.1802|13.7643|15.268|13.0844|17.6497|20.8639|20.9774|24.9178|20.4898|18.0499|15.2935|17.8464|20.3946|20.6461|21.3954|20.5452|22.2935|23.5321|25.1202|29.4308|31.3778|31.6962|36.5174|36.9104|44.7593|47.2873|55.1272|50.2959|48.1533|50.2389|46.5928|49.1462|52.3613|60.548|66.9483|80.0682|90.1742|103.8549|78.0189|55.8744|48.1446|54.3172|69.2706|77.9371|76.7818|63.7783|74.1883|90.6143|99.6158|94.0029|61.2027|69.2043|76.8583|67.379|66.4221|60.4157|59.5096|64.8353|66.0085|66.7761|64.6033|78.5985|73.5116|49.2472|47.5996|45.6314|31.1607|35.5823|39.3401|45.074|51.9489|51.8298|42.1321|39.4911|37.9349|35.1783|32.2346|39.3967|40.3987|22.3782|29.7827|25.0634|22.3855|22.6289|3.7248|12.0655|8.4793|12.7387|16.0922|19.4742|19.3216|24.2998|37.4935|31.7499|31.2155|42.8746|33.3047|31.7639|38.4587|33.7691|32.6232|28.1527|23.5746|22.4779|20.681|18.29|
2025-07-04 01:05:49|usa_0191|ABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:49|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.5292|9.8098|8.693|7.4303|6.3079|8.1318|7.4303|7.29|6.7962|6.3753|7.0768|6.5156|8.3395|6.3753|6.7288|8.693|10.9322|10.5843|14.2995|16.6116|17.6611|17.8687|19.9059|21.6569|22.3584|22.0048|24.9848|27.6842|26.977|26.1802|24.9169|30.1777|10.8135|9.6563|7.6902|10.673|9.8022|15.5969|13.8827|17.3224|15.0351|17.942|15.2881|14.6471|13.1177|12.8927|11.914|13.5509|14.7264|16.6566|17.0931|17.4723|15.6893|17.2898|16.7743|16.5902|16.8714|18.0168|21.093|21.5692|22.1941|22.3814|21.0948|24.0874|23.429|20.4222|21.1472|23.9352|20.1431|21.3915|16.7215|18.5859|19.877|22.7336|23.3735|21.4516|24.7315|25.7457|26.3124|26.4949|23.3872|23.7615|25.6583|24.7867|24.0527|25.5779|30.019|31.1487|32.1437|35.2547|33.3573|35.7667|38.3096|41.6846|44.3584|38.2096|41.3798|44.6561|49.724|56.2293|54.4449|60.905|62.9997|63.7402|68.3975|75.8046|74.2947|72.2404|80.661|79.8381|93.7048|104.5115|104.6207|104.1475|84.9751|97.7144|104.9135|109.8373|120.7367|131.6512|140.8624|157.9704|150.6509|146.0029|153.4774|150.872|157.6574|168.2886|148.5963|175.307|209.3802|210.3459|205.4276|200.3491|230.7096|228.82|
2025-07-04 01:05:54|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4865|24.7187|14.8537|15.775|19.6241|21.9437|25.7344|29.6843|37.7877|36.2175|39.2831|43.5077|47.0687|52.7981|66.8645|69.3693|71.0984|78.884|69.1917|63.1913|72.491|73.6033|70.2199|68.5562|83.7722|78.2671|73.0612|80.8|91.1147|101.4322|130.5174|113.5733|123.6715|122.0304|113.5848|141.2677|83.9063|95.1957|115.4685|156.8692|181.603|202.5871|243.5558|239.4139|256.0582|169.3925|180.0466|233.3848|249.7739|280.6164|243.7581|260.3324|328.4134|335.6773|400.7408|301.2525|328.1522|383.1|
2025-07-04 01:05:58|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2835|1.415|1.6133|1.3719|1.5506|1.8185|2.0643|2.1054|2.3088|2.3503|2.414|2.4897|2.733|2.9921|2.9387|3.2941|3.2958|3.2792|3.2554|3.2312|3.4799|3.5491|3.7493|3.6999|4.3254|4.7299|4.9747|4.9811|6.0336|5.8385|6.6995|6.4083|6.0617|7.8114|7.2877|4.8031|6.5189|6.2732|6.2124|4.7091|4.7496|5.0392|4.8501|4.9213|6.0967|5.9388|5.209|5.247|6.5326|6.8041|7.1836|5.7125|6.8525|6.4481|6.5953|7.2536|8.6083|9.568|10.3903|11.0402|11.2515|11.1423|11.9839|11.2657|11.6669|12.7695|12.3255|14.5518|16.6546|17.3818|17.5773|17.4562|15.4961|13.7146|12.4181|15.549|16.3594|14.3395|14.9264|16.8047|17.3237|19.1255|19.6428|21.4428|24.0173|24.1912|24.2601|21.6031|26.0593|31.8467|38.9145|43.9047|45.469|50.0809|52.5027|54.3161|54.8584|59.0968|62.1996|66.0033|79.4638|86.1475|83.4706|67.7829|79.1848|87.1136|90.1264|85.1514|82.9761|96.0354|108.9327|111.415|127.878|122.5536|127.6704|142.8737|123.7491|135.8139|144.8905|174.226|185.2493|146.2512|184.3496|222.7274|235.3627|236.9363|262.9223|270.4417|341.0297|242.292|217.8401|199.676|232.0267|220.345|260.9864|251.2519|307.9589|343.7077|295.9866|379.3059|338.4474|348.4268|343.36|
2025-07-04 01:06:03|usa_0196|PXD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:06:04|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|
2025-07-04 01:06:06|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7471|2.6731|3.0361|2.1588|2.2232|2.238|2.4156|2.244|3.2937|3.8208|4.1652|4.0163|4.7499|5.8415|5.1822|4.9792|6.5755|6.0395|5.3355|4.8586|5.616|5.5848|5.4744|4.8616|4.7025|5.1623|5.1919|5.0963|5.9859|6.7005|9.2657|10.2864|7.8164|7.332|6.8514|4.0027|4.811|4.8511|7.8354|6.862|6.7031|5.2571|3.8466|4.265|5.4539|5.4391|5.6467|4.8517|5.7129|7.0508|4.979|3.5872|4.3152|3.8205|5.629|7.0119|7.7758|9.3406|10.0424|11.9272|13.5788|11.447|12.1966|14.4341|14.7705|17.3504|20.2354|19.7954|19.6804|24.1628|33.8655|42.8886|42.8043|31.5444|44.2225|29.5864|18.2405|17.5052|24.3486|31.1084|31.9518|43.2948|45.6314|63.6664|77.5445|77.45|73.2997|58.0907|62.8716|86.0222|69.7178|66.6595|78.726|84.5018|79.4732|97.8534|104.3104|110.7284|115.1551|99.0389|108.7724|105.2007|100.0928|83.4779|68.344|86.2217|88.9412|102.1959|109.8128|122.2988|132.0723|137.7588|145.7612|134.6291|111.2841|123.1859|112.7033|134.1213|146.587|140.4046|155.5728|118.5619|153.0432|187.686|203.0281|232.9456|220.338|204.2089|199.6189|188.9219|179.531|190.0851|227.7372|225.9508|233.591|219.2513|231.6525|286.7425|271.0848|318.8532|344.9872|311.6672|327.5|
2025-07-04 01:06:11|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.128|6.2674|6.7733|6.3035|7.5322|8.002|7.8626|9.2411|10.4026|9.6644|10.6195|10.764|11.2132|11.8791|11.6055|12.4625|12.5503|14.9715|12.2612|11.7449|12.5864|12.8445|14.9715|15.4878|14.6515|11.5539|12.003|11.2287|10.8415|12.2924|12.8496|12.4431|16.4362|18.0701|17.4426|17.7875|17.7424|17.6615|18.6174|15.0045|12.0555|12.5264|14.8611|14.7385|12.357|7.6923|6.9199|9.3913|11.8875|14.5566|11.0534|6.957|8.5881|8.3101|13.0676|14.7667|17.1577|17.8992|17.2628|18.7827|20.5621|21.2536|23.5882|24.8533|23.7126|25.0556|25.5162|27.2677|31.2023|32.0579|30.3257|32.2386|29.3029|25.3049|27.5429|26.2489|27.4089|27.3461|27.8079|29.5914|32.935|31.625|30.9764|34.575|36.7632|34.3063|32.9973|33.569|33.0727|35.1961|37.0775|35.3218|33.6408|37.6761|39.0837|35.357|35.1989|38.1425|42.8082|40.5647|48.351|48.619|45.3984|49.2429|50.0283|56.6103|61.0653|58.8973|58.9846|64.8824|65.4093|67.6318|44.5283|43.6344|42.2736|45.7004|23.5902|17.6802|22.7658|9.9327|10.7969|8.9295|8.8103|9.3268|12.3762|11.6312|10.1016|9.5354|12.0583|11.8597|9.9128|12.4159|16.1506|16.0612|17.1637|16.0215|17.9187|16.6667|17.3728|19.6812|20.1143|17.1493|13.94|
2025-07-04 01:06:17|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|
2025-07-04 01:06:22|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6673|28.3449|30.5416|28.4371|32.0672|37.42|39.4249|43.5|42.1063|38.8314|34.6924|30.7628|26.3189|16.0131|14.6328|16.3636|23.1467|27.9481|32.7048|28.3658|34.7347|42.1051|44.8631|42.1908|30.5558|36.4074|43.0913|38.1094|42.3119|48.4445|56.0917|63.0525|70.9143|87.4307|84.0855|93.0432|97.5849|107.101|103.3535|102.9253|84.0066|85.8298|77.3175|81.6749|82.0592|95.4892|108.6806|111.3613|126.7672|147.4044|127.2654|128.1338|130.7518|88.6454|113.9942|131.4737|133.0818|152.599|94.3194|136.8114|139.3709|172.5512|218.1191|228.6279|256.251|279.3472|297.2077|232.0066|242.6146|297.1631|289.807|313.3609|319.2724|365.5153|428.9634|436.6547|464.4297|528.9053|503.4419|506.43|
2025-07-04 01:06:25|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0046|9.0717|11.3156|14.7176|14.2806|18.7874|21.5244|30.5864|25.1883|23.2767|31.58|33.4371|30.8512|30.3866|31.8906|37.129|38.0344|33.38|38.0487|27.3158|26.4666|31.7406|37.7609|37.7636|40.986|43.1706|51.6424|56.8725|58.8015|66.5277|45.7896|48.6955|43.2927|51.8919|51.6426|19.5996|33.4038|25.723|35.174|48.0779|55.5441|57.1716|58.5172|77.2789|85.433|87.3553|106.988|125.2895|106.3653|146.8861|148.8575|191.8013|169.7129|161.5971|134.1337|149.1152|166.11|
2025-07-04 01:06:28|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.9282|6.0575|6.2019|5.4066|6.7758|7.8413|9.1986|9.0138|9.4831|9.9922|9.6052|8.9097|9.4277|8.9629|9.3047|8.8814|10.1237|11.4891|11.2993|13.4637|12.9936|13.0093|14.9525|14.7366|13.3833|14.049|13.1943|15.2977|14.662|14.2016|17.8025|20.2267|15.9456|17.4218|16.0566|17.5144|16.9243|16.0303|19.1839|18.4325|21.745|16.5657|11.6257|11.2706|16.1534|14.3785|14.322|14.0627|16.3876|17.5701|17.9052|13.8097|14.5658|14.1766|15.0907|16.5809|18.444|18.1848|19.3545|17.6019|18.4078|16.2341|13.4342|13.3588|15.191|15.742|14.8163|16.001|15.8759|17.0612|18.4213|17.0475|15.5011|13.1197|11.3405|12.8525|5.9187|3.649|7.8585|11.5606|13.9408|12.8255|11.853|11.4576|14.418|16.0767|16.015|12.6237|16.2188|19.3922|16.1138|20.4068|22.58|26.5899|25.454|25.8966|28.5668|26.926|29.8441|28.8461|32.6163|34.0239|29.4009|23.5458|23.7365|26.1705|27.3151|31.2181|34.8767|33.6725|37.8755|38.3557|39.4564|36.6807|36.064|34.3512|28.5185|33.0429|31.297|30.5953|34.0707|23.3118|26.7877|31.2793|38.7844|42.6217|48.7215|44.8216|40.1382|39.8246|36.4487|27.9167|30.887|32.5456|29.1382|32.9207|34.0372|37.2211|41.6179|47.5928|52.8644|52.8426|46.83|
2025-07-04 01:06:32|usa_0205|DG|total_return_price|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8777|22.2057|24.7912|25.9433|24.7121|26.9194|27.2624|27.9132|35.1069|39.3546|41.2278|45.1061|42.758|43.7869|45.6425|47.6916|51.5084|50.6377|48.7469|49.2834|54.9206|66.6434|66.397|69.7783|59.4741|74.6721|74.5276|86.5652|61.703|63.0933|62.4798|66.7984|73.6342|85.3155|91.4951|90.5888|103.6116|108.2123|115.137|129.1877|150.3571|133.301|163.7737|179.3895|197.5852|182.1731|203.9827|217.0319|202.0099|213.9849|242.3087|229.5672|248.2534|201.0579|212.1557|160.6297|115.3464|147.5309|137.5536|117.8668|78.6716|80.888|93.33|113.95|
2025-07-04 01:06:38|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0975|5.4193|5.6396|10.1337|13.1851|11.742|11.6099|9.4509|4.3619|3.9435|4.0757|4.9347|5.794|5.5296|10.8827|11.5876|11.0149|13.6366|12.2062|9.4464|5.1109|7.2645|8.9282|7.4196|6.831|7.6981|7.8919|7.7545|6.3939|7.8814|9.968|11.0995|11.5824|12.4389|16.4606|16.7567|23.1929|22.1002|22.6008|22.3188|20.6375|21.5645|27.4191|36.7421|50.9328|51.7858|41.1551|62.5433|35.4097|17.229|20.2392|23.0237|30.4046|31.9829|29.5121|24.126|32.5341|49.2981|58.1984|57.5188|37.7416|50.1974|58.7687|47.7489|59.4554|50.834|52.7315|51.5677|58.6761|59.9522|58.9185|69.5457|64.6312|56.0412|43.143|42.0713|33.1841|29.8819|28.1606|30.5117|33.3639|34.0488|36.5071|30.0397|32.6322|32.9474|33.7151|39.7981|39.5489|23.6307|24.5403|20.5279|19.6176|23.2312|9.16|11.415|8.4425|12.7942|12.7849|14.2758|12.2164|12.6805|18.3951|15.8998|15.2559|19.7454|17.5445|15.2527|19.9229|19.3846|18.7105|18.2983|15.4445|14.1876|14.8698|12.43|
2025-07-04 01:06:42|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.0867|3.8133|4.8733|4.3092|4.3775|4.4459|4.7196|4.1723|4.4118|4.3263|5.1811|5.7796|5.6429|3.343|4.0955|1.8896|1.6245|1.6672|0.8577|0.7683|0.679|0.5986|0.4735|0.4556|0.8361|1.0144|1.5328|2.0397|2.1374|2.3413|2.6437|2.73|2.9404|2.579|2.6913|3.6024|4.1572|5.427|6.8915|5.9212|6.7281|7.2266|6.6996|8.2415|8.922|9.0038|9.4913|9.8466|11.3508|12.6215|12.7478|11.1489|12.9404|14.355|14.4772|13.92|16.4039|11.4001|7.8853|10.6369|13.962|16.1102|17.7616|17.8356|22.8548|23.5498|24.6718|24.2448|23.0028|25.9992|27.2716|30.526|30.429|31.9844|36.5647|35.0725|31.4456|29.7247|31.8461|34.1379|33.4202|39.1623|40.3649|34.7934|36.3738|37.1|41.917|49.019|48.047|43.0846|45.3629|49.0279|46.4768|43.3904|36.3824|42.4162|41.1038|44.8853|49.4853|53.6182|57.9127|46.4223|22.1568|30.6513|35.496|41.871|45.92|49.5422|48.2876|45.1056|54.8869|46.1089|36.4273|41.2602|40.1091|44.1533|39.7764|47.4749|41.9061|49.3364|62.2701|58.0325|68.2351|63.15|
2025-07-04 01:06:46|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6673|30.1498|28.7231|28.7762|29.943|26.8629|29.7911|34.0791|40.0594|42.8567|44.7237|36.8383|44.9871|40.2256|43.4851|48.5905|50.4238|50.9373|59.2429|59.6677|68.495|76.7041|79.0548|86.6169|80.3538|95.9308|108.6796|119.5329|126.673|112.8047|131.564|156.206|157.0176|151.3993|181.5075|186.3582|239.0987|185.4747|168.9016|148.1379|140.2335|158.9653|165.6139|171.4551|193.7276|166.1711|174.5069|193.112|163.552|162.5614|157.77|
2025-07-04 01:06:48|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|
2025-07-04 01:06:53|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5222|5.0105|4.7925|4.67|4.5493|4.9132|5.6429|6.6897|7.7346|8.6842|9.1577|10.3163|11.7432|12.5106|14.4567|18.408|18.9135|22.2045|22.9762|17.7244|20.4102|18.5368|16.8565|10.1703|10.0859|13.9071|17.1027|24.0551|26.0911|22.6861|24.2208|17.9963|25.1221|26.189|19.9508|18.8011|18.7384|18.5965|22.1457|21.4886|27.0312|27.9659|27.8538|26.5365|28.4588|27.7496|30.315|31.9765|36.4608|35.6403|34.8458|37.8665|42.08|39.8145|43.8147|42.6441|43.6836|39.1232|39.3432|38.6576|38.0107|29.3583|32.1415|39.335|37.3139|38.9494|38.3387|43.9008|47.1708|49.2814|50.1345|46.1585|53.4098|55.7558|56.4642|58.3556|61.973|69.4793|69.8776|73.8524|81.7223|79.2967|83.011|84.9988|93.6493|91.4199|83.9231|85.8992|97.6258|100.11|110.4483|106.7607|112.8448|116.9571|125.4093|123.5864|127.3085|119.7762|111.8822|118.3297|115.0438|125.4307|132.5519|145.9724|141.4323|102.2496|116.619|107.6564|143.427|147.8658|149.4877|163.8804|183.3694|203.6729|187.9639|174.6583|212.655|188.0193|187.3037|203.3305|221.5781|254.9024|251.789|285.5698|274.5051|300.9774|289.72|
2025-07-04 01:06:57|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.7798|5.6477|5.3835|5.5156|4.9873|5.5816|7.4968|6.7043|7.1322|8.8493|7.9908|8.7172|8.6855|8.9813|11.5252|11.6388|11.1765|13.0758|13.9845|10.1542|11.0444|12.3335|13.5539|11.2769|10.9969|8.9813|6.3556|8.601|11.7708|11.3535|10.1965|8.4504|10.9942|10.495|9.9349|8.1096|6.8734|8.0885|10.6054|12.6415|12.6565|13.0935|12.8396|13.5581|15.3017|15.5237|20.5223|16.6591|18.1537|21.2847|19.2703|24.1754|22.9199|24.3311|20.0493|17.8822|15.4894|14.2596|10.6703|7.0142|5.1857|7.9805|8.1469|10.3224|9.3881|13.7052|11.0432|14.0495|13.7678|14.25|17.2695|18.3339|20.2941|24.835|21.817|23.2931|24.2993|27.561|30.0268|28.8031|33.3932|36.2019|36.6232|36.8343|40.9058|41.5914|44.6757|33.1841|26.5562|26.231|24.0124|24.7165|20.1974|20.2191|16.7124|13.4248|18.8454|22.8529|29.513|25.739|19.9755|18.1647|17.8539|12.1652|13.1145|5.0178|5.1891|5.3175|12.8786|14.1973|14.5569|22.8283|22.2115|21.1115|15.5318|18.518|21.142|14.7504|15.129|11.2715|17.0703|17.3447|16.4124|14.7442|15.136|11.245|12.52|
2025-07-04 01:07:02|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|38.951|64.4122|71.8405|67.58|
2025-07-04 01:07:03|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|
2025-07-04 01:07:07|usa_0214|AZO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||28.16|28.25|27.25|24.88|25.63|26.5|23.25|26.88|29.13|25.75|35.13|27.25|24.63|24.75|23.38|28.25|30|30.25|33.25|25.94|30.13|35|28.94|23.81|27.56|24|28|22.5|25.81|25.26|33.07|46.2|67.3|66.36|81.85|72.35|81.7|65.8|83.68|91.8|95.66|89.7|86.75|74.06|85.6|96.9|90.52|94.5|89.06|96.68|90.73|90.3|113.61|125.46|128.63|121.29|111.63|115.08|126.56|137.23|109.22|142.23|152.15|147.25|147.87|165.93|190.88|209.78|259.41|257.95|294|307|328.38|374.48|380.26|361.64|383.77|380.15|408.83|419.94|461.6|538.44|532.5|538.84|577.71|642.68|673.62|715.99|783.77|774.57|762.2|741.8|783.18|736.55|605.92|528.44|686.76|664.72|649.32|766.88|809.07|938.97|1027.11|1101.69|1177.92|1032.51|1147.86|1196.31|1137.65|1159.92|1406.6|1549.15|1817.07|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3733.04||
2025-07-04 01:07:11|usa_0215|RAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:07:12|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6982|0.8244|0.7762|0.5676|0.6053|0.7553|0.8403|0.9214|0.9329|1.0483|1.1305|1.0384|1.1271|1.2747|1.2108|1.2307|1.2442|1.025|0.9479|0.9401|0.9598|0.9273|1.0256|1.0309|0.9945|1.1563|1.1681|1.3123|1.6729|1.6481|2.3048|2.7851|2.6262|2.987|2.6274|2.0782|2.1648|2.1782|2.8324|2.7092|2.4587|2.7937|2.2327|2.0996|2.8732|2.6301|3.0364|2.9124|3.9298|4.4037|4.0227|3.0787|4.2873|4.6921|6.3462|6.9875|8.1377|8.0594|8.3693|10.0106|11.9858|10.8107|10.187|10.2008|10.7356|10.9687|12.8703|13.41|15.7735|17.8906|21.2773|20.8828|20.4573|16.9647|15.8269|14.5113|10.9743|9.9451|12.5968|14.6837|14.1551|16.9565|15.6308|18.917|22.6991|20.775|20.3189|13.5144|15.3263|19.2346|16.1797|16.6032|19.1836|21.5436|22.9513|23.8914|25.8906|29.6093|27.6833|25.1492|30.6249|28.5313|28.9293|23.7426|22.3244|25.8825|24.6517|28.0519|30.8925|32.6026|32.1646|35.3695|35.4706|33.1432|31.1713|34.4573|30.0371|35.9942|38.0287|37.3375|43.5679|33.8136|41.5939|47.5616|48.6831|52.6039|50.7064|45.0261|51.4218|51.4963|48.3384|49.3088|60.1619|66.9746|76.7996|78.3059|93.2588|118.6233|98.8414|95.0554|103.3409|97.0362|95.06|
2025-07-04 01:07:16|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.4802|6.6388|6.7767|6.3407|6.9352|7.0937|6.9162|7.6089|8.3428|7.6691|4.1009|4.3593|4.3196|4.735|4.6557|4.7952|4.28|3.6459|3.1117|3.1704|3.0119|3.1117|3.0911|3.7062|3.963|3.8647|3.7458|3.4684|3.6459|3.21|3.1609|3.4684|3.7949|3.7157|3.5968|4.1025|4.4195|3.9233|4.8744|4.2895|3.6269|3.3656|3.5668|6.8392|7.4495|7.2889|9.1616|5.4639|5.8846|6.7571|5.7034|5.6699|6.1118|6.3442|7.7317|7.4334|8.0183|8.4311|8.5684|8.8828|10.1122|10.3332|11.4558|12.5692|11.5285|11.6334|12.8976|13.2431|14.5357|16.7227|19.2611|19.1793|21.7016|19.2684|22.0757|15.7682|13.2179|12.5366|14.5424|13.5437|14.5821|12.6589|11.5561|12.7745|12.518|12.1971|13.5889|14.1079|14.7158|14.3181|14.2763|15.0962|15.0627|16.6683|16.3129|16.5775|16.6209|18.5212|20.0711|18.7536|20.9682|19.6462|18.7621|21.2094|22.2593|25.0934|25.1257|23.2595|23.1759|25.7254|26.8652|26.6408|21.9719|20.3861|20.9074|21.7153|21.3102|24.1835|23.9406|24.6525|28.4306|19.8169|21.0331|22.4787|23.6342|24.5302|24.1368|24.3914|26.6782|25.5413|24.4764|23.0457|26.7718|25.69|24.6798|22.1932|25.7627|26.4249|26.7829|32.2989|31.9417|35.8199|33.89|
2025-07-04 01:07:21|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7668|29.3984|23.4879|20.5455|25.4859|32.9126|44.3931|41.9261|57.4155|58.8738|46.7894|82.1947|69.3329|46.6738|34.2938|20.4491|3.7776|1.7025|5.2488|12.38|9.823|13.7805|14.6735|20.2564|28.7045|24.4837|27.047|31.2229|28.2612|36.96|27.8937|29.8969|31.9726|38.1784|36.3347|45.9623|56.2354|58.507|55.528|46.6382|42.8782|41.7394|37.8074|33.1931|34.4626|41.932|33.9608|45.5548|44.4241|46.4333|53.8534|54.1808|60.1667|64.4735|67.5493|53.4929|46.1906|53.7838|54.0954|54.5228|66.0557|38.879|43.3391|47.279|56.8157|60.563|49.3019|34.284|36.2684|37.5881|33.2436|37.8386|46.6817|53.1359|56.3822|47.0078|47.599|49.4839|43.4228|40.7314|51.2515|42.9876|42.63|
2025-07-04 01:07:24|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.6693|1.7199|1.992|1.827|1.9615|2.0972|2.4008|2.3607|2.7395|2.7459|2.9205|2.9278|3.1266|3.1357|2.9957|3.2884|3.5062|3.0825|2.7312|3.0761|3.1329|3.2379|3.6188|3.3551|4.0162|4.0802|4.2667|4.2054|4.1141|4.3032|4.6225|4.6975|5.8397|6.5703|6.6168|6.1049|7.136|6.8667|7.8058|9.2072|10.389|9.5192|11.1348|12.2747|15.9451|14.1242|14.5039|13.6773|14.0798|16.0681|14.7122|15.3966|16.2654|13.8903|16.4716|18.0015|20.6304|21.7106|20.0153|16.7679|21.3914|20.2295|20.5349|17.7999|17.7018|18.3724|17.6126|19.3855|21.4141|19.8097|19.4273|21.0786|18.5854|17.4039|16.6205|18.7765|14.2232|14.1364|14.2367|15.7377|18.0269|19.1951|18.7504|18.8773|19.4598|18.6703|21.1938|17.6049|20.1416|20.6953|20.8481|22.0685|22.5354|25.2572|24.7294|23.2322|26.7941|26.8164|28.0211|28.6169|30.3835|29.1113|28.078|30.5457|32.1368|37.1576|40.6004|39.2161|44.5925|42.0665|41.0406|44.2816|50.1517|49.8116|57.0673|61.5354|52.9013|56.7193|60.4383|68.229|73.8715|39.614|47.969|55.0569|66.1895|71.0005|70.1078|71.6306|71.6762|75.371|78.6475|65.6494|71.4423|72.6353|70.2283|62.9382|70.2248|78.4783|69.4485|76.494|75.4313|74.5325|75.74|
2025-07-04 01:07:30|usa_0220|CERN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:07:31|usa_0221|STI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|498|502.5|507.5|525|529|541|478|146|22|17.875|35.06|6.07|3.88|
2025-07-04 01:07:33|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2635|0.2279|0.2223|0.0988|0.1372|0.1838|0.3075|0.3348|0.4723|0.3485|0.3019|0.3816|0.4858|0.3569|0.3019|0.3432|0.3087|0.3945|0.3549|0.3266|0.2539|0.2315|0.2909|0.3758|0.4806|0.8313|0.7121|1.0037|0.9929|1.364|1.5358|1.8178|1.5822|2.2577|2.0531|1.589|1.9342|2.2529|2.3636|2.0294|1.2564|2.05|1.5233|1.3095|2.277|2.1917|2.3495|3.1311|3.6395|4.0736|3.7818|4.2082|3.9268|3.8203|4.5879|5.0642|5.6361|6.1706|4.6991|5.3431|5.8302|5.4532|5.4176|5.5392|5.8508|6.3043|5.1326|6.0841|6.7094|6.8817|6.0201|5.6381|6.0992|7.0318|7.9913|6.8982|6.2283|8.0613|9.3895|9.3988|9.8336|12.0309|11.3467|12.7512|14.128|16.0175|16.515|19.177|22.2463|26.9942|29.2272|26.8662|26.3799|29.2777|29.9871|34.454|30.3206|30.4812|28.9178|36.3419|41.3811|44.7163|48.1966|45.9713|51.2449|51.8423|56.5954|57.3696|60.7663|59.8893|51.0988|58.8049|76.4713|75.2623|81.6015|92.6118|86.4135|91.8729|100.0041|103.6816|106.3015|86.8314|85.2252|80.9482|105.7735|124.7394|117.1595|108.3614|93.8144|96.0925|78.5592|92.8347|114.9628|104.1507|112.2335|113.8487|138.064|127.8229|141.6802|138.5458|149.6467|138.604|131.47|
2025-07-04 01:07:38|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.2633|5.3449|5.5404|5.4436|5.0705|5.4885|6.1295|7.0665|7.1482|7.7864|8.6995|11.1191|11.2071|11.6886|12.7325|12.5876|12.1211|12.5791|11.5293|11.687|11.0566|13.0231|12.1141|12.569|13.502|15.5859|18.0301|19.1752|17.7608|18.3752|19.0279|19.1101|20.4001|19.3135|17.6729|16.8506|16.1868|19.0095|21.1799|21.9463|24.9261|26.617|28.6965|36.2204|32.522|39.6398|42.4032|44.5081|54.8008|55.9738|61.316|66.6405|67.0655|61.7737|61.7906|49.7111|51.4348|47.9764|52.9591|34.5327|27.3391|33.0245|43.4674|49.5872|52.6835|57.4758|64.5202|70.4298|75.714|81.5305|72.9602|84.1139|91.6763|92.4131|89.4678|89.8499|84.6549|90.8798|86.3175|81.0301|90.8115|99.1335|99.0985|115.6605|124.2306|114.8676|126.5361|134.1868|139.6187|133.4471|132.5452|133.0525|138.9633|146.5289|137.1376|138.2291|128.5977|135.5826|144.075|139.6117|162.2404|165.4702|176.6104|173.2538|122.81|130.4133|127.2799|138.1287|160.2211|182.585|193.9151|224.0006|221.6227|174.7409|167.1167|148.009|155.5847|176.7821|161.9584|178.1076|178.2052|200.3407|219.7783|216.2996|212.7823|203.5|
2025-07-04 01:07:42|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.5315|6.4508|5.916|4.4848|5.287|6.3184|6.135|7.6223|10.141|8.3201|8.506|8.4042|10.4568|10.2149|10.6707|14.2871|6.7819|7.1308|6.7488|8.5315|7.6401|9.2649|9.8049|13.0519|12.5426|13.4976|7.8311|8.2768|11.0782|9.4559|13.1487|17.1267|16.0137|17.9238|9.5655|7.4822|8.7225|8.7556|9.7743|6.9882|9.4076|10.0595|10.8235|11.9543|10.7981|8.0398|9.6415|7.5909|9.0401|10.1732|8.6319|6.5947|7.2505|7.2521|10.1444|11.1302|12.8363|14.6268|13.7486|13.9474|17.0935|16.3797|17.3334|18.1483|20.0963|21.9014|21.2155|26.9286|24.7285|26.7574|29.5164|31.7756|34.8698|28.7764|32.6381|31.1715|20.7274|17.0492|24.7577|27.3024|31.973|33.1735|26.9427|30.5569|39.5627|40.9121|37.3664|29.7689|35.6805|41.1361|39.8954|40.3276|42.3535|48.9443|48.0947|47.5109|55.6002|54.9501|56.6228|52.8814|58.2175|55.2604|54.7275|49.2944|51.0811|52.8818|52.9215|48.6118|55.4089|50.5752|55.5004|68.2541|79.4473|82.2412|88.9229|84.1649|71.7017|78.3472|86.4725|90.6244|97.2344|78.7018|100.2935|104.8773|124.5692|142.082|167.3889|167.148|168.0521|130.3571|99.057|92.5142|97.0646|101.6451|101.9651|96.5368|100.3185|114.7848|109.7288|104.898|110.0319|90.6364|96.5|
2025-07-04 01:07:48|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6697|8.427|8.2093|8.4573|9.044|7.8319|7.5132|8.3505|7.7899|7.5952|8.1904|8.9833|9.6724|10.4775|9.9854|10.6268|10.2644|11.2373|11.8856|13.6008|12.8504|12.5244|12.9318|13.0841|14.5243|15.9131|17.9894|17.163|18.3475|20.4655|19.1531|22.265|23.2542|25.9515|28.6433|26.914|29.6062|31.993|32.0913|29.3|33.2258|32.5257|30.7514|28.7296|26.1021|13.6583|8.3979|11.1835|13.8512|15.785|17.0005|14.7974|16.7173|20.4233|23.3612|23.4611|16.0434|19.1131|24.2789|22.5961|24.0058|25.2065|27.8147|26.4309|26.5595|26.2893|29.2863|29.7052|27.4871|31.6202|32.2835|27.7468|29.4046|32.7554|34.0547|38.1253|41.966|41.7166|41.3659|47.1189|51.3378|52.538|51.6916|54.3052|56.4421|49.2552|60.7979|68.1428|72.9503|76.772|69.7956|81.5512|88.4203|88.0884|94.274|106.8408|112.6469|151.8029|146.3474|107.3915|93.3304|104.249|116.2258|115.0509|106.0168|126.747|124.7342|108.5064|122.911|103.7765|110.733|105.12|
2025-07-04 01:07:52|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3142|8.8066|9.1007|9.687|9.4744|8.048|8.8576|9.3135|10.6929|9.282|9.5578|9.9084|12.2021|13.7346|14.0821|12.6168|13.6131|12.892|13.0455|13.7452|14.1329|13.3743|13.4778|14.0797|16.5101|16.6242|18.6726|21.2911|19.8894|22.2625|26.2589|24.7257|29.0223|30.7599|32.4564|41.1341|40.1897|46.2462|52.918|55.8569|48.9242|50.1052|47.3738|47.8522|47.2285|49.3945|29.377|19.0555|26.2252|36.3158|37.424|42.3724|40.3323|47.2701|49.2482|54.5458|61.3452|51.7648|58.18|61.6541|63.977|65.6251|63.166|60.7215|63.7751|65.0374|62.8162|72.0953|74.8039|73.6936|85.1669|93.4019|80.9033|79.5828|87.0016|87.1412|90.9135|94.3835|87.6341|92.7833|86.7291|87.1627|92.8096|88.5349|90.6996|89.7168|82.732|99.1228|96.221|97.4113|104.3143|70.5242|69.8947|62.8439|74.7659|80.8575|92.2764|88.0152|94.3635|106.3081|74.2377|63.3606|57.9713|47.2972|51.2132|53.7893|64.3356|60.8562|58.2958|77.1294|72.2364|66.2301|67.47|
2025-07-04 01:07:55|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.649|3.4059|4.0113|1.8921|1.4774|1.6257|1.211|0.9082|0.7932|1.1716|1.4774|1.6257|2.6096|1.7014|1.2473|1.5137|2.761|5.1103|3.86|4.5048|5.0709|4.1627|5.298|4.8076|5.413|5.8278|7.9107|12.1491|17.22|17.1443|19.1515|24.2194|9.6878|10.6323|7.1508|6.509|9.1186|4.7712|3.9357|2.2342|2.537|4.5048|3.0274|3.5603|1.4774|2.8821|2.3917|1.3139|3.7964|3.7601|1.9678|2.8458|3.8691|5.4857|6.2365|7.8047|7.1387|6.7996|5.2435|5.3222|6.5635|7.7199|8.1256|7.8289|11.2681|11.7646|11.9947|10.9593|12.3882|10.1782|11.7162|15.3309|18.2917|16.3723|20.9074|12.909|6.9328|11.7101|16.0454|22.1184|26.7322|23.6079|18.2615|17.1897|20.526|22.5786|22.0276|15.5731|18.7398|25.0611|18.4552|23.5992|26.061|31.0082|38.444|39.4057|52.3373|57.4697|58.0263|61.1822|70.1292|57.9673|50.2549|51.2782|39.0861|31.0697|31.4392|39.2298|45.9175|56.1183|60.5755|59.4061|55.0223|64.1846|54.1983|41.3372|26.4641|34.7859|34.8115|43.6626|46.8791|30.9847|33.2988|27.5667|41.7762|50.3441|53.6778|42.5681|49.1826|37.447|33.8116|24.5498|23.7956|28.4114|28.6075|34.415|39.4984|51.4679|57.1472|51.5056|44.9741|40.3548|63.99|
2025-07-04 01:08:01|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8542|0.8813|0.9148|0.8791|1.0606|1.1604|1.1674|1.3518|1.4783|1.4356|1.5509|1.6596|1.9247|2.1817|2.3288|2.4848|2.3651|3.2859|3.1252|3.2178|3.3157|3.4905|3.6031|3.9391|4.1302|3.7633|3.8584|3.8284|3.9739|3.9024|3.7998|3.9985|5.0316|6.0721|5.6289|6.5217|6.7258|6.5109|7.0485|6.7596|6.1872|5.373|6.3753|8.3491|9.2004|8.265|9.4652|8.3324|8.3714|9.201|8.8055|6.3036|6.7588|7.8492|9.1514|9.2109|9.7332|10.5633|9.121|9.8353|12.1037|12.8444|14.5052|15.4831|15.766|15.6688|16.3173|15.2262|16.658|21.005|22.3541|22.5627|25.3419|20.8813|24.0386|17.3036|15.5557|15.9278|17.8162|17.352|18.5424|16.6451|17.8651|19.0613|18.5294|18.5567|19.4276|20.0711|20.0651|18.8245|20.216|20.2438|19.4826|22.1017|21.2534|21.6718|21.3195|25.6403|27.6833|25.5322|28.6502|29.2785|27.6987|30.0271|27.8367|34.2309|34.1552|30.9761|32.788|33.459|32.7633|35.5646|39.9271|39.3252|42.7551|42.0464|41.794|48.0858|47.9816|51.035|48.9365|37.5545|41.4885|46.7777|50.0945|52.209|52.2362|53.6773|59.2838|62.6966|57.1252|51.1719|56.2653|57.9081|58.5889|53.7724|58.3046|64.2668|71.5027|87.2048|83.1586|81.6535|84.18|
2025-07-04 01:08:06|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6437|0.7653|0.7998|0.6394|0.7255|0.8576|0.8573|0.8875|1.3911|1.2405|1.2317|1.4503|1.7567|1.9333|1.9852|2.498|2.3355|2.1607|1.9789|1.9967|1.9085|2.0879|2.3951|3.1073|2.7225|3.0862|3.3088|3.607|3.7201|4.1676|5.9424|7.6275|7.129|8.7818|8.8723|4.9173|5.2739|4.6449|6.7189|5.0628|5.3214|5.561|5.0619|7.4129|6.3676|6.5474|7.6623|5.8123|5.9362|7.0675|7.1889|5.2525|5.7814|5.5953|6.6552|7.5308|8.8974|9.5306|8.5721|9.5754|11.9777|12.1748|13.6698|14.9275|16.7356|16.798|15.4951|18.8758|19.7139|21.6482|23.7605|22.8691|20.5841|17.4805|16.5521|15.9164|11.5847|9.8217|13.1679|18.3959|19.903|20.9931|16.3551|20.3266|21.1941|23.8871|25.1233|18.3465|18.8803|24.4303|21.919|24.7533|25.5143|30.671|27.7183|30.9648|35.4374|33.3327|35.6589|33.7419|34.6052|32.1673|30.8238|23.5188|23.3536|24.8848|21.3908|22.9202|25.6313|27.4199|29.2759|29.2243|28.5996|25.0408|23.3088|22.2794|21.925|24.693|26.1279|21.8665|19.889|12.979|16.3073|16.247|20.1793|24.1262|26.3006|24.6574|28.0253|23.6003|19.9379|18.6414|23.1165|23.8772|23.9425|22.309|27.0376|26.0802|21.0255|19.2428|19.6813|18.9876|23.85|
2025-07-04 01:08:11|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.5602|14.3674|14.4638|13.8852|14.6103|15.3316|14.996|17.1174|18.0315|15.7173|17.0673|17.453|16.9708|18.2244|9.3532|9.0138|7.714|6.3641|4.9678|4.9678|5.6428|6.0285|6.6032|6.8462|6.796|6.6071|6.9006|7.0984|8.1059|9.1742|10.2586|10.5168|11.5425|12.4722|12.7708|11.0989|12.283|9.9241|12.0466|10.9478|11.9269|7.6199|9.7244|9.1599|7.5196|6.0811|5.3642|6.3312|7.2646|8.0584|8.1787|4.811|5.701|6.5862|7.9044|9.189|10.5505|11.8939|12.6194|13.1826|16.0527|17.5286|20.6006|24.1515|22.4165|21.3035|20.3151|21.8296|23.9937|26.0702|29.938|29.7319|28.7767|26.5966|28.0403|21.9417|17.8412|16.1726|17.8344|19.2107|20.074|19.9062|18.6588|20.4153|23.1031|22.0957|23.5942|23.4888|25.6243|26.5103|29.0191|28.9038|28.8041|32.2888|31.1283|29.9881|30.378|37.3891|38.6166|37.3982|44.0641|42.3225|37.9375|43.3403|41.0135|50.1341|54.5072|51.0335|51.2362|57.042|56.4116|56.0652|46.3806|47.1402|47.3023|51.0617|43.2958|47.6811|51.9087|59.0809|59.578|43.7914|43.4078|41.6193|51.9803|49.0261|48.3735|47.4954|59.0419|61.2573|55.2626|50.5736|57.5186|64.5017|63.46|59.1197|67.5117|67.5664|68.5981|84.1007|77.8037|58.0295|51.6|
2025-07-04 01:08:16|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22||
2025-07-04 01:08:20|usa_0232|CTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:21|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|
2025-07-04 01:08:24|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.0977|3.0381|3.0905|3.239|3.3564|3.5716|3.9765|4.2946|4.9369|5.9897|6.2134|6.2731|6.1655|6.7482|8.3649|9.9081|11.5846|12.8998|13.7091|12.399|16.0243|22.1348|22.2011|22.0212|27.8584|26.1405|24.9122|20.4502|23.2852|23.33|24.2601|18.363|25.3402|26.8373|13.0483|15.9149|18.5205|15.5902|20.6948|20.7918|25.3304|23.3424|22.1361|21.3776|24.7403|26.038|23.5554|24.7336|25.2495|24.7689|26.5756|27.9971|31.3438|30.7707|31.8558|29.0376|28.7899|26.85|27.3607|23.5972|16.5638|14.493|19.6514|23.0801|24.5599|24.4766|21.7488|25.1616|29.3158|31.5612|31.1503|23.9816|29.1966|33.3745|32.2264|34.3794|33.5154|39.7894|42.7462|43.3983|51.1684|50.2175|49.6118|48.3097|54.7052|55.4157|49.7238|47.4989|54.9047|60.7839|59.8991|62.8909|63.3688|64.6083|62.5498|56.3038|55.8113|56.1432|59.396|53.436|58.008|58.3191|66.0158|63.5972|66.3463|45.4053|45.668|41.9106|53.3552|64.0124|69.6375|63.6921|65.0274|76.042|57.5501|57.6733|75.248|87.71|89.1212|70.4028|82.4475|92.9174|86.8049|100.7317|84.5008|82.0989|71.94|
2025-07-04 01:08:29|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7838|0.6944|0.7067|0.5915|0.8106|1.1192|0.8744|0.9639|1.041|1.0678|1.003|1.2344|1.6973|1.9411|2.3022|2.2888|2.6617|2.8252|2.7388|3.694|3.3175|4.1476|5.5749|5.5749|5.2077|5.9599|4.8327|6.0177|8.9494|8.2551|9.7024|9.4309|9.1037|12.0355|6.6349|6.135|9.1809|10.8412|13.31|16.4145|28.8542|47.4074|41.1242|40.1182|38.6369|29.1999|28.3913|23.4537|27.0335|22.8118|14.8746|16.541|14.7697|20.4418|23.4229|27.3606|29.5574|26.3357|24.5732|24.9619|22.2886|21.218|24.4506|21.7531|24.9536|23.8687|20.4474|20.242|20.933|24.8094|22.8862|21.7109|18.5115|21.1639|20.1635|14.2175|13.4636|14.4986|18.8069|17.7369|18.781|20.9917|20.9985|23.9773|27.824|29.0477|24.943|26.7204|28.8076|28.9251|29.237|29.4916|33.1426|33.6627|38.072|38.2923|37.7513|40.4075|39.3745|39.6564|41.9234|50.0923|47.5335|49.3824|44.5298|46.9468|53.5936|54.1769|63.6978|65.1226|67.9056|78.8986|79.8191|76.2786|84.351|73.7989|87.6246|103.5573|105.2234|96.0015|99.2792|99.6816|105.0243|108.95|136.0219|142.0101|155.8884|162.2228|153.9083|145.614|162.9509|135.7985|163.9954|172.8395|192.6387|152.6182|187.4783|196.4403|227.4719|220.2043|210.0159|194.0366|245.41|
2025-07-04 01:08:34|usa_0237|VNO|total_return_price|0.053245805981036||||||||||||||||||||||||||||8.2708|8.2615|7.7573|7.8736|8.9209|9.9394|2.1139|2.0169|2.4529|2.4529|2.4435|2.6569|2.6957|3.1805|3.034|3.3747|3.1101|2.9217|3.3157|2.8813|3.3878|3.1867|3.5412|3.4977|3.8266|3.8015|4.3117|4.5301|7.1108|6.7784|7.292|9.6959|9.633|8.859|8.0711|7.6131|7.9896|9.0317|8.2869|7.5199|8.1917|8.4362|9.6864|8.7287|9.2562|9.4861|10.1271|10.4351|12.2357|12.2219|12.2491|10.4955|10.6222|11.2749|14.0545|15.4986|19.1509|16.192|18.8746|21.8346|22.9973|25.381|29.7215|27.3952|33.4032|33.2779|36.6961|42.1763|43.0111|43.0564|38.8462|41.188|32.1098|34.6724|35.7505|26.773|13.0449|19.1867|20.3821|24.0714|31.2294|34.3936|34.4213|36.6188|37.2268|41.1324|40.0918|35.7948|37.0092|37.73|36.9921|35.8303|38.5207|40.326|39.3884|41.7216|46.9139|48.837|50.8175|52.8441|60.4171|55.8265|52.951|54.9431|52.2882|53.0081|59.866|52.0295|57.0348|54.7207|56.2494|53.4739|48.8929|49.4233|52.7281|50.3553|50.8582|52.1402|48.981|50.5034|29.2609|35.4104|28.3924|25.6555|39.0495|39.3592|37.8519|37.563|40.9748|34.9986|27.8725|22.0468|14.9601|14.6097|21.8805|18.6879|28.2933|25.5987|29.4931|40.7239|36.99|35.28|37.705|
2025-07-04 01:08:40|usa_0238|FISV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:42|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|
2025-07-04 01:08:45|usa_0240|NBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:46|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|
2025-07-04 01:08:51|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2219|10.3514|12.1953|13.248|13.3788|6.2198|8.4456|8.6726|10.1381|11.3181|11.3813|11.4263|13.4893|13.4719|12.3716|12.1653|13.3602|14.0377|14.0975|16.7363|14.8749|15.3737|16.9877|18.4906|22.455|19.0976|17.9935|16.1504|16.3284|15.1661|12.3559|13.8064|15.2106|19.7866|18.4604|18.2588|21.2735|21.398|21.3191|25.7231|24.4362|19.422|20.557|26.2346|27.054|25.4641|28.1994|31.1335|35.1356|38.4571|43.2587|44.8652|45.38|47.0235|53.6995|57.2953|54.3249|56.4205|50.9951|53.8338|62.929|66.977|66.1023|69.6585|74.1257|81.2142|83.2868|83.7642|94.31|96.1511|86.7581|100.6067|109.463|116.8937|124.4786|107.9924|124.36|134.4483|122.0974|129.4182|132.7263|111.1329|99.4098|89.3147|87.2589|76.0622|63.0329|50.1606|49.9997|56.0685|58.5492|68.2171|73.7741|83.7937|81.477|72.9311|82.13|
2025-07-04 01:08:55|usa_0244|HCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:56|usa_0245|FCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.248|6.8788|7.6182|8.6341|8.7603|8.6501|8.3304|8.5349|8.8175|8.2289|4.5341|5.7596|4.3981|3.4502|3.046|3.1736|5.2347|4.5416|6.1649|3.5202|2.6994|2.5717|2.4988|3.8084|3.2247|3.2072|3.9076|5.142|5.2092|3.928|4.8969|4.9757|7.1846|9.7418|12.4305|11.5876|9.8299|12.1386|11.607|12.2609|11.665|15.4101|17.3108|19.5267|18.4867|18.1208|19.5505|23.3571|29.3567|37.3078|36.5336|34.4712|42.152|20.5329|8.9436|13.946|18.3373|25.1072|29.3814|30.6249|21.715|31.5083|44.8524|41.6658|40.2537|23.2782|28.3247|29.4686|26.6202|31.2203|27.1878|26.5464|23.113|28.0092|32.2615|28.5158|31.7726|28.6516|20.7071|17.0286|16.7779|8.8159|6.1832|9.4437|10.1744|9.9187|12.0467|12.202|10.969|12.823|17.3165|16.047|15.8079|12.7856|9.5057|11.9359|10.7909|8.935|12.3183|6.361|10.9033|14.7387|24.5206|31.0324|35.0494|30.7884|39.5787|47.333|27.9313|26.2378|36.6722|39.6116|38.8723|36.3726|41.6911|46.2171|47.9117|49.3574|37.7668|37.6917|43.35|
2025-07-04 01:09:01|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6327|6.3592|6.5339|7.7382|8.2351|9.3526|8.9083|9.268|8.5447|9.5184|12.5774|12.9298|9.524|15.9074|17.5978|18.691|14.5815|18.8528|18.734|18.5105|13.7389|16.4507|13.6935|16.2242|12.4787|12.0867|12.8986|13.3099|10.8673|10.0561|11.5645|12.772|12.9891|15.0736|17.024|18.7287|16.0488|17.731|17.4249|15.1587|13.4929|13.1238|14.5781|15.1583|15.809|16.1939|19.3796|18.0545|16.8446|17.5211|18.421|18.6621|20.0522|12.6976|10.1097|13.3989|15.2076|20.0635|26.9131|23.1211|26.2327|33.8163|40.3785|44.0786|36.8083|47.5159|52.4062|45.7899|52.0932|51.2754|55.0076|56.646|60.3686|65.225|58.0884|64.6694|65.2389|66.7513|73.0627|76.3448|71.2949|78.0902|83.9061|81.2439|79.3098|68.7979|76.5731|86.9948|98.0591|116.0515|136.9179|130.8201|133.593|119.9692|153.0795|169.7617|184.8394|192.3636|148.7805|176.1762|204.2396|249.6381|273.2568|299.3584|282.7163|349.5807|257.6798|241.5817|205.2782|236.6222|235.6895|188.4377|139.281|141.6609|149.9796|104.0873|98.2391|74.24|65.6636|80.8|
2025-07-04 01:09:05|usa_0247|MRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:09:06|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.1967|2.5221|1.4645|1.7085|1.7357|2.0069|2.4137|2.7662|2.9832|2.495|3.3086|3.6069|4.0202|4.6917|5.1256|3.634|4.1222|3.2815|2.495|2.9289|3.3357|3.3498|4.4205|5.194|6.0477|5.0041|4.529|5.3968|5.7906|5.3968|6.2788|5.7765|5.3155|5.6821|5.8448|5.3155|6.9264|8.3854|9.1882|8.2227|11.7917|12.7875|12.3275|10.2057|10.6873|11.9631|12.4751|14.9744|13.7551|15.621|15.9551|19.396|23.2275|24.1344|23.8827|20.4982|22.8587|21.4354|23.6831|24.2819|20.3593|21.0883|20.9842|20.4374|16.671|18.5022|18.3199|11.0735|11.3252|10.0321|12.8352|14.8486|13.0522|14.4581|14.4581|17.886|17.6343|19.0576|17.157|16.8967|18.9534|16.7405|28.5864|31.1378|38.3929|46.0037|47.0799|61.104|70.3204|73.0107|75.5794|83.659|99.5576|102.5827|111.6587|122.639|123.9234|134.5307|144.4599|133.4249|140.5714|162.2345|178.1147|194.1506|192.7359|200.2027|187.4958|176.9433|153.5486|160.7477|186.8868|170.8229|158.8579|159.8951|171.5485|192.2083|200.6188|225.2961|199.1274|213.2444|204.71|233.8129|235.1664|246.7917|215.2646|234.7219|252.5442|233.9808|242.662|245.3073|236.9715|238.2113|174.5363|178.29||
2025-07-04 01:09:11|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|
2025-07-04 01:09:15|usa_0251|SWKS|total_return_price|0||||||||||||||||||||||||||||0.7829|0.7829|0.8155|0.647|0.6796|1.0547|0.9514|0.8155|0.6796|0.647|0.6796|0.7475|0.9188|0.7829|0.9514|1.5984|1.1227|0.8508|1.0547|1.5984|1.699|3.0581|3.8736|4.8577|3.841|2.3622|2.4139|2.0741|2.1421|1.6663|2.2589|5.0289|4.382|4.1455|4.0612|3.0935|9.786|7.4904|19.4212|23.0013|23.3683|38.7364|35.9311|27.7761|30.1736|12.8442|24.0981|15.7963|17.778|12.4364|4.526|3.6942|7.0296|5.0806|5.521|7.4211|7.0949|9.5169|7.1193|7.731|7.6902|5.1784|6.0103|5.7248|4.1509|5.5291|4.4934|4.2325|5.7738|4.6891|5.994|7.3722|6.9318|5.9369|8.049|6.8176|4.5179|6.573|7.9838|10.7973|11.572|12.7219|13.6923|16.8565|23.3479|26.4223|18.7403|14.6464|13.2275|22.5487|22.2796|19.2133|16.5547|17.9615|17.8514|20.2571|23.2908|30.5977|38.398|47.5664|59.7067|80.8401|85.7334|69.5475|63.6724|64.8435|52.8852|63.9033|62.899|82.7948|81.3013|86.6152|80.9431|85.7276|82.9103|78.1252|58.0342|71.7522|67.5846|69.7336|106.8429|79.3071|113.8957|130.0596|137.1435|165.0309|172.9921|149.1158|140.8831|121.5309|84.9352|78.6449|84.6056|110.1424|103.9815|93.2163|107.0654|103.8294|102.909|95.9899|86.8711|63.978|74.52|
2025-07-04 01:09:20|usa_0252|WFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:09:21|usa_0253|MCO|total_return_price|0|||||||0.4904|0.5212|0.5869|0.6646|0.6121|0.7421|0.953|1.0998|0.9631|1.0221|1.2658|1.2833|1.4039|1.1667|1.0294|1.1214|1.2307|1.3072|1.2703|1.4924|1.4799|1.2919|1.3248|1.4217|1.3557|1.4325|1.6682|1.759|1.8329|2.3323|2.364|2.4884|2.6176|2.7436|2.914|3.0268|3.3435|3.4162|3.3839|3.3422|3.6203|3.6223|3.644|3.8107|4.3933|5.1271|4.9949|5.3781|5.216|5.5875|6.0472|6.3353|6.9269|7.638|8.5262|9.0631|7.486|8.8253|10.0409|10.0561|8.5465|8.513|11.0452|11.1107|13.444|10.0459|10.7955|13.1408|14.3366|15.6764|16.1915|19.6072|19.1319|16.3047|18.2747|20.8547|21.7676|24.115|28.0901|25.6844|29.129|34.569|32.2121|35.8438|40.771|49.0723|57.156|43.6109|52.4175|55.4243|49.8621|50.0344|40.6084|28.8252|28.1959|27.9428|27.6549|16.4278|18.8241|21.7177|16.9348|22.2766|24.8244|16.7032|21.0455|22.4466|28.7881|32.6763|26.0616|28.9429|36.329|31.6758|38.4372|43.9417|46.7618|53.5949|62.1045|69.5241|70.5255|78.2109|84.5728|85.9846|93.4793|97.5272|88.9822|91.2279|88.1808|85.9174|99.6298|87.0655|103.8385|113.1536|129.8341|138.0256|151.2252|160.318|157.5639|132.3622|171.6647|185.635|195.1387|226.6835|202.361|263.4266|278.4708|279.4163|288.1213|350.3124|343.8642|378.8171|327.9683|265.0207|237.4149|272.747|300.355|342.1343|311.8153|385.9977|389.3193|417.8223|471.9449|471.5704|464.7917|501.59|
2025-07-04 01:09:25|usa_0254|LNG|total_return_price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||23.1073|17.3304|11.5536|6.7396|10.5908|9.628|11.5536|12.2854|10.1094|4.5829|2.0411|5.7768|9.0311|6.5086|6.5086|5.0643|5.2954|5.7768|4.814|1.8678|1.9256|2.7729|3.4854|2.2915|1.3864|1.0783|1.9834|1.295|1.2035|1.2998|0.9147|0.4862|0.5921|0.4477|0.4477|0.4814|0.7125|0.8954|2.2241|3.1291|8.3475|7.3366|8.853|11.958|31.0552|26.6697|32.7257|35.8452|39.061|41.2562|33.6885|25.341|29.9913|32.1095|36.2207|38.9936|19.0635|9.3777|2.9173|3.6009|4.1015|3.7934|2.8595|2.2433|2.9751|3.9956|2.7536|3.158|8.9637|8.7423|9.9169|11.0337|14.4228|17.6289|13.123|15.4915|26.9585|27.4207|27.5073|38.3196|53.2912|54.3503|68.128|72.2103|74.521|73.6449|66.4046|47.6781|32.5717|37.4338|40.2741|36.2977|45.5117|43.6632|43.5187|45.0015|51.4619|55.9967|61.1381|58.163|65.8173|61.9564|62.7267|59.2606|32.2539|44.9533|47.6395|46.0894|69.3315|74.6366|81.7709|99.5539|134.298|131.5472|145.2104|171.6425|154.106|149.608|158.6906|163.5599|159.3458|155.9273|180.9506|190.0683|230.9125|230.6231|239.47|
2025-07-04 01:09:30|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2247|0.1975|0.2179|0.3014|0.3269|0.3405|0.3968|0.2946|0.3303|0.3184|0.3133|0.3116|0.303|0.3405|0.5296|0.5874|0.7593|0.7858|0.5312|0.4751|0.4112|0.521|0.5414|0.675|0.9066|1.3927|1.7995|1.5511|1.0676|0.8581|1.091|0.9466|1.3089|1.2749|0.9807|0.8445|1.0351|1.11|1.2754|1.4179|1.7415|1.6181|1.8153|1.8665|2.0016|2.0195|2.1917|2.2025|2.4182|2.8526|3.061|3.3894|3.3991|3.537|3.9073|4.3595|5.086|4.0874|4.9261|4.4074|2.6348|3.1324|3.4802|4.1462|5.0833|4.6457|4.3268|5.3971|5.8174|5.9965|5.9541|4.4978|5.0091|6.6083|6.0837|6.5334|7.1915|8.3093|8.6873|8.6479|9.9898|10.2893|10.838|11.2611|12.1647|13.3511|13.1624|11.602|11.9223|13.2317|13.1503|14.9245|15.4846|16.436|17.084|19.6334|20.4099|20.0631|20.3521|22.0086|19.0171|22.2206|22.6292|22.8215|25.6554|17.3303|22.843|25.8757|31.3224|31.6741|32.9176|35.3045|42.2673|36.51|31.2948|32.6386|37.2139|40.0507|41.7408|41.3704|48.9363|57.0583|66.7558|64.7347|69.1482|65.4741|98.75|
2025-07-04 01:09:34|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0972|2.6111|1.8889|1.0833|3.0022|1.4556|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6867|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2369|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|
2025-07-04 01:09:38|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9246|21.5111|27.3941|33.7747|30.1813|28.8972|28.9868|20.3564|27.2049|33.6951|28.7976|36.5122|24.6865|27.9913|35.7059|44.2765|49.811|48.3179|51.3241|61.1103|50.5677|42.6674|42.803|52.4534|55.8338|63.8072|63.1674|77.7459|95.1538|90.8884|98.0136|90.476|82.3502|83.69|
2025-07-04 01:09:40|usa_0258|HES|total_return_price|0||||||||||||||||||||||||||||8.8113|8.8929|8.3413|9.698|8.8764|9.0052|9.9563|11.0109|9.3226|7.3192|9.0142|9.5983|9.2891|10.7399|10.0108|10.8944|9.3402|9.3234|10.3273|9.8141|9.6966|10.5592|10.5182|10.5289|11.5453|12.052|11.8178|11.7185|12.8961|11.8781|12.5225|13.9747|12.5027|13.3547|12.5112|13.3648|11.5924|11.9258|14.016|14.4973|13.5058|15.4631|14.8073|16.0866|17.6007|18.8948|19.6123|15.4132|15.2493|19.4402|20.2875|16.7632|13.6654|11.0666|12.3694|12.6784|13.5365|16.6966|20.3402|22.9439|21.3152|24.97|27.7234|35.8701|33.1635|37.3187|41.647|32.7188|39.233|43.9886|46.8371|52.9353|80.3449|70.314|100.7029|65.5761|42.9408|43.4651|43.1756|43.0217|48.7724|50.5074|40.7244|47.9144|62.1174|69.237|60.8309|42.7566|46.3786|48.2106|35.617|44.1161|43.5757|59.0048|54.8682|64.0267|68.9317|69.0467|82.6012|78.9837|62.0502|57.2553|56.6258|42.5793|41.4421|45.232|51.8579|46.5145|54.2502|42.2101|38.6175|41.5216|42.283|45.3206|60.1339|64.5978|36.7253|54.853|58.1441|55.5366|61.5921|30.9348|48.3791|38.4418|49.8006|66.9873|82.8954|74.4127|70.7554|102.6977|101.9569|105.208|137.281|128.5244|132.4547|149.4629|141.2592|150.0041|145.4151|134.385|132.0951|159.1686|138.54|
2025-07-04 01:09:45|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9734|6.3937|3.41|4.506|4.6887|5.512|6.608|8.9512|6.3645|6.4546|6.5155|9.1046|7.2925|6.4863|8.1912|9.4091|9.2094|11.4332|13.1528|10.6878|13.6716|11.5696|13.2136|17.6296|20.4598|17.3397|17.766|24.0549|20.7667|26.4273|28.2054|22.2476|29.204|29.6181|32.1755|32.1317|24.2449|28.5658|35.9996|44.9045|46.4536|52.3577|53.1469|44.8071|60.0935|50.4481|55.1539|55.4267|50.9645|53.3125|41.9329|54.4037|49.0647|49.0647|46.1029|54.5498|56.9076|48.636|43.2872|36.0386|15.6274|17.7221|21.1613|18.56|17.2934|18.18|14.0296|16.0244|15.9587|19.0277|22.993|19.924|20.0701|16.061|12.0323|12.3636|14.1465|17.2447|22.3987|24.8928|22.3499|28.2638|34.9474|34.6941|45.8057|57.3022|64.7895|66.0074|66.9524|64.4095|73.8113|83.2034|76.7342|87.2174|103.0007|115.0233|102.3577|118.1215|137.3927|117.3908|76.8803|99.0159|98.6554|95.3039|104.7447|97.5935|128.6535|127.0556|140.0928|132.2276|140.6585|139.2785|129.3188|124.2015|119.5921|113.9196|120.4678|118.9655|128.2938|119.2826|135.7284|131.7968|138.6124|142.8832|145.9|144.3331|159.7|
2025-07-04 01:09:50|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3814|13.5529|14.7284|16.3188|18.6699|19.9505|23.0092|24.0488|26.2897|30.5969|32.3799|26.9797|31.3318|32.566|33.5467|23.6301|27.5312|30.8907|32.8923|43.018|41.839|35.0871|40.825|35.1951|37.8119|41.1537|36.0711|24.997|27.8604|21.8043|31.3005|32.8784|37.0656|40.17|43.5317|39.399|44.2925|43.9917|48.169|49.9051|55.7343|52.5214|55.4139|57.09|61.7692|63.5972|65.8662|62.2317|58.9574|51.5953|44.3023|28.3736|11.9073|5.7333|8.6989|19.4607|17.1155|20.9554|16.3518|16.9995|19.6649|20.0614|19.719|12.1316|12.2891|16.0191|13.4734|14.9405|17.3284|20.0055|24.0537|24.3319|28.4467|27.8086|28.3572|29.6409|33.3186|33.571|33.5158|37.0757|35.3599|37.673|36.4531|35.3558|39.5357|40.0696|44.0264|46.6189|47.54|43.7298|43.6036|42.8605|38.3936|43.2081|48.6976|53.2436|53.6416|31.3021|34.5282|33.2751|44.5321|61.1371|57.0286|64.9878|64.2289|67.1714|61.5294|58.5942|72.1383|66.6635|69.3206|68.6565|78.3037|100.8828|98.8748|116.1322|108.4828|123.2345|126.87|
2025-07-04 01:09:54|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||3.162|3.4576|3.5184|2.7722|2.9763|3.2078|3.4801|3.3668|4.1123|4.5856|4.0336|4.3024|4.2573|4.7446|4.9169|5.1422|5.7678|4.1006|4.9825|4.7029|5.4132|5.305|9.8079|10.3288|9.3594|10.2999|11.6905|11.642|10.7897|11.9576|17.0586|19.0217|19.4567|21.8623|16.2799|12.738|14.1112|14.8277|19.8798|19.5471|22.4608|18.1582|15.1114|14.9577|19.6483|17.7598|19.0487|15.4559|20.782|22.674|21.794|17.5002|21.2131|17.8981|19.4929|20.8313|27.8272|26.5115|28.0007|27.814|35.8826|28.9482|29.5669|30.7725|31.6713|38.8209|37.4762|37.6698|37.3731|42.0889|47.8758|54.8493|55.5525|51.2605|52.9087|39.4769|31.9146|25.6503|32.6078|39.5524|41.29|49.8346|42.8593|54.365|67.2055|73.9895|70.4214|49.8115|60.4331|67.3105|61.5021|67.1989|68.7393|74.3485|77.8258|89.0786|105.8105|98.8867|104.2652|95.052|107.9079|99.9206|98.3666|82.7946|83.0148|95.6782|93.5951|109.2949|122.5077|140.9174|141.0627|155.1286|177.5311|152.6849|139.7539|165.6678|134.9317|155.9842|155.3158|165.9204|189.9192|120.2103|170.8015|189.3685|255.9801|297.3445|290.4491|265.351|302.8327|271.0122|236.1822|233.655|281.9022|326.8368|381.004|381.915|453.3305|548.4781|500.6261|627.0769|632.7505|606.1444|698.47|
2025-07-04 01:09:58|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||7.8037|7.4457|6.7298|6.0139|6.7642|7.3741|7.0505|7.2653|8.196|7.7321|8.0185|8.9836|9.3444|10.2035|10.0947|10.3467|9.2012|8.3421|7.5889|7.125|7.3741|7.8037|8.448|8.7001|9.0924|9.1296|8.3764|7.9469|8.3421|8.5912|8.4309|9.7367|11.7413|13.5531|13.5127|15.4371|15.8598|13.743|13.8839|12.8904|10.8744|9.3402|9.6528|11.3016|12.9474|12.6661|13.7916|14.2986|14.3634|15.1175|15.2516|14.8843|16.0561|14.634|16.7006|15.9477|17.0593|17.7222|16.2071|17.3724|18.3087|17.8801|20.108|21.0953|20.3838|19.3802|20.0631|21.1229|22.2426|23.909|21.3707|22.2011|23.7157|19.5371|19.5089|21.7469|19.9837|20.6357|19.8057|21.988|24.7457|24.6|24.1284|27.3368|28.4424|29.455|31.265|33.863|37.2127|35.4093|38.0795|37.0219|34.705|38.5504|37.2039|35.5438|36.0123|35.3629|38.4902|38.1932|44.9434|41.9479|40.2278|46.9151|45.583|54.8515|58.108|54.8615|54.1963|57.6561|60.5248|60.9273|64.657|59.8747|60.4696|59.6209|60.376|67.603|70.4971|76.6045|73.9867|64.3104|59.937|65.5017|61.4138|64.2647|62.2311|63.616|75.5153|84.6047|85.6923|77.8898|87.3358|88.4376|84.259|80.4474|86.3557|87.0112|86.4139|101.4582|87.6906|109.6554|100.35|
2025-07-04 01:10:04|usa_0264|ADS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:05|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1622|5.1611|6.8518|9.1097|8.346|7.4021|10.2161|12.8379|14.2739|20.2464|19.8584|13.3109|15.895|9.8941|13.3796|12.7895|7.6356|4.5406|5.9103|4.2873|6.7111|7.3656|7.1474|7.5335|6.8441|5.4434|6.2324|6.3863|6.0489|6.6326|7.8338|9.6957|9.5055|11.3528|12.7667|11.446|13.5101|14.363|16.5096|12.9487|12.7914|11.2334|7.8161|7.5629|9.7935|12.5736|13.0334|12.221|9.4395|11.9767|13.6424|14.5513|13.389|8.9358|11.6449|15.5359|13.2668|14.7758|15.5412|17.3602|19.1879|19.3844|22.2659|22.7821|23.4063|24.6349|24.8123|25.0776|23.8453|20.0071|21.6283|20.0823|16.826|20.7955|20.3665|20.7421|24.0442|24.1476|25.3909|22.4433|18.8239|16.4128|12.176|14.276|15.3501|12.9578|13.9919|7.1839|8.6887|9.3406|14.4194|21.0081|22.4001|20.3392|19.5474|19.7283|13.9412|11.963|15.8895|14.6295|15.1784|13.2695|16.5529|15.5948|14.25|16.9326|17.0535|14.9664|15.77|
2025-07-04 01:10:09|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||13.5665|13.2497|13.155|10.9698|12.3829|12.9292|12.6087|14.3423|15.6607|14.2949|15.1144|15.6607|15.7517|16.9791|16.7096|16.8917|15.7044|14.8886|14.9323|15.3875|16.0249|16.0249|16.8006|16.5275|17.8932|17.7548|17.9843|16.9827|16.7096|17.2559|18.8474|18.119|21.2148|21.4879|10.4271|10.2195|10.1066|8.4458|8.81|7.8522|7.1019|7.2403|7.3532|10.0765|10.87|11.41|10.7809|10.96|10.946|10.0029|6.7152|3.8198|4.6837|5.4544|6.481|6.7506|7.5732|8.0269|7.6247|7.9981|8.5003|8.1235|9.3328|9.4797|9.0266|8.98|9.601|10.4486|11.781|12.728|10.6711|11.3483|12.0101|10.7386|10.9299|11.0122|10.3553|10.5332|10.5507|11.1628|12.4517|12.5834|12.3786|13.9483|14.4541|14.8207|15.2361|15.6421|17.6786|17.0997|18.5253|18.2458|17.7636|19.9384|19.2078|18.9062|19.3245|21.2053|22.732|21.6486|25.7966|25.2339|23.5593|26.1767|26.7884|31.4597|33.9567|31.4547|31.3791|34.5563|35.9422|37.3438|38.2552|36.4825|36.9735|38.5131|40.5042|46.5422|49.5955|54.446|53.6159|51.2519|53.4751|59.4161|57.7814|58.0722|57.903|55.3095|60.3224|64.7539|63.9446|58.2137|64.2087|62.2592|57.8707|53.7438|58.6387|51.4569|51.6518|63.6963|65.8617|70.2058|68.1|
2025-07-04 01:10:14|usa_0267|DLTR|total_return_price|0.73680183626626||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|102|
2025-07-04 01:10:20|usa_0268|ROP|total_return_price|0.34370677731674||||||||||||||||||||||||||||||||||||2.008|1.811|1.2613|1.8208|3.3445|3.8766|6.244|7.11|5.49|4.9372|5.5034|4.9022|5.4996|5.5364|7.033|7.4596|9.4838|9.5868|7.6404|8.7416|8.7367|8.4961|11.6569|11.1566|12.4111|12.9857|9.6312|7.5096|10.1008|12.0869|14.8721|13.1456|14.4781|13.4677|11.8429|15.0358|15.4144|18.0358|16.3657|18.3687|21.5631|19.9932|12.9656|16.8661|12.6338|13.4357|17.5639|21.7946|21.3182|21.494|24.8356|27.3889|29.1465|30.1614|34.2574|33.7039|43.5374|42.5419|40.5667|43.001|49.3842|50.5049|54.0949|63.925|53.7353|56.2239|55.4382|41.1629|38.6003|41.5313|43.6469|46.217|52.9792|55.9813|57.4387|63.8985|79.6871|79.815|75.4293|75.0575|91.9152|94.5916|92.4493|101.6135|118.674|111.6837|117.7248|118.6722|125.1236|130.4174|135.4094|148.9916|162.1564|158.7778|158.154|176.4615|173.3487|167.2939|162.1415|165.2216|197.2256|209.2419|222.7423|247.7249|269.7505|254.2742|291.0037|273.0673|330.6525|348.2624|352.518|327.0928|303.109|332.058|421.6225|362.512|394.2751|437.0159|481.5393|478.743|464.0057|462.337|430.2826|409.144|435.6356|450.2672|488.1575|484.3992|556.8507|508.5221|542.344|536.1025|588.7409|560.08|572.92|
2025-07-04 01:10:26|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||1.3966|1.4828|1.5047|1.2164|1.3843|1.5737|1.792|1.907|1.9379|2.4862|2.5155|2.6348|2.8198|3.2108|3.3691|3.2755|3.6486|4.3324|4.0352|4.5352|3.839|4.0107|4.9085|4.793|4.5829|4.9314|4.5804|5.019|5.1997|4.9408|5.808|6.6889|5.5609|6.4575|5.3164|4.9008|5.9568|6.5549|8.1676|6.8885|8.6509|6.9628|5.3315|5.1165|6.5121|6.6233|7.2712|6.5303|7.3658|8.6827|8.9397|6.2121|7.1076|7.0242|8.0596|8.8482|9.8213|10.1793|9.93|10.5943|10.8536|11.2008|10.5631|11.5776|11.3531|12.577|10.9696|11.0718|12.96|13.9344|14.9453|13.9238|14.4412|12.9738|10.2966|12.343|6.336|5.7569|6.4003|7.7197|9.099|9.5598|7.4407|9.0982|10.9616|14.3346|12.8232|9.2006|11.1437|13.1762|13.5429|15.9295|17.0591|19.3542|17.6844|17.9156|19.8967|18.6346|21.163|20.5502|23.348|21.745|20.8492|18.3009|20.2847|21.2024|20.5789|22.2937|21.2136|24.1783|24.06|24.6708|25.7959|25.8418|27.1462|24.2658|16.6479|20.3271|20.6276|21.9733|24.2348|13.9363|18.4666|23.4491|27.8966|29.7698|28.9132|30.0197|35.4069|33.9106|29.7722|25.8091|28.1691|28.2882|31.6715|29.1452|33.2514|34.6886|27.6102|33.1473|27.7289|29.0439|25.69|
2025-07-04 01:10:31|usa_0270|NTRS|total_return_price|0|||||||||||||||||||||||||||||2.0306|2.0242|1.4289|2.0407|2.6118|2.696|3.5121|3.5961|3.6953|4.334|4.3162|4.704|5.604|4.7882|4.7783|4.6157|5.412|5.408|4.9119|4.6513|4.7044|5.4251|6.2357|7.6353|7.4042|7.9615|9.1075|10.0682|10.4603|13.5431|16.6067|19.6483|21.1177|21.6066|19.4029|24.8914|25.3839|27.796|23.9953|30.5039|38.9775|37.6086|51.4615|47.3061|36.3326|36.4176|30.6659|35.2886|35.328|25.9832|22.3386|20.8523|18.2173|24.9935|25.5458|28.0351|28.3304|25.8214|25.0275|29.9319|26.8922|28.3522|31.5666|32.5008|33.0705|34.9785|37.1093|38.7117|38.5219|41.3094|42.7904|49.6222|43.2466|44.7817|47.3167|34.3605|39.6499|35.7603|38.9315|35.2813|37.3977|31.7882|33.0303|38.1431|35.1283|32.0043|24.5492|28.0304|33.7534|32.9747|33.4725|36.4028|39.815|42.4809|40.1237|45.9087|48.8743|48.1285|51.2351|51.0094|52.9613|58.4222|52.3575|55.6434|50.5935|51.6908|53.3266|70.1732|68.5249|77.2715|73.4227|80.1228|83.0457|83.1797|82.9986|68.3603|74.4231|74.5942|77.9059|89.2689|64.0329|67.8675|67.2764|80.9738|92.0156|101.8172|95.5229|106.6046|104.465|87.1082|77.8539|81.2144|81.5428|69.2841|65.5737|80.3833|85.4972|81.4858|88.093|100.9836|97.9551|126.79|
2025-07-04 01:10:36|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||5.4083|5.1559|5.5755|5.3846|6.5409|8.1013|8.5822|9.5005|11.5245|10.2111|11.8185|12.7694|12.0448|10.9346|9.9781|9.0586|10.4431|9.4252|10.1395|10.7682|10.9758|11.0965|13.6421|13.9136|14.9256|14.7102|14.3007|13.5266|12.9676|13.3672|17.1195|16.9275|20.0399|17.5061|15.4091|13.5446|14.1316|14.0865|13.8401|15.8102|13.1029|11.0725|12.8999|10.598|11.6101|12.0677|13.074|13.6307|13.7942|15.499|16.6718|15.5776|16.1746|14.5898|16.4829|16.1143|18.5302|19.2164|20.6167|21.1424|22.2578|21.6895|22.3995|23.3942|22.0537|22.6118|25.0125|25.7231|26.1564|27.0284|27.3657|29.7614|28.0245|28.2641|25.9813|30.5442|24.0629|20.279|25.9864|27.6918|30.1355|30.4843|28.9034|29.2587|29.8331|31.7692|32.7917|31.7814|30.4856|32.5952|30.2394|31.941|34.8062|40.4475|40.6028|37.4077|39.1902|40.5501|42.7728|40.4068|43.2511|43.9204|42.0821|45.0001|49.2237|52.4892|56.3603|53.8116|51.5628|51.1468|49.2808|44.6139|49.0231|47.2628|51.2152|51.7289|42.4937|43.1951|40.7652|49.4158|53.575|46.9136|52.1146|51.37|49.9415|51.307|52.6074|52.7565|53.6565|54.1933|60.4519|59.5079|61.3577|58.1799|59.0871|52.6825|53.3265|55.1936|56.0899|79.044|79.8586|81.921|79.53|
2025-07-04 01:10:42|usa_0272|SYMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:43|usa_0274|MAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5129|6.4902|6.7616|6.9199|8.5934|9.7241|9.9728|9.9954|9.0004|11.1035|12.8561|12.5282|13.4102|11.7481|8.6813|10.5637|12.2485|13.6568|11.9657|11.575|11.5741|13.2743|13.4349|15.6023|15.2302|17.5344|12.3983|15.1156|16.7146|14.197|10.8445|12.323|11.9525|14.4659|16.231|17.4568|16.1077|18.9164|19.7419|23.9636|25.4749|26.0344|24.0856|25.645|26.3115|29.2951|29.7474|36.7897|37.7958|33.4371|33.6746|26.5344|26.6741|20.4865|20.4326|15.3269|12.9618|17.5557|22.0344|21.8281|25.2881|24.0502|28.8177|33.4914|28.7546|28.7669|22.1614|25.2673|32.8818|34.1684|34.1996|32.719|37.1988|35.7|37.3522|43.9863|50.0885|57.5082|62.8977|70.3957|72.6383|67.484|62.0814|61.2332|65.2588|61.2045|62.2728|76.7684|87.7453|93.754|103.3981|127.6175|128.1504|119.6598|125.2023|103.3096|119.4259|134.4427|119.6256|146.1713|72.5016|83.0847|89.7233|127.8494|143.5399|132.3075|143.5205|160.1413|170.327|132.0558|136.3117|145.1844|162.2881|180.0959|193.2018|222.2155|249.1573|239.3876|246.8511|277.6019|237.5878|273.21|
2025-07-04 01:10:47|usa_0275|ENDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:48|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.8188|11.4688|12.8895|12.4777|11.2011|14.0838|14.1249|15.6486|17.9547|20.2608|19.849|20.5079|23.72|26.3556|27.7557|34.1799|38.2979|41.1699|45.6281|37.9685|42.7405|39.451|45.2986|37.8038|34.1181|36.7743|37.0625|42.0042|56.0056|57.5704|62.1827|60.9473|60.0001|66.1937|70.6329|64.9088|65.3536|64.7194|69.3646|71.9013|80.961|74.0015|71.9013|78.8196|88.8183|84.0578|86.611|87.064|89.8148|94.007|97.1203|98.8004|100.6124|95.3989|88.0441|85.2026|67.182|66.2843|58.0976|73.5073|47.2835|37.2602|41.9465|51.3275|55.0914|65.3783|69.9658|67.3797|71.6954|72.8649|72.4366|57.5704|62.8745|71.5554|68.0056|78.3749|81.101|84.9638|92.0386|92.1786|95.8849|99.9041|102.169|101.5431|103.4621|104.5987|102.8938|100.4394|99.8052|91.4209|97.3756|95.6213|128.8375|127.4374|133.3839|132.6344|140.8293|151.841|140.1375|135.517|117.8835|129.3235|140.0716|130.9953|141.6984|86.9994|88.3446|79.0675|110.3013|132.2938|127.6727|132.2604|137.0838|152.3416|144.2122|160.5843|133.0482|110.6193|115.6966|119.4395|130.8115|140.0925|147.1048|174.4811|185.3062|177.4288|193.99|
2025-07-04 01:10:53|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.3184|4.1485|4.5417|4.5688|4.2244|4.5852|5.0145|5.1465|6.5934|7.8655|7.3575|7.9613|8.6501|10.6981|11.3834|13.6396|17.1026|17.94|19.8843|18.1969|22.6294|20.9854|21.2497|19.5019|23.6007|20.3391|20.5062|26.2962|29.2482|26.2598|29.6037|30.4144|30.4525|33.6209|33.3254|30.7448|29.5284|25.4602|29.2505|28.4384|30.4128|28.6583|28.0027|25.7966|24.9761|22.8834|22.1056|19.937|20.6677|21.7721|20.6654|21.516|23.3531|22.3107|23.1717|19.9808|15.07|12.7969|6.3192|7.454|5.1806|1.8391|4.4781|6.3959|6.1622|8.5766|7.7792|7.621|9.306|8.8401|8.1569|6.5114|8.2523|9.1642|8.7981|10.246|10.1113|10.9232|12.1701|12.2505|14.3549|15.7502|14.7382|13.9092|14.2458|13.2699|14.7462|13.4845|14.4247|12.0694|12.8227|15.009|19.8849|18.8318|19.355|20.9824|22.8715|24.0572|21.8824|21.4232|18.225|19.7078|21.9957|21.7766|24.6403|12.0937|15.9308|17.6164|23.3035|31.8861|32.779|36.6411|37.8581|37.6596|29.6551|28.4966|29.5525|24.2917|24.2029|23.7243|32.6293|35.5479|35.2037|41.6891|41.5036|38.8506|41.13|
2025-07-04 01:10:58|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46||
2025-07-04 01:11:02|usa_0281|KSS|total_return_price|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||3.187|3.3353|3.1291|3.2035|2.8412|2.9479|2.8577|3.0961|3.5573|4.5296|4.3649|4.9736|5.27|6.44|7.0987|9.0908|9.5361|10.8852|12.5505|11.9735|12.9616|17.507|17.9681|18.7744|19.0221|25.3646|27.2723|29.5279|28.2262|32.1787|32.4369|29.2486|35.757|38.84|39.5251|36.7425|36.0996|29.9337|27.5885|33.3381|25.4647|22.0234|25.0642|26.076|24.3264|25.0853|25.6597|27.6412|24.2421|29.4277|28.2947|32.9428|36.6793|39.0192|39.6937|31.2512|25.9706|25.744|23.6097|25.9126|17.2119|23.8995|22.3817|27.188|28.0048|28.9798|26.7453|24.7374|29.7334|27.9072|28.1879|24.6563|28.7841|27.1334|24.8006|28.6311|24.4901|26.1947|28.616|28.7541|31.1872|31.3302|31.13|33.8611|34.564|42.0823|38.4643|30.1857|28.1243|26.9693|21.9407|27.3777|33.5898|24.9086|24.5256|25.7505|31.4875|41.6305|44.7334|53.4334|45.713|49.3327|34.2207|33.2478|33.5059|13.8348|14.4044|16.0082|24.1323|44.1379|41.7526|43.3894|38.8999|44.5787|31.0541|22.1518|25.4288|18.1616|15.1031|22.5153|20.2014|21.4634|20.0737|17.7742|14.0766|6.6109|8.0219||
2025-07-04 01:11:07|usa_0282|PAYX|total_return_price|2||||||||||||||||||||||||||||0.2896|0.277|0.2227|0.3097|0.3726|0.4112|0.4234|0.5002|0.68|0.6784|0.7334|0.9908|0.9992|1.0886|1.2798|1.3126|1.0659|0.8769|0.8998|0.9854|1.1345|1.8329|2.5515|2.8141|3.4437|4.1284|5.0498|5.0342|4.1011|5.2082|4.8612|5.8326|7.3583|7.7095|8.1498|10.6895|9.1242|9.585|9.5433|12.9787|16.3013|17.1256|21.8669|28.5292|19.6404|18.9474|18.3194|17.3604|18.3816|17.2883|11.7246|14.6892|13.2567|15.4741|18.3373|19.6199|16.4119|19.2701|15.3041|17.1726|16.6064|15.0835|17.8922|22.3269|21.1759|19.4879|19.1752|21.1332|21.9024|21.9049|24.2649|21.456|17.4604|19.3352|19.253|16.1516|12.765|16.0043|16.7529|18.7654|18.1125|17.4393|15.386|17.8413|21.2249|20.5759|17.374|18.9483|20.5784|19.912|22.3137|22.0517|22.8798|25.7307|26.9732|30.7434|29.6051|29.3986|30.0576|34.4994|36.5604|36.5319|33.3196|40.8024|38.9998|41.4807|46.7723|45.8279|48.1098|46.7598|45.4004|54.003|52.6378|53.4802|60.2226|58.6839|64.3824|72.2494|69.3038|73.5922|66.679|62.8332|67.0501|82.2942|81.0205|90.5744|103.1108|107.949|108.4637|113.5559|113.7933|115.2188|103.2491|98.9546|116.1034|116.7566|118.2342|116.8067|128.5611|144.2796|150.5899|157.91||
2025-07-04 01:11:13|usa_0283|CAG|total_return_price|2|||||||||||||||||||||||||||2.0867|2.2691|2.7037|2.8791|3.0469|3.6751|4.0306|4.2452|4.0146|3.7236|3.4743|3.9136|4.341|3.7994|3.4465|3.3487|3.719|3.8321|4.0498|4.6395|4.4036|4.7023|4.8228|5.5208|5.8294|6.19|6.3026|6.281|7.9414|7.9649|9.1171|9.7764|10.9639|9.18|9.0002|7.6604|9.7893|9.4122|8.2187|7.7792|7.7224|5.2912|7.5261|6.0345|8.4791|6.622|7.0906|7.8873|7.9754|8.2058|8.71|9.3945|8.7968|8.4118|8.9506|8.2001|9.2322|10.3486|10.7994|10.1615|10.6006|10.8061|10.449|9.2306|8.7956|8.7154|9.4412|10.0256|10.9013|10.7661|10.9695|11.1381|10.9272|9.738|10.4769|9.5329|6.6838|6.9068|8.6058|9.5955|10.4685|11.6403|11.602|10.4458|10.4991|11.4332|12.6739|12.2777|12.8223|13.4441|13.0014|13.1129|15.5934|17.9504|17.8552|18.0469|17.7417|15.3906|17.6464|17.7344|20.2613|19.5401|21.7132|23.5751|23.2946|24.0902|26.3226|26.9914|27.4471|30.9864|29.1269|24.687|28.571|27.806|28.6847|28.6078|25.3241|18.4846|21.32|22.7521|23.3398|21.7163|28.4818|31.5837|30.3367|28.3725|32.0981|28.1654|26.2299|30.2925|28.7428|30.3323|33.8156|32.7107|31.603|27.3698|26.2492|26.3659|28.3755|29.9751|26.7869|25.1744|22.89||
2025-07-04 01:11:18|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||0.4708|0.4739|0.6017|0.6266|0.7074|0.8286|0.74|0.6775|0.7604|0.6872|0.8048|0.941|1.2536|1.5003|1.4188|1.8026|1.7639|1.3014|1.4876|1.5965|1.5706|1.8258|1.7271|2.0162|2.205|2.0157|2.0913|2.5349|3.0528|2.8967|3.948|4.8644|5.4463|6.1222|6.4117|5.1302|7.7104|6.5354|6.6067|3.7245|3.3371|3.4751|3.3836|3.7474|4.7461|4.4479|6.1991|6.14|6.8494|7.6474|7.9687|6.9773|6.8427|8.1813|10.0872|9.5398|11.5423|12.0995|11.7853|11.7136|11.7299|12.6909|13.6702|14.4991|16.1652|14.4363|14.2436|13.6004|13.4282|12.0976|13.2675|11.8108|11.6587|9.8555|11.4807|10.6711|9.0827|8.2425|9.2667|10.1682|11.033|11.8205|11.5914|12.9226|12.9264|14.0276|14.1935|11.7903|12.9521|15.6974|14.106|14.0451|14.9519|18.1316|18.2393|19.538|19.5667|18.4914|19.3617|19.3007|20.6062|21.3306|21.8246|24.0283|24.938|28.3634|27.0397|25.4253|28.654|32.21|36.2465|39.8062|46.3008|51.1542|49.6598|59.6421|50.6505|62.8726|69.8058|67.547|63.3815|66.7232|72.4843|85.7666|89.6741|90.9432|93.5129|86.154|99.394|110.4817|112.7902|112.8283|126.0385|139.1166|128.8106|135.6574|155.2263|202.57|203.5386|248.7816|235.0016|282.9094|266.86|
2025-07-04 01:11:23|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||2.5173|2.5479|2.5287|2.5591|2.9523|3.16|3.3987|3.8578|4.3027|4.503|4.7579|5.4767|5.7365|6.2063|6.2799|6.4025|6.0231|7.9983|7.5088|7.7408|7.7633|7.7732|8.3927|9.2703|9.3913|7.7961|5.4385|5.1297|5.5493|3.3991|4.0979|4.1798|5.0943|6.1727|7.3072|7.2252|6.9017|5.9872|7.7126|7.9283|8.9115|9.3677|9.5197|9.5356|10.712|7.713|9.2573|8.4098|7.9713|9.0454|8.5465|7.8007|7.0674|6.5487|7.9405|8.5754|9.7265|9.0649|9.5386|9.5821|9.398|9.6913|10.5775|10.2065|10.1677|10.1758|10.8644|12.3323|15.0254|17.5963|15.3217|15.5464|17.1467|13.5422|14.1968|14.3745|13.6083|12.3421|12.9024|13.8649|15.2097|16.4613|15.3275|17.9452|19.5048|21.3459|21.8676|21.0897|22.7819|23.6398|24.9489|24.7998|25.5797|28.7028|27.9937|27.7311|28.7549|31.1409|32.6356|30.8514|37.5578|35.7361|32.3975|36.4463|37.0748|42.6994|44.2035|40.3164|41.4358|44.4588|46.274|46.419|48.8818|45.9926|46.154|48.7797|52.0144|57.1794|61.502|69.8328|69.9537|64.7049|69.3845|70.0915|73.0642|73.6818|68.7701|70.5616|79.0429|77.231|74.5006|69.2607|75.0419|70.6805|64.6369|53.5631|57.462|56.3361|54.0869|65.601|56.0481|61.3482|63.62|
2025-07-04 01:11:29|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4219|28.4945|31.6371|30.3973|43.3136|49.8197|42.6889|43.9575|38.9217|25.5634|27.0626|21.6712|19.8164|20.6717|6.2947|10.802|11.2152|21.1811|31.6851|36.0674|48.9932|57.0075|86.8061|44.0233|34.2892|44.1176|41.3687|33.5612|25.6143|34.1772|32.7245|38.3455|38.9173|37.432|30.5557|28.8|
2025-07-04 01:11:31|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||2.5395|2.4781|3.0736|2.7605|3.1698|3.1944|3.2353|3.1002|3.2291|2.8096|2.7769|3.09|3.5463|3.7428|4.1275|4.502|4.6759|8.1097|7.6493|7.0088|7.3157|7.9808|9.3621|9.669|10.8211|12.0489|11.742|11.5373|12.4582|13.3331|12.2283|13.0497|10.8947|12.016|10.0969|7.6745|10.3363|9.0845|13.0591|11.3352|10.3947|9.1298|6.9251|6.7091|10.6085|8.1404|8.587|8.7162|10.7308|12.1638|12.2042|10.0295|12.8801|12.9722|15.0513|16.6799|22.7381|22.2575|24.2016|25.0803|32.2325|36.946|31.9213|34.819|39.0969|47.6802|47.8887|38.7831|40.9574|40.3255|46.9835|47.2266|47.0483|39.3688|30.1431|25.9023|22.6181|15.5064|23.0196|30.7452|34.1338|41.1893|36.0438|45.6287|53.2924|70.6294|65.0131|42.2701|55.6998|60.8293|50.6967|53.7344|65.2852|67.4664|65.3412|84.4912|93.8344|99.4078|100.3815|88.5863|90.1717|94.589|102.1803|83.6549|85.1769|95.1462|96.6563|103.6163|114.5267|133.3502|139.3747|154.0655|170.4979|151.9406|145.7422|165.2726|133.3498|156.3458|146.8254|148.6166|183.8208|137.5723|195.2171|203.1415|231.9326|246.53|266.7179|275.1248|327.5217|263.9753|188.9212|204.8046|246.3775|281.8223|317.7822|276.8372|302.1385|284.768|270.3288|264.9142|283.3123|257.2848|332.17|
2025-07-04 01:11:36|usa_0290|MOS|total_return_price|0.47963800904977||||||||||||||||||||11.2352|11.0022|13.9392|15.6641|17.0627|15.5708|12.9135|12.0278|12.9602|11.6082|13.2399|12.8669|16.1769|15.431|19.1139|17.7153|20.1395|18.6011|16.8296|16.1303|11.9812|13.1466|11.142|13.5662|14.7317|13.7993|14.5452|15.8506|18.4612|18.3214|22.4705|26.1068|27.2257|27.5054|29.4634|27.9716|26.9459|27.4121|23.5431|25.1282|28.3915|26.8527|19.0677|19.3936|15.2449|18.6477|13.6128|9.5103|10.9559|11.5153|10.3032|9.6502|9.1747|8.9509|8.4288|8.0185|11.0022|9.3984|8.0931|8.205|7.1756|6.7579|5.4526|5.2139|10.6665|9.3761|10.1817|11.2185|12.7252|9.5849|12.9788|9.846|10.7038|11.1886|11.7033|13.9634|19.8859|22.0043|28.0163|52.0644|76.5302|91.3812|94.887|29.4097|31.4138|30.2689|39.0682|35.0396|46.8659|39.4392|36.7838|56.5352|60.9346|57.9624|54.7569|45.3735|42.9145|40.9974|45.4049|41.0911|46.9912|48.7491|32.6767|36.4621|40.1779|40.2101|37.2389|35.9735|37.7809|36.0912|35.4366|28.0745|22.8657|23.7041|23.1131|20.3322|25.6945|23.7133|21.3951|19.9536|21.7294|24.1189|26.9711|27.7371|24.5034|23.4267|22.6511|17.9263|9.8121|10.4378|12.2637|16.8884|28.9692|32.2409|28.6782|38.2625|61.4767|57.7049|48.799|49.9397|43.1421|40.2929|38.5589|30.8826|31.2503|30.2202|28.8686|26.1504|26.8486|30.2184|37.21|
2025-07-04 01:11:42|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||8.7827|8.9341|7.6447|5.6882|6.0258|9.8097|9.4151|10.7726|12.2452|12.9038|12.7151|14.4756|14.7306|15.6381|15.1304|13.9936|17.2601|18.5863|19.1653|21.0762|19.6957|23.5139|23.6391|27.2594|27.9416|25.7627|33.1287|33.3833|32.9553|35.7994|49.8855|53.5033|47.1065|68.1796|65.2921|54.6631|76.3574|67.7092|76.9797|54.8943|29.9169|34.5993|27.8209|20.344|6.3243|8.25|13.1806|10.674|14.3513|14.8058|8.2637|6.8176|11.0872|11.9824|14.5855|14.131|19.0066|20.0671|19.9707|19.3922|23.4277|20.8659|18.9928|18.8|20.1773|20.9348|19.1581|21.4306|23.345|23.2624|25.4523|23.8822|22.3559|20.73|18.8352|16.0718|11.1713|6.4291|9.215|11.0589|12.1485|14.0626|11.6529|15.0619|16.8263|15.618|15.3317|10.3233|11.8513|12.0839|11.8434|11.1104|10.3872|13.1874|13.9978|15.9688|18.9755|17.7201|19.6047|20.9484|22.0434|20.5488|17.1236|15.7686|17.3411|18.339|15.7307|16.9224|14.7062|18.934|18.7297|21.8634|19.3082|19.2289|16.2005|18.3816|13.6358|22.2435|24.8049|21.1259|26.2176|13.6413|11.1983|13.9345|17.4058|18.4062|18.0035|15.6443|17.7501|16.0058|11.9734|10.7312|12.1904|13.0779|12.8703|13.7793|16.3131|16.159|10.7075|9.7963|8.1856|4.8071|5.27|
2025-07-04 01:11:47|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1954|12.6295|13.685|15.8281|14.1008|16.1273|14.8955|18.0047|16.5147|18.0662|19.1084|19.0374|19.6049|22.1985|21.0307|22.8294|25.6464|27.3801|27.5258|29.6501|30.3395|33.2718|33.8683|33.1468|35.3796|40.1483|31.476|27.7963|25.0438|11.1557|4.9509|11.297|16.3421|14.7755|16.8211|14.3555|15.7173|20.2014|19.412|18.0778|14.9996|15.5387|18.3|15.7913|18.3455|18.2383|21.9724|24.6085|29.0698|32.9386|30.7781|33.9052|36.9895|36.1703|35.6062|35.0881|33.3867|32.4147|28.8442|27.942|35.3671|42.6822|44.8361|46.7441|46.7259|53.3576|46.5721|41.2462|44.3714|33.7064|39.8037|44.5434|45.807|44.5039|22.0338|33.2324|34.743|41.4272|51.1857|54.6015|54.0242|63.907|63.3302|61.3075|69.7655|77.8011|69.3266|69.3757|72.5863|75.1437|79.3352|77.2598|81.5616|76.2554|82.4476|79.43|
2025-07-04 01:11:50|usa_0293|DISH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:11:51|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0447|10.1555|17.5014|41.07|48.4813|39.1472|38.3258|14.7572|22.1685|12.461|12.153|3.0709|1.3161|1.0174|0.3827|1.2321|2.8096|2.9402|3.5096|3.6216|4.1537|6.5339|8.662|8.5314|12.601|14.4025|16.708|21.8511|24.3993|22.7098|25.6687|27.5822|31.3532|32.9307|31.5866|27.8436|33.6121|24.1473|15.2332|21.7484|22.9059|25.23|31.8852|33.6681|31.7452|37.6164|38.2138|37.0377|35.6469|32.1839|40.0992|47.4265|53.251|58.7114|66.2534|67.2054|69.1843|75.1021|83.8575|84.9029|95.4877|103.5151|103.3844|109.3022|107.314|97.7653|98.0733|93.4996|100.7522|104.6911|96.3838|112.3544|125.9169|134.4576|152.4817|159.5383|154.1245|149.9335|151.1096|186.3644|209.8677|225.4063|225.6046|253.1466|279.7982|299.5636|265.7863|262.0977|301.5571|313.3039|369.3176|327.388|305.172|271.9963|268.495|250.9163|223.5938|193.8724|246.6058|211.5897|192.6224|237.2508|201.7845|218.9569|234.84|
2025-07-04 01:11:55|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||10.9842|11.1253|10.3197|7.4795|8.8405|11.1789|12.3389|14.7995|15.1646|17.5568|14.7155|14.9785|17.8768|21.6046|23.0425|23.9604|27.2007|25.0145|21.6922|21.3591|21.1784|23.0452|23.3039|24.6206|22.8402|23.8455|21.5449|22.1298|20.5203|21.1032|24.3746|29.5859|24.5397|30.8068|30.987|21.3198|25.273|25.0162|34.2117|30.3323|30.3793|27.5496|22.026|18.5123|22.9074|24.168|30.3971|27.0531|36.0255|37.2888|32.4061|22.8734|26.2143|24.7828|32.3981|34.6396|37.3242|35.5999|35.7002|31.4924|36.5159|35.9797|37.5079|40.7602|45.3071|49.7156|45.1399|46.1855|45.807|47.0749|61.8886|49.818|45.8879|49.0188|35.075|45.2983|23.8714|17.3781|25.2474|41.7856|48.4508|52.6825|53.2459|49.3689|54.4838|52.6328|50.4407|31.2311|29.9721|48.8701|39.2091|53.5145|66.0153|77.2073|74.898|96.3761|103.6877|99.2368|92.8975|97.6711|130.4718|136.5527|117.5149|100.545|100.8559|124.5866|115.8043|113.2993|127.7737|121.1132|136.258|132.01|121.5288|111.0896|106.868|87.5605|79.6042|99.7886|107.8904|121.0744|113.7022|66.7095|101.8881|145.6187|143.8524|176.763|175.9247|165.5339|191.6957|142.4291|128.9597|113.4575|120.4661|113.8864|130.0862|118.4197|109.5204|109.374|95.1929|101.3953|110.1744|88.244|101.42|
2025-07-04 01:12:01|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||1.5164|1.9586|2.0813|1.6671|1.8576|2.3334|2.2772|2.4275|2.6953|2.8164|3.1303|3.1725|4.7512|5.5671|5.1848|6.5343|6.4482|7.3817|8.3454|8.4886|6.7568|6.8724|6.5453|5.4833|7.0093|7.2643|6.2297|6.2545|6.2955|5.6595|7.0015|6.541|6.0103|6.7875|5.7506|5.0939|5.4381|5.5558|5.9991|6.0402|6.9669|6.3753|4.2501|3.9097|5.1281|5.1985|6.3653|5.1926|6.9497|8.4561|8.5865|5.0277|5.5033|5.1124|6.5696|6.1973|7.5912|8.3624|10.4698|12.5|14.3548|15.8919|12.7044|16.5412|18.8914|29.8722|31.2909|28.8959|32.263|38.8032|35.3126|36.1764|36.3837|41.9173|46.519|24.8896|29.3379|24.4469|28.679|30.5728|30.5731|29.9771|25.5101|25.7032|29.7265|31.4656|28.4448|22.0731|27.8564|30.4919|27.1785|27.6999|31.5123|33.9674|32.155|36.6537|40.1909|38.3323|37.6307|41.7536|38.0192|37.1346|34.7047|29.8591|32.3444|38.2688|40.3023|40.6455|49.2229|49.6999|48.4822|47.2699|53.9472|52.1636|53.6915|54.8368|45.121|51.1721|48.6751|45.3245|50.4637|32.6919|37.9602|41.4837|49.5722|75.1971|90.2518|93.0263|108.2888|141.4874|99.8415|102.7893|127.1179|149.4797|159.1864|152.2782|170.0237|193.8725|155.4053|148.3282|115.6974|119.8364|129.54|
2025-07-04 01:12:06|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||2.917|2.957|3.0391|2.5134|2.5176|3.1214|2.8918|3.2077|3.6969|3.9095|4.4181|4.9288|5.6039|6.2596|6.1568|7.5694|7.1743|8.2206|8.7447|7.7884|7.3734|8.5829|9.4288|10.0668|11.8075|11.2471|10.3413|9.9132|11.9788|12.3214|14.9689|16.3121|18.426|20.2401|21.8226|19.7501|19.7789|24.0659|25.6068|18.4798|19.8199|16.7316|18.2058|24.4431|24.1758|21.8606|26.8233|24.3136|25.4916|26.7985|22.3267|16.3701|17.1336|15.3415|19.7435|19.7794|22.7714|26.9219|27.0719|27.137|27.1535|26.4668|27.7316|30.9786|31.8058|32.9729|34.319|38.0061|40.8939|42.0046|44.2178|41.3434|36.704|33.0269|29.0025|27.6504|12.3338|4.4168|11.3799|17.1434|16.4681|20.328|16.0886|15.8503|18.4354|19.9472|18.9489|10.4137|12.9812|17.6902|14.7219|16.3451|17.5576|22.2021|24.925|28.7862|35.4884|34.9438|35.5924|37.1858|40.1498|40.1507|41.5272|33.395|35.5109|27.8449|27.7188|33.8133|47.9478|47.561|49.3304|53.8637|56.5677|53.9897|46.2219|50.502|38.4781|44.3262|48.9536|46.0756|45.3864|20.3816|28.8437|24.8452|40.3563|50.3518|51.1539|56.3633|56.2911|54.2358|39.0871|37.0438|26.1589|19.4075|22.7349|22.1801|24.7065|29.7188|29.3742|30.2029|30.8296|35.4205|34.6|
2025-07-04 01:12:11|usa_0298|HST|total_return_price|0.015243902439024||||||||||||||||||||||||||||1.6918|1.4166|1.2832|0.6221|1.0779|1.1409|1.1258|1.0389|1.0156|0.9917|1.0389|1.2592|1.6528|1.535|1.7472|2.1499|2.912|2.8027|3.3119|3.0966|3.4589|3.2026|3.2402|3.6059|4.4037|4.3616|4.2813|5.012|5.5439|5.6663|6.5003|6.8064|6.1751|6.3397|5.5247|4.7289|4.0703|4.8711|3.9146|3.5817|3.8011|4.581|4.873|4.7538|5.4541|5.8978|6.0308|3.3437|5.9195|5.8997|5.5728|4.0619|3.4279|3.8242|4.9437|5.1765|6.3307|5.8948|6.4149|7.2075|8.2704|8.4002|9.3678|8.4895|10.9617|10.7671|10.957|12.0111|13.9522|13.5969|11.2996|11.963|8.8983|9.6137|7.429|5.9455|2.2693|4.4518|5.2565|5.8527|8.6989|9.6549|8.5208|9.4484|10.4892|10.5964|9.4583|8.5453|9.9024|10.035|8.8942|8.8046|10.7746|11.2551|11.0764|11.5815|12.8127|13.5787|13.8564|14.9984|13.2557|13.2294|12.8568|11.6401|11.5017|10.8957|12.3855|10.9467|13.5206|13.0062|13.6659|14.4813|14.1277|14.825|16.0231|14.7633|14.9788|15.2482|13.9385|13.2943|9.2389|10.3017|9.0213|8.7703|14.101|15.1973|13.3311|14.0843|16.2848|17.0558|14.9827|15.9989|14.3711|14.0923|16.1826|13.769|19.2454|17.561|16.4782|16.4051|14.0297|13.9408|16.2|
2025-07-04 01:12:17|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|
2025-07-04 01:12:21|usa_0301|FE|total_return_price|0|||||||4.0923|3.9817|4.2029|4.5348|4.3135|4.8297|5.7514|5.7514|5.7883|5.7514|6.0463|6.3044|6.0832|5.9357|5.5302|5.5302|5.4565|5.5671|6.0095|6.3044|6.4888|7.0049|5.7514|5.8251|4.7191|5.0509|5.5302|5.3827|5.7883|6.0463|5.7145|6.1569|6.5994|6.8206|7.2998|7.263|7.4473|6.71|5.6039|5.2721|5.6039|5.4565|5.8989|6.6731|6.71|6.9312|6.6731|6.4519|5.7145|6.71|6.1938|6.415|6.9127|8.5534|9.2054|9.3011|9.5249|10.1079|8.7813|9.8665|8.2221|7.4213|6.859|7.8917|9.2231|10.9656|9.8328|11.4693|12.6592|12.7679|12.7467|12.4455|11.2787|12.5838|12.1699|15.0223|12.6012|14.0574|15.7633|15.2325|16.8902|16.3946|17.5868|20.3614|22.2433|21.1024|21.2574|23.7727|24.6928|26.8605|29.751|29.2813|28.8811|33.2251|31.7542|38.3656|31.4682|23.0419|18.5056|18.8185|22.5017|23.1641|19.7399|18.0586|20.0408|19.5421|19.8681|23.9637|24.6839|24.6448|25.6838|28.0389|25.4203|24.373|24.9734|22.3644|22.1508|20.3355|21.23|21.8969|21.4199|25.1231|22.7938|21.3719|20.7796|21.3052|24.4188|23.9562|22.9484|21.719|22.5866|20.9584|22.4091|22.5039|25.2833|26.9825|28.2071|28.7718|32.199|33.4264|37.9908|38.5921|32.0595|31.3205|23.5042|25.4006|29.137|31.5787|30.5425|36.0193|40.0844|33.8577|32.958|37.7436|36.411|35.6961|31.7137|34.3978|36.6518|36.7173|42.9841|38.953|40.0033|40.26|
2025-07-04 01:12:25|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||3.5718|3.5815|4.2689|4.1432|4.3279|4.7454|4.7551|4.5643|5.241|4.7661|5.0195|5.4417|5.6859|6.5222|5.7612|6.136|6.0621|5.772|5.4364|5.6786|6.1475|6.5396|7.1109|8.3369|8.467|9.7491|9.6478|13.274|11.6026|13.3199|14.8057|15.1642|16.6875|19.3639|18.7123|18.6301|16.9893|15.3732|16.3534|13.4731|13.1936|13.6339|13.6335|15.3124|18.2973|19.7865|17.6986|18.8391|19.5996|19.9275|18.2528|18.2014|19.882|18.5673|20.742|21.761|23.1703|25.0521|28.1077|28.5061|34.0397|37.1874|38.3259|34.8931|34.3913|32.6627|34.5895|33.7418|31.5994|34.8589|32.45|29.9469|25.6145|24.6878|21.6561|26.3288|23.3443|23.5533|24.6053|26.7623|24.8469|29.9617|33.7769|33.7636|33.6831|39.0889|41.1398|43.1339|45.2608|45.2143|53.4015|52.8333|54.1378|65.9571|67.5968|70.3932|74.3726|80.2182|75.1907|74.1239|81.1819|79.2181|70.1295|73.0021|71.4206|74.1552|91.9783|77.902|84.8143|90.1001|89.0375|91.0847|95.2734|83.6214|79.2|87.4385|92.4954|99.748|117.0693|136.0393|129.6809|117.471|115.5986|128.5339|137.3282|143.3458|158.6055|154.8938|177.9536|200.146|199.654|205.5051|216.8584|239.2914|235.7744|189.9533|178.0882|187.1183|178.0407|187.0434|166.5019|169.5986|165.95|
2025-07-04 01:12:30|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||4.7946|5.0041|4.9009|4.4367|4.323|5.3942|5.9017|6.1635|6.5622|7.3952|6.5899|6.8235|7.3182|7.9477|7.1416|7.4955|8.2186|8.7063|8.9742|9.1353|8.1164|9.0192|8.751|10.1025|12.0805|12.9853|14.1288|13.4495|12.9893|18.3087|19.4221|20.9766|23.1274|27.4354|20.5411|14.7858|13.8885|12.941|16.3589|12.9064|15.5458|13.7421|12.4742|12.2165|16.6794|17.7378|22.6835|19.9105|25.5142|25.4592|22.7064|18.2207|19.4359|13.6221|15.8186|17.0694|22.0732|25.0455|26.9063|25.2694|29.2821|27.2196|27.5538|28.4231|29.4283|31.2098|29.2607|31.085|31.5427|34.9153|38.466|35.7649|31.081|30.7259|29.1115|27.2866|22.5306|19.473|22.8341|29.0468|35.2854|39.555|35.0102|42.7377|46.9042|54.024|51.0982|35.0535|48.577|55.6027|46.8007|55.8618|54.5734|60.113|57.7455|68.0533|61.0117|61.7997|67.1895|68.3196|74.338|74.1731|82.2757|76.2444|84.3308|83.6109|88.817|98.668|92.464|107.6094|114.4518|123.3386|139.1555|126.1401|109.8386|121.6752|100.0065|114.2976|122.0149|122.4802|141.1844|85.5953|119.9625|140.1963|154.9146|173.886|179.108|153.8047|166.1949|123.7752|93.4918|67.6737|68.2711|73.9109|86.8669|78.1474|92.5432|93.2209|76.7632|106.6742|78.4875|75.8942|67.75|
2025-07-04 01:12:35|usa_0305|TRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.9963|6.9963|7.3779|8.4044|9.1203|10.4096|10.7481|12.2192|12.8234|14.1975|16.7106|15.9301|13.3561|12.733|13.9563|16.0177|15.6634|14.8746|18.1602|20.6756|21.7136|20.5589|18.8173|19.1101|20.234|16.8909|19.8933|24.6279|22.1556|17.5077|16.1932|15.0519|18.4721|20.4212|19.0172|22.99|21.4916|23.345|31.5713|34.5739|28.769|25.0494|26.896|25.5471|28.5679|27.2947|34.2633|35.4161|27.7926|27.1685|22.5303|21.8196|18.6107|20.1222|17.7339|20.672|23.884|23.1457|26.2656|26.1286|27.5944|27.6156|29.303|28.2743|20.5528|20.4887|22.4637|22.3665|22.9354|23.3672|26.396|26.7191|28.9937|31.588|28.842|30.9491|31.2626|34.9367|35.4273|33.5275|35.7468|33.8947|36.5905|36.8385|38.0215|40.5585|40.3588|43.5543|43.4909|41.6439|37.2477|39.2093|44.7822|43.3149|53.4318|58.5022|61.0242|65.6613|62.5349|62.9884|74.297|76.6315|82.3279|93.7768|104.6809|113.7216|103.9487|99.9783|98.8294|110.2998|126.3261|131.3055|119.471|143.3392|153.2763|166.3427|168.8961|159.3134|172.2246|201.13|
2025-07-04 01:12:40|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1302|1.5938|1.8177|1.4792|1.6333|2.1967|1.8667|2.3025|2.3292|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.8999|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|
2025-07-04 01:12:44|usa_0308|CXO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:12:45|usa_0310|DVA|total_return_price|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10.3767|12.75|11.9167|13|10.1267|10.71|13.75|10.27|11.1033|11.0433|10.1467|8.1667|3.6667|4.6267|2.7933|2.4367|1.0433|0.96|2.5433|3.75|5.66|5.8667|7.1467|6.0667|8.42|8.64|7.8667|7.99|6.91|6.8733|9.3333|11.7|15.9167|17.0333|15.185|14.81|20.925|20.15|23.62|24.59|30.105|28.13|25.01|27.815|26.66|27.305|26.47|32.595|23.88|26.205|27.925|28.375|21.975|23.185|24.85|26.515|31.7|31.215|28.66|35.875|42.755|44.045|41.77|35|45.085|44.29|49.21|56.26|59.295|59.325|58.205|56.21|68.85|69.3|70.44|78.07|81.28|81.1|79.03|77.51|73.38|73.9|77.54|58.62|67.97|69.01|64.78|60.74|65.94|62.79|70.28|67.34|54.29|55.24|59.85|58.6|76.06|79.01|87.39|86.25|107.77|116.53|120.25|103.24|113.11|108.37|84.16|73.01|81.11|90.36|101.99|77.23|138.05|139.01|136.62|139.81|152.97|141.55|142.47|
2025-07-04 01:12:50|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|
2025-07-04 01:12:53|usa_0313|MNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:12:54|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||2.9011|2.9962|3.1664|3.2969|3.5335|3.6883|3.6839|4.1836|4.6236|4.1084|4.2256|4.4445|4.5639|4.9663|4.9862|5.0039|4.4401|3.9934|3.801|3.9978|4.1747|4.4578|4.889|5.4329|5.9017|5.956|5.7003|5.3813|6.4505|5.5754|5.9702|6.8112|8.0248|9.3624|9.8769|11.336|11.876|10.7338|11.5126|10.4169|9.2035|8.635|9.1752|11.6475|12.0228|12.4525|14.6923|13.7834|13.5958|14.9241|14.8177|13.6837|15.7754|13.3081|13.4751|13.0511|14.126|14.9368|14.9053|15.7081|16.245|17.3231|18.0096|17.8573|17.0154|15.9847|16.4498|16.9704|20.0089|20.0273|20.3718|20.6896|18.9826|17.0231|18.8041|17.9953|16.2441|12.8837|15.1398|16.8711|21.1843|21.9288|22.6745|23.1021|23.0791|25.2292|26.0855|25.8703|29.0661|29.6914|32.3275|33.0053|33.408|38.3757|38.004|37.7901|38.4061|43.3754|45.8705|45.2196|51.7714|48.7976|45.5578|49.5208|49.8599|56.8335|62.6233|59.6776|63.3001|66.1454|69.0448|70.5914|72.5356|69.788|69.909|74.1948|75.5864|86.1363|88.9569|93.172|91.7503|67.8476|77.5469|83.7113|89.1293|98.5902|96.7492|98.7053|106.4064|118.5052|114.4609|104.6041|107.7204|101.2805|102.5894|93.4083|104.6887|107.4759|107.3695|125.2129|118.8114|137.1554|132.46|
2025-07-04 01:12:59|usa_0315|BF.B|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.0863|0.087|0.0581|0.0695|0.0749|0.0872|0.0959|0.1156|0.1183|0.1361|0.1348|0.1698|0.1831|0.2228|0.2264|0.241|0.2671|0.3067|0.3434|0.4014|0.444|0.4732|3.7491|4.1023|3.4166|3.3566|3.0932|3.7884|4.1402|3.8226|4.3176|3.7745|4.1834|5.0474|4.371|4.6852|4.0508|5.0161|5.1294|5.5825|6.209|6.2561|6.2364|6.0474|6.529|7.5469|7.9806|8.686|9.7652|10.2956|10.1888|10.0503|9.1702|9.2119|9.6165|10.7516|9.0804|9.9865|10.613|8.4094|8.4661|8.7281|8.3012|9.2767|9.812|11.1857|12.2171|11.8137|13.1404|14.299|14.7047|15.0055|16.3787|17.4903|19.0295|19.6149|21.1149|23.0943|23.841|24.0872|25.5127|29.8299|28.8996|31.0052|29.8321|30.3941|36.6405|36.0039|33.2863|32.8833|33.6391|31.7406|31.4711|32.7808|34.3424|39.7752|48.4958|50.0917|47.7056|41.6632|42.6331|48.2447|49.7804|59.6713|61.7635|56.9567|63.6645|64.1442|66.0962|70.5327|65.7228|63.0707|63.6779|63.8594|70.4795|64.7413|63.5682|62.336|67.8359|54.1295|53.1137|46.4728|44.0788|43.1821|32.5367|34.5593|28.31|
2025-07-04 01:13:05|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||3.6673|3.7619|4.0236|3.2618|3.6748|3.8811|3.895|4.0729|4.2892|4.7482|4.675|4.5095|4.8805|5.4289|5.5745|5.7567|5.9004|5.4995|5.4105|5.8282|6.6416|6.8262|7.4857|8.2567|8.3457|10.1027|10.4646|11.3942|11.9967|13.4987|15.9605|18.0081|19.3401|21.0264|23.4852|20.3367|28.8956|29.0811|26.5855|19.1083|25.2969|16.6396|22.7165|20.1564|18.1776|16.2076|17.5623|19.3099|20.7588|23.0189|21.9183|21.4248|22.1201|24.8992|23.1121|25.0088|26.6331|26.9705|29.8107|29.7058|33.0043|35.4487|31.4941|31.553|32.4895|34.3513|35.1561|36.5045|37.3368|37.2468|36.4855|36.0539|38.7756|33.922|31.4896|38.1381|34.0773|31.8706|34.8501|37.0287|38.7285|41.0633|40.1027|43.4355|41.5061|46.3595|44.9753|44.5949|45.1389|47.0318|49.9969|50.1552|51.4084|62.6794|59.2871|58.7515|67.227|64.2984|67.3011|71.2896|77.9339|83.123|78.8606|88.2016|97.4373|97.4338|107.6194|97.9261|94.5194|106.887|106.2616|105.8751|120.1685|108.1698|110.8357|124.1444|128.0438|134.128|128.7843|128.5654|130.8994|148.6883|189.3127|182.2559|176.006|169.0112|158.5728|146.8867|155.7653|125.0227|127.7493|117.2774|129.285|146.9996|148.8055|123.5314|135.7343|146.9841|132.1021|159.0468|159.7834|145.9852|120.07|
2025-07-04 01:13:10|usa_0317|RHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:13:11|usa_0318|ADSK|total_return_price|1||||||||||||||||||||||||||||4.0096|4.4266|5.43|3.909|4.6699|5.4101|5.6673|4.5003|2.9626|3.6594|4.5224|5.4281|5.1063|4.3782|4.4798|4.6939|2.9748|2.9295|3.0597|8.035|7.7279|7.9725|10.5849|7.9659|7.1006|9.5799|5.4328|5.4045|7.4853|8.4157|10.0609|8.7943|9.1957|11.2033|7.8199|7.4663|10.5925|7.1431|6.3755|4.5241|7.3879|9.291|5.2449|5.3629|8.9866|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|316.59|
2025-07-04 01:13:16|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||3.7085|3.7535|4.0312|3.6837|4.0306|4.2225|4.731|4.9842|5.5968|5.582|5.7122|5.457|6.2929|6.6877|6.6299|7.2953|7.4383|8.5288|8.8779|8.7012|8.991|10.0425|9.6155|10.2675|10.5706|11.6916|11.9747|11.5414|11.8265|12.4882|13.7075|12.5611|13.9407|15.7672|14.3964|12.619|14.1426|12.2914|15.0464|11.5218|10.8724|10.594|8.9764|8.6686|12.0759|12.0725|14.8216|15.1277|17.5742|17.7464|16.967|15.0441|15.2649|15.2794|16.1746|16.307|17.086|16.9848|20.7526|20.232|23.389|23.2523|22.1308|23.263|23.9865|24.119|23.1101|24.1216|26.7154|27.8092|28.3544|28.7968|26.8702|23.5635|23.4572|23.99|22.8302|18.2719|20.7676|23.8197|24.0191|26.9977|25.479|29.0777|33.7513|35.5649|36.3894|34.2734|41.6013|42.9968|41.6263|42.5047|44.6223|55.1501|55.5886|58.0008|60.039|63.093|64.2144|64.5706|78.8976|69.439|67.1691|62.6621|65.3737|76.1645|78.1434|78.0306|74.7204|72.7979|73.613|76.5119|76.5513|72.9588|75.117|81.9281|79.698|93.649|87.2426|84.5861|90.8936|58.1241|75.7414|83.557|88.8994|103.0806|113.4902|109.5139|127.4726|115.4067|122.6068|138.4457|161.6632|156.761|159.5778|137.0027|132.3625|149.0466|133.994|136.3039|114.8595|118.1673|121.31|
2025-07-04 01:13:21|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.858|42.1363|56.4152|25.9413|29.4808|34.7263|24.8336|18.213|14.177|19.3207|19.1297|12.0189|8.7532|10.4911|10.1983|13.8332|15.864|23.4649|17.1945|15.1574|15.9531|14.0751|13.2094|16.7043|20.3774|21.587|24.458|18.1048|22.6628|20.3711|21.8798|24.2862|23.4586|21.5552|19.2316|22.9557|14.1261|11.5097|11.6243|14.7818|15.7494|17.8438|23.083|17.7801|22.1536|26.6288|31.7725|26.8389|23.5986|27.0362|26.9122|24.4952|23.0836|28.7919|26.7205|28.9225|32.8973|37.7735|35.1887|36.6071|36.1624|34.6369|38.0317|37.7399|34.901|34.8944|38.0349|44.8358|40.7056|45.8831|51.7078|56.2851|64.174|69.4213|62.2899|62.7252|61.6683|72.5647|75.0556|66.5105|72.7418|79.4488|73.9589|93.131|98.8776|116.5796|129.8444|149.0737|153.409|135.8886|116.515|131.2345|135.628|149.3102|133.1801|119.9757|102.0522|128.6586|135.7419|140.3205|129.5211|150.881|107.3739|121.465|
2025-07-04 01:13:25|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4775|2.2604|1.7219|1.9413|1.935|1.8787|2.2214|2.5056|2.5192|2.6312|3.1379|2.8326|3.0842|3.4278|4.2968|4.6022|4.2189|5.2175|3.9191|3.0372|4.5797|3.9357|4.5391|3.5589|3.3653|3.2864|2.9423|2.7869|3.379|3.3968|4.2205|3.4378|4.4728|5.4012|4.9701|4.2829|4.365|4.1556|5.6113|5.928|7.4493|7.4476|7.6967|7.6335|9.5775|8.6296|9.5435|10.0638|10.8341|10.7599|11.697|10.2997|10.6622|13.6591|15.6155|16.6453|17.6364|15.7112|16.2404|12.0243|8.0277|7.5337|12.6736|11.23|12.3285|14.1692|13.8575|19.5281|26.854|29.5743|29.9825|22.4637|23.655|31.3|24.3415|25.6478|26.5794|28.7021|31.9717|37.7263|41.7066|45.9607|48.8419|39.4995|41.3504|45.6077|42.9547|31.5227|32.8652|29.3101|22.6203|27.0609|30.4582|32.3822|32.9363|39.9592|39.9738|39.4348|34.0011|33.8309|27.592|30.6327|33.6353|29.5422|35.0787|19.8166|28.8572|31.7999|31.8549|38.3639|40.3011|36.0183|37.7118|32.6809|28.1555|26.6116|34.2509|41.9324|41.9142|39.4375|35.135|34.1693|31.8085|35.9202|31.5672|28.5548|33.48|
2025-07-04 01:13:30|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.5027|4.7071|4.0652|4.3783|5.1165|5.0948|5.6869|6.2582|6.6121|7.7885|9.3372|9.6318|10.5057|11.5325|11.7481|11.6727|10.7177|10.8882|10.6316|9.5141|13.0972|13.1408|13.0015|13.9814|16.5527|22.0564|22.048|19.633|20.5282|20.644|21.0692|22.5701|24.0032|22.0351|23.006|23.9898|26.6448|29.5511|30.6252|31.6222|33.379|35.4802|41.778|34.8545|42.3024|46.2549|47.803|56.8123|58.8088|64.3828|69.0031|69.6268|63.0433|64.2451|53.7639|63.4352|59.8213|67.0489|44.1189|33.5252|36.9921|47.918|50.9839|55.4613|60.7362|68.8002|72.4562|79.3391|87.2435|78.0635|92.0539|99.9952|102.3306|99.2862|98.9578|102.4389|108.9549|102.0841|100.023|119.3854|130.7375|127.3025|148.0467|165.7662|154.2616|163.2649|175.987|173.1207|170.0946|167.2477|175.8345|176.426|197.3656|196.246|187.8284|188.7924|189.0384|196.6025|196.8955|233.8141|237.5957|267.4329|247.9313|183.1589|192.3632|170.2456|203.0735|234.2701|260.327|279.2731|309.4851|305.4379|233.1429|217.9135|192.6239|192.271|217.5843|199.1417|234.9504|234.4|262.9821|287.8093|278.0864|303.8095|283.4|
2025-07-04 01:13:34|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5631|4.2116|4.3644|5.449|5.0744|5.2552|5.4993|5.2515|5.3447|4.0532|2.2828|1.8617|2.909|4.1371|4.5247|5.1658|4.4837|4.5266|4.7166|4.6756|5.3298|4.8918|4.07|5.4211|5.0446|6.1777|6.5467|7.8008|9.5169|12.025|13.0358|14.2828|18.598|20.608|21.2487|26.1816|25.78|22.7749|22.7626|21.8765|19.6025|20.4808|17.0332|16.1062|18.346|19.6742|17.02|15.155|18.1465|15.4495|10.2842|14.9984|14.4595|12.4559|12.8689|7.8746|9.3367|14.1282|13.3281|18.8227|17.1152|17.2082|15.5912|14.6502|10.1091|7.9607|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|
2025-07-04 01:13:37|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||1.3191|1.3286|1.3298|1.255|1.4675|1.5696|1.642|1.9887|2.1158|1.8926|2.1193|2.2405|2.2891|2.6453|2.884|3.0359|2.9647|3.5916|3.5026|3.2509|3.5322|3.6961|4.0859|4.2421|4.7017|4.6295|5.061|4.545|5.0956|5.1047|5.4441|5.6034|6.6449|3.7984|3.8337|4.5408|4.2369|3.7925|3.6594|3.1682|2.5925|2.482|2.7806|3.6882|4.7048|4.8127|4.2679|3.6804|3.6871|3.7212|3.5861|2.8748|3.3947|3.1361|3.323|3.5478|3.9397|3.8564|3.7831|3.8975|4.272|4.3174|4.7318|4.6838|4.0697|3.9883|4.3561|4.3795|4.9028|5.0196|4.2928|4.0136|4.0073|3.7041|3.899|3.2557|2.4624|2.2463|2.7294|3.3093|3.728|3.8902|3.6213|4.4053|4.5202|4.9814|5.3223|5.6819|6.3933|6.6031|6.7749|7.0411|6.8781|8.1802|8.047|8.7488|9.3857|10.2178|11.3925|11.9462|12.443|13.0294|13.5306|13.5537|14.3707|17.48|19.8139|18.1294|16.7699|18.1631|19.5015|19.8091|20.0035|18.7907|20.8204|19.8912|20.3885|23.2252|23.5073|24.5864|23.0459|20.8169|19.1072|18.6435|19.6179|20.8193|21.3394|21.2879|24.4742|28.4159|26.559|22.8697|25.1271|25.8586|25.52|23.2363|25.2478|26.5706|27.9403|33.8899|36.2269|39.8074|40.34|
2025-07-04 01:13:43|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||1.5657|1.5192|1.474|1.4469|1.7066|1.8939|1.819|2.0592|2.3757|2.2233|2.3241|2.6535|2.7814|3.0152|3.125|3.3757|3.1741|4.1527|3.2854|3.142|3.0155|2.9318|3.4573|3.8132|4.3376|4.2149|4.347|4.2078|4.3747|3.9455|4.509|4.3483|5.0894|5.1368|5.0527|5.4646|5.5878|4.9877|5.7231|5.3526|4.8118|3.8219|5.2037|7.1999|8.2477|7.4712|7.605|7.1033|7.8817|8.8187|8.6846|8.5798|9.4765|10.0866|11.1367|11.5261|12.262|12.8679|12.2184|13.3234|14.9767|15.7767|16.9945|16.838|15.6746|15.8634|16.4058|18.2659|21.6922|24.7895|25.4795|25.8886|28.7478|26.4237|29.3766|21.861|20.6199|17.0616|19.6215|20.4079|21.1195|21.2015|18.8724|20.3785|19.0712|18.302|18.8197|18.5294|20.666|19.2433|19.6925|20.3353|18.9382|19.0311|21.224|19.4867|19.7638|21.1582|26.275|25.0378|28.6114|25.6055|23.5526|22.0138|23.4194|27.4874|28.5219|27.1919|26.3573|27.5854|28.1976|28.3692|30.5511|29.9325|31.0442|31.5117|33.7904|37.9234|41.2069|47.3885|48.7627|38.5186|38.8262|41.1546|42.0679|42.3308|42.8014|43.0099|49.2698|51.53|50.1469|45.1812|51.0203|49.3617|45.0637|43.2878|47.915|50.6203|51.8013|64.3342|74.7262|84.8747|83.12|
2025-07-04 01:13:48|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||7.6476|9.1598|9.2734|7.1809|8.493|10.3007|12.2064|12.1277|14.3293|15.4835|12.3448|13.7497|16.2773|16.2714|17.0234|14.822|16.0035|19.2656|19.4416|18.0887|17.6951|19.4444|18.1302|18.7054|20.5991|20.9415|24.2644|22.0752|25.3|23.4058|24.8348|28.3253|31.0241|32.9092|31.9772|27.1406|26.9062|27.9279|35.0118|31.381|31.3389|35.6806|20.3416|17.46|24.3492|22.686|27.7063|26.2649|32.5754|38.2846|34.2223|29.1791|35.4805|29.6414|32.4377|33.115|33.1364|33.6953|40.5162|40.7773|47.2854|44.3405|39.1817|45.1698|51.226|54.4709|54.5854|48.8584|51.1916|56.7438|68.6429|67.5422|65.0829|57.0595|61.3865|65.561|59.7462|53.48|62.7437|68.8309|74.9493|84.0662|77.7115|93.5115|108.9|108.996|122.1825|119.4665|150.0911|172.8025|154.4542|168.9437|164.7279|183.8073|206.791|215.3727|210.9257|209.4904|211.7316|210.5148|214.1387|199.0079|200.6708|183.2652|173.6434|201.2683|196.9889|195.9999|203.6338|205.0643|160.1164|160.6627|212.4829|255.1361|280.023|325.7833|258.5623|276.8094|248.0366|276.217|316.0895|233.1172|296.2301|337.8999|388.3105|382.8386|419.7172|378.0473|500.1347|499.4791|441.6317|476.9225|543.8837|675.2534|775.2298|681.8996|818.7314|1007.0467|895.0653|1032.711|1049.6714|985.6773|1040.24|
2025-07-04 01:13:52|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.4356|5.6199|7.3578|8.0969|8.315|9.3041|8.7501|9.6307|8.8675|7.4981|8.3149|7.5839|8.4506|9.9243|9.3219|8.1843|10.7261|12.3086|15.4412|18.8988|24.9867|28.285|18.9555|26.4803|27.986|31.4696|32.4455|35.6324|20.2991|13.4732|18.8549|19.4858|17.0614|16.4659|7.9909|12.161|17.0244|14.8139|12.1959|12.8818|11.7089|18.1562|22.1272|27.4921|34.9542|34.4073|34.5579|43.2562|35.6082|38.6418|34.642|36.2488|33.9176|30.9992|31.5748|33.7925|34.5542|35.3513|32.2269|35.1635|27.3828|18.7991|17.4567|11.5677|6.7387|11.391|20.2582|21.2677|27.754|19.1561|26.5257|39.5404|34.7115|31.666|18.2054|20.8387|24.8463|21.9758|25.604|28.9158|28.3478|28.5406|32.9733|41.0826|47.498|48.6374|59.1246|72.6939|72.4657|69.9499|79.5063|90.6726|73.9754|60.7621|68.2787|75.167|90.337|101.015|110.1971|111.4133|110.5212|97.8072|123.3322|93.4372|110.1638|117.1713|105.4484|130.7579|31.8196|49.7522|64.025|73.8765|84.6776|84.3512|87.9812|76.0624|82.8675|34.5298|37.4872|48.8916|64.5888|102.6101|91.1364|128.0796|137.496|157.6935|175.8382|229.241|204.8624|313.14|
2025-07-04 01:13:57|usa_0328|ALTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:13:58|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||0.6922|0.7592|1.0524|0.7153|0.7107|1.0661|1.3108|2.1368|1.652|2.2983|1.9292|2.0956|2.7781|2.8247|3.101|3.4813|3.2782|3.4932|3.5129|4.2484|4.3118|3.7014|3.7458|3.7727|4.4573|6.0363|6.3922|6.6927|7.3257|5.308|7.5049|9.1583|8.5434|10.3581|12.1763|9.323|14.9225|18.0843|17.1526|15.8031|20.2388|25.0951|24.359|30.3091|25.179|24.0524|29.8582|25.6851|34.4631|35.0028|32.574|29.533|29.3959|25.2902|25.4085|30.7507|30.3757|34.14|39.7135|38.1719|39.0939|37.2446|32.0871|31.4424|33.5373|33.91|36.0269|41.3225|46.5457|38.9287|39.6618|30.946|31.4855|25.4831|24.8428|25.7678|11.9477|9.5321|11.6025|16.5305|18.1791|20.3319|16.1553|20.7407|25.3582|31.151|30.1389|25.3418|28.7898|36.4759|34.0974|31.7081|36.6609|40.1742|41.477|48.7667|52.7246|50.9382|53.6245|44.8699|51.0222|47.2522|44.077|43.1871|35.9422|41.0225|36.4923|42.6498|47.5858|49.6638|44.6522|40.1591|42.6887|36.2541|35.8912|38.9632|29.6517|31.309|31.8101|32.2644|33.689|17.3737|21.8349|22.5583|33.7534|37.0362|42.4518|34.0565|35.2013|36.9434|29.8195|32.9821|39.4708|36.1522|33.7019|31.8004|35.6173|42.4904|32.7432|37.7874|29.702|25.0623|23.6|
2025-07-04 01:14:03|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4322|2.0212|2.1247|2.3729|1.889|2.3801|3.6409|5.9343|8.2058|9.6363|16.363|14.9401|22.287|15.4354|6.499|9.7679|10.458|12.208|12.5808|12.9376|9.375|14.1339|18.3425|18.8931|20.3526|20.726|19.8059|26.2945|25.829|31.7406|28.8691|29.5142|25.3646|29.183|33.8238|37.35|35.4935|41.3694|41.5183|42.4811|47.8872|33.4268|32.535|24.5495|21.2193|18.0359|23.1041|24.301|22.0818|28.7889|33.8106|30.4098|37.4361|45.4347|34.8809|34.9996|40.3388|42.22|42.169|22.4781|26.5409|26.8245|32.8651|41.5106|47.1657|52.3653|63.713|93.0491|84.9541|88.1638|80.4019|65.6999|68.4301|79.9892|74.9201|80.1027|72.3673|84.1259|83.9672|76.9399|100.36|
2025-07-04 01:14:06|usa_0331|BBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:07|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.02|254.1779|105.4261|48.8618|25.7548|10.5907|76.3015|27.9211|8.4245|6.4989|5.2954|2.9034|6.6944|15.6605|20.3842|25.5216|24.446|23.3177|29.7714|31.1404|32.8253|31.682|30.486|43.8523|35.8792|44.8602|57.9181|64.244|63.4693|68.0576|76.5422|50.1556|72.6083|52.2467|38.6096|42.2351|51.2237|68.5991|80.5288|73.6914|62.4914|77.5953|61.2503|65.5227|74.9476|69.3664|77.0462|114.2266|127.781|148.7819|152.8663|160.5987|139.342|136.6041|128.1871|136.4085|155.9277|155.1454|178.3881|180.8782|208.2245|215.669|246.6612|276.2461|319.951|306.8742|302.1305|329.5491|373.3251|381.8964|388.0536|363.9907|360.6067|379.6408|310.9966|404.6246|456.0078|519.8141|523.102|540.3254|634.1765|699.3656|655.8553|623.0504|762.5036|743.191|751.1395|713.879|603.1328|537.1675|620.0949|652.631|749.0073|681.9132|770.4366|794.5428|748.1575|869.3017|917.4845|798.7003|882.88|
2025-07-04 01:14:10|usa_0333|L|total_return_price|0|7.2289|7.2081|7.1872|8.2707|9.031|8.9373|10.0932|11.6559|14.6288|16.5228|14.6138|18.3813|23.4179|23.225|20.8357|19.7103|22.9001|22.1991|32.3049|22.6121|24.2852|22.3068|26.8724|26.8477|30.1001|37.2299|42.8283|42.3769|36.639|37.4248|29.7163|33.5381|35.5211|34.2558|38.2958|37.5012|36.7485|38.2229|42.9125|41.2167|37.7599|32.4992|31.4443|31.9775|30.8766|29.6036|30.439|29.9402|34.0522|41.7451|50.4789|54.1415|52.1889|54.5598|53.5565|65.2773|61.5875|69.4228|78.3872|73.6531|79.9695|71.002|54.3084|55.6368|48.5865|60.1041|45.3001|47.4001|40.9759|45.4141|48.6868|61.5929|57.5317|44.912|43.9858|48.6054|44.416|35.1807|25.2971|31.5466|34.3827|40.8944|35.3064|42.1547|38.8657|31.9458|31.0298|39.118|36.9908|36.3922|28.7932|28.195|29.4578|31.8579|34.1149|37.3869|41.0154|46.0825|43.7633|45.6266|36.5061|42.6241|35.9419|25.7749|20.2254|25.1377|31.4798|33.4687|34.3837|30.7832|35.086|36.0804|40.0148|39.1444|32.1862|35.1354|37.2665|38.2989|38.6867|38.2672|41.4451|41.812|44.0767|45.5505|41.654|41.6763|39.5075|39.9068|38.8348|36.6852|34.4877|36.705|36.634|39.4046|39.5217|45.0403|45.0422|45.141|46.2144|48.3707|48.14|46.7951|48.7458|44.2325|46.6351|53.2568|50.2147|51.2629|34.0564|33.5942|34.1028|44.2451|50.4611|53.8347|53.1854|57.0253|64.0605|58.6228|49.3569|57.8282|57.5794|58.9919|62.9587|69.268|77.9933|74.5197|78.8795|84.5683|91.8455|91.66|
2025-07-04 01:14:16|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|
2025-07-04 01:14:20|usa_0335|RF|total_return_price|0|1.3114|1.5711|1.6978|1.7358|1.7231|1.6978|2.0082|2.0526|2.4327|2.7874|2.8128|3.0725|3.687|4.4409|4.1812|4.0861|4.1305|4.1558|3.497|2.5974|2.9522|3.0915|2.9775|2.9078|3.1865|3.1865|3.5413|3.2816|2.9526|3.3069|2.8109|3.3542|4.4407|4.5824|5.3619|5.6454|5.4328|5.9761|5.9052|6.85|7.9767|7.0154|7.2232|6.7296|6.4957|7.2492|7.2622|6.4437|7.587|7.7169|8.4444|8.9381|9.12|9.7176|10.0294|10.7439|11.5364|13.1473|15.2779|17.5384|17.4345|17.0707|15.0701|16.7589|14.3945|15.9794|12.4718|10.4451|9.4837|8.2625|9.4318|11.3545|11.8222|13.3032|11.9978|12.4468|14.2802|14.6128|13.5818|13.8686|13.4695|14.0432|14.2386|15.465|15.1823|15.3329|17.165|18.6573|17.1627|18.1321|16.822|18.6625|19.4135|18.4621|20.7077|21.4533|20.5011|19.3887|17.4724|14.2426|12.1078|6.8823|6.1082|5.1225|2.8138|2.6745|4.1184|3.5146|5.2226|4.3838|4.8503|4.6777|4.8581|4.1554|2.2376|2.8966|4.4469|4.5622|4.8696|4.8328|5.5581|6.4886|6.3244|6.7759|7.633|7.3301|6.9646|7.3605|6.6215|7.3007|6.3896|6.8506|5.6439|6.1591|7.1907|10.5098|10.6798|10.8167|11.3275|12.9215|13.9568|13.4186|13.9467|10.2615|10.9492|11.6759|12.4978|13.6835|7.2298|9.077|9.537|13.4627|17.3826|17.0927|18.2036|18.7662|19.3084|16.3927|17.7102|19.2028|16.6842|16.2067|15.8475|18.1103|19.9189|19.2105|22.6056|23.0006|21.4766|23.52|
2025-07-04 01:14:26|usa_0338|COG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:27|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||1.5339|1.5655|1.5946|1.0477|1.1547|1.4585|1.5193|1.5655|1.6566|2.0358|1.8985|1.8231|1.9751|2.127|1.6408|1.6566|1.5497|1.5047|1.7928|2.1574|2.0516|2.2036|2.1878|2.082|2.2789|2.1428|2.6132|2.2947|2.7043|2.5682|2.8563|2.8636|3.2982|3.6652|3.5954|2.1223|2.7529|2.2594|2.8549|2.4659|2.3797|2.4125|2.1998|2.671|3.2784|3.4959|3.8773|3.3354|4.0555|4.7398|4.7527|3.722|4.9274|4.2345|4.7088|5.5147|6.2172|6.6226|7.9984|7.8639|9.2684|10.4738|10.9067|11.2154|11.1188|11.7676|12.4179|11.43|12.5582|13.6472|15.7028|17.1295|18.5888|17.4507|18.7882|16.2438|12.0589|12.5073|13.8547|14.0111|15.3724|16.6918|16.1879|19.2855|23.8045|26.6455|27.3109|20.0867|25.6849|29.632|30.54|32.5934|34.5983|39.9868|39.0644|42.5572|48.7669|47.7281|48.5416|46.6994|49.0366|49.0374|51.2121|48.9952|50.2643|46.9655|43.5245|45.0685|45.9281|51.1929|57.4197|62.6919|68.8822|72.3385|68.8385|75.6109|64.8233|79.5819|87.2734|88.3526|96.1127|69.5629|86.4881|96.3714|117.4399|124.2372|130.0402|120.9816|143.6544|130.3361|107.7381|111.3824|137.4348|143.2074|159.7813|146.0851|163.2818|181.3978|165.6074|170.8599|179.6269|171.8435|180.96|
2025-07-04 01:14:31|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||1.2044|1.2028|1.2189|1.279|1.3255|1.3447|1.3073|1.3988|1.5695|1.3994|1.6492|1.971|2.1154|2.4604|2.466|2.72|2.4546|2.9902|2.9825|2.6246|2.3967|2.4882|2.6033|2.689|2.8778|2.7211|2.6539|2.7075|2.8546|2.9664|2.7758|3.1115|3.5274|3.3446|3.0967|2.6147|3.0255|2.7376|4.0079|4.0464|3.6015|4.8776|5.2854|6.9792|7.3873|7.6741|7.44|6.7354|7.6827|7.9165|7.8128|7.9086|8.0599|8.6672|9.4621|9.619|10.1189|10.5441|12.3745|13.0944|14.7248|14.0356|16.7343|19.3422|18.2699|18.2873|16.8846|17.7399|21.2881|24.7624|25.5053|26.8094|27.6456|30.6775|36.0848|19.2517|17.7248|16.6539|18.6718|22.9108|23.7455|22.2807|19.7386|19.8078|24.7743|27.6945|29.2764|29.8517|30.762|27.1884|30.3801|33.553|33.6612|38.6855|45.3384|50.6974|51.3213|55.4488|61.1444|52.3757|43.3262|47.4472|46.5864|37.1108|29.882|38.5751|44.4265|41.6849|37.5576|35.1049|33.6807|37.5214|32.7516|27.3543|31.789|25.4959|17.6061|19.3606|14.7797|9.9707|10.2429|6.6818|11.2465|12.22|12.0121|17.5597|21.0377|19.3365|20.6124|32.7091|32.8119|39.0071|32.4934|30.7944|39.8773|39.4845|37.7562|36.3695|36.421|36.2715|45.8386|53.2726|58.32|
2025-07-04 01:14:36|usa_0342|FLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:37|usa_0343|NLSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:38|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||2.4499|2.6425|2.8407|2.5185|3.4415|4.0023|4.1851|4.6354|5.3371|4.9815|5.2095|5.1011|6.4312|6.8975|8.2953|8.6901|8.8159|9.3898|9.1662|8.9611|8.9369|10.1188|10.454|12.3434|12.2714|14.6239|14.6806|15.7017|17.4918|19.582|24.861|24.4365|23.5886|29.1751|27.2702|23.1637|29.1214|29.7952|31.8095|30.0237|29.8909|23.8665|21.4105|18.3215|18.5757|22.8392|22.2379|13.5795|16.8932|20.9573|19.3713|14.2055|18.0495|11.6458|16.698|17.0079|24.7506|23.1914|26.0444|28.347|32.7096|33.2192|33.9213|32.2316|34.7506|42.3448|41.9787|40.0301|43.0742|41.429|50.9867|57.8514|66.5238|51.9258|45.0899|27.7165|13.3305|5.5412|9.341|18.3736|18.2277|20.5918|16.4772|19.9849|22.9986|26.6664|23.0076|17.2127|18.0613|27.2062|24.3324|25.6232|24.2921|29.2304|25.5627|27.1119|36.1192|38.6248|37.6602|35.4169|41.4593|43.6653|43.9806|37.1107|41.4394|35.9869|36.1037|39.2732|47.9976|47.0585|46.5938|53.3213|56.0238|58.3997|65.2919|70.82|45.5896|50.2382|52.6199|48.5912|44.2842|26.4987|32.7171|35.8971|48.0917|55.8247|68.4767|69.5318|76.9129|74.1245|60.8782|58.0952|70.6191|70.4689|67.4963|78.0061|80.3026|95.8107|85.7732|88.5108|76.4491|72.2314|80.29|
2025-07-04 01:14:43|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|
2025-07-04 01:14:47|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.762|2.7719|2.9017|3.1657|3.078|3.0275|3.3447|3.2167|3.2254|3.52|3.8248|4.5495|4.9551|4.9933|5.2994|5.2987|5.622|5.6295|5.2567|5.1057|4.6171|5.4433|4.8958|4.5171|4.5862|5.0129|4.9427|4.5934|5.3894|6.2334|5.6741|6.9827|8.074|8.4552|8.6025|8.7083|9.1383|10.3037|11.2444|13.451|16.4926|14.8675|16.7615|19.973|17.1248|21.7809|21.2943|22.2549|24.7486|23.718|26.0463|29.7994|32.0222|28.8023|30.8759|25.3099|25.3458|22.6547|23.5208|6.9786|2.5765|7.4887|13.1867|15.9493|17.3365|17.0821|19.9029|22.1774|23.424|25.553|20.5648|24.6812|28.446|29.3469|28.7157|29.5514|32.9412|31.4547|29.4089|31.015|33.1624|35.8562|34.6155|45.6611|46.5199|41.4836|43.063|47.8981|47.4649|51.6017|49.2743|43.6097|40.0686|36.5233|35.0266|42.384|36.5968|37.5974|37.052|29.4305|29.9869|23.5839|22.8187|19.961|4.3124|6.9823|5.3849|8.6451|9.5931|15.1317|13.9901|14.5657|13.3045|7.5009|6.9305|9.9677|9.5052|10.2872|10.1027|14.5218|16.3818|14.8369|17.7303|19.5285|16.9895|16.18|
2025-07-04 01:14:51|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0363|0.0349|0.0385|0.0423|0.0708|0.1703|0.2292|0.2374|0.1973|0.3183|0.3091|0.3275|0.5024|0.266|0.0846|0.0909|0.0789|0.109|0.1459|0.1351|0.17|0.1568|0.1178|0.1106|0.1751|0.1676|0.2068|0.2564|0.3436|0.4466|0.3384|0.5329|0.4684|0.5027|0.6993|0.8111|0.5637|0.4711|0.2623|0.2008|0.1822|0.2632|0.2964|0.2742|0.3528|0.3601|0.2107|0.2756|0.5484|0.4585|0.317|0.3393|0.3386|0.298|0.3104|0.2745|0.2829|0.3197|0.3368|0.3562|0.3701|0.4374|0.4164|0.467|0.4609|0.5347|0.4828|0.6895|0.7145|0.8699|1.4017|1.75|2.6891|2.5721|4.0119|5.11|6.0776|5.5643|6.0619|5.2223|3.5642|4.4925|4.1925|5|5.8851|7.2797|10.5799|12.4966|12.9548|14.9743|19.4577|25.5173|24.4414|18.5164|18.1368|13.4816|19.5196|27.7291|46.7003|40.7583|61.4996|86.3676|116.983|132.7294|120.0506|108.9124|159.295|
2025-07-04 01:14:55|usa_0348|LH|total_return_price|0||||||||||||||||||||||14.4456|15.2953|13.5958|12.9585|15.7202|17.4197|21.2435|21.6683|23.3678|24.2207|21.2445|34.5224|36.9865|41.7719|57.1615|48.6785|40.7552|42.1784|35.672|34.3693|37.0684|30.9502|29.1179|27.518|26.7465|26.4893|27.2616|30.8614|27.2616|20.3191|19.2894|17.2327|15.4316|7.9721|5.9154|7.2014|5.5305|5.4002|3.6015|3.8577|4.7578|3.3433|2.829|3.6005|5.9151|5.6579|7.5867|8.8726|15.8679|24.6376|36.2107|24.7405|31.6432|33.2685|33.2685|39.4449|37.5686|27.7999|19.1258|24.401|24.8125|23.6192|30.4087|32.3015|32.6467|35.9802|41.0003|39.6671|41.0662|40.0868|44.3169|48.1272|51.2134|53.9621|60.4636|59.7723|64.4056|64.3809|62.1589|60.6364|57.3034|57.1964|53.0075|48.1355|55.7891|54.0691|61.591|62.307|62.0107|64.5455|72.3555|75.8202|79.6552|65.0557|70.7507|75.3346|76.2152|76.1|71.2856|74.2318|82.3792|81.5892|75.1947|80.8238|84.2721|83.7371|88.7984|103.7682|99.7603|89.2675|101.7519|96.3944|107.2082|113.1418|105.6528|118.0714|126.8525|124.2437|131.2718|133.1153|147.7477|142.9333|103.9904|125.8979|142.2914|138.2588|139.2217|104.0151|136.7034|154.9404|167.5154|209.8819|227.0161|231.6165|258.5852|216.9841|193.5258|169.6732|195.749|191.36|202.0725|196.6189|223.047|215.0885|201.1039|221.5291|227.9985|232.0616|262.51|
2025-07-04 01:15:00|usa_0349|KEY|total_return_price|0||||||||||||||||||||||||||||2.8488|2.6778|3.1062|2.2967|2.7088|3.6111|4.0363|4.9598|5.398|5.4892|3.9939|4.1356|4.836|5.6423|5.3051|4.8523|4.5721|4.8865|5.246|5.0675|4.2073|4.8167|5.4168|5.9822|6.3962|6.8854|6.9739|7.993|9.2404|8.9893|10.3856|11.909|13.3354|14.3409|13.5977|11.1133|12.4032|11.8444|12.6481|10.2474|8.8717|7.7412|7.2801|10.6018|11.8747|11.0692|11.3112|10.5954|10.822|11.9925|12.4212|11.4891|11.6991|10.6343|12.051|12.3326|14.2964|14.9108|14.8567|15.8606|17.1737|16.603|17.1297|16.8279|17.3497|19.5685|19.1565|20.2884|20.802|20.6854|19.1444|18.2217|13.416|12.7614|6.4915|7.1786|5.1582|4.802|3.2036|3.98|3.4041|4.7603|4.7296|4.9023|5.4576|5.4821|5.1612|3.6916|4.8089|5.3353|4.8905|5.5556|5.3845|6.4034|7.1345|7.4001|8.7488|9.3227|9.4276|8.8118|9.2327|9.4489|10.0736|8.7729|8.9453|7.5401|7.5968|8.4285|12.7148|12.4292|13.1695|13.2974|14.3342|13.9635|14.0388|14.4052|10.8067|11.6288|13.2418|13.4648|15.4233|7.9926|9.5365|9.4781|13.1868|16.2044|16.882|17.8329|19.2423|18.763|14.5881|13.7087|15.069|10.9529|8.2507|9.7925|13.3322|14.8512|13.5402|16.1558|16.7113|15.7805|17.42|
2025-07-04 01:15:06|usa_0350|MSI|total_return_price|0||||||||||||||||||||||||||||20.7004|24.7033|31.8523|24.0725|20.0873|22.0199|25.6508|22.9204|25.3239|29.2804|29.8825|34.2979|40.9306|51.9899|68.6533|79.4584|72.6597|79.8612|70.5062|83.4433|91.9186|86.7314|106.753|121.6179|90.9074|84.6851|100.4498|82.6363|98.4949|97.491|122.8924|116.2393|92.6693|98.6615|85.5653|70.0085|99.8986|120.0481|155.5101|144.6072|242.1925|240.3013|149.8335|143.2373|100.4196|70.9043|82.5764|77.7894|75.0757|71.1741|72.4774|51.3335|43.801|42.0369|48.2156|61.3298|72.0805|90.83|94.3742|93.5124|89.3769|77.9914|95.343|115.2292|118.3626|120.2697|106.0494|131.8452|108.6907|93.6652|94.089|98.7864|85.7769|49.9832|39.672|38.8246|24.3775|23.2769|36.4837|47.2692|42.7018|38.6298|35.8784|46.939|49.9105|35.1315|36.1928|33.1167|36.7597|40.5428|38.5498|40.7202|45.0666|52.0428|47.1396|48.7504|55.6807|53.2827|55.4262|52.9812|56.4649|56.4134|48.8024|58.4865|58.8944|65.5095|57.4385|66.7696|72.9707|76.3392|77.2211|75.9717|81.3183|95.2378|105.7338|118.7353|105.4199|129.1998|153.9515|157.8939|149.8978|124.1394|131.4915|147.7579|160.9215|178.6553|206.7077|222.1065|260.537|233.0793|202.4965|217.0764|250.6034|279.1804|287.059|267.3051|308.3389|350.5929|382.2734|446.2257|459.7969|436.6547|420.46|
2025-07-04 01:15:11|usa_0351|BG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0092|10.4196|14.5846|13.0821|13.5203|13.5482|14.6493|16.1601|18.6215|17.9872|21.5514|25.4732|25.2229|25.6894|37.6471|34.3269|42.2138|36.562|37.5008|35.7439|32.6315|39.2845|48.1729|52.8625|54.7647|68.0638|81.4135|62.8576|73.6842|49.1004|31.6313|38.6443|42.4381|43.6521|43.3652|43.2838|37.1801|43.338|45.3244|51.9474|47.259|42.1137|41.5313|48.6625|44.3181|49.131|53.73|56.0755|51.1762|58.6271|61.4969|59.0298|56.125|63.4132|69.8013|62.476|70.6969|55.3943|51.4423|44.1532|48.0437|46.5911|56.8556|64.0224|61.0163|56.9787|54.5191|59.5945|57.6941|56.7181|44.5253|44.7142|48.4888|48.076|49.38|31.3371|36.0904|40.1241|57.3908|71.9396|72.3074|73.6227|80.9929|99.6888|84.0462|84.1081|94.3699|91.7724|87.8622|107.9581|98.6418|94.7909|104.1778|96.0216|78.3371|74.71|83.59|
2025-07-04 01:15:15|usa_0353|VRSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2944|29.2611|26.7763|29.4146|26.1431|33.041|31.3813|32.6189|33.089|38.2121|44.9853|47.048|44.9134|48.1896|59.0498|56.8816|62.4268|63.0792|58.0425|57.7547|58.8388|62.2158|67.6171|72.1933|68.8067|72.8841|75.436|76.9039|78.0839|79.0241|76.8079|80.5016|78.65|92.4075|97.6265|104.227|115.8931|101.7039|127.8457|139.6872|150.0587|144.6051|133.3362|161.71|179.0089|196.321|171.3495|170.9655|197.0754|217.1322|210.4579|162.1028|168.1745|169.5998|185.2147|223.3395|237.1689|231.3904|232.2296|266.5377|263.1009|276.0334|294.1577|306.27|
2025-07-04 01:15:18|usa_0354|HSIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|8.819|8.8386|10.2908|11.1139|13.2442|13.9713|12.3741|12.2114|13.6479|14.0477|16.274|16.7052|17.105|18.759|18.3161|19.6527|19.198|21.6282|20.9422|23.8466|24.0661|22.4983|20.2132|21.1029|14.3809|15.6743|18.7943|21.5223|20.6169|23.0862|21.5184|22.9608|24.0622|27.5036|28.0602|24.3052|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|64.273|54.7798|52.6868|56.9434|66.6561|61.5528|60.11|69.9|63.5|66.72|50.52|58.39|58.78|66.86|69.24|74.19|76.16|77.53|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|
2025-07-04 01:15:22|usa_0355|AMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1368|18.7187|22.5108|23.9631|11.5781|19.2834|16.7822|19.4851|17.5891|26.1012|30.6599|28.5621|36.7515|35.4202|30.3371|39.6965|36.6692|45.4928|46.3642|39.6965|28.7945|32.4672|26.8322|39.3414|40.5356|44.9183|52.8447|48.7685|51.8378|65.5863|60.0578|66.1575|70.1175|77.6985|103.2205|84.1274|96.9271|101.7875|104.9051|124.6662|123.456|113.7255|87.855|87.1966|80.2159|40.5872|40.3839|56.3399|62.9431|65.2087|76.4883|58.8379|75.5298|96.0654|105.8927|98.2245|75.5685|92.8994|108.2551|105.9702|119.0894|126.012|148.6874|158.7277|176.8332|209.9846|193.6896|198.8695|193.9898|205.4921|207.9513|211.6499|165.5536|154.6806|157.2367|136.2944|140.0994|140.6804|158.9293|160.9997|184.4715|199.6715|184.718|145.1238|133.7168|95.5475|105.3472|90.9421|82.5917|84.2785|59.0455|74.4524|68.2913|101.581|148.8658|154.0492|150.9418|164.3575|140.8291|116.5094|111.7717|158.3292|142.338|149.8144|130.2838|151.3659|167.4211|156.1942|177.7703|184.899|168.0208|196.77|
2025-07-04 01:15:25|usa_0356|SLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6996|7.2601|7.5928|7.7132|7.8076|7.4133|7.77|6.8895|7.6174|7.7749|8.3904|9.3025|10.6096|11.2875|11.4189|11.3564|12.7051|13.3852|13.2297|14.6703|15.7587|13.7789|14.3752|14.1077|16.3235|17.1147|19.6962|23.1302|22.9397|25.6461|30.2458|28.3548|32.8065|34.9596|39.4815|52.7722|57.2479|58.7298|70.1936|72.8978|66.2109|62.8047|50.6752|44.6126|45.7013|36.2092|14.6982|6.3123|13.4684|25.8074|29.6254|33.8329|32.57|37.5348|40.0714|44.6974|49.3164|34.6602|39.87|46.5484|48.322|48.3701|46.5049|52.445|53.9171|54.5174|56.9982|62.4006|68.1615|63.4344|74.8857|81.1544|69.8398|69.1182|72.657|62.783|69.509|71.0347|71.1984|71.1051|71.078|68.5959|68.8864|66.6406|69.7527|68.2487|55.9335|64.2116|58.0086|59.6205|67.6578|31.9357|37.2205|35.6623|46.6029|53.8944|62.3278|55.8807|57.2925|63.711|36.795|32.6956|28.1147|20.1374|26.6122|33.7774|41.8202|51.8395|54.0263|67.1393|66.1866|56.9267|61.9|
2025-07-04 01:15:29|usa_0357|SJM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||10.2058|9.9914|9.3416|9.5631|8.6317|9.1931|9.4202|7.9647|7.4599|7.9725|8.033|11.1573|12.6729|11.9772|11.5386|11.2189|10.4541|11.9497|10.3356|11.7089|9.6816|8.5855|7.9175|8.9935|11.2159|12.5059|13.349|13.9381|17.2744|16.6164|18.0996|16.5923|18.237|20.0438|18.2742|20.2954|22.3156|23.8784|26.9353|21.6413|23.1632|24.411|26.1016|25.1581|24.313|23.2754|21.1402|24.1983|26.7392|26.0625|30.8131|30.9713|29.8091|26.2478|28.1618|27.6903|27.9814|28.5864|25.1366|32.1926|34.161|39.1721|40.0577|40.5704|42.7442|41.5925|50.5804|52.8089|52.551|54.0804|54.9967|53.3786|59.9285|62.3935|73.0896|80.0655|79.5383|69.3132|69.9532|72.5138|76.162|76.004|85.8992|83.222|88.0107|96.7694|96.2654|117.4705|100.5487|104.622|98.1177|94.9531|83.1393|100.2334|90.7049|88.9612|87.3792|85.2401|100.4897|91.7267|87.8632|86.8649|97.1193|93.1134|96.2941|100.6635|114.1586|115.0312|108.6119|125.2412|122.8803|119.5629|137.1783|140.0807|142.5331|139.9637|106.5511|124.3046|109.4507|113.4572|110.1822|104.7781|115.1553|104.13|
2025-07-04 01:15:34|usa_0358|SRCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:15:35|usa_0359|DOV|total_return_price|0||||||||||||||||||||||||||||3.1782|3.4405|3.5116|2.8078|3.6206|3.753|3.6233|3.5859|3.8858|3.8716|3.7984|4.1493|4.3606|4.5722|4.4976|5.2521|5.877|5.809|5.7361|5.5668|5.0765|6.4035|7.2229|7.6226|7.3778|9.1814|9.2609|9.6492|10.2367|10.6779|12.5726|13.885|14.8229|15.6303|14.1229|12.777|15.2008|13.687|14.6105|17.1144|19.0491|20.1596|17.1171|19.86|17.2098|15.2563|16.0733|12.9009|15.94|17.6901|15.1571|11.0421|12.7424|10.6398|13.2205|15.6706|17.682|17.3124|18.8735|17.4977|18.9541|17.1512|16.5833|18.6734|18.6124|22.4011|22.8825|22.0468|22.8663|22.8539|24.04|24.0472|21.8492|19.8981|23.1247|19.4873|15.9651|12.9165|16.3303|19.2695|20.8159|23.5234|21.1536|26.593|29.9165|33.7941|35.0042|24.1991|30.3351|33.049|28.3043|31.6002|35.1001|39.1219|41.8728|48.6487|52.4968|53.8359|60.1524|53.3681|47.8783|46.3932|47.3501|38.8593|41.9332|44.3101|48.0499|51.3517|52.5712|56.6846|56.8971|65.1822|72.3817|70.7147|65.6871|79.8857|64.3884|85.5755|91.9025|91.8111|106.7542|78.0989|90.2955|101.763|119.0605|129.8331|143.0619|148.1409|173.5124|150.3964|116.7299|112.6155|131.281|147.8099|144.1678|136.6954|151.2575|174.7928|178.5099|190.2138|186.5721|175.1765|183.23|
2025-07-04 01:15:39|usa_0360|FAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.3287|0.3122|0.3243|0.3969|0.3921|0.4736|0.5251|0.7018|0.8124|0.7407|0.8369|0.9523|0.8802|0.6737|0.9432|1.0251|0.7363|0.8354|0.8943|0.4815|0.8474|0.6759|1.0109|0.9086|0.8663|0.9248|0.9779|1.1131|1.06|1.0543|1.1989|1.1022|1.285|1.4591|1.492|1.2235|1.4486|1.0942|1.3174|1.4712|1.9379|2.0977|2.2204|2.2597|2.4151|2.181|2.4157|2.4215|3.1021|3.7712|3.2096|3.0908|2.8737|2.823|3.3715|3.676|3.272|3.7399|3.5144|4.0433|2.876|2.6792|2.7642|3.2571|3.5045|4.0775|4.2644|4.5576|5.1749|5.6443|6.2922|5.8406|7.6838|9.5669|7.1538|7.6634|8.4562|9.3234|8.3506|9.217|8.7548|9.1361|9.2169|8.4088|8.9596|7.8542|8.049|7.0348|7.9012|9.56|8.718|8.2646|9.3657|10.3326|8.7951|9.2793|11.2073|11.2606|10.0015|12.1405|11.0271|13.6599|13.9301|14.062|15.9976|13.6247|18.8083|19.9049|21.8531|22.6386|23.5404|23.4842|29.2957|27.314|23.0804|21.424|22.1652|25.4423|28.0074|26.098|31.3208|37.5143|30.7376|35.1328|35.5572|38.5672|42|
2025-07-04 01:15:44|usa_0361|LRCX|total_return_price|0|||||||||||||||||||||||||||||0.1399|0.116|0.0688|0.0923|0.1352|0.1636|0.1848|0.237|0.244|0.2252|0.3151|0.3958|0.571|0.7513|0.9668|0.9242|0.8815|0.7962|1.1446|1.0593|1.2725|1.8199|1.6991|1.301|0.9953|0.7393|0.7573|0.7999|0.9597|1.0558|1.3223|0.8318|0.7999|0.544|0.2844|0.5065|0.8247|1.3277|1.7346|3.1724|3.844|3.1991|1.7864|1.237|2.0261|2.5294|1.446|1.9809|2.5013|1.5339|0.7592|0.9213|0.9717|1.5577|1.8964|2.7555|2.143|2.2863|1.8666|2.4663|2.462|2.4697|2.5994|3.0438|3.6683|3.9856|3.8671|4.3183|4.0385|4.3849|4.5436|3.6879|3.2605|3.0839|2.6864|1.8154|1.9425|2.218|2.9142|3.345|3.1837|3.2469|3.5702|4.4173|4.8336|3.7775|3.24|3.1581|3.8065|3.2196|2.7111|3.0822|3.5369|3.7826|4.3678|4.6451|4.692|5.7812|6.4063|6.8188|6.0499|7.0326|5.6714|6.9213|7.2276|7.382|8.3447|9.3561|11.4019|12.5986|16.5271|16.4861|18.2417|15.6041|13.7899|12.4633|16.485|17.3983|21.5136|27.3362|22.572|30.5421|31.4463|44.8807|56.7042|62.1116|54.4608|68.965|51.7211|41.136|35.4666|40.8803|51.749|62.9274|61.5378|77.1121|95.8571|105.2567|80.912|71.8339|72.5195|97.34|
2025-07-04 01:15:49|usa_0362|TSCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.222|0.2375|0.2608|0.2886|0.2169|0.2195|0.1988|0.2066|0.204|0.2737|0.235|0.2208|0.2131|0.1988|0.1859|0.204|0.1523|0.2131|0.257|0.204|0.2479|0.264|0.2821|0.1962|0.1652|0.2117|0.171|0.1136|0.0878|0.1446|0.1651|0.1961|0.352|0.4751|0.7332|0.6564|0.7767|0.6821|0.9783|1.3554|1.6107|1.5996|1.7276|1.2988|1.5372|1.8032|2.0284|1.8859|2.187|2.7406|2.2833|1.9937|1.847|2.1275|2.1503|1.904|1.4847|1.6326|1.1997|1.7371|1.493|1.4897|1.707|2.0003|2.1883|2.4039|2.5249|3.2915|4.0312|4.983|5.5783|5.2266|5.8731|7.5928|6.9782|8.3266|7.457|8.8052|9.9624|11.4102|13.2019|12.0431|10.3245|10.5416|13.5375|14.6368|15.5125|14.5746|14.8109|15.7067|15.8729|11.7576|13.2829|12.1247|9.5747|11.2349|13.3261|11.2812|13.7499|16.3939|15.1044|17.7534|19.8262|16.5376|17.1482|15.5717|24.3503|26.554|26.1223|33.0046|34.7766|37.9713|44.8178|44.0238|36.7598|35.4072|43.0375|45.1636|42.6906|39.3972|41.9393|51.281|53.1096|57.4614|52.6047|54.8485|52.77|
2025-07-04 01:15:54|usa_0363|NOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.65|29.95|34.76|40.89|51.22|55.07|66.6|61.63|61.31|70.12|79.38|73.77|73.06|88.12|62.32|65.13|75.28|76.88|83.93|106.77|116.68|129.32|172.11|170.85|191.88|169.51|244.59|275.34|265.85|286.2|277.66|401.64|453.8|543.74|476.65|558.59|654.2|654|588.66|473.44|411.2|380.64|445.46|539.96|572.33|701.23|756.94|754.81|885.83|1105.56|861.38|1004.91|
2025-07-04 01:15:57|usa_0364|TDG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6664|9.4878|9.4801|10.0508|14.1231|16.0408|17.7451|17.683|14.488|13.9911|13.2884|11.5842|12.7488|14.1231|18.6807|22.0127|24.6743|23.9538|28.3637|33.1683|37.7709|39.8955|39.7395|44.4752|53.3638|58.4253|66.5155|66.2728|75.8897|78.8457|79.0135|90.0208|107.2714|113.9339|121.9757|131.1329|145.5199|154.3498|146.1678|150.9701|149.2736|175.4895|194.0777|182.3512|158.8481|194.2159|201.8579|215.3034|238.6011|270.45|295.6039|256.005|360.1267|394.6092|435.278|496.6818|322.4586|407.024|434.4455|529.626|519.3218|603.1498|566.9875|541.227|607.8489|465.1627|485.859|557.4182|657.5718|750.5449|778.1893|929.7596|1168.5927|1259.3959|1328.7367|1276.15|1377.2|1520.64|
2025-07-04 01:16:00|usa_0365|COH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:01|usa_0366|KSU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:02|usa_0367|TRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:03|usa_0368|CHD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5202|1.2352|1.2695|1.2892|1.0137|1.034|1.1822|1.2452|1.0651|1.2088|1.2153|1.1922|1.345|1.6972|1.5863|1.727|1.6776|1.8166|1.9523|1.7783|2.1831|2.4826|2.6578|3.0593|3.2739|2.1162|2.2241|2.2802|2.7699|2.7138|3.1873|3.247|3.3543|3.719|3.965|4.2058|3.8702|3.8714|4.1835|4.4833|5.0845|5.5718|5.9001|5.4316|6.5206|6.8912|7.0448|7.2003|6.4493|7.2208|7.1344|7.6756|8.3843|9.9135|9.5546|9.2901|10.6952|10.7448|11.1792|12.3361|11.1673|10.4106|10.843|11.3558|12.128|13.463|12.6367|13.1226|13.9836|16.1503|16.5391|18.1093|18.8218|20.3349|23.0353|22.5222|22.451|27.2132|26.0987|25.5122|28.2802|29.6131|30.1277|30.3604|34.2485|37.2711|35.543|36.8949|37.4771|40.8643|45.7802|42.7932|39.6231|44.8909|46.876|43.9453|45.696|46.0751|48.8608|54.7817|60.8799|66.1762|68.086|70.3215|65.9613|60.3763|72.9571|88.6695|82.7651|83.1327|81.3405|79.0479|98.4029|95.6642|89.4357|69.1614|78.315|86.1745|97.9726|89.8213|92.9721|102.8565|102.5068|103.8282|104.0921|109.7414|96.11|
2025-07-04 01:16:08|usa_0369|XLNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:09|usa_0370|EFX|total_return_price|0||||||||||||||||||||||||||||3.302|3.9189|4.6293|4.1038|3.9911|4.5497|4.7232|4.2548|4.1776|4.6926|4.4615|4.4064|5.8182|5.6516|6.0326|7.4023|8.1711|8.7197|10.4303|10.9991|9.8472|12.6619|12.5357|15.8538|16.2552|15.3675|20.1021|20.2672|23.5928|20.9531|28.8485|24.4219|27.5996|28.4983|28.4172|27.9877|26.8687|27.0858|28.1858|22.2868|18.7334|20.1629|21.0405|21.6737|23.1439|25.2817|29.7532|17.7782|19.6207|24.3104|21.9679|17.7045|18.8602|16.3092|21.2306|18.2007|20.04|21.1354|20.2844|21.6298|23.0832|25.2352|29.3961|28.7967|31.3691|30.7592|28.3955|30.3926|33.6487|30.2397|36.8877|31.689|30.258|28.7265|28.0396|28.7644|22.1837|20.4887|21.9019|24.4888|25.9955|30.1647|23.6745|26.3587|30.2148|33.1195|29.7275|26.465|33.5062|38.4428|40.6378|40.7779|47.549|50.798|52.1631|53.1642|61.5744|60.8478|65.116|67.306|73.0595|84.2797|88.2416|88.5675|101.7669|104.7647|118.0157|124.0099|109.2406|126.7202|127.7131|98.7741|110.2804|110.5339|117.7799|123.278|88.2701|112.7213|129.0514|134.5969|134.4454|114.9096|165.7791|151.7021|186.8761|175.9146|232.9969|246.8751|285.6245|231.7237|178.9898|168.2203|191.1001|199.8059|232.2115|181.1172|244.961|265.4032|240.9296|292.3764|253.955|243.0977|259.37|
2025-07-04 01:16:14|usa_0371|PNR|total_return_price|0|||||||||||||||||||||||||||||1.3951|1.3129|1.1465|1.2203|1.5589|1.9512|1.8236|2.0945|2.1401|1.933|1.9942|2.1662|2.7206|3.2188|2.9522|2.8342|3.1465|3.1368|3.5001|3.8211|3.8132|3.9628|4.1365|4.613|4.73|5.6754|5.0628|6.2217|5.6241|6.462|7.3038|7.1694|9.0079|8.8667|6.754|8.3712|7.1258|9.6945|8.5334|8.2231|7.9554|7.6524|5.798|5.2777|5.5966|7.4684|6.7989|8.1116|10.0471|10.7829|8.3782|7.8322|8.0587|8.9545|9.1885|10.5899|13.7336|15.7144|16.3647|20.4848|18.396|20.2582|17.3275|16.457|19.5007|16.4177|12.6385|15.2236|15.1821|18.8789|16.3053|17.1808|15.8414|17.4711|17.3322|11.936|11.0086|13.1061|15.2|16.7276|18.56|16.8653|17.7125|19.34|20.128|21.6057|17.2243|18.0114|25.9139|20.9402|24.4781|27.1758|29.1663|31.8977|35.9063|42.9449|44.0098|40.1388|36.6004|37.2923|35.4915|39.0006|29.1052|28.4113|31.3529|33.8803|37.5428|32.9567|37.1132|39.5528|40.6083|42.4052|41.1059|37.9991|39.3031|34.253|40.5361|34.0301|34.745|42.3644|27.5985|35.4471|42.8967|49.9426|58.8278|63.9067|68.9727|69.5415|51.7845|43.8918|39.1319|43.5493|53.7474|63.0832|63.4401|71.4906|84.2846|75.8535|97.0283|100.0879|87.2091|102.66|
2025-07-04 01:16:19|usa_0372|ATVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:20|usa_0373|MHK|total_return_price|0|||||||||||||||||||||||||||||||||||||7.1111|5.1111|5.4444|9.4444|15.5556|15.8889|20.3333|22.8334|18.1667|11.6667|10.1667|8.5|7.833|9.833|11.667|10.417|10|11.833|17.083|14.6667|13.917|15.167|18.25|21.938|31.5|31.688|27.375|42.0625|30|30.375|19.9375|26.375|22.375|21.75|21.8125|27.375|28.08|35.2|36.75|54.88|60.09|61.53|49.65|56.95|47.94|55.53|71.32|70.54|82.35|73.33|79.39|91.25|84.3|82.5|80.25|86.98|80.72|70.35|74.45|74.86|82.05|100.79|81.3|74.4|71.61|64.1|67.39|42.97|29.87|35.68|47.69|47.6|54.38|45.76|53.3|56.76|61.15|59.99|42.91|59.85|66.51|69.83|80.02|90.47|113.12|112.49|130.25|148.9|135.98|138.34|134.82|155.36|185.75|190.9|181.79|189.39|190.9|189.76|200.34|199.68|229.49|241.69|247.51|275.9|232.22|214.27|175.35|116.96|126.15|147.47|124.07|136.38|76.24|101.76|97.59|140.95|192.31|192.19|177.4|182.18|124.2|124.09|91.19|102.22|100.22|103.16|85.81|103.5|130.89|113.59|160.68|119.13|114.18|104.84|
2025-07-04 01:16:25|usa_0374|NTAP|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.4147|1.4381|1.4966|1.1224|1.6369|2.3969|1.3624|2.0405|2.3501|2.8183|3.3795|3.9052|5.1212|9.9149|9.4117|10.1956|13.8435|37.5571|55.3291|64.4958|89.0474|40.1312|17.0238|9.3388|9.9524|13.4319|13.0578|6.3306|6.7122|8.0891|9.9224|11.9578|18.4755|16.7469|13.9258|14.4347|18.3108|23.8258|19.9571|19.0891|20.451|23.3469|27.7394|22.187|27.3129|28.136|27.8442|21.2068|23.5639|17.3755|18.1088|19.119|10.1245|11.0973|13.6938|16.8068|20.2414|21.7979|25.9435|31.653|39.8468|40.9543|38.9938|35.5591|30.6503|28.2407|29.0527|24.4469|20.1367|26.9387|26.1081|30.8903|29.2635|32.0449|27.0631|29.6493|32.8081|29.0964|28.0325|24.2266|26.5959|17.2768|18.7507|21.0571|27.2712|30.9559|32.341|35.4173|36.3968|50.569|54.9229|64.2801|65.3894|53.4808|61.4352|49.7105|47.9402|46.1685|38.3021|39.1959|39.2557|59.8652|67.7401|72.6242|81.9388|79.8095|68.0026|66.7471|65.3054|62.9476|60.2499|75.2282|70.6536|85.1456|100.2728|125.0727|114.0613|121.322|89.75|107.25|
2025-07-04 01:16:28|usa_0375|BBY|total_return_price|1.5051421657592|||||||||||||||||||||||||||0.1444|0.1706|0.2231|0.1706|0.1286|0.2203|0.3333|0.5089|0.6688|0.4012|0.3305|0.354|0.7922|0.8237|0.7844|1.0755|1.5661|2.2746|1.8182|2.2274|2.7859|1.7238|1.5349|1.6998|1.2906|1.2119|1.4323|1.3851|0.8027|0.8499|0.8581|1.074|1.8339|4.4227|4.0922|4.8955|7.2564|11.9946|11.4582|17.7237|15.7393|20.3351|16.117|15.772|6.4846|13.8632|13.3847|14.8528|17.978|18.7234|17.4517|8.0081|10.4559|13.0623|14.6186|19.6464|23.5413|20.6782|20.1103|17.7675|21.5768|19.3447|20.9164|27.516|27.9026|32.8792|30.7554|27.3151|32.006|27.2726|28.2313|25.7479|29.9878|25.4154|27.5835|26.5362|12.3255|23.0346|21.066|21.8643|25.9096|27.7186|25.7274|19.1938|26.2179|19.3395|19.674|15.9273|16.9723|14.0268|11.8977|11.3672|8.4794|17.1765|18.2075|23.939|27.0875|17.5068|18.6748|21.6578|26.9241|24.2267|24.2617|25.8615|22.5088|23.4024|23.468|28.3347|33.9015|38.9549|44.6541|41.0413|45.351|58.9234|52.5483|61.6308|50.3232|58.8268|49.5454|50.7072|64.7153|62.5127|63.6207|90.9725|89.7024|96.9866|96.9616|97.7912|90.259|77.1585|70.4062|61.3951|74.9927|67.0205|65.3567|69.5838|65.3998|69.5798|80.1434|95.8264|86.723|65.777|65.3726||
2025-07-04 01:16:36|usa_0376|TSN|total_return_price|0||||||||||||||||||||||||||||5.07|5.8752|6.3933|5.3863|6.4238|8.0856|8.5617|8.098|8.3601|7.0196|7.1309|9.3248|10.1168|9.7077|9.1907|8.9366|10.0402|8.2668|9.7958|10.0767|8.9344|10.1635|9.7562|11.3567|11.0672|9.8764|11.6575|11.3927|14.6467|12.457|12.3287|15.1437|13.4925|12.6868|14.3119|13.1354|14.056|13.7021|14.9173|10.9257|10.824|7.4408|5.8735|6.7415|8.6214|9.1368|6.2668|6.8445|7.9168|8.5811|10.6953|8.0446|7.787|5.4016|7.4339|9.9278|9.3297|12.7521|14.8307|11.3663|13.0863|11.8907|12.7161|12.924|12.2732|9.8896|10.722|11.4886|11.9318|14.1092|16.7777|13.0233|11.2165|11.7029|10.9862|8.8032|6.5001|7.0018|9.4303|9.4767|9.2363|14.45|12.397|12.1464|13.0886|14.618|14.8252|13.2829|15.8249|14.7132|14.4972|12.3654|15.0928|19.3527|20.0636|22.133|26.2493|34.5925|29.5603|31.0639|31.7086|30.366|33.8783|34.3329|42.6102|53.3812|53.6087|60.0521|49.7971|50.0008|50.9427|57.5116|66.4241|60.21|56.8816|49.4168|44.6218|58.3718|68.2158|73.0807|77.6012|49.6207|51.5439|51.685|56.381|65.4341|65.3242|70.312|78.0721|80.6821|77.8619|60.0092|57.0719|54.8213|47.6054|47.5119|51.1115|56.3595|55.3085|58.0912|56.4615|63.2415|55.94|
2025-07-04 01:16:41|usa_0377|WYNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0087|7.0034|7.8492|9.53|9.5138|15.0034|18.5697|21.0801|23.1003|36.8538|37.6565|26.4027|24.5872|29.6134|37.7966|37.3441|36.9724|52.3496|56.2048|50.2552|85.6536|70.9673|58.8208|52.7656|48.5861|26.5185|12.7677|21.7057|42.7541|38.4172|48.5692|55.1147|55.7195|72.3179|88.7703|92.8508|94.8274|79.0671|92.8995|77.5511|85.8047|90.3618|96.2802|101.5306|122.7521|157.869|196.5706|170.1999|158.928|130.6918|109.5168|87.6125|46.7385|59.8154|83.7714|91.0842|90.5796|79.8758|104.709|125.1843|133.1355|155.3324|162.3439|161.5029|120.0029|87.5657|112.5162|115.5333|103.9253|133.6478|61.8055|82.5017|69.2932|109.9339|122.4687|123.7476|82.3064|84.2686|79.8072|53.0096|64.9782|80.6078|104.6622|103.8824|90.4618|87.1243|100.3885|88.6933|96.8417|88.4781|82.1194|88.49|
2025-07-04 01:16:44|usa_0378|NWL|total_return_price|0||||||||||||||||||||||||||||8.0709|8.5906|11.215|6.516|8.7667|11.3911|11.9796|15.6649|16.481|16.3049|12.9675|13.2896|14.8918|14.3076|12.2588|13.0147|15.0292|8.4317|9.935|9.557|9.0201|10.953|10.4719|10.6308|11.1162|11.4899|13.1565|12.8859|13.5302|14.3892|17.0738|17.1812|18.255|20.8064|21.3948|19.7841|17.7181|20.4026|20.0101|12.3814|12.6512|10.906|11.4061|10.1869|10.27|12.0574|11.5124|10.5083|12.8576|15.0159|16.5717|14.6772|14.5189|13.6681|13.6005|10.6243|11.2676|11.5737|11.83|10.1882|12.4124|11.362|12.4606|11.9418|12.6533|13.5204|13.9753|15.4439|15.904|17.1934|16.3849|16.1775|14.6442|13.055|9.6865|10.0755|5.8205|3.8633|6.3314|9.5771|9.1933|9.3437|9.0276|11.0186|11.2804|11.9003|9.8614|7.4623|10.2103|11.309|11.5797|12.2567|14.3996|16.9876|17.1787|18.1045|21.4432|19.8769|20.7215|23.1262|25.7205|26.5087|28.0275|27.1992|30.3213|30.6199|33.7126|36.6809|31.2239|33.12|37.8121|30.2346|22.0596|18.3419|18.7386|14.902|13.7811|11.5267|11.7854|14.5128|15.0804|10.5662|12.8401|14.0751|17.6029|22.4161|23.1824|18.8541|18.7911|18.6003|16.7226|12.348|11.8354|11.4371|8.0633|8.4256|8.1744|7.6349|6.1522|7.4431|9.724|6.1204|5.4|
2025-07-04 01:16:49|usa_0379|WU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5033|11.6894|11.3517|10.775|10.4061|12.865|11.4182|13.3386|12.7869|7.1816|6.2735|8.5751|10.2087|9.9998|8.8861|7.8797|9.1297|9.7113|11.4073|10.5002|8.6859|9.9154|9.6771|8.8676|10.3328|7.4467|8.1103|9.5138|10.7069|9.8608|9.5089|9.8725|9.857|10.6573|11.4015|12.1766|11.1587|11.2123|11.5953|11.5698|12.3651|13.8397|12.7309|12.0727|12.294|12.302|12.9835|13.6794|12.5022|11.5137|12.3177|13.5471|15.8997|19.1632|13.1597|15.2631|15.9524|15.7732|18.1648|17.1918|14.9451|13.5749|14.1538|13.0014|11.4053|11.2302|9.1995|9.7586|10.995|10.3321|12.0536|11.1818|11.0449|10.0654|10.467|8.56|
2025-07-04 01:16:53|usa_0381|JWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:54|usa_0382|DGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7233|2.6779|3.7019|3.0495|3.038|3.0272|3.938|2.9703|3.2065|4.0054|4.928|4.6804|5.5018|7.1557|12.8824|20.6569|25.5623|15.9981|26.9485|22.214|25.818|29.8287|30.9808|22.1528|20.4859|21.4904|22.9701|21.8324|26.322|29.9455|30.7678|32.0086|34.7272|38.2714|38.8513|36.9221|37.6759|37.6093|44.0146|45.0004|39.0603|36.8253|38.2163|42.8274|39.2851|33.6843|36.1421|38.6079|38.8624|35.6193|42.4232|39.3806|45.5605|44.0555|37.6807|38.365|41.0255|43.9553|45.1615|37.7186|44.4606|47.0959|46.2659|49.126|45.1296|44.1923|47.6884|48.8356|42.3152|46.0383|46.9057|48.764|54.186|62.3955|59.1766|50.4265|58.7216|59.3082|67.9502|71.3281|77.4554|83.1605|94.5787|79.997|84.5467|86.49|95.2898|93.9542|72.8437|79.1544|90.1458|95.2533|95.5203|72.1839|103.23|104.2031|108.9987|117.9169|121.8325|134.7745|161.1635|128.0467|125.0299|115.9148|148.6004|134.9924|134.7823|117.4509|133.6655|129.722|134.1612|152.9833|149.3939|168.3755|179.63|
2025-07-04 01:16:57|usa_0383|SIG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||4.5255|4.2577|3.3248|2.9289|2.6606|2.6606|6.3865|4.2577|4.7899|5.5908|6.9192|6.6548|6.1732|6.9983|9.0471|8.5154|6.8655|8.0896|12.2404|10.6442|10.8034|11.4957|11.1764|10.4697|10.632|12.2223|13.3995|14.5141|11.8345|19.6505|22.6428|16.9523|18.9187|16.7041|18.1959|21.9124|24.5075|24.2202|29.4945|28.7004|27.7187|30.3892|28.0329|30.215|26.5936|26.7553|28.3136|28.5813|34.9565|36.3235|37.7964|31.1253|29.7465|21.7409|21.7409|16.1352|8.0916|5.5957|12.6143|17.5503|20.0382|21.7471|25.4511|23.6627|27.9628|33.7652|34.7747|34.0514|34.3493|36.3945|39.0431|35.2582|41.6534|50.4598|55.4187|59.2027|60.5782|64.6672|82.5126|83.0396|98.0534|99.0973|109.9288|99.528|124.1123|95.5597|89.6397|72.8002|67.5095|64.7304|55.1268|51.4679|55.4414|44.7286|33.068|49.5922|48.4475|21.5235|20.4809|16.2863|15.0348|23.1113|9.564|10.2104|21.1814|38.6171|56.8039|61.3371|85.1946|82.4666|67.402|58.7329|63.0501|74.4251|71.5136|78.4674|68.2997|97.5289|96.3909|83.0145|90.7478|58.9088|59.3|84.09|
2025-07-04 01:17:03|usa_0384|NEM|total_return_price|0||||||||||||||||||||||||||||21.2298|19.6052|18.1372|17.2515|17.2433|15.0513|17.0677|16.4521|17.625|16.7009|21.4735|21.2874|18.4836|19.9337|23.9278|21.7272|26.5746|22.5061|24.7157|27.7186|22.242|26.5039|26.0383|26.4962|28.3763|35.483|31.0054|29.8963|28.3804|24.7262|25.0426|29.0268|19.0164|19.8223|15.3635|15.8122|11.9383|11.4871|13.0706|17.0413|16.152|14.8145|14.2979|11.2554|11.3155|10.7111|12.3834|15.7266|12.7539|18.5028|17.611|18.4199|19.4626|17.5574|21.8235|26.3082|32.7483|31.4506|26.1914|30.8182|30.1216|28.7203|26.6044|32.2316|36.5653|35.5982|36.3809|29.4413|31.16|29.0465|27.085|31.0903|34.0086|31.6747|36.5492|27.223|28.6745|31.6166|28.9285|31.2292|33.6248|36.2686|44.0452|44.918|44.037|39.2408|38.9524|45.646|43.745|37.61|35.8327|41.6642|34.8089|31.7422|22.9299|21.6842|17.9222|18.3545|19.9426|18.0869|14.8499|17.0767|18.3924|12.6728|14.2053|21.0079|30.9409|31.0946|27.0038|26.1636|25.7492|29.8779|29.9486|31.2986|30.3192|24.3963|28.1076|29.1344|32.2462|31.9023|36.6851|38.3381|52.4991|54.159|51.4635|52.2964|55.4071|47.9215|55.2738|71.3133|53.9967|38.5421|43.7942|45.9151|40.3575|35.3194|39.9574|34.8725|40.9843|52.574|36.8279|48.055|58.26|
2025-07-04 01:17:09|usa_0385|WEC|total_return_price|0||||||||||||||||||||||||||||1.2673|1.2685|1.3499|1.3517|1.5948|1.7929|1.7596|2.071|2.2858|2.2245|2.4764|2.5792|2.6248|2.8349|2.909|3.1337|3.0732|4.0727|3.9042|4.2061|4.3474|4.6162|4.8265|4.892|5.3467|5.0127|5.1725|4.9038|4.9483|4.5777|4.721|5.0096|5.6256|6.0882|6.1033|6.4279|6.4838|5.454|5.3214|5.0547|4.2254|4.4636|4.5174|4.6329|5.2974|5.1161|5.6876|5.4309|5.4926|6.1169|6.2545|6.0621|6.3427|6.448|7.4174|7.8771|8.6725|8.3844|8.5639|8.433|8.9668|9.5024|10.5044|10.8143|10.6438|10.9597|11.108|11.9571|13.2209|13.5869|12.4491|12.748|13.863|12.5938|13.0192|13.0019|12.2363|12.0947|12.0638|13.4868|14.9901|14.9884|15.5107|17.7957|18.244|19.0744|19.7685|19.9104|22.4215|22.7593|25.8104|24.7598|24.4196|28.6649|27.6128|27.4442|28.3559|32.2206|32.7524|30.2893|37.4438|35.4217|32.6158|38.0502|37.7381|44.5654|48.8483|45.1515|44.5982|46.5212|47.502|48.9806|52.2281|49.7441|51.7509|53.8832|56.3404|64.8384|68.8687|79.0769|77.213|74.2467|74.3958|82.8148|79.1319|81.1131|77.6453|77.5355|85.9818|89.1134|90.5016|80.981|85.5911|87.2611|81.9007|75.4389|79.6023|78.4999|75.7416|93.7226|92.4278|108.0408|104.2|
2025-07-04 01:17:15|usa_0387|MKL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||42|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.13|172.94|178|152.5|181|180.25|187|182.06|155|145.5|141.63|151.75|181|187|196.5|195|179.65|203.5|197|199.18|205.5|223.7|256|267|253.51|287.9|277.5|308.4|364|345.21|339|330.5|317.05|337.68|347|410.66|480.1|484.83|484.56|484|491.1|439.97|367|351.5|299|283.88|281.7|329.82|340|374.66|340|344.59|378.13|414.45|396.81|357.13|414.67|448.94|441.7|458.49|433.42|503.5|526.95|517.77|580.35|596.1|655.64|636.15|682.84|768.96|800.68|801.86|883.35|891.57|952.78|928.77|904.5|975.86|975.86|1067.98|1139.13|1170.25|1084.35|1188.49|1038.05|996.24|1089.6|1181.9|1143.17|927.89|923.17|973.7|1033.3|1139.62|1186.71|1195.13|1234|1475.24|1293.25|1084.22|1317.49|1277.41|1383.18|1472.49|1419.9|1521.48|1575.66|1568.58|1726.23|1869.61|1997.36|
2025-07-04 01:17:20|usa_0389|XEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:21|usa_0390|O|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.253|1.3151|1.4269|1.7015|1.7394|1.9158|1.7925|1.8335|2.0528|2.1982|2.1578|2.5095|2.6217|2.522|2.7447|2.713|2.6103|2.6633|2.2995|2.658|2.648|2.4205|2.3172|2.904|2.9414|3.212|3.4954|3.9778|3.98|4.1146|4.7092|5.3132|5.0326|5.2455|5.4494|5.8943|6.2302|6.3798|7.2223|6.852|7.5046|8.5231|7.8228|8.6774|8.4047|7.7211|8.7749|8.0638|9.2385|10.5032|10.8373|9.8182|11.0607|10.8467|10.4574|9.445|10.7957|9.955|8.2754|9.8312|11.7|12.0274|14.4597|14.4858|16.317|16.757|17.3383|16.8231|16.4055|18.018|20.1958|22.0227|21.7935|21.6776|24.7497|23.1501|22.2417|21.1795|23.4877|25.8575|24.0463|28.4556|31.1117|27.093|29.2785|32.2601|39.4543|44.2005|43.0311|37.3504|39.0894|36.6386|38.3947|38.7224|35.5853|37.4652|40.0903|44.8954|52.8975|50.0851|56.2017|54.4439|37.2583|45.0135|46.4855|48.1293|49.7196|52.7985|51.8379|59.6952|58.4095|58.1429|50.135|55.2924|55.8457|53.4059|45.2305|52.7764|50.4458|49.7325|60.5441|51.6642|56.9339|57.341|
2025-07-04 01:17:25|usa_0391|PLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.25|12.15|14.7618|10.2433|7.08|7.8518|11.85|6.5|8.32|5.49|5.77|25.38|27.06|63.26|76.8|49.32|51.81|73.59|40.95|56.25|42.39|55.42|57.99|36.82|29.56|13.31|10.05|9.13|9.17|6.65|5.75|
2025-07-04 01:17:27|usa_0392|VMC|total_return_price|0||||||||||||||||||||||||||||7.496|8.1564|7.893|6.7009|6.2551|6.3544|7.0582|7.3302|6.8416|7.5178|8.9694|7.9147|9.4332|10.1762|9.1636|9.6534|9.415|9.8066|9.3437|11.0428|10.4484|11.9521|11.4015|11.1657|12.2187|12.1017|12.7823|13.008|13.2888|14.2677|17.3734|19.3578|22.8324|24.6078|24.0849|22.9462|29.9537|28.2579|33.143|25.2718|27.6801|31.9068|29.8658|28.2447|33.8176|33.2486|38.3213|30.9423|34.5061|34.3797|31.848|26.451|27.6032|22.4215|27.687|29.9869|35.9466|36.05|36.3454|39.158|42.1819|44.127|50.7079|58.1516|53.3188|68.5208|61.9736|62.4739|72.0507|93.7727|92.5734|72.4349|64.6241|54.6446|49.5077|62.1051|58.713|37.8147|37.2293|46.9412|45.9566|41.4481|38.652|32.7722|39.6501|40.9903|34.8543|25.1278|35.8884|38.9795|36.2355|43.1721|47.5174|47.2069|44.211|47.3259|54.287|60.7565|58.3371|55.1688|60.2594|77.3797|77.1239|82.0544|87.4457|97.4112|111.2474|105.2999|116.0544|111.9545|117.9499|111.6026|120.0284|106.9967|121.2159|104.7078|93.2831|112.0928|130.3112|143.8444|137.2517|103.2823|111.0899|130.3116|142.9412|162.9997|168.4773|164.0483|201.6762|178.8653|138.7055|154.2895|171.6959|168.6143|222.0611|199.3746|224.4987|270.3687|246.7905|248.9995|256.1965|232.8792|260.82|
2025-07-04 01:17:32|usa_0393|RSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5312|8.2144|7.7678|6.82|10.4259|4.5832|6.0028|4.6085|6.6894|5.531|7.2413|7.8984|8.3618|6.8242|8.4124|7.9153|8.0332|7.9195|8.8378|8.3576|9.5497|9.5623|10.8503|11.4858|12.3054|12.7065|14.3719|14.3982|15.5385|15.29|16.3296|18.5485|17.6638|17.678|17.9499|18.4886|20.435|21.9292|21.1296|19.8228|20.2477|20.5637|17.1441|11.9903|17.2027|18.858|20.2271|20.87|21.513|22.2102|21.8967|22.1756|22.9222|21.0136|20.7965|23.2363|20.2934|21.2814|22.8714|25.9202|26.8439|26.588|26.667|27.6503|30.9475|32.0332|33.2708|33.7624|32.8356|34.7909|37.3948|40.7571|44.1537|43.69|49.683|54.9816|56.0662|58.4198|60.0981|59.1815|61.3924|65.5927|65.4192|73.2831|79.334|79.6256|82.8319|69.7354|76.6122|87.5596|90.7294|94.0008|104.4918|114.4675|133.3971|127.1831|126.0639|131.5177|125.1759|131.7052|149.6778|139.7767|162.2754|188.3816|191.7712|198.7365|199.6482|241.011|246.0254|
2025-07-04 01:17:36|usa_0395|LLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:37|usa_0397|AAP|total_return_price|0.0019249278152069|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8684|12.6653|13.9688|13.0922|15.2411|13.115|14.0941|19.1972|20.9419|21.9608|24.0328|20.7768|19.331|27.932|29.042|37.5064|31.4811|35.1783|33.2885|26.7906|30.0493|33.3747|34.6057|33.2079|29.5861|28.492|30.0517|35.9966|22.1624|35.7372|37.1526|40.5771|31.9171|36.7697|39.9362|45.3935|53.9938|58.0461|58.4336|48.5225|55.894|78.4734|79.2246|64.9016|60.1163|70.5065|73.6187|73.3875|89.0725|111.9132|106.526|110.4195|129.7148|133.2973|128.6757|149.24|172.2282|145.3938|141.1577|146.0488|128.3562|132.5151|130.1124|90.1408|74.4958|103.8265|96.5216|128.4017|146.1862|152.8948|152.5899|140.7561|148.5546|85.8131|106.7727|132.5151|135.4585|168.0647|178.1899|190.856|212.157|190.9762|193.2185|176.7076|176.6368|115.4178|120.6294|68.2098|48.3578|79.5691|73.6261|58.4582|35.3761|37.4269|33.31|51.6|
2025-07-04 01:17:41|usa_0398|JAZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.11|14.79|9.92|7.41|4.91|1.41|1.03|4.48|9.46|8.08|13.47|7.99|10.4|19.82|29.41|32.18|46.8|39.21|45.75|44.15|57.05|52.87|58.21|68.16|89.47|125.61|150.26|149.74|163.23|166.55|189.01|170.6|150.25|142.97|122.36|137.07|126.31|112.2|142.95|154.86|151.18|135.27|154.26|173.9|161.93|122.17|133.57|136.82|130.49|152.63|104.76|110.09|140.15|159.64|170.59|179.03|129.1|130.47|159.48|155.24|137.84|158.48|139.71|123.35|131.85|121|125|108.08|111.55|123.73|139.51|108.11|
2025-07-04 01:17:44|usa_0399|EMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||8.8042|7.5355|9.0162|10.3452|9.6902|10.7516|11.5788|12.5329|12.2943|13.682|12.1458|11.7388|11.198|10.9802|13.0676|12.8534|12.4403|14.1805|13.1767|10.7707|9.6299|9.137|11.3347|8.8174|10.649|10.2858|10.895|8.5151|11.3454|11.5533|11.2789|8.5959|9.3487|11.8029|11.4562|9.415|9.1789|7.3457|8.1331|8.7112|10.3989|11.3529|12.4151|12.8919|15.78|16.2445|15.3027|13.1508|14.5688|14.5787|15.5138|15.6495|17.315|18.6227|19.0487|19.8955|18.3394|18.8749|20.9372|16.8711|9.8589|8.5065|12.1595|17.3235|19.6372|20.908|17.6533|24.6483|28.1671|33.4411|34.5298|23.3519|26.8077|35.6553|34.9366|39.7247|47.642|49.1176|49.4297|55.2133|57.4677|61.6409|62.6999|58.3071|54.9713|50.4755|59.9342|47.679|50.0592|53.9166|51.0063|51.2024|57.279|61.9432|64.7864|70.2186|72.332|82.8597|78.8563|75.9545|58.5176|61.1982|63.2998|60.5493|65.5436|39.128|59.0849|66.831|86.3701|95.403|101.7069|88.3127|106.7009|99.6091|80.4206|64.2307|74.2896|77.7053|77.8804|72.0992|85.1795|95.8771|94.4937|108.8327|89.5316|87.1837|74.66|
2025-07-04 01:17:49|usa_0400|GPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:50|usa_0401|CHRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3479|3.4149|3.9783|3.8168|3.0981|4.0042|3.9371|5.6995|5.2359|6.1918|5.8117|7.7368|8.818|9.8579|8.5991|8.7743|9.1255|9.1329|10.6316|10.6287|8.5837|9.9372|10.4417|11.3414|11.9451|12.1939|13.3899|14.8327|15.053|18.066|16.8134|19.0402|21.0306|24.3666|32.3969|35.2809|29.5944|27.2589|32.1467|35.2578|36.5775|36.6148|36.9617|37.3918|34.8938|37.8748|31.5849|36.2765|40.3469|41.2137|39.3776|39.4163|49.7059|57.2182|53.1115|56.691|49.4354|50.6318|47.7544|42.9123|43.2007|46.8876|44.3764|42.2875|45.025|44.3598|40.0978|49.1108|51.3213|58.2615|57.2537|49.0879|53.6375|49.4304|59.5236|59.8831|57.1801|59.8036|63.4486|56.7602|63.2904|74.4933|78.7443|70.6628|83.1032|71.7891|74.6794|72.8628|73.6794|68.4083|58.3311|70.089|91.0604|84.1092|85.9786|84.8457|79.2574|98.5678|99.1709|93.8071|89.5561|85.6606|93.5416|89.3928|82.1341|83.0028|73.7595|85.962|108.3244|102.0007|101.7353|95.95|
2025-07-04 01:17:54|usa_0402|UHS|total_return_price|0|||||||||||||||||||||||||||||0.95|1.0483|0.741|1.0193|1.5647|1.606|1.7603|1.5368|1.5088|1.2573|1.4809|1.5792|1.4954|1.7882|1.8307|2.2632|2.6265|2.9204|3.1573|2.7382|2.822|3.2412|3.8279|4.9601|5.938|5.8408|6.0911|6.3996|7.3496|8.6058|9.6676|11.2613|12.9087|13.0495|9.3323|11.5966|9.6676|10.6734|5.7849|8.047|10.9529|14.6411|19.1407|24.9792|19.7375|20.341|21.8163|19.125|18.441|21.9057|22.8669|20.1622|18.2264|17.7123|22.1069|24.0524|20.6575|20.6148|19.5763|20.0613|23.6649|28.1203|21.5731|21.2052|23.0791|22.874|27.3131|25.3007|26.1715|28.1464|24.9449|23.5063|24.688|29.1066|25.8293|17.3584|17.7507|22.6493|28.7525|28.3447|32.664|35.5545|36.2735|40.5795|46.2305|48.2587|31.8817|36.4862|39.3947|40.6209|43.0936|46.014|60.8379|63.8285|71.5348|77.5631|78.3838|91.5101|99.9504|106.5185|112.7969|136.2724|119.7764|114.7637|119.8946|129.0076|118.6387|102.5083|120.0159|117.8319|107.1798|109.6101|114.6006|107.9471|123.9289|113.076|129.8691|126.6932|144.7333|139.7854|96.6929|90.6521|104.4416|134.1873|130.3725|143.297|135.5833|127.2586|142.4621|99.1401|86.9797|139.1855|125.7345|156.313|124.7537|151.4795|181.5348|184.1864|228.281|179.0269|187.7026|181.15|
2025-07-04 01:18:00|usa_0403|WAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|4.5625|6.0625|8.25|8.1875|7.595|6.6875|8.97|11.0475|9.53|12.485|14.735|16.75|21.8125|26.265|26.565|30.28|26.5|47.625|62.42|89|83.5|46.45|27.61|35.77|38.75|27.97|26.7|24.25|21.78|21.16|29.13|27.43|33.16|40.84|47.78|44.1|46.79|35.79|37.17|41.6|37.8|43.15|44.4|45.28|48.97|58|59.36|66.92|79.07|55.7|64.5|58.18|36.65|36.95|51.47|55.86|61.96|67.54|64.7|70.78|77.71|86.9|95.74|75.49|74.05|92.66|79.47|83.33|87.12|93.91|100.05|106.21|100|108.41|104.44|99.12|112.72|124.32|128.38|118.21|134.58|131.92|140.65|158.49|134.39|156.31|183.84|179.52|193.19|198.65|193.59|194.68|188.65|251.71|215.24|223.23|233.65|182.05|180.4|195.68|247.42|284.17|345.61|357.3|372.6|310.39|330.98|269.53|342.58|309.63|266.54|274.21|329.23|344.23|290.12|359.89|370.98|368.57|349.04|
2025-07-04 01:18:04|usa_0404|CTXS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:05|usa_0406|TAP|total_return_price|0||||||||||||||||||||||||||||4.2825|4.2213|6.1746|5.6789|4.8616|5.4561|5.3662|4.4061|5.1032|4.4047|4.8312|4.7395|4.1139|4.4286|4.7141|5.315|4.1686|4.6828|4.5527|4.8432|4.4188|4.3518|4.384|4.8889|6.0054|4.882|4.9152|6.0731|5.2933|5.9545|7.4952|10.7083|9.4374|9.9813|9.7341|13.2018|16.2673|15.6054|14.3532|15.7401|15.3146|14.0565|17.7778|18.6188|23.7209|19.3817|14.9225|13.4414|16.0084|20.2967|18.7987|17.045|18.6017|14.7933|14.9982|16.5266|17.3102|21.4959|22.4615|21.1533|23.6339|24.2168|19.5624|20.2991|21.3465|21.9762|21.8485|22.2791|24.8307|30.8523|30.2557|32.7358|34.0122|34.7431|36.03|31.1339|32.7263|23.0605|28.6288|33.0949|30.8629|28.9142|29.3219|32.8948|35.1623|33.0549|31.7598|28.3306|31.406|32.8789|30.4803|33.2407|31.8263|36.655|36.076|38.033|42.8569|45.2176|57.2986|57.8034|58.1501|58.4082|55.0746|65.886|74.8697|77.0359|81.327|88.656|78.8955|77.9176|70.5952|67.0595|67.7663|62.5347|56.8611|51.71|47.5156|50.8062|48.0573|49.9006|47.3079|34.6329|30.5046|29.7944|40.1195|45.4107|47.6657|41.4749|41.771|48.4667|49.8388|44.2026|47.7835|48.3053|61.9513|60.2256|58.3697|64.5813|49.2226|56.1617|56.3703|60.3183|48.09|
2025-07-04 01:18:10|usa_0407|KIM|total_return_price|0.0094614264919942||||||||||||||||||||||||||||||||||||||||||||1.6127|1.6354|1.7097|1.7155|1.8488|1.8184|1.9477|1.8256|2.0628|1.9864|2.1596|2.2663|2.6158|2.5056|2.7733|2.6425|3.0028|3.1513|3.1803|3.4652|3.2621|3.5291|3.4235|3.169|3.5504|3.8367|4.0405|4.007|4.351|4.528|4.8905|5.1858|5.2998|5.2719|5.3617|5.1407|6.0614|6.3454|7.2782|7.507|9.302|7.8867|8.9884|10.3082|10.2926|10.6982|12.8145|11.6843|16.1948|14.9172|15.9088|18.1655|20.087|19.9583|15.6471|17.5587|16.7464|17.2296|15.4137|9.9812|3.4538|5.8018|4.778|6.166|7.7964|7.7715|7.596|8.7637|9.4329|10.1497|9.9812|9.274|10.3432|10.5276|10.6776|10.7953|12.5234|13.4207|12.8525|12.3714|12.7442|13.4887|13.3011|14.9824|16.2741|14.7391|15.2748|16.7124|18.1387|17.8812|20.5792|17.2112|14.4455|13.4326|13.5593|12.3746|9.9644|10.2396|11.9753|11.7412|13.7566|13.13|14.7273|16.7535|7.6169|8.8499|9.0446|8.3911|15.6344|17.5105|17.9237|19.1401|21.2407|21.7825|19.18|18.7363|17.5001|17.1955|18.3773|16.4774|18.5314|17.6053|20.7935|22.9334|20.985|19.7401|21.6|
2025-07-04 01:18:15|usa_0408|RMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.626|0.926|0.6782|0.6913|0.8086|1.0304|1.1478|0.913|1.2651|1.3564|1.4676|1.8521|2.3805|2.7129|4.735|2.9476|3.4631|3.4568|4.3563|7.4479|5.5823|6.5213|8.3223|8.4308|10.5489|10.6011|11.2522|8.389|6.1353|5.9683|6.3794|6.6737|8.1804|9.1779|8.6687|9.4304|10.6345|9.9354|10.6637|11.7697|13.771|16.6216|15.9893|18.3557|19.5953|16.799|20.5427|21.0227|17.2205|17.8924|21.9242|17.6045|14.9166|17.9467|15.6428|14.7497|16.9993|18.8649|21.8157|26.5653|25.38|27.3875|28.9151|25.0419|25.8349|24.0319|21.2022|25.8015|26.0436|33.9287|35.0036|39.19|38.2809|45.0349|40.3367|38.4984|43.8342|42.8892|49.0627|63.0998|49.7988|45.265|47.9403|51.901|57.0518|58.734|56.5722|65.9332|71.6834|71.1841|78.6677|91.8059|96.9168|108.2904|107.2883|98.3429|115.8069|128.5914|147.8927|140.8785|184.0718|164.7022|204.5797|187.1009|238.2056|255.043|252.4743|235.4669|203.9807|212.8136|203.3182|214.3473|214.2756|145.3918|169.6791|195.828|189.7128|242.5212|227.6835|223.3652|258|
2025-07-04 01:18:19|usa_0410|FNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.4245|2.7947|2.0075|1.9484|1.7123|1.5745|2.3617|2.2437|2.9325|2.4405|2.3814|2.4798|2.3814|1.8894|2.657|3.7296|4.9006|5.7863|6.2685|5.3238|4.8022|2.3617|3.149|2.3913|2.2633|2.1748|2.8833|3.8674|5.8158|4.2151|3.8674|4.2347|3.9034|4.1527|4.9761|4.5267|5.1696|5.3762|4.8416|4.7333|6.1044|6.2357|5.8781|5.9995|7.1902|5.186|5.619|7.0098|8.0789|7.6556|6.3845|6.9258|8.3789|8.531|8.5171|6.3966|5.438|6.9552|4.8775|5.803|7.0832|7.8566|5.5116|6.204|5.5978|6.2309|5.5344|6.7737|5.9761|6.2267|6.9915|6.7927|7.1841|8.1946|8.8173|9.8622|10.9327|11.7891|11.1988|12.5925|15.4552|15.0585|15.7768|13.4452|16.7953|18.0143|18.2209|17.5741|17.2865|17.0154|18.936|18.7429|17.3728|20.0554|23.2244|24.7161|28.5045|29.2991|27.7603|29.2568|23.5961|27.6739|30.7546|34.1314|35.0999|19.4444|24.2124|24.9703|31.4705|33.0154|35.5617|37.4229|43.4429|41.0352|31.4236|31.1236|34.0511|32.0465|33.4628|38.7989|48.4144|50.8641|47.8073|60.5147|55.2028|64.4913|56.06|
2025-07-04 01:18:22|usa_0411|SIRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||34.0882|16.7552|32.52|21.7075|33.5105|36.6469|71.7256|81.5477|59.8401|34.0882|60.9131|134.1244|152.2003|139.8196|180.5934|317.7717|156.8224|282.693|214.5991|251.4936|210.4722|367.2946|470.4673|365.7264|436.4616|247.1191|102.6774|100.614|29.6312|95.9918|43.9103|31.1169|8.2538|5.2824|6.0253|13.9489|15.0219|26.082|28.063|25.4217|26.4122|62.894|46.3864|53.4847|53.9799|55.3005|41.8468|39.2056|32.3549|29.2185|26.4122|24.9265|28.8058|25.009|23.6059|15.8473|4.7047|0.9905|2.8888|3.5491|5.1999|4.9523|7.1808|7.8411|9.9046|13.4537|13.6188|18.0758|12.4633|15.0219|19.0663|15.2696|21.3774|24.292|25.8891|28.1585|32.6135|29.3353|26.8977|29.0832|29.3353|29.4194|32.1091|31.3526|31.4367|34.2105|33.2019|33.2019|35.0511|37.4952|43.4849|46.2815|46.7881|45.5257|53.0971|57.7027|53.9526|48.8389|48.5966|47.9263|53.8304|61.6538|42.6761|50.8298|46.5183|55.4217|53.114|57.1775|53.4524|55.832|60.6087|56.3211|52.6343|54.0382|36.9114|42.3961|42.5155|51.7293|36.8864|27.1386|22.872|22.2819|22.2647|22.97|
2025-07-04 01:18:26|usa_0412|MKC|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||2.9615|2.7988|2.724|2.6001|2.5173|2.9523|2.8174|2.987|3.208|3.1249|3.1264|2.8273|3.4273|3.3094|3.6817|3.3493|3.7789|4.1145|4.829|4.208|4.8614|4.1912|4.4729|4.7361|4.7705|4.1006|4.899|4.4245|5.6826|6.029|6.228|7.0011|6.6917|7.6631|8.2488|7.302|7.5385|7.3635|8.6023|8.5769|9.2567|10.1372|11.5405|10.967|11.963|12.5199|11.2039|11.2824|10.4385|11.0415|11.6477|12.3797|13.2249|13.1449|12.8686|12.4336|13.3304|12.0868|13.2622|14.3637|10.6321|11.2823|11.0732|11.9048|13.1341|13.7587|14.3981|14.986|16.6459|18.1308|19.2104|18.3956|18.8603|19.6581|22.0857|24.198|25.5527|26.7687|27.6203|27.1804|27.869|26.9636|29.5167|28.5949|30.6672|31.2637|32.7275|33.2196|36.1787|39.464|41.2543|43.508|39.0919|42.4008|45.0799|41.3768|44.6566|46.9058|44.587|55.3727|66.767|60.7738|70.0018|73.3233|76.4559|66.278|79.7438|94.2005|85.695|77.5309|82.2401|79.9945|79.8966|88.9454|86.9681|79.2091|80.667|70.7137|81.9447|78.8145|62.6243|66.9293|70.583|78.6822|77.4933|82.1238|72.73||
2025-07-04 01:18:31|usa_0413|AEE|total_return_price|0|||||||1.7164|1.8044|1.9233|2.2127|1.9869|2.5752|3.0997|3.1581|3.5545|3.7076|3.8359|3.2775|3.2567|3.1187|3.2883|3.3732|3.5002|3.6484|3.6882|4.1362|4.2931|4.6817|4.5219|4.4844|4.4472|5.2606|5.4205|5.4496|6.3566|7.3093|6.3494|7.0136|7.3688|7.539|8.0074|8.5913|9.2574|8.3872|7.6284|6.993|7.8702|8.0922|8.226|8.8038|8.9872|10.1965|10.1637|10.1367|9.4778|10.0231|9.7616|10.1535|10.5327|12.0527|11.937|11.4417|12.2712|12.6824|10.9283|11.7735|11.7875|10.4008|10.0516|11.1665|14.0678|15.7835|14.1685|14.9914|13.6916|15.3178|15.7109|16.0452|15.7685|15.9876|15.2645|17.4843|17.266|18.7753|19.0636|18.0897|19.6326|21.612|21.387|24.4146|23.8871|23.1603|22.8046|23.4099|24.7655|25.502|24.1713|23.8383|25.8592|27.0201|22.2824|21.682|20.3627|17.6856|12.5616|13.7016|14.1184|15.8353|14.9984|13.892|16.824|16.9224|17.0863|17.7906|18.6067|20.965|20.8786|21.7555|21.4503|20.4449|23.5851|23.4633|24.0257|25.2128|29.0179|29.0881|27.5472|33.4699|30.9281|27.9137|31.6506|32.6899|38.2281|41.2339|38.1745|41.0845|43.1031|43.5063|46.3639|47.628|46.1103|49.9563|52.2649|54.2913|61.6194|63.3225|67.9164|65.5922|62.5812|60.8488|68.8215|68.3842|71.8075|71.0965|72.4011|80.0732|84.9056|82.3483|73.8771|82.109|80.3806|76.5664|70.7159|68.9181|71.1084|69.0152|85.5587|87.8473|99.6569|96.04|
2025-07-04 01:18:36|usa_0415|TIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:37|usa_0416|AMTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0001|53.7001|53.1601|46.2|43.2|41.1|39.6|42.72|38.4|30.6|18.66|14.7|6.72|8.04|4.86|4.5|4.83|3.615|1.76|1.76|1.68|1.4|1.1407|1.09|1.1|
2025-07-04 01:18:39|usa_0417|SEE|total_return_price|0||||||||||||||||||||||||||||6.8212|7.1235|10.0772|6.5606|8.6872|11.0327|11.2065|12.8154|15.7238|17.4196|15.637|8.0339|8.7289|8.5135|8.4266|10.164|10.9876|4.8753|4.8231|5.605|6.3|7.4814|7.6447|9.5663|9.7297|11.8598|11.686|12.9439|14.4659|14.2922|16.5057|19.091|21.4574|22.7605|12.7702|11.0779|17.7427|17.0929|22.545|17.8296|18.0034|18.8721|18.2014|15.7238|10.5984|11.5818|12.9439|12.6798|14.1845|16.3597|13.9933|5.8691|12.9613|13.9447|16.5613|16.4119|18.813|17.2806|18.5107|16.1061|18.5107|18.0485|17.3014|16.4918|19.5184|20.1623|18.1988|18.9663|22.8088|22.2737|21.9336|18.1419|16.4953|18.0884|13.6888|15.912|10.8984|10.184|13.6948|14.6673|16.4211|15.9272|14.9883|17.1951|19.5763|20.6068|18.482|13.0673|13.5718|15.3278|12.3549|12.4946|14.261|19.7554|19.7287|22.5002|28.2922|27.4146|28.6118|29.3107|35.7729|38.5187|43.5552|39.8428|38.0136|41.0351|39.4273|39.4326|39.1529|37.763|38.9249|37.2865|43.1755|37.6163|37.4511|35.5626|31.0018|41.1323|38.3426|37.3553|35.9967|22.4467|29.9838|35.5631|42.1068|42.2879|54.8737|50.9086|62.8972|62.6162|54.1505|41.913|47.1468|43.5775|38.1571|31.5238|35.2475|36.1069|33.9461|35.6342|33.3928|28.7208|31.03|
2025-07-04 01:18:44|usa_0419|BLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:46|usa_0420|OKE|total_return_price|0.59505300353357||||||||||||||||||||||||||||0.545|0.4826|0.5376|0.5833|0.508|0.5758|0.5542|0.6092|0.6758|0.6925|0.7308|0.7956|0.9906|1.0474|0.9641|0.9813|1.0573|1.0264|1.1418|1.0881|1.1653|1.1807|1.435|1.5047|1.4813|1.6047|1.6282|1.659|1.6047|1.8362|2.1602|2.1176|2.5364|2.5404|2.1591|2.186|1.5955|1.8215|2.0939|1.942|1.6826|1.7199|1.8391|2.7528|2.8596|3.0438|2.5852|2.4675|2.9814|3.1836|2.7188|2.8064|2.7445|2.8644|3.1753|3.0547|3.4919|3.2754|3.3196|4.2795|4.9625|4.6918|5.7279|4.7569|5.3912|5.5692|6.3315|7.1381|7.7776|8.4278|8.8968|8.8187|7.9476|8.6359|8.2351|5.855|4.2077|4.9424|6.331|7.0038|8.9162|9.6857|9.2602|10.0109|13.5582|14.287|14.9828|15.6538|17.0521|18.066|18.7244|20.0461|20.5007|22.2432|22.9318|24.812|29.9229|32.2156|33.1204|30.6024|25.3905|25.6362|20.4505|18.698|16.9096|20.817|25.7923|28.6252|33.1354|31.8028|34.1966|33.2538|35.8269|38.4118|44.9307|42.3536|46.3299|45.6286|47.0728|47.5004|15.2193|21.5764|20.7896|22.287|39.8171|41.9052|42.3449|52.5879|59.3039|53.928|51.6712|52.124|56.6095|59.1405|61.4878|60.6835|75.6801|75.6083|79.6314|93.6931|97.9854|81.1377|82.23|
2025-07-04 01:18:53|usa_0421|MXIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:54|usa_0422|EXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8458|15.7075|18.7988|15.9036|11.4942|12.5534|16.4764|17.261|22.9414|23.1611|25.5462|16.1939|15.6761|11.8473|6.5278|7.1711|11.8159|18.7281|20.8152|19.1706|16.1303|22.9728|21.5901|17.5178|22.5864|23.1482|21.6727|31.2211|44.4586|53.4389|57.0908|56.7026|56.4451|48.2885|63.3829|67.5327|73.3703|79.9415|83.0494|88.7963|103.1787|111.0577|119.7224|102.4712|102.8193|108.5541|112.6295|124.4013|142.6722|140.9158|116.4591|103.46|121.8545|128.6065|108.0087|116.9839|128.6197|130.6256|109.1818|59.7614|86.2125|91.3693|122.5989|175.083|166.183|168.0248|176.4768|191.3101|96.7053|95.4808|86.103|94.6048|104.5401|99.8014|147.7957|138.3681|124.9185|148.4229|183.9233|167.699|164.88|
2025-07-04 01:18:57|usa_0423|MCHP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1956|0.3548|0.6308|0.9463|0.9368|1.2878|1.4347|1.5013|1.5357|1.986|2.0679|1.9926|1.5013|1.3511|2.0406|2.7776|2.4566|2.4361|3.698|2.4566|1.7196|2.1397|1.7917|3.0298|2.8358|3.8798|4.2074|5.6044|8.0761|7.1549|6.0912|4.0424|4.6633|5.7909|4.9378|7.1377|7.707|7.5808|5.6517|6.7624|5.5087|6.8588|6.6461|9.2645|7.3436|8.7784|7.4826|7.4259|7.2822|8.321|8.4958|9.1168|10.346|9.6164|9.3608|9.5159|10.4174|10.9349|10.8083|9.4404|9.9334|9.3509|9.1083|6.1424|6.7828|7.3382|8.7357|9.6995|9.5216|9.4953|10.8946|12.0881|13.4309|13.5115|11.2082|13.3235|13.6608|12.2834|12.2778|12.3698|14.0905|14.41|15.7269|17.6118|18.9443|19.5102|19.0227|18.3171|19.9969|19.5363|17.8933|19.4775|20.3434|21.5844|26.5805|27.5918|31.8939|33.5164|39.1565|38.4807|40.1793|40.1553|34.993|32.0514|37.1208|38.9653|41.9267|47.4438|30.82|48.0715|47.0677|63.4465|71.4848|69.1553|71.1035|80.8867|70.061|54.3811|57.3841|66.3467|79.4611|85.3892|74.7764|86.8477|86.8633|89.0136|78.5388|56.4856|48.0382|70.37|
2025-07-04 01:19:01|usa_0424|VAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:19:02|usa_0425|ULTA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.49|12.3617|13.7264|10.2454|9.0488|5.8743|7.595|11.0068|16.2482|19.749|22.5675|24.397|30.4592|35.6511|49.2292|64.2214|67.9892|76.5237|94.46|85.14|92.19|97.14|84.469|94.06|128.56|84.62|87.79|93.14|120.56|135.34|151.59|166.39|169.21|179.13|204.04|259.02|256.04|268.81|282.86|256.61|201.79|228.79|233.59|249.24|266.99|288.2|354.33|352.94|240.25|272.2|217.92|205.64|205.62|295.74|328.26|337.52|363.35|352.74|428.37|384.79|404.98|501.32|541.52|451.64|381.31|479.9|410.55|390.92|373.3|412.15|383.67|478.31|
2025-07-04 01:19:06|usa_0426|NLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7528|1.6581|1.7353|1.405|1.3069|1.4252|1.7881|2.0116|1.7175|1.7465|1.7964|1.9068|1.9605|2.0551|2.5542|3.1946|3.4682|4.1081|4.3598|5.1728|5.0982|5.5864|5.3653|6.2963|5.1927|6.0699|6.6138|5.9034|6.1327|7.2007|7.0546|6.8788|5.0188|4.2783|4.791|5.1111|5.2997|5.6872|6.4132|6.0754|6.8214|7.9349|6.878|7.2088|6.4987|7.9139|7.1587|8.1299|10.095|10.0622|10.3395|10.7319|11.4361|12.0655|12.1675|13.0326|12.4456|12.3601|12.6812|13.8974|14.3607|12.3543|14.3844|11.7394|11.1383|9.8827|11.171|11.9442|11.467|11.922|11.7969|10.7546|11.8928|11.6612|13.1337|14.5697|14.2093|13.9001|15.9115|17.6867|18.3329|18.3363|16.5532|16.81|17.199|17.0115|17.8284|16.7442|16.6022|18.2396|10.2342|13.7029|15.3258|18.6582|19.4769|20.6043|20.0373|19.1219|17.7399|15.4412|11.7406|15.0279|14.0985|15.2416|14.8293|15.7701|16.5767|16.5944|18.0414|17.0424|19.5775|18.82|
2025-07-04 01:19:10|usa_0427|KLAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.5551|4.7214|4.9512|6.5355|6.4695|8.3523|10.2007|10.5968|6.8814|5.9757|6.1394|5.9414|9.3742|9.6382|12.873|17.84|10.2007|10.1004|7.3119|6.5699|11.455|12.8228|17.1323|17.164|29.4112|44.4944|30.9269|21.7534|17.7925|20.7975|30.8794|16.6781|26.1738|35.1202|23.2321|14.7558|18.6797|18.9807|24.5366|27.2511|30.9163|26.554|26.0787|21.9065|24.6|24.2989|23.137|25.8921|26.2581|25.8002|22.233|23.853|26.7512|28.7403|29.6835|30.2113|26.1626|20.226|22.267|17.3775|12.0828|11.1836|14.2035|20.2697|20.5308|17.647|15.9841|20.369|22.4908|27.6849|23.8175|22.7483|28.8845|32.8109|29.903|29.1856|29.4805|32.7861|34.9001|38.3976|40.9639|44.2502|46.8247|51.1332|57.1277|47.7277|46.4187|41.6974|58.2874|61.6957|62.5351|59.9617|68.165|82.8811|80.2074|93.5338|93.253|97.3007|92.139|91.9961|81.6061|109.6526|109.2947|148.2592|166.4665|134.9613|183.4849|183.5736|246.274|315.1337|310.1704|321.0505|413.8566|353.1785|308.8794|293.9806|367.5107|390.3486|475.9019|451.2622|573.4984|690.7263|816.9109|768.6766|627.19|678.1675|895.74|
2025-07-04 01:19:14|usa_0428|IFF|total_return_price|0||||||||||||||||||||||||||||7.1882|7.4644|8.5846|8.1359|9.5624|10.0015|10.2163|11.2843|14.0088|14.6826|13.5967|15.2505|15.6824|16.4744|16.838|15.2454|17.3117|16.9548|18.3012|19.5983|21.9186|24.615|23.8613|23.2955|23.3347|23.4349|23.4754|21.6704|22.5253|22.0723|25.6541|25.0682|26.5448|24.4899|22.765|17.4848|23.6231|20.2844|23.977|18.9906|20.9296|19.7154|17.191|10.5647|11.8502|12.9617|14.8529|16.4627|17.7502|20.9825|19.5841|19.2914|21.3556|19.0062|19.6174|20.4225|21.6602|22.1153|23.4094|24.0227|27.0515|25.0517|23.0857|22.8353|21.5854|22.2324|22.9517|25.8739|32.308|31.1751|34.5628|35.2023|32.2073|29.6399|26.43|26.8631|20.3998|21.0896|22.8308|26.6369|29.0652|33.8668|30.3|34.8516|40.1255|45.1729|46.7841|41.1553|38.6029|43.3889|40.8021|44.6128|50.0783|57.9627|57.0801|62.7994|65.9072|73.6445|80.5741|74.4354|79.0479|91.9186|85.9256|81.6197|95.0121|90.793|101.0549|115.1238|95.3918|107.7965|110.3244|117.3518|125.8851|113.5223|103.3565|116.6052|113.1742|109.1854|123.6029|105.1622|111.2549|88.6832|107.0396|107.7186|96.4176|124.3777|133.7935|120.4691|136.475|119.7227|109.3384|84.0581|97.7859|86.6175|75.7512|65.6416|78.7439|84.0264|93.4245|103.3627|83.6765|77.1955|73.55|
2025-07-04 01:19:19|usa_0429|AWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.59|15.1997|13.0554|14.0425|12.2828|13.1219|13.9324|15.7617|15.3035|14.8449|16.6512|18.5848|20.1388|21.7337|22.5117|24.4687|25.3028|25.3793|27.7208|28.687|31.6592|31.5314|32.1843|33.3414|35.6827|39.2417|39.5299|43.9984|45.0639|40.3344|44.4605|50.5822|56.7262|69.2492|63.6657|62.2427|65.4835|68.9098|71.2107|78.579|71.1321|74.9227|78.923|78.5693|93.3542|103.3103|109.3356|110.1255|104.404|111.362|128.9675|137.3287|128.9515|143.7255|165.5303|175.8035|149.0975|123.7468|132.819|144.3481|134.8925|141.53|121.3318|126.3388|118.0376|127.2665|142.3633|124.3961|145.3671|141.25|
2025-07-04 01:19:23|usa_0431|FRT|total_return_price|0||||||||||||||||||||||||||||3.5023|3.6058|3.5367|2.5942|2.6132|3.3635|3.5728|3.7645|3.7199|4.2867|4.3634|5.1382|5.2713|5.9031|5.8019|6.5639|5.5799|5.5753|5.8914|5.0017|4.915|5.1586|5.3469|5.8844|5.8275|5.8028|5.9757|6.3496|7.4452|7.175|7.6384|7.2477|7.5378|7.3165|7.2967|6.9936|7.4397|6.8134|7.5145|6.8594|6.4546|6.7812|7.1862|7.029|7.1509|7.54|8.1757|8.6724|9.4579|10.7565|11.8252|11.7302|12.4268|13.6382|14.5882|17.0318|17.9618|21.8531|19.9015|21.2946|25.2399|23.8696|29.3956|30.6406|30.8712|38.6828|36.3051|38.833|44.7321|47.9954|41.216|47.599|44.46|42.5447|37.972|47.4714|34.8213|26.196|29.7052|35.7451|39.8233|43.2107|42.0753|49.2916|47.446|50.0678|52.7|51.4021|57.0351|61.2663|66.3371|67.566|67.212|70.2926|67.9289|66.9652|67.4563|76.8447|81.5282|80.4471|91.2121|101.2223|88.6506|95.1006|102.4686|110.1195|117.5256|109.9666|102.2437|96.7934|92.3614|91.5025|98.5757|86.9213|95.5299|96.2376|90.5907|106.6055|100.3317|106.9121|101.9261|59.6752|68.975|60.2286|70.6798|85.0564|99.132|100.7398|117.3053|106.0181|84.1005|80.0619|90.7215|89.683|88.8316|84.1351|96.6653|96.82|96.774|110.1922|108.3342|95.6|93.89|
2025-07-04 01:19:28|usa_0432|JNPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9998|23.2155|43.3553|100.8241|111.3671|167.5097|96.4478|29.043|23.7944|7.4214|14.4985|9.6555|4.3228|3.6725|5.2026|6.2508|9.5407|11.4764|14.292|19.9077|18.7984|18.0562|20.8029|16.878|19.2651|18.2092|17.0616|14.6286|12.2339|13.2208|14.4909|15.0571|19.2574|28.0101|25.4011|19.1274|16.9698|16.1205|13.3968|11.5147|18.0562|20.6728|20.4051|23.4731|17.4594|23.2206|28.2473|32.1952|24.1005|13.2055|15.6156|17.5054|12.4787|13.0908|15.0494|14.1848|14.774|15.1948|17.2682|19.7088|18.7754|17.0201|17.2283|17.5016|20.2022|20.0772|21.6242|20.0671|17.7688|19.0916|22.5093|22.245|22.3613|22.4028|23.0199|19.7882|22.4511|24.694|22.3096|22.0977|22.3998|20.9906|21.0471|16.5076|19.8836|18.8574|19.9227|22.6099|24.598|24.9202|32.5409|34.0707|26.3076|24.2871|29.9144|32.4479|29.7482|26.5921|28.4324|35.9565|35.5939|38.27|36.9945|35.9684|39.93|
2025-07-04 01:19:31|usa_0433|MTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|17.25|22.19|20.06|21.5|28.06|24.75|25.5|29.63|38.19|40.94|40.03|44|54.38|41.16|43.25|42.14|51.85|45.26|36.87|26|32.06|29.79|36.65|35.95|42.21|44.4|49.14|47.22|51.31|47.5|46.58|50.98|55.2|60.34|60.57|66.15|78.85|89.57|95.51|102|113.8|97.12|94.86|98|67.4|51.33|77.15|90.59|104.99|109.2|111.63|124.44|151.21|172|168.67|139.96|147.71|184.75|155.85|170.74|193.3|213.22|201.2|240.09|242.59|235.68|253.18|256.13|302.46|328.65|341.46|284.74|339.13|344.76|364.92|419.83|418.56|478.91|588.54|626.16|619.52|575.03|578.63|608.98|565.58|723|840|704.4|793.28|690.51|805.55|965.75|1139.68|1155.69|1385.34|1377.36|1697.21|1373.19|1148.77|1084.12|1445.45|1530.21|1311.64|1108.07|1212.96|1331.29|1397.59|1499.7|1223.68|1180.91|1174.72|
2025-07-04 01:19:35|usa_0434|PII|total_return_price|0|||||||||||||||||||||||||||||||||||||1.7851|2.0417|2.1979|2.2586|2.6177|3.2048|1.7203|1.8116|1.6875|1.8158|2.1456|2.9642|3.5171|3.0632|3.5265|3.5374|3.721|4.1481|2.7653|2.9251|2.8668|4.0686|3.6906|3.851|4.6903|4.778|3.969|5.0447|4.1132|5.6652|4.5331|4.7744|3.9956|4.2698|4.7434|5.3835|6.156|6.2785|5.2881|8.0001|8.8704|9.0859|8.7013|8.2604|7.0503|8.7576|10.6186|12.7313|13.1356|13.9484|16.2998|19.9387|20.6758|15.9748|14.7325|15.0204|16.4208|13.1155|12.5642|14.4007|14.8627|16.8847|13.6919|15.0926|13.0714|12.9781|14.749|9.4037|7.1655|10.8698|13.9477|15.0588|17.8224|19.1533|22.9809|27.7006|31.0804|39.8751|35.9833|40.4515|52.4296|52.1912|59.337|62.0136|68.5033|70.6864|96.4843|109.12|105.0555|98.2949|113.4203|114.8694|107.5304|113.2853|92.0587|66.3368|76.4792|63.9063|60.9013|65.2045|66.7691|73.9923|84.4588|100.5382|93.3476|100.1224|83.1785|63.5768|70.4966|76.7229|74.5701|86.6973|41.3544|80.0249|82.0608|83.4198|117.4922|121.1149|106.3587|98.2257|94.6294|89.738|86.9393|92.3249|101.7037|111.8397|96.8712|88.8276|94.5138|74.5133|79.8267|55.7909|40.2406|40.65|
2025-07-04 01:19:40|usa_0435|SWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:19:41|usa_0436|AES|total_return_price|0||||||||||||||||||||||||||||||||||1.9551|2.6134|3.3152|3.6267|1.8742|2.0851|2.7553|3.0969|3.0466|3.3419|3.7552|3.3153|3.1081|3.2738|3.2324|2.9426|3.1495|3.1495|3.9578|4.1235|4.6832|6.5271|7.708|9.3245|11.7281|14.5043|15.4578|17.3846|17.4264|12.2872|15.7061|12.3494|19.27|19.5601|24.7817|26.1078|30.2519|45.4193|36.7167|33.1262|28.5445|8.5004|10.8409|5.9675|3.5938|1.6643|2.0024|2.4003|4.2104|4.9199|6.2592|5.6559|6.5479|6.6239|9.064|10.8608|10.8608|10.894|10.4962|11.3117|12.2334|13.5197|14.6137|14.2689|14.5076|13.2876|14.1827|11.0531|12.7373|7.7511|5.4636|3.8523|7.6981|9.8265|8.8253|7.2936|6.1266|7.5257|8.076|8.6197|8.4473|6.4714|7.8506|8.6661|8.507|7.2737|7.1219|8.398|8.0344|8.9343|9.7818|9.6619|10.558|9.6598|9.4156|8.8577|9.2099|6.8531|6.7599|8.4364|9.0097|9.36|8.5436|8.3076|8.343|8.3652|8.3138|8.8272|10.5221|11.0921|11.558|14.5736|13.6175|13.3828|16.4288|11.3074|12.1692|15.3521|20.0687|23.0465|22.5316|19.8545|21.2602|22.6731|18.6535|20.2085|25.8711|21.7979|18.8984|13.9638|17.8828|16.8276|16.6506|19.1964|12.4462|12.2015|10.52|
2025-07-04 01:19:46|usa_0438|MAS|total_return_price|0||||||||||||||||||||||||||||4.8132|5.1642|4.9388|3.4712|3.5016|4.7409|4.7702|4.5384|4.9389|5.8169|5.5311|5.642|6.3808|7.3923|6.4997|6.9489|8.1409|6.9627|6.1115|5.3966|5.1413|6.2772|6.1743|6.329|7.2719|6.7617|7.1015|7.0607|8.6133|8.5535|10.0448|11.0751|12.3576|14.5114|14.8076|12.1586|14.1946|14.0571|14.3706|15.4849|12.7333|10.3355|9.1552|9.503|13.21|12.4824|12.9791|10.6846|12.891|14.5207|14.4141|10.4477|11.3324|10.0942|13.0214|13.4437|15.1479|16.9231|17.4281|19.4016|20.635|19.6833|18.1359|17.6308|17.4655|18.9173|17.3751|16.1935|17.783|16.4336|17.223|14.1302|13.3048|12.3402|9.9059|11.4652|7.2193|4.6186|6.4003|8.7106|9.3662|10.581|7.3698|7.5942|8.789|9.7204|8.4454|5.0292|7.479|9.607|10.0238|10.9344|12.1664|14.8549|14.3522|15.7288|16.8954|16.5341|16.6505|17.9405|18.9745|20.178|20.2245|21.8038|24.5936|27.4251|27.062|30.1032|27.8268|30.0056|33.8305|34.6281|39.1097|36.0792|33.4714|32.8294|26.3222|35.5176|35.5599|37.8895|43.7663|31.7191|46.0693|50.72|50.6629|55.3873|54.682|51.7595|65.6633|47.9342|47.7983|44.3362|44.5914|47.7632|55.4359|51.8883|65.3532|77.2671|65.5814|82.8848|71.9176|69.1961|64.36|
2025-07-04 01:19:51|usa_0441|TRIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6063|30.7423|38.4967|29.7196|37.3229|46.598|54.7171|64.8549|73.6498|93.5518|98.0071|87.478|68.3942|76.7889|76.2732|59.7593|76.9312|56.9492|54.3792|53.5789|42.0538|37.0917|32.4497|38.7724|30.7067|37.1539|50.2707|45.0418|47.7363|46.0467|39.1726|36.4336|30.35|15.69|18.34|21.1|27.21|53.68|40|32.41|27.37|25.91|18.91|24.62|17.61|19.29|16.62|16.28|21.47|27.68|17.58|13.92|14.41|14.34|13.2|
2025-07-04 01:19:54|usa_0442|LEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6207|27.3421|32.146|28.467|30.1244|39.8523|38.8525|40.4287|34.8658|29.8927|37.931|31.531|30.8683|37.6054|45.2728|49.8265|59.8858|67.1648|67.3158|73.9062|77.2144|79.1659|91.923|97.7249|87.4765|103.9405|94.4045|96.8119|100.9942|116.4773|120.2347|117.339|148.7808|155.4133|156.6895|175.2367|128.2314|102.9886|119.7966|122.295|105.4846|127.2437|80.6688|102.3128|97.8553|144.1249|161.4402|158.5815|141.2888|166.5155|131.5612|116.6418|118.6557|117.238|128.6831|134.9642|126.2328|135.7963|140.6895|110.1608|107.3559|93.7544|93.477|94.98|
2025-07-04 01:19:57|usa_0443|CMS|total_return_price|0||||||||||||||||||||||||||||11.6133|11.1419|11.0039|9.8719|9.6984|10.4819|8.902|6.6669|6.49|7.509|5.6911|6.269|6.6764|7.2224|9.144|9.8119|9.3649|8.4515|7.907|8.3127|8.8252|9.0981|9.6208|10.4079|11.9505|11.8899|12.5508|12.354|13.9069|13.7072|14.8213|15.6838|18.8598|20.2267|19.0669|19.0251|21.3161|17.8452|18.7093|15.3076|14.2079|8.3984|10.4556|12.9054|15.3841|14.5459|13.8613|10.0985|12.3381|11.814|5.8331|4.369|5.2304|2.4434|4.488|4.0835|4.7207|4.9589|5.0587|5.2747|5.79|7.2251|8.3443|9.1145|8.0396|7.1752|7.1697|8.0008|9.253|9.8917|9.5837|9.4006|9.7428|7.6339|8.4515|7.1207|5.8231|6.8925|7.1051|7.9582|9.3898|9.3613|8.9542|11.1171|11.6058|12.3873|12.551|12.7563|14.3814|14.488|15.6373|15.8245|16.5462|19.1511|18.7833|18.3601|18.8459|20.819|22.3493|21.472|25.3656|25.6792|23.6249|26.4329|27.2195|32.2711|35.1375|32.4108|32.3514|35.0501|36.5009|36.8186|37.8595|36.5553|38.4549|40.1537|40.9823|46.1874|48.4957|53.908|53.2913|50.1236|50.2166|53.134|53.1232|53.7146|52.1905|53.1301|58.2838|63.113|61.3209|53.2619|58.3878|57.0496|55.0437|50.1652|55.3432|58.0377|57.7313|69.0315|65.638|74.5487|69.28|
2025-07-04 01:20:03|usa_0444|DHI|total_return_price|0||||||||||||||||||||||||||||||||||||||1.0693|0.9128|1.0171|1.0954|1.2779|1.7252|1.9169|1.5335|1.4514|1.4658|1.0599|1.1613|1.6933|2.5719|2.811|2.5719|2.0093|1.8662|2.0808|2.0609|1.9924|3.03|3.3464|4.1097|4.0293|1.7036|2.4569|1.7939|1.7856|1.3945|1.4962|1.4238|1.5069|2.2466|3.2069|3.4318|3.6958|3.4059|5.3169|6.1901|9.6387|6.9157|6.4645|7.1796|10.5378|12.2949|16.2961|20.0751|16.1397|18.8659|23.0344|22.3295|28.8062|27.8017|27.5042|25.6394|18.4471|18.6761|20.7901|17.358|15.8296|10.2671|10.6819|12.9031|8.9324|10.7922|5.8906|8.1192|7.8668|9.6188|9.1966|10.6915|8.3638|9.4951|10.2233|10.0144|9.9342|7.8262|10.9532|13.2113|16.0425|18.0395|17.4704|21.4626|18.7952|17.1612|19.7138|19.1531|21.7813|18.2398|22.535|25.4399|24.4996|26.347|28.8134|27.2775|28.4821|27.3918|24.8753|30.4199|31.6687|36.6791|47.0282|40.483|37.9693|39.1739|32.3253|38.7437|40.5216|49.6777|49.8746|32.2398|52.7751|72.1629|65.9509|85.4887|86.8589|80.8784|104.6863|72.1155|64.2661|65.5914|87.0655|95.6569|119.4328|105.6912|149.8154|162.5383|139.5008|189.1507|138.9651|126.725|128.92|
2025-07-04 01:20:07|usa_0445|FTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9329|14.3937|15.2547|13.6297|16.1904|22.0236|23.2056|23.108|20.7915|26.9052|24.8982|20.1641|25.9496|21.9787|27.7269|30.9536|31.4265|28.5396|28.8915|34.7081|31.0025|27.5528|20.8976|24.1081|19.5051|17.2538|16.2198|15.6511|17.2406|22.322|19.9378|16.8463|17.2781|19.7753|18.8338|20.0524|19.8331|12.7031|15.4804|16.6023|16.13|14.1387|3.3508|4.8858|4.3483|6.5259|7.5968|9.0827|7.3115|5.9732|7.6264|6.5734|8.3447|11.8676|13.3633|14.9181|21.0078|19.9609|25.1061|24.5379|25.4292|28.7927|31.13|35.15|
2025-07-04 01:20:11|usa_0446|URI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7777|25.2833|40.8422|23.2801|32.2167|27.7144|28.6868|21.1504|16.6578|16.7745|16.6578|23.4648|13.0695|15.8798|25.2346|16.862|22.0742|26.7225|21.199|8.2073|10.4634|9.3548|13.5071|15.6465|18.7291|17.2801|17.3968|15.452|18.379|19.6529|19.6529|19.1667|22.7452|33.549|31.0984|22.6091|24.729|26.7419|31.643|31.2832|17.8539|18.3206|19.0694|14.8199|8.8686|4.0939|6.3111|10.0161|9.5396|9.1214|9.0631|14.4309|22.1229|32.3626|24.6998|16.3758|28.7354|41.7077|33.1016|31.8083|44.2652|53.4547|48.5342|56.6831|75.8012|92.3228|101.843|108.0374|99.1979|88.647|85.2046|58.3946|70.5403|60.4756|65.2503|76.3263|102.6695|121.6028|109.603|134.9154|167.171|167.9684|143.5506|159.0901|99.7036|111.1005|128.9739|121.2041|162.1727|100.0634|144.9315|169.6896|225.5171|320.2321|310.216|341.2561|323.1299|345.4181|236.2138|262.6737|345.6223|386.1091|436.404|436.9492|565.4989|712.9|640.8956|804.2897|701.023|625.1462|753.4|
2025-07-04 01:20:15|usa_0447|HTZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.79|19.55|24.57|23.06|17.64|16.52|15.16|15.2|18.08|12.01|10.59|8.09|3.51|3.54|3.66|3.3|7.34|
2025-07-04 01:20:18|usa_0448|IPG|total_return_price|0||||||||||||||||||||||||||||2.6199|2.8293|3.0196|2.5683|3.0801|4.0005|3.6989|4.1052|5.1321|4.9936|5.1039|5.6427|6.346|5.6852|5.045|5.7115|5.9193|5.5236|5.7804|6.1785|6.0417|7.0581|7.112|7.5687|8.2934|9.0663|9.0275|9.1336|9.2141|10.2671|11.986|15.0911|14.6697|18.3426|17.9621|16.0013|23.7084|23.197|25.8611|24.6105|34.5816|28.3796|25.8866|20.556|25.7466|20.827|17.8393|12.4411|18.0722|21.0428|15.2418|9.8046|8.7671|5.8032|8.3312|8.792|9.7136|9.5766|8.5492|6.594|8.3437|7.6463|7.584|7.2478|6.0087|5.9527|5.1992|6.1644|7.6214|7.665|7.0984|6.4633|5.0498|5.2366|5.3549|4.8256|2.4657|2.5654|3.1445|4.6824|4.5953|5.1806|4.4396|6.2453|6.6127|7.863|7.8605|4.5637|6.2098|7.3205|7.0018|7.2167|7.1929|8.5549|9.6036|11.3941|11.7901|11.4809|13.1337|12.3916|14.1149|15.113|13.2428|13.2291|16.1828|16.0651|16.274|15.8495|16.7032|17.6603|17.8105|15.1888|14.862|17.129|17.5974|17.3251|15.7641|16.2202|17.6322|17.0284|18.4371|13.0748|14.0638|13.8528|19.7662|24.7964|27.811|31.6227|32.5537|31.0555|24.3385|22.8668|30.0072|33.8394|35.3403|26.5029|30.4919|30.8028|27.7565|30.4886|27.3013|26.7859|24.48|
2025-07-04 01:20:23|usa_0449|PVH|total_return_price|1||||||||||||||||||||||||||||4.88|6.1794|7.9465|4.231|6.8036|8.2482|11.3315|13.0269|15.7257|17.3864|16.7873|20.4534|22.1347|21.3307|19.857|25.3014|29.6476|27.8922|15.8569|12.101|13.2846|13.0005|13.3461|8.6054|8.9506|11.3343|9.2221|9.47|11.6568|11.3684|12.1536|12.404|10.5259|10.2355|12.074|8.0951|5.5812|7.786|7.5954|7.1777|6.0843|7.6493|8.1938|10.8627|11.8421|13.7943|12.6256|7.893|11.4099|14.1727|10.9993|12.6404|11.1107|12.49|13.5629|16.2072|16.5374|17.1601|18.0508|21.7279|25.9826|24.7458|32.459|27.2727|34.6784|38.6264|34.1729|44.0589|53.142|53.8998|50.2316|46.1539|40.6767|40.8363|34.2756|23.7549|18.4684|28.2439|34.4686|39.1584|38.3534|61.551|50.7215|60.0044|57.1348|68.9612|70.1163|72.9613|75.7275|87.155|77.9954|108.0499|116.8137|113.4513|129.5937|122.5292|118.9234|123.5859|108.4703|112.6113|108.6171|101.8445|114.3903|89.687|72.3929|94.3603|99.7931|105.6756|92.6989|99.8749|117.9701|125.4461|153.4542|158.0357|151.9855|119.6117|108.0816|127.8157|88.1416|86.4423|86.4845|48.898|48.3318|57.8969|84.685|112.4167|103.9145|108.5927|94.3989|72.3479|61.5849|51.0773|89.5287|85.4955|89.355|74.1469|119.9821|108.5782|101.8141|98.3283|89.5114|68.9487|72.425|
2025-07-04 01:20:28|usa_0450|EXPD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.7637|0.8404|0.8192|0.9498|1.0354|0.9997|1.0739|1.2887|1.2502|1.2559|1.4871|1.691|2.2087|2.3047|2.7301|4.0287|3.7085|4.1304|4.2459|2.6778|4.0603|5.2204|5.2735|6.2101|8.4888|7.7021|9.22|8.7464|10.4348|9.8031|11.6776|9.2171|11.1083|11.8982|12.9621|10.9216|12.7871|14.0795|13.528|13.5044|14.8144|15.4831|19.4833|20.3863|22.08|21.1593|19.7381|22.5001|26.8084|34.3057|44.5829|35.4848|32.3151|32.9694|33.0605|37.8635|35.8777|36.2792|34.6497|28.0743|26.9426|22.9097|27.1581|28.6325|28.4894|30.251|28.4288|38.0835|45.1494|41.4697|42.5318|33.6915|34.2403|38.8798|32.6267|30.606|33.554|30.3132|32.5208|37.6674|38.0928|34.1157|38.2819|35.1785|38.9463|42.063|40.5623|41.3937|39.9707|43.2588|43.821|46.0371|47.685|50.8634|51.261|54.3287|59.0977|57.8279|67.1818|67.577|62.9508|70.1713|70.6367|69.1748|73.1307|62.5388|71.768|85.4345|90.2945|102.2375|120.7501|113.6253|128.6735|98.8455|93.9528|85.1321|100.7749|106.7872|118.1724|111.8311|124.8148|119.2904|123.1938|129.7193|110.0134|119.4286|114.25|
2025-07-04 01:20:34|usa_0451|HBAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.0625|4.9293|5.4891|6.1947|5.9642|6.3804|7.3279|8.0175|8.623|8.6527|8.7229|8.4755|9.7996|9.8185|11.0648|13.6899|13.7148|13.9603|12.9102|9.7631|11.759|12.1784|13.8557|10.588|9.5994|9.0944|6.4934|6.0987|6.8085|6.0738|7.0609|7.4755|7.4948|8.6585|8.6044|8.1272|8.4309|8.4511|8.938|9.172|10.4788|10.3403|10.8721|11.8821|11.8997|11.5948|11.8163|11.1009|11.8387|12.1555|12.0044|12.3104|12.3422|11.488|12.1004|9.1774|8.1154|6.043|3.3016|4.6445|4.5284|0.9887|2.4958|2.8191|2.1905|3.2408|3.3365|3.4325|4.1509|4.018|3.9759|2.9325|3.3805|3.9941|3.9923|4.326|4.0353|4.6792|5.0298|5.3103|6.2367|6.4772|6.2307|6.3863|6.9463|7.3358|7.5477|7.1132|7.468|6.4887|6.1258|6.8048|9.1788|9.3505|9.498|9.8687|10.3719|10.8309|10.6631|10.8752|8.7896|9.444|10.4015|10.8505|11.5796|6.4185|7.1698|7.3877|10.2986|12.9388|11.8684|12.9865|13.0848|12.5318|10.4408|11.5646|12.513|10.0798|9.8426|9.6332|11.9223|13.2322|12.6605|14.2717|15.9418|14.8618|16.76|
2025-07-04 01:20:40|usa_0452|RRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||2.4374|3.662|4.197|4.952|4.1614|4.1257|4.5181|4.6667|3.9474|4.0187|4.3754|4.8807|5.6|6.7533|8.192|7.5618|9.8744|10.9682|10.2608|11.1822|9.4226|9.5117|6.0816|4.2576|2.071|2.1146|3.7114|2.9963|1.9348|1.2919|1.8984|2.9174|4.173|3.3359|3.6392|2.881|2.7597|3.1236|3.3966|2.8386|3.2753|3.4633|3.803|4.1487|5.7317|7.3642|8.8715|10.6342|12.4528|14.2303|16.4001|23.5528|24.1193|25.0289|24.9408|23.1705|25.2338|30.7229|34.4385|37.4582|47.3558|58.5421|60.5071|39.6153|31.8119|38.114|38.3792|45.7837|46.2802|43.5475|37.3341|35.4941|41.9102|54.5165|51.7959|54.5931|57.8803|54.3644|57.8934|65.4162|58.8613|75.9594|72.5114|71.2061|79.146|77.9239|81.6984|63.7486|50.2871|49.0022|46.5328|30.3016|23.2534|30.6154|40.808|36.673|32.5362|27.5754|21.9751|18.5811|16.2179|13.8407|15.9446|16.2134|9.1466|10.7626|6.7039|3.6845|4.701|2.21|5.4571|6.4166|6.4942|10.0127|16.2452|21.9349|17.2823|29.4468|23.9897|24.5465|24.3857|25.8807|28.8337|31.8635|30.0076|34.0248|33.2085|30.5494|35.813|39.8404|40.67|
2025-07-04 01:20:45|usa_0453|WAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||6.4482|6.507|4.8154|4.8739|5.9576|5.1089|5.7408|5.9137|9.1041|10.5344|11.6776|13.4464|11.9695|9.0102|11.1547|9.5349|11.851|8.314|8.1176|4.8653|4.7548|4.5987|5.3927|5.8331|6.8947|5.014|5.6626|6.8603|6.5701|6.4967|6.4829|5.3658|6.4337|7.3361|7.8922|6.5996|8.3659|8.6725|9.8975|9.5175|9.9825|12.683|12.5108|15.1667|17.4042|12.63|14.1476|16.0667|17.0215|17.4595|16.0564|17.5629|22.679|23.9007|18.5499|12.3145|15.0216|17.5292|19.0798|19.6831|18.6448|22.3426|24.7321|31.7239|30.7416|24.7438|32.7519|35.3048|36.5565|37.6486|41.0737|47.9346|50.1875|59.0945|69.8532|72.9309|77.7619|76.359|81.9258|89.6434|88.9707|83.194|67.2674|75.094|66.58|77.5148|78.9161|74.2302|87.185|72.2965|77.8414|77.9412|94.5125|100.6594|67.5208|70.9731|69.2011|69.4081|75.2606|46.6281|55.9001|60.1883|71.3245|77.2435|80.4264|84.3605|90.2455|94.3781|80.6895|80.099|98.4281|99.8241|108.5254|105.3181|125.9526|144.8052|157.2865|181.1238|189.1058|181.1225|209.35|
2025-07-04 01:20:49|usa_0454|FL|total_return_price|1||||||||||||||||||||||||||||32.1151|33.5054|16.8222|14.1084|17.5173|17.028|16.0548|15.9157|16.4051|15.71|15.988|18.1457|16.3328|16.8889|13.8303|12.5791|13.6635|8.9366|8.2081|8.4917|8.7086|8.8476|8.6419|8.0858|6.2228|10.5771|10.6439|11.6115|11.2667|11.8895|15.6599|10.5104|12.0286|12.7181|7.9523|4.6657|2.8361|5.3553|5.8057|3.8705|3.3199|6.5676|7.8133|7.8133|7.1626|7.3239|9.1257|8.019|8.5696|8.7086|6.1394|5.422|5.6155|6.151|8.3835|10.0482|13.9207|13.535|12.7229|13.8322|15.3049|15.1968|14.2906|11.1518|13.0838|13.3999|15.759|13.4991|13.1379|14.0018|10.9884|8.8897|8.2784|7.7536|9.3476|9.1757|4.7077|7.7155|7.2928|6.9876|7.62|10.4619|9.366|11.085|12.5274|15.2166|15.475|15.6884|18.957|22.2324|24.1359|24.6125|25.3711|25.9108|26.9953|26.0858|29.1604|35.3257|36.2459|42.8877|40.9132|45.8911|54.6542|52.6732|52.7335|48.1775|46.9716|52.8167|54.4278|61.6794|37.8775|24.3734|40.0841|35.4218|40.3971|39.2897|46.8692|48.2647|34.9573|37.3657|32.9282|22.6316|25.9517|32.694|38.9726|52.6352|51.0911|42.955|40.5422|26.9614|26.5207|30.0069|41.603|40.5528|26.3577|20.99|28.16|20.85|29.06|23.19|20.05|12.27|24.74|
2025-07-04 01:20:54|usa_0455|CE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0293|12.9767|11.9091|12.9968|14.6439|15.8697|15.1659|13.562|19.1131|23.2471|29.5841|28.1379|32.3355|28.5775|38.1192|23.7578|8.8134|10.3125|16.0955|19.7049|24.8252|25.1893|22.2253|25.6645|32.108|34.1603|39.8059|30.8546|34.0142|35.4472|30.7129|29.7341|34.9301|34.4131|37.9704|41.3084|43.6422|42.8512|51.9449|48.917|47.4847|44.7934|58.2681|46.1568|53.7468|54.4959|57.7474|53.4405|69.1199|76.0572|80.2122|89.1236|92.4293|85.9655|96.935|99.1456|76.0404|86.7677|93.5309|108.6887|110.3192|64.1006|77.8506|97.5408|119.4484|139.7159|137.6395|142.7101|148.1488|137.3498|117.0557|83.7635|96.9106|99.3096|105.3294|120.0124|148.0377|169.0659|136.4262|138.3476|68.1643|57.1606|53.51|
2025-07-04 01:20:57|usa_0456|ALKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.9359|3.4439|2.2779|1.7515|1.0479|1.353|1.9089|3.1979|3.9064|4.4918|6.0268|7.6897|11.4387|6.8878|7.1338|10.1497|9.7807|12.2406|8.7967|7.1633|10.9172|13.4066|11.3796|14.1741|24.1713|45.5088|46.3747|38.0109|30.8771|21.5884|34.5375|19.2662|25.9375|25.6423|15.7534|7.7635|6.1695|8.9246|10.4498|13.5001|13.2836|15.7337|13.382|11.355|13.8642|10.2136|13.0081|16.5307|18.8136|21.6966|18.6168|15.596|13.1557|15.1925|14.366|18.1051|15.3401|11.6896|12.1619|13.0868|10.4793|11.9356|10.6466|9.0427|9.2592|12.7621|12.2505|14.4152|12.0832|12.7425|18.3019|15.0056|17.0818|18.2527|16.698|20.4174|18.2232|23.3202|28.2203|33.0812|40.0083|43.3834|49.5234|42.1829|57.6215|59.9928|63.3088|57.7297|78.1078|33.642|42.5273|46.2763|54.6892|57.5624|57.0409|50.0252|53.8528|57.0311|40.5003|41.7598|29.037|35.9052|22.1788|19.1973|20.073|14.1889|19.094|16.3044|19.6303|18.3806|24.127|30.3457|22.8872|25.8883|29.3126|21.9721|25.7112|27.7382|30.7984|27.5611|27.74|27.07|24.1|27.99|28.76|33.02|28.61|
2025-07-04 01:21:02|usa_0459|ASH|total_return_price|0||||||||||||||||||||||||||||8.477|8.477|8.0188|7.0451|6.2432|7.0726|6.958|6.958|6.8435|7.4186|6.0989|5.6979|6.0416|6.1562|5.8423|7.7622|7.8195|9.3362|7.6752|8.1059|7.9043|8.2325|8.1772|7.8334|8.3134|9.1478|9.5062|9.6027|10.6661|9.8451|11.4104|13.4512|13.3596|14.1627|12.9846|11.6923|12.2988|10.4714|10.3338|8.7226|8.61|8.7694|9.3203|9.0253|9.6936|10.4444|10.9785|10.625|12.7816|12.7013|11.3836|7.6004|8.18|8.5927|8.9612|9.6752|13.0697|13.8711|15.8513|16.9261|17.7049|20.55|21.9806|16.9714|17.8785|22.0414|20.7786|19.9526|25.5333|24.3098|23.8081|22.5303|17.8474|17.906|18.3384|11.2005|4.0595|4.0291|10.9721|16.9458|15.5663|20.7674|18.3178|19.3022|20.1879|22.9852|25.7888|17.6725|22.9657|24.6001|28.0193|29.0338|32.7105|30.3123|34.1958|38.0156|40.0395|41.1941|45.1777|43.3925|50.0709|53.374|51.2635|42.4582|43.4872|46.7523|48.9658|49.6389|46.9492|53.3575|58.2531|58.0079|63.3554|62.2945|70.0068|75.3153|63.9231|70.6078|72.5334|70.1515|69.944|45.9275|63.6412|65.5564|73.4748|82.6125|81.6909|83.4904|101.1529|92.7574|97.4308|90.0861|102.3099|98.0457|83.3339|78.6649|81.599|94.6273|92.2033|85.2499|70.4108|58.8068|50.28|
2025-07-04 01:21:08|usa_0460|LEN|total_return_price|2|||||||||||||||||||||||||||0.7449|0.7809|0.6956|0.5836|0.5556|0.857|1.0071|1.015|1.229|2.1005|1.8586|2.4457|2.2671|2.5362|2.3996|2.8829|2.5436|2.9317|2.3775|2.5413|2.0145|2.1945|2.5211|2.5089|2.8681|3.0978|3.2308|2.9094|3.3838|3.2893|3.4227|4.8772|7.071|9.4666|8.9828|6.1487|7.5504|7.873|7.687|6.458|5.5478|5.6168|6.4313|9.4169|10.8048|12.108|12.6233|15.2032|12.6993|18.8518|18.6886|18.0373|18.1166|18.4523|25.1929|25.2729|36.8918|37.3732|34.7824|34.8096|34.2519|46.476|44.4494|47.681|44.4084|46.2092|37.0959|34.8422|40.9322|38.4647|35.8285|22.3042|12.5854|14.9112|13.6435|10.7694|5.8469|5.5209|7.8923|12.6248|10.5884|13.7499|14.5248|11.072|12.8212|17.0504|16.0864|12.4856|15.6776|19.9457|23.3175|27.7442|32.5791|33.0811|33.7423|27.3298|30.7604|37.7861|35.2568|33.8071|40.8043|43.4084|40.3465|44.0756|44.3792|36.3815|39.5639|41.1014|37.0001|42.4728|44.7015|45.1266|55.7231|50.2484|45.9838|45.9554|38.0395|42.7524|44.2833|45.5167|53.2715|53.9903|54.2557|67.2704|68.4107|75.0431|89.7664|97.537|95.736|82.2258|73.7753|71.5479|81.528|90.14|100.1468|111.6745|120.3539|149.6163|151.854|173.0175|166.187|119.0757|106.08||
2025-07-04 01:21:14|usa_0461|MUR|total_return_price|0||||||||||||||||||||||||||||1.7923|2.0213|1.8526|2.162|1.8294|1.7203|1.7069|1.774|1.7352|1.7715|1.8144|2.0539|1.9655|2.3638|2.3015|2.7685|2.3796|3.2433|3.492|3.5792|3.5208|3.5996|3.4472|3.3906|3.5479|3.6942|3.9381|4.2184|4.8968|4.7325|4.9436|5.8323|5.5664|5.1858|5.2788|4.0697|4.3689|4.4367|5.2578|5.8634|6.2636|6.3326|6.5734|7.2062|6.7645|7.4957|8.3274|8.2282|9.6034|11.0228|9.5093|9.5059|9.9744|10.329|12.3551|13.8537|15.4537|14.9485|17.5482|20.7252|19.2702|23.7078|25.1475|24.0596|26.1101|24.1492|27.1361|23.1682|24.854|26.1764|29.2138|34.4586|41.9325|40.6993|48.6879|31.9519|22.2126|22.5485|27.4818|29.2526|27.6503|28.807|25.5172|32.0513|38.7435|38.3073|34.393|23.2619|29.5092|29.9239|26.8967|28.8821|33.6901|36.2434|34.7966|40.1263|43.3788|42.2629|44.9269|38.6851|34.565|32.1036|28.8623|16.9764|15.9408|18.2679|23.2936|22.5064|23.2626|21.5552|19.5014|20.4043|24.0554|20.2054|26.625|26.5056|18.7425|23.6837|20.1053|18.2804|22.393|5.1799|11.7913|7.6856|10.5832|14.4834|20.6816|22.3069|23.4278|36.4121|27.3608|32.1038|39.4762|34.1713|35.6842|42.5179|40.2574|43.4553|39.4885|32.5681|29.4811|27.9909|22.5|
2025-07-04 01:21:19|usa_0462|COO|total_return_price|1||||||||||||||||||||||||||||0.5474|0.4864|0.4706|0.4401|0.5315|0.6071|0.5779|0.3804|0.5315|0.4255|0.3194|0.167|0.1365|0.0536|0.0536|0.0841|0.0683|0.1524|0.2121|0.3194|0.3036|0.2889|0.334|0.7168|0.8388|1.341|1.3264|1.7531|2.2554|2.1798|3.4136|4.3584|6.0506|4.6863|3.8781|2.8954|1.8287|1.9201|2.4942|3.0529|3.6965|4.1127|4.2984|4.3769|4.7287|5.4393|5.9232|5.8864|5.7517|6.5067|5.3947|6.5129|6.3005|6.8639|8.6307|10.6991|11.9258|13.3056|14.6562|17.3434|18.9165|16.6598|16.9517|16.9863|13.6863|13.5357|10.9204|14.2386|11.7923|12.6329|12.4|10.389|9.7478|8.6636|8.3483|4.0825|4.7068|7.1333|6.8162|6.9578|8.7805|9.668|9.6679|12.2752|14.2729|18.6439|19.0468|17.2564|17.9712|21.9646|18.7558|23.9195|25.2654|27.5215|31.7545|32.2183|30.9962|32.8991|40.1323|40.8857|39.334|44.4288|44.1694|38.0207|32.7359|38.2098|45.5535|43.9482|46.0953|50.0204|60.8991|59.9976|61.1065|57.1205|65.0679|64.5209|69.6367|72.4246|84.2932|72.701|86.6713|71.6327|70.698|79.7236|90.9727|102.6805|105.407|104.195|99.549|90.2365|81.7365|68.3362|87.2257|95.3551|97.815|77.9375|93.2575|89.06|93.33|104.68|96.55|81.67|73.245|
2025-07-04 01:21:24|usa_0463|ALK|total_return_price|0||||||||||||||||||||||||||||4.5187|5.0237|4.8046|3.2192|3.7774|5.427|4.6855|4.816|4.7857|4.1992|4.1106|3.8817|3.7095|3.8488|3.3722|2.8664|3.1744|3.289|3.5408|3.7657|3.3722|3.5701|4.1029|3.5408|3.6532|6.0138|6.1554|4.8066|4.7211|5.762|5.762|7.3919|8.7116|12.1827|12.2659|7.6572|9.9481|10.6787|9.386|9.1477|7.8978|6.7579|6.0992|5.3956|6.6883|5.7778|6.4972|4.4896|6.5421|7.4841|5.8677|3.9792|4.8673|3.5206|4.8223|6.2544|6.1352|5.5439|5.3663|5.5709|7.5291|6.6186|6.6883|6.5331|8.0304|7.9697|8.8622|8.552|8.8802|8.5655|6.2634|5.191|5.6226|4.4109|3.4487|4.584|6.5758|3.95|4.1051|6.0228|7.7696|9.2691|10.1054|11.4723|12.7448|14.2578|15.3909|12.6549|16.8814|16.1058|16.1417|15.764|19.3746|28.7584|23.3808|28.2464|33.1827|42.3329|43.2351|39.7196|54.6379|60.7005|59.2708|73.2729|74.4446|76.1304|54.3329|61.6453|83.3651|86.913|84.9012|72.4129|70.1093|59.3808|58.1961|66.6866|59.2081|54.8944|62.8669|64.223|67.368|28.47|36.26|36.63|52|69.21|60.31|58.6|52.1|58.01|40.05|39.15|42.94|41.96|53.18|37.08|39.07|42.99|40.4|45.21|64.75|49.22|49.48|
2025-07-04 01:21:29|usa_0464|CNP|total_return_price|0||||||||||||||||||||||||||||5.4023|5.4419|5.6068|5.2209|6.3951|6.4116|6.4709|7.3317|8.3146|8.153|8.5355|8.8753|9.2282|9.5514|9.0863|9.8416|10.211|7.7407|7.279|8.209|8.4762|9.2479|10.4089|11.0916|6.1939|5.6101|6.494|5.9333|6.1642|5.7816|6.0356|6.2335|7.7968|8.496|9.2249|9.4458|9.8482|8.1101|8.8316|8.9004|7.7444|8.2528|10.4987|16.6845|15.6795|16.5341|11.8658|9.8146|10.0274|9.912|6.6367|3.9891|3.4715|2.925|3.4227|3.8976|4.1609|4.9559|5.0341|4.576|5.0363|5.4509|6.0193|6.8084|5.9109|5.5529|5.8901|6.8215|7.9719|8.7072|8.518|7.931|8.5564|7.2117|8.2071|7.5355|6.6275|5.5555|6.0086|6.8446|8.109|8.1399|7.5637|9.1562|9.2651|10.4774|11.666|11.9522|12.3618|12.2658|12.9867|13.5142|12.3387|15.5106|15.3385|15.7882|15.3962|15.8952|17.3102|16.748|16.1882|14.2573|13.4595|12.9245|13.3425|15.4174|17.8966|17.5212|18.7958|21.244|21.3054|22.9423|22.4755|21.9421|22.4292|22.6036|23.3069|25.5819|24.0895|25.6571|23.4493|13.4292|16.3721|17.0951|19.2329|20.2812|22.0988|22.3038|25.4665|28.1353|27.31|26.1608|28.0143|27.6989|27.5886|25.5838|27.4209|27.5449|30.1555|28.861|31.3356|36.012|36.74|
2025-07-04 01:21:35|usa_0465|UTHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.94|14.44|23|38.875|54.19|43.69|7.375|8.72|6.675|6.28|5.205|6.73|6.18|8.225|8.35|8.62|10.82|11.295|11.475|11.915|12.825|17.465|22.575|22.85|24.1|34.9|34.56|33.14|28.885|26.31|27.185|26.89|31.88|33.27|48.825|43.35|48.875|52.585|31.275|33.045|41.665|48.99|52.65|55.33|48.81|56.01|63.22|67.02|55.1|37.49|47.25|47.13|49.38|55.88|53.42|60.87|65.82|78.85|113.08|94.03|88.49|128.65|129.49|172.435|173.95|131.24|156.61|111.43|105.92|118.08|143.43|135.38|129.73|117.19|147.95|112.36|113.15|127.88|108.9|117.37|78.06|79.75|88.08|94.825|121|101|151.79|167.27|179.41|184.58|216.08|179.41|235.64|209.38|278.09|223.96|220.75|225.87|219.89|229.72|318.55|358.35|352.84|308.27|287.35|
2025-07-04 01:21:39|usa_0466|DLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2448|5.9135|6.2572|7.7653|8.3385|10.7817|12.53|11.7522|14.9351|16.7917|19.0412|18.554|18.6212|20.0487|17.4|20.4443|22.0865|15.8533|17.27|17.8772|24.395|26.4461|29.459|32.6404|34.1155|27.6426|32.4989|35.8195|31.2707|38.5259|43.1163|44.5438|41.3365|41.0164|41.5328|36.3131|34.8451|31.6064|33.9443|38.2887|41.9026|45.108|45.4476|46.6502|44.9723|53.9272|64.0324|75.9586|71.376|71.2223|77.6823|89.0169|87.8809|84.8825|81.5261|83.7066|88.1769|84.5702|95.7441|99.9876|105.5022|97.5348|110.6553|119.1985|124.8712|118.2869|121.6386|134.3551|127.6791|149.4825|128.49|114.8793|88.5149|90.4227|84.6947|98.3258|110.5696|126.7477|138.4245|143.5908|157.6736|175.43|149.3407|174.33|
2025-07-04 01:21:42|usa_0468|HRB|total_return_price|0.90172721858249||||||||||||||||||||||||||||1.5374|1.4687|1.7636|1.6627|2.3121|2.2681|2.6221|2.9767|2.9586|2.9252|3.128|3.4479|3.4345|3.2145|3.3653|3.7544|4.1004|4.0527|3.7434|4.2906|4.2533|4.1431|3.7192|4.1247|3.6729|3.5835|2.6803|2.5849|3.0917|3.3938|4.0643|3.9378|5.1068|4.8319|4.5842|4.863|5.1979|5.2802|6.0238|4.7209|5.0259|4.6957|3.6249|4.0768|5.7977|6.3698|8.3052|7.9645|10.4623|9.4431|11.4049|10.5202|10.2147|9.2408|10.1846|11.3683|12.4124|10.9724|12.0006|11.6673|12.5198|12.3292|14.1599|12.4199|10.933|11.5288|11.5526|11.1714|10.8818|11.6938|10.3788|11.4219|11.0433|11.6337|13.0201|10.6188|9.9504|8.2819|9.2155|10.2188|10.0836|10.3725|8.9691|6.82|9.909|10.2345|8.9395|9.2412|10.2162|9.1182|10.134|11.2568|19.0611|17.9726|20.5056|18.6931|20.1168|18.9374|21.5436|21.7971|21.8993|20.6497|22.8834|25.7579|18.4954|14.1691|16.8105|16.3954|16.9211|18.0419|22.376|18.3187|19.1549|20.8435|19.1655|20.4149|18.773|21.3372|21.9127|19.9869|11.56|13.6701|12.1169|14.6721|19.0346|19.4363|21.6755|20.5803|23.7477|23.7751|36.7191|38.0611|33.0943|31.8363|31.8524|39.222|47.5662|45.7453|56.4712|58.557|54.5605|59.9857|56.12|
2025-07-04 01:21:48|usa_0469|FFIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|34|57|33.875|27.28|17|4.75|2.67|8.785|4.64|10.77|11.62|4.89|3.775|5.37|6.315|8.31|9.62|12.55|16.91|13.24|15.23|24.36|25.245|23.635|21.735|28.595|36.245|26.74|26.86|37.105|33.34|40.3|37.19|28.52|18.17|28.42|23.38|22.86|20.95|34.61|39.63|52.97|61.63|68.57|103.81|130.16|102.57|110.25|71.05|106.12|134.96|99.56|104.64|97.15|89.08|68.8|85.808|90.86|106.63|111.44|118.74|130.465|114.94|120.35|115.8|96.96|105.85|113.84|124.64|144.72|142.57|127.06|120.56|131.22|144.61|172.45|199.42|162.03|156.93|145.63|140.42|139.65|106.63|139.48|122.77|175.94|208.62|186.66|198.78|244.71|208.95|153.04|144.73|143.51|145.69|146.26|161.14|178.98|189.59|172.23|220.2|251.47|266.27|294.32|
2025-07-04 01:21:52|usa_0470|CINF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||7.3467|6.628|6.795|6.7074|6.6569|6.7631|7.3276|7.1616|8.6385|8.4391|7.6878|7.7205|8.8024|9.5846|10.8347|11.3037|19.4734|17.3903|16.0516|12.9137|15.4522|15.4429|15.9887|16.0447|13.4052|16.2679|13.6709|15.5127|17.372|16.7585|17.5374|18.5785|17.125|19.701|21.0984|16.2328|17.2321|16.2035|17.2285|18.7186|19.6556|20.5868|20.754|19.7898|21.3836|21.2167|19.3928|20.6884|22.2177|21.0764|23.7226|24.4527|23.1931|21.8852|22.5783|22.7115|20.9235|20.3423|13.7632|15.6178|16.1625|12.947|12.8694|15.1982|15.5826|17.402|15.7927|17.8378|19.8639|20.8087|18.7779|17.1925|20.1599|23.102|25.7683|25.8975|27.058|32.9126|32.2914|33.4653|37.4696|35.1421|35.0094|34.6049|38.453|39.8741|37.8944|40.981|45.7693|50.929|58.7625|59.5609|60.2035|57.8223|58.362|62.0875|61.6119|61.4621|55.7658|64.5039|65.4653|73.1124|88.7154|100.3383|90.9131|65.7367|56.3326|69.1308|78.0534|92.6329|105.3357|103.7244|104.0265|124.8014|109.86|83.2778|95.8186|105.6235|92.407|97.8025|99.6505|120.4114|115.3461|133.7355|141.987|146.8364|148.92|
2025-07-04 01:21:57|usa_0471|FLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5619|15.7893|17.2675|13.8431|14.3247|16.3368|15.1447|10.0553|10.848|13.841|13.3661|14.7625|15.7598|15.0088|18.8092|18.4086|21.7963|22.7583|23.9141|24.8001|31.7702|34.1741|36.3811|32.1058|33.9416|37.7858|42.7418|58.1062|61.517|54.9902|82.6434|46.7489|36.4111|29.1989|41.3872|43.3648|37.3418|40.2191|38.9102|43.0055|55.8836|62.7559|54.1341|44.8255|42.6246|53.9291|42.8451|49.6506|52.1366|57.4666|54.9455|63.6419|69.1284|67.3403|68.9815|59.6788|53.4525|51.1072|50.2406|37.1713|42.2032|49.4559|47.2073|45.476|49.9314|48.3136|41.8648|39.5744|48.0538|52.9193|47.2829|55.7451|29.0195|35.5248|31.1767|18.2657|18.1751|3.4|12.62|8.81|16.55|23.09|17.73|16.35|24.63|29.25|24.21|24.8|35.35|29.68|29.38|36.66|39.03|41.91|44.71|47.89|50.34|36.19|49.64|
2025-07-04 01:22:01|usa_0472|UNM|total_return_price|0|||||||||||||||2.7521|2.7521|2.5513|2.4823|2.451|1.959|2.247|2.5974|2.7335|2.981|3.4952|3.7672|4.678|5.4634|5.152|6.1222|4.6202|5.3963|7.324|7.4568|7.1044|9.529|8.4453|9.793|10.1896|12.6801|13.5599|13.0086|13.146|12.7404|12.8532|10.9511|11.3189|9.3384|11.2582|11.7332|13.279|13.916|15.1234|15.894|16.4496|18.6111|18.8735|21.805|23.7571|28.3963|28.9013|29.1448|26.1614|30.8241|25.1762|29.0709|15.6943|17.1683|9.152|10.9028|14.9164|14.7904|16.1613|17.8543|14.103|14.8981|15.7794|14.4541|11.6505|10.1145|5.6966|7.8462|8.6925|9.3269|8.6942|9.4958|9.4154|10.8255|10.3157|11.1555|12.531|13.9602|12.6089|11.2054|12.038|12.9489|14.4038|16.3785|15.3956|15.0164|13.9447|12.9988|16.0067|11.9152|8.0446|10.2602|13.9328|12.7343|16.2215|14.2568|14.6115|16.0437|17.4514|17.0011|14.0439|14.1794|16.5491|12.9895|13.1429|14.3281|19.5512|20.4235|21.2652|24.6213|24.8944|24.6116|24.4578|24.9324|24.2359|25.8138|23.2807|24.2952|22.7167|23.4836|26.2444|32.8373|35.2029|35.1568|38.7343|41.7642|36.3771|28.3977|30.1971|22.8783|26.5454|26.5147|23.6937|23.48|12.2126|13.7627|14.184|19.6717|24.1435|24.8833|22.1971|22.0076|28.55|31.121|35.8519|38.1961|37.1231|45.1314|46.8908|43.4355|51.945|49.8265|58.4068|72.2396|81.0288|80.76|
2025-07-04 01:22:05|usa_0473|TW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.834|40.3949|38.7437|45.7657|41.7037|60.8823|52.6615|61.3636|72.0176|84.0839|79.9738|100.5326|88.4346|70.9939|57.3895|63.717|74.7945|68.2799|79.4926|90.1632|103.9604|106.3383|121.4513|134.6984|146.6481|144.93|
2025-07-04 01:22:08|usa_0474|DOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1658|9.0942|13.7739|17.3923|18.2929|16.8857|27.7409|59.5022|61.7134|50.1587|53.2705|38.5156|43.2999|21.4288|27.3147|21.4288|6.0547|5.1461|7.8961|10.6782|19.298|15.1168|18.0758|22.3455|18.8397|17.5531|21.1072|22.836|21.2519|22.2972|22.1123|28.9952|29.4294|31.8417|31.1582|29.333|32.0186|29.9039|27.7167|22.8038|23.6561|22.0158|14.7067|14.8916|17.2476|21.6138|22.9405|24.2109|21.5896|23.045|22.0882|23.1978|24.4361|21.8067|22.9405|25.3929|23.8974|26.6321|27.5445|29.4838|30.2758|30.0135|33.8884|38.3067|38.3272|38.0826|38.8536|45.3035|45.6001|47.6542|45.8594|50.9421|48.84|49.1149|49.6172|52.136|55.2916|55.3601|56.548|57.8382|57.5962|57.6324|51.389|47.7197|55.0106|58.8244|64.4874|49.4168|55.0261|52.1837|64.7761|64.3467|71.2889|70.1004|69.626|76.8442|78.2433|74.988|86.1765|91.4609|94.5701|81.2458|84.9353|87.7999|77.1472|85.9839|84.1565|90.9702|91.24|
2025-07-04 01:22:12|usa_0475|SNA|total_return_price|0||||||||||||||||||||||||||||6.1748|6.4188|6.9497|5.5841|6.4918|6.6425|6.3247|6.8242|7.155|8.4317|7.1226|7.6033|7.4663|8.1484|9.604|9.5822|9.6031|12.0142|11.2728|10.747|10.2235|11.3133|12.0993|11.9448|14.312|14.8775|15.1633|15.5248|17.3171|18.9312|19.3381|22.7698|21.6397|22.7511|18.1596|15.495|17.6708|14.8258|18.6189|16.8312|13.8582|13.796|14.1271|12.6137|15.075|15.8694|13.2768|12.3869|18.8214|19.1834|16.8539|13.1605|16.2443|14.4537|17.085|16.4141|19.3011|19.5164|20.4039|16.8924|21.2309|19.7866|21.5085|22.8102|23.8829|24.408|26.0566|28.9014|31.0837|31.5511|33.2996|32.8446|32.1834|34.1258|35.0759|35.6988|26.9515|17.3719|20.0954|24.4975|30.016|31|29.4543|33.726|41.2835|44.0527|46.0778|32.9553|37.8024|45.7832|47.01|54.5471|60.2585|63.4013|68.8039|76.8978|84.9968|88.4289|92.7143|95.0479|107.7617|116.3182|126.3861|120.1731|136.9815|125.9645|127.1031|122.8767|139.077|137.5322|129.3701|122.5835|144.1427|122.6444|134.3259|154.1823|122.7165|132.9871|141.5602|134.6508|146.6902|94.8722|121.7463|130.2499|152.6016|207.0518|201.4871|189.4869|196.601|188.8085|182.2399|187.3846|214.1223|232.8989|273.5795|243.6032|277.7257|286.7884|254.7794|284.2977|335.1423|334.8372|311.18|
2025-07-04 01:22:17|usa_0476|TMUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.3924|65.5713|51.5217|38.4075|30.3986|33.2826|31.5483|27.9238|32.4057|28.5864|19.7591|15.2383|13.5235|17.8105|19.3499|24.6696|30.7494|33.5359|17.4207|16.0567|18.9991|11.1267|21.8052|19.2524|20.4216|23.9194|24.4163|32.4544|31.8698|32.7564|28.2356|26.7839|32.2985|37.6865|41.2525|39.0895|36.3224|41.4181|43.357|56.822|60.8654|59.4429|63.7396|62.1515|61.1674|58.1666|66.7308|61.3915|70.2091|71.1639|78.062|75.4119|77.4093|107.3597|109.0355|129.5838|122.8708|141.2658|121.6918|115.125|122.4615|129.613|136.0532|137.3686|140.954|132.6724|138.8105|153.4687|157.9216|175.1825|200.5586|221.4497|265.7292|229.82|
2025-07-04 01:22:21|usa_0477|HRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:22|usa_0478|ENR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.657|29.393|26.7425|30.4668|38.4888|35.8391|34.6831|43.0137|38.3377|35.957|38.4256|42.1199|49.5846|47.8792|36.3965|36.5048|30.6885|35.3385|41.6558|25.2396|39.8984|33.2432|37.1789|41.418|37.6176|34.2769|34.4126|27.2262|25.215|23.457|31.008|30.8308|30.4303|29.6236|30.1086|27.6896|28.6262|30.3222|34.6583|29.296|20.24|
2025-07-04 01:22:24|usa_0480|MLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||14.8723|14.6068|14.6068|13.3518|11.9188|12.9212|13.5787|13.4056|14.1655|15.697|16.8078|14.9003|16.2868|18.1186|22.8783|25.5226|26.0095|30.8255|32.201|30.9996|44.7581|41.1692|42.6583|28.9562|29.8237|34.6747|29.5993|28.1167|31.1786|31.5675|36.6925|29.0988|34.7829|31.62|29.3095|24.575|23.2472|21.0465|25.7585|28.0678|36.3242|35.8346|34.5576|35.4457|42.1836|44.1148|54.7053|62.3142|61.1227|85.47|72.9692|67.9681|83.7057|109.1389|131.0251|108.2915|107.8289|86.5968|84.7415|91.9447|80.113|65.7925|65.7571|77.1013|75.2215|70.6365|72.005|65.6984|79.1038|77.2549|69.2306|55.0429|66.0202|75.311|69.7222|73.6885|84.2269|91.5253|88.6196|88.7632|90.7332|116.9109|120.6715|118.1929|101.4435|128.9134|130.8325|140.8262|126.8981|148.6169|179.2622|167.5986|207.6955|205.0077|209.4613|194.4752|208.8818|196.3209|211.9243|173.0651|163.877|192.3154|220.4685|263.1869|269.0506|182.4988|199.7785|228.2495|275.9713|326.9149|343.0082|333.6634|430.8126|377.0047|293.622|316.6485|332.8747|350.3432|456.3129|406.3735|494.71|609.5524|538.6247|535.8881|514.9115|477.4402|548.96|
2025-07-04 01:22:28|usa_0481|PHM|total_return_price|0||||||||||||||||||||||||||||0.6977|0.8342|0.8032|0.6271|0.8429|1.3064|1.14|1.4023|2.13|2.4523|1.5706|2.191|2.7561|2.4523|2.9042|3.4899|3.3512|2.8214|2.2431|2.1263|2.2549|2.3101|2.7583|2.8018|3.326|2.6644|2.657|2.5519|3.0677|2.9234|3.4674|3.8362|4.1996|4.6771|6.0198|4.9809|5.6183|4.2114|4.6746|4.4168|4.5783|4.2594|4.4121|6.7523|8.641|8.2862|8.7501|6.2996|9.1895|9.851|11.8981|8.7905|9.8792|10.3584|12.7434|14.0642|19.3816|23.0422|21.584|25.4787|26.5084|30.6139|35.0505|35.746|32.8126|32.0646|24.063|26.6629|27.7508|22.2011|18.8668|11.4662|8.9142|12.3446|8.2011|11.9248|9.3613|9.3613|7.5627|9.4126|8.5647|9.6353|7.0916|7.5027|6.4407|6.3379|6.5606|3.3831|5.4043|7.5798|9.1643|13.2753|15.5535|17.335|16.2473|14.2148|17.5973|16.6183|17.5031|15.3722|18.7532|19.4992|17.7499|16.6858|15.8358|16.7106|17.4914|18.0664|16.6499|21.4178|22.3952|25.0372|30.5412|27.1702|26.5663|22.9651|24.2001|26.1389|29.662|34.3942|36.6213|21.1385|32.3354|44.1013|41.2182|50.2713|52.4447|44.2601|55.2445|40.6272|38.5574|36.6225|44.6239|57.2839|76.5179|73.091|102.0824|119.4998|109.2685|142.6498|108.436|102.5792|105.46|
2025-07-04 01:22:34|usa_0482|MGM|total_return_price|0||||||||||||||||||||||||||||3.4375|3.2326|3.4093|2.4386|2.2925|3.2326|3.0559|2.8203|2.6742|2.9098|3.1148|3.9959|4.4954|6.5806|7.9919|10.8428|9.1959|6.5217|5.4944|7.3157|5.6711|7.1107|6.4345|5.9939|5.4072|9.0191|9.3726|9.931|8.1969|8.5197|8.6964|10.2113|8.4914|8.0508|7.4194|5.4214|6.3756|7.9047|11.5166|12.0161|11.8253|11.336|15.1808|18.0384|13.315|11.8555|14.1511|10.618|13.6362|17.1126|15.9412|17.618|15.5728|13.8157|16.1443|17.2637|17.7644|21.4156|22.1713|23.4513|34.3575|33.4506|37.3898|41.348|34.6409|40.7056|38.5423|37.3048|54.1765|65.6731|77.916|84.4908|79.3707|55.5179|32.0147|26.9229|12.9986|2.2011|6.0364|11.3738|8.6153|11.336|9.1066|10.6558|14.0283|12.4223|12.479|8.7759|9.8529|12.8663|10.5425|10.1551|10.9959|12.4223|13.9621|19.3089|22.2185|24.429|24.9392|21.5195|20.1969|19.8663|17.2401|17.4291|21.4628|20.2536|21.3778|24.5896|27.2347|25.9949|29.7863|31.1245|31.9941|33.6719|28.019|27.0583|23.6231|25.1073|28.0925|27.3825|32.9983|11.7904|16.788|21.7369|31.4936|37.9728|42.6331|43.1354|44.8674|41.931|28.9459|29.718|33.53|44.42|43.92|36.76|44.68|47.21|44.44|39.09|34.65|29.64|34.39|
2025-07-04 01:22:39|usa_0483|CIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:40|usa_0485|CMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.6942|6.1049|6.8673|6.8175|6.0653|6.9217|8.1748|9.3466|10.3755|10.9301|11.7882|13.7074|14.0394|15.2155|18.4734|21.586|24.777|29.1846|27.4949|22.9207|28.6507|26.373|25.2595|21.6642|20.1254|18.2666|19.7312|25.871|26.4791|27.6258|26.075|25.0791|26.1541|28.7785|28.4591|22.541|20.4359|18.1391|22.4909|22.7792|27.6608|27.0548|27.5878|30.0939|31.2125|28.442|30.1408|30.9901|30.1551|31.1236|28.2128|31.2081|32.4963|33.093|33.6379|29.3499|25.282|20.7222|15.4361|20.1697|12.4025|11.4779|13.2885|18.6753|18.6456|24.0193|23.2862|23.5205|26.8086|23.3652|22.0625|14.7243|16.6027|20.8928|19.9296|20.246|19.8844|23.672|26.3443|26.1081|31.6919|34.6651|33.701|33.6321|31.7321|30.7086|35.0615|28.2189|28.8623|26.2815|28.6868|33.1687|47.9013|48.3861|51.8591|54.234|61.9561|68.6723|65.3174|65.2123|50.0754|53.8886|53.905|49.4741|54.3138|22.6144|29.9057|30.5477|45.195|58.6084|58.8237|66.9906|73.0056|76.4745|62.6248|61.1861|58.1249|38.3937|38.0758|37.9574|51.6761|51.6259|48.6343|57.8099|60.3263|58.3309|59.65|
2025-07-04 01:22:45|usa_0486|DRI|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||3.5108|3.2714|3.6836|3.9639|3.815|2.5701|2.7842|2.3403|2.718|3.2657|3.8669|4.396|5.0397|5.0601|5.1833|7.2127|6.9998|5.1341|5.862|4.3414|5.6701|5.835|8.7179|7.1812|9.2356|9.4739|10.1896|14.0148|12.5078|12.7566|10.7853|8.8805|9.8993|10.8938|10.3709|12.2187|11.2861|10.5387|13.6961|13.465|16.3398|15.8015|18.1211|21.2408|18.0226|18.0175|20.5421|20.9718|23.444|21.4883|20.6389|16.11|17.9899|15.4834|9.7454|14.5615|19.5153|17.9064|17.2195|22.3765|23.8048|23.0912|27.5956|26.7551|28.9446|27.7111|27.7623|29.9544|30.6522|31.0821|31.9233|28.2396|31.9306|28.7933|33.6328|32.5416|32.2945|30.8584|37.5772|42.602|43.9923|46.0011|42.776|49.0313|52.4668|48.1118|57.7366|59.2826|71.0748|66.0699|68.4053|75.27|71.8887|96.0837|92.1676|94.1452|98.2983|102.9613|101.5842|84.2757|66.4352|74.9146|93.611|119.4209|125.308|132.7813|122.4436|129.8655|112.7486|112.754|135.2014|132.614|148.1885|146.5445|148.8308|163.6835|145.4059|154.45|173.6796|199.0307|214.21||
2025-07-04 01:22:49|usa_0487|RE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:50|usa_0488|UDR|total_return_price|0|||||||||||||||||||||||||||||3.2012|3.318|2.8106|3.169|3.7247|3.9864|4.3126|4.7273|4.7152|5.0011|5.742|6.1608|7.1393|3.3784|4.1515|3.6522|5.6374|5.6374|5.5367|5.7904|5.589|5.9394|5.738|6.04|5.891|5.7904|5.6374|6.2414|5.9394|5.7139|6.04|5.6132|5.8387|5.589|4.5824|4.1515|4.1273|4.7314|4.5059|3.9784|4.0508|4.4414|4.381|4.3528|5.1139|5.7783|5.7501|5.7984|6.3783|6.342|6.4065|6.5877|6.4346|6.9339|7.3729|7.7312|7.9004|7.9648|7.9849|9.9862|8.4037|9.6842|9.5432|9.4385|11.4922|11.2787|12.1606|12.8008|12.3297|10.7049|10.0213|8.2857|10.4122|9.6308|11.4101|7.4568|4.6558|5.7829|8.9719|9.4819|10.2928|11.2728|12.5629|14.1104|14.7403|14.9629|13.6002|15.5593|16.7029|16.2922|15.7817|15.2595|15.6653|16.6656|15.6378|15.5606|17.3855|19.4659|18.6982|21.35|23.7662|22.5606|24.4898|26.898|27.7928|26.8387|26.3714|26.9646|27.0208|29.2915|28.812|29.4198|27.431|29.1707|31.6871|31.3036|36.2136|36.0301|39.2004|38.0275|29.9781|30.9792|27.295|32.4987|37.4496|42.1638|45.9327|52.3618|50.3833|40.6946|37.1769|34.8536|37.3274|39.4633|33.0872|35.9401|35.5005|39.4957|43.9752|42.5126|44.6971|40.83|
2025-07-04 01:22:56|usa_0489|NRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2443|7.6231|9.0348|9.8931|13.4732|13.5597|14.0717|15.2651|17.2301|16.8085|17.5087|18.0997|21.1942|26.728|31.1475|30.3118|32.3747|29.3631|32.706|18.9355|15.2613|13.4845|17.648|21.2243|18.3708|15.7356|16.7219|15.6679|14.3804|16.4434|17.6179|15.9841|14.0341|12.1292|11.9034|16.3219|17.3688|19.8892|20.3273|21.4707|21.9146|23.3923|28.6251|23.8486|21.3375|19.9217|19.8761|11.5853|8.8252|10.8628|11.7985|9.2331|10.3436|15.0132|13.9182|20.7032|22.4762|25.2274|26.5694|30.4362|31.0969|35.5276|29.4356|33.0379|34.0514|24.9731|28.1324|25.5456|30.0034|32.4652|32.9702|36.843|37.255|34.5341|33.8117|36.3347|29.4349|30.6914|31.872|37.0542|47.8546|65.0527|79.2577|90.0557|89.6999|94.8177|162.67|
2025-07-04 01:22:59|usa_0490|CTAS|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||2.0205|1.8935|1.874|1.9039|2.0689|2.2787|2.0797|2.2756|2.7729|2.9236|3.2414|3.302|3.6807|3.2717|3.7779|4.2501|4.7382|5.2015|5.592|4.9874|6.7314|8.6843|7.7944|6.3067|5.6389|4.9322|8.1503|7.6983|9.4358|6.7051|8.6796|8.6647|7.9538|8.2852|9.7668|8.2328|9.4413|6.3213|6.9709|7.517|8.7918|8.0934|8.5899|7.7712|8.4743|8.3558|7.705|7.8729|8.5352|7.9086|8.153|7.1272|8.1222|7.8458|7.4534|7.1211|6.2157|5.6702|5.816|6.0681|4.7324|4.0818|4.6853|5.5202|5.651|5.0854|5.3336|5.229|5.5838|5.8709|6.8584|6.6768|6.4642|8.1993|7.8464|8.5948|8.9488|9.48|9.859|10.3135|12.1579|13.2882|13.6081|14.4887|16.415|18.7331|19.3188|19.072|20.7891|19.064|21.5177|26.6724|26.3477|27.1317|28.9411|31.0401|36.5932|39.6659|42.3597|49.5929|44.0499|48.5682|52.1485|62.015|61.0178|63.3155|58.8577|79.1004|85.2234|77.9648|85.1697|95.5759|102.1798|91.0666|96.9004|99.2362|112.9297|107.5052|116.0419|124.2565|136.6967|155.6635|168.2156|200.1728|224.9522|207.1222|226.5||
2025-07-04 01:23:04|usa_0491|RAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:05|usa_0493|RL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6853|19.7863|18.3206|22.71|21.1537|15.0645|14.4979|15.0191|14.3543|13.5535|12.8887|14.1201|10.7657|12.1861|16.855|20.776|19.4916|14.1654|20.2169|22.0452|16.923|15.6991|16.4395|17.3007|19.5227|20.3396|21.8802|26.0813|26.249|27.7497|32.5422|29.6785|33.0132|38.5573|43.0726|46.5408|42.1955|49.7584|59.7726|67.8849|75.5942|59.9461|47.6788|45.0139|48.5191|51.5401|35.1613|32.7543|41.5485|59.4976|62.9609|66.1948|56.8692|70.1191|86.6296|96.7285|103.8977|101.7545|108.4832|137.1189|110.4773|119.6039|118.8838|134.5812|138.4275|131.5674|141.3877|129.2361|129.4122|133.0179|149.8892|106.8503|107.9358|96.7947|91.7372|79.6252|74.5568|84.5727|75.9465|69.0539|62.8692|75.637|89.262|96.6846|109.2613|120.0887|90.8835|114.4871|100.8834|85.4149|105.487|60.7321|65.903|61.7681|94.2743|111.9224|107.6791|102.1112|109.9776|105.5689|84.1189|80.3674|100.731|111.9367|119.0291|112.8029|140.8423|184.1431|172.4969|191.8324|229.3658|220.0035|274.28|
2025-07-04 01:23:09|usa_0494|MAT|total_return_price|0||||||||||||||||||||||||||||2.1381|2.6022|3.0293|2.197|2.517|3.2133|3.2105|3.8882|5.2544|5.3521|6.0559|5.871|6.1375|5.4669|6.2877|6.7782|6.8117|6.6653|6.7475|7.2363|6.7216|10.2728|11.0317|12.372|12.9743|14.3411|15.1661|13.8031|14.894|12.7962|18.1063|17.7418|19.9827|21.255|22.7781|15.1061|12.7108|13.5352|14.2356|10.3924|7.2265|5.8343|7.3764|6.489|8.1479|10.0099|10.6757|8.8363|9.731|11.7903|11.9261|10.1892|10.8613|12.7614|10.7309|10.7536|11.1576|10.677|10.567|10.4975|11.5594|12.6626|10.8537|9.8928|9.6683|11.0801|10.09|12.0396|14.2639|17.3547|15.9195|14.7675|12.4296|12.991|11.1762|11.7768|11.0633|7.9725|11.0979|12.7643|14.3418|16.323|15.1888|16.8398|18.8597|18.6569|20.7515|19.7215|21.3239|26.1055|25.4124|28.0297|29.1838|35.1894|36.7138|34.2298|39.1973|33.3896|32.7637|26.0517|26.6241|19.9337|22.7435|18.9637|24.8503|31.1447|29.3467|28.7264|26.4525|24.9558|21.338|15.48|15.38|13.15|16.42|15.7|9.99|13|11.21|11.39|13.55|8.81|9.67|11.7|17.45|19.92|20.1|18.56|21.56|22.21|22.33|18.94|17.84|18.41|19.54|22.03|18.88|19.81|16.26|19.05|17.73|19.43|19.72|
2025-07-04 01:23:13|usa_0495|WDAY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|51.93|58.99|68.22|75.35|91.49|79.8|81.96|92.5|83.2|86.11|81.08|79.88|66.65|75.38|80.1|86.54|82.63|83.58|103.83|110.99|117.21|132.57|130.91|128.02|171.66|191.02|214.59|164.1|184.38|153.9|185.37|217.63|234.99|254.51|230.66|277.27|236.11|224.62|140.91|152.61|172.49|193.54|227.4|211.71|291.32|253.53|227.13|243.75|264.2|214.1|241.84|
2025-07-04 01:23:16|usa_0496|ETFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:17|usa_0497|ANSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2825|2.9075|3.375|2.0325|1.97|2.6575|1.8125|2.5|2.47|1.8125|2.75|1.72|2.485|2.47|2.75|2.6875|2.845|3|2.8125|3.1575|4.68|4.4625|6.1625|6.775|5.025|4.3075|5.05|5.9875|7.815|8.885|9.925|9.935|11.75|12.4325|16.03|17.105|17.82|19.245|21.345|27.075|23.91|22.09|21.745|25.385|26.5|34.17|41.46|34.52|47.12|37.87|27.89|25.1|31.16|37.42|43.46|43.19|40.57|42.25|52.07|54.19|54.67|49.04|57.28|65.02|63.11|73.4|67.34|81.42|73.1|86.52|87.2|77.02|75.82|75.67|82|88.19|91.24|88.14|92.5|89.46|90.75|92.61|92.49|106.87|121.68|122.73|147.59|156.69|174.18|186.68|142.94|182.71|204.82|221.36|257.41|232.47|291.73|327.23|363.8|339.56|347.06|340.45|401.12|317.65|239.29|221.7|241.59|332.8|330.27|297.55|362.88|347.16|321.5|318.63|337.33|316.56|351.22|
2025-07-04 01:23:21|usa_0498|NAVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0061|10.7336|10.8633|13.5519|12.5412|11.4225|7.3908|7.3985|7.7827|7.5507|9.6881|11.2571|9.8885|11.3695|10.8359|9.3335|9.4359|9.4857|9.8601|6.5755|8.7074|9.8807|10.1308|10.6766|6.3269|5.8755|6.9457|8.1821|12.1125|16.5032|19.3346|18.6789|15.5879|12.4438|11.7886|14.9155|14.1665|16.9844|15.72|17.677|16.2968|13.5873|14.9038|12.7468|12.6687|13.9|
2025-07-04 01:23:23|usa_0499|CNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7917|1.9233|2.5817|2.0425|2.8783|2.2483|3.2108|3.8825|3.5612|3.6837|4.8587|4.9875|7.2625|7.2|8.2775|7.3975|6.4875|7.03|5.9425|4.075|6.2225|5.44|5.3475|5.21|6.7675|3.465|4.4275|5.1675|4.8025|4.32|4.7525|4.735|5.4775|6.01|5.81|5.775|6.52|8.18|8.4675|7.435|9.965|11.9325|7.475|9.285|10.1425|11.4475|12.3275|15.195|14.3525|16.12|18.415|20.6775|26.2325|35.345|39.945|26.435|32.575|31.3|34.555|34.54|28.36|35.415|39.16|46.86|51.475|50.175|62.875|71.61|56.255|53.1|56.37|43.17|61.93|55.1|63.77|55.86|58.07|65.38|72.2|63.5|82.99|84.93|80.86|77.71|81.42|63.12|65.92|69.74|72.21|78.35|67.48|74.58|59.58|60.04|54.4|
2025-07-04 01:23:27|usa_0500|GCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3769|8.7538|7.7109|9.9229|14.2795|14.3056|11.1543|9.5245|12.9363|11.0033|11.5322|10.9779|11.3065|10.2328|10.1476|11.1809|13.2294|13.7387|15.3142|13.0101|9.7916|9.2486|8.4762|9.007|6.38|1.48|1.38|1.34|3.19|5.32|5.34|6.54|5.3|4.78|2.96|1.75|2.07|1.81|2.33|2.35|2.46|2.33|4.47|5.64|4.98|2.94|3.45|
2025-07-04 01:23:29|usa_0501|RHI|total_return_price|0|||||||||||||||||||||||||||||||||||||0.7697|0.6377|0.6449|0.7347|0.9216|1.2266|1.5388|1.4556|0.8473|1.1179|2.1215|2.6616|2.828|2.8424|3.7851|4.6445|5.3931|6.1838|8.1801|7.5701|7.7365|10.4535|13.7673|13.3081|15.9698|18.5915|14.3695|14.8053|10.916|8.5871|7.9017|9.502|15.7735|18.9441|23.083|17.6333|14.8718|16.562|13.3148|17.7664|19.6428|15.504|10.56|10.7197|8.8566|12.6028|12.9754|15.5306|15.7169|19.8539|17.2245|19.7134|18.105|16.8146|24.0165|25.6163|26.1598|28.5125|23.1196|25.3156|25.3017|25.0249|20.536|18.6692|17.8468|16.6927|17.3092|14.6575|12.6436|16.8389|17.9194|19.2436|22.009|17.1226|19.0122|22.4835|22.5823|20.0494|15.8409|21.3626|22.8609|21.6684|20.303|24.3955|28.9036|25.707|30.3247|32.7639|32.8795|37.5713|38.7022|46.2574|48.11|44.2716|40.9564|37.8864|37.6478|31.0143|30.9473|40.0713|40.3115|39.7737|42.0023|46.5437|48.7502|55.0632|59.745|48.7886|55.8349|49.1206|48.2281|55.0121|33.0752|46.6146|47.0004|55.7599|69.9943|80.1127|90.6789|101.1182|103.9174|68.4919|70.3492|68.2747|74.9547|70.4712|69.0943|83.3886|75.6954|61.5712|65.4304|68.88|53.852|41.05|
2025-07-04 01:23:34|usa_0502|PANW|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.855|9.3833|9.2267|9.0117|8.2583|7.25|10.245|10.7267|13.625|17.5683|20.7433|25.5467|32.0117|26.4333|24.8733|25.1333|20.91|24.97|24.5933|18.4|23.4617|24.7583|26.3117|31.7583|35.7633|31.77|33.8833|40.9733|37.0433|37.4417|39.13|32.8133|41.5533|38.59|60.675|59.7467|66.8317|81.0917|83.7283|96.7983|85.6|83.095|79.32|91.285|123|122.395|169.255|146.91|165.445|183.22|184.42|186.65|201.82|
2025-07-04 01:23:37|usa_0503|HOLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.7188|0.86|1.3438|1.9538|1.875|1.4688|2.1412|2.875|5.125|5.6875|11.0625|7|6.1875|6.095|6.6575|7.015|5.1725|6.9375|4.5475|3.25|3.0325|2.265|1.4075|1.0075|1.4375|1.985|1.6875|1.86|1.3275|1|1.7|1.2625|2.3225|3.8625|3.6175|2.45|3.0525|2.1525|3.2725|3.4|4.3125|5.0625|5.8125|4.8175|6.8675|7.97|9.9375|14.4375|18.96|27.675|24.68|21.76|23.64|28.82|27.655|30.5|34.32|27.8|21.8|19.33|13.07|13.09|14.25|16.34|14.5|18.54|13.93|16.01|18.82|22.2|20.17|15.21|17.51|21.55|18.04|20.22|20.0101|22.6|19.3|20.65|22.35|21.5|25.35|24.33|26.74|33.025|38.06|39.13|38.69|34.5|34.6|38.83|40.12|42.55|45.38|36.69|42.75|37.36|39.75|40.98|41.1|48.4|48.02|50.49|52.21|35.1|57|66.47|72.83|74.38|66.72|73.81|76.56|76.82|69.3|64.52|74.81|80.7|80.97|69.4|71.45|77.96|74.25|81.46|72.09|61.77|65.16|
2025-07-04 01:23:41|usa_0504|CHK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:42|usa_0505|CPB|total_return_price|1||||||||||||||||||||||||||||3.6176|3.8976|4.1387|3.8835|4.8118|6.579|6.4358|6.2983|6.2028|5.756|6.3734|7.0592|7.0537|6.7278|6.3389|7.4595|8.3025|8.4689|8.048|9.0365|9.5413|11.3791|10.4458|11.774|14.3291|14.2091|15.5122|18.3629|19.1424|23.6795|24.1226|24.0629|25.0571|24.1253|25.4905|25.2594|22.3319|19.493|21.1568|21.763|15.301|12.7436|13.0898|14.5762|16.5019|15.3868|13.9442|14.4725|14.6574|14.308|12.1448|11.0658|12.6676|11.7274|12.9389|13.9689|14.2735|15.0649|14.0363|14.8172|16.2784|16.6098|17.326|16.4429|17.0132|18.3717|21.0674|21.5894|22.3381|22.8157|21.6035|21.823|18.7381|20.7946|21.88|22.9673|18.5404|15.8445|19.2794|19.8791|20.8972|22.8089|23.0109|23.4137|22.2359|22.0682|21.897|22.2258|21.3754|23.008|22.7154|24.3974|25.8043|32.6227|33.1103|30.3493|29.5942|32.8966|30.2808|32.3981|33.7843|33.2479|36.9107|38.251|42.7412|46.9839|47.6302|41.8363|48.1886|44.835|41.4497|37.4524|37.0766|32.7458|33.1155|30.2897|28.9877|31.938|34.4165|38.8449|40.8845|42.5465|42.496|40.3002|41.867|41.8629|38.6437|35.6211|39.6719|42.8124|45.0893|48.717|48.1315|50.6692|43.0991|38.3664|42.7263|44.1278|45.6086|45.758|38.3861|36.46|31.26|
2025-07-04 01:23:47|usa_0508|Y|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:48|usa_0509|ACGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.298|2.4702|2.1659|2.074|2.0075|2.0476|1.7961|2.2188|2.4301|2.3508|2.5357|2.635|2.3244|2.298|1.5986|1.4263|1.6514|1.3344|1.7306|1.5785|1.6641|1.5848|1.6778|1.6641|1.7697|2.7206|2.727|2.9742|2.9478|3.2933|3.587|3.6641|3.494|4.2114|4.4481|4.2135|4.1142|4.0889|4.2304|4.7598|5.2395|5.7846|6.1005|6.2823|6.7081|7.1434|7.2068|7.6642|7.8618|7.4329|7.2554|7.0071|7.716|7.4064|5.6906|6.1893|7.136|7.5596|8.0562|7.8713|8.8539|9.303|10.48|10.1176|10.3569|11.8007|11.8038|12.5804|13.1985|13.9529|16.6629|16.2952|17.1574|18.9197|18.2382|18.2065|17.3444|18.7327|19.5251|21.2241|23.2875|22.1084|22.5363|22.8216|25.1227|27.351|30.0389|29.5698|31.2212|28.771|27.1291|25.1608|28.3463|25.408|30.733|35.2593|39.9187|40.784|27.0626|27.2432|27.8138|34.2989|36.486|37.028|36.3053|42.2674|46.0425|43.2564|43.3039|59.6974|64.5375|71.1748|75.7961|70.6232|87.9011|95.9362|106.3865|92.35|96.18|91.05|
2025-07-04 01:23:52|usa_0510|JBHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.685|4.1015|3.4569|3.0448|2.8659|3.4395|3.4736|2.8677|3.1851|3.7679|3.9933|3.0452|2.6938|2.68|2.8835|3.0253|3.6571|5.5598|6.9764|2.8441|4.5244|4.1391|3.2112|2.7516|2.7542|2.7352|3.0848|2.5474|3.3585|3.1228|3.7961|2.6053|4.6352|5.6801|5.8979|4.7051|5.8539|5.3784|7.6121|10.4652|10.7928|11.2524|15.4306|14.8663|17.9661|17.5817|15.4952|15.3641|18.3502|17.5203|20.3293|17.016|17.0808|21.6571|24.2746|21.8443|22.9624|26.2833|27.9127|28.0629|22.1796|20.4431|26.0097|27.4638|27.6749|30.8917|28.2216|30.0762|35.4892|39.6217|41.1933|31.6867|39.6593|47.97|52.7156|46.1463|53.2101|66.3723|64.5086|65.256|69.3071|64.66|66.5061|66.9205|76.3287|77.5667|74.7449|65.1762|67.1511|77.3368|74.494|74.8895|89.8333|85.0994|84.9834|103.5702|107.4393|109.6901|114.0451|111.8209|87.6606|95.6625|86.5766|105.0661|111.1277|87.9778|115.1032|121.1285|131.2531|161.7579|157.1016|161.5074|197.7208|194.6264|152.997|152.318|170.1937|171.632|177.5026|185.2263|196.7224|196.6346|158.3056|170.9405|169.671|147.4765|143.6|
2025-07-04 01:23:57|usa_0511|NWSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5702|14.8039|15.6586|14.9977|15.8789|14.7245|13.72|14.2311|12.8564|10.8867|12.1832|11.5243|9.6155|12.6044|10.7534|11.6875|12.4339|12.161|14.9032|14.2372|14.2464|11.9792|10.4632|11.6594|12.4186|13.1474|13.3456|8.5551|11.3052|13.3273|17.29|24.744|24.6188|23.1449|21.9258|22.3218|15.0594|14.6174|17.8734|16.3355|18.9235|19.4292|24.1456|26.0931|27.4826|26.4016|27.6868|27.47|29.4|
2025-07-04 01:24:00|usa_0512|FRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:01|usa_0513|ALNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|7.21|5.59|6.9|7.25|7.42|11.46|12.76|17.69|14.43|14.5|22.12|17.57|15.45|33.92|29.92|24.21|25.95|28.95|23.92|19.04|20.91|23.19|17.36|17.08|15.25|12.36|9.95|9.45|9.06|6.85|7.91|11.33|11.73|19.38|18.4|23.78|30.25|62.91|63|65.13|70.2|77.5|99.41|104.06|136.36|79.85|88.01|59.84|55.78|78.09|42.22|52.08|81.38|113.46|121.97|129.87|105.26|90.09|63.3|93.45|74.37|81.1|115.93|104.2|151.83|145.01|138.31|135.13|172.95|177.08|199.59|166.74|139.02|202.61|237.55|188.55|201.6|176.86|179.05|154.39|157.4|274.91|245.44|268.46|309.7|
2025-07-04 01:24:04|usa_0514|LKQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9799|2.0887|1.9399|2.2031|2.0749|2.25|2.2317|3.1176|3.3144|3.9507|4.6145|4.3215|5.26|5.4294|4.9235|5.5118|7.9816|10.0119|10.0943|7.9518|7.7687|5.2646|6.5327|6.9996|8.5286|8.9269|9.2428|8.9223|9.2336|10.4468|10.7489|11.7194|11.4173|13.7131|14.5577|16.9382|17.5837|19.1631|19.6758|23.9424|28.6943|30.2508|23.0085|24.2446|24.0431|25.1876|22.6789|27.1836|25.8743|25.0411|28.2914|30.0036|32.4207|29.3169|27.1195|29.6556|32.6771|37.3007|34.3343|29.9944|29.0422|21.5802|25.9842|24.3911|28.6851|32.8968|19.5568|24.2354|25.3158|32.9426|39.2418|43.957|47.2806|52.2779|43.7436|44.3804|44.0715|49.6975|52.0897|51.362|47.9826|46.0805|50.4269|40.4229|39.882|36.4768|40.1116|37.01|
2025-07-04 01:24:07|usa_0515|EXR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6508|5.6591|5.7999|5.7066|6.4072|6.8187|6.9493|8.0085|7.4277|8.4594|8.7691|9.6109|8.3716|7.8804|7.437|8.927|8.1636|9.4147|5.3999|3.4021|4.8094|6.5133|6.9051|7.7426|8.3041|9.9549|10.5992|12.1603|12.8703|13.0068|15.192|17.3575|18.3799|21.5349|22.9906|24.8086|27.1208|30.1238|27.7578|31.5673|35.75|34.8895|40.5442|47.6365|45.1603|52.9405|63.6037|62.9258|65.5186|55.9327|55.1149|55.6444|58.4655|59.9107|66.0494|65.658|78.2057|68.759|71.258|79.0062|84.3115|94.4838|85.3432|71.406|76.328|93.2314|96.1868|109.1682|141.1188|155.1108|196.8178|172.8153|140.8207|153.7155|132.2285|139.0665|131.9995|111.9085|142.9319|139.3315|151.5615|171.5703|143.778|143.8848|146.07|
2025-07-04 01:24:10|usa_0517|QSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0742|28.9255|28.1621|26.9624|27.9678|29.3732|30.5812|34.1189|36.5782|42.4423|47.5081|49.2867|47.3338|43.3997|46.0033|46.8836|41.5883|52.4796|56.5123|59.2261|52.5321|33.3819|45.9825|48.7386|52.0886|56.6731|56.1004|54.0305|53.3633|51.7264|44.4003|49.9663|59.9528|59.9928|70.9002|62.1728|74.3146|75.6933|67.0435|69.3464|64.3315|63.9134|65.51|
2025-07-04 01:24:13|usa_0518|HRL|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3895|1.282|1.4986|1.6494|1.7017|1.8637|1.6864|1.5843|1.6893|1.8555|1.5779|1.6677|1.7036|1.7495|2.0287|2.1692|2.4113|2.4773|2.375|2.3958|2.6027|2.731|2.9433|3.2304|3.0563|2.3066|2.4618|2.5697|2.9641|3.1836|3.9209|3.7349|4.0595|3.872|3.7211|3.8263|3.5752|3.6718|3.491|3.9747|4.3609|4.9488|4.8352|4.5989|5.1752|5.1385|4.9071|5.2914|5.6027|5.6309|6.3548|6.1058|6.4343|6.4925|5.8907|6.2691|6.6888|6.8362|6.3072|4.9548|5.2625|5.5538|6.4091|6.5412|6.9808|7.3894|7.8193|8.4054|9.088|10.87|10.7529|10.9868|10.7848|10.9478|10.5696|11.2399|13.2389|15.8524|16.3347|16.829|17.6715|18.6252|17.7499|21.2257|20.2667|21.5989|23.6324|27.0657|32.338|31.1201|30.2715|31.3229|29.6769|28.8225|28.2219|25.8796|28.6642|30.43|30.3464|36.9859|36.0422|34.188|35.2665|35.3622|41.0857|40.9302|44.6543|42.947|41.5555|41.1839|41.5576|38.1376|43.0045|47.6961|45.1622|42.7587|41.9573|37.7059|38.3816|30.8201|29.014|34.2491|31.211|29.9657|29.6932|29.9|30.455|
2025-07-04 01:24:18|usa_0520|FLS|total_return_price|0|0.9604|0.9971|0.9604|0.9971|0.897|0.9604|0.8003|0.6836|0.7389|0.793|0.8134|0.9696|1.0198|0.8705|0.8248|0.9299|1.069|1.1811|1.3927|1.059|1.4807|2.0298|1.8867|1.8879|1.8072|2.1875|2.46|2.2192|2.5944|2.2679|2.0021|2.4859|3.2724|3.0708|3.6309|3.1765|3.7127|3.6296|3.1306|3.4649|3.3092|3.0841|3.336|3.3764|3.7398|3.4905|3.4577|3.9206|4.5564|5.0275|6.566|5.2698|6.2321|5.4662|6.0687|6.2421|5.0939|6.8096|6.984|6.5622|7.6965|5.8363|4.8302|3.9819|3.7748|4.6241|4.0932|4.2201|3.1961|3.7547|4.0805|5.3062|5.5706|7.6335|4.9028|6.6057|7.9462|7.3976|2.4824|3.6715|2.892|4.8829|5.0393|5.1833|5.2007|6.1735|6.0025|6.8366|6.422|7.5118|9.0236|9.8205|14.4825|14.125|12.5586|12.5288|14.2336|17.8578|19.0374|24.0784|26.1915|34.3659|22.372|13.0418|14.2817|17.8292|25.2364|24.2768|28.3979|21.9085|28.346|30.9609|33.5344|28.6985|19.4023|26.1239|30.4763|30.3765|33.9101|39.0675|44.7466|43.3424|50.1791|63.5184|63.2561|60.1603|57.1875|48.6504|46.0791|43.0983|33.817|34.7435|36.8155|37.589|40.3109|40.31|40.7896|39.2754|36.1887|35.7978|37.1507|34.8005|47.2703|32.8619|39.38|46.142|41.0669|43.9242|21.2689|25.5716|24.6355|33.45|35.4164|36.9765|31.9783|28.407|33.5227|26.9229|23.0371|29.2817|32.6577|35.8792|38.6075|40.2084|44.7651|47.3444|51.0822|57.0486|48.6423|52.35|
2025-07-04 01:24:23|usa_0521|PKG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8904|5.1285|4.9478|5.402|7.8783|6.4472|7.5853|7.5462|8.865|9.666|9.7148|8.5524|8.9089|8.7966|9.0017|9.4853|10.7522|11.1732|11.9122|12.2747|11.8923|12.3894|10.8644|10.1359|12.1159|11.9757|11.8917|12.6676|12.2032|13.6081|14.2562|16.5351|16.212|13.0056|12.6866|13.8354|8.2208|8.0673|10.1276|12.8422|14.5858|15.697|14.1437|14.9773|16.7979|18.918|18.4571|15.4857|16.9168|19.9985|19.2605|24.9507|26.6224|31.2781|34.4105|40.4163|45.0855|50.414|51.5065|46.2497|56.8591|57.3665|46.2231|44.8746|47.4465|45.9169|51.2893|62.7622|65.9912|71.7722|87.7851|90.8689|96.023|90.243|90.1039|89.0343|68.3225|81.996|79.3018|88.9202|94.5245|73.9729|85.7124|94.3694|120.2305|118.0839|119.7417|122.3344|122.0939|140.9344|125.223|103.3955|118.8967|130.2934|125.2197|146.7105|156.825|183.9381|178.1432|211.4457|222.2183|196.7395|188.45|
2025-07-04 01:24:27|usa_0522|CCK|total_return_price|0||||||||||||||||||||||||||||12.2443|13.414|14.5864|13.5052|13.6259|16.1156|18.5462|21.6072|21.5482|21.728|22.3262|26.4711|28.7166|27.5496|27.0104|25.7468|30.1573|31.4933|29.9802|30.9863|30.3827|35.3163|40.3466|31.1875|33.602|39.4435|36.6051|37.7363|44.7169|42.6451|44.3956|38.4684|42.0382|45.0964|40.2325|22.7929|26.4598|24.7273|24.8609|21.3356|19.9043|14.3895|13.697|9.9357|7.1071|3.8688|3.5822|2.1875|2.4263|8.5495|6.5435|5.0151|7.5943|5.3685|6.8205|6.448|8.6546|8.903|9.5239|9.8487|13.1252|14.8638|13.5933|15.2268|18.6561|16.9462|14.8733|17.7677|19.9839|23.3655|23.8527|21.7416|24.5023|24.0342|24.8271|21.2162|18.3409|21.7129|23.0599|25.9829|24.4354|25.7537|23.9196|27.3776|31.8864|36.8537|37.083|29.2404|32.0775|35.182|32.9467|35.1056|35.1629|39.7482|39.2896|40.3882|42.5757|42.7381|47.5335|42.528|48.6225|51.6029|50.5425|43.7029|48.4314|47.3711|48.4028|54.5355|50.2178|50.5808|56.9905|57.0478|53.7331|48.4792|42.7572|45.8522|39.7099|52.1283|58.3661|63.1041|69.2942|55.443|62.2158|73.4209|95.7165|92.8881|98.0134|96.8365|106.4909|120.648|89.0891|78.5096|79.8812|80.5934|84.8913|86.6975|90.4979|78.1402|73.5689|95.0958|82.2366|89.0272|102.98|
2025-07-04 01:24:32|usa_0524|FBHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:33|usa_0525|IT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.8889|4.0053|5.2717|6.7148|9.1887|10.1312|13.6653|15.4324|22.5619|28.7442|34.5213|32.0427|36.6984|20.3848|33.8711|28.273|35.1057|35.2282|32.9852|19.678|20.0267|21.2613|19.3199|16|15.25|15.75|12|11.63|6.9|6.74|11|9.05|11.69|12.9|10.1|8.1|9.2|7.08|7.58|11.02|11.31|11.65|13.22|11.69|12.46|9.57|10.62|11.69|12.9|13.95|14.2|17.59|19.79|23.95|24.59|24.46|17.56|19.34|20.72|22.68|17.83|11.01|15.26|18.27|18.04|22.24|23.25|29.44|33.2|41.67|40.29|34.87|34.77|42.64|43.05|46.09|46.02|54.41|56.99|60|71.05|69.44|70.52|73.47|84.21|83.85|85.78|83.93|90.7|89.35|97.41|88.45|101.07|107.99|123.51|124.41|123.15|117.62|132.9|158.5|127.84|151.68|160.94|142.99|154.1|99.57|121.33|124.95|160.19|182.55|242.2|303.88|334.32|297.46|241.83|276.69|336.14|325.77|350.31|343.61|451.11|476.67|449.06|506.76|484.47|419.74|404.22|
2025-07-04 01:24:38|usa_0526|FMC|total_return_price|0||||||||||||||||||||||||||||3.1948|3.0995|2.7832|2.4981|2.6887|3.1517|3.7109|4.0061|4.0373|3.9327|4.1959|3.8796|4.1748|4.1006|3.8163|4.1427|3.974|4.0061|4.5653|5.2501|4.8706|5.1025|5.6718|6.4097|5.7038|6.3364|5.5031|5.7249|5.9147|5.1658|6.7049|7.4851|5.6768|6.6206|5.7511|4.3485|4.723|4.1646|5.7612|4.0693|4.8335|4.7651|4.8942|5.6558|6.0462|6.2107|5.7823|4.1318|5.0182|6.7401|4.8509|4.1514|4.3926|2.5211|3.6385|4.0518|5.4876|6.8848|6.9314|7.8093|7.7659|8.5939|9.0264|9.2001|8.5489|9.9948|10.4134|10.3912|12.4447|12.2916|14.6009|17.0294|17.8915|18.2332|25.486|16.9475|14.7948|14.3079|15.7292|18.7477|18.6255|20.2642|19.2632|22.9885|26.8885|28.6368|29.0567|23.4086|29.1718|35.953|36.3917|37.745|39.9786|39.0538|41.9052|49.3142|51.9789|52.8401|49.2385|39.6576|39.6499|39.9161|36.7531|23.8305|27.613|28.6036|32.9411|34.5028|40.4864|49.9468|52.5473|64.3654|68.3401|55.4014|64.6673|63.3132|54.0066|65.0761|70.6077|74.9769|85.7311|70.5653|86.4474|92.2876|100.576|97.2096|95.508|81.2351|97.9728|117.7792|96.2667|95.5555|113.3498|111.4592|95.7579|62.0064|58.914|60.0794|54.8362|63.3869|47.294|41.6197|41.75|
2025-07-04 01:24:42|usa_0527|AGNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7158|1.4989|1.5816|2.0194|1.6195|2.4834|3.1579|3.3145|3.4735|3.6005|4.0026|4.2051|4.425|4.7236|4.7695|5.1405|5.5459|6.3757|7.1354|6.2397|6.956|5.1594|5.6196|4.7464|5.4037|6.0882|5.7726|6.1085|6.1515|5.465|5.8423|5.4708|6.0095|6.5369|6.6786|6.3529|7.1523|8.053|8.1597|7.8978|7.5266|7.7726|7.9792|7.7437|8.1221|7.7987|7.6059|8.8829|4.7466|6.8826|7.8249|8.5922|9.3676|9.7496|9.4541|9.0868|8.3359|6.7889|5.926|7.0226|6.9265|7.3901|7.0897|7.7154|8.1203|8.3304|9.29|8.6462|9.0351|9.1205|
2025-07-04 01:24:45|usa_0528|DISCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:46|usa_0530|GRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:47|usa_0531|GT|total_return_price|0||||||||||||||||||||||||||||11.0492|11.1113|9.4821|5.4479|6.2375|7.8481|11.0964|14.6817|17.9346|21.9098|23.0727|20.5415|23.1065|25.3915|28.9393|29.8149|31.3709|27.8578|24.8935|23.2169|23.5237|25.8487|29.1114|28.0382|32.5108|36.7258|34.7337|33.5665|37.6089|38.5389|46.8681|51.1568|47.4924|56.791|48.521|38.9918|38.4008|38.1554|45.2619|37.2415|21.89|18.4373|15.9894|14.5795|18.9463|19.9015|23.6426|15.7358|20.4576|22.0776|16.2442|7.7798|6.0655|4.6048|4.676|5.8517|7.0007|7.6063|8.0962|9.5658|13.0573|11.8905|13.271|13.8856|15.4799|12.8969|9.8865|12.9148|18.6952|27.7801|30.9598|27.0854|25.1348|22.9794|15.8807|13.6362|5.3173|5.5756|10.029|15.1682|12.5585|11.2581|8.8533|9.5747|10.5545|13.3423|14.9366|8.9869|12.6208|9.9934|10.5189|10.8573|12.3002|11.2269|13.6264|19.9965|21.2938|23.3795|24.9016|20.2889|25.7359|24.4549|27.2875|26.5993|29.6905|30.0459|23.4312|29.5656|28.3479|33.1647|32.2965|30.8034|30.0676|24.8334|21.8797|22.1019|19.4301|17.4105|14.8|14.0963|15.3713|5.82|8.945|7.67|10.91|17.57|17.15|17.7|21.32|14.29|10.71|10.09|10.15|11.02|13.68|12.43|14.32|13.73|11.35|8.85|9|9.24|10.37|
2025-07-04 01:24:52|usa_0532|VRSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3986|9.3153|7.9137|5.7691|12.5184|32.6034|36.5201|45.0943|161.696|126.6028|149.4676|171.5363|62.8272|30.0121|50.819|35.4827|32.2139|22.8647|6.0888|4.2766|6.7917|7.4014|11.6779|11.3985|13.8035|14.0491|16.8522|16.8352|28.4539|24.3044|24.3552|18.097|18.5458|20.3157|19.6213|17.1062|20.3665|21.2727|26.8703|28.5724|31.8497|28.149|32.0106|22.0856|16.1577|15.9799|15.6835|20.0617|20.5274|22.0348|22.4837|26.8788|30.1068|33.369|33.369|28.5322|35.6229|38.2457|43.4515|48.5576|38.7144|47.1414|44.5385|50.7516|59.6174|53.7634|48.6773|54.9701|56.845|66.7879|61.5522|70.3681|87.1224|88.2992|86.2249|78.0272|75.8631|86.8731|92.7072|106.1007|114.1288|118.2376|137.0463|159.6846|147.8867|181.0662|208.5912|188.117|192.156|179.6002|206.2675|204.2929|215.8115|198.2195|227.0708|204.4525|253.1297|221.855|166.8749|173.2276|204.8813|210.7553|225.3555|201.9792|205.3999|188.9946|177.3165|189.4434|206.3972|253.1796|288.8|
2025-07-04 01:24:56|usa_0533|NYCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:57|usa_0534|CDK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:58|usa_0535|SPLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:59|usa_0536|JLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3127|31.9981|32.5695|29.7125|40.6833|29.8844|26.9132|27.427|27.2555|14.742|10.8565|14.1706|12.2279|11.885|12.685|11.7479|12.0679|12.525|16.5019|20.2502|22.5815|18.7966|14.0609|12.4884|14.4449|16.9133|18.952|23.5049|24.7757|30.1788|34.2014|42.6489|40.4365|42.3235|46.2654|70.3308|80.6744|78.767|85.2722|96.4759|105.3211|95.355|66.4434|72.2138|56.5964|40.8841|26.307|22.0903|31.1741|45.1182|57.6407|69.5601|62.7204|82.4328|80.283|95.4173|90.3534|49.6417|58.8436|80.0238|67.7695|73.5285|81.052|95.9898|88.2044|84.4881|99.3248|114.9525|122.8465|122.7979|145.9837|165.915|166.7787|140.2209|156.1969|114.6317|95.4787|111.4881|99.3552|109.5917|123.275|121.7957|147.2377|172.6555|164.5019|143.0262|125.8287|153.2406|140.2759|138.6903|174.09|100.98|103.46|95.66|148.37|179.04|195.46|248.09|269.34|239.46|174.86|151.07|159.37|145.49|155.8|141.18|188.87|195.09|205.28|269.81|253.14|247.91|255.78|
2025-07-04 01:25:03|usa_0537|AJG|total_return_price|0||||||||||||||||||||||||||||1.9543|2.067|2.0581|1.8699|2.1086|2.5539|2.1235|1.817|2.0865|2.2641|2.0685|2.6658|2.7052|3.4177|3.1833|3.1166|3.5485|2.8113|3.0798|3.2881|3.2234|3.5889|3.7163|3.6521|3.8578|3.7978|3.3709|3.6527|3.3245|3.5603|4.0018|4.1039|3.8283|4.8521|5.0522|4.696|5.0635|5.323|5.7754|6.2603|7.6599|7.7489|10.0729|14.239|15.3761|13.4502|12.6856|16.5852|16.9625|16.1918|17.1966|12.3087|14.7468|12.4118|13.8397|14.4807|16.7307|16.9061|15.9329|17.4686|17.27|15.4542|14.7115|15.772|17.0572|15.5279|14.3173|15.2384|17.0542|16.5301|16.4464|17.2729|14.6007|14.4472|14.9304|16.0849|16.4502|10.9864|13.9954|16.1911|15.1683|16.7567|16.8488|18.4475|20.5676|21.7427|20.6498|19.2631|24.7341|26.6872|26.4476|27.2662|26.6246|32.032|34.1441|34.3988|37.2639|38.0783|37.5879|36.8697|38.5571|38.5907|39.3457|34.6409|34.6478|37.9993|40.987|44.1413|45.4239|49.7686|50.741|54.9211|56.7983|62.0582|59.3062|68.0071|67.6958|72.1224|81.2844|83.5208|89.2129|76.6847|92.142|100.2083|117.8714|119.351|134.4361|143.1364|163.8613|169.1659|158.4692|166.8886|184.2424|187.4984|215.7879|224.5389|222.0326|247.479|257.2674|279.7216|282.7458|344.556|320.12|
2025-07-04 01:25:08|usa_0538|HAS|total_return_price|0||||||||||||||||||||||||||||2.5916|2.6431|2.5308|1.6744|2.1671|3.3895|3.8673|4.0851|5.6664|4.9912|5.9488|7.1729|6.8925|6.5597|8.0027|8.36|7.7102|7.5033|6.4109|6.4258|6.3308|7.3522|6.9339|6.8161|6.8055|8.1376|7.8841|8.2114|8.6206|9.1292|9.4943|9.4353|10.5945|11.9049|13.2822|10.0098|12.2626|14.7676|14.283|11.0163|9.7349|8.6118|7.7995|5.9545|5.5655|6.7711|7.6042|7.3812|8.572|8.4135|7.1886|5.9151|6.1566|7.4224|9.3636|10.0167|11.4266|11.6963|10.2492|10.1745|10.5246|11.1409|11.3801|10.8008|11.1461|11.7032|10.1048|12.7762|15.3769|16.2179|17.8901|15.9706|14.7334|16.1748|20.8264|20.3464|17.2134|14.9109|14.5221|16.7524|19.4981|23.4295|25.3176|27.5843|29.399|29.3503|27.7067|20.723|20.4234|23.7197|22.0967|25.1484|24.1225|29.5248|30.3799|32.2187|37.8814|38.6029|37.1057|38.7952|39.0833|45.2961|53.9177|52.3052|49.1285|58.7942|62.0123|58.943|58.1569|75.0906|84.3604|74.2871|69.5455|64.8955|71.5779|82.0318|63.8425|67.2703|84.1798|95.0627|85.1698|58.0806|61.4133|68.4147|77.9959|80.7323|79.937|75.9687|87.2777|70.7825|71.2997|59.2287|54.1744|48.2476|58.9041|60.8291|47.7014|53.5418|56.0276|70.0073|54.7426|60.8603|73.82|
2025-07-04 01:25:14|usa_0540|SNPS|total_return_price|0.74862385321101||||||||||||||||||||||||||||||||||||8|7.25|6.5|7.5625|8.375|8.78|12.1875|12.875|10.94|10|9.625|11.515|11.94|13.565|16.125|18.75|16|20.625|18.625|22.5|12.5|15.94|16.815|19.44|16.375|21.5|19|22.625|26.875|23.565|30.095|31.155|24.375|21|16.28|17.44|23.47|28.715|25.875|23.5|27.58|22.555|21.385|18.925|21.285|24.305|31.295|31.72|28.73|26.73|25.25|16.24|18.1|16.44|18.51|18.95|22.35|21.83|17.9|22.51|26.23|27.66|24.46|28.26|22.71|23.11|24.02|18.28|20.73|21.78|19.98|22.02|22.37|22.66|21.84|25.58|27.65|27.39|23.97|26.81|30.66|30.01|30.29|32.2|35.88|35.57|37.04|36.42|38.41|37.62|37.77|40.98|46.32|46.88|50.84|49.98|48.44|47.52|54.16|59.31|72.13|73.7|76.57|86.52|83.24|85.51|89.43|89.53|115.15|121.08|132.76|135.75|128.79|157.12|199.22|213.86|247.78|247.06|287.99|333.18|333.27|286.79|367.5|292.55|386.25|371.32|451.8|469.44|571.5|530.59|558.32|513.61|428.85|459.01|548.58|
2025-07-04 01:25:20|usa_0541|TMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:21|usa_0542|FTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:22|usa_0543|DISCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:23|usa_0544|HFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:24|usa_0545|MD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5325|9.25|8.22|11.47|11.0325|10.6875|11.625|9.2975|11.22|14.985|7.0325|5.3125|3.47|1.75|1.8125|2.9075|3.22|6.015|5.55|8.3|10.1975|8.48|10.19|6.25|7.7475|10.015|6.285|8.9125|11.5125|13.7725|15.75|17.4625|13.7125|16.0125|17.1475|18.385|19.205|22.1425|25.66|22.65|22.8|24.45|28.53|27.575|32.71|34.075|33.7|24.615|26.96|15.85|14.735|21.065|27.46|30.055|29.095|27.805|26.65|33.645|33.305|36.095|31.32|36.005|37.185|34.27|37.225|39.76|44.815|45.79|50.2|53.38|61.98|58.15|54.82|66.11|72.51|74.11|76.79|71.66|64.62|72.43|66.25|66.66|69.38|60.37|43.12|53.44|55.63|43.28|46.66|33|27.17|25.23|22.62|27.79|11.64|17.1|16.28|24.54|25.47|30.15|28.43|27.21|23.48|21.01|16.51|14.86|14.91|14.21|12.71|9.3|10.03|7.55|11.59|13.12|14.49|14.35|
2025-07-04 01:25:28|usa_0546|ADT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3692|6.4032|6.961|7.3562|5.0369|4.9968|4.8506|5.345|6.8908|3.8755|7.1555|7.5244|7.0588|7.5242|9.9689|7.4706|7.8615|7.2434|5.9101|6.9877|8.518|6.6057|5.5654|5.6846|6.4991|6.4863|7.4082|7.1446|6.8727|8.0458|8.39|
2025-07-04 01:25:30|usa_0547|WSM|total_return_price|0.99452554744526||||||||||||||||||||||||||||0.7295|0.765|0.9074|0.5249|1.0141|0.9608|0.9074|0.5914|0.5426|0.5071|0.3469|0.4448|0.4715|0.4939|0.5914|0.943|1.6813|1.8281|1.7214|2.7622|2.0016|1.506|1.6813|1.3907|1.8214|2.0016|1.5612|2.2017|2.3018|2.4819|3.4579|3.2129|4.634|4.3987|5.2938|4.3634|4.5236|4.6436|5.9951|8.6068|4.9639|5.5452|6.2049|3.3322|4.2033|4.815|6.1024|4.1473|7.3642|9.2248|7.2857|7.622|6.9815|8.2881|9.0471|11.3145|10.9526|10.4018|10.405|12.224|11.7692|10.7252|14.1423|12.525|13.5787|13.4412|10.2394|10.9825|11.4844|11.4445|10.04|10.292|7.9737|8.7234|5.7991|2.7837|3.447|4.83|4.8948|6.5751|9.2599|10.1869|9.5015|11.5692|14.5424|15.6506|13.4055|13.6539|13.7184|14.2454|12.8782|17.2141|19.2797|20.2078|22.2747|19.9605|25.5121|24.177|25.9353|25.274|31.1106|28.83|33.3353|29.1777|21.8072|23.5597|21.8263|18.8014|21.9794|22.3139|19.3375|21.6506|22.295|20.3774|25.1094|25.6882|24.5477|25.1485|29.5337|29.7874|19.0843|28.0096|39.6793|41.7667|82.3986|78.7844|70.2555|86.3431|67.7335|61.2837|68.2179|58.8883|58.2214|58.3541|67.2989|73.3415|155.6934|141.1812|152.8831|133.1046|157.3418|154.47|172.96|
2025-07-04 01:25:36|usa_0548|XRAY|total_return_price|0|||||||||||||||||||||||||||||||||2.2984|2.0718|2.9459|4.2408|4.7263|4.9206|4.5645|6.3126|5.7622|4.2731|4.7263|5.6975|4.6616|4.5321|4.4441|4.0973|4.5298|4.7026|4.5067|5.2475|5.2911|5.5979|5.8724|6.2804|6.6232|6.5032|7.4454|8.124|8.3207|6.6832|5.9964|6.9147|6.2571|7.789|6.1516|6.4062|7.7109|8.3877|9.5288|10.6907|9.9922|12.1593|12.6144|13.804|15.3063|15.2638|16.6313|15.4201|14.4399|17.0204|18.6327|18.8142|18.4868|21.75|21.7057|23.5112|22.7882|22.6416|22.6755|22.5655|24.47|25.5306|25.3985|25.2131|27.6962|32.3907|35.2863|38.1882|32.7816|31.2899|31.9572|24.0854|22.944|26.1675|29.6086|30.1911|29.9855|25.7541|27.5715|29.5115|31.9918|32.9788|26.6219|30.399|34.9124|32.9435|33.2795|34.6097|37.1381|35.8988|38.1046|42.6046|40.5193|41.7303|40.2462|47.0734|45.0333|45.6797|44.8733|54.0605|54.8243|55.2565|53.0009|51.5524|55.836|58.0611|53.6355|59.1123|45.2552|39.4508|34.0943|33.6948|44.9852|53.0214|48.5246|51.6003|35.5077|40.3845|40.176|48.1977|58.8349|58.4281|53.715|51.7242|45.7485|33.3272|26.555|29.9448|37.0796|37.9123|32.4943|33.9881|31.8529|24.0587|26.2939|18.598|14.7906|15.88|
2025-07-04 01:25:41|usa_0549|IDXX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.6875|1.6875|1.86|1.8438|2.25|2.5938|6.5|9.3125|11.75|10.5|9.8125|11.3125|9|3.5|3.11|4.1875|3.985|4.5|6.22|5.97|6.7275|5.985|5.8275|4.305|4.0325|5.8275|5.72|6.6875|5.5|5.485|7.8125|5.8425|7.1275|6.71|6.4475|7.7375|8.2125|8.7425|8.3325|10.6375|11.57|14.2175|15.735|12.685|13.6475|13.54|15.5825|16.72|17.995|21.59|18.7825|22.785|19.825|21.9075|23.6575|27.3975|29.315|24.63|24.37|27.4|18.04|17.29|23.1|25|26.725|28.775|30.45|30.86|34.61|38.61|38.78|34.485|38.48|43.725|48.065|49.675|46.4|46.195|44.845|49.825|53.185|60.7|66.785|58.915|74.135|77.24|64.14|74.25|72.92|78.32|92.86|112.73|117.27|154.61|161.42|155.49|156.38|191.39|217.94|249.66|186.02|223.6|275.33|271.93|261.13|242.24|330.16|393.11|499.87|489.31|631.55|621.9|658.46|547.06|350.73|325.8|407.96|500.08|502.23|437.27|555.05|539.93|487.2|505.22|413.44|419.95|536.34|
2025-07-04 01:25:46|usa_0550|AYI|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0198|9.7236|11.1769|10.6114|8.4943|8.6465|11.0006|12.8559|15.8403|17.7803|17.2663|16.6528|21.5958|18.1096|18.2128|21.405|23.4991|29.901|29.8157|33.5285|39.3407|44.9248|46.2444|42.6069|33.9149|43.0365|46.7978|38.3499|25.171|22.2727|24.7419|28.9052|30.6297|34.8952|38.1237|37.0756|50.5992|53.9864|55.5223|43.5557|40.6074|59.1366|52.089|59.9507|62.7002|68.6824|72.6295|82.68|98.7861|129.6698|121.8998|117.0038|136.8857|158.3416|174.701|203.2367|219.5028|180.5316|248.9215|269.4023|246.6976|205.6542|165.3158|169.973|157.5149|139.1824|115.4005|148.1826|119.9741|128.3617|132.8093|123.0306|125.0264|101.1234|88.5691|109.5397|120.6579|122.2736|174.3366|182.6691|213.4415|183.9694|163.1588|165.1374|190.8148|192.8245|157.5717|159.9857|179.6822|249.3312|262.8284|254.2559|325.8306|320.9611|261.74||
2025-07-04 01:25:50|usa_0551|VMW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:51|usa_0552|VAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.66|29.04|34.9|36.42|51.48|46.94|47.79|66.49|65.99|58.14|77.03|70.83|73.77|73.01|56.92|44.24|39.54|41.8|
2025-07-04 01:25:52|usa_0553|HP|total_return_price|0||||||||||||||||||||||||||||3.1282|3.1835|2.9554|2.904|2.5769|2.5399|2.291|2.3526|1.971|2.2657|2.4058|2.838|2.6165|3.1804|3.7742|3.7073|3.0669|3.1268|3.2015|3.4146|3.1239|3.3233|3.6285|3.4751|3.6938|4.2057|4.5802|5.4733|6.5554|5.8333|7.2869|10.1356|8.6138|7.9661|5.7233|5.3763|4.9765|5.8503|6.1102|6.5608|5.6541|8.0822|9.7665|9.4603|11.5182|12.1708|8.1153|6.8899|8.8336|10.6364|9.4938|9.1183|7.4568|6.8663|7.8476|7.0447|7.5508|7.7663|7.1113|7.8282|9.3156|10.8845|12.8927|16.6168|17.0605|19.2624|16.6422|12.7433|13.5648|16.8467|19.6955|18.2814|22.346|26.1662|40.2385|24.1533|12.7462|12.7859|17.3605|22.2642|22.49|21.5013|20.6487|22.9106|27.4894|38.9884|37.5666|23.0968|33.2451|30.7692|24.8354|27.2326|32.0854|34.852|35.9431|39.9813|49.0743|63.2273|68.6508|58.262|40.4585|41.2763|43.0907|29.2445|33.5309|37.3022|43.1415|43.7361|50.8699|44.1974|36.5165|35.5641|44.6406|46.4679|44.9457|49.0396|34.5593|40.5564|37.4049|30.0952|34.7297|12.161|15.8496|12.0645|19.3525|22.7293|27.7532|23.5267|20.5505|37.3814|37.838|32.6813|44.2306|32.2411|32.4789|39.0867|33.9651|39.8816|34.6462|29.5202|31.3041|25.7721|15.16|
2025-07-04 01:25:58|usa_0554|MSCI|total_return_price|0.4703196347032|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.23|25.0376|25.3394|29.4221|15.0883|14.9995|17.8752|22.8632|26.1382|32.0848|31.9161|27.6204|31.8007|32.5729|30.7091|33.1942|28.6766|33.1676|31.5877|29.4221|24.0969|30.212|29.4931|31.1085|36.3272|37.1615|37.5254|40.1614|40.6628|53.2614|56.0863|59.4969|56.4724|65.8074|68.7957|74.4408|75.7952|88.5914|91.1957|98.9423|109.3926|139.7233|138.4797|158.7961|139.3995|186.9497|212.5044|227.1663|210.1155|261.9936|315.0783|370.4052|340.5447|399.8713|467.0098|540.6772|618.0242|491.5903|473.0361|428.2535|396.0247|540.0758|530.4596|535.6562|461.9271|555.9049|458.8361|539.6202|573.7852|566.921|538.7693|587.24|
2025-07-04 01:26:01|usa_0555|RJF|total_return_price|0||||||||||||||||||||||||||||0.3057|0.3791|0.4045|0.3224|0.3829|0.64|0.6925|0.8318|0.9788|1.29|1.0065|0.8362|1.0927|1.1271|1.1851|1.407|1.2535|1.3072|1.2294|1.3211|1.1933|1.4874|1.6792|1.8922|1.8557|1.9737|1.9932|2.1445|2.6751|2.8182|3.6698|4.8371|5.3538|5.8806|6.075|4.2743|4.3136|4.047|4.9342|4.1141|3.8438|4.2973|4.6696|6.862|7.2861|5.8249|6.4319|5.7257|7.5107|7.3411|6.0531|5.7751|6.3288|5.5535|7.1144|7.8441|8.1547|8.0852|8.6287|7.8916|10.1623|9.9647|9.3171|10.6204|12.4948|14.7478|15.1439|14.669|15.2554|15.0289|15.6543|16.6924|16.5958|11.7732|13.575|17.0265|8.903|10.2962|9.054|12.3045|12.6214|14.2557|13.2172|13.6188|17.6507|20.713|17.4868|14.1901|16.995|20.1232|18.9361|20.3412|21.4632|25.7584|24.0945|23.4375|29.4453|31.6503|28.7989|30.5057|32.7201|32.5317|34.2368|28.6253|33.5491|27.6693|28.7732|34.0918|40.697|44.9356|47.3982|49.9566|52.9008|53.2664|53.4076|55.2001|44.6218|48.6481|51.3645|50.2987|54.7936|38.9332|42.6321|45.2981|59.5612|76.8585|81.706|87.3076|94.99|104.3409|85.4651|94.7878|102.8903|90.2246|100.7902|97.9541|109.187|126.2018|121.4749|120.7844|153.7698|137.9588|152.87|
2025-07-04 01:26:06|usa_0556|TOL|total_return_price|1||||||||||||||||||||||||||||0.7397|0.7397|0.7123|0.569|0.7692|1.5362|1.7069|1.5089|2.731|2.533|2.4192|2.0483|3.4707|2.7879|2.5034|3.5845|4.3537|3.1862|2.731|2.5034|2.5034|2.7037|3.7278|4.0692|4.4675|3.6983|3.7278|3.8689|4.1261|4.1534|4.736|5.0365|6.3451|6.3451|5.9604|5.2777|5.2344|4.8658|4.8362|3.9827|3.8689|4.9363|5.5053|7.3965|7.9199|8.0793|8.9896|7.0915|10.3779|13.5413|10.4006|9.3219|9.158|10.5827|12.062|16.7958|17.8017|18.0111|18.0884|21.0971|35.5351|34.5018|50.451|33.6006|30.9515|29.2674|23.2774|26.3179|30.7968|27.1099|19.9637|20.8559|21.1927|20.6101|18.2887|21.047|15.494|18.4435|17.8062|15.7671|16.814|20.5464|15.8035|16.3315|18.4253|19.1262|18.1704|15.8763|19.8545|23.1226|26.5546|30.0503|34.0922|31.2337|29.9228|29.9319|33.455|31.17|29.759|29.0853|31.5159|32.3534|35.4304|32.7449|25.1436|24.8523|25.4986|24.9797|28.5482|32.8373|35.2797|42.1688|42.731|38.7757|32.5259|31.159|34.2992|35.4805|33.5974|37.2515|41.6617|22.6793|36.1856|40.1433|48.6439|59.8576|56.7492|57.7832|56.7695|44.8333|47.7524|42.0147|58.2435|62.794|79.1413|69.8682|98.3675|118.1477|141.8484|145.7808|135.4439|100.87|117.755|
2025-07-04 01:26:12|usa_0557|IRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6981|2.7106|2.0486|2.5295|2.3234|2.111|2.5482|2.4857|2.467|2.3733|4.3219|3.7442|3.7374|4.0672|4.0809|4.2122|4.9289|4.5563|4.8146|5.2301|5.0867|4.1205|5.4428|6.3068|6.1156|5.9193|6.5195|7.3588|7.7825|8.372|7.541|7.1329|7.6721|9.0769|10.4421|10.0761|9.2451|10.6202|10.2245|9.6939|9.6939|11.3077|13.734|9.809|9.8498|9.0558|9.1746|8.2248|10.6659|9.8906|8.4437|10.1893|8.3743|8.3544|9.4232|11.842|13.0241|12.1705|11.9514|11.2719|13.0058|13.5679|13.9631|16.4509|12.1754|12.4805|14.1455|12.9755|16.8345|17.5154|21.1379|20.2026|17.4269|17.7341|15.7098|20.0472|23.8628|22.7635|20.023|22.3486|21.8786|25.1174|24.741|21.9355|23.7739|23.8264|22.7681|25.3498|22.8104|24.0349|24.1045|18.4289|20.6729|21.6689|24.3402|31.0767|36.0168|37.4695|45.6975|48.9867|43.6033|39.826|45.6603|49.039|53.247|56.2919|66.9035|77.3112|87.0237|116.0966|103.3526|85.3752|102.57|
2025-07-04 01:26:17|usa_0559|LNT|total_return_price|0||||||||||||||||||||||||||||1.9008|1.9648|1.9597|1.8536|2.231|2.4333|2.4282|2.8781|3.1915|3.0786|3.3853|3.6212|3.4898|3.815|3.7476|3.8251|3.5791|3.2775|3.0635|3.2168|3.1848|3.4022|3.446|3.5505|3.81|3.901|4.2245|3.8015|3.7341|3.7004|3.847|4.0122|4.7233|4.8783|5.4765|5.4024|5.4344|4.4874|4.7823|4.7454|4.8024|5.404|4.6977|5.4035|5.9639|6.0479|5.6301|6.1514|6.0685|6.1422|5.2846|4.0943|3.6287|3.5781|4.2993|5.0337|5.7588|6.0864|6.1511|5.925|6.8797|6.502|6.9027|7.2088|7.0084|7.9433|8.7367|9.1738|9.7694|11.695|10.2081|10.1528|10.868|9.4414|9.3248|8.8631|8.1231|6.9621|7.489|8.0972|8.9205|9.9284|9.5854|11.0993|11.3498|12.1544|12.8334|12.3378|14.2179|14.1101|14.9929|14.4138|14.5865|16.8425|17.0762|16.9299|17.7889|19.7823|21.3781|19.6311|23.7301|22.6865|20.9702|21.4448|23.1072|27.7435|29.9103|29.0761|28.9845|30.5608|31.2388|32.5786|33.6359|32.53|33.9577|34.4269|34.4325|38.729|40.6385|44.9727|45.942|40.806|40.7313|44.2867|44.4883|47.1464|48.8951|49.423|54.657|55.9612|52.8666|48.1479|50.5899|49.3417|48.8961|45.519|48.6465|48.264|49.2192|59.1921|58.1512|63.8199|60.47|
2025-07-04 01:26:23|usa_0560|WBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:24|usa_0561|PNW|total_return_price|0||||||||||||||||||||||||||||2.228|2.8953|3.355|1.9969|2.0488|2.202|2.0228|2.6902|3.5601|3.612|3.7133|3.9704|4.1755|4.4326|4.739|4.9961|4.6763|5.3|4.3825|4.8391|5.3786|5.7849|6.8592|7.4173|8.1985|8.3054|8.8188|8.6765|9.3802|8.9797|9.0446|10.2077|12.978|13.7101|13.9804|14.0202|13.3577|11.5575|12.8975|11.7523|9.9676|9.2975|11.287|17.1027|16.1532|15.6898|16.3347|13.8037|14.6897|16.0775|14.1299|10.0557|12.5401|12.3945|14.14|13.567|15.4844|15.4015|15.9889|16.614|17.9774|17.402|18.4019|18.4408|17.5149|16.7544|17.3161|19.7736|22.4947|21.6358|18.0585|18.1535|19.7373|16.5457|14.7315|16.748|15.9112|13.3558|15.4612|17.1088|19.3762|20.2764|19.8155|22.7925|23.1833|24.234|25.5586|24.9209|28.2821|28.4273|31.0429|31.9881|31.2072|35.8019|34.6161|34.4757|33.6609|35.1534|37.5797|35.8612|45.284|42.6166|38.3944|43.7101|44.3719|52.1687|56.8235|53.696|55.6241|59.9494|61.6977|61.728|62.6743|59.2347|60.3125|59.7972|64.9157|73.4426|72.8671|75.7829|70.7973|60.142|58.7554|60.3364|65.3584|67.2306|68.4225|60.9936|60.2767|67.4994|63.9246|57.0555|68.1158|71.8218|74.6448|68.2199|67.3129|70.9069|73.334|85.9407|83.1014|94.3462|89.47|
2025-07-04 01:26:29|usa_0562|RLGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:30|usa_0563|HII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2442|28.4452|22.0317|25.42|30.333|31.7447|33.4308|34.5475|42.8119|44.927|56.5131|71.9311|82.2466|76.6015|88.2323|95.0482|118.0889|93.1199|90.6168|108.0371|115.2378|135.165|125.6751|156.8378|175.6468|159.0455|185.1849|202.6333|220.093|184.2847|222.7312|159.2801|178.1677|195.1084|192.7763|222.5637|150.0217|153.1246|134.8813|150.4849|177.8746|189.5589|173.636|171.92|186.7179|202.8695|218.5472|219.0501|195.0782|211.2287|200.6501|248.9767|281.8836|245.2533|259.9921|189.8166|207.3112|231.63|
2025-07-04 01:26:33|usa_0564|LAZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7837|11.0598|11.5759|14.9426|20.4094|17.8445|19.3676|23.127|24.1119|22.8409|20.1476|19.5634|18.1099|18.5684|20.8144|13.283|14.4126|12.7517|20.8028|18.5452|17.7891|15.2761|17.743|19.6453|21.3117|19.2311|12.3598|12.1266|15.0169|13.3788|15.1209|16.3106|17.879|18.431|19.8309|23.7517|25.1485|28.7161|28.5822|27.9652|30.3741|33.6382|25.3402|26.1696|23.9384|20.6408|22.6253|26.7748|29.9211|30.228|29.4535|33.9494|36.0051|36.655|34.0356|24.9929|26.6038|26.2504|25.8452|29.374|18.586|22.7621|25.6678|31.9338|35.4769|36.0541|37.7882|35.6689|30.9333|26.9684|27.6548|31.4058|28.7405|29.5642|28.0397|32.5948|39.1929|36.1775|48.9329|49.6757|44.2687|43.64|
2025-07-04 01:26:36|usa_0565|FDS|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.4734|3.4734|4.0813|3.1487|3.3866|4.7656|4.3852|5.1893|5.6339|5.6009|7.0563|10.8739|11.1623|12.105|16.2192|15.7811|13.504|17.9462|16.863|16.4064|21.1116|13.3635|15.8248|18.1117|17.2555|13.1535|16.4159|13.6216|20.5267|25.9172|22.1595|19.7221|23.4431|23.9196|27.7813|26.6588|25.9077|28.369|31.4258|31.8149|36.5444|35.9346|43.1381|49.6957|52.2205|49.1351|51.4928|43.3405|53.4368|51.9348|33.2894|32.2175|44.383|46.3432|61.0866|56.0665|57.8301|62.6993|75.7806|89.8374|95.1997|75.7251|80.5632|75.7552|91.646|80.4772|80.852|85.4116|86.5063|90.4739|100.1935|93.672|95.6605|114.0978|123.0981|140.0514|149.1106|142.9646|153.8719|136.9933|145.2633|163.0365|147.1379|163.8763|153.1565|145.8097|185.9439|189.528|188.1043|215.2689|220.6551|221.9082|263.1932|258.0862|246.965|253.6252|293.9677|335.6992|320.5232|292.6057|322.7213|367.7858|454.0586|394.3368|371.6033|422.6412|450.7881|405.9696|377.8769|429.435|447.1724|457.1366|400.5276|419.9819|488.3911|460.649|458.26||
2025-07-04 01:26:40|usa_0566|DRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:41|usa_0567|ARE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.621|7.6002|9.9498|11.1501|11.336|10.8469|9.9617|11.6795|10.1379|12.1444|11.441|12.7162|12.1627|14.0733|14.0856|15.4621|15.8785|16.9487|16.9989|17.9172|19.663|21.9983|19.1384|19.6506|19.6448|21.023|22.974|27.9707|30.7257|27.9999|32.7308|37.3951|32.6822|37.6316|42.7214|41.9527|50.0425|46.9299|50.0185|53.9345|54.3205|52.8039|52.9171|56.318|51.7958|54.8193|63.8128|34.7234|21.4122|21.2649|32.4972|38.6425|40.8404|38.4841|42.7235|44.9888|48.1667|48.1092|38.4399|43.4912|46.427|46.5079|47.3597|45.0188|46.4873|43.49|42.6965|42.9998|49.5273|53.4941|51.3132|62.2559|69.306|62.3669|60.9109|65.5544|66.5298|76.3912|80.84|83.2241|83.3927|91.5479|91.0743|100.66|96.982|98.7114|99.1674|91.6265|114.1231|113.7653|125.0126|131.9793|112.7608|134.3649|133.3779|149.4966|138.7139|154.5458|163.2554|191.4881|173.8291|126.3006|123.1144|129.0151|112.3357|102.6438|91.6831|117.2626|120.4741|110.5502|113.4512|94.4723|90.8457|72.63|
2025-07-04 01:26:44|usa_0569|ALB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.6213|4.5496|5.0685|4.4648|4.3262|3.9887|4.9057|5.9027|6.1188|7.0841|5.7907|5.4585|5.7983|5.7388|6.7847|8.1428|7.7473|8.2215|7.2101|6.1797|7.8471|6.9474|7.7061|6.7456|6.4666|7.0407|6.7341|6.9165|8.5285|7.779|8.0756|6.5873|8.4113|9.7085|10.8759|8.9872|10.1564|8.7472|10.1|9.9616|10.9307|10.6305|11.66|12.9823|14.3767|13.5578|13.656|14.1799|14.4863|17.198|18.2249|20.7497|27.4899|31.7337|29.6558|34.1106|31.9119|28.3444|31.0623|24.0871|17.5173|17.2266|20.3249|27.6036|29.1168|34.2444|32.0059|37.8576|45.2264|48.6076|56.4186|33.0601|42.297|52.6552|49.2946|43.6958|51.6985|52.2246|52.2319|52.9753|53.539|56.3345|60.8749|50.3614|51.6538|45.6387|47.9638|38.5365|49.2341|56.4772|70.333|76.1132|76.8954|94.6623|94.8456|122.8106|115.5086|84.0345|85.7804|91.0431|70.588|75.4065|65.0956|64.6157|68.2694|52.9793|72.9005|84.6299|140.2152|139.2316|160.8893|209.4785|224.0013|212.3472|200.9746|254.6377|209.1547|213.5847|215.9464|164.9526|140.5587|128.5734|93.5698|93.2029|85.0436|71.5532|62.67|
2025-07-04 01:26:49|usa_0570|GPN|total_return_price|1.3189493433396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.322|4.8522|5.9801|7.917|7.5963|8.9033|8.1242|6.3432|6.8459|7.1841|7.4314|8.8388|10.4559|11.455|11.008|10.3995|13.0814|15.1937|15.9057|15.4332|19.9883|22.5797|21.3329|17.8353|20.7788|18.1542|18.8663|18.5321|20.6696|20.7415|21.3557|22.8018|15.9642|14.828|16.6365|20.2261|24.6747|21.1434|19.5358|17.8612|19.2185|24.6328|24.5898|21.6576|20.0639|21.2899|20.0762|19.7952|20.0048|21.8435|22.406|22.9784|29.9781|31.7106|32.4268|34.4855|39.9217|48.6479|50.2397|53.2558|69.4878|70.008|73.8728|73.1459|68.6299|78.4578|87.2913|90.4721|98.0534|104.8695|107.2823|118.4178|98.7579|138.7712|146.9601|158.9806|171.1266|152.4837|170.3405|163.4721|191.3059|211.3529|186.2593|157.2959|119.0251|140.2921|127.136|125.1495|97.2293|106.7889|97.039|121.1471|113.571|121.1796|100.1556|107.5296|116.5152|76.3853|75.5081||
2025-07-04 01:26:54|usa_0571|MAN|total_return_price|0.015978695073236||||||||||||||||||||||||||||8.6436|7.6127|7.7591|5.6181|7.387|7.2406|7.9055|8.4972|9.0889|8.9425|8.5704|9.1621|9.1621|9.6074|8.5704|9.3817|11.3642|12.0474|14.6778|17.8151|19.6921|20.4582|17.278|16.6638|19.0865|22.7807|20.9715|17.505|22.2584|24.812|29.8889|23.7749|25.0819|27.3677|16.8062|15.0198|14.6186|14.1497|14.5255|22.0614|22.3551|22.2354|24.4333|21.983|18.245|20.4939|20.5832|18.1493|24.7825|25.6558|24.0635|21.7887|19.1427|21.0646|24.4799|29.8127|29.9404|30.198|28.0998|29.1967|28.1992|24.9788|31.1288|29.4877|37.4539|42.6744|39.1209|44.5733|48.7393|53.0206|52.4101|49.5525|37.5276|44.7783|32.2023|20.8846|21.4045|29.2521|32.8372|32.4674|39.413|38.7092|33.3766|38.0721|44.0308|46.3906|35.6118|30.4096|33.76|30.3605|25.6578|27.3597|41.3686|38.7721|49.1723|57.4302|58.2996|60.1559|57.9473|49.6596|64.5577|63.9432|68.4382|69.4215|62.1344|58.7842|53.5442|59.2535|79.9288|78.6898|84.2675|96.9529|91.173|75.8217|74.6863|61.096|67.0665|77.8942|75.0102|74.6571|44.0194|61.672|57.9811|57.2057|84.454|103.232|102.3046|83.3845|82.1392|78.8858|69.6511|69.589|74.4696|68.3157|72.6591|64.4518|72.9447|70.8871|73.465|60.2935|56.8866|42.3308|44.3|
2025-07-04 01:27:00|usa_0573|TDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|26.87|21.92|23.14|19.5|14.99|16.87|22.5|27.77|30.75|29.16|33.43|38.83|43.06|50.7|57.91|57.12|50.48|68.46|72.97|76.08|61.26|57.23|51.11|59.08|44.76|47.79|40.2|43.22|44.94|44.23|36.95|28.23|27.07|26.73|24.87|29.88|27.33|30.27|29.6|32.98|38.68|42.14|40.25|38.07|36.76|45.38|34.98|32.05|26.62|18.92|20.47|22.3|22.32|43.59|50.74|52.13|44.05|49.41|37.25|30.6|33.35|39.05|51.51|44.93|44.12|38.17|34.09|28.83|32.1|23.27|21.82|
2025-07-04 01:27:04|usa_0574|WPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4724|3.2787|3.2815|3.3522|3.4133|3.1394|3.1372|3.7307|3.2283|3.2585|3.2911|3.6148|3.8165|4.1691|4.0689|4.7948|5.3074|5.4054|5.3397|5.9864|6.0792|6.249|7.5945|8.1612|7.9539|8.1818|7.9906|8.1296|9.6932|8.4993|8.3191|7.7771|7.4608|8.0126|7.711|8.5171|9.4507|10.6334|10.1766|10.3476|11.1485|10.2208|9.9533|9.2148|8.4561|8.1883|9.4017|10.8397|10.9049|11.775|11.2817|12.026|13.2116|15.2854|17.5774|16.0464|18.2649|21.0048|21.0468|22.6937|24.4611|32.0017|31.8239|31.5261|30.3649|30.1779|32.8049|32.9676|36.721|36.1233|31.8195|31.724|32.8986|35.2615|39.9046|37.6478|35.0598|37.5201|40.4055|41.864|43.4324|39.7283|43.1873|42.5385|43.9009|53.3283|55.9806|62.4239|56.5635|41.7644|49.4221|48.3611|53.1765|54.1051|57.8438|57.4302|65.3447|65.2063|67.6677|57.8431|65.6525|65.9644|58.4613|47.7308|59.2057|52.3741|51.8956|59.5608|52.9379|62.2066|62.38|
2025-07-04 01:27:07|usa_0576|BKD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3213|26.7452|34.1492|40.2851|42.6892|44.0085|42.725|42.3538|37.2081|27.3878|23.7149|19.8283|22.778|5.39|4.68|9.46|20.15|18.43|21.09|15.19|15.2|21.32|26.17|23.88|14.38|16.87|18.92|16.71|22.6|24.64|27.65|26.18|26.92|27.11|33.27|33.66|33.39|36.35|38.15|35.08|26.31|18.52|15.47|14.97|17.68|12.98|11.96|14.85|11.09|9.77|6.93|9.36|9.43|6.62|6.95|6.82|7.85|7.02|1.74|2.66|2.54|4.37|6.05|8.73|6.27|5.13|7.1|4.75|4.56|2.76|2.89|4.01|3.92|5.5|6.59|6.52|6.59|5.13|6.15|6.82|
2025-07-04 01:27:11|usa_0577|TRMB|total_return_price|0|||||||||||||||||||||||||||||||||||||1.8333|1.4583|1.2083|1.4167|1.3333|1.6667|2.0217|1.4783|1.5417|1.5633|2.375|2.75|3.1667|4.73|4.2083|3.105|3.8133|3.2083|2.7717|1.9167|1.9583|2.9583|3.2717|3.635|2.9683|2.6983|1.6767|1.2083|1.625|2.1467|1.7817|3.605|4.2917|8.135|3.73|4|3.1567|3.2483|2.5417|2.7017|2.7717|2.5833|1.65|2.0817|3.1617|3.8467|3.8417|6.2067|5.745|6.9475|7.9|8.26|8.4525|9.7425|8.4225|8.8725|11.2625|11.16|11.77|12.6825|13.42|16.1|19.605|15.12|14.295|17.85|12.93|10.805|7.64|9.815|11.955|12.6|14.36|14|17.52|19.965|25.27|19.82|16.775|21.7|27.21|23.005|23.83|29.89|29.98|25.99|29.71|34.7|38.87|36.95|30.5|26.54|25.2|23.46|16.42|21.45|24.8|24.36|28.56|30.15|32.01|35.67|39.25|40.64|35.88|32.84|43.46|32.91|40.4|45.11|38.81|41.69|31.83|43.19|48.7|66.77|77.79|81.83|82.25|87.19|72.14|58.23|54.27|50.56|52.42|52.94|53.86|53.2|64.36|55.92|62.09|70.66|65.65|75.98|
2025-07-04 01:27:16|usa_0578|CNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9197|4.1429|5.0928|3.627|3.9486|5.7597|6.2077|10.9703|13.6734|10.1016|8.6585|10.145|10.8252|8.8979|5.3585|7.3968|7.14|9.8998|8.1499|11.4342|11.9058|16.0698|15.6361|18.4674|21.2214|24.2556|34.5974|29.6329|33.7823|42.6319|29.0043|29.4255|35.9062|42.3804|42.9082|65.9733|63.9073|103.9201|42.5062|26.5572|23.5344|31.7667|42.3098|46.818|40.1942|31.8861|35|46.269|51.0137|46.2078|32.4177|35.1639|32.7809|29.1771|29.1121|31.322|32.8344|26.5383|33.0853|37.5339|39.4832|45.5966|37.5304|33.5691|27.7448|21.6678|9.7745|7.889|11.29|16.09|19.2|18.23|16.78|14.94|16.94|14.63|15.43|17.78|14.31|11.42|10.77|7.31|7.26|8.85|5.32|8.65|9.44|10.8|14.7|13.66|12.62|13.75|20.72|16.46|15.53|16.84|16.02|17.72|22.58|20|23.72|24.3|32.57|36.67|31.48|33.68|
2025-07-04 01:27:20|usa_0579|SBNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0502|21.8512|22.4723|30.0651|24.104|22.3147|24.5397|26.3753|31.1683|28.7208|31.057|28.7301|28.3314|31.808|33.7919|33.7919|23.8629|24.7437|32.4569|24.1781|24.3357|24.1318|26.8852|30.3061|34.3482|35.4143|36.0262|47.2438|52.0553|51.1375|44.4997|55.6616|59.3236|55.467|62.2995|66.7958|71.6444|76.4115|85.6804|100.0408|120.2232|114.1416|103.8881|117.4883|120.1305|137.6337|125.9526|140.3593|127.4359|118.6101|107.5037|139.1448|134.7876|129.8741|117.9148|127.1114|130.8661|121.4933|106.1084|95.7784|120.4595|110.6072|114.1277|130.8211|81.614|101.8775|79.7745|128.7293|218.46|239.2655|267.4175|310.6888|295.6579|181.7542|167.0307|111.0693|70|0.2155|0.035|0.175|2.3|1.98|2.05|1.37|1|0.8|
2025-07-04 01:27:23|usa_0580|CPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.6289|4.9505|4.8615|4.7511|5.1221|4.4955|4.6983|4.8506|5.3096|5.2754|5.5223|6.0714|6.897|6.6809|7.8801|7.7545|7.9785|7.7573|7.9259|7.5776|7.1885|6.9909|7.9886|7.8938|8.3156|8.2821|9.1626|9.8506|10.834|10.9577|12.2997|12.646|12.7165|13.8251|13.2666|12.1029|12.2753|12.2853|13.4977|15.09|17.6507|18.1699|18.7742|19.2074|21.4711|20.0718|23.2109|24.3535|25.5764|32.1075|33.0818|34.49|33.8142|32.5097|31.2851|30.3446|23.0862|24.3915|21.8274|22.9529|16.191|11.4827|14.9273|22.0389|23.4361|23.2724|23.072|27.3503|31.0498|32.9745|37.2069|32.5995|37.0367|39.4691|40.9682|39.3831|42.0044|42.6797|43.3711|38.9292|36.4411|43.5751|46.4733|45.2018|49.1477|52.4739|50.36|50.5914|53.0461|58.6463|62.213|62.4613|63.2911|61.1408|65.5467|70.6776|71.7301|66.2097|72.289|74.8475|71.028|82.5285|85.5345|91.6145|88.221|66.5316|77.3138|76.1097|86.2088|95.5405|116.0395|129.7113|157.9185|147.6989|120.3493|107.74|101.731|96.2675|100.9021|88.5917|93.9612|94.1257|105.3594|120.2852|113.9819|121.1712|112.69|
2025-07-04 01:27:27|usa_0582|BR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9505|13.5135|13.3791|15.8851|12.8023|15.6198|11.3506|8.8697|13.2685|11.4722|14.8225|16.5036|15.7973|14.4094|16.8623|15.9251|16.2372|17.5594|15.7716|17.0217|18.9118|16.3482|18.1979|18.5827|19.6412|21.2914|25.3631|31.6989|29.6607|33.5474|34.1147|37.7688|44.6992|43.7898|46.1196|45.7473|50.3967|55.137|59.5357|57.471|59.0544|66.146|71.3084|80.4028|94.8165|103.7901|116.9237|84.0915|93.2664|116.2089|112.3259|112.5902|83.8703|114.6773|121.7022|137.7239|142.4649|150.5306|156.5112|164.8197|148.9187|128.0022|142.5159|127.9441|135.5851|153.7907|176.2751|191.7957|199.8897|196.8679|209.6455|224.3051|236.6434|238.16|
2025-07-04 01:27:30|usa_0583|HAIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5|1.5625|2.4688|2.625|2.3125|2.4375|2.1875|1.875|1.5625|1.5705|1.6875|2|1.6875|2.219|2.4065|5.969|4.594|9.3125|12.9375|7.5|12.5|8.25|10.3125|12.375|11.1875|14.1563|18.3438|17.5625|16.25|14.5|11|9.205|13.73|11.125|9.25|7.325|7.6|7.555|7.985|9.065|11.605|11.045|9.05|8.84|10.335|9.32|9.75|9.7|10.58|13.095|12.88|12.78|15.605|15.035|13.57|16.065|16|14.75|11.74|13.765|9.545|7.12|7.805|9.585|8.505|8.69|10.085|11.99|13.53|16.14|16.68|15.275|18.33|21.905|27.52|31.5|27.11|30.54|32.505|38.56|45.39|45.715|44.37|51.175|58.29|64.05|65.86|51.6|40.39|40.91|49.75|35.58|39.03|37.2|38.82|41.15|42.39|32.07|29.8|27.12|15.86|23.12|21.9|21.475|25.955|25.97|31.51|34.3|40.15|43.6|40.12|42.78|42.61|34.4|23.74|16.88|16.18|17.15|12.51|10.37|10.95|7.86|6.91|8.63|6.15|4.15|1.52|
2025-07-04 01:27:35|usa_0584|RGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||8.6922|9.3666|10.3233|8.3101|7.1257|8.0518|6.9706|7.4848|8.2644|8.7412|10.786|11.2314|11.2522|11.6165|13.5316|14.5573|15.0071|17.8177|19.0301|19.8425|23.3432|27.6374|27.581|32.7982|29.9346|24.8231|18.1198|19.6082|16.8699|21.3969|24.3696|25.3007|27.5155|27.1059|24.4329|23.8836|22.517|22.205|18.655|19.5929|19.0563|23.325|29.6604|28.1742|29.9106|29.7226|30.17|35.551|31.3039|34.2608|32.9976|35.326|35.0434|36.49|38.623|41.4934|43.0648|45.0103|42.4295|39.3408|40.8751|32.7327|35.7311|32.4139|24.5785|26.5689|34.0176|36.415|40.2412|35.1049|37.1793|41.45|48.546|47.1507|35.7122|40.7562|46.5356|41.7744|45.6263|42.3865|47.4501|55.1637|53.7102|62.3304|64.3834|64.0438|65.3114|71.695|76.5413|78.2008|74.9601|71.0754|80.3189|81.2515|90.7982|106.2469|107.5644|109.1103|119.001|133.4321|132.217|114.9764|125.0477|121.8111|123.8486|136.6562|140.6897|144.0872|74.7007|70.2125|85.8359|105.155|115.0642|104.6364|102.752|101.7792|102.4101|110.4194|119.1645|135.4021|127.1825|133.5832|140.6919|157.594|188.8458|201.7983|215.1283|211.7674|196.0564|198.36|
2025-07-04 01:27:39|usa_0585|KRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6407|6.8998|6.7135|7.2843|7.8624|7.9256|7.0525|6.6033|6.7268|6.1246|7.4122|6.5589|7.0883|6.8195|8.5505|8.9497|9.5621|9.3025|10.2719|8.979|9.6297|10.5269|10.1654|9.1992|9.1367|8.9516|11.3418|11.9819|13.9516|15.3388|14.9453|16.8894|19.2059|18.6104|21.8361|26.0049|28.9626|36.4024|34.3156|36.0351|37.5647|35.7886|34.6516|29.9287|27.403|24.7757|24.0113|24.6947|17.6014|9.3285|11.3493|15.5208|17.3522|17.6468|17.1975|19.3746|21.5266|23.1307|23.7397|19.0205|23.3463|28.8003|30.1373|28.0928|29.9394|33.3423|33.9638|32.2264|32.6003|38.2877|40.9363|39.3041|45.8977|50.8501|45.0584|43.9561|42.9234|42.2157|45.5043|47.867|52.1581|51.6163|54.1149|51.5247|54.3922|52.0195|55.7888|53.223|47.0275|57.151|55.9042|59.36|64.3134|49.213|45.7299|40.8616|45.5469|52.4635|56.0658|53.7136|54.3372|62.895|43.4902|35.437|33.0099|28.1414|26.6126|28.4502|36.339|33.739|29.3739|36.9808|39.1754|32.2515|34.31|
2025-07-04 01:27:43|usa_0586|CSGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.075|0.775|1.263|2.925|4.35|2.388|3.588|3.688|2.506|3.7|2.363|1.913|2.63|1.797|2.401|2.276|2.053|1.8|1.845|2.205|2.968|2.616|4.17|3.687|4.593|4.919|4.618|3.685|4.36|4.672|4.317|5.189|5.983|4.132|5.356|4.468|5.288|5.345|4.725|4.3|4.445|4.539|3.294|3.025|3.987|4.122|4.177|4.152|3.88|4.871|5.756|6.268|5.928|5.197|6.673|6.905|8.12|8.154|8.937|10.946|12.907|16.7912|18.458|18.674|15.817|15.554|18.363|19.783|20.126|17.306|20.669|18.817|21.866|21.653|18.849|20.722|26.36|26.825|29.695|36.268|41.263|42.084|33.734|46.642|55.406|59.32|59.83|58.721|71.067|84.851|92.428|82.189|82.82|86.06|79.03|66.61|60.41|69.65|77.28|68.85|89|76.89|87.39|96.6|74.14|75.44|71.59|79.23|80.4|
2025-07-04 01:27:46|usa_0587|XYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3103|20.8083|23.2713|20.224|21.2614|22.7141|24.6824|22.1892|23.4281|29.6391|31.8621|34.1028|30.9565|33.8967|30.7793|32.9085|28.3457|32.4675|36.3019|41.2276|46.8481|45.9372|44.9772|48.958|57.4138|61.9741|69.4759|63.7413|73.9999|58.6591|73.3249|76.0942|74.8189|73.608|61.5219|60.5892|79.2516|94.3062|99.7877|110.9955|123.2128|111.0866|85.7863|72.1547|85.5046|105.0704|97.297|110.591|88.475|107.7933|127.5369|138.7324|131.8373|115.2931|122.6981|125.37|
2025-07-04 01:27:49|usa_0588|TSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:27:50|usa_0589|SPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.359|30.2952|30.8331|35.791|37.1014|33.4147|21.5626|23.7531|15.7148|9.3194|10.2386|13.8177|17.9346|19.5481|22.8828|20.2522|19.1765|20.0371|24.9657|21.1323|16.1255|19.8122|24.5159|23.1761|21.7582|16.0277|18.2475|21.0932|23.6064|32.828|26.7455|33.2289|37.4339|40.7587|50.2247|54.7524|47.0466|47.3106|45.7166|43.4186|43.1643|58.0002|56.4895|56.6176|76.9079|84.4878|82.5732|84.4637|90.7637|66.8833|90.8123|80.9078|81.9384|74.2888|29.6515|23.5188|18.9607|36.6834|49.4198|49.0302|43.1097|43.6297|48.6255|28.8302|23.1|27.78|32.84|29.57|15.81|30.89|35.65|31.66|33.11|33.26|34.72|37.12|
2025-07-04 01:27:53|usa_0590|SIVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:27:54|usa_0591|LEG|total_return_price|0||||||||||||||||||||||||||||1.1827|1.325|1.5295|1.0403|1.1073|1.2736|1.3992|1.3706|1.6327|1.9487|2.0877|2.1529|2.9855|3.4924|3.2718|4.1034|4.4499|3.907|3.3619|3.1356|3.1657|3.8165|4.0157|4.5144|4.4631|4.2306|5.1512|5.4778|6.4815|6.105|8.1056|8.4263|7.9458|9.7894|9.5447|7.948|8.4562|7.7198|10.7722|7.656|8.3701|8.4453|6.5134|6.277|7.5717|7.735|8.9091|7.9254|9.3969|10.1794|9.6502|8.2073|9.3599|7.6814|8.6643|9.1999|9.2615|10.2122|11.5715|12.2392|12.4456|12.7081|11.7688|9.0032|10.3019|11.0086|11.3629|11.4644|11.0264|10.5346|10.3261|9.0572|8.3503|7.4225|8.2723|10.8648|7.7002|6.7361|8.0212|10.3593|11.0381|11.852|11.1126|12.7695|12.9268|14.0774|14.1729|11.6626|13.7451|13.8978|12.9357|15.5187|17.0449|21.3431|19.8238|19.417|20.1295|21.436|22.7132|23.3412|28.6959|31.2574|33.2229|28.3573|29.1003|33.7528|35.8859|32.222|34.7906|36.0667|37.9092|34.7191|34.9913|32.7716|33.2656|32.9039|27.2056|32.3301|29.6959|31.9893|40.0276|21.2579|28.3479|33.5037|36.4045|37.8267|43.2675|37.7788|35.0374|29.9722|30.1491|29.3037|28.8061|28.8986|27.2481|23.7915|24.9304|18.6876|11.2326|13.4059|9.4903|7.8689|8.92|
2025-07-04 01:27:59|usa_0592|RPM|total_return_price|2||||||||||||||||||||||||||||1.6137|1.8392|1.5643|1.7414|2.2813|2.4986|2.4362|2.1931|2.6718|2.7197|2.8441|3.2161|3.3902|3.5149|3.3274|3.4079|3.8396|3.6709|3.6551|3.7138|3.9335|4.3309|4.4117|4.7072|4.1976|4.8139|4.7111|5.4211|5.3515|5.8688|6.366|6.3586|6.8559|6.9474|5.717|7.2272|6.1387|6.2258|6.0214|5.3693|4.5958|4.559|4.5243|4.5039|4.4868|4.0694|5.5134|6.987|8.5155|8.0924|7.9241|8.0428|5.2771|6.6379|7.3545|8.2387|8.9183|8.1454|8.8382|10.4281|10.6527|10.095|10.9552|10.8536|10.6189|11.0595|11.2623|12.1907|14.2523|13.956|14.013|11.8959|13.1767|15.5898|13.8578|7.7999|7.1611|10.2713|11.073|13.4718|13.3611|13.8832|11.9751|14.6583|16.5929|17.125|15.3266|17.5347|17.8972|19.9336|20.8957|22.3066|23.5673|25.867|26.7105|31.3316|33.3071|34.4673|37.9169|38.6201|41.164|40.9653|36.1018|38.922|34.0692|42.0878|45.9714|44.8846|45.4684|46.54|42.2532|45.9884|43.4712|43.5182|59.657|58.2871|51.478|47.8849|60.8902|66.6955|58.2778|68.3456|77.845|81.1647|73.7652|86.9929|76.8676|85.4537|79.7273|83.4444|88.6745|99.0823|85.1663|77.066|96.7801|100.3497|112.9408|110.231|114.7688|137.5369|123.2776|113.84||
2025-07-04 01:28:04|usa_0593|OGE|total_return_price|0||||||||||||||||||||||||||||1.3588|1.3403|1.3353|1.3253|1.5308|1.5815|1.5316|1.7278|1.8441|1.6122|1.4409|1.5301|1.538|1.6258|1.7214|1.8185|1.7963|2.4715|2.1682|2.4087|2.3644|2.4443|2.5072|2.6856|3.0688|2.8461|2.8283|2.8547|2.9796|2.9889|3.2989|3.4713|4.0844|4.3725|4.128|4.4696|4.5392|3.5728|3.8154|3.624|3.1409|3.2281|3.1648|3.7089|4.3243|4.128|4.1199|4.0435|4.3292|4.5645|4.4129|3.3061|3.5176|3.6575|4.4302|4.7563|5.1679|5.7278|5.5877|5.6089|5.97|6.1477|6.6832|6.5627|6.3314|6.9392|8.4778|8.8217|9.8612|9.6485|9.1939|8.3816|9.284|8.0539|8.2836|8.1568|6.8996|6.4635|7.799|9.2287|10.4015|11.0889|10.5062|11.5706|13.3332|14.9252|14.9636|14.3162|17.1245|16.2693|15.8669|17.1212|17.5056|21.9154|21.4854|22.8767|21.6157|23.5965|25.2459|24.1161|23.2138|20.8318|18.977|18.3281|17.7862|19.5744|22.6122|22.018|23.5266|24.8249|24.9036|26.0185|23.985|24.1279|26.1935|27.2738|29.4289|32.679|32.5342|34.9832|34.5893|24.1152|24.1388|24.1486|25.9736|26.7152|28.1268|27.8804|32.8663|35.305|33.7127|32.2199|35.3583|34.0326|32.7998|30.795|32.6922|32.4827|34.2267|39.7957|40.4382|45.5166|44.38|
2025-07-04 01:28:09|usa_0595|KEYS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|33.73|33.94|30.06|31.8|23.99|27.29|29.67|32.88|37.07|37.75|42.53|43.07|46.72|53.53|60.41|59.38|71.07|86.73|91.21|104.39|102.14|95.93|95.68|106.9|146.88|148.39|158.84|177.78|168.77|141.38|151.25|173.71|179.35|141.97|169|120.47|153.26|146.6|138.4|155.98|178.35|143.94|166.71|
2025-07-04 01:28:12|usa_0596|MRVL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0861|12.0861|11.8983|7.5167|3.8331|5.0261|5.1947|9.1451|8.7738|4.2364|3.5513|4.0892|4.9407|7.3204|9.5357|8.9424|8.3064|9.4802|12.3401|13.6932|14.5255|18.5891|18.7598|27.8473|25.2308|14.7944|15.6054|15.6652|14.5639|16.0664|15.3493|8.9552|11.0553|12.8822|5.9246|5.2587|8.8101|11.9346|11.7211|17.0482|18.4397|13.9237|15.964|18.1238|13.4371|12.8736|11.6614|12.9078|12.7669|9.5536|6.68|7.5437|9.2994|10.536|10.5953|13.2061|14.1296|12.6583|11.7341|14.1421|12.7689|11.4296|7.3623|7.1584|9.2298|9.1816|12.3238|13.9851|14.6245|15.6148|17.4816|22.2382|19.4809|20.8108|16.1928|16.297|24.2663|25.1592|24.0865|23.4487|26.8297|35.5811|40.6836|52.8567|45.1701|55.6832|66.7429|76.5927|57.1978|51.4745|40.1877|42.7714|36.6404|65.2161|47.3034|67.4201|64.6362|66.3459|81.476|125.9169|51.7|75.105|
2025-07-04 01:28:16|usa_0597|AVT|total_return_price|0||||||||||||||||||||||||||||7.6196|8.5338|8.1062|6.286|7.4852|8.554|8.2063|7.3394|8.2368|7.3411|8.5929|9.1185|10.9501|10.014|10.9939|13.4414|12.8156|13.5812|11.2682|13.2002|13.3474|14.6223|17.5293|18.7173|16.3551|17.6902|15.4923|17.8937|21.5448|20.9045|21.3711|23.6787|24.638|21.5372|20.5163|13.8525|22.8302|13.9203|17.6722|16.0169|23.1322|24.1483|22.7461|21.8526|16.6145|15.8846|17.4275|14.1394|19.8571|21.0499|17.144|8.4122|8.4434|8.1705|9.8857|12.8794|16.8867|19.0931|17.6975|13.3472|14.2204|14.3607|17.565|19.0619|18.6643|19.7869|15.6081|15.2963|19.9039|28.1757|30.9044|31.0759|27.2635|25.5172|21.2682|19.2022|14.197|13.6513|16.3955|20.2469|23.5135|23.3888|18.7968|21.0577|25.7511|26.5775|24.8545|20.3327|24.2386|28.3706|24.0593|22.6793|23.8644|28.2225|26.1954|32.6426|34.6505|36.6779|35.0477|32.9432|34.275|35.5762|32.9836|34.3832|34.6423|35.971|33.0289|33.6144|39.1222|37.7524|32.232|32.7329|33.1457|35.0874|36.2152|37.961|30.7474|37.1153|38.9304|38.4378|36.861|21.9467|24.5687|22.9379|31.384|37.3043|36.2024|33.5967|37.7113|37.3568|39.6751|33.6484|38.9901|42.6575|47.9308|46.0799|48.5089|48.0326|50.1722|53.2743|51.6284|47.7788|53.08|
2025-07-04 01:28:20|usa_0598|HHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:28:22|usa_0599|ARW|total_return_price|0||||||||||||||||||||||||||||1.935|2.5|2.94|1.875|2.19|2.94|5.31|6.56|7.875|8.25|9.435|11.125|14.31|15.875|17.75|19.875|20.875|18.69|18.625|18.75|17.94|21.065|24.875|27.19|21.5|23.5|21.565|22.815|26.75|28.19|26.565|29|32.44|27.06|21.75|13.13|26.69|15|19|17.63|25.38|35.25|31|34.06|28.63|22.6|24.29|20.86|29.9|27.97|20.75|12.63|12.79|14.7|15.24|18.39|23.14|25.46|26.82|22.58|24.3|25.35|27.16|31.36|32.03|32.27|32.2|27.43|31.55|37.75|38.43|42.52|39.28|33.65|30.72|26.22|18.84|19.06|21.24|28.15|29.61|30.13|22.35|26.73|34.25|41.88|41.5|27.78|37.41|41.97|32.81|33.71|38.08|40.62|39.85|48.53|54.25|59.36|60.41|55.35|57.89|61.15|55.8|55.28|54.18|64.41|61.9|63.97|71.3|73.41|78.42|80.41|80.41|77.02|75.28|73.72|68.95|77.06|71.27|74.58|84.74|51.87|68.69|78.66|97.3|110.82|113.83|112.29|134.27|118.63|112.09|92.19|104.57|124.87|143.23|125.24|122.25|129.46|120.76|132.83|113.12|103.83|127.43|
2025-07-04 01:28:27|usa_0600|REG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.2142|1.9132|3.4731|3.4499|3.2481|3.4864|3.4133|3.7184|3.9472|3.952|3.9652|5.0202|5.4867|6.5521|6.7834|7.0225|6.9991|7.3606|7.1421|6.9026|6.425|6.3512|5.4685|6.5359|6.3968|6.236|6.3095|7.7493|7.649|8.0758|8.702|9.0289|9.3324|10.2544|10.9177|11.3477|12.0608|12.8124|13.2481|14.2834|15.271|16.7402|19.8767|18.5214|20.3222|24.4813|21.2796|25.8163|26.1804|27.1359|31.2281|29.1674|32.5781|37.3497|40.2128|34.2097|37.6102|31.9022|32.4442|29.9284|34.1606|24.4633|14.2428|18.9983|20.4498|19.6188|21.2686|19.7643|22.9645|24.8494|25.8564|26.4177|21.482|23.1547|27.6781|29.8899|30.9137|30.1855|34.2024|33.1095|31.7883|30.7269|34.2026|37.6257|36.6784|43.7969|47.0615|41.0975|43.6364|48.1874|53.325|60.0377|55.9102|50.1135|48.6044|46.2661|46.199|51.9254|44.6983|47.5046|49.9274|45.6929|53.0204|52.9046|55.5801|50.9155|31.3049|38.0011|31.9189|38.7662|48.7132|55.5197|58.8592|66.4481|63.5057|53.3795|48.9778|56.9051|56.3257|57.4821|55.8786|63.1114|57.6689|59.8927|70.1825|72.5125|73.0444|71.23|
2025-07-04 01:28:31|usa_0601|IEX|total_return_price|0||||||||||||||||||||||||||||1.243|1.4127|1.7796|1.243|1.2008|1.6953|2.1191|1.7659|1.8923|2.274|2.2604|2.0621|2.6842|2.8961|3.1365|3.7016|4.04|2.8924|3.2766|3.3621|3.5046|5.6147|6.325|6.7744|7.7508|7.3952|7.2571|6.3499|7.6519|6.7947|9.5865|10.0233|10.2039|10.686|10.1722|7.8627|7.2914|7.0566|9.9038|8.5662|9.2386|8.3258|9.6834|8.617|10.2695|9.0223|10.6367|8.6873|10.8924|11.7289|10.6571|9.1235|10.5063|9.3582|11.7486|11.8598|13.5869|14.2518|16.9423|16.8123|20.119|20.1092|19.2982|21.332|20.6704|26.3045|23.8704|21.8433|24.1335|25.9835|29.6282|28.0617|27.9489|23.8293|28.7082|24.2589|18.9841|17.2806|19.5118|22.3141|24.9704|26.6342|23.0909|28.8471|31.9118|35.7449|37.6943|25.7146|30.7829|35.1014|32.6312|35.1595|39.3611|45.3783|45.9138|55.8958|63.4935|62.8639|69.9128|62.888|67.9277|66.4256|69.1226|62.9765|67.9526|73.8434|73.4461|84.0412|81.2046|84.6322|102.6441|110.6882|120.6145|130.6057|125.4682|138.9365|116.8031|140.8181|160.2719|153.0293|161.1238|129.7511|148.9823|172.4853|188.869|198.9415|209.6541|197.6507|226.2939|184.0336|174.9027|193.0865|221.2651|224.4534|209.7772|203.3253|212.8619|239.9781|198.4782|212.3182|207.8492|180.2968|175.57|
2025-07-04 01:28:35|usa_0602|PWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8118|10.9588|9.611|8.0539|14.4329|16.6443|28.7873|19.1763|18.4827|39.7068|53.9762|27.8517|31.5908|21.9045|21.6297|13.9847|15.1428|16.9681|9.6863|2.0413|3.4348|3.1404|6.9678|8.1161|7.1641|6.9482|6.1042|5.9374|7.8511|7.488|8.6362|12.5225|12.9248|15.7218|17.0074|16.5461|19.3038|24.7505|30.0991|25.9576|25.7515|22.7387|32.6507|26.5072|19.4314|21.0507|22.6994|21.718|20.4521|18.8033|20.2656|18.7248|19.5492|22.0125|19.824|18.4402|21.139|20.5109|23.6219|24.2402|26.782|28.048|25.9674|26.9979|30.9725|36.2131|33.9363|35.6145|27.8615|27.9989|28.2835|23.7593|19.873|22.14|22.6896|27.469|34.2013|36.4192|32.3072|36.6743|38.382|33.7106|32.7782|32.7586|29.5791|37.0869|37.6075|37.2629|40.1807|31.3174|38.8325|52.374|71.4181|87.2447|89.933|113.078|113.9126|130.8319|124.7378|126.8474|141.9726|166.0233|195.9014|186.6266|215.3781|259.292|253.6799|297.7743|315.7471|254.0167|377.98|
2025-07-04 01:28:39|usa_0604|CYH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2147|26.2253|28.5678|23.2624|24.0786|24.2745|20.8137|18.0467|21.8748|21.736|16.806|16.7244|15.745|17.7121|21.6952|22.7155|21.8503|21.7769|22.7563|28.4944|30.8451|31.6776|31.294|29.5065|29.9962|30.486|29.8085|28.7719|33.0163|25.6621|30.086|27.4006|26.9191|23.9235|11.9005|12.5209|20.6097|26.062|29.0576|30.1431|27.5965|25.2785|30.5023|32.6408|20.9606|13.582|14.2431|18.1528|22.8788|23.7848|25.3025|39.0073|38.5875|34.1592|32.3236|32.2413|37.3446|45.0984|44.3823|43.0323|51.8314|35.2045|21.8372|15.2358|12.05|11.54|5.59|8.87|9.96|7.68|4.26|3.96|3.32|3.46|2.82|3.73|2.67|3.6|2.9|3.34|3.01|4.22|7.43|13.52|15.44|11.7|13.31|11.87|3.75|2.15|4.32|4.9|4.4|2.9|3.13|3.5|3.36|6.07|2.99|2.7|3.4|
2025-07-04 01:28:43|usa_0605|OHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.6999|2.4733|2.7083|2.7678|2.7484|2.7709|3.0564|3.2944|3.3557|3.6883|3.6387|4.0379|4.5674|4.3988|4.6884|5.2544|5.7372|5.8924|5.4072|5.1403|4.8481|3.7704|4.3572|3.6517|2.2828|1.1937|0.8513|1.2164|0.7716|0.4424|0.6173|0.6687|1.2387|1.0597|1.4671|1.177|0.7696|0.4733|1.0803|1.5803|1.9565|2.3156|2.1797|2.3801|2.655|2.5146|3.0006|3.3012|3.04|3.444|3.3092|3.8255|4.584|4.5016|4.2193|4.2225|4.4387|4.8825|4.7611|5.7197|4.7503|4.2723|4.8013|5.046|6.2543|6.3694|6.6166|7.5713|7.6886|7.7831|7.4362|5.7499|7.1456|8.0079|8.6402|8.8844|9.3221|12.0723|12.5088|12.2185|12.3658|14.1233|15.7532|14.8112|17.1513|18.1845|15.4609|16.0728|16.25|16.7004|16.3365|17.3616|15.6048|16.788|17.1168|16.8779|14.871|14.9642|17.6072|19.0338|20.8286|22.9873|22.5551|26.1124|26.87|17.1036|19.6299|20.1759|25.0399|25.717|25.9274|21.7957|22.0203|23.749|22.0302|23.5473|22.7908|22.8611|26.2441|28.9596|27.3321|28.8881|31.9296|38.6189|36.5083|37.3908|36.65|
2025-07-04 01:28:47|usa_0606|JEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:28:48|usa_0608|CSL|total_return_price|0||||||||||||||||||||||||||||1.4269|1.5569|1.9299|1.605|1.6541|2.1222|1.8584|2.1526|2.4652|2.309|2.6743|2.7288|3.0113|3.5994|3.8804|4.2159|4.555|4.9145|5.0575|5.0492|5.6472|5.7773|6.0444|6.614|6.4485|6.9641|8.5648|8.9893|9.8432|9.5513|11.4364|14.6189|14.1089|16.2624|14.292|12.9719|17.2624|15.6884|16.2053|13.3597|12.2433|13.6773|15.4408|14.3117|14.8764|11.3652|12.2124|9.8745|13.1144|15.5955|16.1255|13.2132|14.9896|14.744|15.4255|16.0395|22.4637|20.9882|23.1538|23.8679|24.3287|26.2345|25.8891|24.0762|26.2867|31.1979|30.333|32.2751|30.2253|33.1571|36.0375|37.7694|28.8841|26.1802|22.8107|23.6871|16.4848|15.7497|19.4264|27.5373|27.9567|31.233|29.737|24.7914|33.0517|37.1986|41.25|26.8435|37.4552|42.3667|45.1558|44.3923|50.4274|58.3494|53.7913|60.8759|68.9731|69.1175|75.6605|70.4261|79.2863|81.6027|88.4249|77.399|78.8359|88.7622|94.5574|92.0744|99.3082|96.1352|86.4839|91.27|103.7844|95.6764|99.598|112.366|93.0888|113.9303|130.8485|136.1118|151.8276|117.8913|113.1591|116.197|148.8567|157.4152|183.5475|191.148|239.1203|237.5373|230.9842|272.095|229.3729|220.6828|251.2999|254.7424|307.9557|387.1857|401.2083|446.4022|366.9088|339.6665|373.4|
2025-07-04 01:28:52|usa_0610|WCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6411|3.4563|3.4347|3.1954|4.152|5.3039|3.576|2.5107|2.1085|3.4347|4.4562|5.7497|5.0107|6.2605|4.6954|5.3892|5.8275|5.4328|6.05|6.7144|5.9996|6.0954|6.1021|6.5683|6.9213|7.7369|8.2638|8.9342|9.0646|9.7272|9.1507|8.989|10.3846|9.495|9.8889|10.8384|11.7149|11.8323|12.427|12.0905|12.0279|12.4935|13.4209|12.3527|10.0559|10.138|11.2923|13.0452|13.2878|13.6517|15.5181|16.2029|16.9874|18.768|20.0509|19.6988|19.3914|17.8867|18.1368|20.3211|21.6984|24.8757|27.5203|26.5129|26.7267|29.6613|29.7137|27.0099|29.6394|29.0933|30.0729|34.9565|40.1827|44.9206|46.6639|49.2128|55.3562|60.751|66.0969|67.1593|68.0488|71.5397|75.9421|70.8354|84.6776|91.5165|88.2413|87.2608|74.6236|90.5084|100.3495|99.3518|104.8084|116.1147|122.632|132.9286|136.5288|121.3662|132.5145|130.24|136.8928|140.9457|132.6748|147.7817|170.581|174.2012|177.9238|171.0203|194.8801|186.72|
2025-07-04 01:28:56|usa_0612|MIDD|total_return_price|0|||||||||||||||||||||||||||||||||||||0.2213|0.3844|0.3844|0.3844|0.4442|0.3634|0.4636|0.4232|0.5056|0.5056|0.6865|0.6865|0.9482|1.2728|0.9692|1.5345|1.2922|1.2922|0.9692|1.0305|1.373|1.4941|1.5959|1.2615|1.1517|0.9902|0.6364|0.5863|0.6364|1.0305|0.9546|0.9094|0.9191|1.1808|0.9692|0.9851|1.3134|0.9851|0.8455|0.8537|1.0508|1.5597|1.4431|1.7403|1.8027|2.2985|3.0308|6.7022|7.5501|9.1033|8.775|8.4533|8.2333|8.81|12.0833|14.4167|13.9533|14.4267|12.8433|17.445|21.9733|19.94|21.5133|25.54|20.7967|14.6367|18.1033|9.09|10.81|14.64|18.3367|16.34|19.1967|17.73|21.13|28.14|31.04|31.3467|23.4867|31.3467|33.7267|33.2033|38.5467|42.7367|50.7167|56.6967|69.6367|79.908|88.07|82.72|88.13|99.1|102.65|112.23|105.19|107.87|106.77|115.25|123.62|128.81|136.45|121.51|128.17|134.95|123.79|104.42|129.35|102.73|130.03|135.7|116.9|109.52|56.88|78.94|89.71|128.92|165.75|173.26|170.51|196.76|163.94|125.36|128.17|133.9|146.61|147.83|128|147.17|160.79|122.61|139.13|135.45|151.98|144|
2025-07-04 01:29:02|usa_0613|ALLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.9719|39.3777|46.0791|50.1434|42.2108|49.3897|54.3721|53.5434|50.0023|59.8064|56.9483|59.5322|61.9105|58.9658|67.7304|72.8108|77.2428|72.5601|75.5834|70.5476|82.2269|71.9466|83.3353|99.0805|93.8249|115.2738|85.4178|95.1834|92.6424|106.3769|117.7444|131.1487|127.1424|124.1473|109.3823|93.9328|85.3177|101.9875|100.7215|115.4367|100.6315|124.7796|131.7595|114.6324|142.1588|130.9481|127.8182|143.61|
2025-07-04 01:29:04|usa_0614|QGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9571|3.8184|3.3331|4.3038|6.2377|6.0189|5.7769|8.64|8.1547|7.0544|7.7987|8.8187|8.8018|11.0334|19.5453|35.2074|45.0447|48.7933|35.8183|21.2901|22.833|15.2324|19.2191|15.4188|12.0637|4.753|5.3743|6.0163|8.4084|10.9868|12.3847|13.617|12.54|11.8566|11.3389|12.364|11.9498|13.5031|12.1673|15.4395|14.2072|16.4025|15.6673|17.7901|18.4217|20.0993|21.7975|21.5386|20.8448|20.4306|18.1836|16.5268|19.2502|22.0357|23.123|23.8064|19.9025|18.37|20.2442|20.762|19.6954|14.3211|14.3004|16.1229|17.293|19.1673|18.7943|21.8286|20.617|22.1599|24.6555|21.8389|25.3183|23.5786|24.2931|26.0949|25.6703|26.7162|28.6319|23.1333|22.5845|28.4144|29.015|28.8877|33.4347|31.4105|30.8421|32.2182|36.0573|37.7724|34.3521|40.5644|40.4348|32.8763|33.704|41.4818|42.6884|52.1115|52.6999|48.5517|48.2426|51.5332|55.4221|48.8608|47.0659|41.1627|49.7283|45.7995|44.9021|40.3849|43.3066|42.7952|40.9038|45.3635|44.3283|39.9418|47.8108|
2025-07-04 01:29:08|usa_0615|UGI|total_return_price|0||||||||||||||||||||||||||||1.9115|2.0414|1.9181|0.8703|0.8834|0.9382|0.9793|1.1026|1.1026|0.9108|0.9827|1.1892|1.3922|1.4703|1.4924|1.46|1.3686|1.326|1.2469|1.1968|1.3229|1.2626|1.4187|1.4086|1.44|1.4983|1.5917|1.7058|1.6501|1.7766|1.6813|2.1283|2.287|2.2324|1.9946|1.8841|1.9631|1.404|1.7294|2.0232|1.8122|1.9558|1.8839|2.2709|2.4099|2.3697|2.6519|2.6989|3.048|3.2071|3.3107|3.8121|3.9637|4.8938|5.1347|4.7308|5.593|5.4792|5.3953|6.3199|6.9944|7.8209|9.6732|9.8171|7.2416|7.4652|8.7897|8.7923|9.8723|9.7331|10.0095|9.6025|10.1415|9.3415|10.8407|9.8043|9.3635|9.1327|9.9395|9.8478|9.5857|10.6008|10.2592|11.6395|12.9491|13.5964|13.2908|11.0489|12.482|11.6772|12.7294|13.8534|14.3892|17.0113|17.4576|17.5949|18.7769|20.789|23.1592|23.5942|26.4397|22.8434|24.3015|24.7309|24.1473|28.9883|32.7359|32.8981|33.6877|36.295|35.7473|34.7824|35.0313|33.3321|39.2813|42.0539|40.62|42.3965|41.0916|38.9419|35.2433|21.0414|25.3539|26.5612|28.421|33.6142|38.2346|35.4595|38.4897|30.6856|33.0035|27.8954|32.2826|30.5853|24.0444|20.8353|22.6539|22.9366|21.7667|24.1589|27.6212|32.7274|36.42|
2025-07-04 01:29:12|usa_0616|AIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.3667|2.2228|2.2068|2.3348|2.5586|2.6546|2.4787|2.6706|2.3987|2.6866|3.6141|3.726|3.6141|4.6216|4.7015|4.9254|5.0533|4.8294|4.7575|4.6375|5.4691|4.8934|5.0933|4.8854|5.5731|5.8929|6.3886|5.6866|6.1663|5.7902|5.8503|6.1881|6.2943|4.9702|4.7949|4.667|4.4265|5.0354|4.4137|3.9774|3.9825|4.4495|4.9305|4.7591|5.235|4.9612|4.8448|6|5.5587|6.9608|7.1668|7.3804|6.4504|5.7736|4.4431|4.5813|4.3574|4.4802|1.4776|0.7011|1.1322|1.887|2.0367|2.3552|2.4781|2.7352|3.3058|3.2584|3.2661|2.8299|2.9309|3.3787|3.458|3.325|3.4619|3.9224|3.8431|3.5744|3.3147|3.8661|4.1284|4.0708|4.7527|5.0354|4.7245|4.7361|5.1211|5.3501|5.6495|5.8734|5.8145|5.6738|5.4973|5.6111|5.5919|5.2132|5.4115|5.6457|5.6137|6.2391|6.218|6.4686|6.4078|4.3608|4.6697|4.1834|4.9173|5.7182|6.2491|6.3795|7.1897|6.8172|5.9604|6.8133|6.6453|7.1773|7.952|6.3467|7.308|7.644|7.7373|8.4373|8.484|8.8|8.65|
2025-07-04 01:29:16|usa_0617|EWBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.14|2.9927|3.3779|4.0008|3.862|3.7426|4.8778|6.6472|8.4892|6.5608|9.2153|7.993|8.8108|10.0477|11.8644|11.6278|12.4516|10.6752|12.5403|14.8724|18.6749|19.5212|21.4416|23.4974|29.3912|25.8939|23.5957|23.947|25.7046|27.1932|26.7754|28.0106|25.0823|26.1067|27.6736|25.6655|17.3446|12.7558|5.1086|9.993|11.7193|3.3606|4.7784|6.1168|11.658|12.8617|11.2654|12.0336|14.4584|16.2479|14.9887|11.0899|14.7269|17.295|17.6506|15.9633|16.3189|19.6168|21.1487|24.6898|27.1427|28.4799|27.4444|26.8078|30.6741|32.2395|35.889|30.9036|33.5908|26.4072|27.9384|30.1808|42.0005|42.8076|48.7606|49.9345|50.9806|52.5709|54.9699|51.0782|36.9921|40.9524|40.14|38.2278|42.2979|22.4866|31.9097|29.0585|45.3564|66.3475|64.7239|70.3266|71.6558|72.3021|59.6118|62.1171|61.3122|51.9523|49.8856|50.1944|69.1313|76.5894|71.4166|81.2282|94.5445|89.14|100.98|
2025-07-04 01:29:19|usa_0618|NDAQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9722|2.5974|2.8169|1.861|1.8476|2.2225|2.2894|2.2921|1.8422|1.62|2.6134|2.9294|4.9751|6.5737|9.8967|11.1124|7.0905|8.2259|9.1443|7.8269|8.183|10.0949|13.0403|10.3867|8.1161|8.1857|6.1667|5.2429|5.4089|5.7142|5.3982|5.6392|4.9992|5.3259|6.4693|6.895|6.5014|6.713|6.5416|7.1253|5.9668|6.276|6.8665|8.855|8.9816|8.8375|10.9546|10.3092|10.4597|11.7466|13.4289|13.9875|14.2513|14.7849|16.121|18.7908|18.1351|19.834|19.7691|20.1889|20.6286|22.7581|22.2525|24.867|28.0942|25.993|24.0272|26.5761|30.0045|30.6979|33.1545|28.724|36.8682|37.876|40.6888|46.3431|56.3448|60.3747|64.115|57.6675|48.7328|54.7363|57.9422|51.2196|50.1582|47.1644|54.0328|61.952|58.4818|71.9207|77.201|74.6773|86.1|
2025-07-04 01:29:23|usa_0619|WLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:24|usa_0620|PKI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:25|usa_0621|INGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8322|10.8231|10.2198|7.6411|9.2183|7.2889|9.2924|9.322|10.0601|7.4228|8.2077|7.0787|9.0766|8.0455|10.0675|9.0688|11.1578|10.2083|9.9133|9.1919|9.6657|9.3867|9.6983|10.2861|11.1635|13.0022|15.1708|15.0641|17.5477|17.0765|15.6575|13.3396|15.8457|19.6666|20.4086|21.7551|23.0923|23.8564|30.6081|30.891|24.8072|25.1458|33.4501|22.0914|19.7441|14.665|18.627|19.9286|20.5209|24.4314|21.4475|26.6421|32.7797|37.0324|39.6229|28.2403|37.9926|41.7952|36.0496|40.1554|47.317|53.3958|48.7344|49.4246|51.457|51.4914|57.0716|57.9632|65.1998|60.132|61.9868|68.1635|75.1738|84.1202|102.3153|105.6056|99.5725|96.3623|95.7916|97.4246|113.3838|105.0554|90.6957|86.5101|75.8543|79.1127|69.457|69.3684|79.4182|65.0388|72.058|66.2683|69.4508|79.9374|81.0293|79.6952|87.7544|79.7259|81.2411|74.2007|91.6796|95.9086|100.5688|94.1489|104.5908|113.3575|111.2717|134.2352|135.1489|133.6171|134.82|
2025-07-04 01:29:28|usa_0622|CAR|total_return_price|0.28528347406514|||||||||||||||||||||||||||||||||||||||||||||||||10.3081|11.7923|13.5539|11.4498|12.9177|13.456|14.3857|13.9453|12.404|14.4591|17.3215|23.2666|14.6793|10.1654|6.7158|9.2479|10.5691|11.8168|9.6883|10.8627|9.0644|7.5231|7.046|8.5668|10.4164|11.9489|7.6097|11.2737|10.5632|8.1147|6.7525|7.4571|8.3848|10.5397|11.9959|14.7977|14.3494|14.3553|13.5216|15.408|14.9354|16.7335|14.4259|16.4844|16.5604|14.2611|18.8026|25.9569|26.7265|24.3893|19.8287|10.0901|12.6174|5.7957|1.5582|0.8646|1.9857|8.1234|7.9809|10.9262|14.3656|11.7243|11.0307|17.0164|18.014|14.3561|13.3965|13.444|12.5034|13.653|15.7053|26.4415|27.4011|30.0614|29.7669|46.2702|49.9661|53.3865|52.9685|56.0706|51.4388|41.2632|47.4484|25.9949|23.8477|34.8974|30.7455|28.1042|28.9783|29.2443|39.1919|44.503|46.9448|33.1112|26.717|33.1207|33.7763|34.5744|28.2277|13.2065|15.6578|24.6078|31.9901|68.9208|85.1391|78.6404|164.6631|250.1632|254.3152|172.948|224.6624|185.0809|167.8555|209.2991|154.6775|122.46|95.45|101.01|83|75.9|92.63|181.46|
2025-07-04 01:29:34|usa_0623|SEIC|total_return_price|0|||||||||||||||||||||||||||||0.5319|0.607|0.446|0.6342|0.7259|0.7721|0.8087|0.7687|0.8572|0.6791|0.7496|0.9462|0.8605|0.9144|1.1918|1.5797|1.4735|1.1256|1.3261|1.0687|1.1771|1.4012|1.2766|1.3606|1.4076|1.3293|1.4626|1.4075|1.3285|1.536|2.1006|2.6825|4.359|3.9701|4.4503|6.3739|5.9326|5.6714|5.7376|7.6495|7.3034|7.7022|13.6884|21.6692|12.0787|18.3779|12.407|17.49|16.6167|10.9539|9.2858|10.5924|10.2105|12.4965|12.7152|11.9027|12.9292|11.4173|13.2415|16.5243|14.2504|14.765|14.8559|14.6691|16.0686|19.4311|22.3371|23.7244|23.9913|23.1879|21.7825|25.6871|19.7575|18.8814|17.8217|12.6117|9.8521|14.6206|15.9498|14.2714|17.8963|16.6626|16.6462|19.5508|19.6248|18.6012|12.7093|14.4627|17.2469|16.7182|18.021|20.0347|24.7644|24.5738|26.7175|30.2108|29.2365|28.698|31.6667|35.2777|38.846|43.4081|42.6998|46.6171|38.2989|43.0189|40.7835|44.3865|45.3577|48.626|55.2083|65.2451|68.0143|57.0222|55.727|42.4645|48.0253|51.8774|54.7949|60.8743|43.0805|51.4371|47.4516|54.1192|57.3775|58.7045|56.1752|58.1142|57.418|51.8824|47.1091|56.4045|55.6789|58.103|58.6975|62.3773|70.5732|63.947|68.3953|82.0081|77.1858|89.86|
2025-07-04 01:29:38|usa_0624|JKHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.3165|1.1999|0.9312|0.9951|1.1477|1.2126|1.7404|2.4164|2.9611|2.9263|4.0904|3.8286|4.3191|4.0413|4.4173|4.8154|4.9852|6.5978|6.3131|8.7812|9.1611|6.7816|7.2605|6.8497|9.978|13.7304|18.6867|16.189|23.2083|17.7204|23.213|17.0104|16.3928|16.6751|12.5669|9.38|9.1132|8.0391|13.5411|13.2608|15.7206|14.6447|15.4204|14.4313|15.3379|13.8902|14.1733|15.0521|14.8468|17.8326|15.3717|17.0862|16.8218|18.9564|20.35|20.4873|19.329|19.6478|17.2893|16.3037|15.6318|13.2123|16.8801|19.1633|18.9618|19.7987|19.724|21.1446|24.2541|28.2906|25.1368|24.3643|28.3507|28.8773|29.3177|32.2444|33.5455|39.6022|40.5597|44.6378|51.3412|48.5327|51.9271|48.8179|54.6963|61.7503|57.3842|61.9752|69.7199|75.7893|78.4735|77.1718|80.3394|84.5252|94.5946|93.8979|107.13|111.1286|120.1378|147.8693|117.1808|128.8869|124.7744|136.3687|136.4461|145.8158|173.267|153.4854|153.3289|144.0578|155.7101|156.6504|159.9453|189.2375|173.3446|175.9493|169.9198|146.3399|163.0472|147.7715|160.3024|170.9655|163.9138|174.8555|174.1711|182.0184|180.17|
2025-07-04 01:29:43|usa_0625|HCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6411|6.2714|8.7424|15.0344|16.446|19.9718|20.0933|18.35|23.254|22.1551|16.8007|18.7754|9.4629|13.7736|15.6933|18.2256|15.1827|15.3171|20.1072|23.3532|34.2267|30.4584|27.0002|34.8464|35.3392|37.5192|49.9145|61.2084|61.6251|61.1139|64.3505|53.4468|48.508|42.61|
2025-07-04 01:29:45|usa_0626|VOYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8214|24.491|26.9982|31.8691|32.1499|32.9923|35.4388|38.856|39.0916|42.1477|34.8186|34.1193|27.2232|21.2295|25.8059|36.5975|34.2068|32.8622|36.9353|45.9389|45.5475|43.3724|44.9735|35.9722|45.4841|48.1608|50.0263|55.8424|37.2312|42.9702|43.9718|53.4826|59.1052|56.5995|56.6694|62.5097|64.163|56.986|55.9021|57.7063|65.3822|67.3766|63.2824|70.5642|71.1914|69.5456|77.0415|67.6916|66.8095|69.01|
2025-07-04 01:29:48|usa_0629|MAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.747|4.0087|4.3802|4.3896|4.8628|4.7741|4.8205|4.7723|4.8701|5.1713|5.1985|5.2513|6.1539|6.2056|6.2189|6.7072|6.5748|6.6119|6.2926|6.3191|5.6658|5.4704|6.0586|5.7776|6.2376|6.4311|6.9577|7.1024|6.871|7.0229|8.2022|8.5225|8.8204|8.9677|9.4304|8.9427|8.9974|8.9377|10.4262|11.8876|13.4725|15.1557|15.7496|16.4384|17.6594|15.8673|20.0647|20.8063|21.9881|25.119|25.8797|28.7299|27.1084|26.9287|25.3873|24.383|21.1446|25.0167|25.9286|25.2531|19.4138|16.445|19.9342|24.9354|27.0536|29.3963|29.5641|33.8706|37.2779|38.0815|40.4206|36.3997|38.2143|41.3979|42.574|41.1423|41.2128|44.4258|44.0295|41.0301|40.3312|45.8673|49.6072|45.032|51.7893|54.1006|51.502|58.4982|65.4845|74.3807|78.0586|69.4792|73.0816|76.6163|80.0352|81.8898|77.6686|71.1693|79.3179|79.6653|76.8428|88.6628|96.3351|107.2002|109.5134|86.2149|96.8246|98.7847|108.8109|125.0007|146.8471|163.7584|202.2494|185.5595|155.5612|139.1355|142.0821|137.8992|139.9616|119.6351|126.3579|125.0379|137.0458|154.3131|151.5597|165.9775|148.01|
2025-07-04 01:29:52|usa_0630|LM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:53|usa_0631|SCI|total_return_price|0.055555555555556||||||||||||||||||||||||||||2.5774|2.7521|3.2215|3.6013|4.354|4.38|4.8176|4.6717|5.0743|4.898|5.1004|4.911|6.0924|5.6791|7.0661|7.7957|7.6002|7.4782|8.0758|8.2236|8.7181|8.8667|10.7847|12.753|15.6226|17.0655|17.7851|18.4647|19.3571|22.3825|22.3252|20.0798|28.1135|27.4424|25.3035|23.9238|9.618|14.1634|10.9441|6.7469|2.1172|3.6134|1.8067|1.6303|3.3523|3.2958|5.5754|4.4956|3.7404|2.7595|1.5879|2.2231|1.962|2.3854|2.8442|3.4229|5.2719|5.2155|4.4815|4.665|5.279|4.985|6.1577|5.9633|5.5743|5.7709|5.4005|6.5762|8.576|8.8082|8.8074|10.5389|7.4073|8.1474|7.0487|5.1114|2.6068|3.4194|4.8063|5.253|7.054|6.9291|6.6091|6.453|8.6619|9.259|8.2722|7.9418|8.9836|9.2827|10.3504|11.3593|13.6427|13.765|15.5305|14.8008|16.4692|15.5496|17.4657|18.2651|21.9309|23.3031|25.7736|23.9706|21.1354|22.8396|23.8547|22.1398|26.9499|28.1194|30.4532|31.2257|33.5133|32.4211|35.1121|37.1542|36.2737|37.5927|41.8511|41.4111|35.8981|33.7227|39.997|42.9081|47.7107|49.9444|58.6262|64.4939|62.4499|62.2506|70.9168|57.9589|66.3088|67.6681|64.5165|52.93|72.7806|70.3288|78.695|80.7112|79.8798|79.581|81.67|
2025-07-04 01:29:59|usa_0632|NVR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||8.87|9.75|7.5|6.25|5.88|5.5|5.88|7.31|9.75|10|9.56|11.13|9.44|13|15.13|15.25|26|21.88|31.56|41.13|33|47.69|42.13|52.19|50.5|47.75|54|57|81|123.6|163|148|140.51|204|315.5|323|299.83|326.5|329|411|466.5|466|460|484.2|551|769.4|785|810|884.95|702|738.95|491.25|535|645|665|679.75|470.25|524|597.5|500.08|572|456.25|427.75|502.39|637.37|710.71|726.5|655.03|647.53|691.02|756|725.48|603.98|686|726.33|850|844.5|920|1080.11|922|919.19|1026.01|1147|1150.6|1130.02|1275.33|1328.66|1340|1525.22|1643|1732.4|1780.34|1639.87|1669|2106.88|2410.61|2855|3508.22|2800|2970.35|2470.8|2436.99|2767|3370.25|3717.35|3808.41|2569.11|3258.75|4083.12|4079.86|4710.93|4973.3|4794.08|5908.87|4467.27|4004.14|3987.08|4612.58|5572.19|6350.62|5963.3|7000.45|8099.96|7588.56|9811.8|8178.9|7244.39|7385.66|
2025-07-04 01:30:04|usa_0633|GRMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7493|5.9375|6.6752|4.3008|6.3168|6.6065|6.5766|5.5223|8.8942|10.4353|11.9167|13.4399|16.5664|12.079|10.765|12.2869|18.8466|14.29|12.6212|20.1173|20.3697|24.8465|29.7619|26.4441|34.0494|33.9998|44.3788|67.8663|64.5074|36.9363|27.2652|21.8146|12.6933|13.5688|14.5552|24.655|20.3391|25.8454|22.3687|21.3513|21.3025|23.6787|23.6718|21.9227|27.5671|32.9746|26.717|29.2604|28.6193|24.0829|24.3547|30.9538|32.4975|38.5441|42.8371|37.5089|38.8366|34.9247|35.1079|26.5246|27.7119|30.5729|33.3134|38.8209|39.805|41.2217|41.9179|44.5337|48.8751|48.7916|51.9434|59.2928|52.6763|74.6373|70.6951|74.3244|86.9866|65.3278|87.4115|85.5|107.7674|118.8186|129.9906|144.8841|122.3829|112.5209|89.334|76.9188|85.7485|92.4966|101.4938|100.0715|122.9003|144.9958|157.4745|171.9923|207.3104|207.8367|203.54|
2025-07-04 01:30:08|usa_0634|DKS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.813|3.3899|4.7929|6.656|8.1636|8.913|9.401|10.6489|11.482|11.6353|11.4401|13.6048|10.241|12.7055|14.2915|12.6671|17.3449|17.2195|20.1858|19.7361|22.8663|21.9112|19.9383|13.0436|9.9761|8.0869|13.1342|13.2736|15.7973|16.4665|20.1265|17.08|20.0708|24.3303|28.6526|27.3629|26.7076|29.0243|35.4553|34.4559|35.8247|35.9894|35.8763|38.1553|40.1561|39.8405|39.722|33.0742|34.2271|40.0849|42.5147|38.552|33.1091|26.4167|36.2499|38.5768|42.7421|40.1482|39.2209|29.2125|20.7229|24.9673|26.0326|28.5466|26.5722|27.8815|31.4279|30.7061|33.6148|37.0495|25.3735|36.955|49.865|57.2679|73.2008|86.0983|114.1136|104.4249|89.8951|85.5461|107.4659|122.773|137.8527|129.0239|103.0667|144.2897|199.8969|207.3818|200.8399|246.9622|188.2638|206.055|
2025-07-04 01:30:11|usa_0635|OII|total_return_price|0.0018237082066869||||||||||||||||||||||||||||||||||||||||||||2.7017|2.6465|3.1163|2.8406|2.179|2.2055|2.0687|2.0952|3.006|3.4736|3.5287|3.9698|3.4471|3.1979|4.7836|5.4717|4.3558|5.0593|3.0876|3.1714|3.3369|3.639|3.8882|2.9906|4.1352|3.8044|3.3633|3.1009|4.7417|5.249|4.6315|4.3006|6.3958|5.8445|4.5763|6.1091|4.8189|4.9755|5.6239|5.0858|6.7156|6.1753|7.2934|7.8404|8.2705|7.2361|9.4614|10.6126|12.6373|13.4599|19.2845|15.8749|18.5787|20.9695|24.7717|34.0831|27.7887|29.4561|26.7478|12.4255|16.263|20.1005|22.4603|22.5397|28.0049|28.8915|21.8252|27.2903|39.4556|38.5602|38.2658|37.1846|48.2016|46.1801|46.4054|47.135|60.1974|63.6056|73.7218|78.2937|65.9059|67.2083|62.5153|64.9395|50.283|51.3832|37.508|39.6715|31.8898|35.1613|26.9745|23.2499|26.7476|26.0661|25.4792|20.22|18.54|21.24|27.36|18.94|15.77|19.2|15.45|14.16|2.94|5.14|5.62|4.08|11.42|10.75|13.26|13.6|15.16|11.33|10.62|13.99|17.63|17.73|22.45|21.99|23.4|22.91|30.02|24.4|21.81|17.75|21.31|
2025-07-04 01:30:18|usa_0636|ZION|total_return_price|0|||||||||||||||||||||||||||||1.326|1.4149|1.2702|1.665|1.901|2.1442|2.425|2.3973|2.7766|3.2612|3.4935|4.4599|5.6866|4.7393|5.1356|4.571|5.1803|5.6045|5.612|5.1418|5.4517|7.2717|8.959|11.7977|10.4616|10.7574|13.1589|15.5385|17.8186|22.6707|22.6707|27.5887|31.9963|32.3747|24.9327|38.3324|40.9504|39.2847|34.2907|36.8161|26.0347|28.837|32.2835|39.566|33.1229|37.6569|34.3661|33.8119|38.261|33.7558|28.3119|25.7203|28.1092|33.3905|37.1436|40.6928|38.0727|41.2085|41.1565|46.0916|47.0041|50.3344|49.0008|52.2417|57.4605|54.3734|55.9203|58.0541|59.7916|54.6902|49.1238|33.6638|33.099|23.0842|28.7741|18.3779|7.3913|8.7092|13.5464|9.6787|16.4848|16.2868|16.1356|18.3119|17.4347|18.1606|10.6569|12.3294|16.2606|14.7228|15.6709|16.2405|18.9726|21.9881|20.8767|22.843|23.6513|22.5304|22.2482|21.8573|20.7312|24.4171|21.2313|21.0892|18.7558|19.5132|24.1542|33.5864|32.8345|34.3955|37.0558|40.0637|41.7218|41.8639|40.0702|32.7503|36.7253|37.428|36.5408|42.9022|22.2758|28.6283|24.8422|37.2517|47.445|45.8988|54.1113|55.5446|57.9516|45.3065|45.5877|44.4231|27.258|24.8916|32.7085|41.6275|41.6152|41.9728|46.1156|53.3623|49.4273|51.94|
2025-07-04 01:30:24|usa_0638|TRN|total_return_price|0||||||||||||||||||||||||||||1.4742|1.5987|1.669|1.2262|1.1298|1.672|1.7333|1.8112|1.7586|2.0078|2.1084|2.2699|2.7618|3.2864|3.6429|4.061|4.7663|4.8013|4.4584|4.0498|4.0395|4.8188|4.3058|4.0335|4.1222|4.5884|4.4955|4.4361|5.0093|4.0779|4.2906|6.5547|6.0828|7.525|5.6963|4.4704|5.3355|4.0897|4.6914|4.349|4.0301|3.3796|2.6599|3.3939|3.6572|2.8746|3.0517|3.2511|4.1109|3.7044|3.1648|2.5219|2.9166|2.6572|2.8674|4.0161|4.8021|4.337|4.9703|4.8831|5.3496|4.4306|5.049|6.3941|6.9727|8.6189|9.6148|7.6686|8.4062|10.0283|10.4303|9.0047|6.6707|6.4216|8.3819|6.233|3.8346|2.236|3.3551|4.2629|4.3432|4.9933|4.4485|5.6154|6.7331|9.3056|8.8711|5.4594|7.6929|8.457|6.4305|7.7531|9.2994|11.8037|10.0352|11.8823|14.3343|18.9993|23.1014|24.7426|14.874|18.9297|14.1287|12.1713|12.9486|9.9232|10.122|13.2497|15.2829|14.6741|15.5551|17.7865|20.9653|18.3276|19.3216|20.7419|16.2517|17.254|16.5979|15.8807|18.0547|13.2163|17.7049|16.3661|22.3558|24.3176|23.1223|23.5453|26.3638|30.2226|21.4599|19.1186|26.7528|22.2477|23.732|22.7062|25.0838|26.5656|28.8316|33.8943|34.4102|27.7307|27.01|
2025-07-04 01:30:29|usa_0640|ALLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2975|21.3691|19.244|18.0872|18.5796|16.3989|17.5322|15.5781|14.7418|14.1321|11.9435|15.0366|15.6532|15.7091|16.6828|19.0404|23.4543|21.4337|20.4532|21.7387|18.4364|22.6692|24.7474|28.1234|25.6123|13.2951|16.8961|21.0207|30.0999|40.0303|43.2209|45.6584|42.2626|40.0935|30.859|25.3679|21.6068|22.3205|24.7711|24.89|33.2337|38.2582|38.3405|34.0935|35.0566|37.106|37.95|
2025-07-04 01:30:32|usa_0641|DPZ|total_return_price|0.010548523206751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7381|7.0163|8.1221|8.5491|11.4449|9.697|12.8321|12.8044|10.5939|12.6891|14.9913|15.7135|17.0612|11.8085|10.7467|10.6823|10.7467|3.9496|5.486|6.8293|6.7328|6.2582|11.1489|12.629|9.9101|12.3555|14.5193|14.9537|20.9142|25.6601|31.2643|29.8736|29.6737|35.0973|44.6642|44.8824|54.7962|58.2774|66.5038|66.3535|63.8415|77.6626|90.4191|101.971|99.633|95.2137|117.7314|121.098|123.043|150.0555|169.1143|165.1366|194.7733|170.6551|215.9382|215.6242|256.0451|242.6537|240.4168|254.6965|240.8135|254.3802|318.5387|340.4398|365.427|374.8557|349.1943|380.402|451.4756|443.556|377.6394|362.4186|376.2106|309.4929|301.9416|320.1254|381.8095|341.5694|483.4603|479.1181|398.187|409.2068|445.395|485.6989|451.875|
2025-07-04 01:30:36|usa_0642|CDNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4444|3.1111|3.7222|4.0289|4.5844|5.8889|7.2222|8.7222|14|14.71|16.875|18|19.75|17.25|16.75|26.75|24.5|34.63|31.25|25.56|29.75|25.75|12.63|13.38|24|20.63|20.38|25.69|27.5|18.49|18.63|16.65|21.92|22.61|16.12|10.17|11.79|10|12.06|13.4|17.98|14.74|14.63|13.04|13.81|14.95|13.66|16.16|16.92|18.49|17.12|16.96|17.91|21.06|21.96|22.19|17.01|10.68|10.1|6.76|3.66|4.2|5.9|7.34|5.99|6.67|5.79|7.63|8.26|9.75|10.56|9.24|10.4|11.84|10.99|12.865|13.51|13.93|14.48|13.51|14.02|15.54|17.49|17.21|18.97|18.44|19.66|20.68|20.81|23.58|24.3|25.53|25.22|31.4|33.49|39.47|41.82|36.77|43.31|45.32|43.48|63.51|70.81|66.08|69.36|66.04|95.96|106.63|136.43|136.99|136.82|151.44|186.35|164.46|150.03|163.43|160.64|210.09|234.52|234.3|272.37|311.28|307.75|271.03|300.46|254.33|308.15|
2025-07-04 01:30:40|usa_0643|ATO|total_return_price|0||||||||||||||||||||||||||||2.7454|2.8493|2.6758|2.7639|2.7723|2.8866|3.0233|3.69|4.1019|3.621|3.5812|4.1674|4.439|4.7596|5.4427|5.9652|5.4667|3.6054|5.6154|5.4935|5.3314|5.878|6.5129|6.306|7.5704|7.6511|10.2906|7.9396|8.201|8.8088|8.4214|8.8162|10.8248|10.7011|11.1113|10.5024|11.9648|9.0282|9.486|9.2524|7.9374|6.4722|7.0372|8.4041|10.0501|9.9299|10.3323|9.2432|9.2202|10.4464|10.4377|9.7046|10.6702|9.8614|11.6509|11.3847|11.702|12.4575|12.6323|12.5826|13.825|13.803|14.8892|14.7623|13.8329|14.0872|15.1117|15.6277|17.6387|17.4609|16.9436|16.1503|16.186|14.8949|16.293|15.9194|14.3752|14.2247|15.6153|17.7841|18.778|18.4689|17.698|19.3706|20.8939|23.0661|22.7195|22.4148|23.2719|22.1924|25.0002|25.7629|25.5399|31.3307|30.3732|31.7732|34.1632|35.7437|40.7993|36.7125|43.2177|43.1912|40.3413|46.0822|50.2727|59.5797|65.628|60.4372|60.554|64.8845|68.5201|69.6096|71.702|70.7489|76.1364|79.7406|79.1554|88.3396|91.0593|98.711|97.4703|86.8841|87.7063|84.6708|85.0638|88.7041|86.7971|80.1614|95.9078|110.0883|103.9142|94.9595|105.1443|106.0878|110.5502|101.3008|111.63|115.3034|113.9547|136.3488|137.6976|153.7249|154.11|
2025-07-04 01:30:45|usa_0644|SAVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:30:46|usa_0645|STWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0877|4.057|3.8972|3.9838|3.584|4.3067|4.569|5.0216|4.6087|4.1771|4.4716|5.1351|5.1425|6.0216|5.9199|7.3544|6.5587|6.5521|7.7362|8.1626|8.5234|8.2112|8.6315|9.0791|8.7489|8.1488|8.3294|7.8226|8.7152|9.9681|9.7875|10.282|10.5165|10.3907|10.3907|10.4488|11.2777|11.2212|10.4231|12.2787|12.6688|13.9052|14.3744|7.5295|9.5285|9.7395|12.4162|16.7905|17.5859|17.4618|17.084|17.6704|15.277|14.905|14.1456|13.3698|15.428|16.1067|18.2531|17.9892|17.1132|18.8873|18.014|18.9142|19.5782|
2025-07-04 01:30:49|usa_0647|SBH|total_return_price|0||||||||||||||||||||||||||||6.281|6.8149|7.2604|5.9495|9.5526|8.5959|6.4891|6.7933|9.1611|7.4036|6.3299|6.9642|7.4649|7.7789|7.6125|6.6734|6.842|6.1592|6.4415|6.9847|8.1637|8.9027|9.1121|9.2117|10.4102|11.687|14.112|13.2268|14.6645|15.9968|17.2506|18.7005|19.7285|18.7686|17.9176|14.4776|16.5648|14.5473|16.6128|14.466|16.1874|14.9794|19.2677|18.2269|27.1453|25.2015|26.7678|24.8098|28.5976|34.5833|30.6625|31.5113|32.4478|31.7927|33.0373|38.0999|40.9274|42.7995|49.0211|42.599|47.6941|47.0993|42.753|44.2665|45.3779|43.9825|48.5893|50.59|7.8|9.19|9|8.45|9.05|6.9|6.46|8.6|5.69|5.68|6.36|7.11|7.65|8.92|8.2|11.2|14.53|14.01|17.1|16.6|21.13|24.8|25.74|25.09|23.57|29.38|31.1|26.16|30.23|27.4|25.08|27.37|30.74|34.37|31.58|23.75|27.89|32.38|29.41|25.68|26.42|20.44|20.25|19.58|18.76|16.45|16.03|18.39|17.05|18.41|13.34|14.89|18.25|8.08|12.53|8.69|13.04|20.13|22.07|16.85|18.46|15.63|11.92|12.6|12.52|15.58|12.35|8.38|13.28|12.42|10.73|13.57|10.45|9.03|9.26|
2025-07-04 01:30:54|usa_0648|DCI|total_return_price|1||||||||||||||||||||||||||||0.5673|0.6193|0.8178|0.7409|0.9849|0.9273|0.9473|1.0762|1.1926|1.2236|1.2412|1.5543|1.5792|1.4128|1.5415|1.7541|0.9823|1.8798|2.0646|1.9438|1.9613|2.1158|2.2813|2.085|2.241|2.258|2.1252|2.5318|2.6804|2.9811|3.5554|4.4266|3.9424|4.4567|3.2667|3.2099|3.2406|3.9739|4.4164|4.1508|3.6946|4.1778|3.4583|4.0911|5.0597|5.0329|5.6135|5.7644|6.7759|7.9182|6.1629|5.8184|6.2718|7.3945|9.0503|10.6428|10.0636|10.2422|9.9636|11.1356|11.7126|11.1964|12.2845|11.8138|13.0948|12.6274|12.5246|14.3386|13.4816|13.7849|13.9986|16.5323|16.1946|16.8815|17.531|13.693|12.1663|12.9473|14.9692|14.0892|15.1449|18.3894|18.9094|19.4619|23.4634|24.5724|22.2847|25.8526|29.2468|28.0994|27.7422|26.3001|30.7358|29.8104|29.8082|32.6854|34.1615|34.9651|32.3536|34.827|30.7522|31.5724|28.5222|25.7643|24.1799|28.2061|31.3344|31.8244|36.9615|40.6568|41.8823|41.7979|45.0195|39.4836|42.7212|46.1129|42.6817|48.525|45.464|48.211|47.5772|40.3768|44.7348|44.1344|55.4457|58.8565|62.1714|56.5487|52.6575|46.5806|51.9045|55.0269|59.9464|61.3237|60.8896|56.1042|63.1041|70.803|73.6497|72.2898|70.6048|65.4428|71.14|
2025-07-04 01:31:00|usa_0649|NNN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.8035|1.788|1.791|1.644|1.6835|1.7074|1.892|1.9525|1.9212|2.0417|2.1857|2.1942|2.6134|2.4738|2.6202|2.7818|3.1777|3.1867|2.9812|2.7474|2.5386|2.1936|2.5842|2.1915|2.1087|2.2822|2.361|2.4025|2.4319|2.8946|3.5838|3.4099|3.4261|3.7667|4.4108|4.5402|4.4047|4.4335|5.162|5.1913|5.5266|6.2418|5.5379|5.9798|6.8754|6.2649|7.0705|7.0165|7.2693|8.4353|7.3351|8.0699|8.7037|9.306|8.5321|9.6763|9.4109|9.0149|8.681|10.1295|7.4354|7.0228|7.8573|9.9109|9.9745|10.9296|10.4276|12.4112|13.2811|13.2951|12.6534|14.0814|14.0281|14.6647|15.4737|16.9105|17.2986|20.3037|19.5062|18.2439|17.592|20.1542|22.0996|20.7772|23.9315|25.1446|21.7104|22.7596|25.4182|29.6227|33.4906|33.2181|29.1606|29.0768|26.3359|28.3927|29.7439|27.4021|31.0701|32.038|35.044|40.4019|39.033|41.9343|40.2231|24.3696|27.3009|26.9369|32.4623|35.4228|38.106|35.489|39.954|37.8196|36.6143|34.3413|39.9518|38.9959|38.2907|32.0394|39.7123|39.9243|40.3528|46.5174|39.6888|42.0522|43.18|
2025-07-04 01:31:05|usa_0650|KAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8374|3.2324|2.6314|2.7366|2.9619|3.2216|3.8612|2.7623|2.8997|3.4577|3.5007|4.2884|4.2537|4.4952|5.2327|6.5195|6.8103|7.3192|7.8807|7.2982|8.9929|9.8871|10.2885|9.8451|10.4389|10.9437|11.7074|12.9821|13.053|13.7311|13.5312|15.2864|16.8265|18.1151|19.1062|20.7399|16.5369|18.5189|22.9391|24.5281|21.2518|12.2|15.78|13.75|18.61|14.94|17.64|15.52|15.5|18.3|14.77|12.36|12.98|12.41|15.19|15.21|14.92|16.96|16.51|16.92|20.12|20.59|24.45|
2025-07-04 01:31:08|usa_0651|NFG|total_return_price|0||||||||||||||||||||||||||||1.9433|1.909|1.8698|1.9736|2.0404|2.0661|2.2276|2.3484|2.449|2.5259|2.7383|2.902|3.3748|3.7616|4.0326|4.5043|4.3202|4.9775|4.9367|5.0869|4.4063|4.9063|5.085|5.1774|6.1312|6.3902|6.7219|6.9399|7.8687|8.2327|8.1716|8.6446|9.6654|9.4033|8.8089|9.5978|9.3192|8.1823|10.2066|10.0302|9.9798|9.6763|10.6964|12.3983|14.0266|12.0488|11.8035|10.5742|11.4589|11.4159|10.6793|9.5509|10.0884|10.7738|12.9659|11.5075|12.4444|12.6659|13.0176|14.9004|15.0551|15.3393|15.6687|18.6972|17.211|18.2164|19.7347|20.5832|21.9907|24.8568|25.0637|27.2752|27.3773|27.8721|35.3137|25.2251|18.9427|18.7295|22.2408|28.4457|31.2502|31.804|29.0746|33.0525|42.0879|47.6925|47.1586|31.7458|36.4749|31.8111|31.3097|36.2617|34.248|41.7014|39.6452|47.2994|49.3753|48.6997|54.7158|49.179|49.1237|42.9005|42.1525|36.061|31.1299|36.7327|42.0533|40.2711|42.4827|45.0231|42.4819|43.3805|42.3987|40.0541|41.5607|44.3372|40.812|48.9522|42.7085|38.3406|38.3863|31.1317|35.4006|34.6352|35.4776|43.5011|45.8599|46.4865|56.9967|61.6455|59.687|56.0385|58.0625|53.4065|47.9736|48.9472|47.7773|51.6479|52.5941|59.3291|59.9038|78.6913|84.71|
2025-07-04 01:31:12|usa_0653|GNTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.2645|0.906|1.0156|0.9459|0.9658|0.8363|0.7866|0.9558|0.8762|1.1848|1.5532|1.8121|1.6034|1.5731|1.5731|1.9761|2.141|2.7034|2.8881|2.3895|3.186|3.4346|4.4605|3.2912|4.4206|5.9037|4.0033|3.9826|2.9678|3.6847|4.4398|3.8057|4.2581|4.7201|4.376|4.3314|5.0403|4.0542|4.8826|5.5485|7.0652|6.9624|6.3921|5.6814|6.0158|5.2093|5.9761|5.7395|6.466|5.8158|4.6886|4.7902|5.2807|5.5488|6.7624|7.399|6.1629|5.9841|5.0684|5.0573|3.1515|3.5971|4.2299|5.2098|6.6241|7.2503|6.7498|7.3749|11.2279|11.5321|11.5696|9.2403|11.4242|9.4971|8.132|6.6617|7.4457|7.9579|9.2326|10.3119|13.3619|12.8289|11.8892|11.0001|14.9323|15.1943|13.6943|12.994|13.4949|13.2969|13.1672|15.0532|16.9663|18.4614|16.4915|17.3043|18.3987|20.3112|20.4057|19.1151|18.0962|18.6173|22.2751|25.0431|26.4737|20.3218|23.7541|23.8484|31.5636|33.294|30.9899|31.0002|32.8744|27.6097|26.5879|22.7603|26.1607|27.0046|28.3132|31.6158|31.8523|35.3621|33.1129|29.2681|28.4407|23.1658|21.99|
2025-07-04 01:31:17|usa_0654|AXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8663|14.2625|16.9222|16.0839|16.2714|15.1341|16.0283|15.943|16.6361|16.9991|18.5255|18.6999|17.7627|20.0407|20.7487|20.2307|24.6413|23.1165|25.002|20.8168|19.8614|20.3443|17.6774|15.7461|16.832|18.7687|18.7521|20.736|20.1102|21.6669|24.2876|22.474|21.2198|18.5493|22.6545|23.0314|22.1581|25.3812|24.6225|29.9824|33.0811|31.6127|34.4866|33.8983|32.9824|35.9442|38.5506|38.6108|40.4485|41.1334|43.8796|42.3861|40.6481|42.7542|51.631|52.8549|50.9799|45.3164|40.3721|46.7022|45.5036|47.4003|41.5384|46.6318|48.8174|54.0812|49.9863|32.7042|36.0911|39.7226|44.2579|44.3497|44.0825|40.2171|48.6327|51.7023|52.3613|48.8773|50.7839|51.3992|50.7032|55.1257|52.3907|61.7687|69.714|77.9067|88.7581|94.0479|102.1427|
2025-07-04 01:31:20|usa_0657|LPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:21|usa_0658|NCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:22|usa_0659|MSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:23|usa_0661|AVY|total_return_price|0.20263788968825||||||||||||||||||||||||||||5.8412|5.4422|5.0943|3.6815|5.2636|5.2636|5.1941|4.9632|5.8015|6.0257|6.4079|6.0577|6.6517|6.9987|6.5831|6.6667|6.6586|6.8975|7.859|8.157|9.8249|10.0096|9.9516|11.1708|13.6406|14.3984|13.1414|16.8281|19.7994|18.8994|22.7977|20.6514|27.9465|27.423|30.1945|21.8661|30.6295|36.3559|32.8262|33.5706|33.0934|35.5703|29.5277|27.6246|28.7681|31.0078|28.4947|25.8897|34.5221|36.2244|35.3623|35.5665|33.9276|30.6545|31.4077|30.8069|36.9112|38.1098|36.1627|36.541|37.6755|31.8474|34.7222|34.959|36.5624|39.0758|36.9033|39.9938|41.2017|39.8809|39.5714|37.6027|32.4983|31.7988|29.2733|23.4885|15.4993|19.9396|18.8251|25.2678|26.1037|27.982|25.8514|26.3719|30.7979|30.6364|23.297|19.8164|22.8622|24.266|23.5895|25.0256|33.7816|32.511|35.3191|37.4553|40.7547|39.138|38.2357|38.2222|43.7596|45.9761|50.629|54.3948|61.0521|61.4754|66.3113|59.732|69.737|71.9953|80.8345|92.7942|93.6056|92.337|101.5287|80.7154|101.5677|99.4554|103.8177|116.1407|93.403|101.2149|104.456|128.1868|171.4146|199.9012|197.2519|204.4567|164.5239|170.794|180.9001|161.6934|172.0196|167.7415|177.7707|168.8915|218.3278|212.4894|212.8729|204.0683|177.0388|170.2147|183.27|
2025-07-04 01:31:29|usa_0662|ON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.94|21.88|10.88|5.25|5.34|4.55|1.85|2.07|4.2|2.06|1.25|1.37|1.27|2.7|4|6.48|7.55|5.02|3.13|4.54|3.95|4.6|5.15|5.53|7.26|5.88|5.88|7.57|8.92|10.72|12.56|8.88|5.68|9.17|6.76|3.4|3.9|6.86|8.25|8.82|8|6.38|7.21|9.88|9.86|10.47|7.18|7.72|9.01|7.1|6.175|7.05|8.275|8.08|7.309|8.24|9.4|9.14|8.94|10.13|12.11|11.69|9.4|9.8|9.59|8.82|12.32|12.76|15.49|14.04|18.47|20.94|24.46|22.235|18.43|16.51|20.57|20.21|19.21|24.38|12.44|19.82|21.69|32.73|41.61|38.28|45.77|67.92|62.61|50.31|62.33|62.37|82.32|94.58|92.95|83.53|73.55|68.55|72.61|63.05|40.69|52.41|
2025-07-04 01:31:33|usa_0663|HXL|total_return_price|0||||||||||||||||||||||||||||13.9829|12.4169|12.732|6.6903|9.2756|9.9243|14.057|11.7405|10.6192|11.9443|9.6741|10.9065|8.5714|8.9142|9.1551|5.5598|3.7065|3.2432|2.7799|5.2169|4.1699|4.6332|6.7181|9.8501|10.4246|10.8879|14.1312|17.9582|15.0578|16.3366|15.9844|26.5851|23.1103|25.4824|21.2014|9.9613|7.7652|6.7181|9.3868|5.3837|5.1521|4.6332|8.803|12.3984|8.2841|9.22|11.8146|3.7065|2.854|3.7065|4.0309|2.2981|2.7799|2.6965|2.9652|5.4671|6.8664|6.7459|10.7304|12.8061|13.4362|14.3721|15.6786|16.9481|16.7257|20.3581|14.5574|13.1119|16.1327|18.3937|19.5242|21.0439|22.4987|17.708|17.884|12.6856|6.8478|6.088|8.8308|10.6007|12.0277|13.3806|14.3721|16.4848|16.7628|18.2454|20.284|20.5342|22.4338|22.2485|23.8979|22.2577|24.9821|26.8817|31.5519|35.9534|41.4113|40.3456|37.8993|36.7874|38.446|47.7548|46.2865|41.8261|43.4004|40.9438|39.0998|41.7038|48.5439|51.59|50.0303|54.5516|58.881|61.6037|63.4316|64.2117|55.0539|66.5474|77.9903|79.3607|70.9996|36.1003|43.895|32.567|47.0692|54.3592|60.5716|57.6498|50.2822|57.8337|50.9572|50.4648|57.5255|66.8339|74.5696|64.0143|72.6207|71.8876|61.7648|61.2942|62.316|54.5682|56.49|
2025-07-04 01:31:38|usa_0664|NDSN|total_return_price|1||||||||||||||||||||||||||||3.3735|3.1649|2.8293|2.6595|3.1823|3.4168|3.6898|5.9624|6.4922|7.2327|7.2643|6.7287|6.7681|5.7968|6.1221|7.8399|9.1915|9.3359|8.9118|9.1366|9.2039|9.1077|9.1751|9.5308|8.94|10.0481|8.4129|9.1944|10.1556|8.3882|10.2715|8.3861|8.3397|8.0361|8.0632|7.7148|11.0269|10.4624|10.0269|7.7647|7.5751|7.926|10.0748|10.2765|10.5326|9.7358|9.056|8.2002|9.7234|11.4496|8.9527|9.688|8.3106|9.5634|9.2078|10.6296|13.9586|13.376|16.2696|13.6645|14.7442|12.6756|13.1977|14.7692|18.1171|21.3907|18.2733|18.5731|20.9358|18.6192|18.6535|21.8855|20.4766|24.3163|29.1815|15.3043|12.5895|15.2303|18.9392|22.3359|24.0158|30.5935|26.9366|33.442|39.6591|49.0458|44.0239|40.1299|39.3602|46.9064|44.7129|51.6212|59.2765|61.0527|63.5284|63.6272|61.3352|65.9547|66.8426|68.2579|65.1599|71.433|66.6416|64.2777|54.7287|69.7519|80.4811|91.5451|104.065|115.021|116.9355|116.9296|132.923|119.1961|124.5938|114.2618|121.1234|136.71|133.0533|147.7119|159.4325|152.2663|183.6264|183.8159|170.4363|201.7257|216.1891|243.5742|223.2692|207.5535|222.83|217.6306|235.979|210.365|245.4294|207.9766|246.9239|253.9204|246.8082|245.146|218.5972|188.8794|222.83|
2025-07-04 01:31:44|usa_0665|WRB|total_return_price|0|0.1737|0.1988|0.214|0.1988|0.1913|0.1913|0.2316|0.2165|0.2215|0.2215|0.297|0.5084|0.8004|0.8835|0.6721|0.5814|0.74|0.5814|0.5739|0.5311|0.5311|0.5689|0.6116|0.6519|0.6469|0.7038|0.897|0.8933|0.5767|0.6241|0.4879|0.5779|0.6799|0.6857|0.5596|0.7132|0.7768|0.7848|1.037|1.0155|1.1124|0.9226|1.0106|0.8346|0.837|0.9293|0.866|0.905|0.887|0.8625|1.1055|1.3126|1.1326|1.0255|1.1271|1.2535|1.2634|1.4625|1.6101|1.6424|1.778|1.5072|1.1284|1.2907|0.933|0.9568|0.8853|0.8087|0.9005|0.7367|1.3637|1.8681|1.7889|1.6493|1.9177|2.1506|2.3065|2.2129|2.0574|2.4024|2.6051|3.2103|3.1369|3.2067|3.6652|3.9539|3.8876|4.3564|4.5854|4.9548|5.49|6.6288|8.0902|7.1428|7.4153|7.2391|6.9584|6.8471|6.2454|6.2935|5.8567|5.1216|5.0051|6.6028|4.817|4.598|5.4268|5.3023|5.6275|5.7222|5.8697|5.9523|7.0188|7.0864|6.5027|7.5503|7.948|8.5844|8.2888|8.5828|10.1114|9.3343|9.8151|9.9591|9.5763|10.6814|11.0502|12.1118|11.9602|12.3258|12.934|13.0525|13.429|14.3512|13.9876|16.2832|17.323|17.1233|16.5573|17.9463|18.2444|18.3245|20.3941|19.0158|21.8363|25.7291|28.2308|27.3447|20.6828|22.7592|24.3391|26.4857|30.095|29.9841|29.5335|33.741|40.9656|42.3785|40.1561|45.187|39.0941|37.4692|40.3192|45.2988|56.7238|51.1109|55.6683|57.9782|70.5907|73.47|
2025-07-04 01:31:49|usa_0666|CNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2441|10.9765|11.0909|9.9097|8.5326|7.7544|8.3772|4.5202|6.2077|7.5314|7.1391|9.919|12.4409|9.6446|11.3663|12.564|13.8768|15.118|15.0781|14.4719|16.8941|16.9242|18.1824|19.9059|22.6978|22.073|25.2255|26.91|23.2022|28.5603|29.4507|30.2406|36.8243|33.8974|28.3717|28.419|31.2047|28.8055|33.4506|34.0617|39.3239|34.4126|31.9002|31.4312|36.0136|32.297|35.9528|34.584|38.0405|34.698|36.775|33.2938|11.3551|11.3252|11.534|16.8735|22.2329|21.7456|17.4701|16.6448|16.6846|14.8252|12.9857|8.6903|12.9161|15.7698|17.311|13.8309|17.9275|21.2982|28.4274|30.5354|24.9497|30.64|
2025-07-04 01:31:52|usa_0667|EV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:53|usa_0668|SNH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:54|usa_0669|TFX|total_return_price|0||||||||||||||||||||||||||||5.7964|6.0762|7.1347|5.8458|6.8378|8.976|9.0324|10.5578|10.4326|11.1349|10.0961|8.8523|9.9224|10.277|10.0344|10.5977|12.0207|11.7732|10.673|11.7368|11.6961|13.3115|14.2729|13.4962|13.7121|15.1483|16.0859|16.7832|17.693|18.0089|21.3578|23.7406|25.9487|28.9398|26.2556|24.2575|31.7117|23.7435|30.3689|27.6454|22.0252|25.0033|25.3544|24.5064|31.626|29.41|31.7076|27.0382|34.352|39.848|41.77|33.4324|31.5917|26.4226|31.6559|32.4464|36.2694|37.0882|37.9647|32.338|39.6976|39.2903|45.7812|54.5621|50.4761|55.8562|42.3157|43.8018|51.0575|54.0636|65.2176|62.4059|50.7188|38.6219|45.271|51.9789|41.2975|32.4613|37.51|40.7196|45.719|54.6604|46.5728|49.0312|46.7547|50.6761|53.654|47.5727|54.5385|54.7279|54.8153|62.2865|64.8447|77.1761|71.0657|75.7915|86.7705|99.4715|98.2646|98.0625|107.5126|113.4583|127.5325|117.2503|124.4025|148.9419|168.5558|160.0534|153.8402|185.2718|199.0367|232.1973|239.0871|245.34|258.4005|256.7348|249.7209|292.2629|320.6741|329.3041|365.2356|284.4302|353.859|331.2537|400.8633|404.9943|392.014|367.7338|321.1121|347.2145|240.8777|197.6502|245.2892|249.2679|238.4926|193.8294|246.475|223.9099|208.5703|245.6097|177.0648|137.8233|118.36|
2025-07-04 01:31:59|usa_0670|R|total_return_price|0||||||||||||||||||||||||||||4.957|5.1937|6.0144|3.6748|4.3569|5.1844|5.8183|5.4722|6.3673|7.7805|8.3331|7.8457|9.171|9.407|10.6834|10.5067|10.7059|11.5851|11.8402|12.1414|10.4895|11.5178|11.5287|12.3287|12.0995|13.3957|13.8999|14.7182|14.0436|14.672|16.6292|18.1871|16.6407|19.3888|16.1758|12.8337|13.4894|14.4143|13.5146|10.7666|12.9981|12.1661|10.2364|10.0429|9.13|9.9492|10.9111|11.2044|12.512|16.78|15.4647|14.3104|12.9649|11.9265|14.9858|17.2379|20.1757|22.9757|23.872|28.1225|28.638|25.0893|22.1188|20.7733|24.9949|27.3994|35.8765|31.8443|31.5682|30.6257|33.5253|30.658|29.5456|38.431|43.5942|39.3687|24.7822|18.2241|18.1356|25.5363|27.071|25.6713|26.8034|28.6838|35.526|34.3374|38.7682|25.7421|36.6714|36.6353|25.153|27.4899|35.3893|42.5784|43.5361|42.9998|53.4163|58.1379|64.345|65.9977|68.3844|70.1635|64.8587|55.2249|42.6511|48.9629|46.503|50.5036|57.3252|58.4229|56.1317|66.3477|66.4302|57.8034|57.5005|58.8764|38.797|50.3757|47.8033|42.9661|45.5544|22.4569|32.4506|37.0721|54.7324|67.6218|66.9044|75.0427|75.3063|73.0128|65.8797|70.5118|78.6067|84.4708|80.8767|102.7684|111.3136|117.0351|121.3175|143.6278|155.2975|143.0742|159|
2025-07-04 01:32:03|usa_0671|GWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:04|usa_0672|CRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3876|9.6161|10.7015|11.2727|10.3739|12.579|14.5669|20.6717|21.8904|21.8599|26.6432|19.2322|20.2833|19.9329|19.3769|20.1919|15.1801|15.1877|11.7983|11.0899|15.0277|13.5349|14.327|17.4575|20.4432|19.0341|23.3452|21.8295|20.3823|23.9926|21.2506|23.5356|23.9697|29.6899|37.0933|40.8712|41.5339|40.7874|43.3162|56.0189|57.944|54.2258|58.1796|53.5516|59.6687|64.0114|71.1935|82.9488|69.8494|70.1382|81.252|83.343|70.9532|72.413|71.5213|70.4262|79.0403|92.6883|85.5645|88.4716|76.3028|66.8956|78.9836|80.556|74.4437|92.3372|55.0009|66.8488|74.6351|79.5226|71.4582|86.4663|80.1694|85.2097|82.0742|61.9408|61.3469|67.0036|63.8975|62.8995|62.3151|69.9364|78.3836|60.4634|67.21|54.0068|40.6137|31.15|
2025-07-04 01:32:08|usa_0673|OC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8693|24.973|26.7478|28.817|22.3655|17.3356|14.4758|19.8926|19.102|13.8617|7.158|10.2365|19.716|21.987|20.0104|26.4282|20.6665|26.4113|28.531|31.0207|21.23|23.6104|30.7011|22.9207|28.0515|30.6086|34.7553|34.36|34.217|33.8553|36.2242|32.8474|28.7058|30.3279|36.4836|35.8301|38.6712|41.1247|41.0535|42.9751|45.2745|46.4845|54.1546|58.5037|66.1364|81.9348|71.4119|58.3001|52.7877|38.7631|42.1691|49.7071|55.3129|59.8615|32.1712|50.3369|63.352|70.4732|84.2076|90.9202|82.3359|85.0037|90.6141|72.4799|77.0523|84.2284|89.982|124.2945|133.4775|144.8097|156.4727|171.2042|168.7516|169.4125|144.88|137.99|
2025-07-04 01:32:13|usa_0674|LII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2809|9.9691|5.961|5.7318|8.7523|6.2397|5.2244|7.0071|7.518|6.4458|6.7913|9.323|12.761|9.4419|9.023|10.4197|9.3776|10.7102|12.3126|13.7484|13.4946|11.2026|15.3363|16.595|16.1101|20.9478|21.6339|22.9929|20.4616|17.7799|23.8677|27.9355|26.8882|26.6489|32.7723|28.5663|23.098|26.6353|25.972|21.3964|26.0832|29.3406|31.9477|36.3887|34.2495|34.4726|39.2239|43.7658|36.0001|21.6793|28.534|34.2256|39.7694|41.2448|45.1585|54.7625|55.8834|65.1655|74.0962|79.4055|78.5001|67.6298|83.9051|98.8434|95.6195|100.9429|111.5643|121.0815|128.1203|141.4708|138.371|151.52|166.7804|163.0188|190.1633|187.0866|183.8305|201.1859|202.2002|244.8668|255.4096|226.3829|228.0363|170.6191|219.4228|257.4628|259.4869|295.8366|333.9739|280.915|310.62|247.7867|199.5644|216.0387|233.1374|245.9437|320.2414|368.8385|441.9079|483.73|530.5987|600.4827|606.5973|558.3423|573.24|
2025-07-04 01:32:16|usa_0675|NCLH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.35|30.18|28.76|31.94|35.47|33.1|32.14|36.02|46.86|54.01|56.04|56.08|58.02|51.26|38.44|37.69|43.69|51.3|53.86|52.83|54|52.48|48.1|56.89|41.98|54.96|50.86|53.11|58.41|16.96|15.8|17.11|25.64|27.59|29.41|27.34|21.58|21.22|11.57|14.64|12.14|13.16|21.07|16.29|20.38|21.34|18.64|20.95|25.75|19.15|19.4|
2025-07-04 01:32:18|usa_0677|STLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9085|3.0487|2.789|3.9842|3.7452|2.5499|3.3866|2.2121|2.0718|1.8726|2.6392|2.4655|2.5005|2.5404|1.8423|1.4439|1.4646|1.7531|1.7738|1.9921|1.5762|1.8503|2.6153|2.6248|2.0861|1.9172|1.8662|2.1977|2.424|3.6655|3.9492|4.5628|6.1824|6.0794|5.5445|4.2414|5.5038|5.7715|9.2546|10.7616|8.3085|10.7369|14.3457|13.9692|15.6169|19.9703|22.185|26.2998|11.5598|7.6329|6.0772|10.2598|10.6824|12.3913|12.2696|9.3132|10.0152|13.0432|13.4499|11.7188|7.22|9.6429|10.7356|8.7303|8.4475|10.3957|12.104|11.4556|12.9312|15.1987|13.9274|14.1441|17.9048|15.7254|16.123|16.7201|13.9782|14.6517|18.5725|20.3371|20.8588|29.8107|29.2544|30.2795|29.2795|36.7674|37.8616|39.5048|39.0119|26.0964|30.8536|26.6278|26.4935|30.4749|20.4311|23.8838|26.4294|34.2716|47.4308|55.9391|55.1196|58.7482|79.2854|63.1827|68.0861|94.0766|109.2874|105.7152|104.4728|115.48|145.4034|127.4996|124.5873|113.177|124.6034|128.01|
2025-07-04 01:32:22|usa_0678|THC|total_return_price|0.8489847715736||||||||||||||||||||||||||||80.2133|77.2267|89.6533|85.36|121.68|117.0933|119.7333|40.4267|33.4933|39.1467|37.2267|28.64|23.7333|20.16|30|29.9733|42.9867|45.6533|45.3067|38.64|42.6667|45.3333|40.6667|47.68|56|54.6667|51.68|55.68|65.3333|69.3333|79.84|81.4933|96.8267|99.84|79.84|74.5067|50.5067|63.0133|47.84|51.84|61.3333|68|81.1733|104.8267|117.3333|119.04|148.0267|153.3867|178.72|195.6533|190.6|115|66.8|59.36|55.12|55.2|44.64|47.04|44.72|42.88|46.12|47.88|48.56|33.68|29.52|33.28|23.68|28.24|25.72|29.68|20.72|14.04|22.64|25.6|23.16|17.52|4.64|9|15.8|20.48|22.88|25|18.4|17.44|29.8|27.72|22.24|18.92|21.24|20.76|18.48|23.6|47.58|45.36|44.65|47.19|42.81|45.08|52.77|56.05|49.51|47.86|56.3|31.37|28.93|31.69|30.61|19.71|17.71|15.67|17.35|14.28|24.25|23.94|37.63|25.73|28.84|21.9|23.57|25.34|14.4|20.18|26.44|24.54|52|59.26|71.84|71.66|85.96|72.51|66.12|44.36|59.42|73.32|74.73|53.7|105.11|112.29|149.7|155.02|134.5|142.95|171.145|
2025-07-04 01:32:28|usa_0679|TRGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3515|18.7981|16.6412|16.5788|21.2877|25.0243|24.7058|28.0877|28.5781|38.2458|37.7093|42.4769|48.1865|57.1214|88.6771|80.1404|60.5914|57.0259|54.0961|30.6192|16.1912|18.2475|27.9176|31.8536|38.9027|40.2972|29.5917|35.1472|33.9113|33.2014|37.5511|44.4169|29.0476|34.0315|32.4235|34.0785|34.8409|4.2506|17.3241|12.779|24.612|29.2077|41.7476|45.7754|47.1376|71.0723|56.2062|57.5197|68.2079|67.6516|68.8656|83.3955|83.1078|108.2163|123.8918|144.7876|175.1549|193.1793|167.73|
2025-07-04 01:32:31|usa_0680|LECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||9.1048|7.9394|7.2838|7.648|10.2702|8.7406|9.6166|10.6754|10.2367|12.322|11.4066|13.3457|6.3839|6.865|6.6047|5.563|6.1558|6.3068|6.275|7.4121|4.4099|4.119|6.1674|6.8055|8.1204|7.0592|7.8838|9.2628|8.7694|7.2623|7.6498|6.021|6.8587|7.5148|8.4203|9.6401|11.7329|10.8529|12.015|10.5262|11.6675|13.9322|14.0911|19.2509|22.4134|19.5466|21.7671|21.5361|26.9247|28.2296|25.9797|23.6244|28.9158|23.7171|18.8908|11.8465|13.5725|17.9731|20.3515|20.7911|19.6158|22.3528|25.351|29.6126|28.0956|22.8478|30.9433|36.0054|34.907|31.2649|39.1375|43.7185|46.3789|54.1129|58.1326|58.8671|57.3156|56.8902|57.0885|54.2761|50.7767|43.9605|43.7772|49.6915|50.4099|53.7078|66.0514|75.1364|79.9671|79.9153|80.1684|79.0863|77.5087|82.8681|70.3536|75.2582|74.3032|78.7406|88.2324|63.3868|77.8577|85.5252|108.4985|115.2174|123.9153|121.6391|132.2516|131.2043|117.9756|120.7613|139.4164|163.7905|193.0291|177.2932|212.766|250.6296|185.7925|189.8184|186.0619|188.4821|207.32|
2025-07-04 01:32:35|usa_0683|AOS|total_return_price|0||||||||||||||||||||||||||||0.4752|0.624|0.6667|0.5676|0.6317|0.6971|0.8256|0.734|0.7745|1.1251|1.4768|1.189|1.6958|1.9821|2.1797|2.7309|3.2671|2.9569|2.3492|2.314|2.2797|2.1056|2.259|2.5015|2.02|2.3144|2.4667|2.4737|2.99|3.5088|3.6019|4.0257|4.3095|4.5827|5.3138|3.0403|3.8271|2.9755|4.4072|4.7803|3.4749|2.8752|3.3611|2.035|2.7909|3.2206|2.9721|2.9332|3.2871|4.3139|5.3137|4.8623|4.6468|4.6366|4.893|4.8916|6.1506|5.1044|5.6322|4.338|5.3658|5.2047|4.8426|5.1975|6.4338|9.7147|8.5583|7.3082|6.995|7.1495|7.4949|8.2755|6.6421|6.2622|6.2912|7.5485|5.7235|4.9136|6.3962|7.5195|8.6041|10.4726|9.6358|11.6199|7.6715|8.9617|8.5772|6.5189|8.2009|9.2235|10.0658|11.8946|13.0378|15.2518|15.0909|18.8565|22.5561|19.3073|20.8673|19.9609|23.8835|27.8869|30.6593|27.8422|32.8041|32.7911|37.9755|42.6879|41.0291|44.458|49.0809|51.9161|53.6583|55.8314|52.0827|47.1368|37.9102|47.5576|42.2295|42.9375|43.0846|34.3808|43.0849|48.4968|50.6079|62.7218|67.1123|57.0907|80.6074|60.2107|51.7615|46.2008|54.7531|66.4761|70.2781|64.1178|80.3105|87.492|80.2897|88.5245|67.5212|65.0284|65.57|
2025-07-04 01:32:40|usa_0684|CBOE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6842|15.7751|17.5905|22.6281|19.0564|21.5063|20.871|22.9075|21.8081|24.1141|24.6633|30.4863|38.171|38.3701|44.7291|48.5886|42.1175|48.2177|55.6545|51.7703|49.8168|57.0809|57.9888|57.0973|56.5959|61.8764|65.7772|71.2683|80.7813|94.8756|111.8723|108.3998|95.8865|96.5643|85.8389|86.644|97.1364|106.4584|109.8983|76.7645|88.3515|83.0195|87.4895|95.0985|113.4024|117.5483|123.9785|114.2456|109.5716|115.2085|122.3839|124.8117|130.852|152.6649|170.6373|180.8147|166.9661|211.7981|193.2838|219.051|227.6|
2025-07-04 01:32:43|usa_0686|ACM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2804|24.0783|34.7401|27.2875|25.0063|30.0134|23.624|27.7611|25.2093|27.5872|26.6302|26.6882|27.7128|23.4307|24.059|27.1425|26.0309|26.1566|17.7664|19.3226|22.2031|14.4122|20.5695|23.3147|31.6759|29.762|29.6267|28.3991|30.9993|30.8833|36.277|29.2787|30.052|31.8693|25.6539|29.8587|30.2743|29.1724|26.6785|36.4703|32.9422|31.212|33.8411|36.2093|35.2911|32.0626|31.5599|25.4896|29.0177|35.639|37.031|42.1444|24.7453|34.7884|38.8095|46.6004|59.6497|61.4186|59.6884|74.1683|76.2106|63.3192|69.7671|83.4747|82.0012|83.899|82.0156|90.6862|92.304|88.1771|96.6048|106.8768|93.626|112.6025|
2025-07-04 01:32:46|usa_0688|HPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:46|usa_0690|JBL|total_return_price|2||||||||||||||||||||||||||||||||||||||||0.3639|0.3761|0.4003|0.3518|0.3518|0.2911|0.3275|0.2426|0.2671|0.3156|0.6552|1.0069|0.7523|1.2864|1.1893|2.4749|3.2148|5.6835|11.4997|9.3408|10.2141|6.6112|4.5609|11.2567|12.6638|18.7289|17.3946|24.8182|26.9531|28.3359|49.5393|24.2602|17.4518|22.8085|17.9409|20.4174|14.4785|17.8218|14.5251|16.6522|12.8948|16.2951|21.8536|21.3567|21.7216|21.9778|16.0156|19.4547|19.9593|22.692|22.855|25.7119|29.3839|27.0813|20.9285|22.1741|20.948|18.0863|17.5081|13.4179|10.2786|10.182|13.5505|5.3488|3.4049|6.4981|9.1498|11.175|12.7979|11.6018|8.7359|12.937|18.4084|18.5976|14.5912|17.6238|22.5296|16.7524|20.0194|16.7746|16.6036|17.8567|20.3818|18.1741|16.6675|17.0215|19.5957|18.9137|20.1003|22.5562|17.8365|23.6666|19.3624|17.8014|19.8468|19.8831|24.0576|28.2944|29.7276|27.4336|25.8405|27.054|28.3596|24.0339|27.4126|23.8041|27.9671|37.7804|31.2382|29.2506|33.4619|37.5327|42.4706|55.6229|60.9556|57.7515|57.1849|60.9414|59.8104|71.6906|82.5343|89.0756|113.9381|114.9053|143.6547|118.6213|109.1084|135.7009|154.8457|168.01||
2025-07-04 01:32:51|usa_0691|ZBRA|total_return_price|0||||||||||||||||||||||||||||||||||4.1111|3.9178|3.7222|4.0556|4.0556|3.9444|5.3333|5.7778|9.1111|9.8889|12.5822|8.7778|7.0556|8.1667|8.6956|9.1111|11.8333|11.8333|15.1111|11.7778|7.8889|11.3911|10.3911|10.2222|12.3911|15.8889|13.2222|17.1111|19|14.8889|12.7778|10.5556|17.0844|20.2089|26|22.2222|19.6933|21.36|18.1244|16.9467|21.8311|16.6489|24.6711|24.04|21.4311|23.4178|25.4667|28.6222|33.4444|34.32|44.2467|46.2467|58|61.01|56.28|47.49|43.79|39.09|42.85|44.72|34.16|35.74|34.79|38.61|38.74|36.49|34.7|33.32|32.64|27.85|20.26|19.02|23.66|25.93|28.35|29.6|25.37|33.64|37.99|39.24|42.17|30.94|35.78|41.18|34.36|37.49|39.31|47.13|43.44|45.56|54.08|69.41|82.32|70.97|77.41|90.715|111.05|76.55|69.65|69|50.1|69.61|85.76|91.25|100.52|108.58|103.8|139.19|143.25|176.83|159.23|209.53|209.49|206.37|255.44|183.6|255.95|252.46|384.33|485.18|529.49|515.42|595.2|413.7|293.95|262.01|256.41|318|295.83|236.53|273.33|301.44|308.93|370.32|386.22|282.56|308.36|
2025-07-04 01:32:55|usa_0692|FTNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.662|1.802|1.721|1.698|2.436|3.198|4.34|4.928|3.47|4.272|5.424|4.494|5.1697|4.268|4.654|3.55|4.076|3.61|4.374|4.928|5.008|5.926|6.916|8.624|8.566|6.332|5.816|6.752|7.218|5.936|7.312|7.494|7.54|8.974|10.456|13.016|18.352|13.168|16.794|15.226|15.243|21.384|19.456|27.414|23.42|30.43|36.266|48.38|57.576|67.85|69.496|56.202|48.5|50.47|64.27|71.66|58.14|57.45|67.27|57.94|77.45|97.19|98.17|103.69|
2025-07-04 01:32:58|usa_0693|SRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:59|usa_0694|DNKN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:00|usa_0695|PBI|total_return_price|0||||||||||||||||||||||||||||2.6555|2.8901|3.0635|1.7781|2.5119|3.3863|3.7674|3.8539|4.0871|4.322|3.783|4.744|5.2816|5.6106|5.5557|5.148|5.5998|5.5303|5.2251|4.8995|4.4153|5.0501|5.4099|5.9843|6.7426|7.0787|6.9446|7.7246|8.0654|8.711|10.3646|12.4704|13.5477|15.1948|14.6387|16.0535|20.2562|19.6192|19.8504|18.9116|15.0725|14.0219|12.6429|12.5683|10.663|11.2785|13.7701|12.5733|12.4657|14.2918|13.3568|10.3346|11.1682|11.0159|13.3682|13.4407|14.3542|15.1689|15.8653|15.9255|16.8291|16.5159|16.0515|15.4935|15.8023|16.1772|15.681|16.9734|17.7893|17.6021|18.2848|17.8695|15.0954|14.029|13.7897|13.5836|10.5607|9.8379|9.3959|10.8212|10.0558|10.9777|10.008|9.9175|11.3968|12.2855|11.1594|9.3032|9.3526|9.0517|7.8926|7.4832|5.9526|8.5442|8.5446|10.6998|13.822|15.5335|16.6208|15.1442|14.8814|14.3586|12.9189|12.4315|13.0503|13.7632|11.4924|11.8442|10.0334|8.7816|10.2405|9.6437|7.8438|7.7584|6.2362|5.2742|4.5056|5.2751|3.3214|3.5968|3.2041|1.6421|2.1369|4.4021|5.1507|6.9279|7.4206|6.1417|5.6831|4.5034|3.1693|2.0694|3.4261|3.5488|3.2799|2.8378|4.1879|4.175|4.9452|6.9889|7.146|8.9829|10.91|
2025-07-04 01:33:05|usa_0696|PACW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:06|usa_0697|LAMR|total_return_price|0.040216550657386||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3099|10.1258|7.4563|7.2721|10.2878|12.475|19.331|19.0549|21.0211|17.2433|18.7456|18.5744|22.4406|29.825|25.1303|24.335|25.2021|26.5111|20.2976|21.347|24.2908|17.3427|22.435|23.7109|17.4421|18.7456|16.2049|19.7895|18.9499|16.7075|22.2859|22.7499|22.2086|22.8769|22.2528|20.6455|24.3074|24.6443|29.0573|30.3718|27.0855|31.8575|36.6172|35.0879|34.6168|31.0871|20.8934|22.9926|22.0855|8.8214|5.6696|9.8274|12.2348|14.1305|19.9746|21.6435|15.9041|19.7653|21.4807|18.9105|14.8051|13.078|18.8465|18.5034|17.6486|22.824|28.2494|27.226|25.1965|26.5805|29.6566|29.0286|29.6479|31.0369|36.6093|35.8002|37.5284|35.7304|39.8946|40.2449|44.5392|42.1753|50.8027|48.9878|48.5329|49.0791|45.4519|45.4876|53.2455|53.6463|59.474|62.0328|61.454|61.5033|40.5781|45.6187|52.37|49.7176|76.4007|80.5656|87.3418|93.5959|98.29|93.4085|86.6754|80.1169|89.2816|94.4567|89.3833|75.5808|112.1909|108.8462|113.9057|126.8098|112.3012|112.3308|124.21|
2025-07-04 01:33:11|usa_0698|WTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:12|usa_0699|XLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:13|usa_0700|SON|total_return_price|0|||||||||||||||||||||||||||||4.3196|4.1325|3.685|4.3178|4.9517|4.7819|4.7168|4.8581|5.4209|5.7482|6.8789|7.0707|6.7787|7.1314|6.9275|6.867|7.1846|6.573|7.5703|7.2001|9.0984|9.3432|10.536|10.0269|10.4654|10.964|10.6816|10.1133|10.6144|12.0421|13.5009|13.8762|16.0993|12.2122|9.7489|12.1084|9.4652|12.4061|9.5187|9.5656|9.7606|8.8025|7.8123|9.4621|9.4872|11.072|10.5399|12.0191|13.0382|12.998|9.8691|10.7143|9.8806|11.4479|10.5592|11.9626|11.8979|12.6102|13.1872|14.9046|14.6163|13.5438|14.074|15.2764|17.7234|16.6943|17.874|20.355|20.2267|23.1812|16.4647|17.9774|15.8961|17.3265|16.7482|13.2197|12.1485|14.0278|16.3044|17.4802|18.5723|18.5436|20.5203|20.843|22.6028|22.3549|17.9307|21.1273|21.4721|19.6829|20.4329|19.7981|23.5221|23.4436|26.6174|28.741|28.4704|30.7212|27.7003|31.0491|32.5198|30.8991|27.4384|29.964|35.9045|36.9989|39.6454|39.8395|40.2835|39.4412|39.0065|41.3998|38.086|41.5502|44.2481|42.6683|49.7586|53.2021|47.7453|51.0002|38.6044|43.9571|43.2848|50.6279|54.4875|57.9628|51.9917|50.8956|55.4241|50.9435|51.0721|55.1183|55.8295|54.4816|50.6244|52.5311|54.8749|48.5498|52.8476|47.7418|46.6842|43.56|
2025-07-04 01:33:17|usa_0701|ACC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:18|usa_0702|AFG|total_return_price|0||||||||||||||||||||||||||||3.5882|3.6413|3.3161|3.1163|2.9228|3.5669|3.3565|3.8092|3.9538|3.5478|3.1014|3.1333|4.2216|4.5341|5.5098|5.5884|5.6501|4.4023|4.5043|4.7871|4.7275|4.4533|4.8445|5.6373|5.7543|5.7287|5.7521|6.0667|7.3251|7.1317|8.388|8.8067|8.0224|8.7477|9.3252|7.0113|9.5761|7.7273|7.5351|6.252|5.932|6.5052|5.69|5.3704|6.2251|5.7072|7.1792|5.3575|5.9948|7.0498|5.8917|5.7068|5.7536|4.977|5.7513|5.5165|6.749|7.644|7.8661|7.7225|8.1239|8.0249|8.77|8.9103|10.0987|11.007|11.3858|12.4959|14.3834|13.6736|13.7571|11.5236|11.7082|10.4083|10.9454|12.1248|9.4731|6.687|9.0554|10.7654|10.586|12.1375|11.7112|13.172|13.9821|15.2394|15.6031|13.6466|16.2898|17.1158|17.4859|16.9712|17.8999|21.5615|22.3487|24.7964|27.0635|27.1633|28.1443|27.4574|29.4111|31.2037|31.759|33.7737|35.9582|35.2497|37.1864|37.8701|45.236|49.1597|52.1607|54.4734|58.4433|60.622|58.9536|61.1476|50.8233|54.2444|58.8922|62.2211|64.5958|41.4545|37.7574|40.1571|54.1457|70.9065|86.4634|91.751|104.9491|113.4137|114.9825|102.246|116.4014|106.5548|104.6823|98.9723|107.5416|126.7728|114.9023|126.4305|133.123|130.5224|126.21|
2025-07-04 01:33:23|usa_0703|RS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.2947|1.8443|1.8543|2.1887|2.7072|3.0424|3.387|5.4077|5.1724|5.1947|4.3931|5.8424|6.2966|6.6672|8.6429|8.6858|7.3912|6.2362|6.5187|8.8399|7.1532|8.0038|7.6645|6.5676|7.2493|8.5376|8.1074|8.7477|8.2514|9.1388|9.6273|10.6617|7.656|7.3213|5.3257|7.3253|7.8741|11.8075|12.5211|14.3873|14.1915|13.9527|14.3577|13.3345|19.0786|22.064|33.946|30.018|23.3047|28.5984|35.2135|40.9869|41.2584|39.6132|43.8264|56.5245|27.8898|14.7295|19.5383|28.5634|31.7576|32.329|36.9045|27.1572|31.2775|38.5718|43.7119|37.6491|25.8653|37.1354|43.1956|38.7394|40.3513|48.0792|55.3528|51.2173|57.5078|59.7879|55.9902|58.6883|54.7418|49.2951|49.4985|49.317|44.3297|47.8677|57.5478|64.3109|60.579|67.2551|68.0356|62.283|65.5779|74.3097|74.6759|76.6514|75.1183|63.072|80.4896|84.9145|89.9516|108.6139|79.9614|87.2141|94.2948|111.2464|142.1327|141.4195|134.0483|153.3464|174.1267|162.0741|167.1664|194.8735|248.0997|263.5683|255.3933|273.3908|327.784|281.157|285.8198|267.032|287.5787|313.9|
2025-07-04 01:33:27|usa_0704|PBCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:28|usa_0706|CXW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0227|59.6964|70.569|65.5295|48.4303|28.4648|32.4186|27.5767|15.5185|16.9997|8.0067|4.8435|5.3367|2.0764|0.544|1.2651|2.5223|2.0811|2.935|2.0558|2.7358|2.2218|2.7121|2.7611|4.0056|3.9013|4.5591|5.6297|6.2449|5.5918|6.3967|6.1041|6.2069|6.2781|7.1115|7.1478|8.3718|10.2592|10.7289|12.5269|14.9701|12.4154|13.9999|13.0559|13.0321|11.7892|7.7614|6.0772|8.0603|10.7455|11.6468|9.4218|9.0518|11.7085|11.8888|11.5757|10.271|10.7644|9.6638|12.9562|14.0828|16.0889|17.1611|18.9028|19.8403|20.8132|19.6062|19.4617|20.7263|21.9982|23.5796|26.4671|22.1023|20.1003|18.3865|22.6169|25.1017|10.3236|18.5279|24.1206|21.4935|21.2015|18.1608|16.1006|20.0691|20.8091|15.6202|17.4279|19.0029|16.2202|16.3141|11.17|9.36|8|6.55|9.05|10.47|8.9|9.97|11.17|11.11|8.84|11.56|9.2|9.41|11.25|14.53|15.61|12.98|12.65|21.74|20.29|21.07|
2025-07-04 01:33:34|usa_0707|BMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:35|usa_0708|Z|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.66|27.5|24.17|23.34|33.74|35.7|37.66|32.94|48.18|39.18|41.59|53.47|60.7|43.21|31.51|34.74|43.02|29.37|45.94|36.02|57.61|101.42|130.56|123.76|124.22|87.97|61.73|55.44|33.13|29.05|32.5|42.46|51.13|46.08|59.47|50.38|46.8|65.48|76.18|68.74|70.22|
2025-07-04 01:33:37|usa_0710|RNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||4.9549|5.2799|6.5798|5.958|6.6622|6.1079|7.2446|8.1759|8.479|9.771|9.8133|11.1186|10.3644|10.2231|8.3141|8.013|8.5651|8.1085|9.648|9.7464|10.4811|15.4996|19.085|17.1449|18.2445|22.031|23.7431|25.7351|27.5384|28.548|30.0197|30.4882|34.7736|34.9804|37.7174|40.1253|41.7841|40.1023|40.6444|36.5958|38.7507|34.571|35.0357|34.8168|38.8499|44.746|48.4554|40.6666|50.4691|53.4587|49.4148|42.7644|36.9703|43.2255|43.0683|41.5212|39.2834|46.4218|45.2631|48.556|48.3524|51.7458|55.1833|60.0169|61.0789|55.931|65.4333|66.8772|67.3693|68.522|72.5193|82.3519|77.9518|81.5714|87.9691|88.4707|97.2574|91.1468|88.8866|91.454|93.3585|98.0644|104.6833|111.128|109.2061|112.0246|127.2935|135.4619|130.5147|127.1418|118.4592|130.9608|114.066|126.9645|127.3873|136.7246|169.6052|184.6471|187.4307|143.0981|164.2232|163.3136|159.8767|154.8497|144.149|135.3572|164.7794|154.6559|152.9498|137.6678|181.0284|197.2541|184.0157|195.6361|194.1043|233.141|222.1049|271.1035|247.9864|239.6113|242.9|
2025-07-04 01:33:41|usa_0712|AMCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|34.01|37.26|44.75|36.01|42.01|49.75|60.88|64.75|67.112|66.96|76.43|61.49|60.27|64.42|74.59|81.14|73.52|74.68|63.89|60.42|50.98|52.8|57.22|53.26|58.94|54.61|49.64|63.22|64.52|54.55|57.47|54|49.08|39.54|24.73|22.64|24.98|34.2|69.19|66.73|45.21|35.05|39.79|30.31|23.26|15.55|16.63|11.55|11.54|18.33|13.05|9.51|8.87|9.38|7.1|6.06|
2025-07-04 01:33:44|usa_0714|ODFL|total_return_price|0|||||||||||||||||||||||||||||||||||0.6143|0.699|0.7414|0.6884|0.6884|0.9214|0.8261|0.6672|0.7943|0.8316|0.699|0.8473|0.8049|0.6884|0.6778|0.5402|0.4872|0.3389|0.4766|0.4025|0.3919|0.4503|0.5245|0.588|0.8155|0.6461|0.7257|0.6567|0.5931|0.4821|0.4821|0.5033|0.6249|0.4554|0.5058|0.4131|0.4292|0.4025|0.4236|0.4131|0.5075|0.5372|0.5965|0.6376|0.7825|1.2032|1.3345|1.3593|1.8664|2.1657|2.1479|2.8101|2.7462|3.3172|2.9692|2.5575|3.1923|3.8548|3.8533|5.3747|4.2937|3.4415|4.1193|4.3109|3.4273|3.3043|4.5511|4.2923|4.0521|4.0692|3.3586|4.7999|4.3509|4.3895|4.7741|5.0243|5.4519|6.8609|7.5258|7.9998|6.2132|8.6925|10.2238|9.2845|9.6979|11.0281|12.2892|13.3894|14.7953|17.0569|18.2537|20.4863|22.7254|24.9773|24.868|22.0707|19.6241|19.0032|22.3972|19.4021|22.0723|27.5992|27.5576|30.7059|35.5357|42.4882|47.5131|48.1971|52.2208|40.0299|46.8583|48.5014|55.2884|61.7887|64.1773|82.9922|88.6025|95.6567|117.9305|124.5927|140.4857|176.1504|146.9471|126.2302|122.6663|140.0745|168.4362|182.9563|202.6328|200.9449|217.7023|175.5706|197.7461|175.8153|165.1658|162.3|
2025-07-04 01:33:49|usa_0716|PTC|total_return_price|0|||||||||||||||||||||||||||||2.1094|2.8125|2.0052|2.8125|3.75|3.7109|5.1172|9.4141|8.9063|11.6406|14.6094|16.5625|17.9688|20|25.3125|24.2188|17.1875|14.1438|20.7813|21.5625|25|31.0938|38.4375|41.5625|48.9125|54.225|61.725|64.225|56.4125|53.2875|55.1625|59.225|83.275|67.825|25.15|40.625|49.375|34.7|33.75|67.65|52.65|27.5|27.35|33.6|22.65|34.975|12.975|19.525|15.1|8.575|4.5|6.3|5.425|7.55|7.875|9.85|11.3|12.5|13.2|14.725|13.975|15.95|17.425|15.25|16.33|12.71|17.46|18.02|19|21.61|17.42|17.85|15.98|16.67|18.4|12.65|9.98|11.69|13.82|16.34|18.05|15.67|19.54|22.53|22.49|22.93|15.38|18.26|27.94|20.96|21.77|22.51|25.49|24.53|28.46|35.39|35.42|38.8|36.9|36.65|36.17|41.02|31.74|34.63|33.16|37.58|44.31|46.27|52.55|55.12|56.28|60.77|78.01|93.81|106.19|82.9|92.18|89.76|68.18|74.89|61.21|77.79|82.72|119.61|137.65|141.26|119.79|121.15|107.72|106.34|104.6|120.04|128.23|142.3|141.68|174.96|188.94|181.67|180.66|183.87|154.95|172.34|
2025-07-04 01:33:54|usa_0717|HUN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5596|12.9554|10.6188|9.5815|9.6906|10.1875|9.1065|9.9254|10.2584|10.4435|10.646|14.6293|14.0607|13.0914|7.2024|7.1331|2.0045|1.8998|3.1281|5.8387|7.127|8.2655|5.7503|6.8121|9.9719|10.9352|11.9318|7.8541|6.6249|9.4304|8.4885|10.6396|10.752|12.992|11.5997|13.4399|16.7455|16.9745|19.6059|20.1098|16.8206|15.3731|15.9535|10.6629|8.3156|9.7969|9.6883|10.9715|14.7621|16.8894|19.4169|21.7764|25.7727|23.6413|23.4075|22.2547|15.295|17.7963|15.9887|18.2722|19.998|12.3529|14.8191|20.1077|21.3398|24.0778|22.8458|22.0495|29.0661|34.2604|25.1261|22.2435|24.677|25.3162|23.534|22.8813|23.7162|23.0917|21.5457|21.0647|17.4739|17.0702|10.64|
2025-07-04 01:33:57|usa_0718|FSLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.74|29.84|58.25|78.28|112.8|267.14|209.5|266.25|241.9|135.01|120.37|160.72|156.15|134.83|109.36|114.42|146|129.27|149|124.61|79.21|32.94|27.46|15.06|21.2|29.8|28.85|44.81|39.02|55.26|73.37|71.06|67.17|44.42|60.58|47.84|44.42|66.41|71.29|46.37|34|33.99|29.04|40.05|48.86|68.04|73|51.91|49.55|41.99|55.65|62.57|65.75|58.66|33.46|50.38|64|101.19|81.83|92.67|95.01|87.35|79.08|67.75|133.31|150.22|209.25|182.73|169.18|171.94|147.48|256.74|239.98|186.21|127.34|151.18|
2025-07-04 01:34:00|usa_0719|VC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0869|0.084|0.0741|0.0096|0.6603|0.3302|29.8316|40.9822|36.2439|38.81|26.3329|27.4972|31.1349|22.7936|25.3655|29.3508|33.4345|37.414|43.2413|45.9869|48.75|54.6468|59.1244|59.6399|55.5504|62.6752|57.6126|65.8843|80.19|72.79|71.44|82.88|97.4|92.45|124|129.64|107.89|136.43|93.46|60.82|67.35|54.16|81.04|88.9|52.02|74.16|67.9|125.4|120.99|118.6|98.82|103.75|113.99|101.15|113.88|129.75|153.29|142.93|137.5|128.34|114.85|105.72|92.38|88.08|80.28|93.3|
2025-07-04 01:34:03|usa_0720|ELS|total_return_price|0||||||||||||||||||||||||||||||||||||||||0.9349|1.2087|1.2569|1.519|1.4828|1.4449|1.4673|1.4353|1.4484|1.1405|1.1621|1.3264|1.3692|1.4127|1.5579|1.5828|1.9389|1.8514|1.9802|2.2616|2.3771|2.3103|2.1857|2.3386|2.3389|2.2788|2.5056|2.2898|2.4205|2.3421|2.4667|2.6201|3.0837|2.9179|3.0855|3.3905|3.5282|3.7841|4.0795|3.7602|3.5494|3.6039|4.3383|4.9028|4.7114|5.632|5.2974|5.3073|5.7101|5.6343|6.3592|7.2015|7.1254|7.9781|7.0411|7.3552|8.7707|8.7278|8.4588|8.4198|7.4466|8.0809|7.2333|8.7517|6.3644|6.3629|6.2556|7.2456|8.5982|9.2301|8.3116|9.4401|9.7437|10.1099|11.0137|11.1227|11.8974|12.5216|12.4656|12.3903|12.3203|14.156|14.5809|12.7706|13.6358|15.422|16.8765|16.3143|19.9793|21.4394|20.6596|23.1639|26.5196|29.1024|32.2168|31.2302|29.3514|31.569|35.5722|35.2565|37.0926|36.8075|38.7741|40.9305|41.456|49.0481|52.3381|57.8882|61.2704|50.38|55.0675|54.3358|56.4746|57.0472|66.9322|70.6569|79.6359|69.8699|64.7535|58.1122|60.123|62.9076|63.108|60.5323|67.4442|62.0408|63.2065|69.7019|65.5349|66.1514|61.67|
2025-07-04 01:34:07|usa_0721|CFX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:08|usa_0722|AN|total_return_price|0|||||||||||||||||||||||||||||3.375|8.375|7.25|3.375|5.3125|6|4.875|6.0625|5.125|3.625|3.1875|2.625|2.375|1.8125|1.75|1.6875|1.375|1.5938|1.7813|2|1.6254|6.5|11.5625|18.0625|15.6875|29.125|29|31.1875|34.6875|24.8125|32.9375|23.3125|25.8125|25.0625|14.5625|14.875|12.3753|17.8125|12.625|9.25|7.9375|7.0625|6|6|9|11.6|8.79|12.33|13.98|14.5|11.52|12.56|12.75|15.72|17.54|18.37|17.05|17.1344|17.08|19.21|18.94|20.52|19.97|21.73|21.55|21.44|20.9|21.32|21.24|22.44|17.72|15.66|14.97|10.02|11.24|9.88|13.88|17.35|18.08|19.15|18.08|19.5|23.25|28.2|35.37|36.61|32.78|36.87|34.31|35.28|43.67|39.7|43.75|43.39|52.17|49.69|53.23|59.68|50.31|60.41|64.33|62.98|58.18|59.66|46.68|46.98|48.71|48.65|42.29|42.16|47.46|51.33|46.78|48.58|41.55|35.7|35.72|41.94|50.7|48.63|28.06|37.58|52.93|69.79|93.22|94.81|121.76|116.85|99.58|111.76|101.87|107.3|134.36|164.61|151.4|150.18|165.58|159.38|178.92|169.84|161.92|198.65|
2025-07-04 01:34:13|usa_0723|AIZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6501|16.358|17.5416|17.9694|20.9217|23.5126|25.1475|26.2754|30.0748|31.9772|32.8565|37.4406|39.3737|38.1911|41.3494|37.0393|49.1061|43.15|48.6717|36.2627|19.0381|16.2521|17.025|23.5796|21.6885|25.4311|27.2873|30.3087|28.6169|29.0021|26.8684|27.406|30.5377|32.0548|26.7902|28.8826|27.7925|34.9182|40.3342|43.4965|52.0907|50.9592|54.6218|52.2978|54.8474|49.5764|56.0374|62.879|66.0055|64.1069|71.7904|76.2849|78.1059|81.2515|88.9405|82.251|86.233|79.1443|88.6727|93.551|75.5297|84.5657|95.8137|113.0163|118.7973|95.1827|95.926|110.8807|121.4945|134.4323|144.4245|149.2765|142.2603|171.2232|162.7436|140.3601|116.8172|111.7805|125.2421|141.7725|160.2855|183.8691|167.0897|197.7155|213.7852|211.7641|198.02|
2025-07-04 01:34:16|usa_0724|FLIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:17|usa_0725|URBN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||1.8594|1.625|1.4844|1.4688|1.8906|1.6094|1.3281|1.3281|1.3594|1.5394|2.0863|2.3438|1.9688|1.5163|1.5625|1.9688|2.0787|2.125|2.0475|2.0938|1.6413|2.0387|2.4225|3.1563|2.75|1.6875|1.3438|1.3438|1.1013|1.11|1.6275|1.4225|1.625|3.2675|3.78|2.9075|3.0025|2.56|3.7338|4.965|8.34|10.1225|11.5425|14.87|20.5|21.035|22.21|30.355|28.33|27.31|23.2|14.62|17.5|24.4|25.76|20.06|25.27|29|34.25|33.01|21.74|15.58|19.49|24.04|31.38|31.57|37.56|32.16|30.79|33.82|31.47|32.54|27.25|26.5|28.96|30.55|35.75|42.8|41.44|42.56|37.88|35.82|35.655|35.73|30.36|34.86|40.04|32.62|28.6|22.88|30.32|29.9|33.45|26.54|22.88|19.59|24.52|34.11|40.27|44.4|39.46|32.3|29.73|23.81|28.7|25.6|17.34|16.54|22.34|27.43|35.9|37.18|31.93|28.72|23.8|20.48|23.86|27.39|27.06|36.37|34.62|38|38.96|46.05|35.95|55.42|52.78|73.63|
2025-07-04 01:34:21|usa_0727|KEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.25|10.625|8.19|8.315|9.875|8.75|7.94|7.75|8.125|8.565|8.44|8.815|9.875|8.5|9.25|9.595|9.655|12.03|12.625|10.5|9.97|9.47|10.595|9.815|10.25|9.875|10.61|9.815|10.5|10|12.325|11.25|13.775|14.95|12.225|11.31|13.695|12.33|14.1|14.35|17.44|16.895|19.45|20.075|22.19|21.015|22.55|24.715|26.085|34.055|39.5|31.33|34.13|34.98|38.39|44.14|46.48|57|48|37.94|27.36|26.64|31.79|36.82|34.83|38.15|38.25|40.06|44.05|57.29|56.67|52.64|65.84|65.79|47.08|55.28|61.89|76.8|79.54|86.55|99.25|101.25|117.14|117.85|80.74|75.05|76.66|61.95|52.62|60.29|62.39|62.16|66.5|70.55|66.85|65.95|66.8|76.95|83.6|82.25|67.36|75.11|79|82.16|89.53|43.47|53.56|36.17|51.83|60.28|60.64|47.96|59.42|72.19|60.84|60.77|64.35|69.7|76.95|82.8|78.48|95.32|119.73|122.43|105.8|101.01|113.41|
2025-07-04 01:34:27|usa_0728|TCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:28|usa_0729|ALSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1659|14.6626|15.6519|16.7867|18.9115|18.927|20.2882|22.4498|24.1929|25.7911|24.3119|28.5804|26.9502|24.6654|22.7372|22.3147|22.9766|23.6719|23.7845|29.8595|30.9008|32.7703|31.4419|38.4294|34.7537|36.0176|46.6987|38.5042|41.6235|41.4012|42.3236|44.4795|29.3125|32.4757|31.4664|40.2951|38.6022|36.9765|33.1668|33.5777|38.1827|36.9691|34.121|40.6875|42.6659|54.2518|58.968|57.3415|76.3251|74.5205|87.8114|108.5735|98.6485|94.11|
2025-07-04 01:34:30|usa_0730|FSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:31|usa_0731|GME|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6117|1.6336|1.4737|1.6782|0.7465|1.0689|1.1993|1.5158|1.435|1.5141|1.2868|1.5932|1.573|2.0283|2.8657|2.7639|3.2066|3.9371|3.3892|4.2973|4.6222|5.7146|7.004|9.6787|8.7613|9.2646|7.445|4.9538|4.1122|5.0649|3.9758|4.0785|3.4523|4.161|3.3093|3.2621|3.4439|4.4135|3.9186|4.2149|4.0432|3.8259|2.8691|4.1052|4.0667|6.1058|7.5543|9.9295|6.8815|7.3298|8.0796|7.5768|6.7113|7.5839|8.8863|8.45|4.922|6.5024|5.9687|4.9579|4.979|4.8308|4.4828|4.2|3.6717|3.0117|3.428|3.3946|3.8518|2.2225|1.08|1.5875|0.96|1.455|1.0025|3.1725|86.8775|39.6275|42.28|46.13|25.815|37.2125|33.78|24.54|20.23|21.31|22.7|13.85|13.95|10.3|24.01|23.28|27.77|26.77|23.61|
2025-07-04 01:34:34|usa_0733|NBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||160.3224|139.3103|155.0694|128.8042|136.5787|157.5908|177.3422|198.3543|236.3863|299.4226|341.4468|286.3951|404.4831|409.7362|525.3028|822.2039|664.6131|499.0376|420.2422|319.174|283.6635|382.2103|512.2753|525.3028|650.1147|815.48|872.633|1101.0346|1242.8664|1089.2679|781.6505|440.624|721.3458|887.7617|741.7275|688.1466|741.0972|837.7529|830.6088|782.9113|872.0026|961.3041|950.1677|994.9235|1077.7112|1242.6563|1273.7542|1509.3|1591.6674|1504.0469|1419.9985|1250.2206|1251.4814|1246.8587|1402.7686|1293.0853|1151.0435|1419.158|2068.8525|1047.2436|503.0299|419.822|654.7374|878.3063|919.9102|824.9355|740.4668|758.9575|985.8883|1276.6959|1035.4768|515.217|728.7|735.0037|605.1488|589.5998|607.25|683.3139|646.5593|679.9966|721.1621|1048.1274|1250.7057|971.4905|556.7758|588.2033|624.3721|411.1895|372.743|405.7966|445.7537|542.3195|734.0679|587.6815|368.6604|368.8848|315.3153|325.4213|300.913|292.1892|96.885|166.6423|140.4833|90.9974|140.7273|19.505|37.02|24.44|58.23|93.45|114.24|96.48|81.09|152.72|133.9|101.45|154.87|121.91|93.03|123.14|81.63|86.13|71.16|64.47|57.17|41.71|28.02|
2025-07-04 01:34:39|usa_0734|CLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:40|usa_0735|GGG|total_return_price|0||||||||||||||||||||||||||||0.2345|0.2755|0.3263|0.2312|0.3052|0.3896|0.3357|0.3193|0.3644|0.3564|0.3294|0.3494|0.3319|0.3781|0.4569|0.4651|0.5297|0.5101|0.4699|0.4642|0.5537|0.6214|0.6929|0.8797|0.793|0.7605|0.7946|0.7402|0.9788|1.154|1.2152|1.4478|1.511|1.8563|2.1431|1.4285|1.8217|1.3677|1.8289|2.0495|2.2489|1.8253|2.0546|2.0628|2.638|2.6839|3.1744|2.9141|3.7805|3.9518|3.6705|3.6317|4.2082|4.1394|4.7274|5.5609|5.9506|6.863|7.3441|7.9479|8.8859|9.6371|8.1633|8.2444|8.8081|11.0103|11.1795|9.5277|9.6984|9.6243|9.9416|9.6938|9.2745|9.0755|9.5743|8.9982|6.04|4.3818|5.7086|7.2849|7.5162|8.4737|7.5115|8.51|10.6442|12.3387|13.8075|9.3432|11.2517|14.6793|12.8035|14.0431|14.4469|16.358|17.895|21.0443|22.2712|21.3823|22.4227|21.0347|23.1999|20.9612|20.7197|19.6404|21.2088|24.8342|23.4545|22.0635|24.8904|28.3192|32.9985|37.4727|41.2178|41.7912|41.4534|42.604|38.6043|45.851|46.604|42.8953|48.6168|45.7091|45.1857|57.9588|68.5343|68.0128|72.0687|66.7774|77.1451|66.8974|57.1839|57.9137|65.2|71.0101|84.2632|71.3123|85.1619|92.015|78.2729|86.668|83.7275|83.2219|85.97|
2025-07-04 01:34:46|usa_0736|NEU|total_return_price|0||||||||||||||||||||||||||||20.3|19.997|23.9731|20.3175|19.8031|24.8727|23.5668|21.7304|25.478|25.6466|25.0105|26.8287|27.9994|28.2505|30.3712|18.4709|18.6879|29.2059|29.4921|27.9727|23.9633|25.8248|27.0831|28.6686|32.2071|25.3547|25.6715|24.33|26.0381|23.9776|26.0523|26.5906|22.1301|23.1952|17.9334|11.6911|16.8894|12.9217|18.4791|12.0887|11.0806|9.8896|8.2516|4.7529|4.7529|4.951|4.4559|2.8716|3.0366|3.7957|2.4755|1.9276|4.2842|6.5089|6.5683|8.3044|14.437|13.0772|13.4798|13.4798|13.1366|12.2784|9.7633|11.4466|16.1468|31.52|32.593|38.7258|39.4007|27.2165|32.4576|33.2269|37.6111|51.1031|44.9727|35.8086|23.9103|30.5289|46.5549|64.5129|79.8537|71.9217|61.2131|79.9738|87.0908|112.0718|121.3805|108.3917|141.9339|134.8276|156.39|178.4917|209.5096|208.7587|211.2087|232.333|270.5737|317.3499|319.337|311.1554|330.7396|392.7945|366.026|295.438|316.3987|330.7082|347.1962|361.074|357.8111|384.1562|391.7637|363.7275|341.0459|346.1628|350.1448|352.5695|359.8875|380.1568|353.0803|417.4681|431.9167|341.6836|359.1174|308.5651|360.7569|346.023|294.7317|312.0747|317.7289|302.7207|282.8525|284.7453|296.4506|349.9622|387.7282|440.9569|531.0795|619.9886|506.0585|544.1498|523.3557|564.0487|690.86|
2025-07-04 01:34:50|usa_0737|AGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1146|12.5681|12.1908|14.3835|13.4027|16.6507|17.0551|18.6416|18.2326|17.9631|19.1923|19.7957|19.9796|21.4445|20.4227|19.9561|17.5414|15.5805|12.1834|8.1439|5.6693|9.3577|15.4582|16.9981|16.1686|10.1862|13.6036|13.2363|11.0658|11.6863|8.4481|10.9171|14.815|9.7081|11.6378|11.5363|16.6246|17.6362|16.3242|19.3357|21.1969|20.6983|19.5735|22.0302|22.0056|20.0016|21.4197|23.0542|22.0708|20.4434|23.4048|33.2409|32.0544|36.1661|36.2236|29.856|30.8914|31.5634|36.0274|33.7244|40.0477|37.2076|40.6184|44.2881|18.4411|22.3334|18.1459|29.2811|40.4761|43.9834|43.3508|46.62|58.8813|54.2048|50.8117|59.9912|48.0168|52.3124|59.2096|72.6423|89.8108|75.3562|79.9469|88.2336|88.471|86.31|
2025-07-04 01:34:53|usa_0738|KATE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:54|usa_0739|DEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5826|13.8287|13.3488|14.2409|13.3887|12.6356|12.0121|12.5021|12.9125|7.2762|4.7128|4.9366|7.9195|8.6994|9.2364|8.6931|10.3971|10.1201|11.0819|11.9505|10.9587|11.4713|13.9556|13.5915|15.2598|14.7074|16.0612|16.1806|15.565|15.5525|17.6793|18.7383|17.6828|19.5055|20.5975|18.4823|20.272|22.0612|21.0625|24.2278|25.6655|25.4827|27.3756|27.716|28.1877|29.9523|27.1096|29.6433|28.8944|25.3134|30.1897|29.631|32.0563|33.5528|23.4498|23.9971|19.8865|23.4137|26.2943|28.3914|26.865|27.518|28.7565|18.6556|15.3398|13.4496|10.2944|11.2116|11.2331|13.9085|12.873|12.6|16.7474|17.4621|15.711|14.6939|
2025-07-04 01:34:57|usa_0740|ALGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|7.81|7.84|3.7|4.6|4.4|4.04|3.18|2.95|5.39|11.74|13.94|16.7|18.51|18.28|15.61|11.07|6.42|7.4|6.5|6.39|8.77|7.16|6.56|14.09|16.06|23.66|24.11|18.15|11.18|11.31|12.45|8.24|7.97|10.59|14.22|17.76|19.34|14.75|19.85|20.37|20.37|23.215|15.54|24.6|27.91|34.39|37.57|28.4|33.04|35.41|47.96|57.96|54.78|52.74|51.68|56.84|53.785|62.98|55.91|65.42|72.47|79.34|94.44|99.39|113.9|146.99|184.78|233.65|244.42|364.7|389.97|199.17|284.33|283.56|175.84|272.89|177.04|267.41|320.17|536.59|524.33|604.71|716.61|653.34|437.06|242.15|226.68|201.58|312.31|345.07|309.5|275.28|329.14|243.61|253.01|215.5|168.61|189.33|
2025-07-04 01:35:00|usa_0741|MDU|total_return_price|0|0.0098|0.0101|0.0115|0.0126|0.0134|0.0142|0.0147|0.0162|0.0179|0.0226|0.0225|0.0265|0.029|0.0346|0.0355|0.0371|0.0418|0.0374|0.0366|0.0333|0.0362|0.0383|0.04|0.044|0.0452|0.0534|0.0556|0.0636|0.0634|0.0617|0.0617|0.0697|0.0735|0.0773|0.0895|0.0998|0.1085|0.1055|0.1161|0.1254|0.1441|0.1519|0.1676|0.1712|0.1772|0.1563|0.1646|0.1716|0.1754|0.2034|0.2258|0.2188|0.2617|0.2532|0.2619|0.2895|0.2845|0.3218|0.3785|0.4488|0.5409|0.5296|0.5966|0.6102|0.5433|0.5542|0.5593|0.5096|0.5453|0.5827|0.8195|0.9128|1.0242|0.9224|0.6813|0.8399|0.9443|0.8179|0.7296|0.8465|0.9377|1.1469|1.1796|1.2706|1.278|1.3327|1.4878|1.5343|1.6153|1.6763|2.1543|2.0088|2.0833|2.3122|2.1492|2.5006|2.8424|2.8077|2.8284|2.8445|2.568|3.6876|3.1091|2.3595|1.8217|2.1888|2.4581|2.8332|2.6413|2.2593|2.5537|2.6499|3.0634|3.059|2.6645|3.0433|3.2405|3.1907|3.3192|3.2681|3.9167|4.1342|4.5398|5.0381|5.7394|5.9545|4.7892|4.132|3.839|3.5977|3.2644|3.5792|3.9036|4.9195|5.3246|6.1308|5.9444|5.798|5.8515|6.1773|6.6005|6.8505|6.2551|5.9262|6.5528|6.686|7.4479|7.9998|5.903|6.2341|6.4736|7.7538|9.4791|9.5574|9.2111|9.7693|8.6321|8.9255|9.2221|10.4294|10.679|10.905|10.3149|10.554|24.3911|24.4163|26.8024|17.7416|16.7795|16.67|
2025-07-04 01:35:06|usa_0743|CPRT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.1446|0.151|0.151|0.1941|0.1927|0.2123|0.2142|0.237|0.3099|0.2839|0.1667|0.1915|0.1797|0.1354|0.1862|0.181|0.1862|0.21|0.2227|0.2292|0.3229|0.3777|0.5|0.4792|0.7083|0.7188|0.5521|0.6275|0.7837|0.9546|1.1825|1.2229|1.4125|0.9619|0.8313|0.6669|0.6425|0.525|0.5863|0.7794|1.0531|1.1844|1.3906|1.1612|1.4363|1.355|1.5288|1.46|1.5744|1.6781|1.665|1.8081|1.84|1.8113|1.7588|2.3988|2.555|2.5544|2.7412|2.1812|1.5056|1.9619|2.2069|2.0106|2.11|2.2306|2.2775|2.1162|2.4531|2.8363|2.7156|2.7219|2.94|3.3013|2.97|3.5987|4.4887|4.4063|4.0637|4.0287|4.285|4.5338|4.1725|4.18|4.575|4.4463|4.5038|4.5263|4.1887|5.355|6.305|6.5587|7.0925|7.725|7.8725|9.0725|11.0175|12.77|14.3475|12.2275|12.6575|16.83|19.3825|20.66|25.365|20.0275|23.3125|27.59|27.4375|31.1275|36.75|38.8225|32.3125|28.4125|32.025|28.755|33.305|39.525|44.195|43.52|48.04|54.31|52.33|51.47|57.93|61.03|49.33|
2025-07-04 01:35:10|usa_0744|GNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:12|usa_0745|WRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:13|usa_0746|EXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.9565|2.7269|2.8704|2.8417|2.8988|2.9567|3.0139|3.3011|3.1289|3.284|3.6715|4.1875|4.2168|4.5596|6.9385|7.0673|8.5597|9.0557|8.0269|9.582|8.2226|8.0711|8.7807|9.2366|6.2361|5.4018|5.9198|6.5277|6.7281|7.7938|7.0988|7.7116|9.585|8.7818|8.6254|8.5048|8.7223|9.7248|10.8476|14.6481|15.9707|19.3564|19.4327|23.7179|22.3126|25.6061|33.5653|34.0066|53.3167|39.8961|28.2884|36.6473|37.9851|41.9218|30.5461|30.6569|30.8976|22.159|19.5695|16.3405|21.6129|22.5947|25.5846|23.4915|24.0241|23.557|21.5311|25.8694|27.8002|25.6983|15.4424|23.9016|32.3687|34.9865|43.4359|55.0239|62.6709|62.5202|68.4449|73.2477|83.8711|89.3816|96.5394|72.2508|79.4065|72.7176|65.182|57.7503|67.0011|73.9293|74.073|94.6361|93.301|88.9547|102.6993|109.254|99.37|101.4127|82.3513|59.1272|81.6717|90.0186|87.4064|88.2337|56.8565|68.4562|84.1518|98.8043|131.0339|138.7801|128.3097|163.0943|126.0029|108.1456|105.6609|131.202|145.2054|184.7348|165.2481|201.5527|270.2956|216.5351|286.6838|246.1563|221.6469|202.11|
2025-07-04 01:35:17|usa_0747|SCCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.6985|0.6347|0.6504|0.6101|0.6255|0.7401|0.8653|0.8233|0.615|0.7061|0.6101|0.521|0.4518|0.4831|0.6947|0.8134|0.7475|0.6321|0.5952|0.7606|0.6409|0.6937|0.6252|0.4803|0.6113|0.6667|0.7717|0.7158|0.7567|0.7717|0.8148|1.1874|2.548|2.1996|2.2929|2.9234|2.7203|3.2776|2.6389|3.5151|4.3368|5.6572|6.1281|6.4927|7.7647|10.6036|14.1834|18.9341|16.321|16.3676|17.0689|9.3877|8.0836|8.8386|10.3938|15.6635|16.891|16.4804|14.0413|18.8049|26.3401|22.0481|18.2697|14.1744|17.4949|18.4861|18.6841|20.5198|24.3492|24.3055|17.9733|17.8061|18.8466|19.1826|20.0801|19.6769|18.7924|19.5121|19.7267|17.9851|17.6067|18.7009|18.2405|17.8151|21.6751|24.4079|23.6329|27.2323|32.6831|37.561|32.6815|30.3413|21.862|28.9338|28.6408|25.476|32.0464|21.4873|30.5265|35.054|50.886|53.4854|51.1537|45.2604|50.5692|63.1374|42.3969|38.7746|52.7182|67.4803|64.3008|68.2952|79.1398|98.9305|101.1043|109.8134|87.5934|91.8156|101.17|
2025-07-04 01:35:21|usa_0748|WTM|total_return_price|0||||||||||||||||||||||||||||26.2148|27.2075|28.2092|36.8542|44.4976|52.908|54.1352|56.5447|60.5874|57.8802|60.046|60.9123|62.4374|69.801|70.4507|77.7151|68.0684|56.1476|61.0206|67.6352|62.6539|62.5456|61.8959|63.3037|64.6031|66.7689|70.2341|79.5199|83.3912|89.1124|91.8016|93.9403|106.1588|119.0271|131.9496|111.6996|125.6508|119.731|127.239|122.3931|109.116|121.9365|145.8329|249.3178|291.4556|301.1201|344.8902|305.2451|318.9948|317.5724|291.0008|270.7732|296.9771|313.5968|364.3257|366.1981|424.2319|484.7692|471.3676|486.1556|597.0656|564.1461|586.7214|563.4618|522.8233|558.5349|459.4038|470.6086|550.5823|540.279|579.8868|499.2253|495.6568|464.8331|417.3119|456.9517|259.8326|168.3146|224.1225|300.5891|325.7026|348.5546|318.3138|302.8596|329.5069|358.6087|413.7096|399.5209|446.4984|495.0093|514.7714|506.4739|508.1117|560.5447|568.274|561.0389|596.0878|593.9628|602.4183|623.8342|623.8738|678.7729|649.4412|741.0258|720.7078|796.863|835.9813|824.0671|830.0739|874.5489|863.367|851.8075|846.1222|818.5419|902.2252|931.3436|853.5418|921.0039|1016.5197|1074.7765|1110.1148|906.7067|884.7564|776.1808|997.0386|1111.8064|1144.8444|1066.642|1011.0866|1134.1656|1243.855|1300.6411|1411.7479|1375.9833|1387.3908|1494.054|1503.3638|1793.3472|1816.4849|1695.2992|1944.0271|1925.81|1795.72|
2025-07-04 01:35:26|usa_0749|HLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2135|39.1468|40.2562|43.1442|46.2788|52.3894|48.5153|38.6701|38.5901|40.0156|40.1626|40.7968|48.7762|56.5087|61.48|67.1262|78.0087|76.3597|76.4493|80.2985|69.587|81.6601|91.7702|90.9025|109.4904|67.4699|72.6211|85.6228|106.7318|120.6826|117.6077|135.0091|153.2707|153.5574|114.109|117.1015|124.746|131.5988|140.5242|148.6362|180.8042|213.6558|214.5407|233.9459|249.6481|225.5727|255.93|
2025-07-04 01:35:29|usa_0750|AGCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||11.4435|9.4985|12.9978|11.7685|12.8384|14.536|17.6405|19.7773|18.621|21.538|19.8006|22.2398|21.4706|27.9842|24.6418|22.7533|23.1036|16.005|5.065|6.1473|5.1239|8.8419|10.1733|10.5265|8.9213|9.6113|9.3287|9.5344|7.5522|7.1982|7.1195|12.4139|17.9522|15.4426|18.2511|17.3858|12.6656|13.4366|13.4838|15.8438|16.2923|16.0248|17.7948|17.2205|14.357|15.0414|14.3177|13.0354|16.3159|20.7056|19.9425|24.3401|29.0838|34.15|39.94|53.4789|47.1067|41.2302|33.5207|18.5579|15.419|22.869|21.7361|25.4414|28.2184|21.2169|30.6886|39.8535|43.2441|38.8308|27.1957|33.8039|37.1394|35.9751|37.3518|38.642|41.0773|39.6266|47.7867|46.8945|43.7954|44.7263|36.2469|36.1277|38.1724|45.6033|37.5302|36.6245|40.2183|38.2338|40.1193|47.1861|49.1845|55.1972|60.5438|58.7449|53.4509|50.1638|50.3507|46.2306|57.8914|64.7136|63.3028|64.7298|39.6842|46.7437|62.7342|87.2333|121.7156|113.5273|106.8409|101.328|127.7371|89.7702|87.6565|126.6502|123.678|125.6549|113.3488|116.6445|118.4958|96.6735|96.9827|92.9339|92.3136|103.16|
2025-07-04 01:35:33|usa_0751|WDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:34|usa_0752|PDCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:35|usa_0753|ALR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:36|usa_0756|ATR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.5262|3.6193|3.8616|4.5943|4.9028|4.8938|5.5031|5.6866|6.4289|7.1509|5.2219|5.5579|6.1108|6.6448|7.8745|9.7502|9.6877|10.5001|10.8866|7.9753|9.8513|9.1415|10.563|9.4355|8.8813|9.4531|9.5797|8.5113|10.4711|10.8785|11.5965|11.3915|12.5738|12.6046|11.0765|9.6998|11.3016|11.7277|13.0744|13.3501|14.2182|14.024|15.9839|16.1423|19.439|19.2049|18.8278|18.5339|19.5|20.715|18.6716|19.2336|22.4076|25.4941|27.1834|29.0544|31.4789|30.0602|32.4861|30.4081|27.5513|24.4667|26.6652|29.6231|28.4541|31.4612|30.3432|36.7953|38.4804|40.7045|42.6484|36.5556|42.8867|45.2143|42.3149|43.0515|39.907|48.1919|46.6011|50.9738|57.7102|56.4738|57.4911|52.3081|57.8595|55.2281|55.6919|57.8668|63.997|69.3759|70.2775|69.0072|65.7653|69.2366|78.4252|78.2082|78.4714|81.9992|85.5347|99.0167|86.748|98.451|115.4349|110.2845|107.9784|93.2494|105.2397|106.7068|129.4347|134.3007|133.8509|113.7601|117.0917|112.6953|99.3167|91.7809|106.6337|114.9717|113.0617|122.4364|121.4497|141.8034|139.1752|158.8261|156.1816|147.9347|156.43|
2025-07-04 01:35:40|usa_0758|GXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:41|usa_0759|OI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.3984|10.9084|10.781|11.3984|10.781|11.026|12.7411|12.3785|14.2113|15.8088|15.6814|17.1515|22.297|24.1395|30.3827|33.2641|37.2433|42.3887|43.8589|24.5022|30.02|24.5022|32.039|19.4155|24.561|16.5439|11.4572|9.0658|5.5767|8.3307|6.645|3.9497|9.7911|16.7399|13.4664|11.0946|14.2897|8.86|13.4958|11.1926|11.6532|13.7408|16.4262|15.6814|22.199|24.6394|24.5512|20.2094|20.621|17.0241|16.4262|15.1129|18.0826|25.2568|34.303|40.6246|48.5143|55.3063|40.8598|28.8145|26.7858|14.1524|27.4522|36.1652|32.2154|34.8323|25.9233|27.5012|30.0887|29.5888|25.296|14.8189|18.9941|22.8752|18.7883|18.3864|20.8464|26.1193|27.2366|29.4222|35.0675|33.1563|33.9502|25.5313|26.4525|22.8556|22.4832|20.3074|17.0731|15.6422|17.6514|18.0238|17.0633|19.9742|23.4437|24.659|21.7285|21.2287|16.4753|18.4158|16.8967|18.6511|17.0222|10.1737|11.8807|7.11|8.98|10.59|11.9|14.74|16.33|14.27|12.03|13.18|14|12.95|16.57|22.71|21.33|16.73|16.38|16.59|11.13|13.12|10.84|11.47|14.74|
2025-07-04 01:35:46|usa_0761|INT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:47|usa_0762|GPOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.8|62.59|82.79|76.4|86.57|86.21|84.49|74.31|79.2|98.22|118.58|136.41|159.88|153.35|151.94|170.23|183.13|204.6|
2025-07-04 01:35:51|usa_0764|QEP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:52|usa_0765|RGLD|total_return_price|0|||||||||||||||||||||||||||||0.9483|0.7587|0.7587|0.2883|0.1897|0.2883|0.1441|0.0228|0.0683|0.569|1.5174|2.3747|3.0347|3.1258|3.3154|6.4943|6.3577|6.168|6.9267|6.168|6.168|6.168|6.4488|5.9784|8.2544|9.8628|10.4318|10.1511|7.5868|6.4488|6.4488|3.6037|4.2941|3.7934|3.323|2.754|3.0347|3.4596|3.7934|2.754|2.6098|2.0864|2.7045|2.2255|2.0323|2.3723|4.5229|4.0612|6.9643|10.6891|15.0097|19.6539|11.5936|16.8935|14.4429|16.5747|14.0548|11.2763|13.6227|14.5479|14.6632|16.1398|21.6182|27.9851|29.2051|22.4852|21.9692|29.1999|24.4721|19.3672|26.7543|24.9834|24.7537|25.7914|29.6408|40.7091|38.6823|34.6117|37.9249|39.2386|38.5805|40.1493|41.7624|45.7761|44.0932|49.379|54.0937|56.9394|55.1923|66.4937|84.8309|69.2417|60.5993|36.006|41.8265|39.9493|54.3005|66.236|56.6565|55.0729|55.6256|54.4793|41.7541|32.4132|46.0775|64.9175|70.0001|57.2712|63.5643|71.1716|78.5816|75.2098|78.8803|85.5302|71.1784|79.3725|84.5302|95.5524|115.1646|114.5074|82.3435|117.0725|113.4199|100.6201|102.3787|108.5431|91.3619|100.6617|135.9737|103.0982|90.5851|109.2255|126.0854|111.881|103.985|118.7246|119.9639|123.6662|139.0552|131.0555|163.0701|177.84|
2025-07-04 01:35:57|usa_0766|OUT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4187|15.753|13.9322|14.8778|16.7772|14.33|11.9397|13.052|12.2799|14.0933|14.1299|15.7757|16.5393|14.9213|15.7008|15.2619|12.593|13.2491|13.7701|12.8207|16.9152|18.974|20.5185|20.2198|9.1806|10.8317|11.1527|14.5544|16.6183|18.1853|18.6196|20.0609|22.6343|14.0077|12.3745|13.5134|12.5517|12.8543|8.5726|12.7573|15.2842|13.0688|17.4063|17.4913|15.9802|16.17|
2025-07-04 01:36:00|usa_0767|BRO|total_return_price|0|0.0788|0.0849|0.0699|0.0589|0.0589|0.0644|0.0644|0.0699|0.0965|0.0937|0.0937|0.1595|0.2192|0.1942|0.2443|0.2147|0.239|0.2226|0.1833|0.1299|0.1413|0.1715|0.1591|0.161|0.1679|0.1749|0.1669|0.2607|0.268|0.2365|0.2256|0.1698|0.2146|0.2907|0.32|0.329|0.4076|0.3896|0.3646|0.4733|0.5046|0.5464|0.5314|0.5161|0.5371|0.5911|0.6011|0.6415|0.6488|0.6932|0.7341|0.7489|0.7412|0.7526|0.7333|0.814|0.8065|1.1473|1.2836|1.3933|1.6678|1.7519|1.7267|1.655|1.5773|1.812|1.5906|1.84|1.8645|2.5142|3.0844|3.4009|3.316|4.0963|5.0905|5.3434|6.1543|6.1821|5.898|6.3664|6.1794|6.4247|6.0962|6.4735|7.71|8.5885|9.1216|8.7091|9.2344|9.0202|9.9921|12.3057|13.4011|11.8134|12.3749|11.447|10.9993|10.2459|10.7442|9.6275|7.1418|7.172|8.9525|8.6861|7.89|8.3486|8.0567|7.5884|7.6007|8.1495|8.63|10.2698|11.1036|11.0777|7.715|9.8454|10.3839|11.9452|11.4577|11.229|14.1781|14.3089|14.2849|14.0118|13.7744|13.7983|14.4931|14.8871|15.0311|14.9687|14.154|14.7264|16.4906|17.3201|17.4898|20.883|19.4837|20.1778|22.6458|24.2564|24.0518|26.2884|28.1044|26.2701|28.2098|32.1031|34.6349|38.0053|34.9322|39.401|43.8424|46.0106|44.4548|51.7702|54.112|68.698|70.7497|57.2122|59.4041|56.0662|56.6206|68.0036|69.1031|70.4928|86.9259|88.9223|103.1698|101.7382|124.2324|110.87|
2025-07-04 01:36:06|usa_0768|CFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9056|17.204|16.6783|19.5679|16.7092|18.4935|15.0148|13.8652|17.4323|25.8268|24.8387|25.5483|27.0468|30.928|30.4819|29.1767|28.9068|22.1219|24.5379|26.1572|27.1257|31.5467|13.8998|19.2337|20.514|29.1267|36.7108|38.4664|40.61|40.3567|41.8664|31.9004|28.9648|34.783|27.5275|23.7076|23.7256|31.5498|34.0113|33.281|39.5956|42.7575|39.7998|42.92|
2025-07-04 01:36:08|usa_0770|FLO|total_return_price|0||||||||||||||||||||||||||||0.8165|0.8335|0.8565|0.6095|0.6325|0.7015|0.7705|0.6555|0.7475|0.736|0.8105|0.868|0.914|0.874|0.759|0.8395|0.8795|0.782|0.8395|0.788|0.834|0.828|0.897|0.995|0.558|0.621|0.742|0.943|0.989|1.0525|0.7765|0.943|0.9458|1.0783|0.9403|1.0033|1.1013|1.133|0.9978|0.6238|0.7333|0.6988|0.9173|0.92|0.7245|0.9246|1.4421|1.6675|1.8364|1.7575|1.7837|1.5684|1.3491|1.8978|2.0603|2.3886|2.7133|2.7699|2.7746|2.7561|3.3809|3.0332|3.8189|4.4363|4.499|4.8658|4.7128|4.4433|4.4825|5.032|5.5852|5.5081|5.9482|6.3216|7.2783|7.5831|6.325|6.1364|5.7561|6.9801|6.3566|6.664|6.6327|6.7964|7.4194|7.5645|9.2275|8.2121|8.0716|8.7296|10.0244|8.7749|10.1896|14.5073|14.6161|14.2883|14.3826|14.4481|14.2811|12.5149|13.1719|15.7044|14.7047|17.3101|15.13|13.1084|13.429|10.9453|14.6062|14.3155|12.885|14.1387|14.6388|16.7089|16.0624|14.5185|14.5029|16.8882|18.5885|18.6308|17.6644|16.8166|18.4862|20.2779|19.0298|20.1939|20.7078|20.3971|23.9074|22.5471|23.2782|22.014|25.8141|24.8171|22.7361|20.4682|21.0051|22.3889|21.1467|22.2005|20.0935|18.7271|15.98|
2025-07-04 01:36:13|usa_0772|CREE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:14|usa_0773|EAT|total_return_price|0||||||||||||||||||||||||||||2.787|2.7753|3.2453|2.5739|3.1003|3.3904|3.4244|4.0287|5.0359|5.103|4.4316|5.103|5.5234|5.9088|6.8992|7.8318|9.266|8.6869|6.3452|7.2517|5.478|5.0248|5.2121|4.496|4.5716|5.0611|4.5323|5.1366|4.8345|3.8162|4.3057|5.3632|4.8345|6.6111|5.8164|5.7228|8.7262|7.8379|8.3092|8.1763|7.291|8.9709|8.838|9.1039|12.766|12.6496|11.716|10.7053|13.4881|14.6892|14.39|11.7387|14.6167|13.8235|16.3253|15.1197|15.0291|17.191|15.4642|14.1181|15.8948|16.416|18.1519|17.0233|17.5675|19.2447|16.581|18.3571|20.7562|22.5654|20.2579|19.0514|13.6456|13.0273|13.3484|12.7097|7.6305|11.0536|12.5458|11.6708|11.1588|14.502|10.9677|14.418|16.0638|19.5726|19.0342|16.4035|21.1248|21.8778|25.4375|28.3372|25.0474|30.6043|32.2073|33.3061|38.277|43.516|40.5558|42.5815|49.4521|52.1156|49.0483|45.0861|41.3401|39.8708|39.7886|44.3528|43.8438|39.235|34.2901|29.036|35.7578|33.5841|44.6467|44.2147|41.9328|42.6848|38.2179|41.8462|41.548|12.01|24|42.72|56.57|71.06|61.85|49.05|36.59|38.16|22.03|24.98|31.91|38|36.6|31.59|43.18|49.68|72.39|76.53|132.29|149.05|180.33|
2025-07-04 01:36:20|usa_0774|SLM|total_return_price|0|||0.0874|0.0914|0.0914|0.0882|0.1151|0.0968|0.0972|0.1183|0.1201|0.1375|0.1654|0.2052|0.2243|0.2489|0.2828|0.301|0.3218|0.2695|0.2891|0.3113|0.3217|0.3306|0.3744|0.3969|0.4863|0.4799|0.4677|0.5396|0.4317|0.4805|0.5383|0.5572|0.6302|0.8012|0.7087|0.7582|0.8115|0.7696|0.5534|0.5017|0.5316|0.542|0.5318|0.4553|0.4254|0.4352|0.4818|0.6599|0.7714|0.9627|1.1424|1.1111|1.1377|1.4385|1.4886|2.0048|2.4609|2.2389|2.4785|2.8114|1.8804|2.8087|2.4682|2.7357|2.5924|2.5704|2.0561|2.3415|3.0476|4.3421|4.6711|4.7281|5.4031|5.5115|6.4543|6.4335|6.2226|6.987|7.5108|8.0054|8.0584|7.8957|8.8703|8.7171|9.719|11.7567|11.0955|11.4554|12.2491|12.727|12.1317|12.5239|12.4878|11.9017|10.1484|14.2872|12.3245|4.9973|3.8088|4.8013|3.0619|2.2083|1.2282|2.5483|2.1637|2.7964|3.1066|2.5781|2.8659|3.1239|3.7964|4.2407|3.2068|3.5333|4.2474|4.3441|4.4452|4.9479|6.0575|6.876|7.6211|8.1728|7.7465|7.3601|7.5815|9.0252|8.2192|8.7418|6.5541|5.7747|5.633|5.4736|6.6161|9.7603|10.7169|10.1855|10.1589|10.0083|9.9286|10.1412|9.8755|7.3601|8.8008|8.6581|7.8886|7.9932|6.4679|6.3483|7.3341|11.2619|16.365|19.0983|16.0783|18.0802|16.9723|14.8208|13.1021|15.645|11.7688|15.6143|13.1322|18.5711|21.2768|20.4075|22.5661|27.346|29.2514|32.79|
2025-07-04 01:36:25|usa_0775|AL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.827|21.2184|16.8451|20.2545|21.3633|16.2825|18.1154|18.175|24.7435|22.8191|24.2761|26.7892|32.2739|33.0602|30.3424|29.801|33.4167|29.5044|28.3364|29.1396|27.8288|21.9368|23.6387|30.465|32.9002|32.2493|35.5525|42.1408|38.3736|36.8754|40.3085|26.5081|29.4171|35.9245|38.8639|43.436|9.6973|26.5051|27.0091|39.4253|45.3003|40.3075|37.1947|40.9696|41.8303|29.4857|30.2793|36.0165|36.1823|39.4663|38.2576|39.4716|49.646|45.5744|45.2005|48.1563|48.0352|56.48|
2025-07-04 01:36:28|usa_0778|SYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5088|19.8206|24.5443|24.1902|26.4998|24.9789|24.6972|22.8544|19.2572|22.4844|30.052|27.4383|24.1073|25.4626|31.9106|27.476|27.5131|26.5084|19.874|27.1678|29.0498|29.0325|31.2446|14.6471|19.5724|22.7829|30.519|37.1586|43.6553|46.2944|42.6481|33.9136|26.8729|26.2691|30.6227|26.6466|31.8247|28.9911|37.1672|41.2431|43.3849|48.9735|65.3174|52.1397|64.74|
2025-07-04 01:36:30|usa_0779|TER|total_return_price|0||||||||||||||||||||||||||||2.0747|2.4205|2.3352|1.1526|1.6137|2.3352|2.9115|2.7087|3.6608|3.7737|2.4505|2.9115|3.5455|3.5732|4.9263|6.3971|6.3971|5.8231|6.1089|6.759|7.7964|9.5668|15.058|16.5979|11.5863|7.7226|7.9532|7.6673|11.2405|13.3152|18.2116|24.8092|14.7537|18.4698|12.3332|8.4142|19.5394|25.155|33.0805|32.5042|60.859|75.6126|67.7747|32.2737|34.3484|30.4295|32.2737|17.9811|27.7923|36.3586|21.6695|8.8522|11.9966|10.7333|15.9616|17.1512|23.4676|21.9738|20.9318|12.3562|15.7403|13.4627|11.0376|15.2147|13.4351|14.3019|12.8449|12.1349|13.7947|15.2516|16.2106|12.7251|9.5346|11.4525|10.2077|7.2016|3.8913|4.0388|6.3256|8.5295|9.8942|10.2999|8.9905|10.2723|12.9464|16.4227|13.6472|10.1524|12.5683|15.5744|12.9648|13.1123|15.5744|14.9565|16.2014|15.2332|16.2475|18.3407|18.1349|17.9931|18.42|17.5979|18.0598|16.9192|19.4748|20.4072|18.6687|20.5187|24.2086|29.7119|28.7462|35.7664|40.2248|44.0038|36.7347|35.7611|30.4205|38.7061|46.6467|56.4789|66.5992|52.9842|82.792|77.9359|117.6991|119.5422|131.7096|107.4233|161.0213|116.5239|88.3522|74.238|86.391|106.4376|110.3436|99.672|107.7971|112.2109|147.6033|133.4362|125.595|82.4745|89.92|
2025-07-04 01:36:35|usa_0781|TWO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9143|5.9734|6.1243|6.0718|5.9471|6.2162|6.3803|6.4851|6.4328|6.5412|6.1404|7.181|8.171|9.2049|9.7604|8.6222|9.5748|10.9857|11.8033|13.9407|13.857|17.6377|14.5509|14.3003|14.4777|16.5773|17.0395|16.6298|17.8164|19.4156|19.0683|17.1527|16.6844|16.2837|18.0696|19.2747|20.3316|22.6863|25.0217|25.3323|25.8882|25.049|26.5691|25.8948|23.1938|25.4874|23.9615|26.3597|30.0453|10.8224|10.5695|11.2969|14.314|16.9104|17.7829|15.2796|14.7102|13.4138|12.8874|12.7836|11.2508|10.244|10.3006|10.9826|11.5474|10.6145|11.5174|12.6717|10.9972|13.3271|10.5|
2025-07-04 01:36:38|usa_0782|GNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.1125|21.1513|24.6797|25.9174|28.289|29.0274|32.1482|31.3638|32.3096|33.4278|33.1888|33.6788|33.41|30.0669|24.7983|21.5631|18.3799|9.644|2.77|1.78|6.82|13.04|11.91|16.24|13.24|12.78|13.19|12.91|9.99|5.71|6.39|9.08|4.94|5.87|7.3|10.23|11.16|12.17|15.57|17.88|17.31|13.26|8.39|7.38|7.62|4.73|3.8|3.05|2.6|4.88|3.99|3.93|3.69|3.93|3.17|2.86|4.42|3.99|4.7|3.92|3.6|4.41|4.23|3.9|2.63|3.08|4.16|3.39|3.92|3.34|4.11|3.82|3.58|3.91|5.27|5.07|5.01|5.98|6.85|6.26|6.09|6.75|7.09|6.8|7.87|
2025-07-04 01:36:41|usa_0783|ORI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.1958|1.1947|1.1815|1.1085|1.1352|1.2889|1.4102|1.566|1.9322|1.7757|1.7706|2.0485|2.2231|2.1386|2.54|3.28|3.1387|3.767|3.7439|2.9119|2.8937|2.3591|2.2532|1.8955|1.808|1.8444|2.2311|3.2728|4.3764|3.9034|4.0071|3.6419|3.9139|4.4883|4.4443|4.0245|3.9923|3.8371|4.9407|4.7947|5.6841|5.5305|5.3717|5.6999|5.7918|5.3606|5.861|6.2228|6.3984|6.6896|6.5979|6.8882|7.2881|6.972|6.7508|6.0036|4.99|4.2298|3.9239|4.2933|4.0901|3.7835|3.4994|4.392|3.6775|4.715|4.5693|5.2886|5.275|4.9825|4.6793|3.616|3.8396|4.4419|3.5543|4.069|4.7393|5.7413|5.89|7.1397|8.0913|7.774|7.925|6.9248|7.1823|7.4253|7.8622|7.9639|9.5797|9.4982|10.1221|9.3364|10.1743|11.0675|10.6564|10.8514|11.891|12.6574|11.8586|13.4472|12.4675|12.8017|13.8205|15.3293|14.6806|10.1101|10.9485|10.0243|13.5583|15.9968|18.3985|18.3227|19.6491|20.8594|18.2065|17.9949|20.9608|21.8773|22.2775|24.0596|26.4773|27.918|28.3211|32.7081|33.6523|38.9158|38.44|
2025-07-04 01:36:46|usa_0785|RRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:48|usa_0786|SPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:49|usa_0787|CRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|34|26.31|21|32.2|32.4|33.48|30.4|38.85|36.37|38.15|26.21|32.18|32.77|34.18|42.25|47.62|47.25|46.2|48.32|48.69|44.1|42|49.42|36.71|41.26|43.92|44.57|51.47|55.24|67.35|55.48|64.69|61.27|24.72|27.9|32.18|36.98|32.74|39.31|35|33.08|35.6|38.53|39.84|28.5|27.04|35.88|33.78|38.92|37.81|44.65|41.22|47.37|53.19|61.85|53.12|59.74|63.26|79.29|74.61|62.52|79.36|76.12|82.74|83.94|75.49|89.36|99.1|107.03|109.44|106.18|116.93|133.74|110.65|145.25|138.26|132.62|151.67|126.23|175.01|222.93|252.62|287.96|364|458.3|376.78|279.1|204.13|187.51|217.9|193.79|209.53|194.94|231.62|269.37|209.63|198.31|185.77|155.55|147.45|
2025-07-04 01:36:52|usa_0788|SNV|total_return_price|0||||||||||||||||||||||||||||3.1583|3.8873|3.7278|2.7761|3.1686|3.3765|3.368|4.0267|4.0787|4.5351|5.4256|5.1668|5.4918|6.8555|6.5881|6.9318|6.914|7.1913|7.553|7.9167|7.7507|8.3964|9.8563|11.3784|12.4695|14.8418|14.3361|17.3072|21.4615|19.7762|27.8016|22.5249|33.2464|37.8024|36.3893|30.3708|37.0308|31.7619|30.9375|29.2263|31.2361|29.8511|28.0449|33.8915|43.282|43.5864|50.8734|44.9597|41.0189|50.1451|45.5374|34.3472|32.5584|30.2844|36.6562|42.879|49.9151|42.5199|44.3366|46.0939|50.6852|49.7404|51.507|50.1234|49.1569|49.6483|49.4441|54.5846|57.6667|60.875|58.1599|53.5297|46.3433|49.3792|39.6747|47.3081|38.2536|15.0298|13.865|17.4351|9.5786|15.4207|11.9506|11.6245|12.527|11.4338|9.9562|5.1611|6.8534|10.0166|9.7315|11.6971|12.1433|13.7781|14.5778|16.5264|18.0814|17.0768|17.5952|17.1096|19.6837|20.4241|22.5473|21.7261|23.8582|21.3892|21.5333|24.2507|30.7155|30.7801|33.3098|34.8|36.332|38.0284|40.4102|35.213|24.7986|26.8456|27.5915|28.4222|31.3951|14.3403|17.0063|17.8|27.49|39.1211|37.7859|38.1137|41.8687|43.1605|32.0511|33.6344|33.9679|28.238|28.0408|26.1095|35.713|38.3828|38.905|43.4145|50.3939|46.3555|51.75|
2025-07-04 01:36:57|usa_0789|TTC|total_return_price|1||||||||||||||||||||||||||||0.7713|0.8052|0.7437|0.3968|0.5113|0.5785|0.5144|0.4902|0.5245|0.5242|0.4559|0.504|0.6518|0.7246|0.7348|0.9539|1.1293|1.1075|0.9504|1.1711|1.2028|1.2291|1.2239|1.2393|1.4969|1.3783|1.3184|1.3666|1.5354|1.5351|1.6059|1.8866|1.7229|1.6814|1.2085|0.9916|1.5643|1.5735|1.6098|1.6323|1.5494|1.4092|1.3855|1.6158|1.735|2.1442|2.1967|2.0043|2.2931|2.7227|2.3522|3.0106|2.9761|3.5305|3.7889|4.7163|4.523|5.5311|6.2356|6.5029|7.9441|7.8964|7.7008|6.9984|8.4918|9.5163|7.9838|8.339|9.931|9.7565|10.9378|10.851|9.6446|8.3155|6.4116|6.6505|5.8831|6.0722|6.961|7.4631|7.8866|11.5711|10.6118|11.6085|12.479|13.9791|11.1174|11.2058|13.1948|14.9205|15.7477|17.7345|18.5549|19.0253|20.8944|25.0544|27.0189|27.1796|25.4593|26.5782|28.0597|29.0859|29.7532|32.8883|32.6874|38.0521|40.6123|42.4292|52.3865|57.8758|63.5299|56.3249|59.0159|52.6629|54.4657|51.145|54.2375|66.8985|66.813|70.9861|73.878|59.1416|66.3824|76.6157|88.1983|107.5153|106.9774|90.0326|91.3553|76.0551|81.9438|100.8104|106.9554|100.3161|98.1473|78.3761|89.9892|85.5729|93.8754|79.2501|82.3817|67.9037|74.52|
2025-07-04 01:37:02|usa_0790|OSK|total_return_price|0|||||||||||1.3194|1.5135|1.9107|2.4567|1.9566|1.8783|2.4011|2.283|2.3245|1.187|1.3337|1.1817|1.0388|0.9554|1.1491|1.0353|1.0781|0.8244|0.8568|0.8466|0.7036|0.6464|0.9289|0.9291|1.2771|1.3359|1.3238|0.9066|0.9185|1.0525|0.8665|0.854|0.9294|0.9033|1.0187|1.0835|1.1629|1.1624|1.4073|1.3668|1.7013|1.7164|1.7304|1.6295|1.3088|1.2501|1.2862|1.7144|2.0168|2.1854|2.3379|3.0955|3.1113|4.1405|4.0769|6.3323|5.0383|5.5634|5.9128|6.8237|7.4171|8.4408|6.8231|8.5242|6.9931|9.4334|11.0277|11.4735|10.9638|11.9723|12.1451|11.5822|15.4943|19.9861|21.8366|22.4919|22.4317|26.9215|32.3178|30.9094|34.1382|35.3238|49.3984|37.7888|40.2166|38.6709|42.408|50.4291|49.7558|38.0209|29.255|16.7252|10.7012|7.3675|5.6435|12.1746|25.8982|31.0059|33.7774|26.0908|23.0262|29.5071|29.6243|24.232|13.1794|17.9018|19.4006|17.5418|22.9676|24.8265|35.5776|31.7929|41.0118|42.3077|49.5789|46.895|37.4039|41.3677|41.6395|36.2855|31.2398|33.723|35.5193|41.6367|49.046|56.768|60.4538|60.9002|73.1814|80.8107|68.8996|62.9058|63.9482|55.2552|67.943|75.7706|69.0653|86.5266|59.0159|66.038|68.0224|80.0123|110.6803|116.5559|95.9945|106.0307|94.9896|77.8503|66.9051|84.3024|79.8669|83.6042|92.5135|105.5717|121.965|106.2285|98.8225|94.1415|93.601|113.54|
2025-07-04 01:37:07|usa_0791|SDRL|total_return_price|0.0072463768115942|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|25|28.64|39.36|35.53|46.25|40.28|50.02|49.7|55.34|39.35|25.23|20.6|29.145|
2025-07-04 01:37:09|usa_0792|LYV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|19|21.08|21.99|22.23|22.91|22.92|20.73|15.4|10.62|11|13.39|4.55|2.52|4.98|8.6|8.83|13.6|10.68|9.98|11.98|10.05|11.17|8.09|8.65|9.26|8.84|8.99|9.23|11.81|15.39|17.2|19.81|22.86|24.22|24.48|26.53|25.5|27.58|25.2|25.17|22.73|22.53|26.63|27.2|28.95|34.66|43.19|42.41|44.42|47.76|53.67|48.56|63.15|66.05|68.06|71.54|32.92|44.17|58.56|74.68|84.28|88.48|85.22|120.09|117.98|84.38|86.86|69.59|69.23|88.07|82.8|92.35|104.02|89.84|102.92|133.32|119.21|147.78|
2025-07-04 01:37:12|usa_0793|FEYE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:13|usa_0794|NUAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:14|usa_0796|FOSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.1862|3.8025|3.9506|4.7901|2.5936|3.5319|3.8025|2.5936|1.6553|2.0998|2.8642|2.2716|2.6667|2.4691|3.5062|3.8775|4.9383|6.396|7.3719|4.0385|8.5185|8.8326|14.3348|12.0267|10.28|10.4178|8.64|5.9156|6.4311|7.7244|9.2222|6.9822|9.3333|11.8178|13.7067|13.3667|13.56|11.48|15.7067|16.2|18.7533|22.1733|27.25|30.94|25.64|25.93|22.7|18.19|21.51|18.58|18.01|21.54|22.58|26.47|29.49|37.36|41.98|30.54|29.07|28.23|16.7|15.7|24.08|28.45|33.56|37.74|34.7|53.79|70.48|93.65|117.72|81.06|79.36|131.98|76.54|84.7|93.1|96.6|103.31|116.24|119.94|116.57|104.52|93.9|110.74|82.45|69.36|55.88|36.56|44.42|28.53|27.77|25.86|17.45|10.35|9.33|7.77|12.7|26.87|23.28|15.73|13.72|11.5|12.51|7.88|3.29|4.65|5.74|8.67|12.4|14.28|11.85|10.29|9.64|5.17|3.42|4.31|3.2|2.57|2.06|1.46|1.02|1.44|1.17|1.67|1.15|1.48|
2025-07-04 01:37:18|usa_0797|ITT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.8215|0.9047|0.9223|0.9214|0.9728|0.9206|1.0999|1.461|1.4236|1.7747|1.7857|1.6614|1.9984|1.8207|2.0089|1.7203|1.8557|1.7842|1.7955|1.9716|2.4205|2.4755|2.8806|2.9762|3.4179|4.3297|4.9152|4.3983|4.3442|3.8966|4.8508|4.5011|5.6653|5.91|6.5127|6.3592|6.7967|7.3504|8.0469|9.4591|8.6543|9.5839|8.5387|8.964|10.0574|10.8345|12.4229|12.5285|12.3433|9.87|12.2628|10.945|9.2887|8.046|9.6035|11.5562|11.2952|12.5433|10.8299|11.7006|13.4372|15.8983|16.0295|11.8326|16.498|19.6539|15.1452|17.4166|20.3652|24.7692|25.7071|31.5191|38.1612|37.6786|42.4874|39.7858|35.9173|35.534|37.3571|29.944|32.637|33.2637|28.9351|32.5388|35.1231|37.4722|36.8281|40.7082|49.1947|45.2648|48.4241|56.8834|44.9357|54.1336|61.2642|57.3938|69.4688|42.8027|55.6014|56.0463|73.2683|86.6951|87.5593|82.2632|98.1444|72.4846|65.0536|63.4463|79.0036|84.3354|91.394|96.2763|117.6468|134.4595|127.9959|148.4797|142.1869|128.8588|156.83|
2025-07-04 01:37:22|usa_0798|ARRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:23|usa_0799|RPAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:23|usa_0800|GHC|total_return_price|0||||||||||||||||||||||||||||86.4167|81.9472|84.6504|68.9639|64.9089|75.2344|74.9948|71.4391|66.4931|78.6177|75.746|84.7061|81.7617|86.2302|82.8608|80.9192|94.2155|93.5405|93.3588|95.4527|98.7807|105.1692|107.2651|128.3529|116.8001|123.9911|135.2727|146.2642|140.9235|145.1718|170.2391|190.2964|207.1447|227.0186|247.7453|219.6625|248.4378|224.6726|232.2355|220.7569|241.2414|235.3491|208.5209|230.9063|270.5468|254.0875|252.922|229.6013|234.7389|269.5539|242.5396|289.5587|329.9194|305.2109|328.9678|299.1074|356.6991|399.4512|420.8501|417.15|446.618|407.0076|380.9922|366.9214|350.6174|356.9063|359.3304|340.3891|345.27|354.5144|361.355|374.7672|370.4134|310.5136|276.3774|263.1063|185.5808|170.6855|169.2031|226.1159|213.3526|216.6665|201.0656|196.7088|217.7686|217.9607|209.8742|164.72|191.1528|190.6854|192.0748|187.7952|195.358|239.109|258.778|327.023|354.8228|377.9721|387.1479|378.5439|469.0865|571.6727|586.9876|523.3848|440.7924|437.3929|447.2484|440.8489|470.08|551.8722|553.1406|540.8641|517.3099|559.2678|545.4319|540.375|598.9359|640.1064|647.8098|624.0289|602.3229|322.4576|325.1694|385.0871|510.0734|539.2467|609.212|567.5217|608.2737|592.1243|550.3146|523.7465|589.8773|583.1787|560.8979|573.8979|687.5404|759.5492|693.8287|816.7883|868.5185|958.9699|946.17|
2025-07-04 01:37:29|usa_0801|BPOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||43.2532|42.5773|42.2394|44.7805|38.0222|42.5773|47.984|52.3769|52.3769|62.5143|60.8248|36.4949|45.6186|47.984|54.8478|72.3344|67.8339|80.7471|91.6394|78.561|94.555|86.2293|85.0247|78.3076|79.3009|63.4793|54.9135|78.5416|76.8381|86.4745|97.3694|92.226|86.5791|87.5845|101.5924|95.8763|103.1722|104.3772|119.1188|123.8945|140.426|135.7659|135.7368|168.0216|185.2882|157.2233|163.9573|158.5735|139.487|138.032|128.7257|131.4301|122.4673|114.0662|111.728|86.5383|75.9016|84.7196|48.6765|61.8543|39.0564|16.4837|16.789|21.5968|17.2469|22.2073|20.452|22.1309|23.9625|22.2836|21.0626|11.447|10.6076|15.6443|12.6757|13.3147|15.8656|21.0626|23.1764|20.0323|21.9249|23.6496|26.084|22.4629|25.9848|26.2443|22.0241|23.1857|21.8578|22.1886|22.8347|29.9018|34.4026|32.1745|33.1717|28.7592|28.5997|33.7312|36.8366|41.9646|38.8397|43.119|45.1189|45.2319|49.4093|29.8401|32.0144|31.576|49.4081|62.0336|66.5756|69.3227|73.6491|73.8804|70.0041|66.0486|61.2885|53.614|57.0465|59.8978|78.6521|85.046|85.9839|98.1256|92.6982|91.7428|110.21|
2025-07-04 01:37:34|usa_0802|TECH|total_return_price|0||||||||||||||||||||||||||||||||||||||||0.8916|0.7867|0.7736|0.7998|0.5769|0.6032|0.5507|0.5245|0.5376|0.7081|0.7081|0.9902|1.0558|1.2719|1.5341|1.2262|1.3637|1.2131|1.5866|1.8619|1.8357|2.0329|1.9993|1.5346|2.2165|3.0294|2.6623|3.2917|5.7756|7.2379|13.6366|11.7485|7.5652|5.4819|6.8183|6.1742|7.7309|5.784|5.9204|6.8791|5.9938|4.3553|6.3672|6.6693|7.9386|8.5575|9.1155|8.0099|8.161|8.4295|9.6316|11.9541|11.7652|12.617|10.6827|10.6701|11.6331|11.9792|12.0023|13.2338|13.8569|14.1317|16.2359|15.1303|13.587|11.5747|13.558|13.3462|14.6866|13.6779|12.4099|13.3924|14.3103|15.662|18.3011|14.9848|15.1025|15.5742|16.5519|16.1136|15.3757|15.3323|15.6818|18.2451|21.6524|19.5936|21.3193|21.6144|21.4243|23.3353|22.9865|21.6486|21.1488|22.2952|26.6837|25.9892|24.4839|24.2773|28.1436|29.0349|31.1936|36.4508|35.7815|49.4516|35.1256|48.2726|50.7697|47.7273|53.6263|46.3965|64.6915|60.7631|77.9707|93.8554|110.7361|119.2565|127.4027|106.7231|85.5082|70.1162|81.9321|73.4189|80.8605|67.4941|76.6116|69.9721|71.2963|79.6209|71.8266|58.5346|51.45|
2025-07-04 01:37:39|usa_0803|DATA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:40|usa_0804|SGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:41|usa_0805|CFR|total_return_price|0|1.7713|2.0089|2.9485|2.5813|2.8513|2.6785|2.8729|2.1326|1.7083|1.6405|1.9955|1.9244|1.6056|1.5949|1.9354|1.2122|1.2355|1.0761|1.2165|0.6901|0.772|0.9007|0.9007|1.158|1.3803|1.4738|1.6142|1.0293|0.8656|1.0995|0.7369|0.5966|0.7486|0.8071|1.006|1.4153|2.0119|2.5265|2.6669|2.9008|4.0401|3.5641|3.7313|3.6457|3.6357|3.6765|3.9923|3.2577|3.7954|4.3231|5.0006|5.4143|5.3695|6.1001|6.6703|7.4088|7.9838|9.557|10.7444|13.83|13.5196|12.4855|11.1797|12.7864|11.2406|13.0061|11.8746|12.3086|12.7435|12.7728|15.8772|20.543|16.9161|16.8249|13.4771|15.5645|18.1914|18.3388|17.5266|16.8952|15.8091|16.8259|19.643|21.5327|22.8287|24.0165|25.1075|26.4035|24.6701|26.2112|27.3083|29.8753|30.078|32.2562|32.7375|31.8048|30.0007|30.8844|29.1786|29.73|31.3543|29.6929|36.0165|30.6631|28.6828|28.4359|32.117|31.3803|35.2994|32.786|34.6608|39.6557|38.5919|37.4755|30.506|35.5367|39.3985|39.2497|39.5476|37.7008|43.7875|47.1182|50.1325|53.2569|55.8529|57.602|55.8486|51.901|51.1324|58.5829|47.8104|45.4594|42.213|49.2137|55.9709|69.0943|70.0791|74.4219|75.7288|75.9529|85.5711|87.8383|85.2603|72.2737|80.2968|78.0558|74.4433|82.8288|47.6468|64.3839|55.6614|76.5516|96.0807|99.5412|106.1101|113.4274|125.2259|105.9973|121.1576|123.2466|97.7503|100.6141|86.1641|103.4573|108.2596|98.6321|109.4855|132.2828|124.2304|128.54|
2025-07-04 01:37:46|usa_0808|LPLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8791|28.0906|27.4792|26.4732|18.936|23.5558|28.787|27.4858|24.161|23.4444|27.2682|31.7365|31.9939|39.5987|46.8983|42.3447|41.4326|38.7694|40.0698|39.9566|35.8119|37.854|21.3661|22.2599|26.3175|32.9696|36.2252|38.6874|47.734|52.417|56.0737|65.5148|61.1352|55.31|66.4608|77.229|78.0724|89.7498|51.1999|77.837|74.0558|101.2012|138.5299|134.9113|155.1306|155.5991|182.7233|189.0316|215.6957|206.6877|197.5177|207.3031|235.213|220.1619|261.1945|287.6073|230.2391|327.3601|336.6292|379.58|
2025-07-04 01:37:49|usa_0809|ICPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:50|usa_0810|X|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:51|usa_0813|SM|total_return_price|0||||||||||||||||||||||||||||||||||||||||2.3411|2.9608|3.2241|2.8237|2.5226|2.6597|2.537|2.5453|2.7614|2.6922|2.621|2.9971|2.9534|3.2789|3.5521|3.5082|5.2982|5.4964|7.5131|9.7201|7.5057|8.2075|5.1878|5.1483|3.9991|3.7659|4.4687|5.6874|5.3998|6.5299|9.2084|10.1132|14.6249|10.208|10.2784|7.0092|9.3483|9.5777|10.6367|10.566|11.0745|11.0966|12.1158|11.2371|12.6729|14.8651|15.8748|17.7272|18.6112|22.3165|25.9023|32.713|32.9482|36.5465|36.0683|32.8961|33.0569|32.9133|32.9039|32.0503|34.7336|34.6346|58.2189|32.1086|18.3374|11.945|18.8981|29.393|31.0479|31.5648|36.4611|34.0098|53.566|67.437|66.8361|55.1662|66.5327|64.412|44.7326|49.2869|47.6001|53.9911|54.7286|70.4318|75.8775|65.0862|76.8307|71.2579|35.2742|47.2517|42.2072|29.3217|18.016|17.1729|24.7904|35.4227|31.6988|22.0825|15.2298|16.3447|20.3981|16.6566|23.7842|29.1909|14.3596|16.2241|11.6474|9.0146|10.5225|1.1421|3.5316|1.4974|5.8029|15.5217|23.3681|25.0284|27.979|36.9668|32.4573|35.7039|33.1767|26.9451|30.4225|38.3016|37.5346|48.569|42.2735|39.2351|38.2263|29.6816|24.71|
2025-07-04 01:37:55|usa_0814|S|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|49.81|63.79|39.26|34.11|23.01|23.71|15.09|16.58|15.4|15.41|26.8|21.57|23.04|26.26|23.95|18.46|18.435|
2025-07-04 01:37:57|usa_0815|G|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1217|12.8248|12.4877|10.0239|11.5567|8.3385|6.2037|7.1106|9.2935|9.9035|12.0222|13.6032|13.4347|13.9724|12.1586|11.4685|12.8809|12.3031|12.1908|13.2983|12.6562|15.37|14.6489|16.3922|17.7247|17.5148|15.8811|15.4521|15.6164|15.2696|17.3779|21.0196|19.897|20.6089|22.4525|24.7526|24.7069|21.3573|21.9597|22.1886|24.9882|26.4203|29.9594|29.1542|28.1054|28.3881|24.362|32.712|35.139|35.5384|39.6374|26.9967|34.0323|36.395|39.4252|41.6365|43.1756|45.1177|49.0388|42.745|40.1649|40.9162|43.188|43.6145|37.5149|35.2313|33.3807|32.136|31.1898|38.3369|41.8816|50.5502|40.65|
2025-07-04 01:38:00|usa_0816|CBSH|total_return_price|0||||||||||||||||||||||||||||3.9367|3.8823|3.8902|3.2685|3.8096|4.2316|4.8862|5.6286|5.516|6.3308|6.2358|6.5688|7.7216|8.3604|7.3163|8.1397|7.524|7.8904|8.3323|7.9734|7.2785|8.3391|8.5917|10.8254|10.5314|9.619|9.4997|10.9086|12.9882|12.8697|12.8221|16.7483|19.335|20.5039|21.0219|17.0196|18.4252|16.7523|17.5788|15.5168|14.9163|13.8092|13.2306|16.4398|19.0608|16.7741|16.6906|17.0163|17.7075|20.1608|20.2432|17.946|18.116|16.9263|18.0971|20.4468|23.0149|22.504|21.7819|22.904|24.0174|23.1765|24.3574|24.9864|25.4077|25.3087|24.6313|25.0097|24.0566|24.1299|22.7461|23.1694|22.7768|21.4722|20.378|23.9725|22.8335|19.0117|16.7991|19.7825|20.6881|22.1082|19.4666|20.46|21.7572|22.2704|23.8132|19.3659|21.3777|22.8623|21.5201|23.0292|20.9591|24.5539|26.3256|26.6234|27.4209|28.4864|28.6821|27.6718|27.0893|26.5028|29.437|28.8206|27.0376|28.7143|30.7401|31.755|37.4131|36.4849|37.0745|37.8464|36.7237|39.5537|42.8729|43.8845|37.6034|38.8966|40.1453|40.9995|48.4212|36.0378|42.7421|40.642|50.023|58.5289|57.1561|53.6137|55.7551|58.2893|53.6604|54.2876|58.8663|50.6677|42.5242|42.1232|49.5124|49.5651|52.2278|55.8555|61.7608|61.9565|62.17|
2025-07-04 01:38:04|usa_0817|NUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3449|15.9922|12.4965|13.7239|10.0003|9.4514|13.3355|10.0987|5.6967|12.2376|11.8492|10.3266|6.9914|4.692|4.112|2.9778|3.4336|2.75|4.4282|4.4583|4.1209|4.652|5.7338|7.829|6.5975|6.5071|5.5127|5.763|7.0745|9.5208|11.27|14.2121|13.2372|14.3411|12.7707|13.2718|10.8972|10.11|10.1373|8.6381|10.2514|10.7226|9.7767|9.8238|9.692|9.9146|10.9471|9.1222|9.9818|6.4953|6.6046|9.7101|11.8362|17.2362|18.7554|16.1399|18.7335|19.7598|18.8521|24.7123|26.781|32.2135|38.5515|31.371|26.0961|25.0081|30.052|41.7567|65.6365|95.0072|57.2167|51.3216|31.5069|30.8472|42.7729|33.705|29.7713|27.6297|28.2381|34.4106|48.5504|36.0473|42.2178|48.0804|47.3278|52.826|57.3622|61.122|64.7229|48.4302|38.0175|39.4804|34.3617|33.4284|18.0889|31.962|42.2059|46.3568|45.2221|48.7442|35.0797|44.3528|42.1844|38.4758|29.9219|38.1771|35.9355|30.6936|19.9382|18.6796|13.368|10.2346|7.2029|6.7868|7.2081|7.99|
2025-07-04 01:38:08|usa_0819|GRPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523.8|412.6|337.8|223|104|97.2|120|153.8|238.7|226.6|162|132.4|136|165|153.2|101.2|81.6|62.8|82.2|62.2|103.6|72|78|68.6|86.8|104|89|87.4|78.2|62.8|69.2|70|57.2|47|11.294|20.22|25.39|39.99|52.4|45.2|21.29|24.25|19.28|13.26|10.18|7.55|4.21|5.56|12.25|12.43|15.4|14.25|12.4|12.1|15.93|36.1|
2025-07-04 01:38:11|usa_0821|SIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:12|usa_0822|TUP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:13|usa_0823|CPA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6631|13.7676|14.0353|21.112|28.9917|35.1846|42.9062|28.6896|23.5922|21.8409|18.6076|22.1709|18.2659|17.633|23.5746|28.0336|36.0048|38.3015|31.5695|33.9979|38.449|34.0372|45.0536|42.7545|40.3277|52.6432|55.6021|56.7329|69.3492|83.5198|97.0691|96.254|111.2131|97.6026|102.9037|78.2371|74.5839|74.804|64.8314|31.6404|39.6635|52.0935|42.6214|68.2132|74.456|87.6137|91.9932|100.419|112.3895|104.3721|82.5325|67.5263|61.7319|68.4215|82.9271|83.5689|93.6227|38.6488|43.6896|44.0303|64.8049|70.5446|70.0641|70.6931|69.7409|71.0251|52.5394|58.3839|73.5848|79.0886|96.8331|78.4153|93.0067|94.636|88.9637|90.8041|86.0458|92.7796|102.5|
2025-07-04 01:38:16|usa_0824|BWC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:17|usa_0825|AVP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:18|usa_0827|TPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:19|usa_0828|SWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:20|usa_0830|CLH|total_return_price|0.21714990746453||||||||||||||||||||||||||||3.625|4.375|3.815|2.69|5.5|6.685|7.69|7.875|4.75|4.25|4.75|6.19|8.625|8.25|4.565|3.375|3.75|3.685|3.44|3.375|1.69|1.565|1.94|1.625|1.625|1.5|1.19|1.25|0.75|0.655|0.94|1.06|0.94|0.97|1.095|1.095|0.845|0.815|0.765|0.815|1.31|1|1.405|1.19|1.22|1.135|1.075|1.61|5.82|5.015|4.31|4.325|6.005|6.175|4.755|1.85|3.705|4.33|4.8|5.365|9.17|8.3|12.18|16.95|14.835|14.39|18.445|21.395|22.61|23.26|24.015|24.615|32.5|32.985|39.02|32.785|24|25.05|26.085|28.225|27.78|31.715|31.58|35.25|49.33|49.25|52.75|58.27|67.33|68.24|60.54|58.35|58.09|56.97|56.44|61.75|54.79|60|57.63|49.63|56.78|55.25|49.52|46.49|49.34|49.4|51.42|47.32|55.62|58.11|56.8|53.51|48.81|45.8|56.93|68.04|71.53|76|77.81|82.46|51.34|53.43|59.6|52.97|84.06|88.96|95|112.54|111.64|104.93|97.59|122.46|142.56|145.16|166.26|153.67|201.31|189.45|238.73|231.26|197.1|213.94|233.89|
2025-07-04 01:38:26|usa_0831|SFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.38|44.85|38.19|36.47|31.29|29.07|33.2|35.23|26.98|21.24|26.91|29.16|21.97|20.15|19.49|22.81|21.79|18.7|24.51|23.43|22.26|27.31|23.19|21.54|18.47|19.26|19.35|18.37|24.23|20.95|20.565|28.13|25.33|23|29.49|32.22|25.46|27.07|33.27|34.29|35.64|42.46|48.08|64.04|81.68|107.89|128.5|147.755|164.64|
2025-07-04 01:38:30|usa_0833|LBRDK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.74|50.36|56.6|51.16|49.72|51.92|57.95|60|71.81|74.07|86.4|85.21|95.3|83.54|83.91|75.93|83.76|71.88|91.74|101.65|106.32|125.75|110.72|123.96|143.08|158.97|152.22|173.05|173.25|162|141.06|114.71|78.41|74.47|79.92|79.55|89.61|80.45|57.07|53.39|78.14|75.96|85.13|95.98|
2025-07-04 01:38:32|usa_0834|FHN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.915|3.9316|4.5391|4.7104|4.3152|4.4714|5.0198|6.0582|6.6615|7.3295|6.8592|7.5058|8.5068|9.6757|11.0617|13.2063|15.542|15.0399|14.8525|12.9318|18.1221|17.5241|18.417|13.606|13.8876|10.0274|8.2618|10.2703|14.7082|15.8118|17.8755|19.0549|18.8017|18.3031|20.1374|18.3499|19.1799|21.3634|23.7741|23.1587|24.277|26.4805|25.4654|24.498|24.598|23.504|24.5691|21.4021|22.8948|25.0852|24.4903|23.426|26.0362|26.1676|24.8647|17.2592|12.0009|9.3715|5.083|6.4033|7.2311|7.3474|8.2094|9.0509|9.1672|9.6118|7.8331|7.8058|8.0589|7.6755|6.5388|4.0916|5.4994|7.1424|5.9597|6.6418|6.8422|7.4069|7.802|7.6901|8.1883|8.7089|8.4048|8.7378|9.6993|10.2494|11.2832|10.2522|10.5416|9.5629|10.1086|11.2243|14.7979|13.7433|13.0102|14.3803|15.0842|14.2946|13.6289|13.2717|10.2044|10.9428|11.7992|12.9124|13.3144|6.5812|8.2466|7.933|10.8582|14.5157|14.9527|14.2353|14.3992|20.8459|19.5279|20.5911|22.1659|16.2415|10.4315|10.3351|13.4243|14.7486|15.2604|15.175|19.8251|19.273|21.2|
2025-07-04 01:38:37|usa_0835|TKR|total_return_price|0||||||||||||||||||||||||||||2.744|3.1056|3.2683|2.8548|2.3005|2.8927|2.9327|3.1571|2.7998|3.2824|3.361|3.1657|3.3928|3.9145|4.4164|4.0159|4.6181|5.4442|5.4641|6.3217|5.9656|6.0565|7.9195|7.3634|6.6576|8.0801|6.8383|6.9825|8.1935|9.6405|12.9082|14.5794|12.5716|12.4321|11.4496|5.6312|7.0925|6.1625|7.4573|6.2289|7.9681|6.411|7.4133|5.5067|6.1678|6.4524|7.0562|5.7733|6.8814|9.8785|9.6216|7.266|8.3458|6.8831|7.7737|6.824|9.0525|10.544|12.0982|11.3058|12.0128|12.6911|10.7901|13.9148|15.1129|15.3141|15.9773|14.2675|14.0545|14.6792|17.5713|18.168|16.1535|14.6951|16.3638|14.1604|9.9365|7.1616|8.8089|12.1389|12.3283|15.6579|13.6167|20.1726|25.2063|27.7169|26.8186|17.5558|20.8037|27.3901|24.8261|20.2588|26.2282|31.153|31.1126|33.5204|30.6974|32.9057|38.1311|33.4643|33.8928|33.663|29.4023|22.2787|23.3644|27.6017|25.4666|29.4145|33.4569|38.3156|39.4218|41.6419|42.4118|39.5842|38.0215|43.7822|33.0034|38.8252|45.9774|39.2365|51.0545|29.4794|41.7471|50.0181|71.6537|75.4833|75.2044|61.293|65.1835|57.3547|50.3957|56.343|67.7308|78.6024|88.4386|71.3121|78.1343|85.5779|78.7243|83.149|70.7254|71.5245|72.55|
2025-07-04 01:38:42|usa_0836|HLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3645|3.4179|4.6163|5.9813|6.9361|7.0045|8.3417|7.8397|8.4656|8.3631|8.4778|9.6621|8.6686|10.454|8.4671|8.678|4.5211|3.3413|7.1143|7.4833|9.3869|10.2376|10.7448|13.8777|16.0611|18.9466|27.1016|27.4106|25.0298|33.9341|22.632|24.3825|13.326|18.1625|22.7683|36.2964|39.2094|25.395|32.12|22.83|19.21|21.05|27.205|28.285|27.575|31.21|27.985|30.225|24.765|27.895|35.84|33.605|35.295|48.06|54.04|54.76|57.65|57.35|42.5|41.74|47.85|29.16|44.12|46.11|47.4|45.28|51.75|43.77|40.24|31.51|23.36|21.92|13.59|16.1|12.28|13.7|14.97|9.47|11.35|7.41|6.48|8.57|8.04|
2025-07-04 01:38:46|usa_0837|RBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4977|16.6593|15.9526|19.8343|21.6832|23.7257|28.7302|31.4794|40.1623|36.6775|42.108|32.7184|33.6186|32.912|19.389|17.2207|19.389|23.1546|23.9774|27.4041|28.2559|32.7571|37.4519|34.0736|36.7066|34.0058|41.4014|44.1408|43.8891|48.4387|47.7805|49.6487|49.5713|62.2521|67.9923|63.4427|63.38|60.48|65.13|64.45|71.38|58.59|67.04|73.08|69.39|74.51|93.42|90.97|99.64|119.68|125.75|127.5|128.5|152.22|133.35|132.15|160.79|165.21|159.12|96.71|133.44|129.08|182.81|191.19|196.9|189.3|206.01|201.83|183.91|233.07|207.59|220.63|215.6|237.95|286.25|264.04|271.73|290.5|304.63|335.41|388.19|
2025-07-04 01:38:49|usa_0838|HTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:50|usa_0840|MUSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5514|39.4615|40.8364|38.974|47.5352|51.9815|65.6034|69.3867|54.429|53.3759|60.9328|61.1668|70.8396|71.2491|62.0931|69.377|70.2155|67.9046|78.1234|70.2058|73.1408|83.9544|73.1993|83.4864|82.6381|85.3975|114.0844|82.2578|109.7843|125.4343|128.1649|147.675|129.6416|163.5729|192.9738|199.9639|234.5294|266.7788|282.8297|251.2199|287.6579|342.936|353.5226|414.9465|472.1603|497.9924|500.6412|454.0538|415.44|
2025-07-04 01:38:53|usa_0841|DDS|total_return_price|1||||||||||||||||||||||||||||40.0393|44.2298|52.732|45.2071|55.5747|69.8899|77.7981|74.9747|76.3992|73.8057|23.303|25.9476|30.3744|23.6416|23.2711|22.8175|22.9198|21.3994|21.3994|16.9279|16.7682|16.5319|19.8025|17.3303|18.3652|25.6346|20.2049|20.2816|19.087|19.7258|24.2251|24.7274|22.5145|23.5016|22.0794|19.9735|15.9772|17.8592|19.8942|12.2148|12.4406|9.0603|8.9247|6.8723|10.0116|11.1496|9.7924|8.5711|9.5414|16.2768|15.6432|10.9958|10.0282|9.3751|10.1371|10.9065|11.4679|11.4048|15.4711|13.9378|17.8765|15.8775|15.6245|14.1819|17.7645|17.915|20.6548|20.7762|23.6751|23.9038|20.6566|15.9462|13.7661|14.1865|7.0533|3.7304|3.0803|5.4925|7.5924|9.7738|11.9074|20.225|16.6949|18.4358|28.7355|34.7762|40.7831|37.3937|32.1458|46.9372|47.4605|56.0619|65.1574|63.6538|65.2539|63.4084|67.5656|75.8436|92.3797|81.9943|88.1159|102.1158|79.1045|69.5308|54.77|54.8468|52.753|47.8376|44.0939|43.3199|57.828|39.865|53.1035|58.6745|63.2423|55.5521|52.777|54.1625|57.681|54.807|48.3434|23.5594|18.9363|36.1401|71.1205|80.2449|148.8064|187.8601|214.91|257.5175|192.8634|279.1239|350.1968|265.8586|305.8295|276.9944|364.5883|412.5711|375.6752|350.3836|467.5024|346.4514|456.75|
2025-07-04 01:38:58|usa_0842|EQC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:59|usa_0843|HDS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:00|usa_0844|BKU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8453|18.9382|18.6698|14.2582|14.9836|16.7487|16.2751|17.062|16.1827|18.1069|18.0222|21.9065|23.3747|24.5847|25.0198|22.657|20.9818|24.1091|26.3881|26.4053|27.1438|26.2442|24.4024|23.0752|29.1734|28.2043|26.569|27.9028|31.956|31.5992|35.403|28.5558|23.1388|27.2274|27.1207|28.0655|30.7045|16.1713|15.2997|19.8045|30.0535|39.266|36.3736|36.288|37.3808|39.7712|31.466|31.8711|30.7781|20.4962|20.894|21.0495|29.7358|26.8875|27.1069|34.6426|37.4204|33.7653|33.79|
2025-07-04 01:39:03|usa_0845|RYN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.1042|1.7814|1.8489|2.0755|1.9759|2.0343|2.3368|2.5923|2.226|2.4378|2.5754|2.7138|2.6403|2.5828|2.9417|3.3991|3.0089|3.2525|3.2966|2.8181|3.3439|2.9383|3.6777|3.1248|3.623|3.6919|2.7422|2.7703|3.0984|3.2422|3.6754|3.227|4.0558|4.3117|4.0044|3.4428|3.7478|3.6814|4.1681|5.1632|5.3377|5.6921|5.8639|6.0393|6.6074|6.776|7.3378|8.0621|8.4614|9.787|8.2406|8.3159|9.134|9.6727|10.2619|11.0488|10.9849|10.22|10.0964|11.3869|7.6676|7.5516|9.1966|10.4772|10.9311|11.9148|11.6803|13.4377|14.2279|17.0322|18.0106|15.3635|18.8224|18.7578|19.2806|21.2303|22.6491|26.274|24.5901|24.9224|19.0762|21.0275|22.0401|19.757|17.8935|17.4275|16.6817|14.5701|14.8237|16.6621|17.8894|18.27|18.4771|19.8584|20.3353|20.6024|22.7386|25.4711|28.2112|24.8478|20.5325|23.5859|22.8748|21.4934|25.1828|18.3161|19.5054|21.0089|23.553|26.0624|29.2589|29.2718|33.3413|34.1909|31.3202|25.3202|28.0721|28.5774|27.2326|24.9195|29.688|29.7826|26.3136|29.37|25.5449|27.5557|22.18|
2025-07-04 01:39:07|usa_0846|CDW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2051|21.4363|20.6487|23.2432|28.1624|27.5684|31.4419|33.1917|30.6097|35.6187|38.86|37.3131|35.7308|41.2645|48.3169|51.673|57.3216|59.5927|63.7966|64.2879|74.5405|81.6808|73.9398|89.6272|100.2246|110.9462|133.9242|87.6972|109.6196|111.823|122.9531|156.923|168.2821|178.006|197.1179|174.009|153.7249|152.5556|173.6618|180.8114|173.4727|194.5675|224.4497|253.8795|221.1731|224.2361|174.6242|160.9595|179.84|
2025-07-04 01:39:11|usa_0848|ATI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6.4414|6.0768|6.806|6.842|7.3521|6.752|7.4722|6.782|6.6319|6.2277|5.8238|7.1381|9.4297|11.2733|13.4926|16.2764|16.1439|20.6967|27.9429|26.358|19.8409|15.0804|13.6373|12.3345|12.5348|11.0886|12.3025|12.91|9.6128|12.2299|12.2307|11.814|5.2821|4.8007|2.2795|5.242|5.2423|10.6648|9.8125|14.7251|14.906|17.7472|19.7999|18.1645|25.5626|29.8579|50.7181|57.4923|51.7199|75.525|88.9732|87.5663|91.916|72.3682|59.9196|49.897|24.9657|21.7271|18.8549|30.1901|30.3954|39.0751|47.2945|38.853|40.9947|48.8624|60.1359|56.521|33.0642|42.9022|37.1133|28.8973|29.0486|27.8249|29.2224|24.3935|28.4854|33.4383|35.5506|42.7403|35.3126|33.2815|28.8896|29.2254|13.846|11.0686|16.1158|12.6933|18.07|15.93|17.96|17.01|23.9|24.14|23.68|25.12|29.55|21.77|25.57|25.2|20.25|20.66|8.5|10.19|8.72|16.77|21.06|20.85|16.63|15.93|26.84|22.71|26.61|29.86|39.46|44.23|41.15|45.47|51.17|55.45|66.91|55.04|52.03|86.34|
2025-07-04 01:39:15|usa_0849|MSM|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||6.687|6.7478|8.4816|7.6597|9.0895|8.0244|8.6639|9.8797|9.4542|11.6257|12.9801|10.2421|11.5795|8.6955|9.1819|4.6493|4.4061|7.6013|11.2147|7.9028|7.5381|8.005|8.1898|8.6566|8.9241|10.2567|9.0457|6.3125|8.6226|8.6809|9.2354|10.6188|12.866|14.0356|14.1945|15.2981|17.5883|16.02|15.4752|18.1732|20.3608|24.7518|24.2208|20.6825|20.5149|22.8513|28.439|27.5932|23.1094|21.805|29.4002|27.5997|18.8751|16.7792|20.0689|21.9212|25.5777|25.5027|29.0595|25.1455|34.6589|36.5472|40.3241|35.888|40.615|46.5454|42.1597|40.8996|43.0623|50.7807|49.3916|45.5862|46.2945|52.2088|55.8283|54.9097|49.3158|46.5949|44.5379|43.7041|40.1055|45.552|49.3545|48.3784|59.5075|67.3297|56.4635|46.6238|61.3332|59.9349|63.3283|59.3604|61.961|59.5236|50.1977|48.5485|53.228|48.4474|55.0261|52.9101|70.4075|73.4372|81.165|72.9998|68.8269|68.3726|75.6165|71.2462|77.9236|77.5158|83.2467|95.2742|91.7149|95.8585|82.2903|79.6393|83.9607|79.3866|81.2||
2025-07-04 01:39:18|usa_0851|CXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:19|usa_0852|CIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4829|28.7114|22.13|15.3317|10.437|5.5944|5.8092|5.9072|7.0073|7.4262|8.1258|8.2672|8.9381|9.6149|9.8026|8.5833|7.595|7.0658|8.2436|8.3294|8.3411|8.1571|10.5697|10.0803|10.2597|10.8825|11.8504|12.7922|12.8371|13.9588|13.9019|13.0309|12.6514|13.5269|14.0697|16.3501|17.9815|19.3818|23.3469|22.8075|23.4148|23.2048|22.6013|24.6761|24.9577|24.0757|27.2442|27.8257|29.7498|32.2902|14.8395|16.9958|15.2793|18.6787|22.6404|27.837|28.4748|30.0228|24.3237|18.3799|15.9599|13.4425|12.2383|14.0225|14.8779|13.3464|11.222|11.6209|14.3652|13.2365|12.9343|13.5439|
2025-07-04 01:39:22|usa_0853|CLGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:23|usa_0854|TGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||13.864|14.7144|15.4846|19.1016|20.605|20.488|27.346|25.8795|18.3313|19.7177|14.4802|15.7126|16.3657|14.9054|17.9493|17.1791|22.1085|25.2633|23.4148|30.1928|14.357|20.0258|24.0433|27.4816|17.253|19.6808|13.8332|17.3578|18.3621|22.4289|20.3647|19.6746|20.8453|24.3391|23.994|21.4184|22.9034|22.5583|27.2721|29.5766|26.118|32.3594|34.1802|40.4612|50.5259|50.9476|35.2456|29.1788|28.3391|26.358|23.7376|24.8823|29.8797|30.066|43.7087|41.5758|46.5693|55.8479|55.2746|62.2573|60.9908|73.194|78.515|70.5536|78.4178|81.9821|98.6083|99.4756|88.3001|95.708|81.3036|87.9516|81.9901|84.7752|75.3659|83.3279|53.1793|50.2853|39.8773|45.0173|35.3979|33.6944|32.7897|40.2875|37.9863|34.7754|32.2662|25.1408|29.9412|14.8132|24.5935|29.6063|29.6377|32.7806|8.788|11.713|8.463|16.328|23.894|26.975|24.219|24.089|32.864|17.277|11.167|10.52|11.59|12.37|7.66|16.58|15.04|15.41|12.89|18.66|25.34|25.75|
2025-07-04 01:39:27|usa_0855|FII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:28|usa_0856|NATI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:29|usa_0858|THG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||14.6761|15.7734|15.4638|17.59|19.1991|19.8557|20.8766|23.7757|26.2582|29.9041|38.3292|39.0624|35.8905|34.9107|33.2136|36.6865|28.7286|33.8769|31.0573|31.8977|38.9374|44.3294|31.7276|35.1578|27.4231|27.4154|27.6308|28.4308|7.3846|6.2154|8.6339|11.0708|14.6523|18.9354|21.2616|20.8|16.5416|20.2031|22.1231|22.8246|25.3169|25.8709|32.4671|29.395|27.6422|30.4154|28.7451|30.4092|27.5422|28.8162|25.8843|26.7399|28.6401|27.3945|18.3735|24.2962|26.349|28.8201|28.4546|28.5422|31.0132|30.9941|30.1961|25.3395|24.0406|23.8777|28.2991|27.1421|26.0575|27.3309|35.3161|35.0207|39.8523|43.2855|44.8191|46.3417|45.3471|52.9648|54.226|55.6273|58.6845|61.7814|68.8988|64.9717|58.262|70.6967|70.349|69.6541|76.5746|85.8328|94.0685|95.8299|99.3445|94.5447|96.9225|109.4394|116.1422|119.8206|79.9027|89.9167|83.2361|105.0663|116.9761|123.1806|118.3089|120.3127|137.9989|135.6786|119.5457|126.8081|121.3622|107.5228|106.3585|117.1524|132.2411|122.6681|145.6869|153.0178|173.0389|169.87|
2025-07-04 01:39:32|usa_0859|CMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1336|7.9691|9.6708|11.6397|12.7258|13.6089|12.6521|13.1762|13.561|13.4736|13.8769|15.5958|17.9535|19.3977|19.9352|20.2472|25.9325|35.5517|49.4266|33.4953|34.3544|34.2998|33.926|38.5274|43.9198|50.6982|49.5214|49.8872|57.2299|59.5738|55.1511|43.7351|46.6599|46.8516|47.0275|49.9438|50.9177|52.5062|57.4202|53.1051|56.1893|58.1039|65.5615|59.6443|62.0636|66.8952|60.0364|56.4799|55.0557|54.2992|59.7735|54.7792|61.637|52.1398|50.4657|50.4938|54.7249|47.356|53.2863|54.3342|33.646|46.0061|47.8536|48.8122|52.1049|33.1669|44.7259|54.0687|56.6504|59.0172|56.2548|60.7884|50.2544|58.1764|34.2726|39.2357|40.3817|32.054|33.1428|27.5215|26.5086|17.38|11.37|11.15|10.75|11.22|19.67|
2025-07-04 01:39:36|usa_0860|IPGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8357|18.8568|20.1139|19.025|20.4207|13.8778|19.5497|18.8073|12.007|8.493|10.9775|14.5212|16.8078|15.5012|15.3428|24.3109|31.2102|51.9477|71.2796|61.2424|34.9914|53.6997|41.8214|63.6973|64.56|63.802|59.32|59.71|75.85|69.25|67.57|68.17|75.31|100|82.26|80.64|91.79|93.61|77.73|80.74|102.03|116.94|145.57|184.22|213.18|252.63|222.33|159.69|114.23|147.65|148.18|139.19|146.15|109.94|157.58|168.8|225.05|211.9|213.77|160.66|170.87|118.42|93.71|88.13|92.83|117.7|133.83|99.47|110.56|87.78|81.68|68.81|76.33|66.1|68.48|
2025-07-04 01:39:39|usa_0861|HE|total_return_price|0||||||||||||||||||||||||||||1.0957|1.1113|1.0797|0.9675|1.1504|1.2696|1.2731|1.4901|1.6053|1.6522|1.8885|2.0541|1.9053|2.033|2.1188|2.218|2.1686|2.044|2.0439|2.1803|2.3376|2.5233|2.8554|3.1051|3.2844|3.077|3.2531|3.2554|3.5789|3.489|4.2154|4.2394|4.7955|5.0324|4.978|5.3623|5.4045|4.8817|5.1259|5.2662|4.4872|5.1566|5.4094|5.8622|6.3662|6.4323|6.7637|7.0139|7.3614|8.1635|7.9954|8.2152|8.4932|7.9921|9.1271|8.7946|9.7013|10.7456|10.9551|11.2782|12.5198|11.0834|11.7867|12.3969|11.6542|12.351|12.8558|12.6071|12.7944|12.389|11.4317|10.6357|11.3145|12.0209|12.6007|15.0161|11.5553|7.3205|10.3493|10.01|11.7362|12.8011|13.1658|13.1935|13.5203|14.8983|14.6284|14.9781|16.5315|16.0183|18.2329|17.0105|16.4613|18.3485|16.9455|17.008|17.8665|17.6395|17.8001|18.9042|24.1082|23.3439|21.8233|21.2761|21.7032|24.5493|25.0828|23.0665|25.8225|26.2581|25.7714|26.8098|29.2884|28.1157|28.3127|29.6344|30.7432|34.5132|37.1488|39.1873|40.5543|37.5079|31.6913|29.4876|31.6747|40.152|38.5044|37.4658|38.4108|39.5002|38.5023|32.8898|40.0669|37.0838|35.3056|12.31|14.19|11.27|9.02|9.68|9.73|10.95|10.63|
2025-07-04 01:39:44|usa_0863|CBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1103|22.4984|24.4684|17.454|19.3118|19.5718|20.9277|18.8909|18.1012|21.7885|20.39|20.8894|23.4881|28.0509|26.1949|25.87|
2025-07-04 01:39:47|usa_0865|DDD|total_return_price|0|||||||||||||||||||||||||||||||1.4567|1.2067|1.4167|0.8333|0.5|0.7067|0.6233|0.3533|0.23|0.4567|0.4167|0.4367|0.3733|0.5833|0.5833|0.75|1.1467|1.1233|1.48|6.1667|5.5833|7.9167|7|7.3333|4.6667|4.25|3|3.0433|3.3733|2.0633|3.6667|3.27|2.0433|2.5|2|1.8333|1.52|2.8333|3.4567|6.3333|6.25|4.04|3.4167|5.6667|5.2|4.75|5.2967|4.0667|2.1933|2.6|1.5533|2.28|2.9033|3.3833|4.1833|3.7667|4|6.6267|6.29|8.02|7.41|6|7.1233|6.6967|6.1133|5.32|7.3033|8.29|7.8733|5.1467|4.8967|3.1667|4.75|2.6467|2.1967|2.4033|3.0767|3.7667|4.55|4.1833|5.2367|10.4967|16.1767|13.14|9.3267|9.6|15.6933|22.76|21.9|35.5667|32.24|43.9|53.99|92.93|59.15|59.8|46.37|32.87|27.42|19.52|11.55|8.69|15.47|13.69|17.95|13.29|14.96|18.7|13.39|8.64|11.59|13.81|18.9|10.17|10.76|9.1|8.15|8.75|7.71|6.99|4.91|10.48|27.44|39.97|27.57|21.54|16.68|9.7|7.98|7.4|10.72|9.93|4.91|6.35|4.44|3.07|2.84|3.28|2.12|1.54|
2025-07-04 01:39:51|usa_0866|SKT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.5655|0.5765|0.6551|0.6962|1.3158|1.209|1.0646|1.0201|1.0505|1.1464|1.1447|1.1744|1.186|1.1375|1.2319|1.3922|1.3675|1.4309|1.5976|1.6885|1.6387|1.8181|1.3283|1.2751|1.1838|1.6468|1.4789|1.3825|1.314|1.6518|1.5867|1.6921|1.5731|1.8011|1.6657|1.7281|2.2789|2.565|2.4898|2.8184|2.8654|3.1298|3.5362|3.9778|4.4959|3.9417|4.5886|5.4963|4.6296|5.7459|6.004|6.2803|7.5977|7.2208|8.0288|8.8882|9.2642|8.665|9.4905|8.8947|9.1611|8.6352|10.6337|9.2505|7.682|8.1643|9.5013|10.0238|11.2095|10.846|12.462|13.6425|14.0909|14.4837|14.1713|16.0907|16.4275|17.8284|18.1032|19.2799|20.5174|19.0917|18.7505|18.5056|20.3638|20.4838|19.2967|21.9463|21.0088|19.0951|20.0378|20.16|22.6339|25.22|24.6481|22.8463|21.1241|16.9246|16.1102|17.7527|14.9339|16.2043|16.0207|14.3817|15.1522|11.9294|11.6413|11.314|3.9301|5.8896|4.9809|8.2272|12.6232|15.8795|13.8713|16.5854|14.9539|12.5205|12.1996|16.2023|17.9335|20.4371|21.1511|26.2576|28.2352|26.1705|32.3356|33.5328|33.4752|30.58|
2025-07-04 01:39:55|usa_0867|WLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1828|7.3662|12.9097|12.6403|9.5075|10.1032|11.1032|12.854|10.5688|12.7194|12.2792|10.5107|10.8942|9.7345|7.691|5.1169|6.4772|7.1558|5.9069|5.9012|8.2642|10.5939|9.8836|9.3828|7.5568|11.8431|17.2692|20.7509|20.5709|16.7078|16.1661|25.6399|20.0696|29.8303|33.8475|41.4006|40.8266|44.9944|50.6921|58.0029|71.4291|81.4313|53.3229|58.6234|59.0047|47.6445|48.6263|41.6079|35.6964|43.6184|51.1709|57.7697|56.3919|72.7924|94.6787|103.2819|94.6934|75.7586|57.6301|62.8|61.6452|59.3342|65.1328|34.3366|50.1266|64.0232|75.2739|86.3076|84.4168|77.9622|91.8908|119.719|94.4721|85.5013|101.6869|105.8736|112.8722|122.0257|139.054|142.7307|148.1982|145.6668|113.347|100.0188|73.24|
2025-07-04 01:39:58|usa_0868|AOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:59|usa_0870|GLPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5153|17.6439|17.1222|15.7907|14.9216|14.6711|18.6392|18.8151|14.9888|15.0932|16.4954|18.8245|19.0311|17.3306|19.0125|22.8038|22.0335|22.8204|21.2022|22.7477|22.5895|21.4578|26.1689|26.9551|27.049|30.735|19.5256|26.5472|27.7755|32.1529|32.8848|36.4109|37.5972|38.706|39.0303|38.0872|38.2034|43.9449|43.9287|41.9679|40.1812|44.7582|42.3044|42.0183|48.4223|46.3389|50.0626|47.33|
2025-07-04 01:40:02|usa_0871|DNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:03|usa_0872|WCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3305|20.0038|13.788|8.6651|7.5624|9.3286|7.8064|7.0745|9.0261|8.8797|5.0253|4.8302|6.8306|6.1475|4.1959|5.3571|3.4153|5.8548|5.1034|8.6358|14.5394|17.9546|23.663|28.9226|27.3223|30.6205|33.0502|41.6958|66.3639|67.3299|56.6254|57.3865|61.2605|58.9869|41.9007|38.6805|35.6068|39.0709|31.4011|18.7646|17.6814|24.4339|28.1029|26.3562|33.8699|32.855|38.339|51.522|60.9872|52.7808|32.7379|51.7269|63.7292|56.157|55.8155|65.7979|70.8525|66.3151|74.6777|88.8657|81.2057|84.2892|76.3658|74.3654|68.1984|66.9786|45.3452|42.6228|53.3468|50.2437|60.0017|64.9392|67.8666|55.9131|56.8401|66.5005|60.5481|55.7179|59.9627|46.8382|51.7269|49.4241|46.6138|57.9525|22.2969|34.2602|42.9545|76.6|84.4356|100.3313|112.5288|128.405|126.9901|104.5077|116.4905|122.1696|151.1722|175.5535|141.3477|171.2691|169.1356|156.9059|166.7119|179.9787|154.9014|185.2|
2025-07-04 01:40:06|usa_0874|CR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.535|88.0577|87.9572|117.1683|134.2416|144.2272|157.6654|151.3316|152.9767|189.89|
2025-07-04 01:40:11|usa_0876|PPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:12|usa_0877|VMI|total_return_price|0|||||||||||||||||||||||||||||7.1464|6.84|3.9772|3.876|4.8124|5.1251|4.3882|3.7368|4.2682|4.2038|5.6838|6.3105|7.5429|5.4007|5.4265|7.0313|5.2968|5.323|5.6159|6.0893|7.3689|7.7997|8.7763|8.9853|10.9203|12.4136|12.4965|15.145|14.3546|14.0267|15.7738|14.4758|18.002|14.9139|9.1923|10.4608|10.5105|12.9454|12.8759|12.3108|13.2734|15.3401|15.3908|14.282|13.2229|14.2674|11.0223|11.4371|14.2044|16.1956|18.6608|15.5691|17.2344|15.7369|16.0643|18.8567|16.3404|18.796|17.1924|20.7513|18.5055|21.4648|24.4995|27.9902|35.2439|39.0591|43.9744|46.7827|48.8422|61.5429|71.8518|75.548|74.5956|88.6232|70.3679|52.3353|42.9334|61.7703|73.1222|67.4678|71.3613|62.7322|62.6515|76.9268|90.6408|83.8791|67.9608|79.3197|102.7341|106.0626|115.4949|120.1303|138.5537|126.2872|122.8058|132.0557|132.0328|135.1069|120.3106|113.583|110.2405|106.9698|85.7071|96.1026|112.5992|123.3307|123.0468|129.1683|142.9052|137.8323|146.0086|153.5131|135.7729|140.2518|129.2101|103.8641|122.145|119.4248|130.7297|141.7951|100.8263|108.5539|119.093|168.2006|229.0214|227.9597|227.5454|242.9326|231.9177|218.8834|262.2888|323.4116|312.8638|285.776|236.4427|230.4372|225.8918|272.1737|288.143|305.3489|284.7879|326.57|
2025-07-04 01:40:17|usa_0878|SMG|total_return_price|0||||||||||||||||||||||||||||||||||||5.5645|4.6266|3.6263|3.9389|4.4391|4.9393|4.314|4.5966|4.9393|4.8467|4.1265|3.8764|3.9714|4.5791|5.4719|5.532|4.8467|4.4391|4.3766|4.8142|4.9718|5.752|7.2526|6.5648|7.5652|8.6606|9.3158|7.6602|9.6134|9.3483|11.9117|8.6606|10.0661|10.5037|9.1282|8.378|9.2383|9.5159|10.3662|8.528|11.9042|11.4491|11.354|10.4262|12.2644|12.9546|12.3794|13.6799|14.7953|16.0432|15.9757|16.0432|18.3865|17.5637|17.8088|22.06|22.7617|23.0808|21.4077|22.5772|26.277|26.1148|25.5364|25.4928|22.3898|19.462|10.5939|14.325|18.0898|21.2042|21.4934|26.4228|24.2577|28.6916|27.5664|32.278|31.8345|36.4412|32.4645|28.4026|29.9448|34.9524|26.717|28.4598|29.0682|28.7419|32.3293|37.1228|42.2865|41.9728|39.2348|39.5335|45.1302|48.9757|43.4729|44.9997|48.0598|54.5936|52.8074|63.2827|73.0282|71.7558|69.1272|75.6361|83.585|67.3829|65.7448|62.7055|49.3151|63.4813|80.0719|83.2396|87.3104|84.6069|111.5336|131.0392|171.2838|211.2835|166.004|127.1223|140.3994|107.758|69.7341|38.0807|43.7955|63.3635|57.5273|48.042|59.9666|70.9818|62.534|84.1273|64.9318|54.2944|65.96|
2025-07-04 01:40:22|usa_0879|WEN|total_return_price|0.1582554517134|1.9094|1.6894|1.8132|1.5656|1.5001|1.8875|1.9327|1.8657|1.7346|1.8453|1.6909|2.0259|2.1642|1.2642|1.2423|1.3239|1.1054|1.1535|0.7049|0.718|0.7457|0.667|0.7894|0.7166|0.702|0.6933|0.6263|0.5826|0.5665|0.7297|0.8156|1.3894|1.2933|1.286|1.1957|1.6181|1.6021|1.5613|1.8001|1.8161|1.7652|1.9749|2.2356|2.3186|2.438|2.0899|2.0128|2.2516|2.355|2.5691|2.7512|2.524|2.6463|2.3754|2.891|2.9085|2.9085|3.4633|2.9769|3.1808|3.4298|3.1881|3.0104|4.0983|3.9003|4.244|3.4561|2.9128|3.0031|3.1764|3.6323|3.5828|3.7284|3.8158|3.3643|4.0488|4.078|3.6148|3.4954|4.0561|4.0343|4.3576|5.2245|5.6252|5.656|5.0892|5.9949|7.6442|7.4558|9.3862|9.0132|10.3056|9.8138|8.8081|10.6572|11.1809|10.566|8.7678|6.9018|3.9984|4.3792|3.5956|2.3901|3.3441|3.3242|3.0555|2.6427|3.3677|3.5765|2.9466|3.1204|3.4403|3.2967|3.6192|3.489|3.4828|3.3855|3.2046|2.9879|4.0435|4.0542|5.0997|6.2739|6.6549|6.0638|5.9832|5.9243|8.1425|7.5598|7.7017|6.9169|8.3236|8.3007|7.4267|8.3841|10.6341|11.517|12.1159|11.9927|13.977|13.3319|13.3524|13.8672|14.5418|15.1271|14.8663|17.3885|12.3578|16.4936|19.2963|18.2311|17.0343|18.9765|19.5997|18.9309|18.8639|16.9663|18.1772|18.0776|19.2708|19.554|19.2305|17.2327|17.5375|18.6079|15.9886|18.318|14.4503|12.3465|11.665|
2025-07-04 01:40:28|usa_0880|AWAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.468|14.6675|18.6455|18.9756|25.771|30.5663|29.4996|28.054|24.455|24.0862|18.1543|16.1106|16.1904|16.7387|16.8783|16.629|19.5002|20.3627|19.5419|20.62|21.6323|19.99|21.265|
2025-07-04 01:40:29|usa_0881|CBT|total_return_price|0||||||||||||||||||||||||||||2.2454|2.1882|2.1571|1.681|1.9418|2.3147|2.0088|2.2853|2.33|2.8727|3.1801|3.4093|3.099|3.0741|3.5255|4.034|3.9344|1.9915|1.9029|4.0835|4.2746|5.5775|8.0047|8.091|8.2366|9.3538|7.5379|8.6061|7.7868|7.4674|8.8657|8.4471|8.6966|11.6439|10.257|7.9367|8.9228|6.8163|7.7931|7.6869|6.6337|9.9757|8.9495|10.4377|15.1742|18.1754|20.8551|23.1784|20.8116|21.5653|16.8518|12.4172|15.7774|14.2686|17.2401|17.2223|19.3375|20.0109|24.936|23.7221|23.8945|20.7472|20.5935|20.6993|22.5536|21.5059|21.9487|23.7736|27.9603|30.7456|30.8306|23.0826|21.7845|18.4105|16.0759|21.1588|10.2814|7.1796|8.6842|16.0911|18.4061|21.4643|17.1398|23.3052|27.0793|33.4309|28.9225|18.0788|23.5846|31.4565|30.1504|27.2455|29.8032|25.7581|28.3228|32.4889|39.2598|45.2806|44.6352|39.2378|34.0572|35.1072|29.2439|24.9215|32.4528|38.5637|36.6739|42.3494|41.074|48.9405|43.9176|46.1459|51.1977|46.5486|51.893|52.9576|36.5063|35.6396|41.1932|39.4842|41.707|23.1327|33.12|32.5037|40.806|48.0055|52.4088|46.4385|52.3968|64.1102|60.095|60.488|63.6003|73.2739|64.3194|66.9938|81.1737|90.0704|90.1498|110.1074|90.3064|82.6421|75|
2025-07-04 01:40:34|usa_0882|WPG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:35|usa_0883|MTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.4029|1.359|1.23|1.348|1.091|1.2686|1.4866|1.5394|1.605|1.664|1.9081|2.5764|3.2618|2.9238|3.7978|4.3624|3.9865|4.7519|4.9719|3.73|5.5095|5.2146|7.7921|6.4013|6.3925|5.1851|5.0554|3.7451|5.5151|4.7285|5.6247|4.6218|5.9765|7.5907|6.8201|5.2558|4.9545|3.2661|4.3328|4.2142|6.1254|5.8074|6.6457|6.9618|7.4459|8.0012|8.1402|9.9872|9.9954|18.1587|17.7442|17.8743|23.7315|25.3845|32.1322|35.4213|39.0804|32.6699|26.061|12.4678|6.9672|2.6505|4.2774|7.7237|8.1473|10.6234|7.4691|9.8961|10.7919|18.0112|13.8624|5.5236|7.6284|11.5049|9.7119|11.0733|13.087|17.16|14.9482|16.3262|19.5419|26.3548|27.5364|19.6509|18.589|18.1348|16.4862|12.617|12.9759|17.32|21.8|19.16|23.92|22.8|24.04|36|39.34|28.46|25.86|23.99|14.77|16.41|17.8|12.5|17.5|8.5|10.88|8.41|13.31|20.62|24.5|21.42|18.59|15.08|10.53|7.75|9.16|17.09|18.83|15.05|16.69|14.14|11.53|9.62|9.13|8.59|12.02|
2025-07-04 01:40:40|usa_0885|TEX|total_return_price|0|||||||||||||||||||||||||||||13.1029|9.6926|3.7456|4.0765|6.1147|4.4117|5.8456|5.7353|7.1691|4.9632|4.4647|4.4647|4.5794|3.4765|2.9206|3.0353|3.5294|2.3735|3.1456|3.0882|2.925|2.0426|2.1529|2.0956|2.9779|3.8603|3.1985|4.4691|5.7926|8.4926|9.1544|10.3676|11.9382|12.5735|6.5911|12.5999|10.6455|13.4294|13.897|12.2426|6.3441|6.6176|5.7617|7.1426|7.6544|9.3529|7.8573|7.7382|9.8647|9.922|7.4559|4.9147|5.4529|8.6117|8.175|12.5647|16.3102|15.0573|19.147|21.022|19.1029|17.3823|21.8073|26.2058|34.9587|43.5439|39.8998|56.9821|63.3174|71.735|78.5467|57.8556|55.1468|45.3263|26.9293|15.2823|8.1617|10.65|18.2911|17.4793|20.0382|16.5352|20.2234|27.3881|32.6822|25.1028|9.0529|11.9205|19.8529|15.7323|19.9234|24.8028|30.3705|23.2058|29.6469|37.0992|39.1849|36.3993|28.1771|24.7718|23.6795|20.7546|16.0598|16.5888|22.4055|18.3504|23.0241|28.6544|28.6082|34.247|41.1983|44.2022|34.3806|38.8682|36.86|25.5418|29.863|29.2987|24.332|28.012|13.5841|17.7558|18.3139|33.0047|43.7019|45.2763|40.1219|41.9889|34.1956|26.3392|28.7219|41.3839|46.9872|58.276|56.2806|56.3227|63.3135|54.0747|52.3333|45.8546|37.6397|46.69|
2025-07-04 01:40:45|usa_0886|HRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:46|usa_0887|BIO|total_return_price|0||||||||||||||||||||||||||||5.0833|6.5833|7.54|4.21|6.1667|9.0833|7.71|6.54|6.5833|5.8733|6.1267|5.8333|5.71|5.46|4.9167|4.5433|3.3333|4.3733|6.04|8.04|9.25|9.5833|12|13.4167|14.1667|14|17.935|14.375|15|12.75|13.03|15|13.06|13.44|15.31|12.19|10.5|10.125|13.06|13.69|11.69|13.625|12.5|11.255|15.9|18|24.9|23.5|31.65|37.55|45.51|37.66|38.7|35.75|55.35|51|57.67|56.37|58.86|51.1|57.37|48.71|59.21|54.99|65.44|62.35|64.94|70.73|82.52|69.84|75.57|90.5|103.62|88.95|80.89|99.12|75.31|65.9|75.48|91.88|96.46|103.52|86.49|90.51|103.85|120.14|119.36|90.77|96.04|103.69|100.01|106.72|105.05|126|112.2|117.56|123.61|128.12|119.71|113.4|120.56|135.18|150.61|134.31|138.66|136.72|143.02|163.81|182.28|199.34|226.31|222.22|238.67|250.08|288.54|312.99|232.22|305.68|312.59|332.74|370.03|350.56|451.49|515.46|582.94|571.17|644.29|745.95|755.57|563.23|495|417.14|420.49|479.02|379.12|358.45|322.89|345.87|273.11|334.58|328.51|243.56|241.32|
2025-07-04 01:40:51|usa_0888|MFA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5568|1.2874|1.0079|0.8359|0.8839|0.9699|0.9975|0.9596|1.1448|1.1129|1.1819|1.1441|1.76|1.832|2.2449|2.2893|2.4209|2.746|2.346|2.5224|2.6811|3.1969|3.12|3.2791|3.3968|3.0751|3.2711|3.2931|2.8413|2.8518|2.3888|2.2606|2.5184|2.7512|3.0011|3.1434|3.1475|3.0078|3.3683|3.9814|2.7116|2.8846|2.9726|2.9161|2.9112|3.5581|4.2474|4.199|4.2047|4.3675|4.6205|5.2346|5.2603|5.3104|4.7807|5.1142|5.685|6.2039|6.8797|6.8961|8.3609|7.7603|7.2902|7.3199|8.2459|8.9505|8.6978|9.152|9.229|8.9046|8.4366|8.4173|8.9953|9.8204|10.3742|10.8561|11.7885|12.5319|13.3874|12.409|12.119|12.5265|12.4792|11.6827|13.0717|13.2767|13.9773|14.9006|3.3828|5.4343|5.9561|8.8113|9.3939|10.8224|11.0105|11.2526|10.2096|7.0806|5.3865|7.0663|7.3736|8.6196|7.6386|9.2326|9.6444|9.2928|11.4225|9.475|9.8768|9.46|
2025-07-04 01:40:55|usa_0889|THO|total_return_price|1||||||||||||||||||||||||||||0.6396|0.6176|0.5719|0.4389|0.6879|0.6502|0.7324|1.0162|1.3086|1.6011|1.3738|1.4374|2.5854|1.8919|1.7123|1.9842|2.539|2.6025|2.1636|2.0188|1.8741|2.0625|1.8678|1.5735|1.7992|1.9138|1.8797|2.4923|2.4832|2.1616|2.5015|2.8986|3.3213|3.932|3.7738|3.3538|3.9223|4.5672|4.4574|3.8181|4.4457|4.0798|3.5713|3.0342|3.7967|3.5414|5.2477|5.328|7.3869|9.0278|9.2088|10.1994|8.3875|9.7583|13.4265|19.5854|18.3369|17.0475|19.1783|17.053|21.2029|16.5544|22.167|20.2343|26.4808|31.3843|26.6765|28.0239|27.0677|25.5556|26.3606|32.3866|23.8798|20.5481|13.3326|12.2069|7.2549|15.8454|16.5376|18.4618|22.4065|25.2581|19.7475|22.4029|26.5146|22.192|17.7592|19.1208|22.296|24.7166|21.1016|28.0743|32.5226|28.8091|42.1413|45.4135|41.0988|48.8865|42.7099|42.872|45.8978|49.2195|45.923|44.6891|43.5592|53.4402|64.1895|66.7813|87.421|81.5146|89.5667|116.1371|116.7952|91.0108|81.6413|60.2599|56.8011|57.8245|52.673|56.2764|72.0074|59.7681|103.3033|77.0003|110.6336|129.841|108.9338|94.2144|87.7703|71.412|79.1251|76.8771|90.5029|75.4532|110.7624|84.8062|109.4382|96.6819|103.7495|101.7359|101.5345|72.0123|92.38|
2025-07-04 01:41:00|usa_0890|PTEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.1008|0.1027|0.0971|0.1045|0.1083|0.1027|0.1083|0.1438|0.2016|0.211|0.2053|0.2314|0.2613|0.3845|0.4126|0.6776|4.6926|3.4661|2.0605|1.7523|1.1879|0.7275|0.9962|1.7703|2.7217|2.3293|5.6888|5.1065|6.16|13.3486|11.3346|6.4037|4.4292|8.3531|10.6573|10.1162|9.1415|10.8114|11.5783|11.5998|9.7005|11.8005|12.6892|11.9879|13.7016|13.9897|18.0256|20.0801|26.064|23.8307|23.1502|20.5689|17.3198|16.986|16.4682|19.3228|16.7308|14.557|19.6279|27.2185|15.1968|8.8686|6.9469|10.0049|11.7879|12.0226|10.9764|10.1466|13.5073|17.0814|23.3405|25.1459|13.8245|15.9696|13.8571|11.7104|12.7632|15.0719|19.3259|15.7289|17.4163|20.6697|25.9504|28.7057|26.8055|13.7569|15.6535|15.7622|11.0842|12.8092|15.0484|18.2265|19.1435|23.0533|20.7989|17.3185|17.983|19.7793|15.0671|15.5211|14.788|8.9717|12.1892|10.0439|7.4964|9.2475|2.0851|3.0936|2.554|4.7347|6.4349|8.9911|8.1619|7.6849|14.1182|14.4037|10.7038|15.5035|10.8347|11.1723|12.9877|10.204|11.3594|9.9283|7.3954|8.0619|8.1009|5.93|
2025-07-04 01:41:04|usa_0891|UFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:05|usa_0892|LSTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||1.3534|1.4035|1.5168|2.2186|2.2557|2.9574|3.4587|3.2833|3.158|2.5815|2.4191|2.6818|2.5063|2.9073|2.6818|2.3309|2.381|2.8201|2.6818|2.6447|3.2331|3.5088|2.8261|4.0853|3.3214|3.6181|3.4838|4.2918|5.4888|5.971|4.4743|5.558|6.7921|6.8192|6.4162|7.2693|9.3034|10.712|9.8308|11.7015|11.529|12.5436|12.313|15.2544|16.4213|21.2014|23.5312|29.5303|26.2661|24.2049|32.1291|33.5219|35.4542|37.9744|34.3554|30.7389|36.9307|38.8957|33.8625|34.0384|42.1549|44.6587|35.6613|31.1416|27.1524|29.2191|30.9461|31.5633|34.2197|31.8141|31.5512|33.491|37.4118|38.1074|32.4757|39.3866|47.4914|42.5979|38.9878|43.7598|47.622|42.959|46.6961|48.2171|49.7539|53.8222|60.7757|61.118|56.755|57.3057|54.4526|50.381|55.5739|59.1291|58.7063|73.6472|74.0264|74.0632|86.3225|90.2705|96.5756|96.312|107.7559|84.6341|96.9194|95.8217|100.0612|101.3676|86.999|102.1116|114.2852|122.8447|152.929|146.5788|146.6266|166.5598|142.14|137.2618|136.5398|154.3611|172.2254|185.297|170.5689|187.0401|188.4498|180.6836|185.339|168.9792|149.7751|139.02|
2025-07-04 01:41:10|usa_0893|JCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:11|usa_0894|PDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2433|8.4495|8.3201|8.3885|9.2894|8.8039|9.7149|8.192|8.3669|8.9509|8.4952|9.1058|9.2511|10.1616|9.1978|9.6552|8.9804|9.0532|10.3386|10.2948|10.7132|10.7285|10.117|10.2456|11.3402|11.8847|12.6619|12.4817|12.3995|13.3286|13.2897|12.7973|12.8786|11.801|13.1476|13.1782|11.7356|14.0079|13.6565|14.5629|15.725|12.7559|12.0898|10.2014|12.0184|13.4818|14.6962|13.6414|14.1094|14.0524|10.5088|8.5371|7.3813|5.7959|6.1581|4.9406|6.5371|5.9405|6.7444|9.6019|8.7568|7.35|7.34|
2025-07-04 01:41:15|usa_0895|SSYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.75|1.8333|2.26|4.1667|5.3333|6.25|5.8767|6.0833|8|6.6267|5.9167|5.3767|5.6267|3.8333|3.3333|2.75|1.8767|1.6033|1.3333|1.1867|1.1667|2.4167|2.5833|2.23|1.7933|0.8767|0.98|1.0067|1.0633|2.2033|3.0167|2.5133|1.6067|3.1833|4.3667|11.5267|14.2067|13.525|9.505|12.38|15.78|16.78|14.165|16.34|14.85|12.505|14.74|14.73|13.205|15.705|21.36|23.49|27.56|25.84|17.8|18.46|17.47|10.75|8.27|10.91|17.16|17.24|24.43|24.56|27.72|32.64|47|33.7|18.54|30.41|36.52|49.5|54.4|80.15|74.22|83.74|101.26|134.7|106.09|113.63|120.78|83.11|52.78|34.93|26.49|23.48|25.92|22.89|24.09|16.54|20.49|23.31|23.12|19.96|20.18|19.14|23.11|18.01|23.82|29.37|21.305|20.225|15.95|15.86|12.47|20.72|25.9|25.86|21.52|24.49|25.39|18.74|14.41|11.86|16.53|17.76|13.61|14.28|11.62|8.39|8.31|8.89|9.79|11.47|
2025-07-04 01:41:19|usa_0896|VSTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:19|usa_0897|DRQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:20|usa_0900|DSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:21|usa_0901|ASB|total_return_price|0||||||||||||||||||||||||||||2.9887|3.2768|2.9407|2.6383|2.667|3.2913|4.1883|4.0074|3.8678|4.8199|4.9679|4.9627|5.0763|5.7472|5.7478|6.2281|5.5815|5.0916|6.1597|5.832|5.9214|6.0727|6.4291|7.8423|8.8122|8.1733|8.4527|8.873|9.4079|8.1903|8.8732|10.1926|12.5433|12.3412|10.8217|9.1085|9.9842|9.4153|12.3316|10.8333|10.3304|9.1018|6.7146|8.185|9.5892|10.5855|11.5626|10.9847|11.5425|12.551|12.5492|10.6535|11.503|11.0564|12.6433|13.2049|15.0414|15.864|15.8833|17.3348|18.0924|17.1317|18.578|16.9958|18.3083|19.2672|18.0334|18.7611|20.3159|19.7372|19.3928|17.7627|16.422|16.3216|11.955|12.6008|13.4106|10.1106|8.2047|7.5296|7.2878|9.1154|8.1274|8.7503|10.0585|9.8663|9.2415|6.1878|7.4388|9.3323|8.8519|8.8656|8.8937|10.3552|10.6558|10.6671|12.0449|12.5705|12.6503|12.2493|13.1693|13.2189|14.4809|12.9087|13.5415|13.0403|12.5401|14.4046|18.2603|18.1223|18.8094|18.2003|19.1662|18.8641|20.8362|19.9549|15.3015|16.628|16.6034|16.046|17.6101|10.3253|11.1814|10.4499|14.2762|18.0257|17.4352|18.4149|19.594|19.9015|16.1214|17.9046|20.7659|16.3159|14.9314|15.9365|20.1719|20.5036|20.3697|20.9467|23.4437|22.3064|24.39|
2025-07-04 01:41:26|usa_0903|PGRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9847|13.8359|14.1479|13.0532|12.6801|13.6091|12.1009|11.8986|12.948|12.2147|12.6245|12.8955|12.5914|12.5874|11.4818|12.3514|12.2307|10.3218|11.754|11.7788|10.8733|11.7892|7.5367|6.691|6.143|7.8768|9.2534|8.8775|8.2389|7.6407|10.0075|6.9125|5.6267|5.6388|4.2757|4.3766|4.4986|5.0899|4.5386|4.5647|5.08|4.94|4.18|6.25|
2025-07-04 01:41:28|usa_0904|LDOS|total_return_price|0.47619047619048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2474|8.8433|9.4611|9.3437|9.9257|9.3998|10.0687|9.5632|9.3232|9.5326|9.3947|9.2109|9.2671|9.6909|9.1956|8.5216|7.9957|8.6595|8.8943|8.4093|6.4027|6.8316|6.2018|5.8134|5.735|6.7716|7.5594|8.6435|27.3302|24.8854|22.1|22.3036|20.8368|28.4583|25.5401|23.5201|28.1185|30.8933|32.5448|32.9579|36.2209|46.4286|45.1709|47.6703|55.6203|60.7049|60.0312|57.0842|57.2524|57.9882|59.6749|75.1031|80.1033|70.6849|92.0087|84.7159|76.2118|90.1637|95.8491|101.1479|94.797|101.9646|105.0211|99.537|90.4836|90.0862|90.4946|90.0552|97.1718|126.1748|138.3502|153.278|184.3209|138.2882|147.1643|164.47|
2025-07-04 01:41:31|usa_0905|BOH|total_return_price|0||||||||||||||||||||||||||||7.3445|6.7976|7.2121|5.0569|6.2621|7.9587|8.8069|6.5711|6.7055|7.0221|7.0509|6.4214|6.6959|8.0796|6.9242|6.3197|6.431|5.7574|6.1182|5.8303|4.888|5.4465|5.7574|6.4771|6.8859|6.7419|6.9089|7.4846|8.0604|8.2293|8.9357|10.4895|9.6884|9.3906|9.527|6.6862|9.8415|8.4951|8.8446|8.4629|7.7974|8.5684|6.2255|7.3847|7.725|8.377|11.453|10.4467|11.6587|11.8218|12.782|12.8142|14.0468|14.3502|15.5071|15.7958|19.9992|22.1033|21.7285|22.8501|24.7039|22.1967|25.0592|24.4623|25.8002|26.8704|25.1815|24.6365|27.818|27.5558|27.0396|27.8979|27.2386|26.6317|25.8938|29.2023|24.9346|18.4586|20.2956|23.7927|27.2186|26.2731|28.5356|26.7785|28.4279|29.0724|28.5564|22.5946|27.9323|30.6511|29.4087|29.4813|28.7597|33.4859|33.4545|36.5106|39.9572|41.2768|40.29|39.2987|41.3429|42.9888|47.1669|45.2429|45.1163|49.3306|50.0415|53.1801|65.3148|61.0083|61.8513|62.5488|64.7095|63.1367|63.8314|60.8146|52.2892|61.7254|65.4299|68.3607|76.2702|44.6453|50.1304|41.7311|63.8298|75.09|71.2022|70.0432|72.0102|72.7532|65.0802|67.1831|69.0541|46.8046|37.727|46.0648|68.0141|59.2498|54.9934|60.9743|69.8102|68.2542|67.53|
2025-07-04 01:41:37|usa_0906|BDN|total_return_price|0||||||||||||||||||||||||||||0.1816|0.1657|0.1657|0.0822|0.0742|0.1074|0.0915|0.0742|0.0663|0.1816|0.0994|0.0994|0.049|0.0915|0.2068|0.1988|0.2479|0.448|0.5143|0.5554|0.5713|0.5302|0.4891|0.4811|0.4719|0.7038|0.7462|0.7953|2.6191|2.7199|2.8172|3.3862|3.6085|3.4732|3.3232|2.8958|2.7667|2.5742|3.2028|2.6889|2.7808|2.9081|3.3253|3.5932|3.8239|3.6779|4.2372|4.0997|4.2201|4.7869|5.2849|4.6832|4.7161|4.7572|5.4309|5.7693|6.2139|7.0913|6.4028|6.8169|7.2515|7.0072|7.6822|7.906|7.3191|8.3287|8.5493|8.7703|9.0804|9.2464|8.0153|7.2092|5.1968|5.0393|4.803|5.0256|2.4854|0.9559|2.6253|3.8903|4.0539|4.4522|3.9199|4.53|4.3616|4.6026|4.449|3.1151|3.7651|4.6228|5.0344|5.0344|5.0964|6.2859|5.7809|5.6977|6.1607|6.3905|6.9666|6.3446|7.2833|7.3524|6.168|5.7875|6.4961|6.8186|8.1649|7.6644|8.1849|8.1238|8.8619|8.9226|9.3651|8.2593|8.8831|8.3615|6.9263|8.6605|7.9128|8.4815|8.9317|6.0385|6.3831|6.1674|7.2295|7.9682|8.5866|8.521|8.6392|9.2277|6.3783|4.555|4.2632|3.381|3.4667|3.5215|4.3368|3.9626|3.8242|4.8034|5.0796|4.1613|4.141|
2025-07-04 01:41:41|usa_0907|OFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:42|usa_0908|JW.A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:43|usa_0909|MYGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.1575|6.6875|6.25|6.375|6.3125|8.625|6.75|6.485|6.0625|5.595|3.6575|2.9525|2.5|2.25|2.25|4.25|11.5|15.0625|37.015|43.19|41.375|20.28|31.655|15.32|26.32|16.755|10.17|7.92|7.3|5.05|6.745|5.685|6.43|8.085|7.46|8.55|11.255|9.195|7.825|10.93|10.4|13.045|12.625|12.325|15.65|17.23|18.595|26.075|23.21|20.145|22.76|32.44|33.13|45.47|35.65|27.41|26.09|24.05|14.95|16.41|22.84|20.15|22.71|18.74|20.94|23.66|23.77|26.95|27.25|25.41|26.87|23.5|20.98|34.19|38.92|38.57|34.06|35.4|33.99|37.48|43.16|37.43|30.6|20.58|16.67|19.2|25.84|36.18|34.345|29.55|37.37|46|29.07|33.2|27.78|28.63|27.23|14.31|11.34|13.04|19.775|30.45|30.58|32.29|27.6|25.2|18.17|19.08|14.51|23.23|23.18|16.04|19.14|21.32|24.46|27.39|13.71|8.87|5.31|
2025-07-04 01:41:48|usa_0911|CHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:49|usa_0912|DECK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||1.2917|1|0.9167|0.7222|0.9028|0.6944|0.83|0.5628|0.4517|0.3194|0.41|0.4794|0.5|0.3822|0.3822|0.41|0.4339|0.4167|0.4028|0.3822|0.2778|0.1217|0.1389|0.1994|0.17|0.1461|0.2222|0.1772|0.3022|0.2917|0.1944|0.2183|0.2217|0.2361|0.2911|0.245|0.2467|0.1856|0.2333|0.3606|0.5556|1.1389|1.4417|1.6383|1.8889|2.6106|1.9856|1.3667|1.3367|1.5344|2.2522|2.1422|2.6289|3.3306|3.9456|5.6056|6.1|8.6144|5.99|7.7333|5.7822|4.4372|2.9467|3.9039|4.7139|5.6511|7.6667|7.9372|8.3267|13.29|14.3583|14.69|15.5267|12.595|10.5083|7.335|6.1067|6.7117|9.2817|8.4183|10.9867|14.0767|13.2883|14.3883|16.1967|15.1733|12.145|11.995|9.6767|7.8667|9.985|9.5867|9.925|9.2317|9.955|11.3767|11.4017|13.375|15.005|18.815|19.7633|21.325|24.4983|29.3283|24.56|28.1433|22.3333|32.7317|36.6683|47.7967|55.07|64.0117|60.0333|61.0517|45.6283|42.5583|52.1017|66.5267|74.925|87.9433|85.6817|111.405|156.8767|161.325|159.45|203.09|111.81|103.07|
2025-07-04 01:41:53|usa_0913|KMT|total_return_price|0||||||||||||||||||||||||||||2.3427|2.5667|2.9631|2.4553|2.7126|3.28|3.3314|3.2111|3.0621|3.3135|3.4637|2.9316|3.0102|3.5628|3.6814|4.1111|5.0528|6.9511|6.4296|6.8585|6.4649|7.1325|9.1972|9.7031|8.5406|9.7674|9.229|9.3773|10.6594|10.0488|11.8915|13.4598|14.4936|14.7|11.6978|7.5882|6.0323|5.0417|8.9162|7.4973|9.8006|8.8195|6.3195|7.6545|8.7114|8.2723|11.158|9.6943|12.2854|12.3214|11.2652|9.9416|10.7293|8.8024|10.6454|11.8188|12.6184|13.1548|14.6551|14.506|16.0465|15.3636|14.8875|15.988|16.6999|20.0701|20.4968|18.72|19.5146|22.495|27.372|28.0977|25.4023|19.8239|22.0014|18.4053|15.1452|11.1425|13.2622|17.1093|18.1124|19.7464|17.9293|21.9011|28.0374|27.795|30.1739|23.4867|26.2892|32.1589|24.0214|26.9894|29.2412|28.6512|28.6124|33.7352|38.6731|33.0416|34.65|31.0619|27.037|25.5826|26.0311|19.1116|14.8459|17.5902|17.4436|23.0625|25.0126|31.5572|30.256|32.8101|39.5533|32.9675|29.6217|36.1283|27.7365|30.796|31.1716|26.0785|31.478|15.9961|24.8666|25.2381|31.8175|35.2898|31.8664|30.5344|32.2|25.8125|21.1206|18.855|22.2264|25.6588|26.61|23.491|24.5548|23.9403|22.7718|25.2922|23.5859|21.1057|22.96|
2025-07-04 01:41:57|usa_0915|WPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:58|usa_0916|PRA|total_return_price|0|||||||||||||||||||||||||||||||||||2.656|2.5779|2.695|2.4998|2.7341|3.6129|3.2809|3.3981|3.7106|3.3981|3.32|3.2028|4.5699|4.0621|4.2183|4.687|4.8042|5.312|5.1167|5.8197|5.2534|5.2925|5.2339|6.347|9.0226|8.7882|9.0421|8.671|8.2804|10.331|8.7491|8.4069|7.4576|6.3059|5.6721|3.3479|3.6455|4.9668|3.6604|5.1334|4.4341|5.2316|5.3715|5.0977|5.0293|6.2494|6.9993|8.032|7.6867|9.5675|10.4156|10.1508|10.4216|11.6387|11.7548|12.4274|13.8885|14.4748|15.4747|14.3379|14.6652|14.8557|15.2217|16.5668|16.0312|16.3436|16.0193|14.3171|16.665|15.7068|13.8736|13.7516|15.5312|15.9836|17.4209|16.8912|17.1382|18.0339|18.8583|20.8313|21.5072|23.9115|26.4685|26.8422|27.325|26.2784|29.6381|32.8258|28.5144|30.871|28.5508|28.6606|28.6382|31.289|32.03|32.4536|34.6765|35.2502|36.9821|39.3754|38.818|45.1624|48.6717|49.3719|44.6306|50.7699|43.4074|31.9632|42.6146|37.6112|32.3754|34.0563|38.2715|34.6409|24.2611|14.086|15.2776|17.4242|26.259|22.3712|23.4347|24.9861|26.598|23.4366|19.4011|17.4207|18.48|15.09|18.89|13.79|12.86|12.22|15.04|15.91|23.35|22.83|
2025-07-04 01:42:03|usa_0917|AMH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3693|14.0588|13.6211|14.1183|15.2101|14.3678|14.7941|14.1638|13.7676|13.6828|14.3729|13.7786|17.7969|18.8131|18.3172|20.091|19.716|19.3305|19.1371|17.4718|19.4881|19.1324|17.5706|20.2575|21.7549|22.9183|23.5094|20.8481|24.2187|25.6138|26.8404|30.5062|35.6451|35.0222|39.2323|37.3709|32.795|30.1395|28.1995|27.9762|32.859|32.2241|34.37|34.9128|35.6659|37.3702|36.4776|37.2721|36.67|
2025-07-04 01:42:06|usa_0918|BIG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:07|usa_0919|SLGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3982|2.3512|3.6443|3.7619|3.0565|3.3038|2.6333|2.2336|2.6126|1.5696|1.8696|1.8809|1.2583|1.1408|0.9226|0.8756|0.8464|1.0467|1.6515|1.721|2.4603|3.144|3.8032|2.6747|2.3211|2.085|2.954|3.0095|3.997|4.3007|3.8047|4.384|5.7889|6.1895|5.3761|6.3797|6.9481|7.7507|7.1641|7.2958|8.5554|9.9884|10.8335|10.5675|10.2441|9.8235|10.0735|10.1764|9.5598|10.5476|9.8854|10.6714|11.7544|12.2763|11.613|13.0173|14.7498|15.757|16.9689|15.2618|16.0982|18.4663|17.8859|18.282|17.5019|19.9774|19.9056|19.9815|20.4766|21.1819|21.805|20.2264|23.1359|25.1601|22.9022|22.6585|23.4603|23.2966|22.6231|22.3194|22.6553|26.3554|28.3013|26.2895|26.3363|25.0429|24.2135|25.1813|21.479|27.0475|28.0389|27.6229|28.6858|26.9016|30.1331|34.3156|34.727|39.491|39.1228|36.2814|40.6522|44.0273|39.5215|40.3208|49.8729|51.8163|45.4478|41.9499|44.2241|47.6625|41.7154|51.9264|51.6519|50.9343|54.18|
2025-07-04 01:42:11|usa_0921|CRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6854|20.0811|22.1248|26.7322|37.2974|39.2706|45.1339|37.769|34.1287|40.7524|35.7335|41.8059|54.8759|53.4204|52.8301|50.9627|50.1955|49.3092|43.4322|45.73|
2025-07-04 01:42:13|usa_0922|AWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2203|16.9226|20.4155|21.1743|16.2963|16.6455|16.5011|14.442|13.6174|9.2306|5.7202|7.9584|16.3362|19.1067|17.5518|14.0273|19.4036|28.6425|29.6138|29.7009|24.9316|29.1449|38.3083|38.0143|38.5644|40.2228|45.3356|38.0224|45.2305|46.0637|44.9959|46.7756|46.1123|40.3199|46.541|42.9168|42.7954|37.4804|36.1051|34.6229|37.8528|40.1398|42.3335|41.6334|45.554|55.7757|53.2086|58.5294|65.9506|53.975|70.0235|90.787|91.4615|88.6799|70.07|68.9975|64.2571|70.6113|87.4968|103.2335|94.6282|111.4299|90.3942|73.6866|80.0973|67.269|67.75|71.5248|72.2332|97.6775|122.422|111.1656|127.7491|144.1297|141.168|158.36|
2025-07-04 01:42:16|usa_0924|H|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.615|29.003|37.1995|35.9773|38.121|44.8043|41.613|38.9455|32.0197|36.3944|40.4587|35.3759|40.2065|37.1316|41.5839|38.4508|44.4842|48.2187|52.3218|59.1895|61.4787|58.6269|57.6375|54.8342|47.3748|47.1808|47.336|45.0371|49.0141|54.7372|50.343|55.3774|58.9761|70.5288|77.6292|76.2887|75.3052|65.1909|70.2392|72.2661|74.5451|89.5681|39.3852|48.6698|58.8948|72.4851|84.6501|75.9099|72.9305|94.9542|93.0834|74.8706|88.352|89.0944|110.5737|109.2979|104.7695|130.278|156.292|149.3505|147.9081|158.2477|123.7782|138.86|
2025-07-04 01:42:19|usa_0925|RDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:20|usa_0926|UPL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:21|usa_0928|USG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5289|20.7855|22.2162|21.3686|19.3143|21.3685|21.999|21.4187|21.0578|23.466|24.1195|25.3152|29.0463|28.9199|33.7642|34.47|
2025-07-04 01:42:22|usa_0929|OAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:23|usa_0930|YELP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.89|21.64|27.05|19|25.1|31.11|65.92|67.83|90.11|75.83|68.25|53.36|47.35|46.02|21.14|27.93|19.63|28.56|41.67|37.14|31.81|29.44|42.7|43.32|41.28|42.12|49.9|32.1|34.5|32.82|34.42|34.03|14.46|22.9|20.09|27.99|39|40.78|37.98|36.58|34.76|28.35|34.38|26.58|29.89|35.55|41.95|47.6|39.1|36|34.91|38.08|37.21|34.48|
2025-07-04 01:42:26|usa_0933|ROL|total_return_price|0||||||||||||||||||||||||||||0.3813|0.3762|0.4488|0.4072|0.4815|0.5476|0.4848|0.551|0.6648|0.6916|0.6571|0.7815|0.8707|0.9145|0.8652|0.86|0.9865|0.9865|0.8905|0.9318|0.8538|1.0209|0.8953|0.9149|0.8363|0.8893|0.8996|0.7758|0.7767|0.7436|0.7938|0.9485|0.8101|0.8415|0.8324|0.7262|0.718|0.6919|0.6581|0.6394|0.6231|0.6201|0.6223|0.6215|0.8441|0.8144|0.8423|0.6595|0.8508|0.8977|0.8696|0.8316|1.0931|1.4875|1.22|1.1581|1.4672|1.6809|1.5047|1.5926|1.7295|1.8389|1.9863|1.9396|1.9635|2.0224|1.9686|2.1222|2.2291|2.3277|2.3109|2.7165|2.9384|2.7167|2.2848|2.9369|2.8085|2.6749|2.711|2.9634|3.0424|3.4372|3.2938|3.7374|4.7515|4.9015|4.9381|4.5509|5.422|5.2119|5.4997|5.7698|5.4836|6.1302|6.4912|6.6677|7.6694|7.6861|7.6521|7.496|8.5282|9.5915|11.1015|10.4834|10.1741|10.6942|11.5849|11.6308|13.5063|14.8934|16.3765|18.6093|18.8562|20.7408|21.4309|24.7981|22.227|25.6974|22.2107|21.1641|20.6822|22.6099|26.5709|34.0182|36.9124|32.5893|32.4512|33.5938|32.6935|33.6068|33.5808|33.4385|35.3413|36.4321|41.7072|36.4686|42.8309|45.5474|48.183|50.108|46.0669|53.8728|56.42|
2025-07-04 01:42:30|usa_0934|DNOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.98|37.19|30.68|27.38|20.69|19.91|15.17|15.95|17.99|16.58|19.47|21.54|16.02|15.46|13.51|11.06|9.82|13.24|16.67|11.46|13.96|13.98|11.64|11.24|5.16|8.63|4.87|7.12|10.16|9.41|7.85|8.71|11.01|9.59|9.33|13.02|11.03|10.25|12.12|11.56|15.25|13.51|12.83|12.91|17.05|15.23|
2025-07-04 01:42:33|usa_0935|CVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:34|usa_0936|UE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6245|15.8443|14.0258|14.7115|16.4209|17.9265|20.3858|19.9681|19.1046|18.7302|17.4699|17.7847|18.6598|15.9452|17.1463|16.4005|12.7305|14.715|13.5605|15.2479|15.3832|7.0708|9.6806|7.9761|11.0426|14.3986|16.3588|15.8716|16.3636|17.2113|13.9422|12.0638|12.9267|13.048|14.0064|14.3231|17.6097|16.2791|17.5724|20.5041|20.8662|18.798|18.85|
2025-07-04 01:42:36|usa_0937|UHAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.338|1.3672|1.682|1.5348|1.3971|1.6529|1.9087|2.2235|3.1389|2.7548|2.0071|2.3707|2.4006|2.0165|2.4203|2.3172|2.0071|2.1991|1.6922|1.7709|2.2479|1.9677|1.4459|1.5742|1.5395|1.5443|1.6726|1.7552|1.4309|1.4813|1.3703|1.1641|0.7918|0.3479|0.318|0.5423|1.4978|1.6922|1.8575|1.8623|2.9846|3.619|3.6442|4.2149|4.5801|5.671|7.7898|7.9228|5.8363|6.8485|5.5088|5.9425|4.9949|5.1696|4.4935|3.7528|3.3003|2.7178|2.6391|2.924|3.6096|3.9134|4.2731|4.3329|6.2558|7.5592|7.6348|7.5679|4.9154|7.04|8.4026|7.165|8.4703|10.5473|14.434|13.4659|15.3149|19.7822|19.3874|24.2852|21.8739|23.7423|27.6811|27.4735|33.3338|32.9975|30.2705|31.82|27.5451|31.4932|32.5671|31.2744|32.118|32.4183|29.6471|30.6389|30.7247|28.3079|32.0948|32.703|33.7428|32.5566|25.1698|26.1782|30.8789|39.5545|53.3771|51.4037|56.385|63.4294|52.1371|41.8071|44.5581|60.19|59.65|55.32|54.57|71.8|67.54|61.73|77.48|69.09|65.36|60.56|
2025-07-04 01:42:40|usa_0938|LTRPA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:41|usa_0939|DBD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|18.94|28.95|34.44|38.48|44.66|43.04|43.72|55.4|
2025-07-04 01:42:45|usa_0940|TDS|total_return_price|0|1.5|1.4854|1.2366|1.1854|1.0756|1.0171|1.0025|0.9512|0.9772|1.1848|1.174|1.4362|1.6362|2.012|1.9689|2.0217|2.5217|3.2048|4.1462|3.1794|4.1104|5.2253|4.8603|6.9901|9.2081|10.054|10.776|11.9167|9.139|9.4133|5.7213|8.8781|9.0921|7.7784|8.6758|9.2855|8.8468|8.2442|9.1517|10.7217|10.1178|11.7282|14.0048|13.8642|10.0619|9.8835|12.3121|12.3737|10.6208|9.8062|11.348|10.7|12.5544|12.2419|10.9763|9.9124|10.5212|10.4289|12.4011|12.8616|13.1512|10.929|9.713|12.5462|15.3898|20.4788|24.9314|35.4031|31.2253|28.2334|31.2084|25.4058|26.4343|30.7858|26.6951|25.4441|25.0595|17.2302|14.3911|13.4504|11.7532|14.3234|16.3385|18.1214|20.5777|20.8055|24.5468|22.4898|23.8974|23.9555|22.9421|21.2443|23.3114|24.5284|24.9973|32.3145|35.5228|37.338|39.8923|37.4685|23.5645|28.4268|21.5586|19.2111|16.1085|17.2551|18.9754|20.8231|20.8485|18.7825|20.345|22.7417|21.0457|19.4843|13.3891|16.3909|16.0104|14.8115|17.9038|15.5623|14.8952|17.5229|21.0992|18.5027|18.9186|18.9427|17.4723|18.517|18.364|21.7833|18.5925|19.3891|22.6555|22.4523|20.6893|22.0873|20.4045|21.4765|21.7103|21.7651|22.0679|21.7189|24.2302|26.0276|24.7071|24.5783|20.9861|20.8265|13.8658|16.587|15.512|15.7621|19.6352|19.5084|16.9368|17.6596|16.7061|14.1375|12.5896|9.6657|9.8558|7.9108|17.7873|18.0036|15.9054|20.6227|23.1691|34.0299|38.6933|35.58|
2025-07-04 01:42:50|usa_0942|SATS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.34|30.4|34.84|26.95|14.87|15.44|15.15|18.69|19.74|19.68|19.08|18.85|24.03|35.8|36.31|22.57|20.89|28.55|25.89|29.16|33.92|38|38.51|44.95|49.46|49.82|52|51.27|52|51.9|47.95|43.52|38.57|44.41|37.86|39.67|51.97|54.89|62.25|56.78|59.61|53|45.68|46.51|35.9|35.9|42.05|40.31|44.52|35.87|30.19|24.97|21.19|24.17|26.62|26.07|26.32|24.39|19.3|15.96|16.74|18.06|17.35|18.11|16.08|14.14|17.78|25.91|22.57|26.46|27.7|
2025-07-04 01:42:53|usa_0943|TECD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:54|usa_0944|PAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5406|8.645|6.5047|6.6516|9.0017|6.148|4.4694|7.344|4.7631|3.0845|2.6019|3.4412|4.2595|3.0006|2.9586|3.0635|2.7698|2.2452|3.2767|5.8752|5.5865|8.6651|7.5673|7.0167|4.7035|4.1865|3.9448|7.3122|7.7217|10.5489|9.2533|10.3998|8.5466|10.1177|9.5513|10.2644|11.4169|13.2457|14.956|14.8754|16.3573|16.5273|14.2753|15.0218|14.3311|12.4159|13.8381|10.5279|8.2453|5.5837|6.7833|12.0979|13.9446|11.0365|10.4839|8.2592|9.5969|12.665|14.5553|16.5882|11.7204|14.1601|18.1932|15.7548|22.4268|22.5282|25.0834|23.0716|32.4153|35.9263|32.7177|38.0325|31.3211|38.0362|40.0831|40.7503|38.0488|33.4253|30.1727|25.2358|38.9203|42.1549|38.2824|36.1742|39.4858|40.0054|37.3255|39.7333|40.4724|34.7195|38.784|41.4434|41.8047|44.7582|25.1543|34.7758|42.8161|53.7639|73.1094|69.1402|92.613|99.1182|87.0363|97.6724|92.25|108.2597|134.1795|158.3979|159.5001|154.0477|156.373|144.7225|158.7835|150.1276|142.8613|171.81|
2025-07-04 01:42:59|usa_0946|FULT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.4934|3.5957|4.0169|3.6978|3.7074|3.9309|3.5319|3.8062|4.081|4.2626|3.7761|4.0337|4.3725|5.0441|5.5632|6.1403|6.7716|6.8591|6.6847|5.3054|6.0095|6.1692|5.6041|5.1183|4.9557|5.8528|4.954|5.591|6.5552|5.8159|5.9062|6.5026|6.4008|7.3944|7.0435|7.0528|6.6821|7.1704|7.6392|7.8267|8.5481|8.7542|7.9865|8.5469|9.3784|8.8325|9.1961|8.6464|9.1447|9.0069|8.4213|8.6405|8.9935|7.9015|7.9202|7.9772|6.3094|6.9981|5.8035|6.3727|5.7045|3.9494|3.111|4.4541|5.2663|6.178|5.8625|5.5228|6.321|6.817|6.602|4.746|6.1229|6.5969|6.3214|6.2842|6.1816|7.5772|7.4873|7.6701|8.6449|8.3649|8.2924|7.4685|8.3983|8.447|9.0004|8.402|9.1078|9.4294|9.5873|10.3835|13.5302|12.928|13.841|13.7386|13.2166|13.1945|12.3544|12.5564|11.7931|11.8915|12.6769|12.6303|13.7397|9.16|8.5006|7.5318|10.5557|14.2469|13.3189|13.0132|14.6685|14.4681|12.7084|14.0283|15.1245|12.5556|10.9716|11.2954|15.5086|15.1331|16.1712|17.441|18.8977|17.7313|17.86|
2025-07-04 01:43:04|usa_0947|TK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||4.9115|4.9632|4.8867|5.4036|5.4553|5.9723|6.7727|5.9455|7.1614|6.9546|6.9402|6.4376|5.1968|3.7493|3.8899|3.4122|3.6459|3.2323|3.2964|5.7737|6.9458|9.9828|8.1159|9.1525|8.6371|6.7673|7.6166|8.4081|8.1634|6.343|9.128|8.7465|9.8423|9.753|13.223|16.0428|17.4734|20.2091|19.809|21.2141|20.781|20.4384|19.0415|17.7829|20.1808|19.9273|21.2688|26.5309|28.5158|29.0794|26.4364|21.2207|22.7119|13.3495|10.0809|7.4208|11.2203|11.8643|12.7524|12.6457|14.7385|15.2322|19.0785|21.4957|18.1377|13.4205|16.0622|21.1403|17.9717|19.3638|20.1264|22.7609|25.9505|27.517|31.1322|36.6939|40.8468|43.7765|33.7785|31.1366|28.8114|20.2028|6.8376|6.0525|5.0075|5.4599|5.7278|6.5606|4.8159|6.4833|6.8122|5.9533|5.7384|5.0307|2.5138|2.9966|2.6297|3.0578|4.0668|2.4156|1.8347|1.7047|1.6436|2.4462|2.8437|2.7979|2.4004|2.4233|2.2016|2.7444|3.4706|4.7243|4.6173|4.7166|5.4658|5.5652|6.8571|7.0329|6.093|5.7765|7.2536|
2025-07-04 01:43:08|usa_0948|KBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7472|21.4025|16.2242|21.0498|30.1799|31.8552|21.1002|27.015|13.7387|12.1981|11.9122|14.5404|19.0253|15.3316|18.4267|18.2796|19.9809|24.412|30.3337|29.5574|21.4949|21.926|30.4898|21.7833|24.5243|25.7126|26.8349|28.3529|27.4566|25.2275|22.3185|20.7802|16.3134|14.0394|12.2879|17.7173|13.8205|14.7485|13.4773|12.3238|12.7646|15.4982|12.6419|13.3142|16.3092|17.7691|14.2816|16.813|19.1116|12.9632|17.7502|22.894|22.7874|28.7595|19.0971|22.5031|21.6056|28.2917|36.0475|35.9529|37.3621|44.2123|52.1945|44.1574|42.4967|49.9062|51.4026|63.555|58.095|52.671|62.2694|63.3763|63.6087|57.0447|50.7635|47.82|
2025-07-04 01:43:11|usa_0949|MDRX|total_return_price|0.14876033057851||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6596|8.4567|32.5413|16.7781|11.5687|6.4947|2.7603|2.5438|3.4747|1.7482|3.4097|3.2744|1.6995|1.6291|1.4884|1.4884|1.6183|2.8144|5.2499|5.093|3.7886|5.0307|7.7396|7.0847|9.1846|8.6596|9.9099|9.2171|10.3158|12.7676|14.5103|14.3155|12.3129|14.992|5.5855|6.0401|6.5218|6.5|10.29|12.42|17.23|19.5|19.58|20.14|16.69|19.1|20.99|21.54|18.15|19.15|16.6|11.095|9.2|12.93|13.59|13.84|15.81|13.83|18.03|15.22|15.92|13.72|11.96|13.3|14.46|14.06|13.21|13.4|14.12|12.01|12.68|11.97|12.31|13.48|12.35|11.62|12.24|11.91|9.54|9.87|10.3|10.94|7.04|6.5|9|10.08|15.015|15.56|17.08|13.78|22.52|20.66|15.82|14.7|13.05|12.49|13.52|13.19|7.7|7.99|9.65|9.4|4.36|4.25|4.85|
2025-07-04 01:43:15|usa_0950|CHH|total_return_price|0.078651685393258|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5811|3.7332|3.8714|5.0135|4.8559|5.0826|4.737|3.3875|3.44|3.888|4.3222|4.477|4.1479|3.9931|3.6474|2.5938|3.2492|3.7885|4.0097|5.8486|4.8393|6.6727|7.2368|5.6744|5.4698|6.7418|6.7473|8.5033|9.131|12.436|12.5355|14.7436|14.0436|17.5043|17.1628|18.8722|18.9072|26.2368|30.7655|24.5475|24.2339|20.5553|21.9298|21.1579|22.7536|20.1374|20.4606|14.837|16.4419|15.6211|18.2383|17.0904|18.4073|21.7251|22.6613|20.7274|24.0013|24.7558|23.8191|19.5361|23.0748|24.3088|24.4911|26.2152|27.1159|37.039|34.1939|36.5609|41.1552|40.7858|39.3292|41.9059|47.984|57.8359|54.0445|45.8923|47.586|49.5543|46.4463|44.4761|44.829|58.3416|58.4348|60.4505|65.4388|75.6065|75.5122|73.4112|69.6176|73.9559|79.217|82.0622|84.8206|58.844|72.3678|81.0365|84.2282|103.4555|109.7329|115.8366|136.0891|137.6291|136.3669|117.5944|126.5944|114.7891|124.9074|128.3853|108.755|124.6721|116.9556|126.3495|138.6112|132.1923|125.8242|131.28|
2025-07-04 01:43:19|usa_0951|BRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9471|42.7197|21.1794|15.1028|14.787|13.4585|14.4212|10.4357|4.4092|4.9579|5.0253|2.7629|4.7942|4.4284|4.3803|4.5256|4.6883|3.4272|4.0337|3.0421|3.9471|3.9856|4.7846|4.6691|4.9675|6.479|7.2106|10.1083|8.8087|8.1733|12.7461|14.0169|12.4381|13.3237|4.053|5.4392|9.0109|10.272|11.8604|14.1035|12.5151|13.7858|16.4236|19.8316|18.041|13.0157|11.7064|14.9411|14.4405|12.5343|14.7004|18.2046|15.538|20.0723|19.0325|23.1625|23.201|17.8244|18.686|17.781|20.39|15.846|23.0566|26.9856|23.203|21.8904|20.7565|21.9649|27.3435|28.8126|33.4451|28.9426|29.5964|32.8678|25.9539|37.6865|47.8503|43.6318|50.7338|36.2763|39.9336|39.3308|53.2717|62.4279|72.1239|78.3124|77.9048|67.4529|60.1292|48.4787|63.997|75.645|74.8745|61.8908|72.3725|93.8222|63.9439|68.038|58.2703|44.392|41.2|
2025-07-04 01:43:22|usa_0952|CRS|total_return_price|0||||||||||||||||||||||||||||4.4338|4.89|5.3408|4.317|4.5123|5.4738|5.0357|5.2191|4.9772|5.0528|5.3334|5.008|5.6909|5.5053|6.2611|5.8149|6.7854|7.2436|7.1324|7.6502|6.8191|7.1075|8.4591|9.8106|10.4011|9.8219|8.2357|9.0938|9.6145|10.1304|12.216|13.3105|13.0081|14.7293|13.7848|10.1131|9.4754|7.3249|8.148|7.0895|8.0492|6.1895|6.3894|8.9001|10.8081|8.7641|9.266|7.1197|8.642|9.5317|9.6063|4.4038|4.2484|3.4909|5.3993|7.4502|10.3065|11.4903|11.9345|16.7637|20.5677|20.9353|18.2945|20.7531|25.013|33.6067|41.1122|38.3572|36.6551|43.2581|46.7914|46.804|54.2417|40.486|31.6833|18.7049|15.1149|10.4981|15.608|17.6915|20.5457|28.0868|25.308|26.1387|31.354|33.4213|45.2967|35.3964|40.7487|41.4771|38.1123|41.8334|41.4194|39.6818|36.4244|47.1153|50.5803|53.875|51.7436|37.059|40.5704|32.1712|32.1379|24.8513|25.4067|28.9055|27.9479|35.1857|30.9876|32.0881|32.3455|41.7051|44.4349|38.5928|46.1355|51.9125|31.4783|40.7007|42.7628|46.2478|44.7384|17.6084|22.1313|16.7152|27.0956|38.5361|37.8651|31.0044|27.8163|40.2844|26.9237|30.1978|36.0209|43.8246|55.1662|66.2846|70.0548|70.8919|109.0492|159.0288|169.3374|180.9638|276.38|
2025-07-04 01:43:27|usa_0953|BAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5597|7.6225|7.1709|7.5597|5.3094|6.7703|6.9152|6.5006|9.3057|9.3606|9.2522|12.0825|13.4818|13.9556|17.1112|16.7239|19.8158|22.4468|25.1148|21.2594|23.1441|26.3293|25.1361|24.0473|26.1496|31.4075|31.832|28.1717|31.9323|33.847|34.7829|39.1717|46.1491|40.475|51.2075|59.125|65.3213|64.6914|58.6709|71.2164|78.1956|81.0766|74.1885|79.4288|73.1909|79.7201|81.0759|83.3525|91.534|100.4691|88.1882|105.6932|108.4607|124.4073|143.2303|154.7441|153.3814|129.7852|115.8833|100.16|
2025-07-04 01:43:30|usa_0954|ERIE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.5055|9.5055|12.4811|19.7862|17.227|13.4833|13.7658|18.6925|15.5154|14.123|15.1356|13.9249|13.1881|15.1843|13.4137|13.9624|16.2058|15.9922|16.092|15.6909|14.6979|14.9818|14.4573|15.1111|20.1822|19.7176|20.932|20.9322|21.6159|18.8898|19.0103|21.7163|20.5738|22.6404|25.7816|25.1028|27.5045|28.46|28.3934|29.7388|29.0908|29.5209|29.4091|29.2516|29.6651|33.0709|30.3083|31.2752|35.6413|30.4537|30.2998|27.5441|25.4712|23.1921|21.0658|22.3336|23.6935|25.2835|27.9466|29.8141|37.1252|43.7314|47.8752|47.9573|48.6234|53.7908|54.0213|49.9895|45.2131|50.9939|55.6424|59.1689|54.2034|55.1396|53.0718|57.77|59.1762|70.8537|68.6288|65.0553|66.2782|77.6385|75.4873|81.2749|84.1267|93.3496|102.5723|105.2246|102.0773|103.834|100.9643|101.3641|111.0401|116.8646|157.5565|225.5769|165.255|148.5061|133.3887|173.7132|191.3218|226.3108|204.4214|179.7509|166.7606|181.0962|166.5158|182.818|212.6788|239.1014|223.7905|203.9189|286.8991|328.4041|395.2663|357.8502|534.8905|409.4272|417.6076|346.79|
2025-07-04 01:43:34|usa_0955|AR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.49|62.38|67.41|63.34|54.89|40.68|35.32|34.34|20.51|23.21|25.31|27.44|25.68|24.38|22.67|21.05|20.35|19.03|19.21|21.08|17.75|9.21|8.83|5.4|3.36|2.85|0.7129|2.59|2.75|5.52|10.2|15.03|18.61|18.71|30.49|33.48|30.77|30.78|22.57|22.12|24.93|22.75|28.72|32.62|28.71|33.3|39.69|42.35|
2025-07-04 01:43:37|usa_0957|DO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:38|usa_0959|OIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1588|6.0672|5.2673|3.9419|4.856|6.05|6.7984|5.553|7.364|6.7127|6.9127|7.0269|8.3581|7.5697|8.7694|10.3119|11.266|12.1343|14.2195|18.847|18.3786|18.5671|18.5785|15.225|18.5328|17.3788|23.1546|26.5652|19.584|23.8402|34.5634|20.938|9.5749|7.6782|13.9282|20.0696|22.6404|25.9025|24.1658|26.5253|37.0371|42.2645|41.7446|30.3472|42.9557|44.9781|39.4251|45.915|39.9964|47.149|52.1022|58.6207|58.4207|55.7299|65.37|61.9|49.11|39.77|39.14|27.16|28.35|30.68|32.82|27.23|38|31.45|27.65|25.85|27.3|25.45|32.85|33.15|13.88|16.96|17.62|12.76|16.16|1.67|4.39|2.73|5.18|6.03|8.28|6.41|5.13|7|5.65|4.03|7.16|8.1|7.02|8.76|6.94|6.12|4.16|4.58|4.59|5.21|5.55|
2025-07-04 01:43:41|usa_0961|PBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3189|27.641|17.4532|15.6331|21.974|18.3039|19.3535|17.5749|19.5805|24.1913|21.2406|20.1889|28.2946|26.0147|18.3893|17.4677|22.6259|17.1133|18.9511|21.7937|30.0622|28.433|37.301|44.4568|28.3744|29.2816|26.7969|22.5296|28.927|6.7225|9.7825|6.602|6.6947|13.1205|15.0307|11.776|11.535|22.4116|31.3409|32.8616|37.3381|41.0888|38.0331|51.2618|43.0106|53.5591|44.1799|30.9517|24.7789|20.5103|21.67|
2025-07-04 01:43:44|usa_0962|SC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:45|usa_0965|ASNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:46|usa_0966|SPB|total_return_price|0|7.6964|9.186|9.8067|9.4434|14.5535|12.754|15.2723|14.9323|15.3477|12.5034|11.9089|12.1917|6.6786|9.6005|5.8438|5.0089|6.0525|7.7221|8.7656|4.3828|5.4263|4.8002|4.8002|3.548|4.8002|4.5915|4.3828|5.8438|4.1741|2.7132|2.0871|0.8348|1.6696|1.2522|1.3566|0.8348|2.0871|1.4609|1.6696|1.4609|1.6696|1.8783|1.6696|2.0871|2.0871|1.6332|1.9429|1.565|1.565|1.2953|1.889|1.3492|1.4034|1.565|1.565|1.8351|1.727|2.1322|3.5621|3.6699|8.5926|6.445|63.1059|79.7984|58.2202|55.3703|32.5708|30.128|30.9422|20.3567|18.7282|10.1784|10.6832|13.6211|11.4649|18.891|16.9368|19.7379|16.1942|19.9007|24.9297|31.6848|36.4141|37.7756|36.134|39.9643|38.6615|39.0198|47.5207|31.7891|37.261|30.0693|31.5806|36.2187|35.1243|36.4793|37.1046|35.2285|37.5215|38.1469|36.2708|36.4271|35.3328|31.4243|30.6947|35.4891|36.2708|36.5835|35.2807|32.7271|28.9228|32.2581|27.151|31.8412|26.4214|20.8974|26.9947|40.5962|43.9314|40.0751|43.0455|39.2934|54.0414|61.7542|63.7345|66.1838|68.3726|73.7923|65.0373|67.7472|61.1288|70.6655|72.5937|71.5515|81.8178|81.0882|100.6828|92.2925|81.3487|88.3319|85.9347|68.2162|63.1139|35.9813|47.0224|46.4556|45.9275|56.386|32.1251|40.9696|51.3923|71.4669|77.3073|77.7048|87.8748|93.8053|82.1856|76.3313|36.5571|57.5449|62.9601|74.6398|75.3145|77.1569|86.5171|83.9039|93.3211|83.3018|70.9713|53|
2025-07-04 01:43:51|usa_0967|AAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:52|usa_0968|VSH|total_return_price|0|1.3646|1.749|1.5113|1.6641|1.4549|1.3659|1.5842|1.4953|2.0623|2.2314|2.5393|3.0541|2.8541|3.1925|2.5156|2.7464|3.6434|3.5128|3.4052|3.1273|4.1416|4.7408|4.8177|4.3894|4.0975|4.159|3.8668|3.9821|4.3588|5.1948|2.6434|3.4426|4.3955|5.0994|4.9057|4.6475|5.7125|6.7098|7.5909|9.2514|8.3704|10.2833|9.5361|9.9988|10.4968|12.0678|13.4502|14.6471|17.6145|22.6758|26.3624|19.7711|16.9472|15.636|15.3049|15.387|14.7248|20.1097|18.3722|16.3748|16.331|13.0886|4.6941|5.6426|5.667|10.2151|11.5528|15.3835|27.0579|27.6812|22.4368|11.036|14.5201|16.782|13.4256|14.2282|14.8411|16.0523|6.4209|8.1575|7.4279|9.6314|12.7835|16.709|15.5708|13.5305|9.4125|10.9594|9.0696|8.661|8.7193|10.04|10.3902|11.4774|10.2443|9.8795|10.2005|11.5431|9.5074|8.3253|6.6106|6.472|4.8303|2.4954|2.5392|4.9543|5.7642|6.0926|7.4643|5.6475|7.8515|11.9071|14.389|12.1991|6.7809|7.2919|9.8631|7.6487|7.9732|8.6221|11.0392|11.2663|10.4552|10.7553|12.1206|12.6666|11.7296|11.6654|11.4423|9.7169|8.1105|10.1369|10.3258|10.5277|12.0268|13.8848|14.1545|14.3364|16.2929|18.0397|16.2249|20.3085|17.8849|15.8284|16.3004|14.6674|15.1152|19.0981|13.0016|13.8566|14.2146|18.9987|22.1752|20.8523|18.6625|20.4152|18.3941|16.8128|16.8732|20.5518|21.6541|28.2462|23.8403|23.216|22.0615|21.7853|18.5775|16.7283|15.7963|15.88|
2025-07-04 01:43:57|usa_0970|AXTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|26.02|27.55|34.99|25.34|26.65|28.91|26.31|28.29|27.01|31.9|32.21|29.01|32.1|30.16|30.17|29.24|22.87|25.21|30.64|30.25|30.4|18.07|22.55|22.09|28.28|29.57|30.38|30|32.8|25.63|23.7|21.68|25.63|28.7|32.36|26.46|34.21|34.28|33.76|37.25|34.01|34.18|29.99|
2025-07-04 01:43:59|usa_0971|COMM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|18.28|22.94|23.8|23.91|22.97|28.54|30.51|29.03|26.31|26.84|29.01|30.51|37.2|41.18|38|33.2|38.16|38.65|28.93|29.78|16.32|21.73|15.59|11.46|14.19|9.11|8.33|8.82|12.9|15.23|21.52|13.51|11.07|8.15|6.45|9.59|7.08|5.97|5.24|3.09|2.85|1.27|1.12|6.11|5.51|5.37|7.33|
2025-07-04 01:44:02|usa_0972|DLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8807|18.2591|17.4122|12.3929|13.2087|16.0991|18.1038|14.8948|24.2031|27.0158|27.4353|26.2621|39.9137|27.7384|30.5588|31.499|25.0345|25.5317|28.5154|30.5588|36.8446|45.6556|49.3152|46.6813|52.3688|36.9456|32.5557|23.5116|24.1021|29.7974|32.276|27.1945|25.6598|28.8399|29.3304|30.2503|33.7107|38.9145|36.9434|38.2312|38.7886|34.5562|35.1|28.0839|30.73|36.7203|41.7833|46.7852|41.3836|45.9551|44.5359|52.4661|56.1974|59.7801|57.28|63.0593|55.4766|59.5002|59.6298|58.4949|63.5308|47.1283|61.974|61.9982|90.4972|93.9984|94.4851|86.7185|89.9084|72.641|69.9843|69.0955|66.9096|80.5706|79.8021|80.1612|84.3656|81.9856|77.2181|71.0029|77.6432|81.9306|74.16|
2025-07-04 01:44:05|usa_0973|IBKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7699|4.8613|4.9724|5.8056|4.8667|5.7572|3.8776|2.8777|2.849|2.7756|3.5873|3.1931|2.9135|3.0121|3.0694|3.5644|3.1275|3.0968|2.8813|3.0163|3.4552|2.94|2.9511|3.0151|3.3398|3.6289|4.1347|5.6038|5.0241|5.3392|6.0339|6.7859|7.9354|9.4962|9.0821|10.1959|9.0968|8.0539|8.3943|8.8634|8.345|8.8483|10.3378|14.3419|17.1293|15.5363|13.8925|12.941|12.7216|12.604|12.4749|11.4317|9.8517|10.188|11.601|15.1855|19.0375|16.182|14.5377|19.9617|16.6795|14.1375|16.5965|18.013|20.3273|19.9946|22.1672|20.5955|26.6535|30.3438|32.8188|45.0007|43.1065|51.64|
2025-07-04 01:44:08|usa_0974|ROVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:09|usa_0975|ZNGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:10|usa_0976|LPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:11|usa_0977|GLNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0229|4.1234|6.8389|7.7172|9.447|10.2113|9.9901|9.7957|9.6079|8.4882|7.925|8.4212|8.7229|9.0984|8.7564|8.6961|8.5016|9.4003|12.8871|17.1507|16.5508|13.8466|12.8576|10.6551|5.1069|3.569|7.0795|8.8932|10.8574|7.9485|6.5756|8.1308|10.7015|17.3265|24.2372|25.9056|32.735|29.0653|25.0675|30.0882|27.7096|26.8845|24.8278|29.5579|28.4021|32.7802|48.0806|59.1819|29.4711|28.4951|39.6381|27.7332|13.5621|17.9274|13.3729|18.7991|20.3693|24.0766|19.4142|18.2496|26.6368|24.447|25.4499|23.723|20.6059|20.3564|15.6298|11.943|12.9635|6.7668|6.753|11.851|8.5688|10.7018|12.2556|9.9571|11.4097|19.1511|21.4036|23.9503|20.8519|19.5096|18.5784|21.9687|22.3021|23.2129|29.8678|32.7707|42.204|34.8299|41.52|
2025-07-04 01:44:14|usa_0979|BOKF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||8.1481|6.4245|6.1894|6.5812|6.8946|6.8946|7.0137|7.3647|7.208|6.4245|6.9729|7.443|8.4615|9.245|11.047|12.2629|12.1626|15.3185|14.8077|13.5948|14.7701|16.1396|15.8262|12.2222|12.6547|11.5954|11.0062|11.5954|13.3191|15.3937|16.8604|18.9225|19.7498|21.2478|20.972|20.3703|20.3014|20.4769|24.1874|23.7863|24.2689|25.6979|24.6136|27.9606|30.5618|25.4974|28.9726|30.3265|28.6653|30.07|31.5064|33.4602|35.0771|31.6898|34.3063|33.1519|33.4661|33.9397|34.8632|31.7352|26.6143|22.8725|25.1222|31.0555|32.0355|35.5388|32.3163|30.8818|36.7317|35.7204|38.0506|32.7653|38.6193|39.8161|41.4452|42.3627|40.0138|46.076|47.6481|47.399|49.9414|52.3219|50.7817|50.9976|46.3427|47.592|54.4411|50.9508|47.3587|43.652|50.4757|55.8798|67.6991|64.1525|69.3224|73.7852|76.8871|82.8399|79.0167|82.1804|62.2939|69.6795|64.8757|68.456|76.0543|37.2756|49.9696|45.9916|61.6253|80.8818|78.8739|82.0389|97.1148|86.9336|70.3715|83.2029|97.6875|79.8651|76.9783|76.6928|82.7905|89.5135|89.6866|102.9725|105.2972|103.5452|97.63|
2025-07-04 01:44:19|usa_0980|AMD|total_return_price|0||||||||||||||||||||||||||||3.624|4.5637|4.7486|2.5643|2.4393|5.2485|5.9983|4.6887|8.7475|8.8725|4.3738|5.6234|9.0574|11.4967|12.0566|13.1812|8.8725|15.6206|12.4964|14.8708|12.4365|16.9352|18.25|14.625|8.25|8.69|6.815|7.375|12.875|20.75|17.94|16.28|8.875|14.53|8.53|9.28|14.5|7.75|9.03|8.595|14.47|29.5|38.625|24|13.81|26.54|28.9|8.15|15.86|14.71|9.72|5.34|6.46|6.18|6.41|11.11|14.9|16.23|15.9|13|22.02|16.12|17.34|25.2|30.6|33.16|24.42|24.85|20.35|13.06|14.3|13.2|7.5|5.89|5.83|5.25|2.16|3.05|3.87|5.66|9.68|9.27|7.32|7.11|8.18|8.6|6.99|5.08|5.4|8.02|5.73|3.37|2.4|2.55|4.08|3.81|3.87|4.01|4.19|3.41|2.67|2.68|2.4|1.72|2.87|2.85|5.14|6.91|11.34|14.55|12.48|12.75|10.28|10.05|14.99|30.89|18.46|25.52|30.37|28.99|45.86|45.48|52.61|81.99|91.71|78.5|93.93|102.9|143.9|109.34|76.47|63.36|64.77|98.01|113.91|102.82|147.41|180.49|162.21|164.08|120.79|102.74|141.9|
2025-07-04 01:44:24|usa_0981|KN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|31.6|31.44|26.5|23.76|19.27|18.1|17.76|13.7|12.68|13.3|13.78|17.36|19.04|17.06|15.34|14.61|12.36|15.19|16.33|13.42|17.63|16.96|20.66|21.15|13.38|15.26|15.11|18.01|20.79|19.95|19.1|23.08|22.75|17.49|12.32|16.37|16.47|17.56|14.66|18.33|15.7|16.79|18.04|19.98|15.35|17.59|
2025-07-04 01:44:26|usa_0982|ANF|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1424|7.3115|4.5697|4.8622|6.607|8.6409|10.3458|14.7892|15.4339|13.1906|25.5072|31.5093|27.5844|18.1126|14.2109|7.3115|10.6349|15.6599|19.8142|22.134|25.803|12.5093|17.6473|19.9405|15.0218|11.8447|18.5048|21.8548|21.3297|18.9435|17.2153|20.9882|24.6974|26.3495|33.7987|36.4654|48.8057|35.3226|45.2312|41.4848|36.2855|52.6674|54.7878|56.3747|48.3585|54.914|55.3054|51.748|38.547|20.2858|12.6302|19.2957|20.5159|23.6766|22.8548|31.8466|27.0347|31.5243|37.214|52.4286|54.2736|55.3868|34.3309|37.63|25.4778|23.1615|38.0222|37.8508|38.2402|28.8995|27.4425|28.6589|30.8302|26.3571|20.2285|17.9684|16.2034|17.2738|21.5518|22.1049|17.3005|12.3397|9.9376|10.4374|8.6966|12.0618|18.8127|23.4693|21.8741|18.3528|20.4044|28.365|18.186|15.768|16.1234|10.58|9.63|14.22|23.07|37.49|37.81|39.54|39|34.58|17.81|17.58|28.96|23.54|39.61|60.82|101.9|121.52|147.48|131.79|119.38|69.42|91.67|
2025-07-04 01:44:30|usa_0983|NAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:31|usa_0984|COTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8091|13.7268|13.4752|13.0402|14.5713|14.3973|18.1293|21.1131|27.8115|23.7707|22.3476|24.2978|22.5848|20.9246|16.3522|16.5417|16.859|14.7298|18.0581|16.7037|13.0818|11.7069|6.1442|11.0103|12.7507|10.2016|11.1281|5.16|4.47|2.65|6.86|9.15|8.91|8.03|10.48|9.42|8|6.86|8.47|11.78|12.44|11.02|12.43|11.82|10.04|9.51|6.99|5.45|4.71|
2025-07-04 01:44:34|usa_0985|SPWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|9.7|9.7|9.7023|9.7703|9.8|9.9|10.08|10.3|10.6|2.06|1.605|0.631|1.2|2.93|1.81|1.54|1.76|
2025-07-04 01:44:35|usa_0986|PPC|total_return_price|0|||||||||||||||4.0127|3.5718|4.638|3.5853|2.9294|1.4267|1.703|1.9354|2.1692|2.1785|2.5511|2.8789|3.5282|2.5277|2.9494|2.958|2.1342|2.0498|2.8504|2.7179|2.5395|2.4546|2.4633|2.6622|2.4328|2.3374|3.4345|3.0529|3.1571|2.6472|3.3785|2.4694|3.7379|3.7924|3.2152|3.0265|3.0812|2.696|2.8004|3.5451|3.4037|3.4098|3.7611|4.6826|5.9043|6.1833|5.7928|7.9629|8.2931|7.95|6.5604|11.9819|5.4235|5.1998|3.9568|4.4747|4.3276|4.9272|6.221|7.936|8.7354|8.584|8.8923|8.8886|5.9139|5.2242|5.0937|6.1828|8.0013|10.4633|14.3824|18.567|17.384|19.7047|22.9507|21.9385|23.4082|21.981|14.3794|17.1352|18.1815|19.5794|22.0971|25.4296|23.1518|19.314|13.5097|8.6848|1.6677|0.4219|1.2056|3.3421|4.5209|5.9609|7.1263|4.4003|3.7641|4.7486|5.1639|3.6234|2.8599|3.8578|4.9964|4.7888|3.4225|4.7486|6.1551|10.0062|11.2386|10.8836|14.0114|18.3247|20.4679|21.9615|17.9235|18.225|16.4874|17.5268|20.153|22.5772|18.7139|16.8266|19.9411|19.4228|25.1734|27.5215|21.8063|17.8367|16.0291|13.743|19.7506|22.4975|28.3943|28.988|16.0557|14.9658|13.2601|17.3759|21.0797|19.6532|25.7671|24.9873|22.2405|27.6722|20.3975|21.0266|20.5392|19.0418|20.2291|24.5089|30.4101|34.1051|40.8038|40.219|48.3|44.98|
2025-07-04 01:44:41|usa_0987|UNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:42|usa_0988|BTU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1047|20.5657|25.845|33.891|32.0277|39.1758|36.36|27.016|26.8353|21.7109|13.9104|8.829|2.8075|2.7881|2.3621|2.1976|2.6429|6.6992|13.4662|10.3489|22.9535|23.0406|21.5497|28.4619|24.7832|20.4639|23.9237|24.414|23.7849|21.2468|25.675|19.7641|13.6499|12.9|
2025-07-04 01:44:45|usa_0989|MORN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6245|25.0961|26.8932|30.7108|36.6384|34.1976|33.0264|40.4202|46.8753|41.8239|56.2539|72.2843|54.6536|65.5342|50.1475|29.6111|28.2968|35.4582|43.4153|43.0934|42.9951|40.4381|39.5798|47.7604|52.1281|53.6147|50.3953|52.9046|55.9953|52.6136|56.4711|57.7374|63.2207|67.9635|71.4365|72.6644|75.0286|65.3482|62.1833|60.5443|68.9892|72.8238|73.8018|74.7181|81.2409|75.4402|73.5894|70.4316|73.0213|72.6099|80.5075|92.2158|90.2317|127.8991|120.5879|102.2353|120.9961|137.9951|140.9899|148.5692|113.3301|144.127|154.9282|214.8214|221.7307|242.6724|262.1373|329.6565|274.3488|226.4525|206.3943|208.0772|183.7892|201.1038|231.2535|276.4838|306.033|286.8602|315.9361|340.9976|297.6537|313.93|
2025-07-04 01:44:48|usa_0990|MRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|20.23|24.33|27.42|30.6|27.68|26.55|32.26|26.04|28.43|24.36|15.4|11.63|15.44|12.72|13.1|13.34|13.22|14.01|21.45|17.41|15.7|17.39|16.84|17.39|21.15|19.44|12.51|17.68|16.68|13.3|13.71|3.52|5.64|4.28|6.61|9.03|10.03|7.43|6.67|11.63|9.47|7.49|11.93|9.47|10.11|10.31|10.79|12.56|12.26|12.64|12.55|11.64|12.87|
2025-07-04 01:44:51|usa_0991|SEAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:52|usa_0992|BRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7365|11.6445|12.2619|13.4416|13.1883|14.9141|15.6808|14.0045|14.2704|16.0136|15.8367|16.9838|18.1016|15.4495|13.6857|11.9653|12.4412|12.4482|10.6137|12.3158|12.1015|10.6562|13.4978|13.5125|15.0271|16.6056|7.4016|10.265|8.996|13.2637|16.9453|19.0571|18.9094|21.0196|22.4716|17.9956|15.993|19.8974|18.2019|19.58|19.0286|21.7859|21.782|21.555|26.2643|26.8625|25.5417|25.7821|
2025-07-04 01:44:54|usa_0993|SERV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|1.95|7.95|13.5|5.75|11.44|
2025-07-04 01:44:56|usa_0995|MBI|total_return_price|0||||||||||||||||||||||||||||2.6475|2.8859|3.8067|2.3491|2.6832|3.3908|2.9737|4.0989|4.7454|4.8426|5.4016|5.7323|6.4311|6.9193|6.7621|7.8978|6.5565|6.3246|6.6719|6.9697|6.6006|7.4313|7.8957|8.4112|8.9899|9.0312|9.4186|10.4189|12.3497|11.6947|13.813|15.3991|16.4713|19.1357|18.5392|13.3362|16.3369|14.5029|16.2408|11.7433|13.3572|13.2232|12.2898|18.1968|19.0195|20.7614|21.552|19.4193|20.8923|21.3723|22.1588|15.7222|17.326|15.342|19.4335|21.9902|23.7769|25.2678|23.1169|23.6551|25.8134|21.4323|24.4289|25.0903|25.016|25.1325|24.6027|25.9469|30.9866|27.9193|26.6656|26.3085|8.1268|5.3306|1.915|5.191|1.7754|1.9979|1.8888|3.3851|1.7362|2.7351|2.4472|4.384|5.2303|4.3797|3.7908|3.1713|5.0558|4.275|4.7156|4.4189|3.4243|4.48|5.8061|4.4626|5.2085|6.1028|4.8159|4.0045|4.1616|4.0569|2.6217|2.6522|2.8267|3.8606|2.9794|3.3982|4.6676|3.6948|4.1136|3.7951|3.1932|4.0394|3.9435|4.6632|3.8911|4.1528|4.0612|4.0263|4.0569|3.1146|3.1626|2.6435|2.8703|4.1965|4.7984|5.6055|6.888|6.7135|5.3873|4.0132|5.6055|4.0394|3.769|3.1452|6.12|6.76|5.49|3.57|6.46|4.98|4.34|
2025-07-04 01:45:01|usa_0996|MCY|total_return_price|0|||||||||||1.1838|1.1989|1.3612|1.2656|1.1842|1.0655|1.3451|1.0187|1.1318|0.8654|0.8633|0.7598|0.893|0.8041|0.8991|1.0346|0.984|0.9831|0.9339|1.2367|1.1279|1.4873|2.288|1.9735|1.9701|2.1411|2.14|2.919|3.1139|3.9911|4.6582|4.6622|5.6479|4.3941|3.9777|4.4451|4.2866|4.3138|4.3423|5.2227|5.8233|7.3232|6.4209|6.7851|7.3265|8.2203|9.5954|11.4887|13.8665|17.5602|19.9425|20.5988|12.0441|14.129|11.3105|11.0916|9.0536|7.3788|9.891|7.9965|9.6655|15.0667|11.2481|12.1928|13.842|15.3199|16.4313|17.248|15.3258|13.5608|13.8256|16.7512|16.5562|17.3349|18.7262|18.8693|20.1236|22.9489|21.3312|21.2101|23.5062|22.9805|21.8617|22.6413|20.1185|21.5765|21.9189|22.9908|22.718|21.1967|19.1077|20.3734|24.1396|20.559|13.6146|15.5839|17.134|18.8845|21.322|20.4914|20.5124|21.8833|20.2177|20.7187|20.4355|24.637|23.9493|23.1394|21.8002|22.7131|22.0723|25.9426|28.8972|30.1068|27.6773|29.2579|30.7287|36.0552|37.1506|36.1978|33.2724|31.0631|37.4528|36.3002|37.8841|42.0158|43.0115|38.5103|40.8646|38.9762|33.9074|34.1202|38.0106|39.6293|38.849|49.0028|44.3157|39.1418|33.2268|33.7307|34.741|44.4006|52.2482|56.3971|48.8715|47.1428|49.4527|40.3966|26.1636|31.7699|29.8016|28.7282|26.8946|36.087|50.2442|52.0585|62.0382|65.7721|55.627|67.34|
2025-07-04 01:45:06|usa_0997|LBRDA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.9|50.59|56.48|50.97|50.19|51.53|58.16|59.4|70.46|72.46|85.09|84.49|94.11|83.35|82.96|75.9|83.78|71.74|91.64|100.17|105.63|124.56|107|122.19|142.28|157.99|147.14|167.29|168.35|159.23|136.7|111.31|76.39|73.55|78.98|77.69|89.24|80.36|56.8|53.26|77.74|75.61|85.04|95.03|
2025-07-04 01:45:09|usa_0998|ARMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2792|18.3015|16.3686|17.1228|19.9691|20.4395|20.106|18.7541|21.2564|21.5373|21.0673|24.8205|23.8435|24.3831|27.2273|26.8394|28.6571|26.5559|25.0857|28.8987|19.3346|20.0134|23.3184|29.0573|29.6559|13.5245|15.6103|18.2879|26.3469|26.2816|25.9892|23.5054|25.7844|26.6735|21.772|23.1617|29.1373|25.002|29.8927|24.8823|27.4084|31.6259|33.3125|38.133|37.2271|34.1087|40.86|
2025-07-04 01:45:12|usa_0999|APAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8433|17.6331|18.4171|23.112|23.4037|20.9356|19.6284|19.1886|17.9159|18.5566|14.0723|15.1491|13.0851|11.8611|12.0671|13.4312|12.7393|14.6452|15.9405|19.6638|16.9407|15.6497|17.6341|11.9512|14.755|15.6455|17.3734|20.2718|13.9477|21.58|26.1505|34.0061|36.2597|36.2871|36.9811|35.8056|31.0934|29.6408|23.0687|25.1984|26.3599|32.7063|32.0645|40.1041|41.4553|37.3972|40.5056|41.2603|40.686|43.72|
2025-07-04 01:45:14|usa_1000|GEF|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||6.7836|5.814|6.8192|6.1209|6.8105|5.6944|6.9499|7.8492|8.0183|8.7243|8.9808|7.3012|6.4572|5.8373|5.7202|6.6225|6.5202|7.732|5.9727|7.5673|6.102|6.9049|7.7962|5.9789|8.0051|8.6365|6.0641|6.2358|5.0928|5.0928|5.9153|8.1965|9.5655|8.3494|9.4781|10.6373|14.879|17.8532|16.2749|15.8221|16.9509|16.9266|18.185|24.7347|30.2646|29.535|29.3584|34.1278|35.3117|34.9599|33.1155|22.2187|16.7551|25.3874|29.0376|30.4848|27.7458|34.1974|34.7007|34.4268|37.2066|36.8951|36.5112|27.014|29.5152|32.941|26.8345|26.2717|29.7188|30.7156|35.5524|34.663|33.0801|35.7043|33.319|29.5132|25.827|27.8524|21.4085|22.9213|18.7362|24.9828|29.2068|34.4142|42.6203|43.7319|42.1605|42.0489|45.0755|44.9725|42.1632|36.9141|30.7425|31.4907|28.2087|31.9629|33.3115|28.4207|29.5382|34.876|39.1654|52.8644|53.3429|57.3125|52.8266|54.6067|64.0384|60.4962|65.7422|58.2843|69.1545|59.8246|59.4528|58.6698|64.3787|60.8224|60.1214|52.0412|69.8|
2025-07-04 01:45:18|usa_1001|LC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.5|98.65|81.3|66.15|54.15|40.55|22.7|31.2|26.05|27.25|28.1|30.95|20.6|17.55|18.9|19.2|13.2|15.45|13.8|14|12.62|7.85|4.41|4.65|8.16|16.3|18.11|27.13|24.78|17.21|12.76|11.22|8.48|6.93|9.65|6.03|8.97|8.68|8.19|11.03|16.71|10.41|11.55|
2025-07-04 01:45:20|usa_1002|PINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3143|32.6332|28.186|24.8033|28.2117|28.6582|32.2641|33.0196|28.6753|30.152|28.1602|27.0699|27.5592|26.3058|27.3446|30.0318|28.2031|25.3013|26.9067|31.251|38.8663|32.0666|29.6798|33.8609|29.139|32.5216|28.0915|29.4309|27.8218|30.3944|29.6647|30.6276|34.3447|36.5654|31.9493|32.5479|29.8359|31.3881|29.3503|25.1446|20.4617|21.0022|20.7019|17.6402|19.3975|21.3492|18.8461|21.85|
2025-07-04 01:45:23|usa_1003|TDW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.71|27.11|24.19|28.84|29.7|31.4|19.48|22.54|23.02|16.05|19.26|6.71|5.28|6.81|8.79|12.42|12.01|12.32|10.67|21.3|22.88|21.3|33.64|44.29|47.34|72.99|75.74|92.2|92.19|77.38|54.71|43.51|44.84|
2025-07-04 01:45:26|usa_1005|TFSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0438|6.2438|6.4898|6.1207|6.2378|5.9896|6.9031|6.591|6.6133|5.735|6.2629|6.4877|7.2852|6.772|5.0413|4.707|5.726|5.0359|4.2002|4.8526|5.1491|5.0574|4.8901|5.0413|5.8231|6.0064|6.0765|6.5186|6.675|7.6886|7.8346|8.1435|8.0579|9.2466|9.4764|10.6833|9.7398|9.2877|9.9976|10.9077|9.5007|8.9587|9.0274|8.8694|9.2306|9.7989|9.4096|9.6281|10.2977|11.2801|11.8396|12.9523|10.4786|9.8537|10.1906|12.4279|14.7398|14.4044|13.9438|13.3215|12.8237|10.3466|10.6649|11.593|10.3653|10.6675|10.1135|12.9597|11.2971|11.3407|12.0328|12.1938|12.0192|12.68|
2025-07-04 01:45:28|usa_1006|SABR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5944|8.8346|8.294|9.3214|10.9195|10.9234|12.4354|13.0184|13.2612|12.3463|12.9026|11.7257|10.2184|10.6065|8.762|10.0231|10.3602|12.0862|12.9403|10.6519|10.6676|11.345|11.5349|11.3984|3.1793|4.2078|3.3934|6.1446|7.8674|6.3743|6.2282|4.5419|5.988|3.2315|2.6625|2.981|1.9682|3.14|4.64|4.53|2.41|2.68|3.72|3.67|3.06|2.93|
2025-07-04 01:45:31|usa_1007|TMST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:32|usa_1008|CNA|total_return_price|0||||||||||||||||||||||||||||11.2324|9.7787|9.5998|7.1182|8.9624|11.2977|10.4161|11.1998|12.7997|10.629|11.0365|12.1793|12.7997|12.4406|12.3426|11.1018|10.1222|8.4243|8.0325|8.2284|8.4739|9.861|11.2494|13.8446|14.8242|14.5303|13.4528|12.5228|13.9752|14.0079|13.7793|16.5796|16.6854|19.5914|18.2435|14.6936|15.7711|15.2069|15.7946|13.714|15.2578|12.66|13.3222|14.9874|15.1834|13.7179|15.4576|10.595|11.4296|11.6373|10.3835|9.7957|10.0308|8.777|9.639|8.2362|9.4431|10.7988|11.5942|9.4078|10.4814|10.9947|11.1358|11.7039|12.8246|12.4758|12.9147|14.1137|15.7985|16.8839|18.7252|15.4776|13.3281|10.2498|10.0488|10.5427|6.6052|3.6803|6.2155|9.6989|9.6427|10.7355|10.2694|11.2458|10.8681|11.9123|11.7493|9.1289|10.9083|12.0234|11.4207|11.1048|11.6675|13.7017|13.7516|16.1862|18.2731|18.7546|17.8515|16.9069|17.3187|19.5531|18.1499|16.6983|16.9191|16.6847|16.4179|18.1193|22.0018|24.6695|27.3796|28.3818|30.1291|29.3045|27.293|27.4843|26.7802|27.7138|30.3251|31.9705|29.3157|21.3101|22.3885|21.1131|27.7274|32.6011|33.4976|31.1643|33.0138|38.309|35.7036|29.6284|34.2739|32.8275|32.8246|33.7898|36.7226|41.5719|42.5829|45.6442|45.5214|50.3136|46.53|
2025-07-04 01:45:36|usa_1009|VEEV|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.2|32.25|20.99|24.1|28.21|28.98|27.14|27.03|25.98|23.94|27.65|37.25|38.09|43.17|52.99|65.05|59.3|62.86|69.42|82.81|87.35|109.2|141.55|161.73|145.72|145.49|182.74|251.01|302.35|292.22|283.72|326.43|314.26|221.32|180.22|206.94|166.68|170.55|178.84|200.98|194.78|207.41|200.52|192.43|212.23|233.26|225.77|284.36|
2025-07-04 01:45:39|usa_1010|OCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:40|usa_1011|RES|total_return_price|0||||||||||||||||||||||||||||0.1802|0.2251|0.2868|0.2745|0.2827|0.344|0.3276|0.3154|0.2786|0.2418|0.2541|0.2088|0.2169|0.2333|0.2786|0.2582|0.2786|0.2684|0.281|0.2599|0.2599|0.2554|0.3065|0.2684|0.3109|0.3535|0.3917|0.3876|0.5109|0.4897|0.5023|0.9519|0.8078|0.8402|0.8597|0.6126|0.5111|0.4484|0.6119|0.4879|0.4062|0.67|0.752|0.8397|1.0393|1.1262|1.3046|1.1445|1.6278|1.3768|1.0922|0.9181|1.0783|0.8526|1.0274|0.9361|1.0313|1.0483|1.4893|1.6897|2.3773|2.1611|2.4136|3.6817|5.6551|4.9141|5.2299|3.9552|5.4789|5.4234|5.5633|4.658|3.8557|5.0298|5.5881|4.6937|3.2778|2.2488|2.8496|3.5932|3.5805|3.845|4.7306|7.3581|9.4779|13.2969|12.9263|8.6318|9.6993|8.525|9.6276|9.6836|10.2241|12.7554|11.701|13.1979|15.312|17.6302|20.3777|19.1439|11.4452|11.3329|12.2746|7.8547|10.6061|12.5853|13.7835|14.9106|17.6337|16.2985|17.9898|22.1314|22.917|16.2671|13.2154|14.1348|9.1183|10.6409|6.7578|5.2582|4.9114|1.9308|2.8868|2.4744|2.9524|5.0613|4.6396|4.5552|4.2553|10.0008|6.4766|6.5134|8.3714|7.2725|6.801|8.5451|6.9964|7.4809|6.0768|6.2227|5.8495|5.4538|4.73|
2025-07-04 01:45:44|usa_1012|SD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1045|25.1772|28.8621|50.9191|17.711|4.5689|5.2078|7.5405|9.4573|7.1319|5.6164|4.3312|3.3802|5.4975|8.5286|7.9937|5.0221|6.0101|5.9136|4.7323|5.4084|4.6432|4.2197|3.5808|4.3163|4.3609|4.7695|5.2598|3.6031|1.4115|1.2184|0.6165|0.2751|0.1447|0.0847|0.0134|0.0058|17.7036|12.6443|12.4512|14.2639|13.989|11.0471|12.8969|8.3652|5.6015|6.1587|4.7323|4.2123|3.1202|0.6052|0.9361|1.367|2.2956|3.0756|4.554|7.8154|7.9789|11.1808|12.8969|12.8375|12.7335|10.7796|11.414|13.0777|12.057|13.582|12.4487|11.7287|10.4772|11.4573|11.27|
2025-07-04 01:45:48|usa_1013|KOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3648|16.5513|11.1774|11.9028|12.6378|10.4042|10.8719|11.9887|10.576|9.841|10.1369|10.6428|10.2801|10.5283|9.507|7.9893|7.5502|8.3424|5.183|4.8585|5.3071|5.5171|5.4121|6.2521|5.8893|5.6603|7.7602|6.6243|5.813|7.7602|8.8865|3.7131|5.9893|6.1212|6.1477|5.4062|0.5292|1.9|1.28|2.37|3.07|3.4|2.31|3.53|6.56|6.72|6|6.37|6.88|5.42|7.14|7.04|6|5.4|4.37|3.1|2.27|1.94|
2025-07-04 01:45:51|usa_1014|GPRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.34|81.31|65.4|43.41|52.72|29.86|18.28|11.65|10.48|16.79|9.09|8.57|8.14|11.69|7.67|4.84|6.3|7.26|4.31|6.5|5.67|4.47|4.34|2.62|4.76|4.62|8.23|11.44|11.55|9.68|10.67|8.82|5.81|4.95|4.9|4.79|4.12|3.19|3.5|2.23|1.31|1.33|1.11|0.6903|0.7513|
2025-07-04 01:45:53|usa_1017|CLF|total_return_price|0||||||||||||||||||||||||||||0.7334|0.8918|0.8542|0.6121|0.754|1.3143|1.377|1.4553|1.6556|1.6953|1.6239|1.6712|1.7663|1.6632|1.7887|1.8459|2.2622|3.234|2.874|2.9522|2.8459|2.9857|3.0099|3.2388|3.255|3.539|3.1548|3.2523|3.7173|3.4867|3.389|3.6555|3.867|4.5664|4.5877|3.3651|3.5125|2.9981|2.879|2.8024|2.8392|2.1846|2.4222|2.1793|2.0913|1.7555|1.8136|1.4202|1.8155|2.1776|2.6845|2.3859|1.9693|1.8502|1.7708|2.5397|5.0546|6.4911|5.5943|8.0228|10.3277|14.5136|11.5254|17.4284|17.7609|17.5062|15.9815|15.4163|19.6497|26.0272|31.6345|35.8963|41.2006|49.0494|97.6707|43.4257|21.1791|15.0685|20.3385|26.9369|38.4423|59.2977|39.5115|53.676|65.6471|82.8359|78.0335|43.3612|53.0372|59.1403|42.4879|34.2061|34.3244|17.0059|14.6354|18.577|23.8813|18.7652|13.9335|9.6921|6.7611|4.5547|4.1002|2.3105|1.4961|2.8408|5.3691|5.5395|7.9637|7.7743|6.5528|6.7705|6.8274|6.5812|7.9826|11.9881|7.2819|9.5204|10.2168|6.9515|8.2083|3.8876|5.52|6.42|14.56|20.11|21.56|19.81|21.77|32.21|15.37|13.47|16.11|18.33|16.76|15.63|20.42|22.74|15.39|12.77|9.4|8.22|7.6|
2025-07-04 01:45:58|usa_1018|MIK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:59|usa_1019|ANAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:00|usa_1020|INOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2414|27.035|28.015|28.371|29.495|28.63|30.1342|32.2439|
2025-07-04 01:46:01|usa_1021|ZAYO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:02|usa_1022|RYAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7888|26.1367|20.1262|13.7148|14.6449|5.6323|8.9574|9.1496|12.1625|12.05|14.7171|12.3405|14.8868|13.2089|20.0406|20.7534|16.2062|19.2525|10.0592|13.4181|6.09|3.98|3.84|1.06|2.81|3.21|6.25|9.08|6.52|7.56|5.55|6.58|2.59|3.56|8.73|6.05|4.08|3.23|4.12|4.77|5.33|8.5|7.57|5.56|3.86|
2025-07-04 01:46:05|usa_1023|FI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.4259|1.5096|1.5185|1.5926|1.5926|1.963|2.0837|2.1393|2.2222|2.0741|2.2222|2.8333|2.7222|2.7593|3.3059|3.2504|3.6393|4.6948|4.7189|5.1178|5.7156|5.9589|5.2183|5.4167|6.385|6.1983|7.2083|9.98|7.9067|7.4533|10.6633|8.55|10.58|11.4975|9.1775|7.02|8.4875|7.87|8.915|9.0725|9.885|8.9425|9.7225|8.715|10.0475|9.95|10.7225|11.4675|10.8175|10.6375|11.34|11.7725|13.105|13.265|14.2|12.715|13.8725|12.0225|11.3425|11.83|9.0925|9.115|11.4275|12.05|12.12|12.69|11.415|13.455|14.64|15.68|15.6575|12.6925|14.685|17.3475|18.055|18.5075|19.7575|21.965|21.8525|25.2625|29.525|28.345|30.16|32.3175|35.485|39.7|41.415|43.305|45.73|51.29|54.365|49.735|53.14|57.655|61.17|64.48|65.565|71.31|74.09|82.38|73.49|88.28|91.16|103.59|115.63|94.99|97.62|103.05|113.86|119.04|106.89|108.5|103.79|101.4|88.97|93.57|101.07|113.03|126.15|112.96|132.84|159.82|149.04|179.65|205.42|220.83|172.41|
2025-07-04 01:46:10|usa_1024|AVX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:11|usa_1025|TMHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|24.26|23.15|21.99|23.24|21.8|17.53|18.33|20.48|20.36|18.6|16.41|13.97|14.03|17.31|19.83|21.55|23.6|21.52|24.21|22.87|20.02|18.3|16|17.75|19.68|24.94|21.86|12.04|18.66|24.59|26.43|30.81|26.42|26.49|34.93|29.12|23.02|24.37|29.7|36.8|47.71|42.47|54.22|61.31|55.24|70.27|61.1|60.82|61.5|
2025-07-04 01:46:14|usa_1027|CVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7069|5.4716|5.6831|5.8063|2.5591|0.8438|1.1622|1.5666|2.8915|1.5759|2.0338|1.8316|1.8827|3.4657|5.3112|5.6111|5.3019|4.3373|6.1968|5.8923|8.5584|11.4429|14.1045|13.7421|11.6754|12.6431|12.5465|15.0271|14.5429|13.0842|14.2278|13.2443|13.3164|13.812|9.2107|6.2811|5.3235|8.3492|7.7579|8.1961|10.6044|15.6352|12.806|16.6269|18.0561|14.1714|19.1337|22.9561|20.9156|19.9292|7.4875|10.9088|6.2488|6.9548|9.8144|12.2863|10.4956|10.3299|15.9823|23.6903|19.8453|23.3178|24.1617|20.5389|27.5234|26.8779|30.0655|23.4843|21.3957|16.353|18.9548|26.85|
2025-07-04 01:46:17|usa_1029|USM|total_return_price|0|||||||||||||||||||||||||||||||||||||19.7273|15.8676|16.2965|18.7667|20.9109|23.8014|29.7024|30.0198|21.7686|21.3398|26.1601|28.09|25.9457|25.9457|31.3064|28.9477|29.5909|26.589|25.9457|23.9129|21.3398|25.4139|31.6323|26.589|29.1106|26.3745|25.5683|32.5929|37.7392|45.8874|58.3242|86.5771|60.8973|54.0356|60.0396|51.6769|54.4645|49.4469|42.4566|38.8113|35.166|21.8287|25.371|21.4599|20.2505|21.8287|24.9593|30.4487|33.1504|33.0647|37.0101|38.391|39.1372|42.834|45.8188|42.3708|50.9136|51.9771|51.2052|59.6879|62.9987|77.7084|84.227|72.1333|47.174|48.5034|40.2437|37.0873|28.596|32.9789|33.5107|36.3754|35.492|35.2947|39.4289|42.834|44.1634|41.5302|34.0081|37.4218|35.106|33.1247|33.5621|30.2256|30.8775|36.69|45.53|41.82|41.01|40.8|35.48|39.83|35.72|37.67|35.43|40.81|45.69|39.27|36.34|43.72|37.33|38.32|35.4|37.63|40.19|37.04|44.78|51.97|45.91|44.67|37.58|36.23|29.29|30.87|29.53|30.69|36.48|36.31|31.89|31.52|30.23|28.96|26.03|20.85|20.73|17.63|42.97|41.54|36.5|55.82|54.65|62.72|69.15|63.97|
2025-07-04 01:46:22|usa_1030|CCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|19.7|23.45|20.01|19.72|27.94|26.6|28.4|26.22|27.42|19.34|18.71|13.68|4.82|3.67|4.81|7.04|11.12|10.61|9.31|11.35|14.06|14.11|13.44|10.56|11.56|8|6.18|5.85|7.15|7.52|7.45|8.06|9.89|9.01|8.3|6.74|9.81|10.03|10.01|7.28|5.12|4.57|6.61|6.05|5|6.1|3.97|4.5|4.25|4.9|4.65|5.8|5.15|5.35|4.97|2.58|2.67|0.4276|1.02|1.01|1.65|1.96|2.69|2.59|3.34|3.75|1.13|1.66|1|1.12|1.37|1.46|1.83|1.56|1.32|1.71|1.39|1.14|1.16|
2025-07-04 01:46:25|usa_1031|EPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:26|usa_1032|ANET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9094|5.5206|3.79|4.4081|5.1087|3.8044|4.9188|3.8681|3.875|5.395|6.1137|8.3731|9.5512|11.6594|14.9688|15.3212|15.8931|16.5831|12.86|19.6537|15.3987|14.8775|12.7125|12.6594|13.1269|13.1538|17.9688|18.6788|22.735|21.6612|36.2225|35.2|23.815|27.73|29.715|40.75|39.0325|45.4|59.4325|72.1025|86.9825|95.065|113.03|81.66|96.31|
2025-07-04 01:46:28|usa_1033|VRTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:29|usa_1034|VEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:30|usa_2_0000|ADNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.4095|56.2071|70.8272|61.9212|82.7982|77.7474|58.9866|49.5683|40.8|16.44|12.89|23.18|22.76|21.29|11.45|15.76|17.33|35.19|44.2|45.2|42.66|47.27|40.78|31.61|31.22|33.68|39.6|37.81|35.7|36.53|33.17|24.74|23.7|17.44|12.81|19.41|
2025-07-04 01:46:32|usa_2_0001|AGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:33|usa_2_0002|AGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:34|usa_2_0003|APLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5748|11.0587|10.8947|12.4104|12.0084|11.3922|11.6895|12.7292|12.1162|12.5869|12.6312|13.4597|12.068|12.8695|12.4473|10.4909|12.1472|11.9179|12.5959|12.8049|7.4477|7.9061|7.7292|10.4477|11.7265|12.2899|12.9503|13.0631|14.8543|12.0222|12.0541|13.0065|12.6937|12.7121|13.4994|15.2036|14.9903|13.2777|14.2412|14.7503|12.5327|11.7004|
2025-07-04 01:46:37|usa_2_0004|APTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9916|16.3434|24.1026|21.8268|23.8735|27.6004|33.1844|37.719|44.0617|46.4512|52.4787|52.707|48.0369|58.0555|62.8702|70.0136|57.8605|67.3994|59.1067|55.5372|55.1604|54.4939|65.3713|68.8032|80.8538|84.1669|81.3638|98.0604|83.0424|60.6385|78.6733|77.8291|86.4602|96.1056|51.28|78.76|91.92|125.04|137.29|151.64|154.21|163.21|117.94|92.77|90.85|90.28|107.76|101.17|101.85|89.63|79.01|67.54|69.67|60.07|62.45|68.22|
2025-07-04 01:46:39|usa_2_0005|APY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:40|usa_2_0006|ARD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:41|usa_2_0007|ARNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:42|usa_2_0008|ATH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:43|usa_2_0009|BF.A|total_return_price|1|2.3541|1.9824|2.0753|1.9267|1.6355|1.685|1.778|2.0689|2.0621|2.3978|2.2357|2.8275|3.1548|3.5429|3.3715|4.1608|2.8265|2.8653|1.9556|2.4087|3.0886|2.9428|3.4237|4.1279|4.2889|5.1153|5.0291|4.7385|4.1734|4.8254|4.492|4.8461|5.3566|5.5049|5.2037|6.1533|5.6606|5.8465|5.8577|5.3971|5.3572|5.29|5.2762|6.0862|6.233|1.999|2.2094|2.2242|2.3649|2.4796|2.8055|2.7004|2.9007|2.7105|3.2145|3.3153|3.8346|3.5986|3.6486|3.8093|4.0623|4.3503|4.8781|5.1786|5.288|4.4809|4.9945|4.0524|4.2356|4.0544|4.8702|5.3255|4.982|5.594|4.9724|5.4561|6.4831|5.581|6.1237|5.4319|6.543|6.7654|7.3484|8.4464|8.3889|8.0109|7.9053|8.7912|9.7214|10.6514|11.3711|12.7597|13.218|12.9884|12.8176|12.1673|12.0501|12.7646|14.0608|11.8581|12.8898|13.3321|8.3179|8.8359|9.12|8.8264|9.6956|10.1731|11.499|12.3445|11.7677|13.1101|13.8897|14.2035|14.5747|15.9691|17.0753|18.4478|18.6763|21.3954|23.0998|24.2398|23.756|25.4833|29.5927|28.7111|30.369|29.7425|31.06|40.3202|38.835|36.0799|35.3177|36.0981|33.244|32.1852|33.187|35.7129|39.8557|48.1212|47.5686|47.6177|41.5731|42.3067|47.2064|48.3216|56.4399|58.5274|51.8055|57.931|57.6216|60.8637|65.8616|61.8915|59.4003|59.14|59.104|68.7607|65.488|63.5051|63.1057|69.1046|55.3491|54.5358|47.6564|44.4975|42.7391|32.842|34.3311|28.84|
2025-07-04 01:46:48|usa_2_0010|BHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.0842|60.64|59.69|50.63|42.48|44.83|31.13|35.28|34.36|40.36|40.06|25.28|27.82|26.51|35.16|44.04|44.81|46.05|52.84|53.89|41.84|42.82|50.79|42.42|45.8|48.1|53.58|51.19|43.55|44.63|48.22|57.55|53.85|
2025-07-04 01:46:51|usa_2_0011|BHGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:51|usa_2_0012|BKI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:52|usa_2_0013|BKNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491.0533|684.6781|382.1542|280.7204|473.9897|225.0858|70.3875|7.7616|14.9899|53.6201|22.4553|34.4827|30.9871|16.5304|8.6503|9.4798|9.7168|22.0406|28.6764|17.6759|26.6225|26.5928|21.8924|23.2947|24.8845|23.0379|19.0781|22.0406|24.529|29.4862|36.3294|43.064|52.5932|67.8794|87.6389|113.422|119.3469|114.0145|67.5733|72.7279|77.7937|110.1534|163.744|215.6756|251.8075|174.3298|343.9789|394.5478|500.0996|505.5209|443.8329|461.8545|708.5172|656.2005|611.3195|612.623|679.5445|816.3204|998.2933|1147.8472|1176.968|1187.9389|1144.0751|1125.9351|1149.5753|1136.9553|1221.375|1258.9882|1272.8228|1232.7804|1453.0676|1447.7055|1757.6855|1847.1019|1807.8989|1715.9842|2054.3444|2001.7117|1959.1612|1700.856|1723.0645|1851.2394|1938.0389|2028.0182|1328.4772|1572.4046|1689.263|2199.3855|2300.6714|2160.696|2344.1501|2369.1926|2319.0484|1727.0934|1622.6377|1990.0495|2619.2029|2666.523|3045.3402|3502.8103|3591.628|3930.9419|4189.3214|4949.7182|4598.9706|5789.24|
2025-07-04 01:46:56|usa_2_0014|BPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:57|usa_2_0015|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-04 01:47:02|usa_2_0016|BWXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3924|13.2774|15.2893|19.1798|16.7316|11.2352|14.6954|15.9438|14.3743|15.7559|15.6175|17.1029|18.4248|21.0567|21.2739|20.3892|20.2605|17.6066|19.3459|19.3854|20.7765|22.4227|28.7604|30.2893|31.2127|34.5043|36.2039|42.567|42.2176|49.4496|54.7007|58.5803|56.7824|57.9422|34.5077|45.6872|47.1971|55.9232|58.7037|39.4762|52.6576|54.9258|56.8926|61.1157|54.7718|52.1287|46.1192|52.6527|51.3021|51.0267|56.5887|61.1622|68.4384|73.9127|75.9276|99.8963|93.3846|97.1096|112.3213|98.7345|144.06|
2025-07-04 01:47:05|usa_2_0017|CABO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367.5794|376.0027|399.5064|388.8597|437.6573|519.2657|551.7816|565.129|642.9092|645.2817|644.1729|624.7238|662.879|803.1522|748.7622|902.0123|1040.0342|1155.9246|1375.0623|1520.6524|1643.687|1673.8464|2129.742|1645.8707|1759.6565|1690.1033|1634.1784|1454.9509|1171.0179|848.04|645.9137|622.3789|633.6847|581.0806|534.7528|410.7762|339.9645|347.5829|366.8643|267.77|131.33|
2025-07-04 01:47:08|usa_2_0018|CBRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3333|7.7|10.6367|11.6733|14.6667|15.7133|19.8067|24.6333|23.77|25.16|32.76|34.87|36.24|27.16|21.75|18.61|21.29|13.1|3.96|2.36|9.37|12.48|13.71|14.51|13.95|18.52|20.7|27.32|24.83|14.04|15.3|20.77|15.4|19.29|19.66|24.83|22.58|24.24|26.26|27.77|31.81|30.27|34.97|36.79|36.51|32.91|35.13|29.51|25.69|28.59|31.76|35.16|36.4|36.94|43.56|47.88|47.21|45.71|39.43|49.37|49.74|53.92|61.28|39.44|43.52|49.57|62.97|75.93|85.99|93.73|107.72|91.58|73.46|74.98|76.49|75.17|77.97|78.38|92.61|93.48|88.3|118.17|131.92|128.73|135.22|
2025-07-04 01:47:11|usa_2_0019|CC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4218|4.5027|4.0114|5.3186|6.2498|11.2674|16.5954|27.7693|27.1798|37.488|37.1904|35.1092|33.6998|29.6082|20.8282|27.1238|19.3367|11.6101|14.696|8.7704|13.0419|16.6675|21.9002|23.7997|29.7859|25.448|29.0017|28.4483|28.2366|21.5966|27.9154|26.6682|32.0369|25.4036|30.3187|27.1955|21.9342|19.9561|16.5976|13.6113|11.15|
2025-07-04 01:47:14|usa_2_0020|CDAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:15|usa_2_0021|CDEV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:16|usa_2_0022|CMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:17|usa_2_0023|CNDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.65|15.97|15.87|15.63|16.03|18.77|17.56|22.52|10.59|13.83|8.89|6.24|6.2|1.95|2.27|3.18|4.72|6.66|7.5|6.54|5.37|5.09|4.33|3.48|3.98|3.21|3.39|3.4|3.69|3.32|3.36|3.84|4.08|2.78|2.63|
2025-07-04 01:47:19|usa_2_0024|DOCU|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.73|54.82|41.18|48.3|56.67|54.15|66.39|74.93|103.94|196.73|222.185|235.11|230.02|302.04|278.29|117.8|84.39|60.21|50.23|60.64|49.15|52.53|39.39|60.92|57.29|55.9|68.99|96.73|82.03|79.005|
2025-07-04 01:47:21|usa_2_0025|DVMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:22|usa_2_0026|DWDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:23|usa_2_0027|DXC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.9858|74.5376|80.6398|90.4296|97.3351|75.1012|90.9234|50.1272|61.6267|51.9463|30.1649|36.4793|14.5|15.04|17.85|24.34|31.26|38.94|34.29|32.43|33.1|30.53|24.08|25.98|24.83|26.06|20.35|22.85|21.06|18.84|20.72|20.2|17.08|15.17|
2025-07-04 01:47:28|usa_2_0028|EAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4566|16.48|16.8246|10.7067|12.2919|10.7538|12.3704|11.355|8.1297|7.8554|7.0388|9.6039|11.7649|11.3685|10.6662|11.7247|10.4978|7.4829|4.2643|4.7608|4.6096|5.03|3.71|2.11|1.3|0.9528|1|1.73|1.08|1.07|
2025-07-04 01:47:31|usa_2_0029|EHC|total_return_price|0||||||||||||||||||||||||||||7.9395|9.4318|12.8236|10.7886|13.5671|19.3358|14.9238|19.7374|28.6266|19.9436|15.8735|15.9793|21.474|13.0244|13.7408|12.5197|20.5542|23.6068|21.3682|31.9505|29.6713|33.0657|28.2793|41.5153|47.4252|57.1935|58.6099|62.4684|62.8917|62.2893|81.2072|86.9054|90.3569|91.3663|86.9054|34.1891|50.2743|33.7658|48.4183|19.9599|17.5178|18.5272|23.4114|26.2442|53.1071|41.9712|52|52.9443|48.2555|46.7251|41.6456|13.5128|13.6756|0.2768|1.6932|9.6055|14.9455|13.3826|19.5366|16.6061|20.4483|17.4202|18.2342|13.4803|15.9549|16.248|12.536|16.1503|14.7502|13.6822|11.7936|11.4029|13.6756|11.5852|10.8298|12.002|7.1374|5.7828|9.4036|10.1851|12.2234|12.1778|12.1843|12.5034|13.4868|16.2675|17.0945|9.7227|11.5071|13.337|15.1474|15.6684|13.7473|17.1727|18.7552|22.5722|21.9313|23.77|23.8516|24.6796|25.8605|29.967|31.2554|26.1986|23.9236|26.0227|27.0089|28.3923|29.0285|30.3049|34.4304|33.151|35.5188|41.2779|49.0755|56.6879|45.0688|42.8558|46.699|46.8509|51.4938|47.8127|46.4589|48.9647|62.5224|62.1352|59.4102|57.3435|50.0823|54.7875|43.1843|44.2286|58.633|53.1855|66.7147|66.32|66.0328|81.8876|85.0707|95.9975|91.8977|100.9698|122.46|
2025-07-04 01:47:36|usa_2_0030|EQH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7931|16.8685|18.2811|13.469|17.096|17.0029|19.0671|21.4778|13.5003|16.9918|16.2841|22.226|29.1395|27.0807|27.5295|30.2362|29.3874|24.998|24.6154|26.6405|22.3458|25.2971|26.5109|32.2928|36.958|39.6598|41.3669|47.0366|51.3962|56.1|
2025-07-04 01:47:38|usa_2_0031|EVRG|total_return_price|0||||||||||||||||||||||||||||1.976|2.0162|1.99|1.9061|1.9708|2.2905|2.3342|2.5892|2.8251|2.5962|2.8062|3.2899|3.6433|4.1699|4.3426|4.6054|4.6588|6.0415|5.7725|6.1991|6.3642|7.0554|7.0854|7.6125|7.908|7.3412|7.3197|7.2611|7.8247|7.7322|8.5146|9.1505|11.6017|11.6851|10.7562|11.6262|9.4851|7.7598|7.8911|6.4834|5.2843|5.101|5.0965|7.2201|8.3889|8.1643|7.4635|5.8403|6.1758|6.2652|5.7105|3.8389|3.8772|4.8221|6.5348|7.5079|8.3204|8.693|8.3395|8.5382|9.7672|9.3352|10.4697|10.6139|9.5539|9.3573|9.5756|10.8069|12.0448|12.8995|11.4975|11.7584|12.55|11.156|10.6687|11.5789|10.4688|9.1183|9.9241|10.4702|11.8224|12.3104|12.1025|13.7444|14.4486|15.3627|15.8396|15.7478|17.3567|17.0476|18.4911|18.5192|18.079|21.1835|20.6287|20.0047|21.2225|23.4325|25.7002|23.1823|28.272|26.825|23.9278|27.1508|30.2134|35.6557|40.5869|41.3487|41.3326|40.0991|39.4724|37.2215|39.9055|40.0717|43.0913|42.4905|44.2724|45.6585|47.6957|53.1677|52.4096|44.6404|48.4942|41.9699|46.2934|50.1352|51.3307|53.2479|59.2516|59.5648|57.3613|52.6423|56.3513|55.3108|53.4123|46.8593|48.8678|50.6056|50.8035|60.1294|60.3087|68.2518|68.93|
2025-07-04 01:47:43|usa_2_0032|FDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:44|usa_2_0033|FHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7137|18.6647|24.5176|21.2122|20.7203|21.5713|21.3927|20.3185|21.6627|20.1815|16.6871|19.769|19.3867|20.8314|22.5479|13.0351|13.0184|11.8212|18.9745|23.2609|23.6285|24.8338|23.3286|25.3311|20.1493|21.7956|22.8448|19.0741|16.6384|16.7158|21.515|20.6135|19.6503|22.1313|25.432|24.5081|24.83|
2025-07-04 01:47:46|usa_2_0034|FND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.05|40.7|38.72|48.68|50.96|50.15|32.31|25.9|40.2|38.79|50.78|50.81|32.09|57.65|73.39|94.33|95.94|106.46|124.09|131.27|94.06|67.53|71.49|69.79|93.41|102.5|89.9|115.27|129.65|100.72|122.77|99.9|80.4|76.68|
2025-07-04 01:47:48|usa_2_0035|FOX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9434|32.3383|29.5138|33.9409|22.083|24.9351|26.0612|26.9652|33.7682|33.0145|34.9738|32.9908|35.863|28.8546|27.6305|27.5824|29.2195|31.1785|28.0041|27.0357|28.2512|31.3826|38.6407|46.3907|52.71|51.31|
2025-07-04 01:47:51|usa_2_0036|FTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0221|31.3662|33.1406|36.3061|38.6523|42.8699|44.2315|46.8906|45.7948|51.8694|40.9135|51.5022|49.5461|41.1752|47.0336|32.1099|41.7456|47.0673|50.5472|52.8494|51.9823|53.7591|56.1302|47.017|40.8613|43.6538|47.9497|49.4558|54.5829|55.0275|55.1677|64.4596|55.1901|59.4784|56.8697|54.6544|53.2394|
2025-07-04 01:47:53|usa_2_0037|FWONA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1485|17.5204|27.9737|31.0949|31.36|33.9807|35.2861|31.9881|28.6902|33.7843|34.6579|28.4546|33.4114|34.5401|38.7902|42.9715|25.3432|28.6411|32.047|38.4957|37.416|42.7065|45.9259|57.2724|59.9226|56.8013|51.6384|51.9721|66.1749|65.8412|55.46|57.9|59.7|64.95|72.29|84.94|80.35|95.52|
2025-07-04 01:47:55|usa_2_0038|FWONK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6978|17.4028|27.4119|31.1776|32.9473|35.8675|36.6934|33.7339|30.3517|35.602|36.3099|29.2406|34.4615|35.8773|40.8622|45.1932|26.7728|31.1776|34.7761|42.4943|42.7499|48.2264|50.0847|60.6345|66.2486|62.5517|57.4686|58.2355|72.8558|73.603|61.45|62.54|66.95|72.51|78.15|93.92|88.93|105.27|
2025-07-04 01:47:57|usa_2_0039|GDDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.88|31.46|23.59|33.3|31.73|30.83|34.29|35.05|36.3|41.51|42.93|50.02|58.93|68.79|83.2|63.93|75.19|69.71|65.63|67.92|57.11|73.33|76.14|83.29|75.95|88.44|70.22|82.5|85.25|69.11|70.7|74.65|74.82|71.25|72.88|106.59|122.08|140.24|156|203.45|184.19|179.49|
2025-07-04 01:48:00|usa_2_0040|GDI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:01|usa_2_0041|GLIBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:02|usa_2_0042|GTES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.51|16.36|19.11|13.18|14.34|11.07|9.89|13.76|7.38|10.28|11.13|12.81|16.02|18.05|16.33|15.75|15.35|11.08|9.84|11.27|13.42|13.2|11.71|13.49|17.74|15.76|17.84|20.67|18.42|22.85|
2025-07-04 01:48:04|usa_2_0043|HEI.A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1017||5.5724|6.4604|5.9646|5.9679|4.3033|2.5698|2.1009|2.4056|1.6538|2.183|2.531|2.9192|1.9748|2.0199|2.394|1.7229|1.2597|1.4156|1.0178|1.5652|2.0025|2.131|2.3175|2.4752|2.5714|3.0533|2.8162|3.5028|3.1428|3.7792|5.1492|4.8785|5.5843|5.7328|5.7701|6.2058|8.0871|6.5385|7.5176|5.3062|5.2556|5.4578|4.6811|5.3168|5.8019|6.354|7.8954|6.8136|8.7624|14.0815|13.1221|13.6699|14.5234|14.26|11.9222|10.925|11.2955|13.4627|13.3875|15.9517|19.3149|19.497|20.398|20.2069|22.9339|23.6794|23.0268|22.8022|21.9577|23.3631|25.7699|29.0825|30.2575|33.4783|38.692|44.9054|48.0972|52.0813|57.064|64.0758|65.9659|69.3779|88.5972|104.4791|94.4466|95.3976|71.764|76.0249|92.8587|105.6533|125.4999|120.6269|124.9929|109.175|116.0818|127.178|126.7995|133.2666|133.8149|140.016|126.8275|141.2332|165.5723|189.9094|191.8074|190.2417|200.8368|254.235|
2025-07-04 01:48:09|usa_2_0044|HGV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.63|28.73|36.21|39.26|41.35|42.75|34.31|33.02|26.19|30.85|30.46|32.69|34.39|16.55|20.73|20.98|31.23|37.49|41.39|49.18|52.16|53.49|37.37|34.45|38.37|42.08|44.94|39.2|40.92|47.75|39.4|38.05|39.6|37.37|40.9|
2025-07-04 01:48:11|usa_2_0045|HPE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4081|7.8206|10.0185|11.8372|12.5333|13.1949|14.424|13.7679|11.0619|12.9512|13.7239|12.5274|12.1798|12.4366|12.819|12.0163|13.6405|12.2078|8.154|8.0858|7.6009|10.6608|14.2485|12.7095|13.297|14.3098|13.853|12.6043|12.7831|14.9975|13.2616|16.4849|14.4038|14.6609|16.3522|19.2009|19.0447|21.3305|16.1022|21.385|
2025-07-04 01:48:13|usa_2_0046|HUBB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1035|21.9465|15.5522|13.45|13.716|12.9364|12.8933|13.8305|12.3136|15.4964|15.7769|16.0855|18.1931|19.0667|16.4145|20.0225|18.0438|19.2641|21.4212|26.0827|23.9324|28.0638|27.1318|31.8654|31.3282|27.2269|29.1892|28.2595|32.3361|30.2719|30.6441|29.1368|31.3069|35.3974|37.5202|34.0976|29.0752|26.7517|23.7157|22.3715|18.715|22.4754|29.6884|33.691|36.1884|28.7168|36.9879|44.084|52.3749|48.1813|37.0198|50.272|59.408|59.2346|61.6733|64.99|74.935|76.7406|81.5476|85.1784|94.1542|97.1443|95.4689|85.0505|87.694|87.0661|68.7054|82.2443|86.7901|86.9286|89.321|97.3513|100.731|95.5299|98.5612|115.6803|104.6898|91.5501|116.3518|87.217|104.3185|116.1319|117.8019|133.3379|104.1944|114.6708|125.9494|145.187|174.0176|174.8761|169.9009|196.87|174.7528|170.7779|214.3219|226.5644|235.9385|322.7575|306.1367|322.6312|408.458|360.802|424.1757|416.0046|329.8096|408.41|
2025-07-04 01:48:18|usa_2_0047|IAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2333|7.466|7.5762|7.0564|7.0024|4.6803|6.2149|4.8356|5.7761|25.7805|28.0983|30.4669|25.6687|29.0437|37.0442|38.3556|35.7227|30.1111|27.9458|20.8298|20.9314|8.7934|8.0869|7.7413|8.0513|10.2624|10.0489|11.5789|11.833|13.734|15.3453|15.6198|18.8423|20.6366|21.3544|25.7254|23.4268|27.1225|24.1708|22.8496|25.6299|28.4599|31.7131|38.2747|36.6035|34.9647|32.9974|36.4427|41.4717|35.2328|33.1671|25.1316|30.8047|34.3237|36.4285|40.3859|56.4351|64.2568|69.5956|84.4717|88.5224|119.2284|91.1534|115.1668|120.1438|120.6316|134.7514|97.3308|177.264|65.0187|101.7213|133.3975|129.338|107.275|107.0526|85.1049|65.0768|49.9178|34.9235|42.1076|51.5325|44.1096|43.3763|42.503|38.3837|44.0519|35.0718|38.6803|37.12|
2025-07-04 01:48:21|usa_2_0048|IGT|total_return_price|0|||||||||||||||||||||||||||||0.1501|0.1613|0.1351|0.1676|0.2877|0.4414|0.5079|0.9205|1.2707|1.0606|1.6309|2.0363|2.6214|3.1849|3.1981|2.3676|2.1997|1.5187|1.6619|1.2708|1.0916|1.2466|1.0965|0.8753|1.1126|1.3808|1.6798|1.4976|1.3357|1.4618|1.9182|2.0857|2.0677|2.0078|1.5386|2.0182|1.2164|1.5381|1.4965|1.6886|1.8033|2.2032|2.796|7.9816|8.3723|10.4342|7.067|11.3571|10.3627|9.4282|11.4968|12.6242|13.6186|17.0157|18.8436|23.9667|30.2589|26.0495|24.2611|23.3691|18.1963|19.2132|18.507|21.2853|24.4435|26.424|28.9034|32.3706|28.3886|27.9105|30.3995|31.1855|28.6361|17.8639|12.3707|8.6733|6.7676|11.7135|15.8717|13.9128|13.7241|11.7165|10.8266|13.3003|12.2507|13.3184|11.0513|13.133|12.866|12.1173|10.1172|11.0054|12.8747|13.1064|14.9188|14.4051|11.2345|12.8016|13.6626|14.0621|14.2799|14.5669|12.5738|13.271|14.9688|15.3707|19.9967|20.9318|19.439|15.0099|20.1362|21.7438|21.9242|19.0617|16.1992|11.9997|10.6545|10.6381|11.8365|12.6404|5.1859|7.7571|9.7007|14.7646|13.9888|20.883|22.94|25.3815|21.8573|16.5984|14.2561|20.6352|24.5902|29.4968|28.2207|25.7076|21.3855|19.574|20.5702|17.2339|16.0495|15.81|
2025-07-04 01:48:25|usa_2_0049|INFO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8405|20.5403|19.4369|21.9381|
2025-07-04 01:48:26|usa_2_0050|INVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5991|17.697|17.648|18.6081|19.2748|18.7801|18.9926|19.0017|16.8206|20.5687|23.0055|24.821|25.7029|18.2588|23.8631|24.3924|25.4913|28.4014|33.2037|34.2515|40.4633|36.3063|32.2858|30.7681|27.176|27.1453|31.6323|29.6536|32.7203|33.4596|34.1538|34.0935|31.5491|34.1667|33.5323|
2025-07-04 01:48:29|usa_2_0051|IONS|total_return_price|0|||||||||||||||||||||||||||||||||9.5|10.25|16.75|13.75|11|8.25|6|9.75|6.13|6.38|6.25|6.75|7.12|6.75|5|4|6.62|12.62|11.62|13.12|11.62|18.75|16.12|18|15|14.56|17.81|12.31|15.25|13.69|11.38|12.94|9|10.19|11.19|6.25|14.06|14.5|11.5|10.62|9.25|12.39|17.05|22.19|16.08|9.51|9.86|6.59|3.58|5.34|6.52|6.5|7.76|5.74|4.9|5.9|3.87|3.91|5.05|5.24|9.01|6.05|7.18|11.12|9.27|9.68|14.97|15.75|14.11|13.63|16.89|14.18|15.01|16.5|14.57|11.11|10.93|9.57|8.4|10.12|9.04|9.16|6.78|7.21|8.77|12|14.07|10.44|16.94|26.87|37.54|39.84|43.21|34.45|38.83|61.74|63.67|57.55|40.42|61.93|40.5|23.29|36.64|47.83|40.2|50.87|50.7|50.3|44.08|41.67|51.58|54.06|81.17|64.27|59.91|60.41|47.28|58.96|47.45|56.54|44.96|39.89|33.54|30.43|37.04|37.02|44.23|37.77|35.74|41.03|45.36|50.59|43.35|47.66|40.06|34.96|30.17|39.51|
2025-07-04 01:48:33|usa_2_0052|IQV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.25|42.33|44.93|46.34|49.8|52.88|55.78|59.69|66.97|72.61|68.86|70.46|65.07|62.4|79.7|75.85|78.7|89.47|95.21|98.54|98.62|98.7|130.77|113.91|143.85|154.14|155.42|154.51|107.86|141.88|154.78|174.83|190.79|244.09|241.59|282.61|231.21|216.99|181.61|204.89|198.89|214.66|202.21|231.92|252.57|212.75|234.79|199.39|177.39|158.58|
2025-07-04 01:48:35|usa_2_0053|JBGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.452|25.7634|26.6348|24.3494|28.4666|28.6814|26.8715|32.1575|30.5187|31.5291|31.9469|25.672|24.0174|22.1351|25.4338|26.8468|26.4342|25.2562|24.5354|25.6528|21.0356|16.3752|17.1612|12.5751|13.4385|12.7872|16.1085|14.9499|14.1848|17.4231|15.1945|15.5504|17.18|
2025-07-04 01:48:38|usa_2_0054|JEF|total_return_price|0.38461538461538||||||||||||||||||||||||||||0.3972|0.3781|0.3715|0.3263|0.4704|0.4533|0.4295|0.58|0.8397|0.8462|0.9578|1.0867|1.4387|1.3608|1.5125|1.4739|2.2374|2.2083|2.1208|2.2666|2.6902|2.6239|3.3205|3.2326|2.9447|3.0773|2.7814|2.7968|3.2859|3.6301|3.9587|4.1379|4.7401|4.5065|4.0022|3.6868|3.6411|3.7013|4.1725|4.5092|4.9181|4.8269|5.5269|5.1521|6.7172|6.6921|6.8195|6.0511|7.5349|7.6825|7.1092|7.9059|7.5803|8.0808|8.2293|8.908|11.3675|10.5119|10.9856|12.6199|11.0535|11.1919|12.7269|13.8242|19.3015|19.6541|17.8133|17.0627|19.2103|19.6804|24.5516|33.0793|29.6782|33.6161|29.3829|17.6153|9.7724|13.9334|16.0795|14.7472|16.283|16.6111|14.4978|16.6833|24.8581|25.5997|22.2954|17.7662|17.4789|16.6485|14.5189|15.202|18.6082|20.9554|18.2423|19.3123|19.1696|17.4717|16.9581|16.3595|15.4184|16.4421|16.3106|13.9184|11.3348|11.6923|12.8444|13.1765|18.4404|18.0078|18.5066|18.0659|16.3603|17.3032|17.5322|15.6076|13.8238|15.1334|15.7971|14.8765|11.0347|11.075|13.2318|16.0719|25.1368|27.1495|27.8943|36.3941|28.1861|26.3928|28.2266|30.0827|29.7269|29.9985|34.8063|30.7076|42.7765|41.7677|57.0774|62.8384|53.1634|46.3753|56.92|
2025-07-04 01:48:43|usa_2_0055|KDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9516|2.4459|2.8735|1.8296|1.6711|2.2918|3.0232|3.1662|4.0063|4.1673|3.8647|4.025|4.2077|4.6268|4.3709|4.6021|4.4683|4.9896|5.2464|5.2755|5.5013|5.5292|5.632|5.9846|6.5215|7.3253|7.9724|9.2525|9.8099|9.3996|9.9663|12.3184|11.6567|12.4271|11.9785|12.0619|12.899|12.316|12.4169|13.1104|16.1935|16.4479|20.005|21.8987|23.8789|24.8742|24.2961|25.1928|21.3699|25.1142|25.1675|28.5945|31.0562|31.7855|30.8221|33.1597|34.6653|32.7001|33.2987|33.7517|32.8928|30.0584|30.0079|30.7949|29.5834|33.0843|36.6427|31.6976|33.5051|33.3462|
2025-07-04 01:48:47|usa_2_0056|KHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6989|26.4325|30.8389|33.1569|33.883|33.3754|34.869|37.2444|36.3912|41.2572|39.973|55.6329|48.5929|49.6378|51.1792|57.1466|59.1273|59.8671|62.4848|60.6223|56.4011|54.939|44.8535|45.3529|41.4069|31.7696|23.7884|23.2358|21.7432|24.502|19.5179|26.4861|23.2854|28.3194|32.3564|34.4262|30.5834|30.3752|33.2534|33.1642|30.0998|36.111|33.5676|31.7444|31.6398|34.0926|33.4129|30.641|33.6049|29.8393|29.083|25.82|
2025-07-04 01:48:49|usa_2_0057|LEN.B|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8749|20.7645|23.4822|32.0352|32.203|28.6351|30.8863|32.6073|38.0009|38.2983|41.6918|40.0577|42.2868|33.1665|31.1341|35.2166|37.183|32.8126|21.3992|10.8772|13.7989|12.4041|7.3123|1.9773|4.0208|6.1236|8.2824|8.1405|11.4205|11.6216|8.7635|10.0204|13.7598|12.0011|9.2613|10.8314|15.3278|18.4879|21.7464|25.5858|25.582|28.2721|21.8902|24.3302|31.0938|27.9927|27.0001|32.1744|34.4879|34.6095|36.6492|35.9376|28.2086|31.3283|32.6712|30.0792|33.9455|37.2097|36.6022|43.3176|39.3013|36.1542|36.7597|30.3008|34.2065|36.1117|35.313|40.3586|41.8106|40.496|53.0433|54.1151|63.9169|68.511|78.0704|80.9008|69.2358|55.103|56.8378|63.9691|75.0612|87.0534|99.2866|108.6348|133.7166|134.8153|158.5766|155.2865|115.5216|107.24||
2025-07-04 01:48:54|usa_2_0058|LGF.A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:55|usa_2_0059|LGF.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:56|usa_2_0060|LSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:57|usa_2_0061|LSXMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:58|usa_2_0062|LSXMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:59|usa_2_0063|LULU|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|27.615|15.335|16.405|12.305|6.705|3.49|6.24|8.745|12.77|14.51|20.96|20.595|21.655|33.54|50.13|62.86|51.42|62.18|74.91|56.85|68.8415|66.21|71.34|67.72|70.67|47.15|51.71|39.51|41.68|66.2|66.19|61.17|52.93|58.59|66.48|77.18|56.3|67.77|51.93|61.9|61.51|79.7|94.6|122.98|142.13|149.85|171.23|192.21|205.85|243.06|223.48|320.01|330.15|339.99|322.27|391.43|416.64|308.83|404.66|283.41|297.76|311.33|372.5|382.12|393.48|478.03|352.47|253.5|291.63|400.03|253.91|247.37|
2025-07-04 01:49:04|usa_2_0064|LW|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8007|35.1578|41.1934|40.4735|48.5178|48.8029|58.8219|60.9076|69.7716|64.3088|55.6102|62.8047|77.133|86.4744|56.1964|58.4751|67.1141|77.6869|75.2746|61.3312|49.0762|63.2689|64.3621|76.2096|81.4754|96.682|105.2463|93.106|95.3599|98.0099|86.314|61.1424|75.8265|51.4024|53.19||
2025-07-04 01:49:08|usa_2_0065|MIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:09|usa_2_0066|MTCH|total_return_price|0.17015530047265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7503|10.214|11.004|15.6502|17.9826|14.7661|17.3713|17.597|23.701|40.5926|42.6429|36.0969|47.7029|55.9411|60.7239|74.1632|71.9299|65.2596|74.3509|97.2768|124.2937|129.9264|155.9354|160.2636|154.2159|109.8465|78.5211|67.6412|44.8932|39.0283|32.7781|44.4683|34.5271|35.456|31.5626|32.8571|36.7703|30.4451|30.17|32.5|
2025-07-04 01:49:13|usa_2_0067|NTNX|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|24.84|30.31|16.08|22.97|27.23|32.1|50.61|54.85|38.26|52.23|42.66|23.6|29.11|33.49|18.81|21.79|24.54|32.47|27.18|36.19|34.44|25.94|25.39|14.14|26.83|27.87|23.42|30.52|35.14|56.2|60.89|49.425|61.59|68.765|67.89|76.73|
2025-07-04 01:49:19|usa_2_0068|NVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4087|21.8316|24.7932|18.5189|23.2326|21.7952|19.3916|22.8698|14.5704|16.4092|16.2218|21.5356|26.0162|29.2929|31.1211|36.3226|33.8703|29.7922|30.4446|36.5583|40.9406|49.5518|52.0415|57.8377|74.3535|75.7319|70.2866|68.5847|52.7164|72.34|
2025-07-04 01:49:25|usa_2_0069|NWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6739|15.1059|15.645|14.5844|15.5036|14.5136|13.2939|14.0982|12.5867|11.0622|12.7277|12.0377|9.8996|12.9584|11.0852|12.0846|12.8598|12.4494|15.2976|14.6033|14.5571|12.4341|10.6738|11.7213|12.8193|13.4738|13.71|8.4521|11.3998|13.223|17.1409|22.9763|23.227|23.0162|22.2122|22.5886|15.3867|14.9444|18.1643|16.4877|19.1864|20.1759|25.341|26.9434|28.433|27.7794|30.6799|30.88|33.6|
2025-07-04 01:49:27|usa_2_0070|NXPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5772|11.2183|18.1949|24.4094|22.58|16.0786|14.1506|23.1898|18.8406|23.8803|22.8132|26.8575|27.0548|33.7893|40.4432|53.6702|57.293|65.4713|68.7086|96.8753|87.4326|77.4339|77.407|74.4836|68.5741|74.2415|88.7777|92.3109|98.2115|101.2604|104.5335|110.3893|98.4446|82.2135|64.7344|82.3281|88.0889|98.1081|117.4444|69.758|104.2764|117.8664|146.2707|185.8783|193.1897|192.1675|215.9925|176.3718|145.6039|152.7409|146.6931|173.1472|193.2373|193.061|225.908|230.2227|264.971|230.4764|205.8725|210.3493|211.8424|
2025-07-04 01:49:31|usa_2_0071|OKTA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.94|21.95|28.92|29.8|41.96|49.65|53.53|78.91|101.73|130.83|112.31|132.94|151.3|219.32|218.35|257.48|285.35|248.3|255.71|177.66|129.69|91.17|58.31|73.61|69.88|71.41|67.42|82.65|93.76|93.48|72.24|94.22|104.79|99.07|
2025-07-04 01:49:34|usa_2_0072|OMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7731|11.8608|11.8608|12.4153|15.5347|17.6176|24.7727|22.1353|20.8528|19.9223|12.7576|10.506|15.0092|10.9158|12.044|11.5908|13.9099|12.2851|14.2088|16.0265|16.4508|11.692|15.4223|15.4869|19.5124|22.0603|12.1773|14.0977|19.0266|29.3695|35.7274|40.3459|40.2901|36.8376|35.4885|28.7979|23.4733|25.758|29.9095|36.4361|33.8041|43.9651|45.6484|44.2811|44.1954|50.7348|47.3937|55.19|
2025-07-04 01:49:38|usa_2_0073|OZK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6332|0.6811|0.8869|1.0455|1.0824|0.8396|0.8026|0.7574|0.6419|0.6009|0.6983|0.5198|0.6027|0.4334|0.4809|0.4967|0.7486|0.8188|0.9616|1.1275|1.7062|1.7551|1.8044|2.1524|2.9776|3.4605|3.5144|4.3102|3.6588|4.6793|5.3694|5.0216|5.2089|5.4612|5.8873|5.8394|5.3434|5.4524|5.339|4.6535|4.5307|4.9819|4.2928|3.9399|2.4613|4.5012|4.9639|3.8883|3.6636|4.5164|5.0107|6.0524|6.1253|6.4304|7.5481|7.6409|9.1394|7.3756|10.4875|11.1041|10.7273|12.3463|12.0383|16.0209|15.7168|17.4603|20.7049|24.9982|24.6588|23.32|28.1691|27.5386|34.2343|32.8467|37.2419|31.7035|28.4489|29.2325|40.2009|39.8877|36.0724|37.1236|37.5825|37.5827|35.2163|29.8096|18.0277|23.0766|24.143|22.0605|24.9159|13.7594|19.628|18.0603|26.8075|35.2998|36.691|37.669|41.0547|37.9018|33.5717|35.698|36.4406|31.363|37.2239|34.6587|47.0503|43.2712|39.3822|41.6746|43.5891|42.9579|47.06|
2025-07-04 01:49:42|usa_2_0074|PEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.28|54.9|45.25|58.33|76|63.4|82.7|88.6|89.6|96.65|114.05|142.7|149.15|124.66|147.01|166.97|140.3|164.27|161.33|178.82|193.45|175.77|259.37|276.88|262.02|276.47|215.86|128.55|184.24|219.47|275.54|344.06|241.91|251.54|224.74|172.27|191.4|237.48|283.42|255.72|
2025-07-04 01:49:45|usa_2_0075|PK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3818|14.4382|15.3536|15.6046|16.8973|16.0909|18.4093|20.3487|16.8108|20.5309|18.513|17.0216|18.0752|6.2603|7.3713|7.3566|12.7322|15.8914|15.1771|14.4186|14.0283|14.691|10.1229|8.6999|8.4786|8.9085|9.4051|9.3355|13.5256|15.5544|13.1133|13.2746|13.6028|10.3972|10.1238|
2025-07-04 01:49:48|usa_2_0076|PS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:50|usa_2_0077|PSTG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|13.57|14.2|12.3|12.53|11.89|10.35|12.68|16.03|20.14|20.34|23.35|20.96|18.39|22.68|15.42|19.33|19.14|14.99|17.05|16.8|22.8|20.83|19.42|26.45|24.95|29.84|27.52|29.3|27.61|22.65|38.19|33.19|39.99|50.65|58.27|54.05|68.38|45.13|56.89|
2025-07-04 01:49:52|usa_2_0078|PYPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.39|30.63|37.08|39.53|35.24|41.06|39.72|43.15|52.73|63.33|74.59|75.06|80.67|88.99|83.26|103.84|114.44|103.69|108.17|95.74|174.23|194.5|231.03|236.54|292.76|278.11|192.01|121.18|71.82|85.75|68.33|72.7|66.23|57.34|62.68|66.57|58.37|77.88|86.86|65.15|73.58|
2025-07-04 01:49:55|usa_2_0079|QRTEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:56|usa_2_0080|RIG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||6.3747|5.8705|6.0866|4.6285|4.9035|5.6913|5.8254|5.2026|6.8146|8.4267|9.5628|13.1164|14.9483|14.8017|17.9526|18.3559|16.4507|21.2869|28.1015|28.2481|30.1533|26.0862|20.334|15.7176|16.8901|15.3879|17.9526|19.7478|30.1104|31.3843|34.4537|27.057|25.5195|24.3017|15.574|19.9801|19.6588|18.4478|12.3183|13.7396|12.111|13.0112|11.8445|14.2193|16.5172|17.139|21.1898|25.1045|30.476|31.9624|36.3094|41.2722|47.5558|47.5676|43.3687|47.9052|48.3849|62.7641|66.9512|113.8303|107.5086|121.1778|87.3428|37.5723|46.7885|59.0741|68.0119|65.8411|68.6878|36.8408|51.1222|55.2731|61.9844|51.9422|39.0013|31.9166|46.2155|37.792|37.9271|37.7328|43.9005|40.9509|38.4654|43.1564|36.5769|40.543|29.341|17.2738|14.3913|15.9375|12.92|12.38|9.14|11.89|10.66|14.74|12.45|8.23|10.76|10.68|9.9|13.44|13.95|6.94|8.71|6.41|4.47|6.88|1.16|1.83|0.8069|2.31|3.55|4.52|3.79|2.76|4.57|3.33|2.47|4.56|6.36|7.01|8.21|6.35|6.28|5.35|4.25|3.75|3.17|2.59|
2025-07-04 01:50:01|usa_2_0081|RVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:02|usa_2_0082|SNDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7588|18.3611|20.454|23.7997|22.2154|23.2061|21.4121|15.3519|17.6624|14.6996|18.1074|18.5648|16.5172|21.1272|21.5631|19.3354|23.8892|20.7069|22.213|25.4815|25.2366|21.4914|20.2228|23.2101|25.2086|27.2335|26.5909|24.9429|21.9364|23.5073|28.0407|29.3058|22.562|24.25|
2025-07-04 01:50:04|usa_2_0083|SPGI|total_return_price|0||||||||||||||||||||||||||||3.3258|3.1384|3.3715|2.6676|3.227|3.6213|3.7093|3.2422|3.6588|3.9915|3.7588|3.8446|4.0626|4.2437|3.9817|4.61|4.6393|4.523|4.641|5.1553|4.7455|5.1351|5.4747|5.9434|6.3787|6.3972|6.7939|6.3809|6.9541|7.7629|8.9989|10.4063|11.434|11.8132|12.7225|12.4297|16.0485|17.2398|17.1305|15.426|19.7211|14.6281|17.4432|20.6123|19.096|19.5064|21.7116|19.1789|20.1819|22.6767|19.915|20.5039|20.3285|18.7873|21.0485|21.1858|23.9392|26.1711|26.4224|27.609|31.8233|30.4399|30.9939|33.7633|36.4012|40.7605|35.6595|41.3306|48.5791|45.0427|48.9096|36.7239|31.7433|26.9168|29.3839|23.2735|17.2786|17.2233|22.843|19.2183|25.8041|27.6358|21.996|26.0606|28.8953|31.4708|33.6744|33.1575|36.5774|39.6453|37.0174|45.1387|47.5936|45.6174|46.8324|58.021|69.4394|68.0066|74.2849|75.8417|80.1746|93.4624|91.0771|78.698|89.9949|90.7252|98.6409|116.7366|99.4894|121.333|135.8889|145.8902|158.5035|179.2474|191.764|184.2236|160.6809|199.642|216.5648|233.4253|260.7317|234.5351|316.0212|346.5149|316.5188|340.5489|396.9247|411.6131|457.9526|398.7996|328.5115|298.2805|327.9635|338.4687|394.5599|360.4784|435.519|421.4953|442.7891|513.8321|496.21|507.156|527.29|
2025-07-04 01:50:11|usa_2_0084|SQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:12|usa_2_0085|ST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2656|17.3616|18.9346|29.0159|32.1333|33.7064|28.1622|25.7546|32.2004|29.3132|28.4212|30.5698|31.0973|34.3202|36.9676|36.1427|40.4879|43.4902|44.2576|50.0991|54.3868|52.8137|41.0059|42.061|37.2362|35.0301|36.4497|39.4616|41.2936|40.4304|45.8594|50.4061|48.3917|50.7226|47.8834|40.6126|43.1833|46.2335|47.3846|51.2693|27.9128|35.7782|40.9483|48.6699|55.557|55.0102|53.7729|55.1637|50.972|40.7613|36.1668|39.1629|46.0924|43.5842|36.2202|35.6629|35.7513|37.795|36.5177|26.998|24.6448|28.27|
2025-07-04 01:50:15|usa_2_0086|STAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:16|usa_2_0087|SWCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:18|usa_2_0088|TCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:19|usa_2_0089|TEAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.08|24.11|25.38|29.78|24.31|29.81|35.67|34.3|46.14|52.16|60.75|95.89|87.6|112.39|125.74|129.59|120.34|137.26|180.27|182.35|233.15|204.43|264.15|381.58|394.43|311.64|192.6|214.59|124.83|155.26|161.88|197.52|243.06|193.14|172.99|161.22|250.11|217.99|200.67|
2025-07-04 01:50:22|usa_2_0090|TPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3652|1.6814|2.2006|2.873|2.0661|3.0556|4.283|4.1665|4.6343|5.226|6.2758|7.9629|8.9002|12.1278|13.7253|14.3121|13.8981|17.7842|18.2765|22.1169|21.3345|21.9278|22.3973|18.8503|22.4299|28.872|32.5103|31.3106|31.0367|20.5195|19.0393|20.2978|16.3269|13.0602|10.8889|16.4301|21.6854|24.201|26.2717|26.8945|28.9921|38.5926|34.4446|41.1284|39.5599|39.5475|53.2603|42.0045|36.9531|40.4564|34.2691|40.4288|37.9101|39.1924|34.9556|25.4931|26.1514|26.5138|30.3053|26.5942|20.5543|24.7591|30.0979|31.1281|27.7041|28.0866|32.3665|36.4205|32.332|35.0582|42.8199|38.6445|41.4688|27.3776|27.3782|26.6994|22.5021|23.4351|12.3762|12.2605|13.7909|26.8433|36.4346|37.6357|35.4158|36.8795|36.4058|29.3595|26.743|33.3905|39.0304|40.9415|26.6099|35.1956|45.2627|40.3803|47.261|63.5916|69.9396|84.33|
2025-07-04 01:50:26|usa_2_0091|TRCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:28|usa_2_0092|TRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5711|24.3293|26.5445|26.709|32.3487|32.4745|29.9207|37.0985|42.0998|45.147|53.6115|54.6756|68.3801|70.5922|54.2271|64.9495|69.089|79.0631|83.4308|64.5559|84.9791|82.6881|96.0045|87.7661|107.1899|111.2857|117.1082|101.9657|78.4827|60.4198|53.8401|59.6888|75.5402|70.2041|68.7745|78.1233|73.9761|103.5391|93.446|82.1353|89.81|
2025-07-04 01:50:31|usa_2_0093|TWLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|68.72|28.85|28.87|28.6|29.14|24.51|37.43|54.3|85.72|86.02|129.18|134.87|109.11|98.28|89.49|219.42|248.8|350.5|327.61|386.56|319.05|262.34|174.48|91.61|70.11|44.59|62.09|63.76|57.44|77.39|61.01|55.99|64.66|109.29|98.98|121.62|
2025-07-04 01:50:34|usa_2_0094|UAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2673|4.9475|4.2617|5.5041|5.3272|6.5153|6.6122|5.9484|8.3582|5.6397|5.0676|3.3112|4.7112|2.9032|2.2277|2.9187|3.8227|3.5321|3.8859|4.3379|5.8218|6.9053|8.2897|10.0216|9.8834|9.5179|12.4727|12.474|14.9678|12.3074|12.8137|14.9161|20.1361|22.3341|31.4724|30.5658|35.9382|35.1736|42.0648|42.8396|53.7755|41.9563|44.1724|37.52|38.61|29.31|18.99|21.77|16.81|15.66|16|22.6|18.96|17.82|21.39|25.07|20.79|21.8|9.06|9.6|11.97|17.27|23.48|21.07|20.5|20.93|17.13|9.13|8.27|9.97|8.8|7.29|7.14|8.82|7.23|6.94|7.79|8.42|6.71|6.91|
2025-07-04 01:50:37|usa_2_0095|UNIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5547|10.5518|7.7571|8.6694|10.125|13.2346|15.6066|12.8773|12.7976|13.1645|7.6827|10.086|9.4354|11.8963|12.4203|10.0928|7.231|6.0614|4.9698|5.5142|4.1625|6.5652|7.2534|8.4168|7.9324|7.9019|9.3634|10.4396|10.6831|7.5586|5.477|4.6071|2.8489|4.0167|3.9123|5.3994|5.5869|2.73|5.84|5.35|4.93|4.22|
2025-07-04 01:50:42|usa_2_0096|UNVR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:44|usa_2_0097|USFD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.91|24.24|23.43|27.48|27.98|26.96|26.9|31.6|32.94|37.99|30.94|31.18|34.91|35.76|42.4|41.89|16.94|19.86|22.22|33.35|38.12|38.36|36.34|34.77|38.07|31.05|27.36|34.04|36.29|43.33|39.69|45.61|54.5|53.14|60.16|68.17|64.53|77.27|
2025-07-04 01:50:46|usa_2_0098|VER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:48|usa_2_0099|VIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:49|usa_2_0100|VICI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4871|13.4995|12.4736|14.1553|14.688|12.9964|15.5936|15.527|16.8014|18.7122|11.5353|16.0557|18.3182|20.3827|22.6922|25.1866|23.7268|24.5121|24.4059|25.4976|26.6752|28.1381|28.0569|27.7768|26.2284|29.2806|27.7737|26.9378|31.7895|28.1714|31.5816|32.81|
2025-07-04 01:50:53|usa_2_0101|VIRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7806|14.7019|15.3455|14.6724|14.6891|11.8494|10.6041|11.1152|12.0111|12.8366|12.1397|13.5067|24.203|20.3214|15.9225|19.7291|18.3499|16.3981|14.2419|12.8406|16.9368|19.3994|19.1483|20.6177|25.8878|23.7262|20.9592|24.7842|32.3527|20.9566|19.5528|18.5338|16.6632|16.3356|15.9268|19.3522|19.5251|22.174|30.3725|36.1477|37.5368|44.79|
2025-07-04 01:50:56|usa_2_0102|VSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:57|usa_2_0103|VST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4564|13.2917|13.9777|14.3207|16.0358|15.3069|18.1196|20.3663|20.735|19.1229|22.4292|20.2417|23.4801|20.1123|14.085|16.543|16.5817|17.0396|16.1875|16.8521|15.4968|20.5241|21.7127|21.98|20.9678|22.7403|22.582|25.1573|32.7037|37.8838|67.6497|86.6138|117.1791|139.2631|118.8993|195.04|
2025-07-04 01:50:59|usa_2_0104|VVV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1836|19.4343|22.2393|21.5985|21.2934|22.454|19.999|19.5015|19.9377|17.7322|17.2983|17.759|20.5581|20.2715|12.7773|18.5151|18.4329|22.6393|25.6812|31.6608|31.5083|36.4102|31.9103|29.1552|25.6424|32.73|34.21|36|32.01|38.23|44.5|42.74|41.64|36.18|34.85|37.41|
2025-07-04 01:51:02|usa_2_0105|WBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:04|usa_2_0106|WELL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.2878|3.2054|3.2532|3.0792|2.8323|3.1733|3.0653|2.3909|2.832|3.5665|3.5452|3.9276|4.2305|4.1881|4.3822|5.0491|5.2827|5.2623|4.9772|5.3106|5.2865|4.4894|4.9704|4.387|3.4264|3.2825|3.9495|4.457|4.2204|5.5709|6.5216|7.0832|7.0021|8.2023|8.9826|8.3754|8.4571|8.3811|9.9562|10.2598|12.185|13.9538|11.3741|12.5518|13.8294|11.8073|14.1661|14.1676|13.1788|15.0613|14.0731|16.3955|18.0516|18.5402|17.3005|19.3109|19.7975|20.294|20.2895|24.6076|19.8403|14.6516|16.6646|20.6598|22.3476|23.1752|21.9241|25.0164|25.5245|28.4947|28.8819|26.1762|30.9169|31.5689|33.928|34.0068|36.5532|41.0005|40.883|38.5102|33.4761|37.772|40.2201|40.5302|49.7254|51.355|44.0769|46.035|46.841|48.3965|53.791|53.3932|48.4259|51.9213|55.5679|52.804|48.5323|42.084|49.2329|51.2056|55.9624|63.2926|67.2526|75.5235|68.8544|38.9291|44.6761|48.0763|57.0197|63.7759|74.5974|74.5035|78.1074|88.1891|76.0661|59.8709|61.5665|67.8864|77.1921|78.7451|87.2947|91.0497|102.2119|126.2475|124.8908|152.5034|153.73|
2025-07-04 01:51:10|usa_2_0107|WFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:11|usa_2_0108|WH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.9113|52.172|49.5032|40.3391|45.0149|50.0353|46.9768|57.4453|31.3745|38.2759|43.5514|52.2831|65.111|66.8328|73.7857|83.6238|81.146|63.7751|57.1824|67.0606|62.2008|64.5882|67.2785|78.2794|74.9277|72.777|79.7266|100.7194|91.7279|81.87|
2025-07-04 01:51:14|usa_2_0109|WLTW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:15|usa_2_0110|WP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:16|usa_2_0111|WRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:19|usa_2_0112|WYND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:22|usa_2_0113|XOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:23|usa_2_0114|YUMC|total_return_price|0.066852367688022|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2781|24.4011|30.9724|33.555|36.8728|37.6008|36.4373|33.1339|29.0767|41.9563|41.8068|41.2316|41.5455|40.2839|43.374|49.7052|51.0093|55.6263|56.8407|59.284|55.8499|41.8237|38.2068|44.5985|40.5723|60.2713|57.9041|58.1148|51.2569|38.0736|37.9173|29.4604|43.0361|51.5821|46.4706|45.75|
2025-07-04 01:51:26|usa_2_0115|ZBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.688|21.5966|25.7484|30.5908|29.1407|32.4812|34.7858|41.9847|38.8514|46.853|59.5847|64.617|73.8736|68.5876|69.6925|68.7948|66.9994|60.0768|58.9633|59.2654|48.165|59.5416|67.8021|75.7951|72.8517|71.0822|57.9447|65.1954|59.3172|57.0298|33.7673|31.8597|35.9856|46.1365|51.8507|51.0998|46.7666|45.0144|47.4486|52.6103|53.6461|47.4572|44.7382|55.0741|54.5979|58.4741|58.892|64.5805|65.6392|73.0019|82.1203|83.9638|92.1005|89.3003|100.7748|104.7799|100.668|83.9935|91.1041|95.2213|106.6922|115.6371|92.0056|109.7396|115.4355|105.9127|110.4043|98.9712|102.5673|119.1846|91.3157|117.8527|109.1684|124.2795|139.2805|88.3378|117.2007|124.6164|140.8988|151.092|154.0629|137.598|120.393|116.9974|103.8348|108.9934|124.6316|125.131|142.3037|119.5052|119.8161|124.9869|106.9913|105.2672|106.5538|112.3473|92.1012|
2025-07-04 01:51:32|usa_2_0116|ZG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1546|8.8314|7.1724|10.4623|11.1951|14.3978|8.6942|17.0952|18.0354|30.6448|25.1688|31.2588|44.5717|39.2641|32.4737|33.0709|27.0679|28.07|26.62|24.56|34.1|33.7|37.73|34.92|48.04|39.86|41.81|57.4|60.82|44.22|30.67|35.11|43.18|30.99|45.32|25|58.86|95.97|138.34|126.56|115.67|88.6|60.78|54.11|30.23|29.07|32.67|41.63|46.84|44.7|55.48|49.61|47.49|63.48|73.77|67.2|66.62|
2025-07-04 01:51:37|usa_2_0117|CPRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.22|48.72|40.69|52.49|49.41|55.05|61.28|77.49|80.58|93.44|91.06|74.45|75.38|67.72|42.09|43.07|41.01|56.04|47.44|49.12|42.92|36.74|35.75|46.18|63.98|62.64|68|73.16|37.76|45.4|34.23|32.29|38.1|7.52|15.32|18|42.63|51|54.54|51.21|61.42|54.49|43.76|39.77|57.15|45.87|36.18|52.25|49.65|45.26|30.95|39.47|21.1|20.3|16.82|
2025-07-04 01:51:40|usa_2_0118|LIN|total_return_price|0||||||||||||||||||||||||||||||||||||||4.193|4.1937|4.4251|4.6924|4.162|4.1984|4.5387|5.1281|5.7735|7.2406|6.1094|6.9536|7.4651|8.0503|10.1487|12.0659|12.8136|13.0707|14.0501|13.7005|17.1303|15.6923|13.8283|15.8485|14.4581|10.1325|10.964|11.2623|15.3271|14.4488|15.8515|13.1792|11.8978|11.9206|14.2104|14.3523|15.1586|13.5937|17.9403|19.4788|18.623|16.7666|19.0134|18.6233|19.9333|20.6157|25.5182|24.8995|26.8787|28.8906|29.9419|32.5862|31.8479|32.8804|36.4546|38.1363|37.5105|41.2731|41.5569|44.319|50.8956|59.4526|63.1889|60.2809|67.7108|51.7631|43.1235|49.2409|52.2794|60.4117|59.6797|62.0414|57.131|68.2119|72.4947|77.5452|83.1306|72.0622|82.8196|89.2637|85.1121|81.7469|86.5807|88.7054|92.0577|96.588|104.9853|106.2716|108.3156|105.7041|106.703|99.993|99.5886|85.4457|86.4588|97.3339|96.2348|104.0941|101.5955|103.5041|116.3491|123.3978|137.2969|128.779|141.8731|144.9169|141.4771|160.3404|183.8838|178.2313|196.7125|160.5987|197.8335|222.9377|247.6196|264.3788|273.7949|278.7898|330.3015|305.7805|276.2549|260.0943|315.789|345.4064|371.6625|364.3485|403.1263|457.0941|433.368|472.3311|415.9515|464.1596|469.18|
2025-07-04 01:51:48|usa_2_0119|STX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6355|4.3776|8.5438|12.2393|8.6313|7.4639|6.4982|6.4582|7.9007|9.2884|8.3627|7.2384|9.6881|12.1062|10.2632|10.9822|13.1814|12.1305|10.89|12.4428|13.0729|10.3544|10.1117|5.9864|2.1398|2.3963|5.35|7.9495|9.3612|10.2676|6.9701|5.9543|7.9338|7.0118|8.0563|6.087|8.5348|14.4726|13.25|16.4691|17.2591|19.8586|24.492|24.1068|32.7222|31.2906|33.7104|35.8096|41.5338|34.4422|30.1531|27.2225|23.4608|23.8582|14.9838|24.0458|27.0878|31.0336|27.9667|23.2145|30.8518|44.324|42.2599|36.3587|29.2196|36.089|37.4328|44.959|48.5671|34.5773|39.8218|40.9981|53.4241|64.8916|76.1575|71.4274|100.3531|83.1901|65.392|54.364|47.8823|57.7682|58.4134|61.0092|82.3131|82.9841|100.9201|99.2955|87.3076|87.4556|135.59|
2025-07-04 01:51:52|usa_2_0120|TEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3376|25.6338|28.8051|25.3812|27.6082|20.9442|11.9443|8.7561|14.8234|18.9544|19.2351|22.6362|20.5747|22.7805|28.0425|27.4088|28.4356|22.8447|24.9704|29.3821|24.9623|29.5746|29.5906|33.7778|36.4328|42.9461|43.988|47.9514|49.7693|50.588|53.1592|60.5214|53.0099|49.2773|55.054|51.9707|46.8745|53.6631|60.4771|63.4014|67.504|71.8351|83.2626|91.733|82.8241|79.5099|65.1732|74.0319|85.6935|85.7404|86.6997|49.9133|72.6457|93.4588|111.3519|119.7713|126.4456|129.7614|153.0789|124.5342|109.0593|115.9045|108.9855|120.5579|132.068|123.1926|137.753|137.6785|146.9407|145.8892|144.2613|146.2199|166.48|
2025-07-04 01:51:56|usa_2_0121|UBER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.41|46.38|30.29|30.17|26.19|30.46|36.48|53.15|54.51|50.12|44.52|42.46|36.58|21.47|28.04|24.59|30.87|44.24|45.14|63.28|78.11|70.34|75.75|61.13|72.75|91.65|
2025-07-04 01:51:59|usa_2_0122|BYND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.5|160.48|151.66|75.64|66.12|133.98|165.66|125.9|126.12|155.87|107.36|66.31|51.37|23.78|14.73|11.83|15.68|12.41|9.5|8.7|8.29|6.84|7.16|4.08|3.14|3.42|
2025-07-04 01:52:01|usa_2_0123|LYFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.29|64.04|41.88|43.02|26.85|33.01|27.14|49.25|63.05|59.99|54.18|43.52|40.16|14.61|14.16|9.87|8.87|10.45|10.32|15.22|19.48|13.39|12.84|13.31|11.57|15.86|
2025-07-04 01:52:03|usa_2_0124|CGC|total_return_price|0.21417565485362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.263|23.46|16.46|16.45|16.33|15.27|19.327|19.5|21.04|24.3|44.3|81.6|69.901|73.425|101.9|249.9|211.6|251.4|330.7|447|505.2|332|205.7|144.2|167.4|194.8|186.6|317.6|269.1|183.7|131.7|80.3|53|23.6|29.1|18.1|12.8|4.015|5.365|9.55|8.97|7.3|5.44|0.9856|1.39|1.275|
2025-07-04 01:52:06|usa_2_0125|ACB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.1083|109.2004|109.2004|35.1601|28.6801|33.3001|48.7322|48.0002|43.2002|123.0005|207.6008|232.8009|196.8008|269.4011|764.4031|887.654|848.4034|1177.2815|609.6024|1059.6042|915.6037|571.2023|240.001|108.6004|132|52|86.9|90.5|90.9|68.1|57.3|41.4|14.9|12.1|8.615|6.777|5.327|6.671|4.95|4.39|4.73|5.84|4.3|4.43|3.98|
2025-07-04 01:52:09|usa_2_0126|CRON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3207|0.5981|1.1028|2.1495|1.341|2.078|5.5381|6.51|6.18|10.94|10.42|20.24|15.79|9.365|7.67|5.67|6.01|5.05|7.12|9.3|8.7|5.65|3.96|4.01|3.04|2.9|2.49|1.9|1.87|2.07|2.03|2.7|2.34|2.17|1.98|1.79|1.89|
2025-07-04 01:52:13|usa_2_0127|TRTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:16|usa_2_0128|AXIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06||0.25|9.5|10|2|1.05|0.95|0.7|0.3|0.45|0.287|0.22|8.27|13.36|10.16|6.35|9.25|4.4|2.4|1.96|0.59|1.7|0.78|0.7|0.372|0.16|0.325|0.625|0.5|0.62|0.945|0.5667|0.28|0.1297|0.0622|0.094|0.0289|0.034|0.0325|0.023|0.02|0.0119|0.0086|0.0063|0.0019|0.0032|0.0063|
2025-07-04 01:52:18|usa_2_0129|LBTYK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8911|11.0956|9.2197|8.3617|9.8553|11.1978|12.1136|13.5005|16.6745|17.5814|16.3945|14.2207|13.6917|12.487|5.9523|6.0146|6.9881|10.8111|9.7664|12.7182|11.5446|13.4072|14.9497|17.4436|18.5371|16.19|17.9237|21.6178|20.5687|23.9649|25.7208|28.6903|30.4151|33.4468|36.7986|36.1407|37.2876|37.1632|43.7601|45.6805|47.0941|36.4697|33.6513|33.5091|31.38|32.84|30.02|34.455|27.85|32.87|31.73|30.81|28.48|28.3|20.06|24.21|26.84|23.84|21.66|15.85|22.19|20.9|23.22|25.26|27.3|29.75|27.56|26.9|22.93|16.81|18.86|19.67|17.61|18.27|17.29|17.67|17.58|21.77|12.96|11.94|10.14|
2025-07-04 01:52:23|usa_2_0130|LBTYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5209|9.344|13.2206|12.5542|13.2206|12.2528|10.2998|8.6305|9.9092|11.932|13.4433|14.9917|19.1163|19.7766|18.4978|16.2379|14.9173|13.3782|6.7612|6.5333|7.375|11.374|10.2254|13.4619|12.0854|14.0943|16.4007|19.1116|20.4462|17.7027|19.3581|23.5896|22.2458|26.6959|28.7|32.5456|33.8244|36.9678|40.7204|19.7255|19.9905|19.7813|23.6129|23.9337|26.6215|20.9096|19.143|18.956|17.9674|18.8701|17.392|19.8178|16.2469|19.2029|18.447|17.9674|16.6812|16.3935|11.7508|14.058|15.5135|13.9368|12.7662|9.4943|12.8339|12.0667|13.4149|14.3175|15.4063|16.811|15.4402|14.9099|12.3431|8.9245|10.4251|10.6169|9.4378|9.545|9.2855|9.5507|9.6973|11.9933|12.46|11.5|9.8|
2025-07-04 01:52:27|usa_2_0131|MELI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0699|39.2638|76.3667|37.3064|33.4207|25.8238|14.0989|18.3141|21.3858|37.7037|51.1243|46.4441|55.7367|72.5779|66.8512|76.2823|76.8934|57.0078|83.6108|99.0999|68.3199|79.1156|77.1018|93.8387|113.457|126.6699|101.1025|93.3226|89.3417|109.2016|126.6772|121.716|145.8016|89.3804|111.8917|117.6598|135.1178|186.7376|152.3903|211.0184|270.8315|267.1243|314.7519|341.22|296.48|340.08|286.56|507.73|630.65|541.52|592.54|471.43|977.49|1082.87|1732.39|1428.03|1505|1682.01|1224.51|1256.5|656.7|804.69|875.91|1196.74|1197.74|1256.52|1597.44|1522.65|1585.03|2064.71|1720.36|2048.07|2613.63|
2025-07-04 01:52:31|usa_2_0132|CHKP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4|5.625|3.625|3.417|3.896|5.167|6.792|7.6146|5.4583|3.3125|7.6354|7.1667|8.9375|14.0729|33.125|57|71.3333|105|89.0417|47.5|51|22.02|39.89|30.4|13.56|13.74|12.97|14.47|19.5|16.84|16.86|22.75|26.99|16.97|24.63|21.74|19.83|24.32|20.06|20.02|17.6|19.08|21.92|22.28|22.81|25.18|21.96|22.4|23.67|22.74|18.99|22.21|23.47|28.35|33.88|35.07|29.48|36.93|46.26|51.05|56.85|52.76|52.54|63.84|49.59|48.16|47.64|46.99|49.68|56.56|64.499|67.63|67.03|69.24|78.57|81.97|79.55|79.33|81.38|87.47|79.68|77.61|84.46|102.66|109.08|114.02|103.62|99.34|97.68|117.67|102.65|126.49|115.61|109.5|110.96|100.54|107.43|120.34|132.91|111.97|116.13|113.04|116.56|138.26|121.78|112.02|126.16|130|125.62|133.28|152.79|164.01|165|192.81|186.7|227.92|221.25|
2025-07-04 01:52:35|usa_2_0133|ACA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4871|25.0918|28.1055|35.7272|33.7862|44.2623|38.4241|39.672|42.5589|54.4579|62.0717|58.0615|49.6906|51.6885|57.4463|46.1056|54.4457|55.0188|61.0225|73.8205|73.7195|83.7159|85.7534|82.2237|94.3408|97.1471|82.3272|88.02|
2025-07-04 01:52:38|usa_2_0134|ACIU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|12.7|11.58|9.04|10.9|12.72|10.4|9.2|8.2|9.78|5.05|5.26|5.11|8.52|6.91|6.73|4.81|5.23|7.34|8.19|6.99|5.2|4.49|3.88|2.52|1.74|2.31|3.4|3|4.97|3.03|3.97|3.75|2.73|1.98|2.105|
2025-07-04 01:52:41|usa_2_0135|AEGON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:42|usa_2_0136|AFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:44|usa_2_0137|AGNCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:45|usa_2_0138|AHL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3|31.47|
2025-07-04 01:52:48|usa_2_0139|AINV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:49|usa_2_0140|APO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1167|6.4612|4.0139|5.038|6.0576|5.518|6.5675|7.7907|10.7552|11.1185|15.2757|16.3484|17.7303|15.3162|13.291|14.0875|13.7918|13.9464|11.6932|10.0937|11.6973|10.2255|12.4444|13.5236|16.7975|19.0046|22.416|25.4751|24.5274|24.153|27.2093|19.7132|23.6402|27.8964|34.4074|40.9458|26.0507|43.6153|39.5566|43.5058|44.9789|57.3043|54.7621|68.4965|60.6585|48.4444|51.2291|60.6888|58.4288|72.4396|89.2935|90.6476|108.8272|116.8925|116.7086|173.2588|142.9021|141.87|
2025-07-04 01:52:52|usa_2_0141|AQNCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:53|usa_2_0142|ARCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7823|2.3173|1.9319|2.1879|2.059|2.0461|2.2295|2.1905|2.332|2.6456|2.6126|2.5014|2.4375|2.4238|1.9747|1.805|1.7371|1.0956|0.7986|1.7021|2.3614|2.911|3.2925|3.0448|3.7818|4.1824|4.1923|4.1502|3.7911|4.251|4.6156|4.516|5.1263|5.3226|5.5655|5.4163|5.7951|5.8758|5.9807|6.1192|5.8934|5.8518|6.4063|6.2904|5.8676|5.8275|5.9733|6.0316|6.8234|7.2809|7.8943|7.6174|7.5861|7.7255|7.6718|8.5483|9.0815|8.1851|9.4426|10.0016|10.9715|10.9885|6.4623|8.9262|8.953|10.8223|12.3034|13.4474|13.9615|14.9311|15.2051|13.5464|14.2937|14.6981|14.3439|15.1968|16.487|17.4031|17.8235|18.756|18.8742|20.805|21.3499|21.52|
2025-07-04 01:52:56|usa_2_0143|ARES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8233|11.7361|11.0002|10.6302|11.9762|12.1058|11.939|8.5916|9.7|8.4353|13.012|12.8171|13.3636|12.9881|13.6206|14.5264|16.0727|16.1286|18.3991|14.3557|18.8115|21.181|23.7701|29.8806|26.2228|34.0135|34.7857|41.6485|46.7474|55.9506|65.3014|73.653|74.8956|53.8915|59.1004|62.253|75.2718|88.1337|98.9855|114.3805|128.9642|132.4687|153.8628|176.9097|143.9256|169.82|
2025-07-04 01:52:59|usa_2_0144|ATUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3714|24.2664|19.0806|16.7079|16.89|18.6|16.41|21.37|23.55|29.3|27.28|23.68|23.28|25.47|37.9|33|34.08|19.33|16.31|12.28|9.24|6.31|4.32|3.05|2.71|3.21|3.05|2.62|2.06|2.5|2.41|2.77|2.16|
2025-07-04 01:53:01|usa_2_0145|AUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8587|4.0016|3.6105|3.8993|3.5017|3.5747|3.7627|3.7627|3.8753|3.9125|4.0687|3.7673|3.8193|3.8957|4.7269|5.1918|6.8688|6.731|6.944|5.6815|5.588|5.9073|6.1771|4.7628|4.7868|3.8445|3.544|2.9806|3.4866|6.3371|5.3829|5.5209|5.689|7.5317|9.3532|8.8223|9.7573|9.5998|10.1951|10.9952|11.1465|11.7824|11.6707|11.5082|14.3515|11.9577|14.6021|15.7969|16.4651|17.5477|16.658|17.2088|17.9132|15.2863|13.7798|13.6053|12.7777|11.8292|9.1845|14.9162|15.5401|8.7436|9.4862|7.9215|7.9252|9.7052|7.9082|8.466|9.6345|7.3772|8.0344|7.1173|8.8714|9.3923|9.7514|10.5717|10.8023|13.4959|14.2995|16.3324|17.438|17.9694|18.2315|16.5204|17.333|16.0992|16.9768|17.6551|18.7039|18.4152|18.6092|20.3063|27.3068|27.0281|26.1978|27.4556|28.3085|28.8914|30.7592|30.6541|22.6085|26.0776|28.6857|30.4407|30.891|18.143|19.4074|18.1037|28.142|32.9993|31.3723|32.1545|32.7872|32.4854|30.2792|27.3596|31.9259|32.0894|24.0385|26.9059|34.5236|33.6846|31.6401|36.6008|37.1058|30.7791|31.28|
2025-07-04 01:53:07|usa_2_0146|AUPH|total_return_price|0.20815986677769||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104|115.29|90.25|85|88.75|86|65|58|64.535|80.58|77.725|60.995|34.14|44.75|31.66|5.25|4.175|4.175|10|9|17.425|16.775|11.145|15.025|13.105|11.695|8.925|7.5|5.8|5.8|3.25|1|2.365|2.365|1.45|0.054|3.074|3.552|4.06|3.34|5.3|3.99|3.6|3.11|3|3|2.9899|4.13|8.37|6.8|6.42|5.88|5.405|5.45|5.8|5.47|6.83|6.32|6.21|4.8|11.53|17.24|13.95|16.02|13.27|11.96|11.5|19.93|12.5|11.15|8.82|7.45|9.21|11|10.65|7.34|5.18|5.09|5.45|7.49|8.23|8.12|7.585|
2025-07-04 01:53:13|usa_2_0147|AXGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:15|usa_2_0148|AY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:17|usa_2_0149|BFA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:18|usa_2_0150|BFB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:22|usa_2_0151|BHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||0.3913|0.3495|0.4263|0.4615|0.7131|1.0412|1.9287|4.3189|4.759|5.2414|5.9538|4.2981|3.8997|5.0629|4.8744|6.5515|8.0925|5.3668|4.5178|6.3416|6.4569|8.5638|8.5114|15.7231|14.8426|18.5952|27.3163|26.0559|24.2378|29.182|31.1275|37.7354|33.5291|19.4278|16.5633|17.7172|26.7468|31.5703|24.9221|14.4166|10.4653|12.7328|11.6057|11.0892|10.1164|10.4116|15.6778|16.2648|16.6897|16.2082|10.6356|14.874|16.0022|18.8916|13.2136|10.4643|8.5466|7.9765|8.3757|8.4532|10.1387|12.5538|14.5023|13.2047|15.9553|18.4228|24.0847|28.29|49.81|51.96|37.12|46.69|53.69|44.79|55.27|59.77|75.02|86.08|104.33|117.4|131.83|126.12|131.2|143.11|198.62|222.15|178.38|101.65|26.3|20.14|24.55|14.52|11.03|17.3|14.33|20.78|15.92|23.24|25.67|18.47|24.7|25.22|21.85|29.92|15.5|18.29|15.54|20.8|31.74|29.32|27.85|27.61|22.85|8.36|6.89|6.28|8.1|8|8.22|8.02|10.61|6.97|8.16|8.06|6.47|6.66|
2025-07-04 01:53:29|usa_2_0152|BPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:31|usa_2_0153|CBPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:32|usa_2_0154|CG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3304|10.8391|13.0243|12.948|15.711|12.8406|13.205|18.4333|17.5849|18.2888|16.5702|14.5676|15.4937|16.344|11.8505|9.8498|10.6265|10.2962|10.445|10.5836|11.075|13.7191|16.9987|16.8975|16.7949|16.7772|18.1241|12.4901|15.3029|17.7189|21.5345|26.0577|16.7876|24.0993|21.3223|27.1821|32.2231|40.981|41.7772|49.0123|41.6784|29.5236|27.2209|26.9601|29.2511|28.9619|30.6808|39.0565|43.5254|38.6631|41.1124|50.4604|43.4866|50.67|
2025-07-04 01:53:36|usa_2_0155|CHSINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:37|usa_2_0156|CLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.4095|2.4095|2.4597|2.9115|3.1625|3.3633|3.5641|5.2206|7.0277|7.2538|9.7886|8.6843|6.9273|7.6803|7.0528|5.5971|7.5548|8.0568|11.671|11.6459|9.8639|10.9683|7.5377|7.5297|5.1644|5.6302|5.9274|4.827|3.7628|4.558|4.1765|4.3371|5.6423|6.7024|8.5136|9.2364|9.875|9.377|10.3087|10.7705|12.9551|15.0032|19.0953|24.5127|25.6211|32.5283|33.6648|40.8371|51.1578|50.0856|47.909|57.1655|41.0479|24.2849|29.7229|35.4516|42.727|49.0012|54.3151|61.3447|73.8117|74.7106|85.9656|94.0905|75.9404|96.5617|111.7641|98.6636|103.6665|93.5365|118.3535|130.4336|145.8347|164.8748|171.7905|144.9628|127.3785|105.1319|91.7751|100.6454|88.5085|96.9039|100.7732|111.5279|101.5807|109.0887|105.4581|92.8978|91.0234|101.6433|100.868|118.1751|108.9772|56.4211|65.736|50.2363|45.265|37.0425|10.2333|20.1224|15.118|26.2808|28.5495|38.6376|27.5365|22.1465|31.4103|19.6799|13.3997|20.1592|21.9381|23.1428|23.9086|17.5944|17.0281|20.2412|18.494|17.2855|14.9779|11.52|
2025-07-04 01:53:42|usa_2_0157|CODI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1848|3.1977|3.3355|3.7596|3.762|4.1486|3.731|3.7207|3.0558|3.0401|3.582|2.6639|2.4513|2.2284|3.0161|3.9511|4.7886|4.2514|5.1147|5.8159|5.138|5.6688|4.4319|4.6707|5.5783|5.1165|5.7538|5.733|6.4396|7.216|7.675|8.1951|8.045|8.1443|8.5975|7.6553|8.1768|8.0088|8.2073|8.2412|7.7505|8.7577|9.2776|10.0818|9.283|10.0394|10.2179|10.4546|10.429|11.2012|11.8532|8.3941|10.8561|13.1781|13.6267|18.8666|9.2047|12.7298|13.447|15.0356|19.1263|20.2445|24.2189|25.3846|20.2034|19.4468|17.0072|16.18|16.6135|19.183|18.011|21.1129|22.2828|20.5344|20.5291|22.6183|19.3564|6.43|
2025-07-04 01:53:47|usa_2_0158|CORICVR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:50|usa_2_0159|CPTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:52|usa_2_0160|CRSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|20|20.77|17.11|16.77|21.09|44.86|60.08|46.44|26.75|35.72|43.98|45.95|60.905|42.41|73.49|84.99|157.83|114.6|137.88|111.93|76.96|65.95|63.28|63.63|41.01|43.85|55.82|47.13|64.96|70.16|55.38|47.32|40.02|36.99|46.78|
2025-07-04 01:53:54|usa_2_0161|CSIQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|9.57|9.75|10.23|9.44|27.34|21.24|45.88|19.53|6.05|5.98|11.71|16.99|29.05|25.07|11.41|13.55|12.84|11.47|10.11|4.35|2.95|3.27|3.75|3.01|3.37|3.47|11.059|14.86|29.19|35.14|31.26|37.6|23.6|35.79|28.25|18.21|28.94|19.83|14.52|12.04|13.12|12.33|15.39|16.71|16.88|16.72|12.15|14.88|14.43|23.62|21.31|21.69|22.32|14.06|19.14|29.52|51.26|42.86|38.69|34.59|30.96|37.21|31.84|38.12|30.04|41.25|36.37|26.84|25.82|18.71|15.25|14.06|11.81|9.78|10.61|
2025-07-04 01:53:58|usa_2_0162|CVET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:00|usa_2_0163|DB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.739|25.5287|22.5448|27.8893|30.1475|38.3901|30.6556|38.3947|39.1958|37.5364|34.5609|33.1843|25.2943|32.5578|29.8891|32.8134|21.4413|21.446|19.8787|31.1494|29.3458|39.7515|40.3656|39.1431|35.6106|44.0604|42.6694|39.632|47.5787|49.2831|58.1201|58.8496|63.139|69.6988|70.3788|78.4468|69.5854|70.1382|61.2713|49.2938|42.0398|23.5005|23.4774|35.5964|44.799|41.3794|44.8574|33.2709|35.6464|33.7774|38.333|39.1623|22.88|25.0285|32.9151|24.5387|26.8996|30.0475|26.54|29.0647|31.7876|33.4227|31.0601|26.266|26.0271|22.4134|25.93|23.1009|20.6499|18.4976|12.9751|10.5164|10.0262|13.8636|15.221|15.9602|15.5026|17.0726|12.542|9.5276|10.1915|7.3117|7.2848|6.8452|6.7286|6.9798|5.7596|8.5408|7.536|9.7788|10.7657|11.7346|11.3937|11.2143|11.3488|8.0088|6.7809|10.5562|9.3558|9.9544|10.3892|12.8093|14.9079|15.5104|16.8434|16.5904|23.1877|29.28|
2025-07-04 01:54:06|usa_2_0164|DBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|32.52|27.14|20.76|21.42|24.62|19.75|17.78|18.92|22.16|18.78|23.6|26.25|30.45|29.61|25.01|24.13|21.2|20.16|22.21|20.96|26.14|27.12|30.06|24.44|22.42|25.31|30.52|26.56|28.84|
2025-07-04 01:54:10|usa_2_0165|DCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:12|usa_2_0166|DD|total_return_price|0|0.574|0.6943|0.7618|0.6963|0.663|0.5848|0.5897|0.574|0.6053|0.7461|0.7178|0.8758|1.1396|1.2689|1.209|1.3419|1.8288|2.0265|2.5139|2.1696|1.9952|2.2563|2.1966|2.2545|2.4018|2.2428|2.6813|2.9764|2.7987|2.4928|1.7591|2.2071|2.3299|2.6023|2.6274|2.7757|3.1422|3.1176|3.1116|3.2505|2.9885|3.384|3.5798|3.5574|3.8493|4.2727|5.2092|4.5685|5.0752|5.0902|5.3896|5.1987|6.5568|5.8423|6.2904|6.2682|6.5119|7.2522|7.704|8.7852|8.5823|8.6985|7.8538|8.5298|8.9205|12.3208|11.2236|13.3827|11.6134|9.4039|7.9651|11.8941|10.5653|11.367|11.4512|12.0567|11.9399|12.7663|10.4364|11.6213|11.0778|12.7068|13.6505|17.7392|17.4994|17.9744|20.3118|22.5758|23.0491|20.9258|19.9195|21.2871|20.1039|19.7362|20.1111|20.9978|24.5495|24.1458|23.9947|22.4518|21.491|20.8615|19.4818|9.6939|5.6045|10.9482|17.9077|19.1919|20.7577|16.8614|19.7435|24.774|27.6293|26.7498|17.0396|22.225|27.176|25.2562|23.7531|27.0843|27.243|28.1084|34.1291|40.0638|44.547|47.8877|49.5262|43.9116|47.0823|51.0615|43.2136|53.4597|53.8275|53.6508|56.9894|63.9711|72.1118|72.695|80.9764|84.2614|76.1998|79.8427|78.7754|66.4388|67.1902|66.7854|63.7018|57.616|30.7984|48.2787|50.688|65.2698|71.2395|71.6165|63.1566|75.3311|68.9177|52.3145|47.7037|65.269|68.5939|68.6441|72.0039|74.6397|74.7958|78.8888|87.737|75.4167|74.2361|68.59|
2025-07-04 01:54:19|usa_2_0167|DELL|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7501|12.4983|16.1748|17.1171|16.5628|21.3663|18.5489|18.5673|24.4147|23.5002|21.4494|30.6315|26.7425|24.8858|22.7519|19.0846|27.7402|29.7077|35.5366|47.065|44.9034|51.499|51.2126|43.2645|40.7126|35.7206|38.7581|40.1427|52.2549|64.6543|81.1348|118.1266|111.9883|121.2833|102.9398|94.47|125.28|
2025-07-04 01:54:22|usa_2_0168|ELAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.19|31.32|32.07|34.79|27.55|29.45|22.39|21.45|26.76|30.37|28.8|35.32|32.55|28.88|27.53|20.14|12.79|11.57|8.93|10.21|11.12|14.8|16.17|14.27|14.32|12.06|10.41|13.51|
2025-07-04 01:54:25|usa_2_0169|ENBCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:27|usa_2_0170|ESTC|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.52|78.72|85.37|100.46|74.15|65.99|63.61|93.42|106.04|149.39|126.84|148.2|168.63|82.52|79.09|73.26|67.2|58.84|56.17|63.84|75.53|117.06|103.71|112.67|79.35|112.58|84.8|87.25|
2025-07-04 01:54:32|usa_2_0171|ESV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:34|usa_2_0172|ETP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:35|usa_2_0173|ETRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:37|usa_2_0174|FOMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:38|usa_2_0175|GMLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:39|usa_2_0176|GMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:40|usa_2_0177|HEIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:42|usa_2_0178|HILCOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:44|usa_2_0179|HMLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:45|usa_2_0180|INTNED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:46|usa_2_0181|JECN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:48|usa_2_0182|JHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|9.45|17.7996|17.7996|20.7123|19.4177|18.1232|18.1232|18.1232|18.1232|18.1232|4.712|7.8189|11.4953|11.1328|11.3917|9.4085|10.3561|10.6668|12.8934|11.9095|11.3917|9.4898|9.7865|8.699|9.7285|11.7737|13.5978|14.7367|17.346|21.0918|23.7427|23.4939|21.0165|18.8282|25.2556|25.2556|24.0255|27.1042|22.6975|23.6281|19.1618|18.7205|17.3338|21.7708|22.4955|25.7792|23.4358|21.6689|19.0755|14.0827|17.6934|15.2455|15.9684|18.552|11.4036|16.6396|15.745|25.9232|25.7852|31.5365|33.6488|35.5845|30.1915|21.1841|20.0898|21.1066|23.1498|24.3465|25.5528|28.3449|29.4423|32.522|36.6834|42.4902|37.3545|37.46|
2025-07-04 01:54:51|usa_2_0183|JWA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:52|usa_2_0184|KKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6971|12.7542|12.6628|13.7564|13.0657|11.2526|10.3029|6.7631|7.3962|5.8422|1.6404|2.0145|3.45|4.9788|5.0076|6.7343|5.1975|5.8584|8.3017|10.1429|9.4447|7.1759|8.2413|8.9169|7.8855|9.6387|9.4495|13.0792|12.9975|14.3713|17.3081|16.9547|17.5808|17.0566|17.8725|18.133|18.2351|15.0027|12.9883|12.4917|10.2107|12.3656|13.8473|15.7341|16.1183|17.0564|18.9156|19.7498|22.8737|25.4762|18.1568|22.4047|22.9433|26.3169|27.6378|19.5171|29.9785|33.8479|37.8882|46.9286|58.2654|61.4495|74.3436|58.4154|47.3115|46.5815|44.9708|50.1398|54.1407|62.7011|81.438|95.0588|106.8163|127.4467|152.1496|114.68|122.6|
2025-07-04 01:54:55|usa_2_0185|KSHB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:57|usa_2_0186|KTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0522|22.8164|28.2015|35.2256|17.1162|15.0167|19.8986|34.898|41.4082|47.815|48.0391|44.768|40.0207|30.2861|32.1916|36.3379|44.404|39.2852|40.4802|60.6643|57.2683|63.8971|80.3362|83.8141|64.8919|65.79|
2025-07-04 01:54:59|usa_2_0187|LENB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:00|usa_2_0188|LGFA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:02|usa_2_0189|LGFB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:03|usa_2_0190|MVC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:04|usa_2_0191|NGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8875|7.465|8.4505|8.0121|8.1729|9.3518|9.8451|8.9991|10.5803|12.947|14.2682|14.6691|16.7222|21.0186|19.4738|14.0281|12.8511|15.0125|12.3498|5.5448|4.3725|11.1291|10.2719|12.5932|13.3722|7.9087|6.7497|9.4884|7.4501|8.9806|8.4264|7.1784|10.7667|11.496|11.6339|9.8744|3.2493|3.5687|3.4769|2.59|2.3|2.34|2.06|1.81|2.33|1.66|1.48|1.04|2.67|3.85|3.88|5.42|5.87|5.08|4.5|4.7|4.66|4.27|
2025-07-04 01:55:07|usa_2_0192|NGLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:08|usa_2_0193|NSUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:10|usa_2_0194|OAK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:11|usa_2_0195|PRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.7493|148.9493|149.0993|148.1993|62.2497|53.9997|31.9498|12.1499|13.3514|7.167|5.7|3.57|5.92|4.115|5.7038|4|8.01|
2025-07-04 01:55:13|usa_2_0196|PRQR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|18.9|21.88|16.67|14|7.6|3.73|4.8|7.58|4.7|4.95|5.025|5.15|3|3.05|7.45|19.45|15.57|13.87|9.33|6.14|9.91|5.49|6.08|4.82|4.15|7.13|6.76|8.1|8.04|0.9727|0.8|0.7659|3.06|2.52|1.65|1.38|2.01|2.38|1.65|1.83|2.79|1.4|2.03|
2025-07-04 01:55:16|usa_2_0197|PRUFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:17|usa_2_0198|PSEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4811|1.5127|1.2073|1.3103|1.246|1.3817|1.5902|1.7142|1.8035|1.7849|1.9773|1.9596|2.0465|2.1089|1.7522|1.8024|1.8283|1.5726|1.5112|1.3289|1.3068|1.6241|1.9276|2.0735|1.7217|1.7384|1.9337|2.2881|1.9397|1.7356|1.9175|2.3298|2.4557|2.6038|2.4655|2.5751|2.5198|2.8324|2.8878|2.8573|2.7988|2.8234|2.4957|2.554|2.384|2.3652|2.2278|2.4573|2.7636|3.022|3.1499|3.5311|3.2006|2.749|2.9494|2.8586|3.099|3.4092|2.7355|3.1824|3.2797|3.4236|3.4923|2.4254|2.9727|2.9546|3.2573|4.8741|5.5858|5.032|5.4854|5.6324|4.76|4.7777|5.1376|5.175|4.7127|4.7552|4.9456|4.6366|4.8155|4.7927|3.861|3.9539|3.1446|
2025-07-04 01:55:20|usa_2_0199|QURE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|15.93|11.92|9.41|14.81|24.97|30.9|20.45|16.12|11.76|7.07|8.31|5.62|5.78|5.98|8.78|19.15|23.74|33.94|35.98|26.94|59.65|78.15|39.53|72.5|44.26|45.06|35.98|36.51|33.29|31.19|32.32|20.84|17.8|18.57|18.04|22.6|20.07|11.27|6.9|6.8|5.41|4.54|5.14|17.66|14.36|14.22|
2025-07-04 01:55:22|usa_2_0200|QVCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:23|usa_2_0201|REZI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.82|20.55|19.5|20.58|13.46|11.93|4.84|11.72|10.82|21.31|28.9|29.62|25.17|26.12|25.67|19.71|19.16|16.33|17.4|17.51|16|18.98|22.47|19.36|20.03|23.48|17.82|22.23|
2025-07-04 01:55:25|usa_2_0202|SANTAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:27|usa_2_0203|SBBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:28|usa_2_0204|SEDG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|39.02|23.89|27.6|25.18|19.41|16.25|13.3|15.3|20.3|29.25|37.95|51|46.45|38|34.87|37.68|59.22|86.76|95.09|81.88|138.78|231.5|307.97|271.17|283.57|272.83|285.6|324.5|279.24|249.58|293.04|277.8|255.23|128.01|96.43|69.69|25.27|23.12|13.6|17.29|18.93|
2025-07-04 01:55:30|usa_2_0205|SFIX|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|21.7|22.95|28.66|25.97|23.23|25.81|26.08|23.72|22.81|16.05|23|38.14|106.41|46.35|56.6|32.52|15.01|9.37|5.96|3.82|4.26|3.56|4.565|3.24|3.2|2.25|4.87|2.83|4.71|3.31|4|
2025-07-04 01:55:32|usa_2_0206|SGYPQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:33|usa_2_0207|SITC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.6804|2.9832|3.0164|3.0529|3.1446|2.8981|3.003|3.2021|3.2428|3.2431|3.5871|3.682|4.3311|4.4804|4.8254|4.9027|4.7659|5.1772|5.0551|4.7947|4.7503|3.9244|4.7251|4.0133|3.7939|4.2027|4.6378|4.0934|4.3482|4.925|6.2839|6.2694|6.8037|7.6189|8.3048|8.2613|8.4019|9.3885|11.2209|11.952|13.6214|16.5877|14.7172|16.5117|18.9274|17.1771|20.0885|20.6429|21.026|24.7393|23.8588|25.768|29.3653|29.6494|25.1393|26.961|18.7916|20.9311|17.6658|16.4779|2.5375|1.2876|3.056|5.7982|5.8237|7.6658|6.2462|7.0916|8.9191|8.8886|8.9792|6.9812|7.8502|9.4958|9.6036|10.1542|10.4335|11.6958|11.2655|10.7174|10.5788|11.4509|12.3586|11.8386|13.1035|13.4153|11.256|11.323|12.5297|13.3828|13.7967|13.4024|11.8843|9.896|7.3153|7.5421|7.5656|6.3582|7.9414|7.3066|6.1389|7.6672|7.5683|8.7561|8.2433|3.1178|4.8472|4.3086|6.0852|8.2194|9.1995|9.5036|9.8182|10.4485|8.4956|6.824|8.7893|7.9853|8.6825|8.1822|9.2405|10.0231|10.0101|10.4416|13.5298|11.3619|11.31|
2025-07-04 01:55:39|usa_2_0208|SLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:40|usa_2_0209|SNAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|17.89|14.45|14.61|16.36|13|9.05|5.71|11.02|14.53|17.04|16.33|11.89|23.49|25.99|51.23|49.61|67.57|83.11|48.64|37.87|13.73|10.45|8.56|11.06|11.48|8.49|16.95|11.45|16.57|10.87|10.99|8.89|8.32|
2025-07-04 01:55:42|usa_2_0210|SPLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5782|15.63|14.067|11.1778|11.1305|11.3673|10.8936|11.5946|12.1725|12.7882|14.3038|16.6246|14.8722|15.6774|15.7342|16.4731|17.9887|16.7317|15.6963|15.6679|14.2565|13.366|13.6028|14.6354|18.7951|17.6952|17.5517|18.7951|16.7387|16.6261|17.2|13.75|13.83|13.8|13|12.14|5.75|5.33|6.1739|9.2|13.75|30.5|28.47|37.7912|42.395|42.26|42|42.9|42.8811|43.5|42.5201|38.5|40|36.47|42|42.17|40.875|41.15|
2025-07-04 01:55:45|usa_2_0211|SSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:46|usa_2_0212|TA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:47|usa_2_0213|TGP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:48|usa_2_0214|TOO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:49|usa_2_0215|TVA|total_return_price|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.08|
2025-07-04 01:55:51|usa_2_0216|URGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.41|18.88|32.43|37.21|50.65|49.76|47.23|43.96|36.94|32.86|32.65|33.37|17.84|26.12|19.32|17.54|18.52|15.94|17.07|9.6|9.64|7.98|8.05|7.97|8.01|10.42|15.09|14.4|14.96|16.97|12.9|10.76|11.2|13.79|
2025-07-04 01:55:53|usa_2_0217|XENE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|19.75|16.83|12.85|8.26|8.19|6.62|5.96|8.33|7.7|4.1|3.1|3|2.825|4.75|7.85|13.25|5.72|9.42|9.66|9.4|13.75|11.45|13.03|10.85|14.41|17.49|18.05|15.33|31.5|30.53|30.11|36|37.7|34.62|40.11|35.1|46.46|44|37|38.93|39.2|34.9|32.17|
2025-07-04 01:55:56|usa_2_0218|SNAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|17.89|14.45|14.61|16.36|13|9.05|5.71|11.02|14.53|17.04|16.33|11.89|23.49|25.99|51.23|49.61|67.57|83.11|48.64|37.87|13.73|10.45|8.56|11.06|11.48|8.49|16.95|11.45|16.57|10.87|10.99|8.89|8.32|
2025-07-04 01:55:59|usa_2_0219|SPOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.07|175.98|179.91|114.04|133.35|142.1|118.22|152.52|126.81|267.47|231.26|317.29|257.69|272.86|227.34|233.78|157.31|99|89.5|78.95|133.62|158.62|153.75|190.27|260.2|315.38|369.2|456.48|561.16|775.9|
2025-07-04 01:56:01|usa_2_0220|SINA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:02|usa_2_0221|LYV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|19|21.08|21.99|22.23|22.91|22.92|20.73|15.4|10.62|11|13.39|4.55|2.52|4.98|8.6|8.83|13.6|10.68|9.98|11.98|10.05|11.17|8.09|8.65|9.26|8.84|8.99|9.23|11.81|15.39|17.2|19.81|22.86|24.22|24.48|26.53|25.5|27.58|25.2|25.17|22.73|22.53|26.63|27.2|28.95|34.66|43.19|42.41|44.42|47.76|53.67|48.56|63.15|66.05|68.06|71.54|32.92|44.17|58.56|74.68|84.28|88.48|85.22|120.09|117.98|84.38|86.86|69.59|69.23|88.07|82.8|92.35|104.02|89.84|102.92|133.32|119.21|147.78|
2025-07-04 01:56:05|usa_2_0222|ZM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.2|95.51|70|74.54|135.17|250|517.79|374.39|333.49|367.54|278.7|145.89|98.36|100.33|84.09|75|63.05|71.1|60.35|64.61|61.65|60.09|72.63|86.94|76.16|78.61|
2025-07-04 01:56:07|usa_2_0223|PTON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.76|27|25.98|57.77|100.47|150.1|112.44|124.02|85.4|34.56|28.44|9.45|8.24|7.88|10.41|7.3|4.65|6.39|4.42|3.44|4.88|10.27|6.3|6.59|
2025-07-04 01:56:09|usa_2_0224|WORK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:10|usa_2_0225|PINS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8|26.23|27.11|18.3|14.03|23.17|41.51|67.14|69.31|78.67|51.95|36.52|26.67|19.7|22.64|23.43|26.84|26.4|26.07|37.3|34.88|44.12|32.48|29.56|31.47|35.74|
2025-07-04 01:56:12|usa_2_0226|CRWD|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.52|94|47.8|59.07|73.6|105.73|133.48|206.8|221.25|257.84|287.08|158.59|201.4|169.17|162.11|105.9|122.15|154.63|175.38|292.5|297.62|256.16|300.62|398.07|423.08|514|
2025-07-04 01:56:14|usa_2_0227|MDB|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1|28.19|35.99|54.11|77.29|88.19|135.16|143.22|132.67|167.43|162.13|228.58|235.69|355.95|318.01|360.49|501.68|365.48|352.75|266.7|200.69|214.21|212.91|405.14|329.33|400.52|369.29|253.5|268.74|273.32|174.51|211.39|
2025-07-04 01:56:16|usa_2_0228|SHOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.745|3.484|3.347|2.484|2.759|2.854|4.387|4.364|7.237|8.704|11.74|10.45|12.16|14.47|16.445|13.346|20.662|28.404|29.547|39.758|41.693|94.92|102.57|117.161|104.868|148.299|136.931|140.059|74.398|35.026|27.85|33.39|44.31|63.8|51.85|78.34|78.62|66.37|79.21|108.18|96.68|114.42|
2025-07-04 01:56:19|usa_2_0229|NET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.24|17.06|23.48|35.95|40.67|76.4|65.8|107.6|113.08|138.94|130.02|45.44|56.48|42.58|56.48|63.93|60.54|85.55|96.55|81.79|81.59|110.61|114.92|186.43|
2025-07-04 01:56:21|usa_2_0230|LVGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:22|usa_2_0231|MRNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|20.35|13.77|17.82|19.56|29.95|64.21|70.52|114.39|118.49|234.46|384.21|241.44|180.64|142.19|122.23|180.17|146.92|120.67|99.44|100.73|110.59|121.18|65.75|40.13|31.12|26.8|
2025-07-04 01:56:24|usa_2_0232|CODX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|6.02|3.11|2.318|3.81|2.63|1.25|1.06|0.75|1.1|0.8952|7.62|19.35|13.92|9.79|8.54|8.91|9.83|9.3|6.53|5.09|2.96|2.35|1.39|1.1|1.07|1.42|1.11|1.27|1.23|0.73|0.32|0.2625|
2025-07-04 01:56:26|usa_2_0233|ALT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.838|161.1235|186.2633|180.0926|165.2373|169.1225|169.1225|170.2652|108.3298|87.9894|62.3925|54.8505|46.1659|48.2228|74.2768|57.136|88.675|30.6249|36.567|35.6529|34.053|87.7609|77.9334|69.0202|52.3365|26.2825|34.053|31.0819|28.568|26.2825|37.4812|36.3385|48.4513|42.5091|44.3375|32.9103|40.6808|38.3953|36.3385|40.2237|33.5959|42.2806|43.6496|53.7078|64.2208|74.2767|242.97|104.1|72|52.5|47.4|15.66|4.27|1.9|3.03|2.23|2.1|1.89|3.2|10.71|14.35|11|14.36|15.9|15.04|8.75|6.99|11.64|12.6|14.82|4.95|3.69|2.87|10.97|8.74|7.41|7.57|7.55|5.61|7.19|
2025-07-04 01:56:29|usa_2_0234|ADPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|34.96|29.62|26.18|47.19|45.82|61|38.16|42.19|33.45|26.26|14.27|8.24|6.61|7.15|8.24|6.8|5.64|5.11|2.89|3.46|5|6.29|7.67|10.65|
2025-07-04 01:56:31|usa_2_0235|BNTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2427|34.4491|57.6289|65.8588|65.9772|87.1144|103.061|225.0489|272.869|238.2127|170.1139|139.82|130.3|159.86|123|105.86|103.12|107.56|92.97|80.38|118.22|113.95|94.95|105.09|
2025-07-04 01:56:33|usa_2_0236|VIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|12.68|32|45.09|32.28|28.11|51.27|47.28|43.16|39.11|25.91|26.01|19|24.8|22.72|24.88|9.26|10.22|10.1|8.87|7.53|7.465|6.7|5.27|
2025-07-04 01:56:35|usa_2_0237|GHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1945|17.2051|11.1945|11.1773|11.4828|11.3768|9.5925|11.2704|10.0603|12.0742|11.3246|11.74|11.9206|9.9339|7.2788|7.929|5.2231|3.9924|3.4013|3.7986|4.2638|4.8161|4.3704|3.6339|2.9653|2.4129|3.13|2.52|2.49|2.0455|
2025-07-04 01:56:37|russ2000_0000|QRVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.87|79.28|80.27|43.57|52.99|50.41|55.26|53.68|52.73|68.56|64.49|70.25|67.26|68.54|79.89|74.72|60.79|71.73|63.46|76.72|116.23|80.63|110.53|130.77|163.77|177.63|182.89|167.19|155.42|131.89|98.55|82.26|89.53|97.61|102.03|94.56|114.61|114.6|112.39|103.6|71.42|71.5|81.59|
2025-07-04 01:56:39|russ2000_0002|PBYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|14.9|18.79|31.19|44.37|56.49|103.84|113.88|66|275.07|190.82|234|113.54|94.25|78.69|42.64|29.09|65.16|32.85|40.25|84.85|103.4|97.8|71.25|63.55|46.75|21.91|39.49|12.3|11.19|8.85|7.77|10.71|10.09|10.79|10.91|8.98|6.7|3.12|3.15|2.92|2.37|4.99|2.55|3.48|2.68|3.93|5.58|2.98|2.58|2.75|3.14|3.195|
2025-07-04 01:56:42|russ2000_0003|ULTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:43|russ2000_0004|DXCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.475|3.1825|2.9425|3.895|5.0675|2.9725|2.5575|2.5775|1.75|2.07|2.3575|2.3125|0.925|1.72|1.685|0.6375|1.065|1.5675|2|1.8325|2.4625|2.785|3.3825|3.405|3.9025|3.635|3.2125|2.1525|2.68|3.2675|3.715|3.325|4.2625|5.36|6.87|8.585|10.125|9.9975|10.1475|14.2125|15.04|19.405|21.2075|20.4075|15.72|19.3775|23.43|15.89|21.0025|19.46|16.8675|14.1775|18.32|25.1625|35.99|27.08|29.775|37.7|37.1275|53.355|65.74|101.725|100.545|88.5575|86.8|106.8775|134.235|133.85|112.3275|75.45|84.46|109.77|115|126.42|92.63|123.73|132.53|113.51|69.46|80.57|73.8|87.29|
2025-07-04 01:56:46|russ2000_0005|BC|total_return_price|0||||||||||||||||||||||||||||6.6499|8.1129|6.8322|3.9181|4.9445|8.3146|7.8928|6.8256|7.8784|8.501|8.413|7.4692|9.4956|8.7577|7.4923|8.3663|10.8238|12.7766|13.3612|12.2862|11.5882|12.4308|10.5635|12.6575|15.0946|14.543|12.7218|15.3549|15.4321|17.4383|20.2652|22.9511|19.8092|22.8836|16.3018|8.624|16.5167|12.7929|18.8126|16.8646|15.1663|12.9973|11.4381|12.6828|11.5035|13.8194|17.0094|11.7283|15.5988|19.5846|20.072|15.0827|14.5969|13.9648|18.3894|18.8745|23.7984|30.5275|30.5051|34.2135|37.4734|35.4673|32.7949|28.5631|31.2521|29.8686|25.5566|23.9733|24.9719|24.9328|25.5434|17.8952|13.7493|12.8784|8.5479|10.314|3.4675|2.8416|3.5581|9.8672|10.5151|13.2121|10.2834|12.5916|15.5511|21.1027|16.9286|11.6509|15.0323|21.4332|18.4949|18.8362|24.2636|28.5425|26.6491|33.2885|38.5029|37.9472|35.3841|35.4956|43.2905|43.5502|43.1525|40.7309|43.0775|41.0655|38.9177|42.0236|47.1481|53.0506|54.5412|48.8201|48.3447|52.1634|56.8067|59.2178|41.2048|44.8241|41.053|46.8493|54.1338|32.0432|58.2659|53.8307|69.9214|87.7253|91.9176|88.1997|93.5677|75.4386|61.2632|61.6082|68.201|77.9398|82.7788|75.8501|93.3648|93.5856|70.913|82.1367|63.7176|53.4148|55.24|
2025-07-04 01:56:51|russ2000_0006|ODP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||95.2118|90.9265|117.6317|151.9337|137.5|142.4671|164.3806|176.0678|114.7099|114.7099|118.333|136.6235|104.4836|119.0926|113.5997|117.9824|139.8959|181.9114|184.4241|132.942|216.564|218.7845|193.3649|92.0368|96.4195|101.3281|54.7838|68.4578|62.4973|76.6973|90.9849|119.2095|162.5106|173.9933|147.2588|108.1651|129.3774|103.6948|127.186|123.154|146.4699|164.9649|156.9884|131.744|152.1674|194.4167|200.2019|260.3326|275.2337|326.4237|333.0854|347.9866|334.5755|308.0164|265.5918|180.7427|121.9268|96.8577|95.8935|51.0147|26.1209|11.4827|39.9703|58.027|56.5369|69.9479|35.4122|40.3209|47.3332|40.5838|36.99|18.0567|18.8456|30.2406|18.9333|22.4394|28.7505|34.448|33.9221|42.3369|46.369|36.2011|49.8752|45.0542|75.1634|80.6417|75.9084|56.2739|49.4369|62.2344|29.0135|31.5157|40.1189|41.6556|50.6113|40.9909|32.206|19.7479|23.677|30.028|24.3438|34.492|19.8192|17.173|27.1022|16.4|23.5|19.45|29.3|43.29|48.01|40.16|39.28|45.83|30.24|35.15|45.54|44.98|46.82|46.15|56.3|53.05|39.27|29.75|22.74|14.33|18.13|
2025-07-04 01:56:56|russ2000_0007|JBLU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8074|14.2519|12.4504|11.5822|12.2044|17.3111|27.0578|17.88|15.9|18.62|13.98|15.14|12.12|14.6267|12.0867|14|10.54|12.23|9.51|14.29|11.75|11.11|9.22|6.4|5.45|3.95|4.95|6.26|3.77|4.14|6.47|5.53|5.49|5.56|5.93|6.62|5.87|6.18|4.35|5.32|5.185|5.245|4.865|5.73|6.94|6.05|6.671|8.58|8.72|10.58|11.33|15.68|19.48|20.2|26.34|23.415|20.13|15.73|17.24|22.28|19.76|22.71|19.04|22.58|22.3|18.75|19.74|16.07|16.31|18.1|17.27|19.1|7.6|10.67|12.91|14.81|19.2|16.71|14.76|14.68|14.36|8.73|7.92|6.38|6.95|8.76|4.65|5.73|6.71|5.68|5.75|7.85|5.54|4.27|
2025-07-04 01:56:59|russ2000_0008|GPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||4.9975|5.6868|9.4206|8.042|9.1908|7.6399|8.5015|7.6973|9.1337|9.4778|9.5928|9.1908|6.9508|8.3288|9.1337|7.9847|9.1337|8.8458|10.3397|12.2356|11.2306|11.0006|9.9948|5.9168|6.0888|6.0318|7.4677|4.3658|4.9118|3.4121|2.0679|1.7577|0.9306|1.8198|3.9291|4.4254|4.0118|5.2774|7.6514|6.6009|4.6653|4.5495|3.7306|4.1855|3.3583|4.0532|7.1551|5.3601|5.9557|3.6478|3.0192|2.3161|1.886|1.7123|3.135|3.0275|3.5817|3.9208|4.0035|3.7388|3.0523|2.4154|1.6709|2.0679|0.943|0.7196|1.5137|1.9108|2.8703|2.9861|2.6056|2.7628|3.2177|4.4833|4.4998|2.8538|3.5238|4.566|4.5495|4.8059|5.3436|6.1955|6.4023|7.0806|7.9409|8.4041|9.678|10.2818|11.2661|12.0691|11.604|10.6925|10.7673|10.827|10.6058|11.8743|10.6542|11.052|11.9019|12.1186|13.4873|13.4643|12.7927|12.4178|9.4948|11.3384|12.6183|13.3845|15.1769|11.1847|12.8971|13.059|15.7729|16.9817|17.0345|17.9473|18.4499|19.0362|19.5448|18.8817|21.3785|24.5972|23.2771|21.6785|24.0836|28.6104|25.7921|29.217|26.9087|25.8282|21.07|
2025-07-04 01:57:03|russ2000_0009|MMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.649|5.9061|4.9367|6.1102|5.8673|6.2244|7.551|5.9449|5.8673|6.1102|6.9265|6.2244|4.5163|4.5163|7.1306|6.0428|8.1816|8.1081|8.5836|6.2714|6.4693|4.5714|5.3265|4.3306|5.6387|7.0306|7.9857|7.1428|7.2367|5.8795|6.351|6.8566|7.2474|7.3615|7.5755|7.4496|4.8073|5.4399|6.4378|7.2364|9.1271|9.1913|8.1608|7.7804|7.3992|7.85|7.508|8.5511|8.8738|10.0537|10.8149|13.2081|12.5691|13.403|14.3017|17.7395|18.1124|15.3189|18.1906|17.9279|22.8559|26.4206|28.012|35.4784|33.0814|40.056|39.1597|39.972|38.3713|35.8349|49.015|59.7146|58.8354|53.3526|50.4206|47.231|49.7217|50.8283|50.1863|55.9973|56.4245|58.1527|64.5809|60.2557|56.1168|58.8238|59.0733|64.6485|66.3014|70.8469|68.466|53.7696|65.3701|63.7107|68.4211|83.5166|82.7802|78.5613|75.4739|71.2672|59.6991|55.5093|70.6546|76.0817|81.9883|72.7062|81.9686|82.3114|84.3741|92.0326|74.0205|67.9173|70.2|
2025-07-04 01:57:07|russ2000_0010|CGNX|total_return_price|0||||||||||||||||||||||||||||0.3653|0.4627|0.7123|0.5905|0.7062|1.0593|1.1201|1.388|1.1993|1.0471|0.6331|0.767|0.9619|1.2234|1.4002|1.6315|1.4367|2.0211|1.388|1.7903|2.5081|2.8003|3.9205|4.6997|6.7695|4.9929|3.1422|3.1656|3.6039|3.7013|5.1624|6.4052|5.3085|4.165|3.6039|2.2656|3.8961|4.615|6.1481|5.8812|7.5974|11.2384|10.0812|7.6831|4.3111|4.8214|6.5942|3.8221|4.989|5.6611|3.9059|2.7098|3.5903|4.126|4.35|5.13|5.5343|6.5167|7.5557|5.1589|5.5105|4.9282|5.2066|5.9923|6.0121|5.939|5.2305|5.0945|4.8215|4.4031|4.5906|3.6356|4.1415|4.5066|4.7733|4.2071|3.1259|2.8595|3.0401|3.5352|3.8339|4.0132|3.8279|5.8579|6.4442|6.2064|7.8037|5.984|7.9273|9.4046|7.048|7.7236|8.488|9.7246|10.4328|14.438|17.6173|15.6239|17.7188|18.5816|19.0707|22.8821|22.2255|15.9138|15.6661|18.1022|20.0658|24.6467|29.7006|39.2298|39.71|51.6232|57.2967|48.7468|41.8662|52.4318|36.3669|47.8751|45.2139|46.3506|52.9266|39.9214|56.5257|61.6688|78.1667|80.8582|81.9557|78.277|75.9373|75.4137|41.62|40.6284|46.2407|48.7066|55.1407|41.8359|41.2286|41.9817|46.3507|40.2238|35.6843|29.7556|31.72|
2025-07-04 01:57:11|russ2000_0012|SSNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7865|7.241|7.0025|9.2797|9.1942|8.5191|6.3455|8.1906|10.3328|10.2293|11.2598|9.9502|13.042|14.8286|17.7538|19.392|18.7619|19.716|20.2965|26.0313|28.3672|27.7377|32.958|31.1111|28.1592|24.8981|29.0537|26.573|32.6803|34.7496|35.1546|37.0608|48.6953|48.6805|51.9169|41.4093|57.7787|52.552|47.0548|57.4526|35.6783|51.7493|57.3808|68.3012|65.3327|69.5883|65.4129|79.037|74.9497|56.6858|50.2645|49.9486|53.8933|58.4536|53.9842|59.9695|62.1352|62.1494|74.8422|76.2878|82.0853|81.27|
2025-07-04 01:57:14|russ2000_0013|WEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|17.72|18.4|21.07|21.99|27.25|25.96|24.55|30.59|30.43|33.07|37.18|34.98|31.3|26.44|29.85|12.51|18.19|25.44|29.7|31.83|31.08|31.01|36|46.27|51|49.51|39.73|54.11|64.83|61.92|68.97|74.24|76.92|77.18|86.41|97.56|91.75|103.72|108.33|101.61|104.87|116.85|86.46|86.78|82.45|90.88|104.89|115.48|102.41|101.3|113.52|138.72|152.57|190.74|198.73|134.42|191.99|206.32|201.83|206.21|108.78|173.15|141.24|199.94|212.93|197.85|179.44|131.44|177.51|157.63|126.67|160.75|174.88|175.1|194.35|189.91|233.88|174.28|202.45|174.72|157.05|146.89|
2025-07-04 01:57:17|russ2000_0014|ISBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:57:18|russ2000_0016|CY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:57:19|russ2000_0017|TYL|total_return_price|0||||||||||||||||||||||||||||7.88|8.87|4|3|3.13|3|3.13|2.87|2.87|5.5|4.75|4.75|4.63|5.25|5|4.63|5.25|5.38|4.88|4.5|3.25|3.88|3.13|2.75|2.75|2.38|2.75|1.5|1.88|1.63|2.06|3.44|5.5|7.75|10.31|7.63|6.13|4.38|6.5|4.44|5.5|5.88|2.56|2|1.69|1.9|2.4|2.9|4.55|5.74|5.32|4.4|4.17|3.53|4.25|7.08|9.63|9.71|9.46|8.84|8.36|7.61|7.56|8.28|8.78|11|11.2|12.93|14.06|12.7|12.41|13.35|12.89|13.98|13.57|15.17|11.98|14.63|15.62|17.09|19.91|18.74|15.52|20.16|20.76|23.71|26.78|25.28|30.11|38.41|40.35|44.02|48.44|61.26|68.55|87.47|102.13|83.68|91.21|88.4|109.44|120.53|129.38|149.31|174.32|128.61|166.71|171.23|142.77|154.56|175.67|174.32|177.05|210.96|222.1|245.06|185.82|204.4|216.02|262.5|300.02|296.56|346.88|348.56|436.52|424.53|452.37|458.65|537.95|444.89|332.48|347.5|322.41|354.64|416.47|386.14|418.12|425.01|502.78|583.72|576.64|581.39|592.84|
2025-07-04 01:57:24|russ2000_0018|STE|total_return_price|0||||||||||||||||||||||||||||||||||||||1.6866|2.1424|3.2127|2.9629|3.3276|3.5555|3.4188|4.2849|3.5318|4.8319|6.8375|7.2934|8.8432|15.3598|11.7606|10.9401|11.6694|12.3513|15.8631|8.8906|13.6313|14.9988|17.5953|19.6921|23.1893|20.6038|20.7423|19.4222|14.1346|10.0284|7.4757|7.4757|6.4765|8.752|11.7642|10.2837|14.6232|14.3388|13.325|15.214|13.9376|18.1678|17.6864|19.0795|16.8404|16.7893|16.483|18.8169|16.4538|16.0017|17.2999|18.4158|18.8264|17.4058|18.3351|18.114|16.8074|17.7208|18.575|19.6378|22.6656|20.2859|21.4539|20.0094|21.4904|28.141|17.9311|17.5231|19.7197|23.1137|22.6264|27.325|25.318|27.1975|29.9813|28.5292|29.0168|24.4244|25.0322|26.6838|26.6244|30.2709|29.8117|35.8924|37.1417|37.3941|42.0189|41.9514|47.1738|47.7954|57.6548|62.6907|57.688|58.3851|67.953|64.3301|62.4691|66.69|61.7418|63.896|75.2367|81.9052|81.3296|87.0978|98.2529|107.3559|100.5706|120.8428|140.8622|137.0368|144.9108|133.368|146.5423|168.7061|181.8601|183.1792|198.8024|197.2463|235.4626|234.324|200.1907|161.8552|180.2857|187.1934|220.6724|215.7047|216.6901|222.0847|217.3703|240.7137|204.5492|226.1177|240.22|
2025-07-04 01:57:28|russ2000_0019|HIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.9531|3.1195|3.2915|3.4169|4.0385|4.2537|4.6332|4.6424|4.672|5.2254|5.8995|5.9363|5.8018|6.4648|6.9102|6.6451|6.1707|5.3952|5.1041|4.7769|5.6782|5.4864|5.1296|4.7578|5.4629|5.5082|5.9547|6.0321|6.6697|6.3368|6.8074|7.5239|7.144|6.556|6.3817|6.0625|6.7542|7.363|7.9733|8.3562|7.6302|8.1365|9.3115|9.1727|10.3358|10.3883|10.1634|12.2158|13.2821|13.8196|15.2954|14.9575|14.3482|14.2066|11.5221|12.3677|12.6656|14.5024|11.3981|9.104|9.7102|13.8478|14.899|14.3928|12.7642|15.1374|15.045|16.753|16.0432|13.8899|14.7846|16.8207|17.2019|16.8916|17.5469|21.0024|19.1056|19.1757|19.8656|21.3393|23.5519|22.059|25.3648|26.4616|23.3232|22.854|25.9719|28.7758|32.0653|31.9007|32.0057|31.1008|32.3861|33.5619|33.0829|28.7828|33.6684|31.6582|26.1901|31.9912|28.5495|31.3977|34.5238|25.2332|26.9951|24.5821|29.427|32.262|34.3155|33.688|34.6151|35.9163|27.199|21.7653|22.9924|19.3871|20.4846|18.0532|20.6612|24.0648|24.6059|31.8903|29.5689|29.1596|31.09|
2025-07-04 01:57:31|russ2000_0021|BDC|total_return_price|0.33562113932739|||||||||||||||||||||||||||||||||||||||||||5.2212|6.9616|6.2922|7.0955|10.1754|8.0337|9.7723|12.0496|17.5367|29.5194|26.5077|23.4955|20.8839|17.8728|15.263|27.3614|31.5292|36.2969|32.0804|25.3029|19.8808|13.2539|17.9235|21.8382|22.8931|40.8912|41.2671|42.5486|41.6828|24.2184|26.8572|27.2006|23.0979|24.1281|22.7183|11.6574|8.856|12.0189|12.4888|11.6574|17.4228|17.1336|15.4167|17.5764|20.1364|20.2042|16.6837|20.2455|18.2189|24.9891|28.7242|29.8265|33.3197|49.4359|51.5484|50.5779|53.8567|32.7253|31.2614|34.2499|19.3602|11.7178|15.0992|16.4715|21.6001|25.9539|25.9539|22.6218|26.4734|35.7287|36.1854|35.1118|30.8082|36.2837|33.288|30.8011|34.3637|49.6893|47.544|56.4404|64.8215|67.174|71.2372|65.5758|68.8008|90.5299|81.2312|57.3454|62.0545|59.5992|61.3082|71.1435|63.0295|67.3806|67.8773|70.1042|77.9201|67.3079|60.1417|63.2679|52.849|52.6113|54.4238|44.5767|50.3305|35.4908|33.6317|31.1281|30.4659|43.8771|42.7992|48.5017|59.6495|54.9799|51.2385|64.2899|69.2201|86.3661|78.5228|96.2403|70.6432|92.3909|81.0777|92.5185|113.7167|100.2049|103.0636|121.62|
2025-07-04 01:57:36|russ2000_0022|RLJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1312|10.0019|7.1817|9.5356|10.7826|10.5151|11.2652|11.2771|13.2551|13.3013|14.5732|15.0973|16.8117|17.784|18.1635|21.7937|20.9117|19.4916|17.1892|15.1347|15.155|14.1212|14.9588|17.5079|15.9914|15.1805|16.2735|16.9723|15.3057|17.3445|17.8266|13.4964|14.7261|14.504|14.7078|15.3773|3.7138|7.9496|7.5409|12.4085|13.4976|13.5761|13.1926|12.1885|12.4419|9.3205|9.3551|9.0737|8.8794|8.8794|8.7453|10.605|10.8333|8.877|8.7849|9.7515|7.7126|7.0462|
2025-07-04 01:57:38|russ2000_0023|HEI|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.8321|0.7145|0.6601|0.6689|0.7167|1.0068|1.0626|1.3026|1.1446|1.5487|1.6549|1.7583|2.3319|2.306|2.5189|3.7654|4.4073|4.9346|3.768|3.8648|4.24|3.4679|3.6278|2.7283|2.702|2.3104|3.1772|1.8922|2.9386|2.8207|3.2334|2.6077|2.4989|2.9241|2.3277|1.6758|1.8819|1.2929|2.097|2.6714|2.7955|3.0324|3.3345|3.4351|4.1364|3.6063|4.717|4.2168|4.8081|6.2482|5.8851|6.9209|6.9968|6.9032|7.6762|10.4056|8.5155|9.8547|6.6723|7.3717|7.5863|5.5098|7.0991|7.3106|8.1867|10.3633|9.5273|11.9977|12.6172|14.5258|15.7797|17.217|16.8055|15.2338|13.5044|14.6169|18.0861|17.5479|22.6787|26.7413|26.748|27.8035|24.7354|27.2914|30.5663|28.1282|27.6527|25.4386|28.1329|30.9664|35.1512|34.1651|38.9581|44.9764|50.9194|57.4515|63.6569|69.6247|75.7195|83.116|83.856|104.7258|135.7801|122.4652|121.6412|87.0356|95.5766|104.4562|117.146|140.0897|134.6546|138.7763|135.8725|140.6941|157.2202|162.1349|170.5312|168.2269|175.6487|158.1118|179.3528|207.126|241.1398|244.7468|238.8526|250.6683|324.27|
2025-07-04 01:57:44|russ2000_0025|MANH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6575|5.2025|3.25|6.8125|2.6575|2.0625|1.375|1.845|8.5625|6.25|15.3125|10.6575|3.89|9.9375|4.24|7.2875|9.525|8.04|3.38|5.915|4.3825|6.4975|6.4825|6.91|6.955|7.72|6.105|5.97|5.0925|4.8025|5.8|5.12|5.5|5.0725|6.035|7.52|6.8575|6.9775|6.8525|6.59|5.7325|5.9325|5.585|3.9525|4.33|4.555|5.05|6.01|6.37|6.8875|7.3375|7.635|8.185|8.61|8.27|10.12|11.8825|11.4275|14.3175|15.085|18.5725|19.29|23.8625|29.37|35.03|34.43|33.42|40.72|50.61|59.65|62.3|66.17|56.87|64.13|57.62|53.03|52.05|48.06|41.57|49.54|41.88|47.01|54.6|42.37|55.11|69.33|80.67|79.75|49.82|94.2|95.49|105.18|117.38|144.84|153.03|155.49|138.71|114.6|133.03|121.4|154.85|199.88|197.66|215.32|250.23|246.68|281.38|270.24|173.04|197.47|
2025-07-04 01:57:48|russ2000_0027|WST|total_return_price|0||||||||||||||||||||||||||||3.1509|3.1738|3.0186|2.4473|2.1599|2.5126|2.8211|2.9305|3.2831|3.7028|4.1206|3.7909|3.9672|4.1436|4.0995|4.297|4.3199|4.364|3.8138|4.4962|4.8489|4.4962|4.937|4.9599|4.1436|4.0995|5.2897|4.5632|4.9811|4.7836|5.0481|5.8186|5.2456|5.3126|4.9917|5.0693|6.2929|5.6211|6.9542|6.7495|5.5293|4.5482|3.915|4.2425|4.5164|4.3255|5.0383|4.6236|5.0398|5.7926|6.1638|4.1455|4.7784|3.8717|4.8862|6.2947|6.859|7.6116|8.6554|8.5774|10.3496|9.9253|11.7033|12.4282|10.53|14.6674|15.381|16.7112|21.8693|19.8745|20.2392|17.9276|17.5285|19.165|18.8094|21.2849|16.5286|14.4227|15.3862|18.008|17.4514|18.7536|16.373|15.4649|18.6587|20.3609|19.9766|16.9995|17.4709|19.6702|23.4582|24.7432|25.6171|30.4905|33.0874|38.8573|46.4281|41.7688|40.0872|42.645|50.8501|57.632|55.7034|51.9992|57.9836|66.887|73.3402|72.1176|82.2641|79.2613|91.9518|93.7747|96.2634|86.26|97.1591|120.9922|96.1893|108.2851|123.1333|139.705|148.2575|150.3036|224.4766|271.8036|280.28|278.9247|355.652|420.6565|464.9222|407.3234|300.0217|244.3195|233.8629|344.5287|380.5213|373.487|350.7137|394.3424|328.4266|299.4821|327.0298|223.6597|218.8|
2025-07-04 01:57:54|russ2000_0029|VRNT|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9774|3.5651|5.6787|9.1164|9.641|11.3726|9.748|12.8852|15.9461|15.8035|19.226|19.3584|15.8086|20.0918|18.6556|17.5555|16.9545|13.2112|16.6744|17.8407|15.61|15.5336|12.7324|8.6071|10.1605|11.2045|4.6855|3.2086|2.8011|5.3986|7.8941|9.2132|13.9293|10.3999|16.5522|17.7592|17.3772|18.1717|14.7085|14.4029|15.3502|14.2145|13.5779|17.1531|16.7661|18.2227|18.9764|23.28|22.7503|23.9064|27.6549|27.1863|32.5416|31.0621|23.7587|18.8898|17.4791|17.2805|18.4875|19.0223|20.3974|19.7353|21.6451|21.2632|21.1613|24.65|23.0457|23.7231|31.0009|28.2558|22.4065|29.5393|22.5619|22.6077|25.3885|37.2144|49|42.33|46.36|53.58|55.75|45.67|33.47|37.89|36.98|39.64|19.28|29.69|31.04|33.88|21.88|25.38|18.23|21.435|
2025-07-04 01:57:57|russ2000_0031|TDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.813|9.4375|17.38|18.5|29.125|23.625|14|15.2|15.95|16.29|16.58|20.75|18.16|15.68|12.66|13.1|14.55|18.85|18.7|20.02|25.04|29.43|31.3|32.58|34.47|29.1|35.6|32.76|39.6|40.13|37.44|45.95|53.39|53.33|47|48.79|57.16|44.55|26.68|32.75|35.99|38.36|41.27|38.58|39.82|43.97|51.71|50.36|48.86|54.85|63.05|61.65|63.39|65.07|78.44|77.35|84.93|91.86|97.33|97.17|94.01|102.74|106.73|105.51|90.3|88.7|88.14|99.05|107.93|123|126.46|127.65|159.18|181.15|187.17|199.06|246.68|207.07|237.01|273.87|321.99|346.54|297.27|310.95|310.21|391.98|413.65|418.83|429.58|436.89|472.63|375.11|337.47|399.91|447.36|411.11|408.58|446.29|429.32|387.98|437.66|464.13|497.71|512.31|
2025-07-04 01:58:00|russ2000_0032|FAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||23.9244|20.0448|14.956|13.4171|11.1539|12.5312|14.956|15.6026|17.2967|18.5899|21.8229|22.7152|26.5949|24.086|25.2176|38.7963|47.7712|41.3827|58.1945|20.6914|20.7754|10.2228|11.5613|8.6516|8.0438|9.0137|9.2529|13.5011|21.2604|16.8117|12.2467|13.0938|12.1174|13.7598|14.5809|13.2101|14.3546|15.7772|17.038|16.1005|19.2494|19.6697|16.7406|19.9348|22.7217|21.2992|25.9547|29.5305|29.2912|25.3211|27.332|27.3773|26.3039|32.7958|32.007|23.6787|22.0622|21.9458|17.0704|19.0749|18.6804|17.1415|16.7535|20.9306|21.4091|21.8811|8.2351|9.7425|9.7817|10.8422|10.3235|8.4815|8.4342|11.1263|11.4032|14.6226|16.3353|17.4232|15.0985|16.7737|19.5135|18.4549|19.4861|19.1789|24.1496|25.6033|26.887|28.4149|26.2825|28.0918|29.8507|29.3855|27.6651|29.9324|34.3218|38.6867|43.6871|46.0505|40.8883|41.0852|35.8735|41.7334|43.8639|48.5456|48.2955|35.3573|40.3642|43.1512|44.1674|48.9027|54.2091|58.7292|68.9826|57.6043|47.4251|41.732|47.8634|51.3935|53.1362|53.1018|61.1012|58.4219|52.1405|64.3166|61.3194|65.0017|61.39|
2025-07-04 01:58:04|russ2000_0034|AZPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:58:05|russ2000_0035|MTN|total_return_price|0.96754385964912||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8396|14.4642|17.1682|19.7374|20.7594|20.7594|19.0277|18.9851|11.2704|13.7545|12.995|15.7914|11.7104|11.4478|12.5976|15.039|14.1945|14.5493|14.159|11.9021|15.0603|13.5202|12.1718|10.22|7.9134|8.5167|9.5955|9.5103|11.1852|11.0362|13.8467|14.2371|17.9205|18.3606|20.1633|23.7758|27.1256|26.6856|24.5352|27.4308|38.5593|40.4685|38.0057|43.0731|34.2726|34.6558|28.6587|23.6054|14.4997|20.7239|20.3052|24.4429|28.4528|32.3918|26.8843|28.7864|34.6061|34.7694|32.5775|31.8501|31.1537|29.3745|35.8964|41.1943|45.5263|44.0506|49.0907|51.7906|51.6902|51.3416|56.2998|64.7156|78.3504|75.161|83.5752|87.5108|103.6558|100.5081|111.5618|124.9729|152.0195|156.5825|167.7963|183.2252|179.4206|185.5793|225.2684|205.671|180.644|190.2457|206.53|196.1704|127.1683|147.2194|165.3248|199.7707|251.0994|279.9406|262.7564|297.5221|226.9096|221.5828|208.502|194.4128|210.9526|217.1273|214.3994|195.1437|208.8972|177.5293|172.7414|159.2903|157.7776|137.2493|163.99|
2025-07-04 01:58:09|russ2000_0036|WCG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:58:10|russ2000_0037|CUBE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3559|7.6285|7.4591|8.8218|8.9522|9.5444|9.5474|8.737|10.6668|10.2235|10.004|8.6051|6.7972|5.2176|6.0108|6.6214|6.8052|2.3228|1.1057|2.5871|3.92|4.3986|4.35|4.3592|4.9702|5.4838|6.2165|6.193|5.7604|6.4384|7.1809|6.7871|8.1624|9.0513|9.8333|9.9962|11.3218|10.2813|11.034|11.8332|11.7549|14.8985|16.5011|15.3846|17.6544|21.2257|21.7426|20.985|18.4489|18.2683|18.6145|17.2652|18.8813|20.9199|20.3549|24.1317|22.0335|21.9748|24.0434|25.6398|27.8094|24.6016|17.7345|21.6658|26.5305|27.733|30.7637|39.2489|43.8059|48.0063|43.0546|37.8816|36.6397|36.0737|41.1824|40.783|36.8394|43.1571|39.874|42.6021|51.395|41.2548|41.2737|42.5825|
2025-07-04 01:58:13|russ2000_0038|PB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7194|5.7801|6.0549|7.3108|7.7157|8.4096|7.977|8.9884|10.5123|11.5667|11.6667|14.6163|15.6974|16.5509|20.0363|11.2531|10.5488|11.8057|10.338|12.0421|13.371|14.2473|14.9422|15.4197|16.9699|18.6044|16.9249|18.3142|19.4379|18.528|19.5417|21.3406|22.1516|22.5318|22.7554|21.5301|21.8671|19.4616|19.0645|17.86|22.7951|19.9432|18.5443|20.3245|23.7996|27.7954|28.2606|24.0626|22.5952|27.4587|30.0281|30.8914|23.1519|28.7315|32.7508|30.1962|30.7573|30.4678|34.5362|37.9092|45.4281|46.7491|48.9662|46.5217|42.6542|41.5121|39.5622|43.7333|37.3965|36.6672|35.7836|39.5677|42.8345|56.2882|54.9224|50.8659|52.334|56.0786|58.4025|55.2412|56.3162|50.9078|56.7483|54.6056|58.7341|60.1671|40.7585|50.5409|44.5089|60.0064|65.1969|62.9179|62.7892|64.2838|62.1454|61.6268|60.6406|66.6222|56.8951|52.7146|51.4471|64.398|63.1099|59.2256|70.3647|74.0974|70.7759|70.24|
2025-07-04 01:58:17|russ2000_0039|JACK|total_return_price|0.0027529249827942||||||||||||||||||||||||||||||||||||||||||||3.5309|3.079|2.3728|2.171|1.6666|1.6666|2.7239|2.4212|2.8247|3.2807|3.3292|3.9345|4.0878|4.3905|7.417|6.6341|7.8205|7.6672|6.3557|6.3799|10.2901|9.7373|11.0488|9.709|8.5993|9.8866|8.6518|9.8866|12.0859|10.6816|11.4402|9.927|11.9648|12.8849|11.1779|8.7527|7.308|7.1829|8.5953|7.3403|10.0763|10.9277|12.8728|13.466|14.9711|14.7532|15.3545|11.985|17.5538|16.8677|15.9154|22.6423|27.8964|26.8835|25.8222|25.3178|21.686|21.5891|17.4166|16.2221|18.7966|19.8458|17.0292|15.1406|19.0065|18.95|16.6498|18.6917|18.3043|16.666|18.3366|16.6095|19.3455|18.3366|21.7828|20.9919|27.9165|28.9334|32.3554|32.8316|47.5687|43.2105|46.3208|57.7279|78.3191|70.8481|77.8354|61.2897|52.9553|56.0064|73.5817|78.2641|85.6218|85.8322|78.3791|87.8285|73.0044|76.7431|72.4224|68.158|70.6691|67.2167|62.9355|73.9497|31.186|53.6524|73.0581|71.5892|98.9709|108.7707|98.517|89.9309|85.8132|76.0293|63.917|81.9724|82.359|87.1545|93.9309|60.0194|65.8132|54.8476|57.5666|48.1198|27.19|26.04|20.37|
2025-07-04 01:58:22|russ2000_0040|THS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35|27.42|18.48|26.35|24.7|23.91|31.7|29.87|26.48|28.09|23.94|23|24.89|27.3|24.91|28.05|28.57|35.67|38.93|43.87|47.91|45.91|52.5|56.07|58.5|61.29|64.72|59.41|58.67|52.82|52.74|61.53|65.68|70.36|68.36|73.54|78.13|80.5|87.78|85.02|78.15|77.99|79.5|86.13|97.07|85.65|73.25|83.88|79.8|67.1|48.15|40.37|53.71|53.92|50.46|60.65|52.7|57.65|47.72|39.53|41.56|39.5|42.6|53.81|44.85|38.97|40.58|31.45|40.45|43.41|48.24|48|50.34|46.53|40.59|37.77|36.76|43.22|34.93|27.95|20.83|
2025-07-04 01:58:25|russ2000_0042|NBIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11|8.88|11.38|10|9|9|9.56|7.88|8.13|7.94|5.88|6.88|5.19|5.19|5.75|24.75|23.25|35.56|45|33.13|20.63|39.99|32.02|51.31|40.59|28.65|41|45.66|41.66|49.95|49.49|54.54|59.09|51.85|47.16|49.3|38.06|42.06|49.19|62.73|64.54|10.6|10.75|10.42|12.5|11.23|10|4.54|5.4|4.19|4.69|3.2|3.55|3.23|3.05|2.72|2.55|5.6|6.06|7.64|7.59|8.05|5.98|8.5|7.97|7.895|7.98|7.48|12.155|13.38|11.32|9.34|16.1|14.835|15.67|22.34|39.71|47.76|39.79|56.57|39.55|45.45|50.64|38.7|43.3|46|61.28|77.59|82.93|98.24|122.95|71.41|88.1|84.43|90.11|107.49|86.55|122|96.16|95.85|97.25|97.32|95.91|85.17|93.75|97.48|106.21|119.44|101.22|94.3|112.5|131.76|137.92|137.67|115.22|136.5|110.6|125.69|
2025-07-04 01:58:30|russ2000_0043|FANG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4417|14.8847|18.9391|25.8168|34.9688|40.7956|51.5082|68.7691|58.6447|48.383|60.2602|62.6521|49.4064|49.6809|60.5111|71.3021|69.4278|80.509|79.3875|68.2593|75.9761|91.9431|97.7699|101.6981|105.3396|69.8301|79.963|86.6246|71.1408|69.7533|12.4059|33.7159|24.4431|39.245|60.679|76.2702|80.1676|88.5964|117.1591|108.7255|105.3625|122.5515|121.259|117.3162|145.2969|147.1182|188.6813|186.8666|177.1479|153.916|159.1236|148.85|
2025-07-04 01:58:32|russ2000_0044|CW|total_return_price|0||||||||||||||||||||||||||||2.4385|2.893|2.8433|2.3359|1.9499|2.7133|2.4289|2.82|2.6281|2.6708|2.6708|2.5832|2.7494|3.4287|3.2718|2.888|3.3|3.2769|3.0923|3.3137|3.4318|3.5614|4.2385|4.2262|5.1902|5.0212|5.24|5.3138|4.9595|5.2666|5.7608|7.6853|7.2607|7.7486|7.8632|7.9875|7.7305|6.2971|7.9113|6.5846|7.5834|7.532|7.6672|9.7709|9.6815|10.0459|11.2105|9.7539|10.0957|14.0599|16.9506|12.6944|13.6189|12.9105|13.5196|15.1424|19.3832|20.1842|24.243|24.7315|24.8847|24.707|23.4213|26.8342|23.8286|28.891|27.0026|26.591|32.6045|33.8882|41.0483|41.8851|44.4007|36.6881|39.6454|40.3467|29.7869|25.0232|26.6688|30.6157|28.239|31.4475|26.3107|27.4523|30.2386|32.0806|29.6267|26.3867|32.5098|34.1278|28.7181|30.2441|30.5393|32.3616|34.6582|43.9166|58.4359|59.7907|61.8098|62.1492|66.8069|70.1062|68.8037|59.4113|65.3178|72.2788|80.5973|87.1599|94.3524|87.667|88.2897|100.5645|117.5284|130.425|115.0695|132.8588|98.9746|109.9964|123.5552|125.7322|137.2808|90.2243|87.3267|91.3847|114.1775|116.5529|116.8771|124.3579|136.8537|148.3674|130.6703|137.8813|165.635|175.0215|182.5789|194.6756|221.9128|255.1354|270.3414|328.1267|354.4643|317.1091|488.55|
2025-07-04 01:58:37|russ2000_0046|SEMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6085|26.5048|
2025-07-04 01:58:38|russ2000_0047|CNO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7106|16.4385|17.5516|14.9753|13.6988|15.3878|15.6602|16.314|16.1194|17.9018|19.3184|17.894|16.5553|15.7847|13.4886|16.3451|12.0331|9.8071|8.1025|8.4839|2.7398|2.7787|0.5604|1.8447|4.5144|3.9462|4.7323|3.8995|4.4443|5.3939|5.5807|5.892|4.4599|4.9425|6.1022|5.777|7.7686|7.1659|9.1109|10.031|11.4719|14.022|15.1855|14.2053|13.8627|13.9026|13.9852|14.6848|14.9061|15.9429|15.1053|13.412|12.4489|16.1022|16.8875|16.8228|19.2076|20.8651|19.2776|16.2946|18.2462|12.6859|14.2216|14.023|13.9704|16.1623|9.6688|13.8537|15.8886|20.4299|22.717|21.3891|20.3607|22.3929|23.2451|16.9267|18.0572|21.574|21.039|22.0551|23.0954|27.2967|26.1118|27.1778|34.0657|36.8154|40.5486|37.46|
2025-07-04 01:58:42|russ2000_0048|DAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.988|7.3384|6.7812|4.5522|0.5808|0.4395|1.0596|5.5961|8.5471|10.1169|8.0762|9.175|13.4525|13.3191|14.0804|9.4026|9.4576|12.5992|9.7999|10.7724|12.0836|14.3368|14.1216|18.0537|15.7508|18.0117|19.4033|17.2332|17.5924|17.13|16.8346|13.5324|11.8737|11.5008|8.7607|12.4309|16.0747|15.3204|18.0059|22.5962|27.1017|21.2917|17.1987|17.4783|11.6486|14.3734|14.4435|12.8879|16.0356|5.4851|10.8901|10.6412|16.8108|20.7808|21.0607|18.807|20.5403|16.2653|13.7346|12.6599|13.8919|13.1137|15.3486|14.1245|14.2242|11.3587|12.1579|9.9414|11.6341|14.0467|17.09|
2025-07-04 01:58:47|russ2000_0050|SF|total_return_price|0.16214382632293||||||||||||||||||||||||||||0.9172|0.8089|0.9609|0.7215|0.9172|1.0919|0.9836|1.2019|1.3103|1.2666|1.2019|1.2197|1.6681|1.6236|1.8063|1.7212|1.5471|1.4396|1.265|1.068|1.1185|1.0948|1.2835|1.1287|1.1859|1.1859|1.2605|1.4006|1.5056|1.5056|1.8418|2.5467|3.2358|2.9141|2.6472|1.9228|1.7299|1.9471|1.8429|2.1039|2.0845|2.0729|2.2847|2.7057|2.3498|2.4869|2.3847|2.0994|2.5228|2.6415|2.3834|2.3893|2.3318|2.3834|2.3893|2.8751|4.741|4.4813|4.8064|5.1872|5.7635|5.3643|7.1224|9.9275|11.5455|10.6545|8.7774|9.5045|11.7121|11.8733|14.6123|15.0036|11.8707|12.4973|16.6996|17.3103|17.1755|19.5232|19.8008|20.6058|21.3157|22.7354|18.3771|18.7935|28.4698|27.1731|22.5808|18.9581|22.5094|21.6647|17.9052|18.857|20.6237|19.1663|22.3964|24.3594|29.6001|27.8215|27.2385|28.2616|33.1633|31.4322|32.6874|26.4295|17.6078|19.5767|21.0282|23.2827|29.8559|29.0707|30.2485|31.6127|35.4381|34.8697|33.0508|27.4684|31.8637|36.0369|36.2203|33.9958|25.2046|27.0363|29.704|35.937|59.3498|64.1026|61.7816|67.8059|63.5667|57.9028|56.2553|58.4859|56.4275|57.2679|61.0579|55.0782|76.4043|78.1147|87.1191|102.2951|93.7998|85.2716|109.16|
2025-07-04 01:58:52|russ2000_0051|GWRE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.12|29.14|24.51|30.64|32.92|36.1|43.38|50.74|49.52|42.98|39.25|50.14|50.8|52.32|59.03|55.5|55.08|55.24|61.86|58.25|52.75|58.8|72.64|79.98|78.24|85.75|91.5|85.62|84.01|102.05|101.31|112.95|112|90.84|118.74|99.1|122.95|104|112.13|121.44|96.75|93.01|73.38|57.39|71.4|78.74|79.89|90.13|113.79|110.4|145.91|188.17|181.49|204.95|230.34|
2025-07-04 01:58:55|russ2000_0052|UNFI|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.875|7.75|12|10.5|12.25|14.125|13.905|13.94|13.815|12.565|9.375|4.405|5.375|7.565|7.125|6.28|9.345|6.98|11.095|10.35|11.495|11.975|9.21|12.15|10.49|14.585|15.285|19.34|19.915|25.05|21.67|27.19|31.61|26.8|33.72|28.11|32.33|31.97|30.14|34.9|33.04|31.19|27.23|28.94|23.98|19.8|19.22|22.34|15.54|22.78|27.03|24.11|27.11|30.71|33.73|35.76|37|42.69|41.75|36.51|44.05|49.29|54.3|53.14|53.98|49.94|58.61|71.45|67.57|69.03|58.62|68.02|77.28|67.46|45.53|50.45|35.02|35.67|49.98|41.74|45.7|41.53|38.53|38.77|47.6|45.02|32.2|21.73|13.1|12.92|9.86|7.5|7.2|10.64|19.85|14.57|27.08|36.86|33.12|43.39|38.78|42.93|42.51|42.41|41.62|27.27|20.8|14.58|14.91|8.93|15.5|20.34|29.74|26.71|23.215|
2025-07-04 01:58:59|russ2000_0054|TEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5148|11.7985|9.523|13.2081|11.6231|12.3381|12.7851|16.7383|27.82|30.3061|33.4759|35.9904|40.6677|36.0242|35.0842|37.4957|40.4894|38.5223|45.613|48.6329|54.3055|75.4043|79.936|80.8783|68.3491|89.1191|68.4963|44.9536|33.7092|40.1275|40.4053|38.9926|38.9926|39.7098|35.1283|27.396|28.7276|28.0678|16.5505|14.5546|23.4741|15.1131|16.6552|11.0034|13.6278|15.2998|17.399|17.4076|24.4489|23.6445|21.3473|24.1413|27.647|33.6784|25.7607|25.0428|21.3318|18.1599|16.8902|17.4533|17.1618|15.6869|17.2255|15.0131|12.5745|14.3739|12.8967|10.9024|12.3349|12.4433|11.9989|17.0361|13.1047|8.9482|6.2637|7.1148|8.1666|7.2602|8.7097|6.2769|7.792|7.818|16.0934|14.7051|17.6285|15.1648|17.5096|21.1237|22.9081|27.6291|24.1184|17.12|16.72|19.19|
2025-07-04 01:59:02|russ2000_0055|MTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||13.1268|12.031|10.684|12.2204|13.4536|16.5662|19.0747|23.3121|22.1055|22.2215|22.9016|27.5584|31.0463|28.9177|39.2605|46.8973|54.4393|53.7958|46.747|30.229|32.6499|28.7734|39.9302|39.2278|49.4692|35.8792|37.4373|50.3189|55.5344|56.366|59.8646|53.8666|50.9045|56.4606|55.9602|33.7146|34.1225|32.4646|38.5784|43.0898|47.1543|53.22|62.8903|55.2345|57.2578|51.3029|54.3922|53.6616|55.1476|56.0483|54.8837|50.863|53.2689|50.3685|48.793|27.8965|19.3893|9.1169|5.3012|6.1185|3.0288|1.2359|3.8295|6.4493|5.0306|9.5477|5.9967|8.0333|8.8689|7.7374|5.1786|1.6276|3.2464|4.3169|2.5066|1.3316|2.3151|4.3082|5.283|6.3361|7.3457|7.4154|8.042|6.7974|8.1116|8.3815|9.9046|8.0594|7.6852|6.6756|5.1786|6.9628|8.8689|8.8166|9.7479|10.9055|12.2806|11.3145|9.3301|11.5843|9.1038|11.4799|11.4364|11.0021|12.4461|5.601|7.2827|7.9338|11.301|12.5324|12.3593|13.6701|13.2441|12.5097|11.7047|11.9926|12.2512|12.7368|15.0879|16.0502|18.6724|21.7749|21.1007|25.2061|23.4681|24.657|27.84|
2025-07-04 01:59:06|russ2000_0056|POL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:07|russ2000_0057|DLX|total_return_price|0||||||||||||||||||||||||||||4.4625|4.528|5.2086|4.6132|5.5438|6.1123|7.2647|7.9738|6.7518|7.1069|7.5168|7.5299|8.5952|8.0825|7.297|6.9334|7.2538|8.3734|7.248|8.1735|7.435|8.1441|9.582|9.6991|8.6074|9.4207|10.7648|11.5589|10.1438|10.1072|10.82|10.7551|11.1793|10.7919|11.8433|9.5302|12.3828|9.9707|13.4189|11.8741|9.7242|9.5366|8.6022|7.5342|9.5349|9.0769|11.23|13.573|16.4974|18.4998|15.6784|18.315|17.2546|16.6043|18.6915|16.8935|17.5508|17.1872|18.8083|17.8896|16.4317|17.7277|18.2374|18.2276|13.8461|12.2076|8.2994|8.2355|12.2591|16.4365|20.0271|18.3026|16.4639|9.7228|9.1158|7.4667|7.9453|5.2385|7.0989|9.6133|8.4605|11.2716|11.0065|11.3809|13.8514|16.1273|15.1559|11.5453|14.2876|14.8463|15.981|19.7571|21.0237|27.1765|22.8906|27.6843|34.868|35.2458|39.567|37.4522|42.4739|47.4867|42.6967|38.5712|37.9432|43.7154|46.6578|47.1846|50.7953|51.3963|49.5164|52.4187|55.4511|53.6331|48.1859|41.6558|28.2886|32.3706|30.3305|36.9209|37.713|19.7343|18.1808|20.075|23.0411|33.3716|38.2476|28.9572|26.1248|24.8328|18.0173|14.0205|14.5252|13.901|15.4832|16.9823|19.5968|19.0862|21.0897|18.579|21.8137|15.5126|15.91|
2025-07-04 01:59:13|russ2000_0058|CASY|total_return_price|1||||||||||||||||||||||||||||1.6499|1.6068|1.3736|0.9382|1.345|1.6929|1.7709|2.9624|2.9511|2.9859|2.6753|3.125|3.1597|3.0556|3.5828|3.9947|4.8574|4.7214|4.7762|5.1501|5.7671|6.7524|7.8897|9.0243|9.0341|8.4782|6.6476|7.0985|6.9626|7.4659|8.9607|9.5666|11.164|13.0139|12.1282|11.1461|10.7602|10.5723|12.2843|10.3|8.2568|9.3743|9.4866|10.0575|9.6708|9.7354|10.9139|10.0813|12.2724|10.5815|9.3245|9.5564|9.316|10.6124|12.551|12.7029|13.7365|13.691|13.4098|14.7847|14.6687|14.0842|18.1937|18.0739|21.3626|17.9937|19.0788|20.504|21.6024|21.3297|21.1996|24.2916|22.2171|18.966|21.1458|26.0275|18.3736|23.0728|23.858|27.4979|26.8303|33.8567|33.6125|36.5522|37.578|34.6362|40.0679|44.2513|45.6239|50.6049|53.5223|46.5737|49.5969|52.628|60.3504|66.572|62.8919|63.0502|60.9461|75.5944|84.4845|76.2246|95.0166|98.9423|112.6804|104.7285|125.0961|106.0681|108.0926|105.6523|100.8793|108.5157|114.9531|91.9367|104.375|120.6159|123.3504|127.1486|155.8534|164.7384|155.4501|146.6193|154.4606|163.8691|182.5696|216.7009|193.1577|187.4779|184.171|197.7344|199.434|229.3938|232.9324|226.3104|250.3169|269.8171|269.694|318.041|385.9722|392.6286|420.8147|462.09|516.98|
2025-07-04 01:59:17|russ2000_0059|EPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6814|2.7248|2.8162|2.6742|2.7766|2.6118|2.7171|2.8436|2.4259|2.2584|2.3334|2.5169|2.02|2.1695|2.8979|3.8058|3.6215|4.2452|5.0126|5.6383|5.1652|5.6058|6.4339|7.1064|7.5361|8.8428|10.5717|9.3814|10.0724|12.0233|11.352|12.7803|12.5783|11.6613|12.207|12.7291|14.7873|17.729|18.5127|16.7686|16.0761|15.1068|16.1118|16.409|18.4549|10.3435|5.6744|7.6554|12.935|13.6047|16.1101|15.1602|17.454|18.9589|19.4875|19.736|16.7658|19.0973|20.5926|18.5922|20.4322|21.554|24.7087|24.2218|23.8553|24.4383|26.9811|28.6821|26.4311|30.5127|32.2523|29.8982|28.6275|32.969|38.167|46.8555|46.281|42.7571|44.4704|44.0128|43.3343|41.2977|35.6164|42.4079|45.5009|43.273|52.7636|51.9333|54.3075|50.6846|17.8518|24.7547|20.548|24.284|34.812|39.3625|37.4458|36.571|42.8067|37.3251|29.06|31.2279|32.2|40.3309|36.4864|43.3527|38.7346|39.1137|46.531|42.8087|51.751|58.26|
2025-07-04 01:59:21|russ2000_0060|MKTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5016|13.8466|8.3519|9.2229|10.9324|8.8322|10.0044|8.588|8.474|11.1929|13.2442|13.8466|12.7721|10.7859|8.3764|6.5936|6.5692|6.5122|5.9587|7.5949|9.2392|11.1922|13.1469|11.5218|14.0165|17.3862|18.5556|21.0434|22.9216|24.9228|30.9152|22.9343|26.1741|31.5328|34.2963|41.6145|51.0505|60.1876|57.0046|50.366|56.1592|66.9135|81.3215|84.7445|88.2293|105.2883|112.6907|130.7803|160.2658|138.8625|171.6161|184.2352|168.0477|188.0376|210.2003|190.4272|171.0131|192.8986|224.3069|296.1699|326.3339|357.2938|300.8515|483.4137|426.87|563.7024|473.9456|438.3321|401.5915|395.2308|343.7831|256.3661|211.8833|258.6561|371.8351|267.4322|197.1333|272.9208|214.1328|196.4567|252.2768|228.4664|216.0103|219.78|
2025-07-04 01:59:24|russ2000_0062|AEO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||0.9319|1.0285|1.722|0.8795|1.2819|0.9838|0.5813|0.3876|0.768|1.081|1.0434|0.5515|0.7083|0.9319|1.7291|1.431|3.4881|2.9443|2.4148|4.0772|4.457|4.6066|5.1051|4.33|2.0272|1.7744|4.107|6.9022|6.6577|6.5737|4.9012|4.5506|4.5488|2.9622|2.5973|2.9353|3.1232|3.9639|2.8602|3.3307|4.5953|5.8617|7.3243|9.1139|9.4249|11.8717|8.5069|9.7883|11.786|11.9937|16.76|17.8162|16.255|13.434|13.2209|12.8377|10.3176|7.9222|6.3347|5.1885|8.6063|8.4159|10.2901|9.4058|10.003|7.3892|9.6904|9.0937|9.8557|8.3944|8.4719|9.1603|11.7859|13.7021|14.7602|14.3703|13.8299|14.0626|11.1887|9.8597|8.5104|7.9337|9.6608|10.6407|12.1472|13.6511|11.8457|11.4407|11.2706|14.2255|13.6273|12.172|11.4587|9.7278|10.7966|15.0329|17.3826|21.287|19.6219|18.0982|20.5054|15.3806|13.5004|12.7595|7.0443|8.8608|12.1481|20.2506|30.9957|31.0647|21.5554|20.8647|13.9471|11.2884|10.6509|15.1325|12.6465|13.3811|16.7349|19.1044|23.5091|21.4942|19.2142|15.9511|10.53|10.29|
2025-07-04 01:59:28|russ2000_0063|SXT|total_return_price|0||||||||||||||||||||||||||||10.1396|11.5458|13.9286|12.9242|13.9845|16.0883|15.9488|16.9142|17.7289|14.3751|12.2155|14.2412|15.4298|16.1608|15.9655|15.7813|15.067|17.0202|17.6508|16.5347|15.3461|18.9733|18.0693|19.4644|22.3941|21.278|20.5805|18.1363|19.6709|18.5548|21.278|22.4611|23.5771|27.3439|12.3829|11.6519|15.3126|11.5123|11.7914|12.8014|11.3728|11.9309|10.3237|11.3728|12.6954|12.7858|11.6014|10.6012|11.9399|13.3012|13.2217|12.3517|13.21|11.8432|13.6923|12.5999|11.9539|11.3739|13.182|13.3794|14.9314|13.5083|13.0084|12.0587|11.4871|11.6754|13.6232|12.8466|16.2615|17.1512|16.9942|19.4606|19.1827|20.1415|19.3492|19.447|16.6341|16.5144|15.9927|19.8245|18.9184|21.0577|18.9067|22.3826|27.1211|26.6295|27.7022|24.4661|28.6487|28.8738|28.0826|28.282|27.5243|30.4317|31.6937|37.7002|38.3675|44.8256|44.4841|41.9937|48.6085|55.7121|55.4859|49.9679|51.4167|52.1846|58.6549|62.8184|65.3887|66.2156|67.529|64.763|61.8588|59.9603|61.0756|65.6287|48.1717|58.8074|64.0628|60.1695|58.2891|38.6265|46.7079|52.0912|66.9519|71.1846|79.3682|83.8873|92.5614|78.0362|75.2466|65.0754|68.8552|72.6719|67.8887|56.1861|63.8679|67.3937|72.6638|79.0094|70.5671|74.1109|98.52|
2025-07-04 01:59:34|russ2000_0065|SHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7471|9.4025|10.0493|11.493|11.3319|12.9092|14.1163|14.8928|14.7097|13.4956|14.2093|14.6145|13.6622|10.1574|8.8461|9.6478|7.705|3.4191|1.581|3.1299|4.5695|5.5656|7.1852|7.1659|5.9513|6.4268|6.5618|5.8227|3.689|4.7944|6.279|6.8639|7.0888|6.6004|7.8279|7.6415|8.2971|8.5874|8.8137|9.6651|8.9412|11.0162|11.012|10.4822|8.8275|9.226|10.1914|9.132|9.3672|11.9102|11.5181|12.9871|12.6031|13.3971|12.4126|13.76|13.3022|10.9031|12.3711|11.658|11.8232|12.4724|7.9704|7.6981|7.226|9.904|11.5562|11.8467|11.0841|10.4487|10.957|9.0779|8.7329|8.9777|8.3372|8.9998|8.6569|10.0483|10.6443|9.6592|10.2267|11.6862|9.2854|8.6122|
2025-07-04 01:59:37|russ2000_0066|GNRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6978|9.8971|9.818|8.5595|10.7339|12.625|12.7239|12.1309|18.7597|16.5457|15.7681|20.0938|29.3462|30.1538|35.95|42.07|56.54|60.71|49.07|42.55|47.68|48.93|39.86|28.71|30.89|37.99|33.93|34.04|42.13|36.79|35.43|46.15|50.15|46.86|50.72|58.46|48.4|51.55|68.49|81.33|101.97|88.6|114.82|184.09|233.04|313.73|410.42|425.22|352.08|323.91|217.02|183.49|91.15|114.73|142.53|109.92|129.89|113.29|136.19|143.72|154.7|131.89|135.98|
2025-07-04 01:59:40|russ2000_0068|AKRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:41|russ2000_0069|BLUE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:42|russ2000_0071|RDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||7.4496|10.2952|11.2936|11.1198|12.963|10.9581|11.7221|10.2063|10.663|11.6736|15.2589|17.5346|21.2735|17.7852|22.8378|23.0925|25.6673|14.8547|13.4925|19.301|21.6777|24.4061|26.981|24.8589|17.5831|18.5694|15.7642|19.7294|17.367|19.3235|19.2893|20.9702|27.3659|30.4438|27.4916|32.8353|31.268|34.9018|39.8999|39.7274|26.5732|30.243|27.1896|29.8697|36.202|39.7654|34.7646|39.1074|37.7609|43.5041|39.0261|38.6177|43.443|47.9516|49.3274|50.5963|49.1545|44.182|44.9915|44.2843|19.1128|9.6042|5.4167|1.2003|4.1748|3.0518|1.5109|2.2598|8.7924|6.0776|13.0073|6.0228|6.5076|6.718|5.6709|3.5243|1.8264|1.9535|3.6339|2.7516|3.6324|5.1169|8.9722|9.7364|11.6742|11.8357|12.6005|12.4183|11.9592|14.0244|14.0852|15.7401|13.3507|11.238|10.4094|8.7491|11.3793|15.1022|15.0874|13.737|15.7053|17.3207|16.0032|13.6351|17.378|13.7563|17.4414|19.2179|19.2116|21.1651|10.9507|13.2216|12.56|17.5247|20.245|19.4946|20.0263|18.7469|19.8711|17.7488|17.5732|17.5573|20.5584|23.7282|23.7705|27.2682|32.255|30.2032|33.9208|31.2356|32.8231|36.02|
2025-07-04 01:59:46|russ2000_0072|JCOM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:47|russ2000_0073|WWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.7095|1.8022|2.0517|2.3732|2.5182|2.6729|3.7905|3.1504|4.1977|4.1085|3.8281|3.3206|3.7069|2.7848|2.7075|3.088|3.242|3.139|3.4931|2.9511|3.6693|5.8186|5.8767|6.7752|11.1594|6.4306|7.7678|9.2133|7.9437|6.3999|5.9091|4.7636|5.9174|6.0045|7.9057|8.8932|10.111|9.5035|10.1194|10.1685|11.9569|12.145|12.3289|14.3433|13.202|14.5596|17.2835|17.965|23.4687|27.3368|29.819|23.4958|31.4112|31.1076|20.3526|9.9151|17.6128|21.6443|23.0489|28.671|22.9316|29.1829|33.871|31.2275|31.56|24.8626|37.2124|39.0094|35.9968|31.0803|34.9572|36.5266|36.8271|37.6653|42.1603|38.462|46.5543|44.2481|45.8157|47.5709|51.3856|38.1112|46.5998|48.9277|54.3222|58.9931|65.3161|64.362|64.1604|73.82|72.9133|68.3983|73.5003|77.4633|71.2901|91.2173|108.9395|103.9671|114.3601|57.527|75.1646|77.769|118.0012|117.2966|119.6439|110.3713|106.8717|122.1494|90.6182|78.7841|95.0239|95.9793|117.4439|122.9402|134.9064|153.0112|173.3644|170.7803|165.9529|182.2442|245.09|
2025-07-04 01:59:51|russ2000_0076|WWW|total_return_price|0||||||||||||||||||||||||||||0.3909|0.4779|0.4372|0.3158|0.3187|0.3756|0.3852|0.4753|0.4544|0.5524|0.4053|0.414|0.622|0.7796|0.7365|1.1966|1.2678|0.6523|0.9309|1.1195|1.1349|1.3522|2.0565|2.7171|3.126|2.7857|3.2375|4.1505|4.3415|5.4692|6.8346|5.6852|5.1006|6.3735|4.9699|2.4644|3.0074|2.1632|3.1952|2.6041|2.5103|2.5314|2.2814|2.1585|3.5436|3.3972|4.1738|3.1484|3.5349|4.1769|4.1199|3.5518|3.5882|3.9906|4.6018|4.6487|4.8966|5.8135|6.3399|6.1021|7.6321|7.8325|8.7993|7.7388|8.281|8.1877|8.6602|10.5377|10.6433|10.6959|10.407|10.325|9.2735|11.0134|10.1659|10.1277|8.0972|6.0386|8.5932|9.719|10.6933|11.4984|9.9864|11.5303|12.714|14.9167|16.7537|13.3885|14.3996|15.0678|15.7656|18.0872|16.7552|18.1901|22.4395|23.9518|27.9879|23.5795|21.5725|20.7933|24.5009|27.8613|23.7703|18.1114|14.0337|15.5207|17.1757|19.5173|18.653|21.269|23.9113|24.6795|27.3228|24.8375|29.95|33.7056|27.5936|31.0029|23.9841|24.6984|29.5754|13.4084|21.0939|22.9818|27.8844|34.2812|30.1833|26.8575|26.019|20.4636|18.3763|14.1133|10.1237|15.8896|13.7855|7.6638|8.5469|10.8737|13.1144|17.0233|21.8198|13.7336|17.98|
2025-07-04 01:59:56|russ2000_0077|WBS|total_return_price|0|||||||||||||||||||||||||||||||||||||2.8338|3.1408|3.2274|4.3358|4.2493|4.2798|4.7187|5.3574|4.3598|5.3357|5.5449|4.4389|5.2273|5.8083|6.4301|7.2697|6.9387|6.9789|8.8408|9.265|8.899|11.5883|15.0313|17.0711|17.8986|17.182|12.6377|14.2978|15.0973|14.2376|13.4477|12.4784|12.2572|11.9144|14.5612|15.4022|16.0369|18.031|18.2154|17.5232|20.9091|21.4638|18.9455|19.7487|20.0358|21.6861|23.0055|26.5792|29.513|27.5118|29.0411|29.9189|26.9667|27.8798|26.9869|28.3073|29.4048|28.9521|28.9163|30.0741|29.7935|26.6575|26.4966|20.2793|17.8398|12.0447|16.5974|9.2192|2.8507|5.4097|8.3875|7.9907|11.7817|12.0907|11.8407|13.2915|14.465|14.2225|10.3778|13.8658|15.4518|14.8297|16.308|14.205|16.8442|17.9498|17.9441|22.033|22.0601|22.5506|20.9809|23.5704|27.0088|29.014|26.292|27.6077|26.8337|25.5578|28.8133|41.4047|38.3526|40.2268|40.686|43.6876|43.3073|50.0673|46.5763|39.1532|40.4908|38.4633|38.0448|43.6715|18.903|23.9812|22.4644|36.302|47.8496|46.665|48.0444|49.5998|50.183|38.015|41.1199|43.3963|36.4028|35.2986|38.0136|48.3783|48.8016|42.2775|45.5771|54.4165|51.136|54.6|
2025-07-04 02:00:01|russ2000_0081|SYNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|10.9133|10.2|3.1333|5.6733|4.8333|8.7667|7.9333|10.2|10.9867|13.0267|12.7267|20.68|15.3733|13.18|12.3133|16.5533|14.5867|13.2467|16.7533|19.3867|17.4067|23.28|33.3333|28.38|15.6933|25.46|30.22|14.8|26.76|36.36|25.34|28.62|27.48|28.92|27.98|29.87|27.32|26.06|23.68|30|35.17|27.76|24.775|28.33|39.99|37.14|44.73|50.14|59.38|89.32|75.08|69.42|83.67|98.36|63.82|80.85|76.99|53.88|58.15|55|48.89|55.11|39.54|40.01|45.12|54.46|46.28|35.8|39.75|28.35|39.62|67.85|58.86|61.78|80.83|82.53|130.98|148.37|179.17|269.41|228.48|121.23|101.22|95.95|105.98|83.72|83.35|114.61|98.81|87.61|78.48|74.62|63.06|63.32|
2025-07-04 02:00:05|russ2000_0082|PEB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2821|14.8445|13.6163|12.8469|14.5339|15.8654|14.3517|10.9408|13.9239|16.6537|16.9319|17.5304|17.1678|19.0207|19.0272|21.2011|23.2891|26.7148|28.1556|28.9793|35.9797|36.5685|34.4876|28.0806|22.1454|23.3101|21.8711|21.4529|25.853|24.1086|29.0152|31.5378|33.6786|31.355|35.0247|33.3545|25.589|29.3429|26.8866|26.677|26.3564|6.1086|13.1164|12.3764|18.3818|24.0147|23.5797|22.7292|22.0365|24.2241|17.0935|15.2505|13.0888|13.3569|12.7312|13.2872|15.3558|15.5146|13.8417|13.5031|13.5131|10.1299|9.5005|
2025-07-04 02:00:08|russ2000_0083|WSO|total_return_price|0.059839605181986||||||||||||||||||||||||||||||||||||1.075|1.1548|1.0945|1.4449|1.6929|1.9278|1.928|1.5779|1.8978|2.0937|2.2626|1.5013|1.649|1.7139|3.0468|3.505|5.4948|6.0093|5.1701|6.1774|8.1391|7.9523|9.6426|7.5296|8.6247|9.3981|10.0122|8.1864|7.0803|9.5145|7.0677|4.9292|5.0905|6.2941|6.825|4.6238|5.6955|6.376|7.0097|6.4257|8.8448|8.9781|7.0595|7.9718|6.8323|7.757|8.7495|10.7896|14.6665|14.7941|14.8955|14.5449|21.6015|22.3364|24.4598|29.4694|36.956|33.1316|23.2448|26.2567|27.0731|28.3711|26.7865|22.5519|22.6999|25.1324|27.9193|23.2701|19.5101|24.9159|30.7642|30.3121|33.9955|35.7118|33.8928|34.3618|43.1528|44.2417|37.2536|39.1918|47.4934|46.552|44.3222|48.0886|59.4207|59.7415|66.2794|67.9482|71.5444|73.991|64.7932|74.0195|92.1701|88.7001|95.0978|91.734|101.2302|101.6715|109.5624|105.2065|110.4986|107.9209|118.1962|131.6058|144.0114|134.2649|139.4454|120.8481|118.1173|132.169|136.9596|149.9088|135.6027|139.7534|206.8598|197.8882|231.9597|262.3562|254.7533|263.0361|278.4989|245.7579|254.6029|254.0006|300.9284|330.182|362.915|336.9557|419.7163|437.8693|481.3116|467.6682|505.338|459.84|457|
2025-07-04 02:00:13|russ2000_0084|BERY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:00:14|russ2000_0085|IDA|total_return_price|0||||||||||||||||||||||||||||9.9764|9.9284|9.0527|9.097|9.5145|9.836|9.097|9.884|10.623|9.1894|9.3741|9.9764|10.1612|11.1773|11.4544|12.101|11.2216|10.1612|8.4061|8.8236|8.6832|8.7756|9.3298|10.2535|11.0849|10.7154|11.5024|11.5948|11.5024|10.9925|11.5948|11.6613|13.9042|13.9263|12.7957|12.4927|13.5658|11.1892|12.1544|11.7979|10.6649|13.9935|13.1582|19.1064|20.4605|16.1174|14.8887|15.4559|17.7652|17.9419|12.4241|11.1151|11.55|10.83|12.6996|12.5517|14.8919|15.0281|13.7092|14.9165|15.8454|14.8534|16.2162|16.1055|15.8225|17.729|18.8595|20.9648|21.5952|19.0624|18.2053|18.7788|20.3765|18.7497|17.027|17.3191|17.733|14.2146|16.1078|17.9349|20.116|22.0091|21.3282|23.2218|24.1049|25.0321|26.1529|25.2104|28.5146|27.862|28.7483|29.7988|30.1097|33.8017|33.713|34.4121|37.1675|40.0971|42.1248|39.367|48.9687|46.8362|42.1509|48.9559|51.8393|57.282|62.9104|60.9212|63.1448|65.493|67.8247|70.3212|73.5328|71.5428|75.2256|81.436|76.8786|82.7703|84.0487|94.8687|90.4874|74.8264|75.0367|69.1239|83.7323|87.8791|86.3078|92.1247|101.6968|104.2593|96.4152|90.7359|99.5886|100.76|96.1104|88.4057|93.6384|89.2513|90.287|100.7243|107.6379|115.3697|115.45|
2025-07-04 02:00:19|russ2000_0086|POOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.6533|0.6733|0.9352|1.1609|1.306|1.3383|1.3705|1.3628|1.6688|1.8623|2.1767|2.3702|1.8865|2.1956|2.0316|3.7555|3.4102|3.7642|4.4448|5.1152|6.4495|6.5431|7.0743|7.4965|6.9709|8.9625|10.2522|9.0638|8.9495|9.5339|9.7004|11.2285|13.6299|16.0052|18.2483|22.0956|19.7416|23.6026|23.6226|26.084|26.0314|27.8036|35.1145|32.7397|28.9656|29.5435|27.0827|29.6175|19.0242|15.1906|14.5573|13.7673|18.1849|14.137|10.6496|13.2636|17.8964|15.4642|18.4641|17.9672|16.5548|18.7061|20.1137|24.9843|22.0731|25.5036|31.8328|34.5722|35.6814|36.4577|41.4889|45.4671|48.8155|50.7995|53.7481|49.7627|47.626|56.2409|62.0441|62.6554|64.7891|72.6171|79.1224|85.0878|85.7973|95.0307|108.9687|107.6928|99.4199|119.5306|135.1542|140.4579|155.1501|138.6188|154.274|179.1574|189.7236|200.3086|186.0581|257.7607|317.7612|354.4552|329.083|438.0005|415.5293|542.2333|405.8372|337.9358|306.9956|292.6259|332.4085|364.8381|347.7735|390.6895|396.4597|302.9306|372.7062|338.3748|317.0623|291.48|
2025-07-04 02:00:23|russ2000_0087|MPW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2432|2.1265|2.2041|2.4398|2.5139|3.1498|3.5922|3.6545|3.2775|3.4485|2.7174|2.8821|2.887|2.8208|1.8058|1.2738|1.8858|2.5458|3.3375|3.6283|3.1984|3.5102|3.7442|4.0367|4.1772|3.7202|3.8363|3.7046|3.5589|4.2827|4.856|6.3857|6.0018|5.4868|5.4642|5.536|5.9289|5.8838|6.4581|7.1919|6.3077|5.5915|5.8544|6.4068|7.8949|7.5204|6.4676|6.7268|7.3419|7.3859|7.856|7.4914|8.3733|8.9697|9.9478|11.4607|10.8425|12.1377|13.4636|9.859|12.2617|11.8906|14.861|14.8827|14.2497|14.7605|16.6768|15.1741|10.7506|9.5366|8.7144|6.098|7.6149|4.3028|4.274|4.1594|4.4957|5.6529|3.7401|5.9312|4.44|
2025-07-04 02:00:26|russ2000_0088|GEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||0.4096|0.6061|0.7576|1.2738|1.0213|1.0325|1.1336|1.7508|2.9966|1.9977|1.7957|1.4366|2.615|2.7834|2.413|2.2503|2.0988|1.9921|2.5701|1.734|1.7789|1.2009|1.0494|0.8642|0.6734|0.7015|0.6622|0.8126|1.1762|1.2031|1.2444|1.3468|1.3109|1.0182|0.9975|0.8799|1.231|1.5309|2.0471|2.0651|1.8316|1.8361|2.3865|2.5661|2.2491|2.3793|2.0588|2.9935|3.147|3.7935|5.0532|6.1037|7.8383|7.9757|7.542|7.6606|6.0606|5.4437|4.8565|3.569|5.0047|5.433|5.8936|5.3387|5.5892|6.2895|6.6424|6.9063|6.2033|4.9993|4.5118|5.1205|6.1198|7.5118|9.3754|12.7007|11.6128|11.5418|11.37|11.5784|13.0489|14.1717|15.2009|16.7183|13.2833|11.7742|11.7035|14.3802|14.4611|10.2551|15.9232|20.8744|20.2718|18.7325|16.7316|14.8605|20.4279|19.003|15.1673|15.0895|16.9176|14.333|14.1356|10.636|10.7014|10.68|8.6039|7.76|7.12|7.47|7.75|6.61|6.6|7.7|10.95|7.89|7.16|8.18|10.83|14.12|14.36|12.85|27.98|29.21|23.95|
2025-07-04 02:00:31|russ2000_0089|SUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.0354|3.4607|3.6655|3.6771|3.6705|3.7433|4.1593|4.404|4.5478|4.8606|4.8764|5.2545|6.3608|6.0721|6.4709|6.9906|7.0022|6.956|6.7309|6.9191|7.2793|6.75|7.5472|7.1304|7.0526|6.4234|7.568|7.2728|7.8354|7.8428|8.5454|8.9972|9.2799|9.9347|10.7088|9.4135|9.5407|9.4886|10.588|10.7783|10.7514|12.0851|10.8076|11.431|11.9186|10.772|11.3895|10.2029|9.9815|11.4591|10.748|10.7655|11.1066|10.8592|10.6377|10.974|7.843|7.8989|7.2486|8.1539|6.0073|5.2995|6.4715|10.5749|10.0029|13.1756|13.8982|16.8197|18.6173|20.3034|21.6188|20.7239|22.2603|26.404|27.3741|27.6853|25.8022|32.3212|33.0403|28.705|29.1549|31.2945|35.0485|35.9688|43.514|48.4901|45.4085|50.247|51.298|54.1162|58.4337|60.321|59.3989|62.8086|69.0855|68.0402|74.2149|73.6646|79.493|83.0567|83.7836|98.2543|106.9067|124.4197|126.4384|105.8482|115.7021|120.5516|130.9677|130.0399|149.2624|161.9099|184.3915|154.6856|141.395|120.8354|128.4835|127.4434|118.8729|108.6801|123.5939|119.805|113.0121|127.8038|117.1836|123.4779|126.49|
2025-07-04 02:00:35|russ2000_0090|ACAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.2|7.8|6.17|7.09|8.84|11.31|9.71|15.46|7.62|8.02|9.06|14.55|14.18|15.34|12.27|8.27|4.02|2.55|0.85|0.99|1.93|1.71|1.35|1.51|1.23|0.95|1.3|1.56|1.6|1.18|1.15|2.07|1.55|2.21|4.56|6.65|17.82|23.72|25.44|27.85|22.81|27.57|31.73|34.45|39.86|38.12|36.05|22.64|31.66|35.98|28.95|35.01|27.64|36.55|30.46|24.51|16.3|14.28|15.84|26.22|25.24|42.16|45.05|34.76|50.19|40.41|55.59|25.71|24.88|17.27|21.45|25.32|13.01|16.73|15.45|18.43|23.84|25.58|29.05|18.2|14.75|15.69|16.87|17.07|22.71|
2025-07-04 02:00:39|russ2000_0091|ACHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.58|9.53|16.14|17.52|23.2|22.41|28.53|34.01|39.91|47.94|47.67|46.6|51.14|62.96|72.77|75.495|74.21|63.37|54.17|53.32|50.2|33.96|39.74|47.58|44.84|32.2|41.11|43.39|35.45|25.91|30.27|34.31|32.29|32.86|14.68|24.95|29.94|48.42|56.81|63.48|63.74|60.05|65.23|69.05|82.18|81.57|69.8|79.32|70.94|78.68|77.11|67.08|77.94|38.07|28.69|22.69|
2025-07-04 02:00:41|russ2000_0092|MOG.A|total_return_price|0|3.6109|5.5113|4.3077|4.4344|3.3257|3.6426|3.5158|2.7731|4.1938|3.9891|4.1671|4.9295|5.0142|4.2493|3.908|3.8609|4.1091|4.4608|4.7465|2.562|3.1882|3.2404|2.8157|2.2319|2.2319|2.438|2.8157|2.1633|1.9229|2.5411|1.8199|1.7512|1.9573|2.4037|1.9229|2.0947|1.3735|1.4422|1.2018|1.6482|1.717|1.9229|2.0947|2.3007|2.1289|2.335|2.1289|2.5413|2.6099|3.4684|3.8459|4.7386|4.9444|6.73|6.1812|6.4213|6.4213|8.6529|10.954|9.5976|11.5715|10.4905|7.9492|10.7482|8.3785|9.4428|7.9316|7.417|5.0482|7.2455|8.2756|7.9668|9.7525|10.7|9.3|8.9829|13.1858|17.669|11.6447|12.7903|12.609|14.319|16.1526|20.3556|21.0891|22.9371|22.4365|28.0302|27.9375|29.1953|27.3688|26.3119|32.9038|31.7263|32.1342|35.407|38.6149|40.8956|40.738|42.4717|39.1341|34.5262|39.7552|33.9051|21.2034|23.9292|27.3503|27.0999|32.8389|29.8813|32.9223|36.8997|42.5644|40.3486|30.2429|40.7287|39.7645|38.3367|35.1103|38.04|42.4903|47.7749|54.3946|62.9891|60.7361|67.5783|63.4155|68.6353|69.5809|65.5294|50.1298|56.1839|42.3512|49.9907|55.2012|60.8937|62.4421|66.4936|77.3503|80.521|76.4046|72.4911|80.2054|72.5135|81.5967|88.0984|76.5901|80.7902|47.9679|50.2937|60.5518|75.8261|79.7577|80.871|73.5753|78.3953|85.2964|77.3953|68.7913|86.0714|99.0749|106.9418|111.6735|143.4175|158.4592|166.3234|201.1344|196.2302|173.0726|180.97|
2025-07-04 02:00:46|russ2000_0094|ENS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0864|11.4766|13.5254|10.9888|11.5387|12.3015|11.7605|11.4855|16.9045|14.3414|14.4123|14.8292|16.4788|16.1684|21.348|21.011|31.645|17.481|8.6917|11.7959|14.6074|19.5564|19.4766|21.9777|20.3635|22.1019|28.6473|33.951|28.6561|18.6429|21.7294|30.9266|29.9067|31.3612|32.6561|39.9199|44.4922|53.3362|62.144|60.5246|62.7164|54.1708|54.0835|57.8563|65.7422|46.803|52.061|51.103|57.3186|62.3326|74.081|72.0625|69.9852|63.7053|64.8752|63.3564|73.3401|81.5903|70.096|61.3493|62.0763|63.5977|72.8411|45.2225|60.5571|64.367|78.8499|88.0158|91.6123|73.4039|73.0523|73.9791|57.5761|57.3455|70.4758|82.2211|100.1571|92.1076|95.3273|91.7181|104.1183|99.4201|91.9441|97.3056|83.97|
2025-07-04 02:00:49|russ2000_0095|FICO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.6879|3.6624|4.1201|4.9945|7.9407|6.7873|8.4135|8.2073|7.3293|8.502|12.5458|10.9918|11.106|10.2598|12.6799|12.5778|9.4726|10.7423|10.8192|9.5093|13.1651|10.5675|10.0031|8.0108|15.138|11.1099|12.5789|12.2094|14.5929|16.7471|26.549|20.2899|27.0828|27.2507|21.2075|21.1089|27.5769|32.8353|33.2551|38.1227|31.7983|35.0179|32.4165|28.3781|35.6691|33.5103|35.5351|43.637|43.0421|38.6257|35.4172|35.6911|39.6922|37.7874|39.2155|35.3145|31.4588|21.0741|20.3572|22.6107|16.5621|13.8437|15.2294|21.1892|21.0349|25.0362|21.5477|24.4066|23.1497|31.3364|29.9595|21.6743|35.6032|43.6324|42.0425|44.0314|41.8325|45.4957|45.6536|55.0892|62.6443|55.1687|63.6081|54.987|72.1718|88.5836|90.661|84.4093|94.0987|106.0194|112.9558|124.5497|119.2017|128.95|139.41|140.5|153.2|169.37|193.32|228.55|187|271.63|314.02|303.52|374.68|307.69|418.04|425.38|511.04|486.05|502.68|397.93|433.67|466.46|400.9|412.01|598.58|702.69|809.21|868.53|1164.01|1249.61|1488.66|1943.52|1990.93|1844.16|1827.96|
2025-07-04 02:00:54|russ2000_0096|PCRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.91|7.0499|11.98|10.45|8.64|11.09|16.25|17.97|17.02|27.24|27.82|40.808|56.97|74.01|88.5|105.25|93.51|89.92|77.14|55.99|77.02|48.66|38.01|36.81|30.9|48.15|47.2|35.9|45.1|32.25|30.55|51.35|43.92|39.7|43.2|37.16|45.39|32.52|45.26|59.89|58.38|70.27|60.68|57.15|61.34|75.37|57.32|55.03|38.67|40.28|39.75|33.43|33.62|29.47|28.38|14.345|19.47|23.67|24.62|
2025-07-04 02:00:57|russ2000_0097|EME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.1668|2.802|3.495|3.495|3.003|3.4073|3.6683|4.62|4.7355|4.9665|4.419|3.5805|3.726|3.9709|5.8189|4.4468|4.2158|4.851|5.3569|6.006|5.8905|7.0755|8.3507|7.3689|10.4874|13.398|13.4003|11.4807|12.2453|11.1458|11.4022|9.8291|10.1409|8.4777|10.1594|8.6902|10.4366|10.8154|11.2959|13.6983|15.5995|22.943|22.4856|25.3361|26.2648|27.2488|33.6799|28.9767|21.8342|20.5221|26.3618|24.3197|20.7254|15.8651|18.5909|23.3957|24.8557|22.7582|21.4091|22.7212|26.7776|28.6163|27.0825|18.785|24.8314|25.7204|25.8611|26.5775|32.5839|39.9084|38.3288|36.9475|40.1384|44.332|42.2676|37.9979|42.3862|44.3614|45.6811|42.3848|46.0953|46.7192|47.4309|57.4954|68.3327|60.8623|63.291|67.2455|79.3253|75.6913|74.0663|73.1017|58.1603|71.2971|86.0402|84.186|84.4395|60.0539|64.8625|66.4852|89.9065|110.3996|121.3899|113.8154|125.8033|111.3431|101.8972|114.436|146.9517|161.478|183.7283|209.3899|214.5928|349.1232|364.2162|429.7967|453.3774|369.3883|534.89|
2025-07-04 02:01:01|russ2000_0098|UMPQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:02|russ2000_0099|EEFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.06|11.5|7.75|7.63|4.38|3.13|2.69|2.25|2.06|2.5|7.56|10.63|8.75|6.94|4.94|6.5|8.96|11.05|18.1|17|15.99|5.03|7.51|8.01|10.75|12.16|18.04|19.01|23.13|18.72|26.02|28.55|29.07|29.59|27.8|37.83|38.37|24.55|29.69|26.86|29.16|29.77|30|19.26|16.9|16.73|11.61|13.06|19.39|24.03|21.95|18.43|12.79|17.99|17.44|19.33|15.41|15.74|18.48|20.89|17.07|18.79|23.6|26.34|31.86|39.88|47.85|41.59|48.24|47.79|54.9|58.75|61.7|74.09|72.43|74.11|69.19|81.83|72.43|85.52|87.37|94.79|84.27|78.92|83.77|100.22|102.38|142.59|168.24|146.3|157.56|85.72|95.82|91.1|144.92|138.3|135.35|127.28|119.17|130.15|100.59|75.76|94.38|111.9|117.37|79.38|101.49|109.93|103.5|99.23|102.84|106.85|101.38|
2025-07-04 02:01:06|russ2000_0100|CMPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|22.35|29.85|26.91|25.7|33|39.74|38.01|35.43|43.38|33.96|25.97|32.75|17.19|27.47|41.65|50.94|57.33|57.22|50.47|37.68|44.7|51|46.75|26.68|30.82|39.81|32.24|35.28|34.52|39.09|47.58|53.87|55.62|47.58|40.34|51.91|75.45|82.71|85.32|74.12|81.66|89.21|94.92|103.17|93.08|83.57|91.38|97.9|118.59|158.88|144.96|145.14|106.03|74.78|100.74|127.35|125.46|46.5|82.74|75.35|86.39|94.23|109.45|83.63|69|64.84|40|26.89|26.74|33.88|57.6|69.93|81.56|89.85|83.68|81.91|73.88|45.08|45.96|
2025-07-04 02:01:09|russ2000_0101|LTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4875.0016|5260.9875|5307.3058|3138.0652|1327.7914|1833.4329|1760.0956|2775.2384|3041.5687|2918.0532|3473.8729|2798.3976|2532.0673|3064.7278|3261.5806|3608.9679|2547.5068|2921.9131|2508.9082|1983.9674|1331.6513|2277.3167|2045.7251|3087.887|4265.1439|6754.7528|6986.3443|7449.5274|9336.9983|12428.7451|13741.0971|13490.2063|11981.0015|14466.7505|15126.7864|12559.9803|14709.9216|21221.5033|26594.4267|32480.7113|30975.3664|25880.3528|27250.6027|19762.4767|22001.1948|15535.9314|16134.2095|23217.0503|25436.4691|32171.9226|34063.2534|35722.9926|56817.1206|59403.226|49386.8925|55041.5856|39853.0415|44851.5585|56141.6453|50371.1565|48788.6144|45469.1359|41956.6645|32596.507|29103.3349|31477.148|29045.437|25899.6521|21943.2969|23120.5538|15555.2307|13586.7028|9418.0553|10402.3193|13509.5056|12737.5338|15671.0265|15786.8222|24452.2051|21364.3181|25571.5641|26826.0182|29701.613|19087.0015|18141.3361|19878.2725|20418.6527|18083.4382|16558.794|||2605.4046|3010.6898|3300.1792|3280.8799|4670.4291|3608.9679|792.236|677.4052|598.2781|181.4134|936.0157|762.3221|1042.1619|1042.1619|1138.6583|1081.7254|868.7172|25.4977|26.6273|30.1995|40.64|
2025-07-04 02:01:13|russ2000_0103|OPK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4|4.25|4.25|4.12|3.75|2.12|3.25|2.62|7.37|6.88|10.25|7|6.25|6.88|8.44|6.31|6.56|7.5|10.31|10.12|9.44|7.38|4.06|3.65|3.21|3.33|1.6|0.81|0.55|0.35|0.35|0.52|0.54|0.9|0.89|0.73|0.69|0.34|0.45|0.36|0.4|0.41|0.41|0.43|0.8|0.85|3.71|3.65|4.04|2.85|2.06|1.52|1.75|1.62|0.98|1.77|2.28|1.83|1.98|2.26|2.24|3.67|3.73|3.69|4.33|4.9|4.73|4.6|4.18|4.81|7.63|7.1|8.81|8.44|9.32|8.84|8.51|9.99|14.17|16.08|8.41|10.05|10.39|9.34|10.59|9.3|8|6.58|6.86|4.9|3.17|4.7|3.46|3.01|2.61|2.44|2.09|1.47|1.34|3.41|3.69|3.95|4.29|4.05|3.65|4.81|3.44|2.53|1.89|1.25|1.46|2.17|1.6|1.51|1.2|1.25|1.49|1.47|1.66|1.32|
2025-07-04 02:01:17|russ2000_0105|POR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4904|12.7054|12.0726|13.4708|14.5864|13.6363|13.8861|13.6406|11.3435|12.2052|12.584|9.7234|9.5906|10.6046|11.3578|11.58|10.8304|10.5579|11.7188|12.9747|14.0171|15.1428|14.5894|15.6281|15.2961|16.3987|17.2023|17.3851|19.2101|19.7166|18.8491|19.8843|21.26|23.0627|22.3124|26.9749|25.5053|23.1545|24.8578|26.3573|27.8897|30.9855|31.3026|31.6402|32.6861|34.5082|34.5527|33.94|30.2877|32.6956|35.9897|34.9732|39.7203|42.4588|44.0766|44.3743|37.9814|33.6191|28.8176|35.0596|38.9912|39.3768|40.8183|45.1876|46.559|42.9143|44.3015|44.2116|42.2979|43.3118|39.9633|40.3625|38.3383|40.3903|46.635|42.7164|43.4874|40.26|
2025-07-04 02:01:20|russ2000_0107|RH|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9|36.08|38|66.68|65.83|58.97|62.65|84.73|75.73|93.2|89.79|103.29|100.25|61.8|44.16|29.72|30|28.11|46.72|72.7|89.92|104.56|87.22|137.66|117.84|130.62|111.54|129.21|184.94|225.85|143.78|282.93|351.97|495.69|641.44|673.07|672.41|366.91|337.16|271.19|231.64|308.99|245.99|381.18|231.18|270.52|245.29|260.65|318.05|418.74|155.79|206.7|
2025-07-04 02:01:23|russ2000_0108|SKX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|1.5833|1.27|2.3533|5.27|5.0433|5.1667|8|9.7433|3.8933|4.8733|6.3033|7.2033|3.18|2.83|2.1633|2.4667|2.4733|2.7167|4.37|4.3333|4.84|4.32|5.16|4.7533|5.4567|5.1067|8.31|8.0367|7.8367|11.1033|11.19|9.7333|7.3667|6.5033|6.7367|6.5867|5.61|4.2733|2.2233|3.2567|5.7133|9.8033|12.1067|12.1733|7.83|6.6667|6.8467|4.8267|4.6767|4.04|4.24|6.79|6.8|6.1667|7.05|8.0033|10.37|11.0433|12.18|15.2333|17.77|18.4167|23.97|36.5967|44.6933|30.21|30.45|29.72|22.9|24.58|27.45|29.5|25.09|37.84|38.89|30.01|27.93|22.89|33.61|31.49|37.35|43.19|23.74|31.38|30.22|35.94|41.71|49.83|42.12|43.4|40.76|35.58|31.72|41.95|47.52|52.66|48.95|62.34|61.26|69.12|66.92|67.24|56.78|63.1|
2025-07-04 02:01:27|russ2000_0110|CLNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:28|russ2000_0111|PRAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7593|6.3712|7.0453|10.5303|8.3182|8.8025|8.9661|8.4164|9.5126|12.9911|11.1193|12.9452|14.4963|14.9806|14.8039|14.7254|14.4047|15.0428|14.6043|19.66|17.87|12.7833|14.77|13.3467|16.21|10.6267|8.9467|11.9533|15.3367|15.21|18.4733|22.8367|21.8167|25.71|27.3|28.57|20.7333|21.66|24.37|28.01|34.34|33.6767|41.9267|53.3533|60.24|52.04|56.88|59.1|53.81|57.7|54.63|62.66|54.77|36.98|30.75|23.36|33.59|37.15|32.75|37.5|28.7|33.25|39.05|38.7|38.8|24.57|26.57|26.84|35.17|37.06|25.01|38.61|40.86|38.94|35.51|38.89|41.35|49.84|45|36.25|35.18|33.95|40.42|22.62|20.98|25.92|23.45|19.06|22.04|20.65|19.69|15.29|
2025-07-04 02:01:31|russ2000_0112|CRZO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:32|russ2000_0116|ABMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:33|russ2000_0117|DRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1954|5.5687|5.7853|5.9349|7.0879|7.4285|9.084|9.3702|9.7628|10.4491|9.6738|8.9504|7.2537|6.9289|5.4571|2.8365|2.4587|3.4182|4.9474|5.2052|6.2837|5.6104|6.0842|7.2001|6.8819|6.4683|4.6338|6.2275|6.6471|6.7498|6.4099|5.9539|6.1506|6.2516|7.255|7.8131|8.1547|8.8993|8.9924|10.9245|10.0478|9.66|7.9271|7.1938|7.4091|7.3264|6.7778|8.9261|8.4999|9.2323|8.7177|9.2806|8.8037|10.213|9.8378|7.6027|9.405|8.8666|9.1519|10.0422|4.4746|5.0148|4.5467|7.3017|9.5075|9.1654|8.6252|8.3821|9.5885|7.5358|6.6174|7.7279|6.8118|7.1949|7.3239|8.586|8.9185|7.6762|8.3274|8.7009|7.5614|7.5416|
2025-07-04 02:01:36|russ2000_0118|CLDX|total_return_price|0.1248492159228|||||||||||||821.25|753.75|517.5|900|810|720|540|540|585|472.5|450|562.5|675|652.5|990|787.5|675|787.5|517.5|1327.5|1170|1237.5|1957.5|1575|1237.5|1395|1170|1102.5|911.25|1327.5|1350|742.5|742.5|540|540|506.25|742.5|776.25|630|495|517.5|427.5|360|281.25|286.875|270|450|528.75|708.75|450|219.375|281.25|264.375|495|393.75|1710|1237.5|1170|1518.75|776.25|892.8|979.2|612|311.4|318.6|178.2|252|199.8|230.4|437.4|415.8|469.8|502.2|360|336.6|293.4|219.6|241.2|246.6|451.8|320.4|273.6|264.6|262.8|210.6|117.18|106.2|146.9985|163.95|243.6|116.25|97.65|129.9|114|65.4|92.1|122.55|76.95|66.75|60.3|63.9|53.85|48.15|76.35|68.4|77.55|82.65|173.7|195.75|307.2|343.5|265.05|225|196.35|251.25|418.05|360|353.25|180.9|56.7|60|69.3|47.25|54.15|49.95|34.35|36.6|34.95|11.1|6.975|4.7175|4.92|3.66|2.18|2.24|1.66|2.45|10.29|15.84|20.6|30.33|43.75|42.54|34.06|30.55|30.72|35.13|35.98|31.44|35.36|23.52|41.97|37.42|38.11|26.06|18.15|20.83|21.99|
2025-07-04 02:01:41|russ2000_0119|IDTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:42|russ2000_0120|CBRL|total_return_price|1||||||||||||||||||||||||||||12.3254|9.9917|13.0817|10.4893|15.3706|14.2013|16.7987|18.2865|21.506|15.699|16.5698|20.0331|21.8941|13.5445|12.8677|13.1165|13.8082|13.8082|11.569|10.947|10.947|10.5738|10.4494|8.4591|9.7677|11.7581|10.5738|10.1409|13.5594|13.3106|14.2461|14.679|17.2316|18.2865|15.0522|12.8777|11.3875|10.0515|7.5347|6.6657|4.6107|6.9185|5.9216|8.9124|10.0726|9.8531|9.6735|12.5271|15.2766|15.1518|14.9371|11.6971|15.9374|15.9274|17.6061|19.4302|18.8635|18.925|16.7427|18.3979|20.9218|19.6664|20.0538|17.8295|22.6486|21.066|16.9712|22.8862|24.5068|23.3746|20.2187|21.0885|16.6498|19.7771|13.0585|10.8617|9.6916|18.0981|16.1225|18.6218|20.8745|27.9934|27.8851|30.8107|29.5538|29.544|26.1329|24.7034|30.7189|33.8384|37.0951|37.9638|38.9607|50.0389|59.6458|67.4192|61.1849|59.001|60.998|73.2443|86.0397|85.3273|100.3947|91.5459|88.1857|99.0997|109.51|96.8442|111.7295|114.0637|113.9064|115.3303|131.2676|123.3321|113.3487|123.7525|131.4316|133.6517|140.9819|127.2629|126.1681|80.3555|91.1384|94.933|112.857|139.6804|114.3652|112.9352|102.0677|96.1402|83.5672|101.7264|100.6227|96.8079|86.1358|62.457|74.1246|56.9488|45.1084|47.0572|64.5631|42.7|66.97|
2025-07-04 02:01:47|russ2000_0121|SWX|total_return_price|0||||||||||||||||||||||||||||2.2086|2.6015|2.4446|2.1966|2.2173|2.9482|2.1806|1.9959|2.1774|2.8149|3.1563|3.3389|3.2149|4.2424|4.22|4.4023|4.1616|5.4468|6.3|6.2406|5.0681|5.3677|5.2628|5.8512|6.6816|6.6151|6.2622|6.8789|7.6488|6.9786|8.0806|8.0666|7.7681|8.7671|10.3573|8.7458|11.4974|11.9671|12.5485|11.8922|10.2398|8.5827|7.9611|9.6361|10.1722|9.7838|11.2205|10.136|10.7909|12.1144|12.1611|11.0288|11.7309|10.288|10.8147|11.7011|11.677|12.2764|12.777|12.7928|13.6789|13.1159|13.9638|15.1104|14.6767|15.6585|17.6832|18.9201|21.9089|22.3108|19.5185|16.4483|17.4411|16.5044|17.6811|18.1348|15.2585|12.864|13.7219|15.9515|17.9503|18.9928|18.8704|21.6567|23.8097|25.4705|25.4073|23.9905|28.3763|28.7236|29.537|30.1125|29.1017|32.7812|32.5322|34.9938|39.3731|37.8773|37.666|34.9178|44.7039|42.3353|39.0237|43.0875|41.0453|49.3298|59.3503|53.0008|58.4952|63.6431|56.4277|60.3175|62.9309|53.2688|60.5062|63.114|61.4718|66.5405|72.9677|74.5799|62.6816|57.7868|57.8376|53.2749|51.7139|59.028|57.3386|58.422|61.7141|69.5918|77.9295|62.9372|56.3618|57.4143|59.1669|56.6936|60.0869|72.9839|68.0277|71.9145|69.5057|71.1461|74.39|
2025-07-04 02:01:51|russ2000_0123|PRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0491|18.6466|17.1931|20.8879|21.5644|18.4269|17.0805|20.0601|21.8615|21.7367|25.266|25.4323|28.1931|31.769|35.1908|37.7462|42.4159|41.4959|43.5678|48.0172|44.958|40.2632|38.3747|43.4189|39.8689|49.7556|50.1502|62.7357|72.042|67.7366|69.6288|93.3899|91.9454|91.5422|107.155|89.2987|112.5988|109.6179|116.1033|122.46|66.0553|108.439|110.7758|125.8263|138.6012|144.6939|136.7958|146.4578|128.2244|114.9682|125.359|136.3776|161.6695|189.0186|199.9187|201.9124|245.9866|231.7714|253.8518|269.6757|286.67|268.58|
2025-07-04 02:01:54|russ2000_0125|HMHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:55|russ2000_0127|VSAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.69|7.25|10.375|6.815|8.875|9.595|4.125|5.03|4.47|7.625|8.94|24.94|36|27.125|22.38|13.13|15.13|23.88|17.84|15.6|14.02|8.43|6.3|11.54|11.37|14.36|17.84|19.14|24.88|24.95|20.1|24.27|18.69|20.35|25.65|26.73|28.65|25.68|25.08|29.81|32.97|32.1|30.83|34.43|21.72|20.21|23.58|24.08|20.82|25.64|26.58|31.78|34.61|32.56|41.11|44.41|39.84|43.27|33.31|46.12|48.21|37.77|37.38|38.9|48.44|71.46|63.64|62.65|69.04|57.96|55.12|63.03|59.61|60.26|64.29|61.01|73.48|71.4|74.65|66.22|63.82|66.2|64.32|74.85|65.72|65.72|63.95|58.95|77.5|80.82|75.32|73.195|35.92|38.37|34.39|32.65|48.07|49.84|55.07|44.54|48.8|30.63|30.23|31.65|33.84|41.26|18.46|27.95|18.09|12.7|11.94|8.51|10.42|14.6|
2025-07-04 02:01:58|russ2000_0128|NJR|total_return_price|0||||||||||||||||||||||||||||0.4358|0.4531|0.4786|0.4932|0.5319|0.5425|0.5999|0.6706|0.726|0.7123|0.7915|0.9182|1.0406|1.1594|1.2695|1.3749|1.2663|1.6868|1.5459|1.5111|1.6464|1.6458|1.7384|1.9757|2.331|2.2651|2.2865|2.2573|2.3912|2.3614|2.6332|2.7507|3.4418|3.4043|3.1359|3.1721|3.5556|3.2373|3.4465|3.7213|3.6733|4.0665|3.6609|3.9491|4.2488|4.0877|4.5337|4.4344|4.7408|4.6398|4.6264|5.1463|4.9882|5.2047|5.7081|5.8449|6.2998|6.2368|6.918|6.9414|7.3245|7.4135|8.2786|7.9466|7.2998|7.9508|8.2863|8.7964|8.7325|9.0655|9.3096|9.1224|9.2758|8.7171|9.2434|10.2403|11.3232|9.8762|10.8607|10.7379|11.1626|11.3144|10.7079|12.0379|13.3427|13.4082|14.0413|13.5074|15.739|14.3774|14.192|15.0083|13.1335|15.0007|14.0151|15.0089|15.9067|17.2956|20.0042|17.8347|21.7719|22.2719|19.9139|21.8977|24.2349|26.973|28.7285|24.6731|26.8439|30.1441|30.4007|32.4866|31.1872|31.3247|35.1915|36.4849|36.354|39.8649|40.0839|36.6748|36.4006|28.0087|27.1892|22.7793|30.2628|34.2084|34.2121|30.4058|36.1925|40.7629|39.9093|34.9936|45.2154|48.8545|43.6939|37.9821|42.0757|40.8943|41.1322|45.8576|45.7457|48.5685|44.82|
2025-07-04 02:02:04|russ2000_0131|UBSI|total_return_price|0|||||||||||||||||||||||||||||1.538|1.5461|1.2457|1.3015|1.5175|1.7708|1.8968|1.8243|2.4642|2.4598|2.766|2.831|3.2181|3.1806|3.7585|3.8676|3.9264|3.7594|3.7242|3.6915|4.0072|4.1293|4.7075|4.6929|4.7403|4.426|4.8678|5.525|5.8123|7.205|7.7314|8.2636|8.9764|11.9773|9.1207|9.4313|8.204|9.5764|8.785|8.7038|8.1189|6.7849|7.4012|8.0986|8.5187|10.4135|10.4912|11.3078|11.6633|11.6998|11.6446|11.7627|11.3142|11.7939|12.4368|13.0563|12.8713|13.8274|14.854|16.4687|14.4152|15.6078|15.4294|15.6676|17.1417|16.5345|16.9227|17.6999|16.1697|14.8032|14.3043|13.2904|12.7776|11.1225|17.1384|16.4182|8.6849|9.9697|10.1536|10.5222|13.9748|12.909|13.5911|16.1192|14.7958|13.8382|11.525|16.3996|16.922|15.372|14.9854|14.8245|16.3994|16.4986|18.2694|20.0302|19.7083|21.018|20.3068|24.8023|25.1069|27.0996|25.8131|25.3456|25.3755|26.1582|26.4967|32.7603|30.1508|28.2187|27.0131|25.5089|26.1111|27.21|27.4125|23.703|27.8626|28.7802|29.64|30.54|18.5132|22.4544|17.6725|26.9717|32.3977|30.9355|31.1474|31.378|30.4839|30.9531|31.8724|36.4176|31.9563|27.224|25.6333|35.2626|33.9679|31.1542|35.9961|36.7635|34.3169|36.43|
2025-07-04 02:02:08|russ2000_0132|NHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.9488|2.9806|3.0695|3.2091|3.0791|3.0477|3.3658|3.8207|4.274|4.2816|4.4052|4.5843|5.3074|5.3046|5.7142|5.768|6.324|6.1134|5.208|4.9883|4.0849|3.6679|4.0179|3.0116|2.8533|2.4106|2.3574|1.4426|1.5773|2.4856|2.2014|2.8746|3.258|3.291|3.6873|3.5972|3.8761|3.7969|4.6626|4.6958|6.5361|8.2081|7.3608|7.8174|8.1767|7.4092|8.1358|8.1379|7.7829|7.7576|8.3678|8.9662|10.7458|10.3762|10.6636|10.5554|9.9668|11.3811|10.5789|12.8938|10.6156|10.6118|10.7699|12.982|15.4404|16.4243|16.5794|19.204|19.8847|21.4453|20.1615|19.3888|20.6336|23.1908|24.5221|25.0941|27.9083|32.781|30.3645|29.2277|29.1917|31.8675|33.3826|30.8963|38.2474|39.2889|34.9406|32.7158|35.1178|38.9123|44.4672|47.0066|44.978|44.6404|49.2692|48.6797|48.0744|43.5708|48.3579|50.2897|50.9233|53.66|54.0416|57.7823|57.882|35.9057|44.864|45.3403|52.8624|56.0682|52.7083|42.7561|46.6563|48.6265|50.6846|48.0254|45.1361|45.3896|46.932|46.8108|51.7134|59.0394|64.5029|80.9214|67.5952|72.9216|70.12|
2025-07-04 02:02:13|russ2000_0134|RHP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||13.5435|12.1053|11.7457|10.9067|10.9067|12.5847|12.1053|13.0066|13.3038|12.9442|13.486|10.8492|10.969|10.3074|11.0553|12.3737|15.3863|17.2967|15.6726|14.5636|14.819|12.0222|14.9653|14.813|15.1342|13.7138|10.8679|12.0709|10.5545|13.4459|14.5579|10.1602|12.4349|13.4459|11.1459|9.5637|10.413|9.0734|9.8923|12.4096|15.0887|15.6194|15.8671|15.67|20.9927|20.4215|23.4999|24.0863|22.034|22.9388|22.0593|22.1654|25.7443|26.7249|27.1141|26.9018|20.4569|15.3111|12.1114|14.846|5.4794|4.2107|6.4247|10.1602|9.9833|14.8056|11.1661|15.4172|18.1671|17.5302|15.1645|9.776|12.2024|15.5689|19.4914|19.9818|23.7346|28.5484|24.6899|22.1588|27.1479|27.9895|32.0661|31.8604|35.8848|41.8881|36.9638|34.7477|36.9331|37.3754|37.3626|36.0818|47.7745|47.5002|49.7815|49.2317|55.0053|62.4271|67.7174|70.8817|55.5453|69.242|69.0663|70.4429|75.3957|32.0619|30.944|32.9115|60.6001|69.3198|70.6166|74.8557|82.2429|82.9674|67.9962|65.901|73.4663|81.3219|85.1501|77.2586|103.1166|109.3718|95.5437|103.6472|101.8541|90.3942|98.67|
2025-07-04 02:02:16|russ2000_0136|MDSO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:17|russ2000_0137|HNI|total_return_price|0|1.0757|1.1108|1.0523|1.0173|0.9939|0.912|0.912|0.7834|0.8368|1.0325|1.1707|1.4661|1.715|1.8254|1.6806|1.8105|2.0897|1.6808|2.2618|1.9752|1.8606|2.0487|1.9857|1.8684|2.0865|2.8468|3.0931|3.9394|3.8498|4.3905|3.3792|3.0776|3.5999|3.6989|3.989|4.1727|4.3547|4.1557|4.5616|5.1906|5.901|6.3409|6.253|6.2753|7.48|6.2082|5.7236|6.0893|6.1745|6.0877|6.6895|5.3862|5.3575|6.6662|9.3309|7.7809|8.7845|10.5003|13.7976|14.0726|17.5742|16.2975|11.3576|11.548|10.6259|14.1859|9.3933|10.7517|12.6965|11.7895|12.2402|12.7335|11.5257|12.2131|11.1261|14.0738|14.5316|13.9804|13.1337|14.6657|14.8513|15.965|19.4227|22.8341|19.6572|22.4748|21.0904|23.0149|24.1195|27.5299|32.4992|29.7378|32.0377|24.7107|22.7614|24.4041|25.3373|22.7194|20.0504|19.6213|15.157|10.049|14.5615|9.2455|6.1815|10.8664|14.3369|16.9231|16.458|17.1671|18.0478|19.7491|20.1258|16.1653|12.4682|17.1743|18.4192|17.2731|17.2654|20.5304|24.42|24.9862|25.2191|27.2358|25.8251|27.8165|25.7721|36.7553|39.9093|37.2017|31.3704|26.5347|29.0514|34.7067|29.8675|42.1978|34.9865|30.4649|31.9465|29.9635|28.2432|29.3465|35.1434|28.362|29.2577|28.7656|29.1524|30.9992|21.0028|25.8649|26.8032|29.6855|34.3643|38.4619|32.3818|37.3621|33.1689|31.3234|24.159|26.1943|25.9099|26.5343|32.9421|40.118|43.6114|43.8277|52.7478|49.6468|44.0251|49.18|
2025-07-04 02:02:22|russ2000_0139|BID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:23|russ2000_0140|HR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.0807|2.028|2.4625|2.4282|2.2017|2.4044|2.3964|2.4642|2.3723|2.4897|2.6101|2.9611|2.8774|3.191|3.2442|3.7121|3.9039|4.052|4.2064|4.3584|4.3285|4.2527|4.0542|3.6233|3.1609|3.5807|3.269|2.8111|3.1081|3.264|4.1572|4.314|5.0176|5.6066|5.5544|6.2281|6.8907|7.4098|7.3412|7.0394|6.006|7.321|8.1883|9.321|11.3064|10.1136|10.7231|11.3642|10.3517|11.1576|11.8009|9.9546|11.398|9.9027|12.1711|12.7495|12.2179|10.5891|10.3231|9.9875|10.4478|9.6269|11.966|9.8212|6.438|7.3961|9.4631|9.782|10.7757|10.2918|11.099|10.1876|11.0747|10.2057|8.487|9.5287|11.4411|12.5663|12.2989|12.9767|15.5259|14.0876|12.9248|12.0767|13.8709|14.7784|13.937|16.2652|16.7122|14.1673|15.3246|17.6711|19.48|22.2805|21.8714|19.6809|21.3057|22.5983|21.5979|21.6483|18.8852|20.037|20.3638|20.001|22.7938|22.4483|24.2308|24.3651|20.5577|21.7885|22.6503|22.4735|23.2527|23.3935|23.2991|24.9885|21.9277|21.9432|17.027|15.9788|16.284|16.1364|13.2932|15.3267|12.8794|15.3093|17.1585|16.3071|16.5587|15.86|
2025-07-04 02:02:27|russ2000_0141|POST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4223|20.6441|21.3133|21.1477|23.8525|29.117|30.1588|30.0553|33.9261|40.3222|33.8364|24.3216|29.3033|33.4914|35.8373|46.4491|43.2408|47.4427|55.4188|54.1079|55.3912|58.9584|52.6796|59.5863|54.2873|51.6033|60.3797|68.1972|60.9455|72.1714|70.8536|73.2409|74.5104|51.555|59.3379|59.3931|69.9773|72.7924|74.6622|72.9856|76.4148|67.74|81.54|85.57|91.53|87.92|86.34|87.65|88.72|105.97|103.57|114.65|113.51|111.49|109.03|
2025-07-04 02:02:30|russ2000_0142|OLN|total_return_price|0||||||||||||||||||||||||||||4.0837|4.1032|3.7466|2.6077|3.0654|3.7053|4.2775|4.2163|3.7051|4.7923|4.4536|4.0405|4.7287|4.7206|4.8796|4.789|5.7563|7.4655|8.5356|9.4605|8.3253|8.8341|8.5158|11.4808|12.5111|14.7646|15.2506|14.4542|13.0434|13.8917|13.7719|16.5896|16.7152|16.8453|15.0589|10.4558|10.42|3.7427|4.974|5.2218|7.6874|6.9663|6.5492|6.505|8.9916|8.376|7.055|6.1793|6.8762|8.0176|9.6707|7.2319|6.9584|8.233|7.8336|7.3352|9.4086|8.4668|8.454|9.7095|10.7932|11.0202|9.111|9.5929|10.0455|11.0659|9.3376|8.1021|8.8165|9.1508|11.4689|12.3436|10.7605|11.1088|14.8583|11.0858|10.4491|8.3638|7.0764|10.5238|10.7074|12.1433|11.3077|12.7256|13.0847|14.769|14.7216|11.8221|13.0308|14.5513|14.1164|14.8251|14.8679|17.5159|16.7525|16.2902|20.5465|19.8201|19.4663|18.3973|16.7234|23.7153|20.0834|12.6393|13.1129|13.3949|19.333|16.1255|20.3061|26.2404|24.3366|27.7054|28.9387|24.867|23.6472|21.2841|16.8201|19.5122|18.6553|16.1169|15.008|10.2794|10.3024|11.2997|22.6338|35.2197|43.0949|45.1431|53.9939|49.2705|43.7539|40.6908|50.4117|53.0292|49.2825|48.0935|52.1545|57.049|45.9099|46.9472|33.2274|24.02|20.09|
2025-07-04 02:02:34|russ2000_0144|TXRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0464|11.193|11.538|13.4546|10.9822|12.136|12.6113|10.457|10.3727|10.1734|11.1547|9.698|9.3607|8.5787|7.5821|7.4901|6.8078|6.2251|7.5054|8.1878|8.1954|8.8164|10.779|10.549|10.963|13.4546|12.6716|12.9755|10.8105|11.2533|13.251|14.2681|13.6251|13.7096|16.4816|20.4194|21.3239|22.8737|21.4128|21.5873|22.3515|27.4565|30.5583|31.2844|31.6461|29.9309|37.4427|39.3659|35.5317|42.9617|38.5753|42.734|43.4543|47.4845|51.0996|59.4649|61.9688|51.9292|56.1944|47.5881|47.7201|51.4932|38.768|50.4105|55.8245|74.445|89.2433|86.2763|87.0851|81.0633|80.2694|67.3766|81.9567|92.1451|102.3634|104.6546|90.9256|115.7125|151.532|166.9549|173.0495|180.5081|169.2866|187.41|
2025-07-04 02:02:37|russ2000_0145|INFN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:38|russ2000_0146|ACIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.9793|3.4793|4.2917|4.4583|5.625|6.7917|11.1667|14.0833|11.0833|9.1667|11.5|13.5417|12.6667|12.9583|12.8333|11.8333|16.6667|12|13|8.9793|9.3333|9.625|5.7083|5.4167|3.8543|2.3853|4.4333|2.0933|4.0867|3.8|3.92|2.0667|2.1667|1.98|3.0167|5.52|7.4233|7.7133|7.1767|6.195|6.6167|7.7167|8.21|9.2833|9.5967|10.4033|13.8967|11.43|10.8567|10.7967|11.22|7.45|6.3467|6.64|5.8633|5.84|5.3|6.25|4.6533|5.0433|5.7167|6.87|6.49|7.4633|8.9567|10.9333|11.2567|9.18|9.5467|13.4233|14.7367|14.0867|14.5633|16.2867|15.4933|18.02|21.6667|19.73|18.61|18.76|20.17|21.66|24.57|21.12|21.4|20.79|19.51|19.38|18.15|21.39|22.37|22.78|22.67|23.72|24.67|28.14|27.67|32.87|34.34|31.325|37.885|24.15|26.99|26.13|38.43|38.05|37.14|30.73|34.7|31.49|25.89|20.9|23|26.98|23.17|22.56|30.6|33.21|39.59|50.9|51.91|54.71|45.91|
2025-07-04 02:02:42|russ2000_0147|NWE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8559|11.8462|11.1123|12.4278|13.2305|13.6287|13.9288|15.1605|15.7724|16.1293|16.3013|14.6812|12.5957|14.2294|11.6192|12.6777|12.1102|11.1726|10.9265|11.4572|12.78|14.0779|14.5169|14.6549|15.5241|16.4341|16.7997|18.5672|18.5003|20.6958|20.9128|21.4464|22.4015|21.6222|24.3407|24.7926|27.4697|27.5661|29.8255|32.6311|29.6832|35.599|34.8714|33.6692|35.7667|36.2344|42.2271|42.3025|41.1215|40.1848|41.7642|45.1458|41.3511|43.1935|39.028|41.4519|43.0647|46.3812|53.6063|56.5642|58.1471|56.6945|42.0951|42.0143|39.1276|45.5689|53.5526|50.568|49.2134|46.9875|51.2672|48.4357|44.3821|50.9635|51.0765|53.0459|44.6812|47.3918|47.2685|46.7155|55.1799|51.3272|56.0891|50.85|
2025-07-04 02:02:47|russ2000_0149|FCNCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||34.94|31.5366|35.2313|36.1621|34.7341|36.094|39.8687|42.4429|44.7591|48.8963|50.2998|54.9871|63.391|70.6157|72.0666|83.8902|86.5944|95.5207|83.6659|78.8362|75.7166|68.354|68.3567|65.1768|59.4454|48.3218|51.1203|61.716|69.8672|88.9305|94.3805|72.5585|85.4798|90.2592|97.1691|90.7864|85.3057|83.3398|89.5537|94.1192|107.5523|110.0364|109.3928|106.0512|133.4862|132.0503|130.669|154.5186|158.1625|175.2781|182.3565|174.0526|184.8173|183.5639|177.7928|159.7464|133.8301|128.1357|128.5|165.1915|141.2839|122.2538|124.2384|148.2017|153.0577|185.7658|180.0183|173.6982|177.5284|188.6448|176.3732|135.4878|165.4672|173.0397|158.137|154.8564|155.7227|174.2987|183.4959|196.7325|213.32|230.9803|235.3381|208.3653|243.4224|250.3714|253.9078|218.4372|249.8304|243.2533|251.1518|285.3929|345.0216|326.2257|362.8476|364.3322|393.0378|403.3381|393.9532|442.132|368.9718|398.8493|441.4466|462.697|522.6103|327.258|398.6058|314.0755|566.235|824.5345|822.0232|832.8139|820.1001|658.204|646.961|789.5696|751.5934|965.3964|1274.04|1370.7197|1410.9501|1627.4376|1677.4175|1835.6901|2108.7641|1852.1596|1956.47|
2025-07-04 02:02:51|russ2000_0150|MTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||12.838|11.7226|13.0874|13.3833|13.223|14.5915|16.3002|17.05|16.5481|15.7122|15.5499|16.982|18.6385|15.1254|17.0705|20.2966|20.71|22.9739|23.2131|20.1151|18.7012|21.9389|25.5208|22.2213|18.3423|20.4155|21.0727|21.0966|15.6928|16.0526|19.7248|17.3542|21.4598|24.1542|22.7149|17.084|19.8973|17.5848|22.4652|23.5107|27.3801|26.4102|26.8501|27.2725|30.9303|30.528|28.6092|26.5926|26.0027|27.2002|24.2369|24.9136|27.4534|29.0504|31.312|31.3596|31.3593|29.4385|29.8302|27.8672|19.2179|15.0832|16.9738|22.4363|25.7199|24.5034|22.4928|27.9034|31.0021|32.5016|31.4681|23.4092|26.8846|31.1312|30.379|33.8102|38.1065|39.671|39.555|47.289|57.5869|61.9492|62.9789|59.3099|66.792|70.352|65.6167|46.4319|44.2514|54.915|54.9155|68.393|74.7864|74.2042|70.9593|68.5411|66.8413|65.0432|73.2548|65.7683|49.9939|57.2977|52.2009|51.8446|56.3351|35.4764|45.9615|50.094|60.9525|73.959|77.2924|68.6614|71.965|65.1238|60.434|48.7176|59.9235|59.6758|57.0297|54.1811|70.6864|74.7294|82.6478|76.8579|75.952|63.4492|55.07|
2025-07-04 02:02:55|russ2000_0151|CAKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.8168|2.8512|2.4274|2.6586|2.4274|2.9283|3.9686|4.1227|3.3136|4.1612|4.2383|3.5062|2.7942|3.0439|3.2365|4.2475|4.7007|5.1337|5.2316|3.5833|6.8568|5.4905|7.051|6.4152|8.0913|9.624|9.5362|14.9978|13.309|12.7646|14.7204|12.4577|18.0858|19.1937|18.4551|15.5162|18.8036|16.7854|18.6423|18.8816|22.9076|23.9791|20.697|22.5747|25.3341|27.6592|27.0975|24.3744|29.1729|29.2197|21.0273|21.2145|19.1937|20.7932|19.1313|18.312|18.4993|17.0013|12.4135|11.407|7.8803|8.9337|13.498|14.4499|16.8452|21.1131|17.368|20.6527|23.9219|23.4772|24.4759|19.2327|22.8998|22.931|24.9362|27.9939|25.7051|30.4476|33.1338|34.8752|38.4167|38.0219|37.1707|36.5747|40.5869|39.9302|44.2879|43.9733|37.7326|43.617|39.7067|41.4864|49.8546|52.9599|42.2155|35.5806|40.9679|41.2475|47.3522|46.3522|37.9183|42.9325|38.6358|37.176|34.952|15.5398|20.8532|25.2386|33.7182|53.2339|49.2944|42.7618|35.6197|36.202|24.2326|27.0919|29.5569|32.911|32.7358|28.9127|33.6969|35.0631|38.3773|39.904|46.9482|48.4157|62.66|
2025-07-04 02:02:59|russ2000_0152|CTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:00|russ2000_0153|EPAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|20|17.88|18.64|19.82|22.89|26.81|33.51|34.86|34.19|43.82|43.79|48.51|61.29|74.08|69.79|80.19|73.76|71.03|67.49|62.63|74.6|82.3|85.44|108.03|111.53|122.14|137.42|107.49|169.13|174.08|180.36|211.9|175.22|253.68|325.56|355.46|383.51|519.16|568.55|623.03|307.05|300.3|358.4|331.72|283|219.15|256.8|290.6|276.37|181.8|199.46|248.26|168.93|163.06|
2025-07-04 02:03:03|russ2000_0154|PLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:04|russ2000_0155|NRZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:05|russ2000_0156|BXS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:06|russ2000_0157|ABG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7636|13.0867|8.1047|7.6354|7.3105|11.417|15.0272|16.39|14.955|13.3575|11.6427|12.5813|13.5651|13.8087|15.1355|15.2077|18.1409|18.8449|18.5575|21.9742|25.8863|24.2123|17.9261|14.5783|13.2759|13.4612|11.52|4.45|4.94|9.89|13.17|11.64|13.63|11.36|13.77|18.67|18.65|17.65|17.82|19.82|27.41|25.07|27.99|31.03|36.85|39.99|53.62|53.62|54.23|64.7|65.19|75|81.54|88.22|78.31|68.3|61.78|54.82|55.09|65.3|62.05|54.4|61.5|65.3|65.55|75.8|70|62.5|69.36|81.75|100.96|117.92|55.5|76.61|95.5|137.61|201.07|161.85|198.82|163|173.28|160.83|151.71|158.71|199.39|224.47|225.47|221.79|233.73|228.22|244.35|245.77|226.16|237.62|
2025-07-04 02:03:09|russ2000_0158|THOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:11|russ2000_0160|PDCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:12|russ2000_0161|DAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.2917|4.417|4.708|7.6667|8.958|8.958|9.208|8.5|9.083|9.833|8.6667|8.25|9.583|8.5|8.625|7.375|3.5|3.063|1.9375|1.9375|1.375|2.125|1.625|1.25|0.75|0.375|0.88|0.5|0.9|0.7|0.76|0.82|0.95|1.79|1.98|2.4|2.65|2.76|3.4|4.2|4.31|4.36|3.99|3.75|3.53|3.97|4.68|4.53|4.19|5.51|6.5|9.14|9.89|11.56|12.95|16.52|11.11|5.49|3.71|6.6|7.35|8.38|8.96|7.51|8.52|13.28|15.37|17.7|12.59|13.29|17.42|16.49|18.29|16.04|17.96|18.66|21.16|20.88|20.02|20.9|18.32|18.16|14.01|14.66|11.24|10.52|13.17|14.9|13.51|12.91|14.52|15.74|17.52|18.13|17.3|19.88|19.32|19.24|21.65|19.89|19.13|28.08|19.17|24.62|36.03|57.68|73.58|67.5|71.9|69.29|80.38|59.8|66.15|62.59|58.4|63.79|52.2|49.84|46.51|36.75|37.16|33.69|31.24|37.94|
2025-07-04 02:03:15|russ2000_0163|TCBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.48|14.48|15.96|16.6|18.05|21.85|19.84|19.8|21.24|22.97|23.47|21.86|19.57|20.44|21.2|22|21.96|18.86|16.2|16.86|18.89|12.96|11.36|15.5|16.94|14.23|18.97|17.09|16.115|21.83|26.02|25.51|23.8|30.37|35.44|39.76|47.79|44.87|40.95|43.7|45.29|61.47|66.85|53.81|58.23|55.3|49.54|61.81|51.76|50.54|39.99|43.24|52.09|80.25|79.15|74.2|80.4|91.35|94.35|94.9|82.65|49.82|54.59|59.69|54.84|59.25|22.73|32.28|30.61|57.81|71.54|65.5|60.44|58.39|61.45|52.35|59.06|55.7|49.7|53.07|57.6|61.89|60.77|58.32|70.47|76.77|73.79|75.89|
2025-07-04 02:03:19|russ2000_0165|ALGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0556|25.5142|27.037|24.5584|28.3248|20.5491|18.4593|27.4744|38.6682|30.8682|29.0538|34.5616|37.8501|45.0022|34.7057|35.2236|40.5421|35.2154|40.6983|37.6897|44.6686|42.2026|57.895|51.9024|62.0609|74.3886|88.6428|85.7615|92.9905|95.2775|101.9055|108.499|127.3674|171.3369|155.129|187.2164|157.4216|155.848|127.0523|117.158|153.952|143.0089|126.3221|113.1878|147.2956|163.5228|129.9995|122.467|98.2118|119.1601|130.9402|145.0634|172.0184|70.0741|103.3713|133.8753|174.8565|233.1292|196.188|197.8602|181.11|155.922|108.8903|72.8094|62.8927|83.1223|120.1988|73.3765|79.8036|75.4543|52.91|52.9|84.47|53.22|50.22|
2025-07-04 02:03:22|russ2000_0166|PFPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:23|russ2000_0167|WETF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:24|russ2000_0168|LAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2209|8.6789|8.1249|10.2521|10.8947|12.372|10.8947|8.2209|12.1873|11.7294|15.1418|16.9441|13.2066|11.2641|9.6021|8.9595|9.1885|11.1163|12.4089|10.2669|15.2896|18.2441|19.8838|12.564|11.589|9.0851|11.9436|14.8049|18.7437|20.609|18.5199|15.9443|20.1859|19.3337|21.845|22.0281|24.0039|26.5969|23.3182|19.1065|22.3569|21.4208|19.9081|13.4805|10.9275|8.174|4.0159|3.626|2.8083|1.9382|7.9596|13.4297|7.081|5.5132|5.3555|8.3596|12.5043|12.801|17.3071|12.7324|19.4195|23.3429|20.6181|29.8985|33.7808|42.8625|48.248|66.1596|63.0763|60.5063|85.8315|69.1843|79.4106|91.2276|104.0457|99.5698|98.4099|80.7401|65.9015|88.8429|90.3448|80.1263|88.414|113.1801|107.1131|95.0315|89.6766|77.6997|72.8765|88.848|114.0835|127.4482|141.7937|79.1265|146.8209|221.4133|284.6211|379.6589|334.7584|309.1344|289.8564|293.2681|268.9434|210.2982|201.0828|225.2|299.8492|291.6702|325.8202|298.2054|250.7337|316.072|356.1771|293.0085|337.82|
2025-07-04 02:03:28|russ2000_0169|PBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|17.99|19.5|11.51|12.1|11.88|10.01|11.13|13.16|11.96|13.51|10.87|7.73|8.58|10.8|9.19|9.32|5.1|5.85|7.44|8.02|8.87|7.08|8.85|11.95|11.54|12.8|8.73|11.36|17.32|15.19|16.42|19.24|24.99|29.12|32.9|36.14|28.56|33.99|32.22|35.17|42.46|45.89|47.43|51.61|51.61|54.12|46.91|52.39|56.01|52.73|49.8|44.79|33.81|37.45|38.28|31.11|28.46|30.72|33.27|40.47|31.31|37.31|35.87|35.17|45.65|52.15|53.21|62.47|54.51|57|50.9|63.57|61.36|58.15|58.15|61.73|73.56|69.1|73.55|78.75|83.92|80.9|
2025-07-04 02:03:31|russ2000_0170|FNB|total_return_price|0|||||||||||||||0.7125|0.6545|0.909|0.8373|0.9211|0.8389|0.8534|0.8603|0.7711|0.7704|0.7818|0.7758|0.7432|0.7871|0.8185|0.7283|0.6379|0.6443|0.694|0.6246|0.6474|0.6847|0.8386|0.7654|0.8154|0.7921|0.9948|0.9723|1.107|1.1531|1.0717|1.2917|1.3215|1.2534|1.3638|1.5272|1.7978|1.8746|2.0232|2.2683|2.2018|2.2069|2.379|3.3272|3.2955|3.957|4.1123|3.7549|3.1897|3.2573|2.6905|3.3584|3.0547|2.8403|2.3811|2.8584|3.0093|3.0085|3.4894|4.1336|4.1068|4.2011|4.7324|4.7189|4.8821|4.8672|5.1413|5.7848|6.6937|6.9716|8.279|7.7305|8.4762|7.8826|7.5036|7.7936|6.9411|7.0642|7.059|6.6081|7.0818|7.8707|7.3586|7.4142|7.4327|6.7132|7.2454|5.5574|7.697|6.4917|3.842|3.1585|3.6889|3.5874|4.3533|4.3745|4.7333|5.5038|5.9787|5.9405|4.9845|6.6567|7.181|6.5353|6.8124|6.5259|7.5144|7.5797|7.6863|8.0727|8.6575|8.3642|7.8988|8.8572|8.8191|9.6964|8.8534|9.1959|9.0546|8.8068|8.7227|11.4602|10.7118|10.2918|10.2942|10.2249|10.0373|10.1047|9.6636|7.5497|8.213|9.2151|9.1291|10.1536|5.9629|6.1633|5.6617|8.0406|10.8535|10.6318|10.1245|10.6801|11.0623|9.7473|10.5173|11.9339|10.6975|10.6664|10.1652|13.0985|13.5328|13.2485|13.7777|14.5336|13.3336|14.58|
2025-07-04 02:03:36|russ2000_0172|HELE|total_return_price|1.9742014742015|||||||||||||||||||||||||||||||||||||||||||4.125|3.5|3.72|3.8125|4.5|4.3125|4.875|5.1875|4.7825|6.25|6.6875|6.875|10.75|11.625|13.375|16.375|14.25|20.5|19.13|17.38|16.75|14|15.88|14.25|10.56|6.63|6.56|5.63|4.25|6.16|9.13|12.17|10.7|13.81|13.19|11.96|10.16|14.15|15.06|21.7|22.65|33.22|33.43|27|28.14|27.94|22.93|22.76|18.02|20.66|19.19|16.97|23.63|22.7|27.3|22.65|18.13|16.91|17.87|24.05|15.66|15.95|19.33|21.62|20.55|27.01|25.76|22.25|23.62|31.12|32.39|30.02|29.87|34.6|31.48|31.44|30.86|34.88|39.67|40.18|48.71|62.7|57.96|58.22|64.66|87.61|87.49|85.14|103.41|99.53|102.83|90.34|85.1|94|91|90.3|89.4|89.15|89.8|118.95|143.03|144|133.61|153.51|161.42|164.28|181.92|206.82|201.99|211.21|210.48|239.19|240.5|214.51|185.19|123.63|98.54|100.34|96.28|122.92|105.03|92.71|106.88|53.38|73.33|27.86|26.89||
2025-07-04 02:03:42|russ2000_0173|CATY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.785|1.8488|1.6748|1.7613|1.7803|1.7344|1.5172|1.8423|2.1409|2.3874|2.2853|2.3244|2.8103|3.1021|3.5967|4.6418|5.3644|5.2785|6.8992|5.4372|6.142|5.6633|6.4327|5.4298|6.272|7.0724|7.1652|7.5658|9.2037|7.6178|8.611|8.5257|10.1785|11.5469|13.3392|12.5781|12.3019|12.6909|14.5353|14.5191|18.3777|21.651|21.9851|24.5693|24.8334|20.9137|22.3504|23.672|24.0571|25.2562|24.4696|24.3406|23.3267|23.0301|22.8033|21.9688|18.1244|14.2471|7.5132|16.604|16.6585|7.3575|6.7565|5.7536|5.3762|8.2828|7.37|8.4914|11.9353|12.1925|11.728|8.1492|10.6991|12.6918|11.8455|12.3911|14.0287|14.4599|14.6323|16.8112|19.2636|18.1905|18.5114|18.0312|18.6547|20.821|23.8575|22.1319|23.2653|21.1784|21.2064|23.2806|28.9351|28.8212|29.1943|31.1111|32.8117|31.2856|31.8628|32.7982|26.7515|27.2724|29.1417|28.4524|31.4272|19.1381|22.1846|18.5111|27.7683|35.4583|34.4845|36.551|38.2483|40.1059|35.3925|35.0431|37.4429|31.9341|30.1117|32.8331|42.4938|36.3842|36.6242|42.0266|46.8877|42.6909|45.53|
2025-07-04 02:03:47|russ2000_0174|WTFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6012|7.6364|8.0247|8.7369|10.614|8.8016|9.1897|10.2257|8.931|10.1607|9.0605|9.1252|8.931|7.8956|7.4009|8.0177|8.8551|8.3017|9.7374|12.992|16.2693|16.0178|18.1078|27.2523|22.6272|24.7359|22.6487|23.5911|30.0021|35.7962|38.7739|40.1756|45.6479|45.3929|37.6094|41.8104|40.2334|43.9477|46.6887|40.8135|40.3684|38.6538|36.0326|35.4187|34.6201|26.8673|28.482|19.4362|24.1233|16.9068|10.2345|13.3797|23.3393|25.7016|31.1509|27.911|27.2105|27.7311|30.9372|27.09|21.7958|23.6874|30.3091|30.0635|31.8947|31.1561|31.5218|32.5771|35.0271|39.3341|41.5983|39.4128|38.3576|40.239|41.132|46.1524|46.2898|42.1224|38.6103|44.5158|48.6123|63.6255|60.7191|67.2788|69.0538|72.764|76.1899|77.2336|75.5224|59.2626|60.2194|65.6495|58.2137|64.0957|29.8347|39.8971|36.8777|56.5499|70.4878|70.6085|75.3603|85.4463|87.7153|75.957|77.5946|80.7111|69.9551|70.085|73.2139|90.3953|102.2391|96.9624|107.2701|123.6858|111.9684|123.98|
2025-07-04 02:03:50|russ2000_0175|DK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6993|12.6831|13.5215|13.546|15.3369|21.8901|22.0366|16.4277|10.9654|7.6277|7.9615|4.3227|8.7674|6.5613|7.1149|5.4949|5.8694|5.9671|5.788|5.9426|10.7049|11.3806|10.1513|8.7674|12.0644|13.8309|20.8725|21.4749|32.3996|25.4882|17.5918|25.9685|23.3228|26.1965|27.2629|21.4505|31.0971|30.0795|22.5495|19.6433|12.1539|10.3304|13.6029|19.106|19.6433|21.0353|20.8155|27.1082|32.074|42.7219|36.4373|26.4651|29.0131|29.5015|30.7804|27.3465|11.204|14.3189|10.2743|13.545|18.7868|18.185|13.7368|13.4054|17.5221|24.5955|24.0099|24.5765|20.4559|21.6242|27.2058|24.7225|28.2506|23.131|19.1998|16.1276|16.0004|20.79|
2025-07-04 02:03:53|russ2000_0176|ALE|total_return_price|0||||||||||||||||||||||||||||10.873|11.0916|10.873|9.8893|11.4763|11.9135|11.6381|12.6786|14.2088|13.3869|13.8241|14.7553|14.9739|15.6865|15.4111|15.5204|14.3181|12.8972|11.3146|11.4239|11.0391|11.0391|11.9135|12.189|12.4076|12.1321|12.6786|11.6425|12.0228|12.189|13.2819|15.822|19.0441|18.5807|17.3784|19.2627|19.2365|8.6346|8.6914|7.6771|7.4061|7.2705|7.5678|9.6751|10.9822|11.5632|10.1888|11.7381|11.6698|13.6045|12.7882|10.3095|10.9652|10.1814|13.1743|13.731|15.4936|17.9253|17.1588|14.2112|16.2099|18.5933|22.3233|20.6339|19.9625|21.3169|21.8252|20.1899|21.7958|22.0174|22.4091|21.5259|19.2251|18.9735|20.8452|22.3204|16.3892|13.7474|15.0541|17.8067|17.564|18.2545|18.8946|20.3476|21.0672|22.2961|23.74|21.4497|24.8679|24.8524|25.3273|25.5752|25.4039|30.6982|31.5094|30.8127|32.1264|34.1025|33.7368|29.4666|36.9496|35.6805|31.7005|34.8466|35.4237|39.459|45.8985|42.7023|46.3815|49.3253|52.6231|57.1522|55.3701|54.2362|58.5311|57.1289|58.4692|63.5634|64.7796|68.5234|64.0958|48.2799|43.9733|42.104|50.973|55.8175|58.6721|50.3454|56.6744|57.8178|51.3074|44.1487|57.5198|58.0448|52.8485|48.7081|57.1443|56.4206|59.6465|62.0879|63.3702|64.9701|64.07|
2025-07-04 02:03:58|russ2000_0177|SLAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.5|53.13|41|14.38|19.88|22.1|13.79|33.71|35.33|27.06|18.33|19.08|26.15|26.62|44.92|43.28|52.88|46.35|33.09|35.31|29.71|26.21|30.39|36.66|54.95|35.15|31.02|34.65|29.92|34.61|41.76|37.43|31.54|36.09|30.7|24.78|26.4|37.98|46.36|48.38|47.67|40.56|36.65|46.02|43.21|41.26|33.54|43.42|43|37.85|36.76|41.7993|41.36|41.41|42.71|43.31|52.25|49.25|40.64|47.62|50.77|54.01|41.54|48.54|44.96|48.74|58.8|65|73.55|68.35|79.9|88.3|89.9|99.6|91.8|78.81|80.86|103.4|111.35|115.98|85.41|100.27|97.85|127.34|141.07|153.25|140.16|206.42|150.2|140.22|123.44|135.67|175.09|157.74|115.89|132.27|143.72|110.63|115.57|124.22|112.57|147.36|
2025-07-04 02:04:02|russ2000_0178|WAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3616|24.9146|25.8831|30.9012|30.1529|31.7992|31.2445|29.0876|26.7282|23.9286|16.7271|11.5857|7.1398|22.6697|8.3372|4.1642|6.1362|6.0218|3.4687|5.0093|6.7613|6.0394|6.2507|7.2103|6.0306|4.5515|5.4055|7.6681|7.6505|8.9886|9.4993|12.5982|13.3025|15.9788|21.3227|20.8825|20.9882|21.041|24.6417|26.0943|30.5138|26.8603|31.4382|27.2917|29.6511|32.5827|43.3497|42.3109|43.0416|45.8588|50.9209|50.4984|53.8526|50.2695|33.5951|36.1306|38.0587|40.8698|50.8488|27.4472|34.8388|28.8375|53.7982|88.5051|87.2045|98.5712|99.6972|79.5225|67.6026|67.7335|53.2383|30.1158|35.211|44.7257|65.1036|60.1948|59.671|83.7315|83.891|77.0719|77.98|
2025-07-04 02:04:06|russ2000_0179|GIII|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3333|1.6267|1.1267|1|0.5433|0.5433|0.6267|0.8767|0.96|1.0633|0.8333|0.8967|1.1667|1.75|1.8133|1.5433|1.8767|1.8333|1.3967|0.7933|0.98|0.73|1.1033|1.01|1.1567|1.5|1.71|2.2933|2.3133|2.8267|3.2|2.0967|2.35|2.6833|2.3233|1.85|1.7933|2.0767|2.44|3.9067|3.0767|2.67|2.3333|2.1967|2.6867|2.5467|3.79|3.4|4.7667|4.975|5.25|7.555|10.85|8.835|8.065|8.135|6.685|7.375|8.015|6.905|2.75|4.01|6.045|8.005|8.705|14.3|12.9|13.2|17.445|22.43|15.435|14.095|11.43|13.425|12.285|18.48|17.945|20.33|25.73|28.36|34.985|35.885|38.835|39.675|48.6|55.59|72.23|55.09|49.36|45.25|40.03|26.12|26.26|23.7|26.03|25.34|37.35|36.49|45.7|39.86|34.87|43.15|28.66|25.11|27.21|11.33|9.89|13.48|27.04|32.49|29.86|28.66|27.17|26.48|22.09|19.5|16.92|15.7|20.71|25.55|30.09|28.15|27.57|30.28|31.22|25.22|23.24|
2025-07-04 02:04:10|russ2000_0180|BLKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.882|8.9271|11.9136|9.8609|10.6353|11.4153|14.2753|16.2496|17.588|18.5264|22.298|18.8861|18.6673|21.7855|25.1717|20.466|18.8437|17.0637|11.1746|9.2803|13.1699|20.4858|21.6706|22.4758|19.4529|21.6882|24.3121|24.4536|24.3074|21.1204|25.8478|31.2541|24.1219|22.9597|21.4614|28.9804|30.8972|36.938|35.3842|30.2664|34.0211|37.8279|43.0332|45.866|56.2472|53.7396|64.0068|61.206|65.4821|63.9714|65.0709|74.7757|85.1572|85.5066|95.4702|97.5575|109.3549|103.2802|61.7358|78.2729|78.923|93.2143|78.6104|49.07|57.66|56.05|57.97|72.03|77.6|68.27|81.37|62.14|58.17|44.86|58.36|58.25|68.56|73.17|87.56|71.06|75.26|84.18|76.12|63.89|64.42|
2025-07-04 02:04:13|russ2000_0181|BKH|total_return_price|0||||||||||||||||||||||||||||1.3917|1.5379|1.5876|1.5258|1.8498|2.2045|2.2083|2.5584|2.8749|2.8996|3.1902|3.2511|3.2013|3.0896|3.1217|3.3124|2.9986|3.9182|3.4608|3.8068|4.1619|4.4429|4.2139|4.9881|5.1057|5.0715|5.2768|5.5698|6.1379|5.8019|6.3812|6.6475|8.0888|8.0714|8.0943|9.5637|9.4756|7.7387|8.4944|8.653|8.3369|8.3797|8.6583|10.8977|17.5412|18.0465|15.9656|12.2045|13.6583|13.6207|14.2257|10.8883|11.1589|11.7202|13.2301|13.426|13.1006|14.1417|14.1271|12.604|14.0585|15.3104|17.2184|20.4284|16.4408|16.305|16.6186|16.4231|18.219|18.2929|19.9399|20.7499|22.4972|18.4177|16.6632|16.3181|14.3582|9.6794|12.663|14.0521|15.0875|17.4331|16.5422|18.3401|17.851|20.137|18.3308|18.8955|20.9392|21.132|20.5084|22.9415|23.6914|28.9781|32.3254|33.3014|35.3319|39.0667|41.8901|32.9192|36.7235|35.2049|30.7291|29.3844|33.3044|43.4753|45.8982|44.8934|45.3074|49.4541|50.5249|51.9028|45.6728|41.6364|47.331|45.2706|49.318|58.6075|62.2665|61.525|63.4223|52.0371|46.4851|44.2892|51.3396|56.2975|55.8026|53.7822|61.0241|67.2004|63.9894|60.0105|62.9063|56.9867|54.9584|46.6561|50.3566|51.6158|52.0022|59.1123|57.1902|59.9512|56.1|
2025-07-04 02:04:18|russ2000_0182|CIEN|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.3751|109.3751|196.4552|192.5002|192.7102|195.1252|259.2103|60.1651|70.6651|82.2501|118.1251|123.3751|229.7052|432.7054|497.4555|735.9107|630.4206|385.4204|231.9802|113.8201|88.9001|52.4301|28.21|25.76|40.6|34.16|40.32|44.87|50.7501|28.91|19.74|17.29|17.85|16.1|15.68|16.59|28|28.63|25.41|23.51|28.09|29.16|36.53|47.86|27.13|33.81|20.67|9.61|6.24|11.95|11.16|11.73|12.75|18.53|13.09|13.81|22.03|28.24|15.46|13.18|14.55|14.82|16.03|12.42|15.66|14.96|22.06|23.27|23.33|19.77|19.53|16.76|18.52|21.3|25.45|24.14|17.77|16.83|19.19|19.38|24.34|22.91|25.75|21.27|21.28|25.75|25.4|31.26|38.09|38.36|45.22|37.12|40.67|46.25|59.51|39.39|53.39|50.47|58.14|54.29|66.31|55.17|51.6|47.9|52.02|46.04|42.2|42.2|53|46.23|52.74|63.51|87.14|67.16|81.36|
2025-07-04 02:04:22|russ2000_0183|LPX|total_return_price|0||||||||||||||||||||||||||||5.6795|6.5046|5.7814|3.9518|4.3158|4.9097|6.6884|7.1553|7.4685|10.5064|11.9244|12.7581|15.6841|18.4814|17.0252|17.5531|22.2397|22.902|19.4088|21.1644|17.4848|17.8077|16.926|15.718|15.8889|16.064|14.6589|15.1684|14.1811|14.0201|14.3872|17.1285|13.1061|16.1376|12.7494|14.3388|12.9906|13.3167|17.1826|11.3221|10.3045|10.2932|8.1442|6.9663|7.8261|7.5193|9.2143|5.1285|6.6591|8.4738|8.3555|5.1048|6.3593|6.2568|8.5527|10.8724|14.1073|20.4003|18.7645|20.658|21.3723|20.1713|19.8256|22.4477|22.3746|22.277|18.0367|15.5789|18.0033|16.8932|16.0533|14.524|11.8147|8.0246|7.5244|8.2423|1.3826|1.9764|3.031|5.9114|6.1862|8.0207|5.9291|6.7091|8.3841|9.3058|7.2142|4.52|7.1522|8.2866|9.6426|11.0784|17.1227|19.1434|13.1079|15.5895|16.4048|14.9514|13.3118|12.0444|14.6766|14.6323|15.0932|12.6205|15.9617|15.1729|15.3768|16.6884|16.7771|21.9972|21.3679|24.0002|23.2734|25.6127|24.3467|23.7998|20.0744|22.1387|23.9442|22.5805|27.3813|15.9232|23.954|27.6853|35.0359|52.4625|57.1705|58.3792|74.7325|59.4495|50.308|49.3142|57.2603|52.6516|73.1005|54.0878|69.5979|82.7676|81.4397|106.5941|102.9553|91.7085|85.99|
2025-07-04 02:04:27|russ2000_0184|WAFD|total_return_price|0|||||||||||||||||||||||||||||6.7281|6.8995|5.5563|6.2897|7.8521|8.4181|9.3109|10.1479|6.5607|7.0669|6.8517|7.1147|7.3579|7.0111|7.7405|7.1586|8.6214|8.7688|8.1231|6.9274|7.9717|8.8657|9.6687|10.5361|9.0296|8.5966|10.0237|11.3476|9.8348|11.2136|13.0475|13.9517|12.4073|12.4489|11.3585|12.2406|9.7184|10.4951|10.9542|9.4233|9.2174|9.0634|11.2982|14.4096|12.4437|12.5388|12.9303|13.5626|12.5946|13.4114|11.958|13.5702|11.4896|12.7495|14.029|15.9385|14.5654|13.6925|14.4775|15.5274|13.7809|13.9942|13.423|13.9181|14.773|14.2842|13.8222|14.7558|14.7119|15.3802|16.7585|13.7094|14.8329|11.861|12.2436|10.0812|8.9559|8.7931|11.4507|13.2077|13.9112|11.077|10.4941|11.7008|11.9913|11.4013|8.8729|9.8455|11.8441|11.9435|11.8369|12.102|12.5539|13.6146|14.9817|17.0258|17.0331|16.4675|15.0215|16.4607|16.3097|17.5697|17.2145|18.1257|17.3444|18.6829|20.6633|26.7415|26.0775|26.2739|26.7498|27.3451|27.7579|26.372|25.9452|21.7952|23.7333|28.8719|30.7609|30.6518|21.8484|22.7964|17.8821|22.2958|26.9036|27.9547|30.4001|29.7642|29.4669|27.1597|27.3095|30.7719|27.8225|24.7253|24.1084|31.3071|27.8313|27.6502|33.9669|31.6494|28.3124|29.28|
2025-07-04 02:04:31|russ2000_0185|CUZ|total_return_price|0|0.4096|0.3947|0.3827|0.4276|0.5113|0.5531|0.595|0.7774|0.9382|0.8476|0.908|0.8716|1.0964|1.2567|1.0537|1.2979|1.3576|1.5237|1.7623|1.3101|1.6011|1.8935|1.7264|1.7483|1.7306|2.0428|2.1267|1.9954|1.8991|1.8634|1.5087|1.3099|1.8727|1.8705|1.9684|1.6682|1.7526|1.6738|2.0563|2.1862|2.6568|2.541|2.7349|2.648|2.7383|2.5824|2.844|3.0131|2.9418|3.2041|3.3598|3.8077|3.7396|3.8378|4.3767|5.6979|5.6104|5.8047|6.3594|6.3272|6.7796|6.6726|6.3835|7.4739|6.8375|8.1213|8.2834|12.667|13.9037|14.6945|16.6023|10.9583|9.9916|10.9223|10.257|10.3166|11.2639|10.9259|10.3857|11.4004|12.1978|13.4277|15.0845|16.9275|18.4541|18.6386|20.0062|24.1699|21.03|24.5161|25.4997|24.3221|29.2501|27.5424|30.9561|37.1159|35.0304|31.4191|32.4277|24.9757|28.4818|27.1385|30.3175|17.1281|8.3043|11.9675|12.2885|11.7213|12.9727|10.6903|11.5349|13.7094|13.8276|14.2461|9.8579|10.9199|13.0216|13.4248|13.8688|14.6973|18.9515|18.0109|18.4623|18.5921|20.9126|22.9043|22.1741|21.3883|20.0489|19.8628|17.8453|18.4678|20.6056|20.8647|21.1718|24.4504|24.1105|25.7993|27.5891|27.4992|25.8047|29.0246|26.8082|23.9999|29.5939|27.9115|29.2372|32.2982|23.1085|23.8076|23.0483|27.532|29.0524|30.4899|31.1728|33.9463|34.2118|25.0164|20.202|22.1781|18.9895|20.5609|18.6241|22.6252|22.6302|22.1021|28.5428|29.9942|29.1801|30.03|
2025-07-04 02:04:37|russ2000_0187|XPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.074|1.9219|2.9036|2.1708|1.8666|1.991|1.4794|0.7605|0.7881|0.9264|1.2997|1.3826|1.6592|1.7698|1.8251|1.8942|1.7145|1.5347|1.59|1.8389|1.7145|1.272|1.0508|1.1753|1.3135|1.7007|2.0187|1.8666|2.5441|3.2907|3.0003|4.2309|2.8206|4.1894|5.7276|6.2185|4.2793|5.8901|5.9938|6.018|7.7947|9.1428|10.8953|9.4953|13.0211|14.6837|15.7173|16.4362|7.8604|9.1704|10.7674|9.2154|12.3885|15.5272|16.412|21.5486|22.3955|27.3592|33.9544|39.0287|39.5922|17.9952|18.5759|19.0253|24.383|27.176|18.2925|27.1725|29.7028|40.7363|42.8829|51.0474|48.3201|43.3651|46.5199|27.6387|25.9751|34.39|30.75|51.39|70.07|86.69|120.92|105.07|111.53|132.59|112.5|126.29|
2025-07-04 02:04:40|russ2000_0188|CLVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:04:41|russ2000_0189|FR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||3.2993|4.8958|4.3401|4.5688|5.048|5.0417|5.7983|6.0198|6.309|7.0841|8.4541|8.9414|8.4102|9.9272|10.707|10.8285|9.7356|7.9571|8.5664|7.8471|9.194|8.4997|9.6345|9.7906|10.8166|11.5018|12.9627|12.3123|12.7701|12.1989|12.9192|14.5135|14.2013|13.6889|12.6696|13.1244|14.965|15.5199|16.6612|19.8466|18.8715|19.229|21.5842|20.4121|21.9026|22.3802|21.8979|24.6806|22.3534|26.3405|28.4997|27.9698|24.376|24.8858|22.5965|20.6391|18.8032|20.125|5.4776|1.7775|3.156|3.8089|3.7944|5.63|3.497|3.6783|6.3555|8.6263|8.3071|5.8041|7.422|8.9601|9.156|9.5332|10.2152|12.4913|11.1259|11.9947|12.9279|14.3913|14.1109|12.7421|15.5683|16.3273|14.3648|16.167|17.1756|17.7968|21.9299|22.3942|22.4133|21.4508|23.2232|24.5874|25.8881|24.227|27.8154|26.3833|24.4357|30.1364|31.5145|34.1293|36.0121|29.0557|33.8363|35.2495|37.5389|41.0379|47.0499|47.157|60.1867|56.5509|43.6374|41.45|44.9194|49.8246|49.6069|45.1506|50.2712|50.511|46.0367|54.6046|49.2622|53.4695|48.13|
2025-07-04 02:04:45|russ2000_0190|RLI|total_return_price|0||||||||||||||||||||||||||||0.211|0.247|0.3361|0.2517|0.3677|0.4117|0.3474|0.3892|0.4314|0.5195|0.5257|0.5491|0.6624|0.6859|0.7028|0.6728|0.7242|0.5255|0.4795|0.4837|0.4628|0.5323|0.8145|0.806|0.9051|0.9007|0.8924|0.957|1.2338|1.1834|1.3607|1.6838|1.8695|2.0324|1.9205|1.7995|1.581|1.3969|1.8575|1.5887|1.6437|1.6266|1.6947|1.8879|2.1956|2.0139|2.2233|2.0373|2.2441|2.5864|2.56|2.6975|2.8148|2.72|3.3406|3.3527|3.8263|3.9543|3.7527|3.874|4.3032|4.3053|4.6491|4.839|5.2343|6.0325|5.0929|5.3888|6.0073|5.8698|6.0023|6.1086|6.1407|5.3846|5.3993|6.803|6.7307|5.5533|4.9859|5.9041|5.9877|6.4432|5.9651|6.4653|6.8162|7.513|8.1105|8.3696|10.3505|10.2201|9.7753|9.6028|10.0767|11.2498|12.0179|13.8087|15.8973|14.5031|15.0682|14.3051|17.4203|18.5499|18.2601|19.0894|22.8135|24.7753|25.5648|25.481|24.3627|23.2409|21.2291|22.3805|24.4547|25.6421|26.8645|31.985|28.5371|29.7713|35.6596|38.7538|38.018|37.2325|34.8674|35.6493|44.8925|48.1982|45.2913|43.5189|49.6816|49.1538|51.9141|45.6929|62.0009|62.8997|64.723|64.5825|64.3409|71.8912|68.2619|75.3376|82.0794|80.1615|72.22|
2025-07-04 02:04:50|russ2000_0192|BRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:04:51|russ2000_0194|HCSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.851|0.7837|0.9749|0.8893|1.0323|0.9176|0.822|0.822|0.7172|0.7264|0.6882|0.8243|0.7646|0.822|0.9176|0.9558|0.9657|1.1087|1.2142|1.0758|1.0472|1.0896|1.1183|0.9359|0.8029|0.6239|0.5161|0.5666|0.7318|0.8464|0.8143|0.929|1.1814|1.3133|1.772|1.5644|1.4956|1.3603|1.6482|1.8997|2.2232|2.8641|2.6736|3.1514|3.6729|4.2937|5.3479|5.1481|5.5664|5.7706|5.6887|6.8715|7.947|7.9002|8.1766|8.4754|8.9064|8.7271|6.4964|7.8801|6.9367|6.5919|7.9542|8.2502|9.737|10.2831|8.7718|10.6586|11.5237|12.5582|11.7208|11.7576|13.0063|15.7645|14.4756|17.2003|17.6005|19.5517|18.8472|19.9355|22.0925|22.7731|23.2066|22.6911|24.674|25.7683|26.661|27.3267|28.4113|30.1485|34.0567|32.7295|32.5502|35.9706|39.2522|45.402|44.5204|36.8621|36.804|34.7756|34.5507|28.5072|26.3551|21.3052|21.5052|21.2853|21.9737|19.5206|25.7033|25.8177|29.2784|23.3714|16.8207|17.7974|16.8962|11.9026|12|13.87|14.93|10.43|10.37|12.48|10.58|11.17|11.615|10.08|15.03|
2025-07-04 02:04:55|russ2000_0195|AKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||3.5864|3.6545|3.492|2.7052|2.9874|2.816|2.6145|2.6897|2.711|2.8384|2.7508|2.6398|2.5971|2.5625|2.7738|2.6742|2.9672|2.6819|2.6298|2.5624|2.5447|2.1177|1.7083|1.4947|1.5301|1.6011|1.6009|1.4479|1.682|1.8601|1.9402|1.916|2.1869|2.4666|2.3392|2.3315|2.6001|3.1047|2.8694|2.9273|3.2219|3.735|4.5411|5.2363|5.9791|5.8896|6.3955|7.1425|7.1249|8.342|8.1258|9.1411|10.825|10.9617|11.9051|11.7767|12.3644|12.4029|13.0643|12.5293|11.9166|11.5251|12.6931|7.5741|5.736|7.1522|8.3587|9.4551|10.1099|9.6199|10.971|10.6369|11.1406|12.0777|11.2112|12.1823|13.7428|14.2463|15.3643|15.6377|17.446|15.6471|15.774|16.0153|17.1668|18.4282|18.2465|21.5414|23.6226|19.875|20.6943|23.1596|24.7241|25.1847|25.871|23.631|21.9272|20.4689|21.2633|20.5284|18.6653|20.9717|21.6891|18.599|21.5662|21.8717|23.0619|21.1612|10.3298|10.8217|8.7541|11.8305|15.9418|18.5815|17.3962|18.7358|18.7492|13.6664|11.1934|12.8935|12.7022|13.2721|13.4016|16.0338|16.2335|17.2777|22.8256|23.6742|20.7258|18.57|
2025-07-04 02:04:59|russ2000_0197|OGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4338|25.0603|27.9751|25.8812|30.3599|31.1602|32.0876|34.1033|38.8764|47.0639|49.1547|48.857|49.2421|53.5029|55.027|58.9936|58.0245|52.5937|60.2307|65.7944|63.7454|72.8746|75.7419|78.8936|77.895|70.0068|64.9458|58.0935|64.8089|65.5522|65.1212|55.4027|66.8638|78.0673|72.5598|66.8978|69.1138|71.8829|71.5053|65.2727|60.7258|60.5477|60.611|72.2302|68.302|75.284|73.64|
2025-07-04 02:05:02|russ2000_0198|SHOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.8906|0.4453|0.3643|0.5068|0.7497|0.8404|0.9116|1.3359|1.3164|1.0525|0.7789|0.7189|0.8404|0.5975|1.0023|1.2954|1.2242|1.4266|1.8719|1.0217|1.3764|1.3666|2.1957|2.0953|3.0863|3.0766|1.0622|1.3974|1.2355|2.3787|2.9584|1.6435|2.2783|2.8337|3.211|2.3317|2.926|2.5374|3.5769|3.0717|3.3033|3.232|3.2336|2.858|3.0539|2.7025|2.8758|3.7113|4.9119|5.9655|7.4661|9.891|9.077|7.5534|8.4743|4.902|5.1736|4.4312|4.7545|6.4101|5.515|4.858|6.5472|9.522|10.6679|12.6235|12.2303|15.932|16.1881|18.2097|21.8318|17.519|20.0799|24.8817|18.4794|25.4462|24.6023|25.1599|28.1585|31.3305|31.9446|31.412|29.9453|28.1381|27.7889|33.1756|37.3487|31.9708|26.3833|32.3374|29.8405|30.1723|31.2112|33.6557|34.878|37.8027|40.771|38.5007|46.7387|46.7297|26.8581|30.1653|30.3914|32.1641|38.7891|21.064|22.3879|17.6818|32.0267|33.9157|39.9667|36.8211|42.7428|35.7305|29.9513|24.9807|30.1248|34.1346|31.1927|30.5177|40.5527|41.0281|41.242|47.9931|41.8558|26.4159|23.98|
2025-07-04 02:05:06|russ2000_0200|B|total_return_price|0||||||||0.3873|0.428|0.4076|0.6114|0.5503|0.5911|0.8458|1.1413|1.2331|2.6598|2.8126|4.6673|3.3911|3.4728|3.3365|2.7633|2.6879|3.447|3.8696|4.0754|5.218|5.9811|6.4085|7.4835|7.2109|6.6722|7.4353|7.2691|9.2862|8.3284|9.2692|10.1042|10.379|11.8857|16.9374|15.1766|19.0611|17.0458|16.0697|17.9207|15.0109|16.8661|17.1545|17.4925|17.8706|20.5809|18.4206|17.0624|19.5715|16.1678|14.9383|16.8592|12.7773|14.964|13.2234|13.7834|13.4963|11.8092|13.4468|15.144|12.3797|10.9798|12.8076|10.739|11.6203|10.1376|10.8155|12.386|11.4724|13.3497|13.7238|11.2377|11.2174|11.3266|13.1105|13.7917|16.7187|17.5064|14.6179|15.5727|18.0068|17.8135|18.7|21.7033|20.9056|20.433|22.2825|23.1257|23.1964|21.5719|22.0794|30.5936|32.0547|33.1219|34.8555|28.1448|28.3697|25.0135|26.026|29.4004|30.6906|29.88|35.5579|36.3415|41.8493|40.9434|35.8131|36.9755|35.9793|34.6784|30.1153|33.6523|28.3771|23.9848|12.9763|15.3897|14.616|14.817|15.2554|12.2546|9.022|9.2349|9.0207|5.3984|6.2812|11.5753|18.2194|15.1383|13.6703|16.2701|13.6562|13.8342|12.4677|10.7536|11.3666|9.6191|11.8425|11.9912|13.8401|15.2397|16.3964|16.2121|23.9102|25.0186|20.355|17.7745|18.6327|16.3357|17.2757|22.4033|16.3098|14.4793|16.2055|17.6268|16.1653|13.9783|17.4795|16.19|16.3243|19.5621|15.3318|19.3377|20.82|
2025-07-04 02:05:11|russ2000_0201|CVLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.01|16.07|17.47|18.06|21.18|14.53|16.64|14.35|12.68|11.33|16.22|20.75|23.52|21.38|23.24|26.65|29.94|39.96|41.52|39.78|46.32|51.71|46.03|55.81|71.24|83.29|77.03|86.92|73.84|65.22|49.46|49.72|51.3|44.14|44.5|34.07|38.95|41.1|45.78|53.56|52.9|49.25|56.8|61.6|53.2|56.25|70.9|69.8|55.26|64.74|48.74|43.74|44.86|38.31|37.9|41.15|55.89|63.18|80.66|76.02|67.96|67.96|61.1|51.8|63.42|55.33|71.68|68.09|78.87|100.26|118.08|151.82|158.73|161.98|172.16|
2025-07-04 02:05:14|russ2000_0202|FNSR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:05:15|russ2000_0203|SAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||25.63|23.75|20.13|24|19.38|10.25|8.5|9.88|8.5|7.81|10.44|12.75|7.25|8.5|7.75|8.06|7.94|7.19|7.5|8.56|9|8.81|9.55|8.62|11.76|17.15|15.06|15.9|13.9|14.3|12.56|14.4|15.92|18.14|18.42|20.14|25.2|21.27|21.9|22.44|25|25|26.01|29.29|32.85|35.98|33.35|39.35|48.66|37.65|47.54|40.68|47.49|28.4|20.86|29.59|37.08|46.6|52.26|67.45|66.87|95.09|92.62|89.6|72.7|108.56|106.79|121|111.97|134.45|159.64|170.64|244.21|241.79|244.73|223.52|221.76|289.54|267.4|231.99|210.61|201.91|185.07|171.03|155.26|169.85|144.65|132.15|156.2|191.1|189.05|299.7|287.5|240.84|294.73|377.76|364.08|377.85|367.56|536.65|883.36|994.29|1206.28|1020.8|509.75|505.1|388.47|302.97|323.65|329.52|328.7|308.44|389.53|345.59|304.42|305.05|289.14|299.98|238.84|190.81|
2025-07-04 02:05:18|russ2000_0204|SNX|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3402|8.7869|7.4028|7.0947|9.5906|10.9211|7.3492|7.4162|7.2599|8.2467|8.0591|10.0371|10.2648|8.4387|9.0637|8.6798|9.6486|9.2915|10.4747|10.8408|4.4783|6.7822|10.497|13.9126|13.4572|12.6848|12.1892|10.372|12.7964|15.5959|14.6181|10.9479|12.5106|18.0337|15.2923|15.7254|14.5288|17.0113|17.7614|22.0834|29.4773|26.8385|29.1201|30.3435|31.9629|35.447|37.086|33.5339|42.9386|41.988|41.2481|48.7738|53.3527|54.4418|50.7321|52.8162|63.0064|55.7049|49.7466|45.0706|34.0862|47.5925|43.3432|39.9972|58.4412|68.7682|51.2613|58.3597|77.1026|83.5662|115.5028|119.8932|98.5358|97.7257|99.4862|97.9922|96.5297|94.6565|88.01|95.308|96.0478|99.4454|128.0163|116.1739|119.7497|144.0649|124.89||
2025-07-04 02:05:21|russ2000_0206|FUL|total_return_price|2|1.5208|1.4919|1.7925|1.4976|1.3762|1.2952|1.1911|1.4768|1.4967|1.4335|1.5234|1.8859|2.3214|2.7223|2.6111|3.1238|3.3507|4.3491|2.739|3.3323|3.5647|2.5771|2.5419|2.6545|2.7688|2.606|2.3193|2.2815|2.2467|2.3363|2.9567|3.6845|5.0775|4.4426|5.2412|6.9866|7.0835|7.7594|6.1146|5.8938|6.3144|6.1786|5.359|5.8642|6.0107|6.1967|5.2417|5.4718|6.1972|5.6864|5.3401|6.0345|5.6851|5.9885|8.0278|8.3101|9.4508|9.4772|8.446|9.8387|10.8679|8.2723|7.6167|7.4553|11.2065|10.6641|9.6808|10.938|6.9546|6.1799|6.1856|7.5405|8.3658|9.8746|11.0388|9.9005|10.7449|10.077|10.8739|8.3133|9.0226|10.0807|10.1947|10.478|10.3241|10.1892|11.122|10.3971|12.6991|12.904|12.2354|16.0842|19.1594|15.3188|20.8198|19.9906|21.8669|21.6396|20.3814|18.3905|20.1663|21.1977|14.4818|9.3502|14.0173|16.3174|16.8839|17.4639|17.7981|15.9032|17.6226|18.1659|18.8558|18.8138|19.6472|25.7356|26.0354|26.1165|28.2914|35.2748|35.9724|32.3471|44.5365|42.2383|41.7789|41.1951|37.9449|39.3846|37.216|32.132|35.42|34.3655|40.8935|42.6572|42.352|44.6599|46.0084|45.6348|51.571|46.0671|48.0243|52.4069|44.5072|46.7193|36.6079|39.689|46.6169|36.7848|35.4548|45.5617|49.6619|53.3764|65.9667|64.6578|70.1905|65.7533|68.5412|62.7439|77.9094|67.8491|61.4027|70.9576|74.2551|78.2465|78.5746|84.7436|76.2779|56.4944|55.82||
2025-07-04 02:05:26|russ2000_0207|TPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|20.15|15.34|14.54|19.19|16.51|16.4|12.94|15|15.43|15.3|13.03|12.91|11.68|11.4|12.93|12.18|12.85|12.74|13.32|17.77|16.05|16.2|12.61|11.07|12.64|11.47|14.75|15.58|9.71|13.52|18.14|17.54|20.36|21.43|21.67|27.95|20.73|16.68|15.86|18.2|25|32.3|27.3|36|37.93|36.86|45.01|36.91|31.85|31.89|
2025-07-04 02:05:29|russ2000_0211|LFUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||4.9365|8.2633|7.9413|8.0486|11.0535|10.9462|10.7315|9.0703|9.4437|12.5559|12.2339|13.4702|13.951|15.7753|16.2046|16.0973|16.6339|20.8192|19.8533|24.2533|29.9453|21.36|22.3216|21.6777|17.0674|16.5266|15.7796|16.5266|19.1021|20.8192|31.4992|42.0676|25.4895|24.5795|21.5747|22.9998|18.9991|22.5276|21.2656|19.8576|14.4403|14.4747|15.359|19.6258|19.746|24.7426|31.937|36.4099|29.6448|29.3271|24.5967|23.9098|24.1502|23.3947|29.3014|29.516|29.7907|27.3697|34.856|28.9923|30.6407|28.2969|30.0225|27.0864|25.5239|14.2515|9.4352|17.1361|22.5276|27.6015|32.6324|27.1379|37.5174|40.5402|49.3329|50.8596|34.9675|37.5183|54.919|49.9843|49.8576|54.6236|60.2339|66.419|69.8305|83.1788|84.0119|83.5998|76.8222|87.4128|90.1153|86.2504|83.1083|97.828|112.8362|108.617|118.6939|140.157|147.973|152.9975|182.0139|184.1455|194.1336|213.1547|185.2173|160.8845|171.6004|166.7823|167.6658|181.3756|126.8262|162.7031|169.5396|243.9682|253.7774|244.9749|263.253|303.636|241.1643|246.141|192.9948|214.4252|261.6628|284.9711|242.5435|263.1136|238.9567|252.6388|262.8662|234.2213|196.0863|226.73|
2025-07-04 02:05:33|russ2000_0212|SBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.2696|5.4107|3.2464|4.9873|8.1866|7.5053|4.8932|4.9402|5.8116|7.5994|8.7757|10.8459|10.8214|6.1164|7.3623|5.4803|6.1654|3.4102|4.5883|3.365|4.1404|4.1178|3.7753|2.7289|3.8769|3.0338|3.5607|5.1002|5.4352|5.1566|4.3775|2.9585|4.3737|3.8505|5.6384|4.705|3.8747|2.7637|3.4963|3.0674|3.4973|3.4459|3.6123|3.2415|3.446|3.2094|4.3426|6.4516|6.0016|5.1446|3.5785|3.9674|3.4722|2.3821|1.5649|0.5199|0.9793|1.8072|2.0343|2.5644|2.943|3.5437|4.3524|6.7374|5.9748|3.9595|6.3374|6.25|5.1939|6.5093|8.1376|13.2235|19.2467|22.0994|23.667|18.0364|23.2525|17.5589|18.5156|21.3801|19.1006|17.4396|22.5167|21.3894|20.8911|20.3333|23.6141|28.8055|23.5262|23.0586|27.375|22.7594|23.5287|20.8789|19.525|28.6797|40.1185|32.1164|25.1945|12.256|14.223|14.9542|24.946|23.0401|26.3114|25.2594|21.2551|22.7275|16.7186|14.9913|13.0297|14.6451|11.9922|9.9271|11.7505|12.3798|12.4707|14.5725|15.5852|15.6542|13.82|
2025-07-04 02:05:37|russ2000_0214|VLY|total_return_price|0|||||||||||||||||||||||||||||1.1527|1.0823|0.8639|0.9018|1.0954|1.4173|1.4386|1.4022|2.0923|2.1731|2.3163|2.7346|3.1373|3.0085|3.1642|2.9631|5.2775|4.4619|4.5678|4.6795|4.4852|4.2669|4.4233|4.5136|5.059|4.689|4.7123|4.803|5.1313|5.1832|6.1122|7.6403|7.8081|7.1564|6.5068|7.0796|6.3878|7.3597|6.369|7.2426|7.0317|6.4075|7.2882|8.9671|7.3591|7.7773|8.2379|9.2011|9.8811|9.8608|9.5114|9.508|8.9599|9.6664|10.2943|10.879|10.5044|9.5793|9.7627|10.655|10.0199|9.171|9.0684|9.6293|10.3303|10.4572|10.4878|10.9641|10.5338|9.4638|9.4202|8.185|8.345|6.9303|9.303|9.0944|5.6638|5.4406|5.8108|6.7767|7.4693|6.7043|6.4381|7.2307|7.1524|7.0666|5.5866|6.6215|7.0288|5.8407|5.6093|5.297|5.9247|5.5784|5.9536|6.1224|6.3661|6.1266|6.0565|6.1394|6.0384|6.6667|6.4371|6.5148|6.3839|6.1754|6.6644|8.0498|8.2336|8.3164|8.57|8.0572|9.0227|8.8821|8.2942|6.6211|7.2201|8.2108|8.3616|8.893|5.7611|6.2507|5.5591|8.0032|11.3691|11.2003|11.2002|11.6651|11.1365|8.9963|9.422|9.9611|8.2274|6.9903|7.8152|10.0275|7.4523|6.6413|8.7381|8.8333|8.7804|8.93|
2025-07-04 02:05:42|russ2000_0215|AMBA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|10.16|12.99|16.6|21.23|32.41|27.65|28.61|41.38|55.31|72.13|117.72|52.17|37.07|42.28|57.5|62.74|49.61|55.84|51.37|53.71|50.4|46.05|39.76|34.09|36.33|49.52|48.22|52.97|59.14|52.43|47.27|56.49|105.73|102.7|92.9|181|140.02|81.37|76.22|56.23|87.65|64.64|83.32|46.07|52.56|42.56|56.74|57.75|76.72|47.57|67.26|
2025-07-04 02:05:45|russ2000_0216|HAE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.625|9.94|9.065|9.065|8.625|7.25|9.625|11.5|8.875|8.315|9.125|10.315|9.44|8.875|9.565|9.44|7|8.97|8|9.625|11.375|7.845|10.03|9.845|11.905|11.25|10.5|12.75|15.44|16.55|15.25|17.305|16.96|15.87|14.6|11.865|10.73|10.925|9.35|11.805|11.945|15.725|14.825|16.42|18.105|21.08|20.32|23.765|24.43|25.385|23.255|23.4|22.51|23.375|26.305|24.71|31.51|29.79|27.73|30.86|28.25|27.54|28.5|28.06|27.575|28.575|26.76|29.265|31.59|32.77|32.185|29.24|30.61|34.84|37.055|40.1|40.84|41.66|41.35|39.88|42.13|32.59|35.28|34.92|37.42|44.92|41.36|32.32|32.24|34.98|28.99|36.21|40.2|40.57|39.49|44.87|58.08|73.16|89.68|114.58|100.05|87.48|120.34|126.14|114.9|99.66|89.56|87.25|118.75|111.01|66.64|70.59|53.04|63.22|65.18|74.03|78.65|82.75|85.14|89.58|85.51|85.35|82.73|80.38|78.08|63.55|74.61|
2025-07-04 02:05:50|russ2000_0217|AEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:05:51|russ2000_0218|EXAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|7.66|12.55|9.04|10.39|11.4|14.39|12.95|10.99|9.54|10.95|13.5|9.09|7.62|5.9|3.89|3.55|3.97|2.57|2.08|1.81|3.05|2.18|2.2|2.15|2.6|2.89|3.41|3.42|2.75|1.92|0.87|0.46|1.25|2.29|2.73|3.2|4.24|4.55|7.19|6.42|6.67|7.89|7.09|8.16|10.22|10.87|11.27|10.58|9.89|12.9|11.82|12.01|13.75|17.27|18.81|27.38|22.49|29.29|18.22|9.3|6.37|9.99|19.34|13.96|22.75|33.27|47.08|53.73|39.82|69.33|76.69|56.33|86.62|115.66|92|97.68|57.9|88.76|102.01|142.12|126|126.52|96.02|77.83|66.67|37.02|33.41|49.51|66.28|94.34|67.46|67.3|66.88|44|65.96|59.4|43.66|53.02|
2025-07-04 02:05:54|russ2000_0219|VAC|total_return_price|0.027923211169284|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8187|21.7488|23.6247|25.8856|32.4061|34.8309|35.0848|36.633|41.0238|45.7913|44.8738|46.7088|53.688|68.6497|64.8468|68.9746|53.5379|55.6724|57.0818|67.0248|55.8027|80.1528|84.8466|100.1864|113.0294|120.4991|117.8902|102.0545|75.4008|83.2318|92.2814|89.1519|97.5041|36.9901|74.3384|79.1121|86.4564|153.5759|160.3201|131.9909|139.8421|140.9838|136.3293|124.5602|128.9924|116.9618|128.8961|123.5579|82.8856|100.1181|98.0929|84.6709|75.7483|65.3768|55.0193|80.06|
2025-07-04 02:05:57|russ2000_0220|CHE|total_return_price|0||||||||||||||||||||||||||||2.5873|2.6386|2.5987|1.9277|1.8611|2.4198|2.3586|2.3987|3.6269|3.9251|3.8682|3.8876|4.2579|4.7161|5.2422|5.4339|5.6249|6.2392|7.1149|7.3274|7.1449|6.9474|8.0078|8.4398|9.5852|9.4371|9.7665|10.2658|10.1767|10.394|11.1126|11.7884|13.0553|13.2777|11.3708|9.6957|11.9989|9.5505|12.7587|12.0094|11.8665|12.521|11.8037|13.364|14.1675|14.6894|15.3237|12.2532|14.478|16|16.1948|13.2649|15.2878|13.7542|16.6074|15.5323|20.2123|22.2054|21.3594|24.6042|29.6806|33.8814|36.272|38.5113|44.201|52.8517|48.6237|28.8084|33.0767|43.8476|59.422|55.7783|50.1994|37.9556|32.9828|37.0402|35.9304|35.1945|35.7715|39.877|43.6965|49.6449|49.9877|52.2601|58.3966|61.3801|60.5026|50.8949|47.5551|58.3565|56.4314|64.8813|64.4107|75.2826|68.3563|67.668|72.7051|85.0801|89.3436|98.3067|101.1554|114.5174|125.9626|128.4474|144.3942|130.8078|131.8856|136.7419|155.7837|177.68|199.1807|197.048|237.2912|266.7196|314.838|312.9527|277.6636|314.0101|354.3297|410.3436|431.9929|426.3429|444.2265|473.379|525.2483|453.8098|468.6214|459.7205|523.2759|501.4242|464.9787|432.7971|506.4242|533.9267|538.1988|516.7727|581.8578|639.1834|540.6585|599.3584|528.8532|614.7831|486.93|
2025-07-04 02:06:02|russ2000_0222|CRUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||21.25|16.5|15.5|14|11.25|17|31.38|57.25|19.75|18.06|17.5|20.88|15.5|12.13|10.5|14.5|10.63|10.13|11.13|6|9.81|6.38|8.88|11|13.31|18.25|16|40.31|18.75|14.94|23.03|7.42|13.22|18.87|7.37|2.55|2.88|2.01|4.02|5.52|7.69|7.58|6.01|4.77|5.51|4.52|5.31|7.59|6.68|8.48|8.14|7.29|6.88|7.66|8.3|6.4|5.28|6.72|5.56|5.45|2.68|3.76|4.5|5.56|6.82|8.39|15.81|17.84|15.98|21.03|15.9|14.74|15.85|23.8|29.85|38.39|28.97|22.75|17.36|22.66|20.425|19.87|22.74|20.85|23.57|33.26|34.03|31.51|29.53|36.41|38.79|53.15|56.54|60.69|62.72|53.32|51.86|40.63|38.33|38.6|33.18|42.07|43.7|53.58|82.41|65.63|61.78|67.45|82.2|84.79|85.12|82.35|92.02|84.79|72.54|68.8|74.48|109.38|81.01|73.96|83.19|92.56|127.66|124.21|99.58|99.655|104.255|
2025-07-04 02:06:07|russ2000_0223|SLCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:08|russ2000_0224|MLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.3872|1.1778|1.0676|1.2219|1.0955|1.2241|1.8096|1.9037|2.1491|2.5995|3.0491|2.9852|2.8287|2.875|3.2144|3.3386|4.3349|4.6516|5.4561|3.7383|2.9845|3.2886|4.9873|4.3628|5.3268|4.4642|4.1101|3.2975|3.9396|4.4142|4.836|4.2173|4.8859|5.1284|4.6655|3.8059|4.0043|3.6692|3.9837|3.7398|5.0491|5.0104|5.2933|6.3666|5.697|4.9964|4.8278|4.9662|4.922|6.426|5.9647|6.3676|5.7564|5.4836|6.2922|6.622|5.33|5.3218|5.9565|4.2724|4.68|4.0697|3.9208|4.518|4.7211|5.1137|4.7141|5.0973|6.3128|7.0911|7.3616|7.5099|7.4972|8.8881|8.3479|8.9329|9.855|10.5223|9.9807|11.0434|12.5252|11.9517|11.7509|11.4327|13.7073|14.5375|13.9997|11.9564|10.9801|11.953|12.9941|13.2525|16.3781|15.2374|13.6029|15.6663|15.9253|11.8008|13.3553|13.1578|10.6535|14.3375|13.4386|13.2182|14.6797|11.1304|12.4024|12.6674|16.486|19.4738|20.4541|19.4673|28.183|25.8304|25.5274|28.5865|28.4785|35.6181|42.4791|36.7222|46.2435|53.0978|56.2621|73.4374|78.8502|75.8935|79.47|
2025-07-04 02:06:13|russ2000_0225|OMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.4563|5.76|5.6472|6.3754|5.4404|4.9792|4.8045|4.9158|4.934|4.6622|4.5349|3.7207|4.0326|4.4964|5.9229|5.6688|5.7872|7.2277|4.0203|4.6958|6.3794|4.1202|4.4989|3.9603|3.7016|4.4257|7.1942|6.618|7.4885|7.0034|8.0785|8.6313|7.8967|8.4145|8.5023|6.1816|7.1371|7.6663|9.8036|10.6112|9.6869|11.2356|11.5544|11.38|12.6703|12.2702|14.6802|13.3766|12.6024|15.0718|13.2219|15.2769|14.5942|17.2284|16.4713|18.0315|20.1731|18.7934|21.9187|23.3686|18.2377|16.1648|21.5141|22.33|21.3027|23.1551|21.3765|21.5812|22.4573|24.9468|26.6541|22.1666|21.7839|24.0131|24.372|23.9596|23.0411|26.5156|27.7445|28.5637|30.3907|29.3267|28.6538|27.8084|30.0419|29.1757|29.5348|27.9531|31.7095|35.8552|33.3835|31.2527|31.988|31.5911|29.6254|27.1188|17.7706|14.8615|16.2272|16.2777|6.3071|4.0873|3.1929|5.7992|5.1625|9.1423|7.6162|25.1014|27.0432|37.5831|42.3244|31.2881|43.5|44.02|31.45|24.1|19.53|14.55|19.04|16.16|19.27|27.71|13.5|15.69|13.07|9.03|9.1|
2025-07-04 02:06:17|russ2000_0226|AXE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:18|russ2000_0227|LOPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|17.35|17.18|15.71|17.56|18.66|26.06|24.08|21.28|18.78|14.12|13.26|16.59|15.42|17.9|18.85|22.86|24.44|25.37|31.47|39.05|44.33|45.87|45.47|41.07|46.48|43.69|43.8|37.64|38.61|42.83|41.1|40.15|59.5|70.22|81.11|89.9|92.6|104.66|115.7|110.85|94.98|114.51|120.24|99.36|97.56|71.23|95.15|81.6|93.19|108.25|88.4|87.7|84.64|97.35|88.57|81|106.08|111.52|101.62|116.29|140.39|134.92|134.03|142.34|160.31|174.94|189|
2025-07-04 02:06:21|russ2000_0229|TTWO|total_return_price|0.48134044173648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.04|5.46|4.5|5.3333|5.5866|4.04|4.3333|5.42|6.3733|5.2933|6.92|8.8333|6.42|6.6266|8.2933|9.4999|9.2933|13.2399|9.2866|13.3999|16.7332|13.8266|17.1866|14.8599|14.9999|17.7466|26.4732|24.5265|19.2599|20.8265|21.9732|26.0665|23.5299|24.6099|20.6499|18.6599|17.0499|10.6799|13.9899|20.1399|19.1699|17.6299|18.7799|25.5198|26.2398|22.7999|11.86|8.35|9.08|9.52|10.97|9.87|10.85|10.25|10.67|15.365|16.18|13.49|15.78|15.385|14.105|8.78|11.15|16.15|15.26|17.555|17.91|21.93|20.38|22.38|26.45|25.455|23.7|31.58|33.2|37.67|34.18|40.18|44.39|59.27|62.85|79.48|110.65|97.78|99.71|113.02|128.87|94.37|96.83|122.52|120.35|118.61|121.05|164.02|154.92|176.7|175.38|173.42|181|153.74|119.51|132.73|118.48|119.3|124.29|152.94|133.75|148.49|142.81|150.53|161.72|207.25|233.32|240.05|
2025-07-04 02:06:25|russ2000_0231|HPP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7232|10.1499|9.4216|9.1185|9.9306|8.0416|8.8235|9.9143|10.9889|12.6023|13.5664|14.6599|13.7562|13.8421|15.1642|15.8494|17.4579|17.4193|20.8865|23.4592|19.7752|20.3883|20.1049|20.9083|20.1617|23.1679|24.8287|25.2883|25.481|23.9759|25.2837|24.4838|26.661|24.7066|21.9188|26.5259|25.5273|26.759|29.5388|19.5212|20.4081|17.6988|19.9372|23.3504|23.9501|23.086|20.9981|24.8395|13.985|9.6816|8.902|5.6266|4.7336|6.462|8.7895|6.3255|4.88|4.69|2.93|2.97|2.7|
2025-07-04 02:06:27|russ2000_0232|MBFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:28|russ2000_0233|GPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6814|7.4099|8.9476|13.086|12.2681|21.2647|20.087|17.2817|14.9753|11.4012|9.5119|9.8145|8.8985|7.6717|10.2643|24.2091|21.7146|23.3176|32.1016|31.2019|18.2795|19.5309|17.5025|26.5073|28.2494|29.5989|29.6071|27.1616|22.3116|25.7631|21.5101|19.6617|22.5733|25.7058|39.0115|46.3396|41.1687|42.786|33.0008|33.5896|28.0643|19.9628|19.8497|16.8877|18.5901|9.2772|12.0337|22.4135|23.1284|24.4205|27.444|20.2686|25.7385|36.0607|37.0581|35.7559|30.9652|45.2496|49.1987|40.0617|53.0484|54.7324|53.1765|57.0899|69.0916|63.3264|58.6973|75.5305|65.2774|80.631|77.8598|82.1176|77.163|68.7819|53.5387|45.202|58.7289|71.8844|68.5312|58.8058|67.5895|66.3987|61.3516|59.3728|61.3708|50.0858|61.7233|78.3922|88.6949|96.3463|42.7923|63.7824|85.4589|127.1054|153.2496|150.2933|183.2251|190.7228|164.2842|166.5496|140.4284|177.6494|223.4522|255.2148|266.1554|302.3278|290.4385|295.9047|381.7501|420.5249|381.4995|436.71|
2025-07-04 02:06:32|russ2000_0234|MPWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2644|7.9895|7.5514|7.3881|7.2936|12.242|16.0133|9.4499|8.3589|9.6046|11.4688|14.6646|18.6937|18.9772|15.4721|19.5184|15.7041|10.0341|14.089|18.0408|20.1455|21.1421|19.1576|16.0821|14.1319|13.8399|12.3021|12.4481|8.9688|12.5255|16.8552|17.5167|17.1731|19.5104|21.6603|21.4534|27.4801|30.3945|34.955|37.3747|39.901|44.5025|48.0201|49.5707|45.5325|59.3099|57.508|63.1136|72.7694|79.477|86.4157|90.0884|99.4522|107.8681|106.6819|133.1521|119.5774|104.5249|128.9873|122.6469|149.9422|175.0921|155.1534|217.9463|267.3103|342.1564|332.1279|342.918|475.9831|471.9582|498.5748|402.4393|363.9589|350.2067|465.8945|501.4284|434.3934|602.9974|666.5863|817.2946|853.5967|615.575|588.141|731.38|
2025-07-04 02:06:35|russ2000_0235|IBKC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:36|russ2000_0236|PNM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:37|russ2000_0237|DOOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:38|russ2000_0238|SAIC|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3495|28.5987|30.2614|32.1617|34.9828|39.4251|42.3605|44.081|45.1145|37.3073|37.3554|46.4352|53.458|60.4748|71.435|65.4415|63.5238|64.864|68.4071|77.3144|77.0874|62.4285|61.1594|66.9618|79.0851|75.3996|83.7734|80.4402|71.3053|69.9934|94.9472|83.1642|83.002|85.7975|80.6691|82.6887|91.1706|98.3107|100.9088|99.8876|116.4212|104.7912|125.7278|126.8972|121.0195|142.7933|105.5432|121.35|118.51|
2025-07-04 02:06:41|russ2000_0239|CACI|total_return_price|0||||||||||||||||||||||||||||1|1.125|1.69|1.405|1.5|1.655|1.655|1.72|2|2.78|2.375|2.405|2.155|2.06|2.28|2.5|2.935|4.19|4.25|5.06|5.06|4.625|6.125|6.5|5.94|5.19|7.875|8.69|10.5|8.125|7.625|10|9.905|11|10.53|7.75|8.44|8.47|11.25|10.655|11.31|14.97|9.75|10.72|11.51|13.5|23.5|27.33|39.49|35.11|38.19|35.45|35.64|33.36|34.3|42.85|48.62|43|40.44|52.78|68.13|55.23|63.16|60.6|57.38|65.75|58.33|55.01|56.5|46.86|48.85|51.09|44.77|45.55|45.77|50.1|45.09|36.49|42.71|47.27|48.85|48.85|42.48|45.26|53.4|61.32|63.08|49.94|55.92|62.29|55.02|51.79|55.03|57.87|63.49|69.11|73.22|73.8|70.21|71.27|86.18|89.92|80.89|73.97|92.78|106.7|90.41|100.9|124.3|117.3|125.05|139.35|132.35|151.35|168.55|184.15|144.03|182.02|204.59|231.26|249.99|211.15|216.88|213.16|249.33|246.66|255.12|262.1|269.21|301.26|281.78|261.06|300.59|296.28|340.84|313.93|323.86|378.83|430.13|504.56|404.06|366.92|476.7|
2025-07-04 02:06:46|russ2000_0240|ALEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7164|12.4681|12.1153|14.908|16.7935|16.2014|17.2316|18.6179|17.4612|15.8005|16.9268|17.3963|16.5844|15.0086|15.2063|15.2202|15.0015|16.0479|19.0768|18.6834|17.8333|19.3016|22.3886|17.8642|16.5325|17.7162|14.7492|19.5097|18.8077|19.7254|16.8492|7.1302|9.9612|8.5254|13.8078|14.1143|15.492|18.8288|21.0503|19.7947|15.6264|15.2572|16.5034|16.3035|16.4614|15.8414|17.588|15.1986|15.6697|18.7828|17.1408|17.2441|17.91|
2025-07-04 02:06:48|russ2000_0241|UMBF|total_return_price|0|||||||||||||||||||||||||||||8.5934|8.3786|6.6599|7.7341|8.3786|9.1663|10.2061|10.6701|11.1371|11.8875|10.6701|11.4579|11.3863|11.0282|11.1714|10.7418|10.3121|9.7201|9.4172|9.1148|8.8075|10.7826|12.6207|10.5147|11.5479|11.0829|11.5185|12.3369|12.0895|13.2666|15.7506|16.8933|18.973|15.4536|14.8757|14.449|12.2587|13.6297|13.3329|12.1143|11.8634|10.6522|12.1622|12.2777|12.5471|14.2721|13.7743|13.3407|14.3712|15.7758|13.2063|13.0109|12.5366|14.5842|16.269|16.4675|17.6364|18.0308|16.7233|19.9529|20.1219|20.2404|23.3882|22.8451|25.197|24.0187|26.4444|26.4961|27.5054|26.9544|31.4372|28.2492|30.4637|38.0323|39.0805|36.6965|31.892|28.6578|30.6239|29.9385|31.0307|27.3151|27.4293|32.1674|29.1469|32.8232|25.2829|29.5261|35.6352|40.9979|39.1204|35.3919|39.8196|45.3599|44.4389|52.76|53.2939|52.4121|45.2795|47.4213|44.2879|47.9479|42.9331|39.5325|44.0521|45.5935|51.1489|66.5684|65.222|65.0686|65.003|62.9932|63.645|67.2653|62.8028|54.2612|57.2529|59.1258|58.2934|62.243|42.2853|47.2361|45.1738|63.8868|85.7914|86.7584|90.5373|99.6876|91.629|81.5286|80.1445|79.7842|55.3824|58.769|60.2533|81.5478|85.3027|82.1983|103.9692|111.9973|100.7181|105.16|
2025-07-04 02:06:53|russ2000_0242|ASGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.25|3.125|2.75|3.125|4|4.75|4.75|6.345|8.1875|9.5|9.3125|8.5625|7.375|6.3125|9.75|11.375|13.25|14.815|17.5|18.5|17.25|12.815|13.065|12|14.94|22.5|30.5|31.38|28.5|20.88|18|16.08|22.97|17.9|17.8|8.27|8.52|4.23|4.04|5.28|5.21|5.59|5.9|4.45|5.19|5.1|4.98|8.55|10.91|10.98|9.19|9.85|11.75|12.41|10.72|9.34|7.01|6.35|8.02|7.88|5.67|2.71|3.91|5.85|7.15|7.13|5.03|5.25|8.15|9.46|9.83|7.07|11.18|17.47|15.96|19.92|20.28|25.31|26.72|33|34.92|38.59|35.57|26.85|33.19|38.37|39.28|36.9|44.95|36.92|36.95|36.29|44.16|48.53|54.15|53.68|64.27|81.88|78.19|78.93|54.5|63.49|60.6|62.86|70.97|35.32|66.68|63.56|83.53|95.44|96.93|113.14|123.4|116.71|90.25|90.37|81.48|82.67|75.63|81.68|96.17|104.76|88.17|93.23|83.34|63.02|49.93|
2025-07-04 02:06:57|russ2000_0244|HZNP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:58|russ2000_0245|MINI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:59|russ2000_0246|AVA|total_return_price|0||||||||||||||||||||||||||||5.5048|5.4752|5.9123|5.4863|6.142|6.2679|6.3939|7.094|7.3644|7.3607|7.7608|8.1572|8.4535|9.4167|9.8501|10.1242|4.7936|4.5231|3.8156|3.9267|3.8045|4.2342|4.6083|4.738|5.2418|5.8234|5.7641|5.9382|5.953|5.6456|6.4865|6.7125|8.2831|8.4387|7.8608|7.0644|6.9088|6.0638|6.1062|6.6453|5.8837|15.5845|6.7053|8.7042|7.9718|6.9014|7.8708|5.395|5.3123|6.2619|5.6225|4.6102|4.818|4.4645|6.0213|6.6835|7.8301|8.2325|8.0787|7.9976|7.8647|7.8497|8.4033|8.8334|8.128|9.5455|10.62|11.0832|11.911|11.4717|10.2673|9.7689|10.4149|9.5393|10.5472|10.7562|9.7072|6.9881|9.1566|10.5038|11.3298|10.9982|10.5066|11.3702|12.4066|12.8939|14.4821|13.604|14.8572|14.9291|15.7628|15.3655|14.5722|16.7535|16.696|16.5002|17.8147|19.5754|21.6237|19.8917|23.2474|22.7|20.5639|22.5453|24.2153|28.1746|31.2235|29.3695|28.3436|27.9311|30.6295|37.6056|37.6614|37.7719|39.0869|37.8005|31.9868|30.8741|34.2159|37.4751|37.5134|33.4041|28.9094|27.4111|32.5983|39.2075|35.3654|32.7449|35.9463|38.5935|37.5665|32.3055|39.1076|37.8776|35.4282|29.6029|33.1183|32.9065|32.9296|37.3235|35.714|41.3472|37.95|
2025-07-04 02:07:04|russ2000_0247|MNRO|total_return_price|0||||||||||||||||||||||||||||||||||3.4939|2.948|2.4567|2.7842|3.1118|2.6204|2.948|2.5942|3.0572|3.1664|3.6031|3.6031|3.7669|4.0944|3.7669|4.0398|3.1664|3.4393|3.031|3.4939|4.0136|4.3412|3.5485|3.6315|3.7669|3.3301|3.1402|3.6315|3.4393|2.0745|1.5832|1.557|1.747|1.4609|1.6378|1.8146|2.0068|2.3759|1.9522|2.3759|2.806|2.5768|2.9873|3.756|4.9679|3.9001|3.6904|4.5858|6.1711|6.4419|6.538|8.1856|7.9465|7.1571|8.2871|8.4542|9.6661|8.6197|9.9668|12.2279|10.7344|11.2383|11.6205|11.6422|12.446|11.2564|9.7655|8.4982|7.822|11.6819|12.9557|13.9234|13.1625|16.3154|17.202|18.3954|20.4209|23.8697|26.9245|25.7324|29.1694|25.849|30.4829|32.6696|26.2504|27.87|27.7264|31.5477|38.2616|37.0634|45.0878|45.5877|42.7332|39.0884|46.6608|52.6202|50.4093|54.9063|53.9373|58.3422|52.0256|50.2197|47.1009|43.0322|34.6097|46.464|47.3673|44.7288|48.6575|58.4526|57.8856|73.0357|72.1989|67.0608|66.5666|37.4588|47.1497|34.9803|46.1665|57.173|55.3949|50.402|51.3028|39.2696|38.2056|38.9373|40.7393|44.8043|37.0789|25.5519|27.2541|29.5543|22.6125|27.6368|23.9859|14.2103|14.91|
2025-07-04 02:07:08|russ2000_0248|MTDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1886|10.4649|9.5793|9.8745|7.9129|8.4367|11.5028|16.1401|18.473|22.0439|25.4718|24.6149|18.9015|20.8726|25.1767|19.33|18.9968|17.8446|21.6058|19.4919|24.0721|21.7487|20.7012|26.0432|27.1478|27.3763|27.0811|31.4327|14.0547|18.4064|17.797|15.464|16.302|1.1427|8.2462|7.8653|11.798|22.3533|34.3941|36.6674|35.6853|51.652|46.6661|46.928|52.412|45.1871|47.1201|59.3749|55.3877|63.8279|56.4326|48.5005|52.3678|50.1401|51.37|
2025-07-04 02:07:11|russ2000_0249|LXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.2008|1.1568|1.0851|1.07|1.0411|1.07|1.2586|1.1857|1.3014|1.3303|1.3882|1.49|1.6924|1.4032|1.6195|1.8081|1.7861|1.7891|1.7586|1.5437|1.5815|1.437|1.5416|1.5203|1.2836|1.4725|1.6531|1.7056|1.8403|2.0588|2.5291|2.4464|2.6459|2.7896|2.9291|2.9316|2.9584|3.2399|3.4274|3.7796|4.0515|4.4454|4.1366|4.593|4.8519|4.7945|5.3953|5.3064|4.8804|4.8563|5.1177|5.1998|5.6593|5.4291|5.4421|5.3326|4.5183|4.5787|4.4339|5.7309|1.7224|0.8701|1.3095|2.0283|2.4574|2.6694|2.5024|3.022|3.4035|4.0539|4.0092|2.9212|3.4017|4.1395|3.9617|4.5891|5.0383|5.7626|5.7793|5.6295|5.2015|5.6446|5.7828|5.231|5.9563|5.4246|4.7715|4.6532|4.6931|5.1472|6.1584|6.379|6.7999|6.3951|6.4614|6.7788|6.5191|5.4399|6.1591|5.9886|6.053|6.7553|7.0951|7.8055|8.168|7.7211|8.2874|8.2898|8.5101|8.9885|9.7541|10.4942|12.9553|13.1198|9.0752|7.8414|8.6849|9.0488|8.6689|8.0242|9.0606|8.3625|8.5785|9.5758|7.8668|8.5116|8.26|
2025-07-04 02:07:15|russ2000_0250|NUVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:16|russ2000_0251|OLED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.5314|6.9164|5.7239|5.4568|4.6554|3.9304|5.0657|4.4169|5.9338|5.8098|4.2929|3.7587|3.7015|4.0544|3.2817|15.9792|23.7351|28.3238|21.0449|6.8591|9.8356|16.2082|6.7256|8.6813|9.1582|7.9181|5.7334|7.5269|7.8036|8.3664|9.9119|13.0887|12.2396|10.1981|8.0325|8.5859|6.6683|9.807|10.6369|10.0264|13.7183|12.6975|10.5224|14.3193|14.3956|14.9871|16.9046|19.7188|13.661|11.7531|10.4557|9.0151|8.748|9.33|11.3906|11.7912|11.2284|17.1526|22.4186|29.2396|52.5073|33.4753|45.734|35.0017|34.849|34.2862|32.7503|24.4411|28.0757|26.8165|30.5561|32.7789|30.4416|30.6229|31.138|26.473|44.5987|49.3496|32.34|51.9349|51.6105|64.6801|52.9556|53.7093|82.1677|104.2871|123.0246|164.8736|96.4967|82.2154|112.7663|89.551|146.3789|180.2027|160.9727|197.6706|126.5391|143.8103|173.8769|221.217|228.1323|214.4125|165.0392|159.5196|161.69|98.219|91.8908|105.496|151.8626|141.4348|154.3875|188.4537|166.3869|208.0821|208.1338|145.3352|139.0712|154.46|
2025-07-04 02:07:19|russ2000_0252|EFII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:20|russ2000_0253|RXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:21|russ2000_0254|FIVE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|33.15|34.99|36.5|40.78|49.18|36.91|40.03|35.99|38.89|33.25|34.82|37.34|34.45|33.28|42.13|49.44|37.48|39.85|48.37|47.87|55.8|64.93|72.65|107.93|112.16|122.68|145.77|125.41|129.47|113.22|86.61|105.68|135.25|184.66|200.1|188.5|187.18|155.66|183.96|118.85|135.27|192.06|201.61|200.11|175.88|186.33|152.1|73|93.08|95.75|68.07|132.41|
2025-07-04 02:07:24|russ2000_0255|MDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:24|russ2000_0257|NVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||75|122.5|145|90|68.76|67.5|82.5|108.76|102.5|81.26|80|28.76|38.76|75|70|83.76|112.5|160|146.26|182|170|156|218|282|282|228.8|84|86.6|52|80|110|146.8|120|117.2|107.8|62.4|65.2|28.2|26.4|35|77|159.6|100.8|75.8|82|51.8|58|71.8|66.6|53.2|49.8|58|37.8|20.4|65.6|79.2|53.2|46.2|43.4|43.8|48.6|51.8|40.4|32|25.2|25.2|31.2|43.2|37.8|45.6|41|63|102.4|90.6|92.4|83.4|118.6|165.4|222.8|141.4|167.8|103.2|145.4|41.6|25.2|25.6|23|22.8|24.8|42|26.8|37.6|36.8|11.018|5.86|5.02|3.98|13.58|83.35|108.35|111.51|181.31|212.31|207.31|143.07|73.65|51.43|18.2|10.28|6.93|7.43|7.24|4.8|4.78|12.66|12.63|8.04|6.41|6.3|
2025-07-04 02:07:28|russ2000_0258|MGLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:29|russ2000_0259|MOH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|16.7667|16.82|18.8667|25.4533|23.3067|31.9667|31.9133|29.5267|18.3|18.06|21.4267|24.02|24.2867|22.0667|21.1667|20.3133|25.3067|27.0867|16.5733|16.9133|19.9|11.5|12.92|15.96|14.0667|15.36|17.02|19.66|17.94|18.36|24.86|26.98|16.48|22.88|32.27|21.83|22.49|27.03|32.36|36.41|38.53|33.12|37.99|44.53|45.25|53.84|64.89|70.09|76.19|61.63|63.34|49.74|56.84|55.11|44.01|70.29|62.12|75.86|77.88|99.41|148.77|114.76|142.58|137.79|114.48|136.38|120.48|174.73|181.31|206.52|234.48|256.83|279.33|322.89|338.17|272.23|337.9|334.37|266.24|290.74|329.44|357.75|419.53|304.41|353.05|295.19|317.07|294.51|
2025-07-04 02:07:32|russ2000_0260|SANM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.0937|9.5625|10.0312|7.0312|6.4687|9.0937|10.2187|12.1875|14.25|17.9062|19.455|22.3125|20.25|30.1874|42.3749|33.5624|47.6249|64.9199|50.8124|52.4549|65.0699|42.1949|93.7498|95.6248|113.8198|116.0698|149.8197|202.6796|256.4995|280.8894|229.8895|117.3598|140.4597|81.4798|119.3998|70.4999|37.8599|16.62|26.9399|24.24|37.9199|57.9599|75.5998|66.2399|54.5999|42.2999|50.8199|31.3199|32.8199|25.7399|25.5599|24.6|27.5999|22.44|20.7|21.72|18.78|12.72|10.92|9.72|7.68|8.4|2.82|1.86|2.64|8.6|11.03|16.5|13.61|12.08|11.48|11.21|10.33|6.68|9.31|11.45|8.19|8.51|11.07|11.37|14.35|17.49|16.7|17.45|22.78|20.86|23.53|24.19|20.16|21.37|20.58|23.38|26.81|28.47|36.65|40.6|38.1|37.15|33|26.15|29.3|27.6|24.06|28.85|30.28|32.11|34.24|27.28|25.04|27.05|31.89|41.38|38.96|38.54|41.46|40.42|40.73|46.08|57.29|60.99|60.27|54.28|51.37|62.18|66.25|68.45|75.67|76.18|97.83|
2025-07-04 02:07:36|russ2000_0261|IVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0238|20.4461|22.6924|23.0122|21.677|24.3666|25.6631|26.0187|26.7661|21.1626|19.8409|25.6822|27.2201|31.4148|31.9326|34.4545|28.3694|28.5757|26.9799|30.9416|33.6924|32.7782|32.2435|33.1718|31.6331|29.6888|29.2528|29.2528|33.1337|38.3848|37.9646|40.2498|45.4955|46.7236|51.0903|46.9115|48.4221|48.7538|46.2316|51.4569|53.0995|51.8858|59.9666|18.9406|18.4665|13.8652|16.1962|19.8954|19.8403|16.0646|15.1884|12.0333|8.1703|8.9659|8.5035|7.4851|8.2981|7.8656|6.9428|7.579|7.6665|8.0793|7.5913|7.5596|7.61|
2025-07-04 02:07:39|russ2000_0263|ENTG|total_return_price|0.44870725604671||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2839|8.5854|7.0873|7.6635|10.3236|6.8952|13.4447|16.9595|10.0163|7.894|11.428|10.5637|14.2034|12.7244|11.6009|9.7858|8.4414|8.0956|9.5265|8.5086|11.4088|9.3441|9.9203|9.8723|8.643|10.7654|10.2564|11.2455|10.9382|8.3069|6.3766|7.2409|6.5975|2.1512|0.8835|1.3061|3.2747|3.8221|4.8305|5.8773|4.3023|5.8196|8.2973|8.2493|8.2109|7.6827|9.0656|8.2301|7.7307|7.6731|9.4113|9.248|9.152|9.6226|11.3896|11.3032|11.0343|11.3704|13.0222|13.075|13.195|12.1098|12.9549|13.2238|14.2994|15.7207|22.1357|23.2881|24.8247|28.9061|32.8867|32.1152|36.6312|24.5702|34.7333|38.6455|37.0942|46.8583|43.8495|51.099|60.5378|75.4298|107.0632|113.0262|114.71|130.9852|132.9794|115.0593|99.08|75.7515|80.8412|70.9801|104.588|87.5496|132.8446|132.3845|130.8707|108.3606|100.0227|78.59|86.71|
2025-07-04 02:07:43|russ2000_0264|GBCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.7556|3.664|3.3892|3.3892|3.0466|3.3434|3.5724|3.8014|3.7098|4.0304|3.893|4.3968|4.4884|4.4884|3.435|3.4588|4.58|5.1296|4.9702|4.3162|4.0549|3.6064|4.3846|3.2338|3.071|2.7255|2.5704|2.1974|2.4495|2.9579|3.8808|3.9134|4.3232|4.7388|5.1602|4.8326|5.036|5.7624|5.337|5.9917|7.142|7.1366|7.8433|8.1687|9.5894|8.6371|9.3043|11.0552|10.8162|11.2351|10.6469|12.4969|13.4738|13.3205|11.3324|12.6141|10.5574|10.8806|9.1347|14.2689|11.0143|9.1696|8.6911|8.8694|8.2983|9.2116|8.9424|8.9686|9.3727|9.4144|8.5052|5.9684|7.7619|9.7378|10.1658|10.3374|9.9326|12.8158|15.0997|16.9028|20.6409|20.142|19.7716|18.1239|19.7222|18.0668|21.2868|19.2212|19.5907|19.0014|20.0333|21.6623|27.8699|26.3215|28.581|30.0866|31.5501|30.7411|31.1723|34.9526|32.3267|32.9331|33.5331|33.6798|38.8182|28.8281|30.1837|27.6467|40.3039|50.1512|48.6517|49.1813|50.965|45.2705|42.995|44.8512|45.6622|38.8156|29.038|26.8422|39.7195|38.7197|36.1866|44.7187|49.795|43.8457|43.08|
2025-07-04 02:07:48|russ2000_0265|HI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2434|14.1274|12.5919|9.7258|10.1277|10.7799|13.4043|12.303|14.6731|14.416|14.5508|13.9843|14.7366|16.0482|13.0824|15.6838|16.3746|13.082|13.5066|16.6712|18.6554|17.6372|20.5102|21.6088|24.1224|24.2969|24.7211|25.6998|23.4233|24.9097|20.065|22.5666|23.4793|24.9547|25.381|31.3162|29.5166|30.3868|32.516|37.9387|38.0671|40.3897|43.945|31.3099|35.5537|33.5259|27.0993|29.0268|15.9311|23.3401|25.2733|34.565|43.5982|39.2989|38.6434|46.0415|42.0155|36.7671|34.1899|39.0867|42.42|48.7945|41.0108|43.8679|47.8738|40.2475|27.0521|29.2224|24.6831|18.96|
2025-07-04 02:07:51|russ2000_0266|PZZA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||1.8298|2.3268|2.4624|2.6431|2.2139|2.485|2.5979|3.2422|3.1627|4.0663|3.7275|6.0493|6.6078|7.1161|6.8619|5.3635|7.4719|6.9514|7.0917|7.8033|8.0188|6.7094|8.9723|8.9723|9.0862|8.3868|5.2984|6.7094|4.9812|5.0951|4.5238|4.8409|5.1541|5.2964|5.5871|5.6684|6.7887|5.9226|5.6684|5.089|5.6867|5.0443|6.7867|6.8619|6.0059|6.2377|7.0022|7.0591|8.1265|10.1902|12.0587|13.3416|13.5002|14.6835|11.7964|11.955|11.6947|9.9381|9.2305|9.8445|10.8123|11.0441|7.4942|9.2997|10.0804|9.9909|9.4989|10.4545|9.4013|10.7147|11.2637|12.878|13.5246|12.3616|15.3219|15.3137|19.3435|21.7182|22.3363|25.1367|26.5815|28.5198|37.1773|42.7877|34.9076|33.0441|46.2362|51.3288|62.9261|57.13|46.7469|45.5163|57.2825|66.5946|72.4632|67.9364|61.0626|62.3573|48.0597|49.2758|43.791|44.5162|34.6975|46.3889|39.3451|46.2833|56.038|47.522|70.9061|73.6377|76.1428|79.7224|94.1461|114.7932|120.9709|95.6941|76.2483|64.2126|75.903|69.4017|68.7529|63.8853|71.8972|63.2093|44.985|52.1004|40.1108|40.6116|48.94|
2025-07-04 02:07:55|russ2000_0268|IDCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.2257|3.1346|2.4212|2.4667|5.6014|4.6526|5.313|6.2617|5.6014|6.6412|6.4514|5.8822|4.5084|4.0834|4.1745|4.0834|2.3225|4.3642|4.0834|3.1802|3.461|3.2713|3.4155|4.1745|56.9246|18.9749|12.5689|10.6259|4.1062|5.6697|10.0567|5.5634|7.3622|7.2788|6.8689|6.6032|11.051|17.176|17.7529|11.4077|15.6353|13.2672|14.2767|12.3868|16.7738|11.6278|13.2824|14.9066|13.9048|18.6105|26.4965|25.8817|25.4642|24.0373|24.4168|15.7719|17.7073|15.0357|18.4587|18.2538|20.8723|19.5972|18.5498|17.5783|20.1589|21.1456|18.7396|22.4738|31.6045|36.289|31.1354|35.5899|33.4374|26.753|22.7144|28.788|33.0108|38.4577|35.9527|30.1447|23.8702|26.8919|38.9406|32.5739|43.4946|41.8815|47.1402|42.0797|40.9406|46.6621|46.8602|66.8924|77.4502|73.4161|65.9906|63.2038|65.567|63.6469|70.2697|69.7734|58.2059|58.1126|57.0116|46.7045|48.8312|40.2549|51.4744|52.1774|55.8037|58.6666|67.8596|63.3324|67.2381|60.1877|57.6942|38.5709|47.5692|70.5092|93.8324|78.269|106.4003|104.7585|115.1762|140.4118|192.6472|206.1008|224.23|
2025-07-04 02:08:01|russ2000_0269|KNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.4563|1.4312|1.1801|1.3559|1.5818|1.381|1.5065|2.0589|2.1975|1.9082|2.2728|2.549|2.8122|2.787|3.2139|2.882|2.543|4.0209|2.9181|3.2194|2.1844|2.5791|2.6364|2.1935|2.3441|2.9|3.6714|4.6438|4.3275|6.3658|7.1657|7.8606|5.254|7.1183|6.6742|8.4131|8.5453|8.6945|8.0945|9.7385|10.8909|12.6203|12.5642|12.4019|12.428|15.864|15.1431|15.5047|13.0261|13.1177|13.7252|14.9505|13.2983|11.4671|12.7692|14.2287|13.2237|12.596|11.883|13.0081|13.2295|15.2522|16.7174|16.0933|15.4188|15.8202|16.0814|14.2433|11.202|13.2181|14.9776|13.6091|12.2212|12.996|14.3576|15.0527|14.839|16.5292|20.9037|21.5364|24.9322|30.6954|29.4639|24.4818|22.024|22.2858|24.1095|24.5624|26.5681|30.6594|29.1358|34.4945|38.7428|40.8249|43.0164|35.7761|32.3405|23.5555|30.7607|30.9776|34.3031|33.9234|31.1239|39.6578|38.7646|39.9084|45.9729|43.5502|49.094|58.594|48.6249|44.7191|47.382|50.8603|55.0431|54.182|49.0363|56.5099|54.0885|49.2388|53.3819|52.6317|43.3145|44.23|
2025-07-04 02:08:05|russ2000_0270|EGP|total_return_price|0.10379746835443||||||||||||||||||||||||||||||||||||||||||||5.1615|5.5662|5.1615|4.9591|5.094|5.2289|5.1264|5.666|5.9359|5.9359|5.8009|6.5429|7.4549|4.7892|5.4692|5.5727|5.9363|5.7378|5.4863|5.6837|5.0091|5.6084|5.8885|5.9104|7.235|7.0028|7.9647|7.1168|8.5537|7.8273|8.2958|7.9108|10.0997|9.805|10.1169|9.8935|10.8143|10.992|11.7938|12.7683|16.0031|13.0504|14.8447|16.4527|17.9601|17.8649|20.9094|21.2899|23.6011|22.223|23.6558|27.0397|26.4061|25.9301|21.5795|25.249|25.1784|25.8558|25.4434|18.5622|16.1152|19.2958|20.2579|21.759|22.9157|24.8223|22.3243|25.262|28.1288|29.4659|28.8334|28.6187|33.7323|33.7861|36.2996|35.6761|40.6622|44.0647|43.626|45.3099|45.5869|45.8333|45.5731|50.7871|45.2017|42.992|45.6999|43.119|47.3447|46.8585|58.2572|54.2237|59.7103|63.5431|71.3103|74.6333|69.1104|75.0632|80.2354|81.2574|96.0692|98.384|104.3444|116.7014|91.9448|93.2824|117.5188|118.5984|128.5042|142.2981|158.8022|179.1927|185.9812|171.544|157.1208|145.6138|155.1017|156.265|167.4488|155.47|172.7027|149.2524|180.9976|167.0371|174.6781|162.0545|169.99|
2025-07-04 02:08:11|russ2000_0271|MDCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:12|russ2000_0272|ENV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:13|russ2000_0273|SCOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469.4|534|673|430.2|457.6|365|230.8|208|252.8|360.2|354.6|333.8|363.8|465|439.4|590.8|512.2|351.6|403.8|440.6|338.6|312|266.6|346.8|475.4|582|570.8|634.2|705|728.2|940.8|1024|1116.4|863|768.4|607.6|617.8|618|690|435.6|514|568|550.2|486.6|496|360.8|265.4|405|155|37.2|105.4|51.2|66.2|40.2|45.8|72|90.2|78.2|65.6|56|37.6|35.2|23.8|23.3|17.704|12|14.35|15.35|13.9|7.04|6.5|6.66|4.82|
2025-07-04 02:08:16|russ2000_0274|NYT|total_return_price|0||||||||||||||||||||||||||||6.0706|5.8712|6.0024|4.4905|5.3066|5.8706|6.377|5.9969|6.4311|8.3606|7.7828|7.7655|7.4913|8.8634|7.0703|7.3032|7.7999|8.2252|7.2567|6.7258|6.8911|7.2999|7.5166|8.8543|9.6766|9.5731|10.8652|11.3394|12.8729|15.053|17.0039|18.6816|23.5999|25.0466|28.4316|19.7945|25.0439|20.6351|26.7337|27.3088|35.8763|31.4393|29.0083|28.9532|29.6041|30.3567|31.2111|29.0869|32.322|35.8164|38.702|34.2533|34.5641|32.7113|34.6|33.1597|36.5792|33.9383|34.4446|30.237|31.6713|28.5139|24.4085|23.432|20.9565|20.1694|19.6967|18.5894|19.8555|19.2945|21.0356|16.5398|14.878|16.2234|13.4035|12.6722|6.5548|4.042|4.9273|7.2613|11.0529|9.953|7.7352|6.9215|8.7636|8.4685|7.7978|5.1956|6.9125|6.0719|6.9751|8.7279|7.6279|8.7636|9.8904|11.2407|14.238|15.4001|13.716|10.146|11.992|12.5211|12.4578|10.8111|12.3258|11.4801|11.1835|11.0809|12.3742|13.4374|16.5628|18.3827|17.3859|22.6971|24.4339|21.8729|21.0974|31.1469|30.9751|27.0829|30.6456|29.2995|40.1779|40.9615|49.6226|48.5795|41.853|47.4281|46.5575|44.2505|26.9844|27.8911|31.5846|37.9366|38.5341|40.4264|48.1992|42.618|50.6491|55.1982|51.7313|49.42|55.98|
2025-07-04 02:08:21|russ2000_0275|SAFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:22|russ2000_0276|FELE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8013|2.8276|2.4376|2.8436|3.029|2.9919|2.7552|2.8991|2.976|3.2553|3.1756|3.0737|4.2701|4.0746|4.5707|5.1598|5.7281|6.343|6.312|5.8867|6.2998|6.0826|6.1019|6.2131|6.6263|6.0489|6.4349|6.576|6.5502|6.8715|7.3063|6.955|7.9456|9.8442|9.1674|8.3501|9.4044|9.2275|10.8851|10.9922|11.9682|12.629|15.0528|15.7778|16.8729|15.0924|15.5012|16.6392|15.9322|22.0696|20.8923|21.549|20.881|18.9354|19.266|16.8276|15.7136|14.0738|16.0241|18.4638|11.6843|9.2397|10.8758|12.0829|12.2884|12.7495|12.3013|14.2079|16.7356|19.9265|20.3128|15.7497|18.9626|21.4157|22.3809|26.5471|27.2903|29.6034|29.7441|34.8981|39.6197|37.8155|35.9488|31.0423|33.6164|34.2507|29.1125|24.6026|24.4908|29.253|30.1452|37.2284|35.6711|39.5747|38.1606|41.4509|42.5218|37.8406|41.9943|44.1033|40.1373|47.9697|44.7317|45.1627|54.2889|44.7523|50.0297|56.1974|66.2733|75.7761|77.5459|76.9689|91.3268|80.3811|71.1077|79.4822|77.7617|91.9831|100.8196|87.628|95.1617|105.437|95.3294|103.9858|96.8946|93.591|89.74|
2025-07-04 02:08:26|russ2000_0277|IRWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2451|11.4002|10.1865|8.7468|9.1068|11.7476|13.3923|8.9226|9.9354|11.0738|11.8522|11.1658|8.9477|15.7778|8.9728|11.2997|9.8684|11.3834|12.4632|10.8436|11.9861|13.3923|10.1363|8.2279|9.7429|8.7217|10.6134|13.476|13.4509|14.6562|15.5769|13.5011|12.9403|12.7227|15.5685|15.1584|9.1654|10.6804|11.56|8.79|13.16|10.08|9.98|9.46|11.39|10.91|11.47|12.99|11.7|12.76|11.53|10.43|12.43|10.51|10.65|9.41|11.47|9.03|6.2|4.51|4.45|1.41|0.7016|
2025-07-04 02:08:29|russ2000_0280|CMC|total_return_price|2|||||||||||||||||||||||||||0.8908|0.8908|0.8911|0.8521|0.8018|0.9389|0.9335|0.9048|0.8472|1.075|1.1633|1.0872|1.1766|1.3076|1.4876|1.8185|1.692|1.764|1.4152|1.7491|1.6418|1.6989|1.8148|1.8807|1.5717|1.7895|2.1174|2.0321|2.1683|1.9814|2.0339|2.1197|2.2799|2.224|2.1408|1.7075|1.7831|1.6149|1.6702|2.1919|2.3001|1.9939|1.9074|2.0349|1.7937|1.8831|1.8843|2.3343|2.4648|2.7327|3.4517|2.8555|2.5464|2.1432|2.7388|3.0435|3.9779|4.6016|4.6753|5.4502|7.0824|10.8963|8.2061|9.412|11.0585|14.2915|15.5601|13.6835|18.4673|17.5878|22.4877|18.5314|19.8818|19.6777|23.7366|16.9354|7.8501|6.7512|11.3389|11.3941|10.7718|11.1965|10.7133|9.0384|10.7582|11.7546|10.5737|8.4154|10.1235|9.7117|8.6062|9.4728|10.16|12.3244|11.7489|11.4323|15.0179|15.0515|13.8939|13.6189|12.9718|12.0547|12.9684|12.7665|12.1257|12.1542|14.3066|13.0242|18.6043|17.9635|15.4847|16.2609|17.188|21.1501|20.7003|19.0211|17.0692|14.772|11.9952|14.174|19.4377|16.7054|15.8198|19.357|18.5742|23.5955|29.6395|30.8428|29.3414|36.7464|37.995|38.8919|47.424|50.0063|41.4471|54.7417|44.2589|52.8942|55.3376|52.8281|61.0149|48.0776|46.4223||
2025-07-04 02:08:33|russ2000_0282|KW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3198|5.3022|5.4425|5.425|5.2321|5.5302|5.6413|5.7699|5.2672|5.8459|6.4247|6.2785|5.4133|6.337|7.056|6.604|6.4097|8.0229|8.0466|8.3325|8.0349|9.4207|10.4868|11.3355|13.1387|13.277|16.0413|14.6907|15.6947|16.1158|15.7929|14.1372|14.8208|13.7181|12.3476|14.4043|13.677|13.8673|11.8555|12.0281|11.4427|11.9|14.246|14.8139|12.4118|15.1317|14.9478|15.7484|16.3114|9.9125|11.6535|11.1244|13.476|15.9965|15.5433|16.9323|18.4651|20.3381|15.3472|12.4485|12.8807|13.705|14.2803|13.0414|11.0206|7.7921|9.2233|10.5509|9.6222|8.3436|6.555|
2025-07-04 02:08:37|russ2000_0283|HOMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5337|3.9058|4.1209|3.9092|3.965|3.8761|4.0113|3.7778|4.0231|4.6461|4.4867|3.5875|3.4034|3.9845|4.4764|4.9472|4.2125|3.8629|4.0819|4.0554|4.3973|4.0233|4.8584|4.9501|5.4958|6.4805|6.2759|7.0129|9.781|11.7253|14.8733|13.948|12.8211|12.1018|12.4345|13.5045|14.2438|15.3255|16.2129|16.4016|15.0291|17.8284|22.6483|21.1891|19.4384|18.5411|18.9536|19.6485|19.232|18.5963|13.4992|14.8471|15.7975|16.3871|16.7836|11.2435|13.181|13.9338|17.4254|24.0008|22.061|19.331|22.1607|20.9719|19.2925|22.085|21.0854|20.8952|21.4279|20.5383|24.5931|22.2953|22.7023|26.7488|28.1407|28.1685|28.34|
2025-07-04 02:08:40|russ2000_0284|PTLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:41|russ2000_0285|MTH|total_return_price|0||||||||||||||||||||||||||||0.1852|0.16|0.2273|0.261|0.3789|0.7024|0.8383|0.9021|0.7565|0.6375|0.5845|0.2273|0.2706|0.1997|0.1852|0.1143|0.1455|0.1167|0.1311|0.1455|0.1167|0.1756|0.2045|0.2045|0.1792|0.1936|0.2983|0.3127|0.3007|0.6904|1.0211|1.6814|1.4734|2.2552|2.195|1.661|1.4662|1.4577|1.3158|1.4433|1.3086|1.2028|1.2857|2.195|4.4803|3.5505|5.5327|4.4502|6.1701|7.6856|10.9811|8.5275|8.0945|8.0657|11.8495|11.366|15.9509|17.8609|16.5499|18.9073|27.1101|28.3465|38.2476|36.8812|30.2709|26.4413|22.732|20.0186|22.9582|15.453|12.8695|6.7931|7.0096|9.2949|7.2983|11.8832|5.855|5.4942|9.0736|9.7664|9.2997|10.1031|7.8323|9.4392|10.6804|11.609|10.8536|7.2839|11.1567|13.0186|16.3286|18.2963|17.9691|22.5444|20.8606|20.6633|23.088|20.1485|20.3073|17.0791|17.3148|23.4008|22.6551|17.5698|16.3526|17.541|18.0605|16.6942|16.7423|17.7045|20.3025|21.3609|24.6324|21.7698|21.1444|19.1959|17.666|21.51|24.6997|33.8455|29.4001|17.565|36.6214|53.1088|39.8448|44.2228|45.262|46.6668|58.7232|38.1177|34.8798|33.807|44.3575|56.3191|68.7643|59.2785|84.5128|85.5219|79.2427|100.7748|75.9305|70.4072|66.97|
2025-07-04 02:08:45|russ2000_0286|SBRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5421|6.0064|5.8494|5.5793|3.5169|4.3162|5.9228|6.0918|7.445|8.1463|10.587|9.9055|9.4228|10.4886|10.8723|11.6232|10.8394|12.9158|14.5612|11.2293|11.2354|9.3051|9.1094|9.6194|11.2429|11.5496|13.3506|12.3896|11.8455|9.9315|9.551|12.1011|13.2571|9.5934|10.9357|11.4768|13.9516|13.2007|5.1842|9.1709|10.6425|12.2747|12.5415|12.9973|11.2454|10.0162|10.7581|11.3185|11.1164|10.2135|8.9932|10.1115|11.6817|12.8933|13.1877|13.8395|17.9749|16.3254|17.4797|18.53|
2025-07-04 02:08:47|russ2000_0288|FFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2216|0.2839|0.2728|0.2386|0.248|0.2965|0.2856|0.3118|0.3334|0.4377|0.4145|0.4807|0.4569|1.8905|2.2329|2.1169|1.9997|2.0507|1.8587|1.7773|1.6578|1.6402|1.7328|1.6184|1.3983|1.4824|1.7462|1.7306|1.8487|2.1768|2.0736|2.1351|2.3774|3.0239|2.6574|2.7958|2.6365|2.5083|2.7931|3.131|3.0847|3.2456|3.1339|3.5237|3.5366|3.606|3.7406|3.793|4.1756|4.0175|4.227|4.6724|4.7026|4.4004|4.5935|4.3402|4.7616|5.3636|6.1147|6.55|5.76|6.0637|5.9964|6.6169|6.3309|5.945|5.8523|6.4265|6.4853|6.5725|5.0351|6.4825|6.8763|6.8023|7.1415|7.7816|9.7468|11.2149|11.9117|13.4369|12.6113|12.862|11.4478|12.3676|11.5003|14.4818|13.3554|12.7433|12.5629|14.0016|15.6366|19.4742|17.3512|19.2121|19.7394|19.7564|20.3837|22.4964|26.2116|25.6738|25.803|27.6119|29.9985|31.7008|24.3633|26.3394|25.5579|33.2485|43.0594|45.406|42.6138|47.2893|41.1731|36.8088|39.3677|32.5287|30.3193|27.24|24.1781|29.3429|31.9568|28.9452|36.4614|35.6737|35.7281|35.98|
2025-07-04 02:08:51|russ2000_0290|GBX|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||9.2396|10.0365|9.6353|8.9419|8.1725|7.6209|6.4134|6.745|9.5237|6.8799|5.7968|5.678|6.8551|7.9585|10.5253|9.7934|11.1378|9.704|8.7293|6.2641|5.8713|6.8218|6.4758|5.4001|4.9684|5.5212|6.4598|6.7186|6.1664|5.9853|5.1758|4.7129|5.0846|4.3132|4.734|5.7158|7.3289|10.036|10.1693|11.9647|12.0839|14.8047|20.9631|19.0931|19.6137|20.4718|19.3946|26.9587|24.7749|19.9144|26.5581|20.5132|22.7966|21.2865|16.1264|19.191|19.2316|14.7502|5.6392|2.8186|5.6372|9.6477|8.0435|6.8891|10.7271|8.7481|14.063|18.7256|19.5352|13.0285|16.6417|18.9505|10.3748|10.8321|14.3253|15.1799|17.5787|16.919|23.4258|31.5367|41.6042|53.737|41.7895|44.4015|45.6158|31.6815|25.8833|19.6203|22.2669|26.4701|30.5081|33.2147|35.1238|34.2307|40.0927|41.7182|40.2488|47.1845|40.001|33.9358|22.544|19.4619|23.7046|20.6307|18.3716|23.781|29.4732|41.8624|39.7566|39.7262|36.245|40.5475|38.202|26.4031|35.8095|30.2429|25.8296|40.7403|36.3921|50.2709|53.9831|47.6323|67.177|55.7695|45.07||
2025-07-04 02:08:56|russ2000_0293|SFLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:57|russ2000_0296|UNF|total_return_price|2|||||||||||||||||||||||||||8.1133|8.3712|8.1254|7.5124|5.9571|7.2247|8.7044|7.1413|7.7306|10.4314|8.9122|10.3531|10.6832|11.977|11.4666|13.8283|13.9563|14.2982|13.3629|11.56|10.406|10.316|10.4495|11.981|13.7323|16.7848|19.7297|17.8022|18.3764|17.5319|17.1216|20.9651|22.5759|23.7569|22.5734|22.109|19.3318|19.7939|15.8634|13.3626|13.4488|8.9338|7.3008|9.0738|8.6584|11.6613|16.6098|15.1032|18.1239|20.3463|22.6636|21.1775|17.85|17.1981|16.5018|23.6501|21.3665|25.4378|23.9881|26.5442|25.5698|37.5916|33.937|36.466|28.7066|31.1688|29.8445|28.9382|38.7371|38.8287|39.0516|38.7315|35.0118|36.2288|45.0618|40.4291|26.0575|22.5627|32.2137|37.6671|41.5394|49.7171|42.5953|37.1961|48.6194|53.5213|50.9171|49.2065|54.9984|57.1758|54.4889|60.5179|67.2836|79.6906|90.5669|91.5382|97.6481|104.8028|94.5728|92.6952|106.7334|113.6965|109.4071|103.794|103.9927|100.9918|110.8604|123.0915|135.5556|127.6764|135.9648|137.8248|156.9658|149.1276|170.5815|177.9898|148.4898|138.4124|152.9347|188.829|198.9098|179.419|173.8553|186.4981|179.23|235.2031|215.4126|222.8447|186.644|176.7863|159.6953|176.4355|189.9747|192.6094|168.3082|173.5499|170.3725|166.8515|157.1485|188.3514|199.8058|214.163|188.2106||
2025-07-04 02:09:02|russ2000_0297|THRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||42.5|52.5|50|45|47.5|50.625|60|50.6|58.75|56.25|53.75|52.5|56.875|36.25|29.375|17.5|23.125|35|12.5|6.875|3.28|1.72|1.72|1.125|4.375|3.813|3|15.438|7.2813|5.625|2.1094|2.75|3.1|1.2|1.07|3.8|2.199|1.25|2.71|1.98|2.79|4.083|4.322|4.96|5.17|3.67|3.74|4.16|3.5|5.85|5.84|7.77|8.97|8.6|9.66|12.45|17.99|17.31|21.14|14.8|7.11|6.58|3.26|3.7|6.1|7.35|7.94|10.09|7.38|10.3|10.88|15.27|17.38|12.73|14.26|16.18|11.49|12.44|13.3001|16.38|18.57|19.09|26.81|34.72|44.45|42.23|36.62|50.51|54.91|44.92|47.4|41.59|34.25|31.42|33.85|39.25|38.8|37.15|31.75|33.95|39.3|45.45|39.98|36.86|41.83|41.085|44.39|31.4|38.9|40.9|65.22|74.11|71.05|80.93|86.9|73.04|62.41|49.73|65.29|60.42|56.51|54.26|52.36|57.58|49.32|46.55|39.925|26.74|28.29|
2025-07-04 02:09:07|russ2000_0298|MKSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0197|15.3436|18.325|29.7565|41.5915|32.2273|22.55|12.7657|15.4095|23.7195|14.6188|22.2618|28.1999|16.5295|8.9937|13.5317|10.2949|15.0141|17.8391|23.8842|19.7745|18.7944|12.6175|15.2777|13.0787|13.9105|14.1905|14.7341|19.2968|16.5707|16.7272|18.5968|21.0181|22.8136|15.6648|15.7636|17.6249|18.0367|16.3978|12.181|12.0821|10.822|15.8871|14.3305|16.1342|15.4177|14.8082|20.1781|27.5717|22.0034|18.1935|23.4583|25.0215|24.5933|21.8494|22.2477|23.6118|23.1714|23.3622|26.4302|26.5453|27.9021|29.9618|33.0024|30.6276|34.5248|30.6702|33.0827|34.7822|39.9525|46.3038|55.4718|64.368|63.1484|88.8191|89.0192|109.1186|90.4551|75.926|61.3726|88.5955|74.359|88.3214|105.4954|78.2425|108.9936|105.3079|145.2643|179.2546|172.2363|146.2877|169.0646|145.8186|99.9572|80.6311|82.8943|86.9052|106.2596|85.2671|101.6444|131.6498|129.476|107.9862|103.8938|79.9396|99.36|
2025-07-04 02:09:11|russ2000_0299|NXST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.936|10.086|8.3987|8.3912|6.464|6.4115|5.3092|4.4243|4.1244|3.472|3.6894|3.3895|2.992|3.487|6.8915|10.6784|7.9713|6.8615|4.4468|3.5995|1.6647|0.5099|0.5099|0.6074|2.7146|3.0145|3.5545|4.4918|3.7719|4.5068|6.1566|5.8191|4.9568|5.8791|6.404|4.8368|8.2263|7.8438|13.557|25.6392|31.1673|39.5894|26.5667|34.0353|31.3737|39.8552|44.3159|44.4307|34.0648|44.4714|35.5785|37.9231|42.7011|50.8553|55.2813|47.6497|50.0736|65.2272|54.1392|64.3341|67.0163|61.4235|90.9006|85.6784|84.3674|99.7239|53.3911|75.5522|79.208|86.9348|124.6976|128.0369|138.5232|131.581|167.192|143.9189|152.1497|156.3039|155.5224|147.403|130.6871|147.2191|154.9398|150.548|163.5267|156.3219|172.6812|176.21|
2025-07-04 02:09:14|russ2000_0300|AIT|total_return_price|0||||||||||||||||||||||||||||3.7412|4.0079|3.6594|2.8628|2.9233|3.149|3.7625|3.3944|3.1899|3.7003|2.8824|2.8415|3.7003|3.8034|3.5171|4.1306|4.641|5.2135|5.1939|5.0499|5.4605|4.9681|5.009|5.5423|4.7849|4.641|4.4168|4.6213|4.5592|5.758|5.9529|8.5895|6.6873|6.7634|5.1872|4.14|3.5543|2.8773|4.948|4.7266|4.3982|4.262|4.3948|4.6753|5.5926|4.4918|5.224|4.6875|5.2138|5.4175|5.5233|4.8373|5.4311|4.837|6.1463|5.8197|7.0233|6.7228|8.9541|10.6783|12.3248|12.2866|14.6468|16.3325|15.4084|20.4727|16.8054|16.962|18.3682|17.2144|20.786|21.8326|20.6503|21.3842|17.3888|19.4725|13.7973|12.4105|14.5972|15.7866|16.585|18.8043|19.2581|23.4178|24.9945|25.7258|27.6933|21.2812|27.7177|32.5821|29.3519|33.1687|33.8152|36.4112|39.3035|42.0676|40.298|39.8034|42.0779|38.0583|38.2008|38.2334|33.6491|32.6056|34.8295|37.6016|39.3563|40.9886|52.3651|54.7818|52.5438|58.861|61.209|65.8051|63.5955|71.2284|49.3259|54.6737|56.8904|52.821|62.3242|42.9221|58.9589|52.3167|74.3945|87.3245|87.5098|86.9303|99.3678|99.6863|93.6906|100.4174|123.4639|139.5762|142.6186|152.5993|170.8146|195.8025|192.6493|221.9894|238.5716|224.8878|232.45|
2025-07-04 02:09:18|russ2000_0301|ROLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:19|russ2000_0302|CFFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0519|0.8212|0.9028|0.8707|0.8602|0.8422|0.9989|1.3332|1.5396|1.4774|1.8194|1.8041|1.9845|2.1789|2.5233|2.1606|2.967|3.1115|2.9491|3.0881|3.9429|3.9757|3.3666|3.6801|4.1784|4.0778|4.1188|4.1454|4.0837|4.0677|4.3827|4.6116|5.0613|5.0451|4.9906|4.6946|4.3208|5.3066|5.3939|6.4381|6.7104|5.628|5.7777|5.0293|4.9343|5.9664|5.3517|4.0471|4.5659|4.5655|4.7963|4.3347|4.8121|4.9863|5.0175|5.0838|5.3044|5.5115|5.5811|5.7462|5.8318|6.0868|6.0537|5.9219|6.5738|6.4733|6.4109|6.4992|6.9137|7.3506|7.9285|8.0457|9.6386|8.6144|8.5629|8.9111|8.18|7.5827|8.2901|8.0779|8.408|8.8477|9.3518|9.4172|9.6692|8.2287|7.8581|6.6698|9.1608|9.7731|9.0288|8.8761|8.9737|8.6848|7.5449|6.8824|7.5066|5.8995|5.4914|4.3013|5.9147|5.5396|5.1893|5.5994|5.7422|5.5169|6.1|
2025-07-04 02:09:23|russ2000_0305|ABM|total_return_price|1||||||||||||||||||||||||||||4.1976|4.7615|4.6525|3.5711|3.7904|3.8681|4.1513|4.2452|4.7151|4.3705|2.0048|2.2392|2.2078|2.6464|2.1301|2.0512|2.3031|2.2719|2.7315|2.6851|3.0567|2.9978|3.2614|3.4762|3.696|4.5285|4.6815|4.7231|5.0844|5.0776|6.2938|7.4077|8.38|7.9689|8.1554|7.7756|9.2218|8.5136|7.83|6.761|5.8493|7.2529|7.5178|8.1265|8.8744|9.0908|10.7943|8.1117|9.1177|11.5074|9.9682|8.9363|9.3085|8.5355|10.0559|9.7075|11.3235|11.644|11.4069|13.2207|11.7262|11.7065|12.6951|12.8799|12.5113|11.3322|10.941|13.2449|17.3227|18.9509|17.0231|15.9962|14.1829|14.4144|16.5657|11.3772|10.4178|12.385|15.0021|13.4605|14.0082|15.6016|15.8505|16.5756|18.9902|18.0695|16.8171|15.2324|16.4631|17.768|14.3021|14.7225|17.1104|17.724|20.4813|21.8777|21.3171|21.7783|19.8989|22.4824|23.6115|26.3426|27.2232|23.5919|25.0956|27.0241|31.4005|33.115|34.3681|36.8985|38.2769|36.1471|32.9062|27.0774|27.2999|27.0522|30.248|33.7548|37.587|32.7238|34.3975|31.3437|32.7922|31.874|33.8971|47.6087|43.2389|41.097|39.1128|45.4791|42.4411|42.3253|44.8272|40.8963|44.6809|38.1941|39.8029|42.8588|54.7347|52.501|53.0726|48.74|47.92|
2025-07-04 02:09:27|russ2000_0306|MATX|total_return_price|0||||||||||||||||||||||||||||4.0284|3.9406|3.9152|2.9937|3.0397|3.5887|3.4183|3.7785|4.1506|4.116|3.8195|3.5929|3.9554|4.0415|4.2906|4.0807|4.6006|4.4263|4.6037|4.6604|4.1468|4.2871|4.3246|4.7609|4.6584|4.9621|5.0804|5.2597|5.4666|5.7649|5.9235|5.9676|6.4061|7.2872|7.5816|5.2216|6.1749|5.2722|6.0366|6.5357|6.3033|5.7653|6.233|7.4124|7.548|6.1974|7.5416|6.9164|7.9668|8.3128|7.7492|6.815|7.9754|7.756|8.2107|8.9957|10.7816|10.5994|10.833|11.0677|13.9152|13.5835|15.3631|17.7224|18.1357|16.0161|14.9464|15.0741|15.149|17.321|18.3359|17.4018|18.0337|15.1323|16.1011|15.6835|9.0148|6.9415|8.6621|11.9857|12.93|12.6094|11.4671|13.5402|15.691|18.03|19.1475|14.6193|16.4599|19.6638|21.7419|16.2895|19.3949|19.4118|19.849|20.9468|20.9732|19.9616|21.8421|20.4969|28.4424|34.8969|34.941|32.1329|35.7267|33.8188|27.3332|33.9292|30.2472|27.2914|25.9674|24.5335|26.1622|25.2528|34.0504|35.3746|28.7215|32.5768|35.2604|34.2236|37.4306|28.2624|27.069|37.5314|53.5436|62.9053|60.5717|76.7137|85.8552|115.4072|69.9651|59.28|60.5053|58.0158|75.9348|86.9671|107.8175|110.8831|129.5726|141.4608|134.0185|127.7088|111.35|
2025-07-04 02:09:32|russ2000_0307|LANC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:33|russ2000_0308|PRLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|32.45|35.94|33.47|39.42|45.92|59.46|79.28|71.03|64.72|81.92|70.62|66.56|69.24|66.71|69.37|64.42|77.28|55.58|56.31|52.95|50.6|68.15|74.8|100.85|125.9|121.15|159.15|110.9|105.24|109|105.52|100.24|67.02|112.05|143|167.66|115.19|91.8|71|52.69|53.18|47.6|37.47|25.43|31.36|34.91|25.66|38.76|35.38|30.11|29.42|40.72|35.76|38.04|
2025-07-04 02:09:35|russ2000_0309|BLMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4767|11.8678|12.418|13.9977|19.8137|19.1221|18.8156|19.5308|17.7938|13.8798|18.6662|19.6945|16.6165|15.771|13.6351|13.3006|13.935|14.3501|14.7328|15.0749|17.2314|13.7695|17.5007|19.9379|17.9165|16.556|14.9959|16.2653|15.5284|17.7856|18.69|4.1612|8.2018|13.0005|16.2485|24.1229|23.0115|21.1592|18.3678|18.5682|15.1975|17.8612|18.1294|23.289|23.8098|23.4319|25.7403|25.3106|18.0013|15.8355|11.8576|7.6411|8.61|
2025-07-04 02:09:38|russ2000_0310|WAGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:39|russ2000_0311|HLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.655|9.3125|6.125|8.25|6.89|4.5|5.1875|5.2175|7.4675|8.5625|8.2825|12.6875|13.5475|14.2975|13.31|12.685|12.3|8.33|12.34|12.45|11|10.08|11.75|9.005|10.89|9.755|12.06|12.9|15.16|17.81|20.375|22.65|26.185|31.705|35.89|37.9|40.36|33.4|31.37|37.29|39.91|42.46|41.5|31.5|41.64|24.28|7.24|5.14|10.87|14.98|11.75|13.03|10.77|11.14|12.14|17.2|16.56|13.1|15.8|17.8|16.41|18.27|20.64|22.88|23.04|25.37|23.18|22.98|26.31|22.06|21.7|14.96|12.63|4.79|5.26|5.6|6.76|8.13|8.82|7.77|5.64|7.39|7.54|5.79|8.33|9.88|5.41|7.91|8.63|8.06|9.63|1.64|3.47|2.41|4.2|5.05|5.71|3.88|3.12|4.78|3.1|3.86|7.38|7.74|7.38|11.17|10.28|10.84|11.94|11.1|9.32|8.31|6.24|
2025-07-04 02:09:43|russ2000_0312|CHSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:43|russ2000_0313|CATM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:44|russ2000_0314|SJI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:45|russ2000_0315|SMTC|total_return_price|1||||||||||||||||||||||||||||||||||||0.265|0.25|0.1875|0.2188|0.3362|0.235|0.2575|0.235|0.2737|0.3438|0.3287|0.305|0.64|1.625|2.3438|3.2037|2.5|1.6875|0.9063|1.5475|3.11|2.9537|5.6563|5.82|5.8125|5.97|2.89|5.9525|8.9375|8.1575|15.47|19.155|30|34.095|40.095|32.25|28.88|28.77|37.05|37.75|34.61|31.98|19.66|14.13|13.32|15.9|16.5|22.2|24.93|21.02|19.85|20.88|18.38|16.89|18.36|15.08|19.28|18.75|12.9|13.03|13.7|14.42|16.25|17.11|12.77|16.24|14.57|12.12|11.75|14.42|18.4|15.47|14.98|18.17|17.38|21.41|21.835|28.07|23.3|24.42|28.48|27.26|23.89|24.97|30.16|32.07|30.25|31.11|22.81|23.98|22.33|25.38|25.46|23.29|17.59|17.5|20.1|21.64|25.42|24.2|32.95|34.15|39.6|41.05|35.8|39.3|47.45|44.94|48.56|53.87|52.87|50.46|48.19|45.24|55.73|54.89|70.95|67.74|61.91|85.03|71.1|59.6|62.33|27.69|33.03|19.49|29.2|13.96|19.84|37.62|31.72|44.19|66.96|31.25|44.835|
2025-07-04 02:09:50|russ2000_0316|BCPC|total_return_price|0||||||||||||||0.0717|0.1414|0.1273|0.1809|0.1726|0.136|0.0686|0.0732|0.0665|0.0816|0.0745|0.0784|0.072|0.0677|0.0534|0.0696|0.0876|0.0696|0.1195|0.2037|0.2525|0.1964|0.3593|0.7095|0.643|0.643|0.5321|0.4469|0.456|0.475|0.4205|0.5352|0.6882|0.6216|0.6914|0.6626|0.8931|1.2388|1.0371|1.0233|1.0521|0.9507|0.9846|0.9846|1.2453|1.8244|2.0472|1.9752|2.2883|1.5476|0.9433|1.0082|1.0082|1.031|1.4115|1.5879|1.9849|2.1172|2.3496|2.8106|3.1741|3.6529|3.7977|3.8421|4.1356|3.851|4.337|3.0484|4.1978|3.6321|4.0833|4.7101|4.925|5.3369|6.2288|6.2621|8.0935|7.4202|8.0536|9.3491|9.1181|8.0199|10.4442|10.7859|11.0848|12.4513|13.7264|14.0576|14.1864|16.3576|15.3442|15.4797|15.104|16.2004|20.7081|22.8493|23.1738|28.6057|31.4825|34.9371|40.7662|34.7416|37.912|28.2891|30.4961|34.349|34.2944|41.3415|42.1036|48.6896|55.4754|49.2569|50.6178|53.4624|63.2569|52.5685|52.8913|57.6849|58.0323|59.1968|56.9347|74.0007|80.4684|79.0301|74.5139|77.9466|77.6873|78.7957|94.5934|108.0393|75.9882|90.0026|96.9565|96.2|99.0711|96.2344|92.4716|95.1718|112.8978|122.8824|128.6145|142.1462|165.8483|134.469|127.6225|119.5957|120.8206|125.1445|133.3865|122.7302|147.9759|154.1436|153.1488|175.084|162.995|166|159.2|
2025-07-04 02:09:55|russ2000_0317|SNCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.4801|93.6001|126.5401|175.4102|261.2703|392.9404|328.8603|165.8702|83.5201|100.1701|89.1901|108.2701|108.6301|110.8801|141.3901|186.7502|177.0302|158.4902|242.5502|291.1503|286.0203|232.3802|281.7903|289.6203|162.9902|216.4502|185.3102|278.1903|264.7803|344.2503|280.2603|317.1603|307.3503|397.6204|382.4104|427.1404|442.6204|300.6003|324.1803|286.4703|309.6003|382.5004|366.3904|217.0802|91.6201|81.1801|81.2701|95.4901|63.0001|63.0001|50.9401|54.7201|71.9101|49.41|42.21|27.54|36|27.9|38.88|33.03|22.05|21.96|22.95|15.75|10.44|10.26|5.22|8.5473|8.82|8.73|5.47|9.18|7.61|12.46|9.22|12.31|6.14|
2025-07-04 02:09:58|russ2000_0318|NEOG|total_return_price|1.993654822335|||||||||||||||||||||||||||||||||||||||||||0.6116|0.6889|0.6338|0.7111|0.6782|0.6116|0.6222|0.6889|0.5227|0.5671|0.7111|0.7333|0.6116|0.5893|0.6222|0.9449|1|0.9111|0.7778|0.5778|0.6338|0.5671|0.6222|0.5947|0.5556|0.5333|0.5333|0.5609|0.6613|1.3156|1.1733|1.1813|1.728|1.3156|1.3618|1.1564|1.1422|1.4418|1.48|1.5644|1.8693|1.8767|1.7589|2.15|2.4044|1.5922|1.6089|1.7944|2.2322|2.6967|2.2667|2.1089|2.2589|2.7889|3.0422|3.5367|4.4183|4.1883|4.39|4.345|3.765|3.7783|3.6733|4.6667|5.4233|6.585|6.4275|7.305|9.2875|10.475|11.21|8.68|8.8075|9.7475|9.735|9.76|11.3875|12.7075|13.6175|13.525|19.0763|15.6656|14.1713|15.7875|16.6163|16.7025|17.5275|19.365|22.1475|17.715|18.5138|22.1475|23.73|23.3738|23.7338|25.8375|31.4625|34.075|37.855|46.72|32.43|30.33|28.175|35.26|33.285|31.295|35.61|38.1|37.11|48.005|46.155|43.78|40.13|26.4|26.46|20.9|16.56|17.22|17.49|23.12|16.97|12.33|13.15|17.25|14.18|5.05|5.86||
2025-07-04 02:10:03|russ2000_0319|PTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|21.37|17.8|24.86|26.23|44.01|52.8|60.85|48.13|25.11|33.54|5.86|6.71|11.88|10.91|9.84|17.85|17.46|16.61|27.04|31.72|47.06|32.01|37.64|42.02|37.17|48.03|44.61|50.74|47.27|63.45|46.8|42.02|38.3|40.42|38.89|39.94|49.4|35.29|45.12|41.13|23.27|29.37|29.44|34.66|37.56|45.23|54.24|49.62|
2025-07-04 02:10:06|russ2000_0321|WRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:07|russ2000_0322|LCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:08|russ2000_0323|TREX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|3.1725|3.32|3.3438|4.7813|6.25|3.7887|3.1488|3.8763|2.4063|2.1812|2.3737|2.9575|3.925|3.4175|4.4125|4.035|4.9063|3.8813|4.7475|4.2637|4.7188|5.535|6.555|5.5512|3.2125|3|3.5063|3.9625|3.2363|3.02|2.8613|2.6913|2.4537|1.39|1.0637|0.985|1.4663|2.2637|2.0575|0.9537|1.6712|2.275|2.45|2.6612|2.5112|2.3838|2.995|4.0775|3.06|2.0038|2.8638|4.01|3.7612|4.265|4.6537|6.1475|5.9363|6.1913|9.9413|9.145|7.205|8.6425|10.645|13.6325|12.3575|8.3325|9.51|11.9825|11.23|14.68|16.1|17.3475|16.915|22.5175|27.0975|27.1925|31.295|38.49|29.68|30.76|35.85|45.465|44.94|40.07|65.035|71.6|83.72|91.54|102.21|101.93|135.03|65.33|54.42|43.94|42.33|48.67|65.56|61.63|82.79|99.75|74.12|66.58|69.03|58.1|54.38|
2025-07-04 02:10:12|russ2000_0324|KMPR|total_return_price|0|||||||||||||||||||||||||||||||||||4.076|4.0074|3.8458|3.9393|4.3432|5.147|5.1076|5.6525|5.5989|5.6152|6.7399|6.7579|8.2206|7.3919|8.4262|8.338|8.336|8.6059|8.3409|8.6221|9.1393|10.5477|9.4378|11.7038|12.5946|12.635|13.2998|13.8487|12.9219|14.5762|12.8322|17.0011|14.549|15.9012|16.9796|12.6907|13.8618|17.9908|16.2758|17.3596|17.4649|18.2413|18.7505|16.8582|14.6552|14.144|11.402|13.5631|15.4443|21.2288|22.1983|22.2806|21.9605|24.2273|24.4251|26.6548|25.9785|24.8944|25.9535|24.5479|25.1381|28.785|27.2933|28.7914|29.3567|28.6938|21.4039|16.9039|15.6056|10.2222|9.2872|8.0841|13.2722|15.1527|19.4644|17.9068|17.2089|17.4723|22.1697|21.4727|17.5002|21.5226|22.4992|23.0277|23.1738|22.4492|25.0022|26.4478|26.1236|31.9867|30.843|29.2254|27.2597|29.0137|31.5109|31.3867|28.9808|30.7018|24.611|25.9856|33.193|37.6449|34.0906|33.1898|45.7978|59.7525|49.6471|66.1067|70.5214|58.3755|67.1701|76.3421|69.194|69.0552|66.5173|65.202|60.3082|69.6373|72.5523|67.5247|61.3117|54.2438|52.4791|44.7617|38.8136|46.5429|51.9602|46.1939|40.4897|47.26|60.4433|58.2101|60.3942|65.798|66.5193|64.54|
2025-07-04 02:10:16|russ2000_0325|ROSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:17|russ2000_0326|MEI|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.6674|5.9562|6.5351|7.209|5.6067|6.5695|8.4983|8.8097|8.2105|9.6759|9.8469|11.3244|12.9547|8.2544|12.1513|11.5886|8.4646|9.4484|8.6103|9.1498|7.4619|8.9216|13.404|9.6377|20.5913|25.1588|27.4738|22.7839|13.7791|3.487|5.5007|4.4743|5.5832|7.1453|6.1009|5.7867|5.6947|6.6832|7.548|7.6424|8.1263|7.3543|8.4854|8.7803|8.2261|7.41|8.3668|6.8229|8.2174|6.5794|5.3972|7.5063|7.4991|10.3036|11.0816|8.6205|8.3649|7.5144|7.796|5.3377|3.2878|4.3493|5.5354|5.3369|8.1366|8.2706|8.0108|7.0224|8.9852|9.4535|8.1453|7.2125|7.7675|6.6641|6.9972|8.1065|7.7666|11.6707|15.3907|20.8976|27.5544|22.7816|26.3329|32.5151|29.9385|35.2128|22.3247|27.8071|21.8141|24.9651|29.4931|26.3363|35.5733|37.7669|33.7732|39.9288|34.8717|34.1573|33.6927|25.502|22.2829|25.6301|26.117|30.1001|28.7386|26.4469|24.937|27.3102|33.5948|40.0825|42.796|37.7678|39.6442|40.2947|37.401|37.5385|43.5962|37.5552|30.9496|21.159|19.3372|11.486|12.0515|8.4064|11.039|6.27|10.05|
2025-07-04 02:10:23|russ2000_0327|MLHR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:24|russ2000_0328|DIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||7.6386|6.7957|7.1398|6.9204|6.7957|7.3418|6.4216|6.5463|6.484|6.267|6.7333|5.4864|5.8929|6.2969|7.7309|8.9154|8.1049|9.5713|10.3195|9.1972|9.9604|9.7883|12.0003|10.1|8.3244|6.9827|8.3543|9.5414|10.8182|9.9753|13.3919|13.0677|14.6138|16.8134|14.6887|12.0203|11.9704|11.2422|15.9006|16.6688|19.6607|17.7189|18.5267|19.9307|21.9917|25.176|23.047|21.7753|25.2059|25.8801|26.0937|25.2945|28.8968|32.3088|30.1098|35.1668|20.396|26.8449|21.0459|9.5958|6.8581|7.0361|18.5039|14.6833|14.4104|23.4517|16.5639|26.685|29.2954|32.6176|31.0099|22.8347|25.0417|29.4259|26.4833|33.2228|39.7487|41.2446|41.7212|42.2816|51.6628|48.7131|50.064|51.8517|66.4502|69.1809|64.6336|60.3474|56.3562|62.8084|57.6213|54.4589|53.5661|38.54|31.8764|31.8515|38.327|50.01|57.5127|63.0033|52.6118|71.8973|75.7297|60.7465|67.4493|24.2454|35.5904|46.1491|49.0318|76.1092|75.4499|68.653|64.4443|66.6581|56.0666|55.1464|56.4775|59.5909|51.5584|44.3552|45.0023|42.592|33.6283|29.5|28.9227|22.8272|24.33|
2025-07-04 02:10:29|russ2000_0329|GCO|total_return_price|1||||||||||||||||||||||||||||5.7689|5.4253|4.5211|2.9387|3.7344|3.7344|5.3168|4.9732|5.0908|5.5429|5.3168|6.6731|9.8379|8.7076|7.3513|5.8774|3.7344|3.5084|2.9387|2.152|1.926|3.5084|3.9605|3.6169|3.5084|5.5429|5.6514|8.138|7.9119|10.5161|12.3245|11.4746|10.9682|15.3717|10.1182|5.4796|6.7274|9.8379|10.8506|11.9809|7.9119|11.7006|13.7894|16.0499|22.6778|25.8607|29.4324|16.502|22.9491|25.1825|13.6989|14.4314|15.0372|13.5633|17.1079|15.2361|15.643|20.1189|19.4046|23.148|26.1681|23.2656|33.7003|33.2753|35.2194|37.3714|24.4772|33.9716|35.6172|45.8259|45.7083|41.775|30.1648|20.0375|29.4|24.81|15.4|22.78|21.72|26.07|23.58|33.29|27.29|32.76|37.13|40.38|51.8|58.94|61.07|75|66.22|57.3|62.33|61.55|70.38|68.11|70.22|76.37|76.27|76.69|71.45|67.59|64.69|62.65|66.14|69.18|69.42|53.8|60.2|53.3|32.1|24.5|34.85|42.75|40.7|42.79|45.18|44.81|39.38|38.85|39.32|18.93|15.55|17.72|38.81|50|57.45|60.59|64.33|62.03|56.05|47.04|48.29|34.66|28.21|27.41|27.78|25.31|30.83|25.62|41.65|19.4|22.17|
2025-07-04 02:10:35|russ2000_0330|LGND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||20.6227|17.9092|14.653|17.9092|21.4367|23.3362|25.2357|36.0897|29.5773|32.2908|24.1503|27.9492|35.8184|27.9492|34.5973|27.9492|19.8086|25.2357|17.7735|24.1503|16.5524|27.9492|38.5319|28.6275|27.8135|30.3913|21.2332|24.5301|19.928|38.8575|42.8084|31.4767|14.7615|11.6572|14.0886|29.5013|28.0034|31.8892|43.6333|37.7287|21.7515|25.2682|12.4387|15.0871|22.0044|24.2045|27.8949|18.3433|21.7949|23.7704|21.8818|24.3964|18.9356|17.1271|14.184|9.2196|10.4607|9.716|10.5671|10.1415|8.1912|7.6948|6.17|5.1771|6.1173|5.7559|6.4528|7.7111|8.8275|7.6595|10.2923|10.9311|11.0666|13.3832|17.1968|24.1336|27.9279|33.942|43.4083|40.1948|30.3219|34.3356|49.7579|65.1092|55.2686|69.9617|69.1035|76.9631|65.8577|65.5673|68.2969|78.3375|87.8555|88.3588|106.5751|133.6835|177.1241|87.5651|81.1187|73.6592|64.2316|67.2967|46.9251|72.175|61.5085|64.1735|98.3736|84.6548|89.901|99.6706|72.588|57.5723|55.5654|66.8|73.56|72.1|59.92|71.42|73.1|84.26|100.09|107.15|105.14|113.68|
2025-07-04 02:10:40|russ2000_0332|XON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:41|russ2000_0333|EVER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|14.31|4.18|7.52|12.12|21.52|34.35|26.25|58.16|37.42|37.91|34.7|33.38|19.12|14.99|15.49|9.41|6.57|14.12|13.09|6.3|6.87|13|18.75|20.26|21|19.68|26.88|24.09|
2025-07-04 02:10:44|russ2000_0335|CVBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.0404|0.9572|1.1753|1.1615|1.3107|1.0918|1.0506|1.078|1.2624|1.1324|1.4134|1.3632|1.7877|1.6037|2.0741|2.1718|3.2216|3.4106|3.1943|2.8865|2.9778|2.5784|3.4994|3.5827|3.1271|2.4196|2.7072|2.9217|2.9547|3.0772|3.7323|4.2101|4.6143|4.9963|5.6677|5.5447|6.4267|6.1884|6.2159|6.1067|6.2338|6.7482|7.1098|7.3055|8.7687|7.5309|8.217|7.7661|8.5305|9.0651|8.3017|7.8752|7.7587|6.4269|6.049|6.4135|5.7095|5.7958|5.3427|7.9151|6.8301|3.8548|3.5177|4.522|5.1972|6.0229|5.8114|4.6461|5.4154|5.8759|5.895|4.9008|6.4636|7.6285|7.6252|7.8726|6.9645|7.5471|7.9351|9.2699|11.7727|10.9658|11.1952|10.0219|11.3348|11.365|12.5557|11.989|12.3211|12.7071|12.0174|13.0084|17.0544|16.5157|16.8615|18.2836|17.9247|17.3281|17.2669|17.2957|15.7766|16.5289|16.6521|16.6675|17.3845|16.2878|15.3643|13.7741|16.4723|18.8108|17.6855|17.4966|18.709|20.282|22.0148|22.4673|23.2038|15.0306|12.1125|15.3342|18.9188|16.8914|16.5128|17.4643|21.1778|18.2598|19.79|
2025-07-04 02:10:50|russ2000_0336|COHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.1019|0.1037|0.125|0.2031|0.2444|0.3987|0.8675|2.375|1.3438|1.5|2.0162|2.5938|3.2813|3.0938|2.625|3.3125|3|2.6563|1.7813|0.945|0.985|0.9688|1.1875|1.4688|2.5162|4.75|6.0475|4.665|3.7975|3.1575|4.375|3.2575|4.3075|3.7875|3.6925|3.3375|4.015|4.15|5.77|4.9975|6.45|6.12|7.665|8.7525|10.6225|8.72|9.195|8.87|8.935|9.045|9.15|12.46|13.97|16.925|13.585|17.265|15.275|18.99|17.46|19.33|9.545|8.59|11.115|12.72|15.9|16.92|14.815|18.665|23.18|24.875|25.6|17.5|18.36|23.65|16.67|19.02|18.23|17.04|16.26|18.8|17.58|15.43|14.46|11.77|13.65|18.46|18.98|16.08|18.56|21.71|18.76|24.33|29.65|36.05|34.3|41.15|46.95|40.9|43.45|47.3|32.46|37.24|36.56|35.21|33.67|28.5|47.22|40.56|75.96|68.37|72.59|59.36|68.33|72.49|50.95|34.85|35.1|38.08|50.98|32.64|43.53|60.62|72.46|88.91|94.73|64.94|89.21|
2025-07-04 02:10:57|russ2000_0337|BGCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:58|russ2000_0339|VGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:59|russ2000_0340|COLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.9603|3.6232|3.7075|3.539|3.0772|3.3704|3.8356|4.0883|4.0445|4.5939|5.2242|5.0557|5.477|5.477|6.7847|7.752|9.1002|10.745|10.0506|9.6057|9.353|7.5835|7.7756|6.6381|6.6381|5.9404|6.1932|6.9515|7.8666|5.6876|6.451|6.9263|6.5976|6.724|6.5269|5.5966|6.3752|6.9515|9.1088|8.9707|11.0435|14.2965|11.3877|12.233|12.8856|12.2813|12.7787|13.6764|14.9471|17.5876|19.7289|16.9751|18.7135|18.051|15.7405|17.2378|16.2024|12.2789|10.6702|9.8976|6.6892|3.6034|5.7656|9.3353|9.133|11.4705|10.3175|11.1093|11.9127|10.8597|9.7821|8.1647|11.0648|13.3058|11.0973|11.132|10.8273|13.3307|14.5083|15.11|16.8887|17.6024|16.3958|15.6353|17.5977|18.6652|21.2106|20.5568|21.6387|20.1873|19.1813|22.6441|31.2984|27.4641|28.2244|29.993|31.0954|30.1893|29.6206|28.2546|26.7304|24.3532|27.254|28.0241|31.1143|20.7582|22.2457|18.9005|28.7405|34.7225|31.2728|31.0493|26.9464|26.8071|24.0488|24.4928|25.7989|18.5099|17.8296|18.1813|24.2882|17.9692|18.815|25.0801|26.2434|24.5637|23.38|
2025-07-04 02:11:03|russ2000_0342|ONB|total_return_price|0||||||0.8574|0.8812|1.1058|1.2063|1.4406|1.5072|1.7756|2.0204|2.9663|2.4422|2.3834|2.4776|2.5379|2.387|2.5349|2.4603|2.4805|2.4541|2.4739|2.5226|2.5441|2.6397|2.7594|2.739|2.7356|2.4662|2.6523|2.7254|2.8087|3.299|3.5007|3.7653|3.7302|4.0089|4.1645|4.5035|4.6682|5.0024|5.3051|5.3197|5.3208|5.3574|5.6594|5.4237|5.4011|5.4582|5.5348|5.6002|6.2744|6.2501|6.7401|6.8258|8.029|8.1969|9.1702|9.2867|9.3312|10.2105|10.9952|9.5106|9.4346|9.1138|10.2923|11.0902|9.8886|10.2674|10.2214|7.5831|9.5946|9.5135|9.3022|9.538|9.5105|9.3611|9.2299|9.0406|9.7969|9.5983|9.9|10.3698|11.4851|11.575|12.1393|10.0992|10.7491|10.7502|11.0583|11.1666|10.4165|10.0752|10.0934|9.8117|9.0757|9.1803|8.4019|10.2494|8.2306|11.7125|10.7613|6.746|5.9662|6.8485|7.6465|7.3954|6.4504|6.5853|7.5085|6.8127|6.909|6.0053|7.5567|8.5862|7.9077|9.0215|7.9303|9.2552|9.378|9.7014|10.5687|10.3347|9.9778|9.1387|10.5638|10.1605|10.4443|10.1498|9.9607|9.0595|9.4056|10.6534|13.8575|13.3394|13.3705|14.2977|13.7303|13.398|14.8512|15.5104|12.4626|13.3694|13.6335|14.2482|15.2556|11.0946|11.6906|10.776|14.3294|16.8618|15.4669|15.0139|16.1763|14.7393|13.4262|15.0757|16.5816|13.4043|13.1005|13.7904|16.1721|16.8136|16.7429|18.3073|21.4239|21.0472|21.34|
2025-07-04 02:11:10|russ2000_0343|SSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1462|11.6018|14.6718|14.4546|12.9078|13.7918|13.2633|14.4437|15.6336|15.7788|15.0827|17.5668|12.7434|10.6029|9.82|7.7196|7.7217|9.5554|11.1336|11.4564|11.7341|15.3676|18.6009|17.1009|14.9563|15.9073|15.5724|16.8404|19.1795|20.2387|19.4836|19.1742|21.9286|19.73|20.9094|20.9671|22.3088|23.5334|24.0363|25.3316|28.3814|24.7737|24.9834|23.8459|21.9837|23.5959|20.0367|26.5099|24.4527|14.9075|17.0223|20.3198|20.1506|27.0864|25.868|23.0307|24.316|24.8467|21.5337|18.6439|22.0428|24.985|27.0679|31.0656|31.1387|39.2233|39.3564|43.2356|52.2932|49.3916|48.2814|44.4212|53.4757|54.7167|60.9988|61.9052|58.1322|52.1262|55.4647|61.4229|71.8556|73.7323|70.987|74.8845|72.7482|71.474|72.5477|69.2643|50.8981|58.3524|63.2434|65.0152|75.3217|51.2894|42.0169|42.7806|64.6757|70.6464|73.9741|68.0216|73.4103|75.1858|71.5643|73.8348|71.6591|67.2901|62.634|64.5555|81.538|82.6316|74.7453|95.6294|98.386|92.2612|92.03|
2025-07-04 02:11:17|russ2000_0344|AXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5436|10.653|12.2954|12.5149|10.653|13.0067|12.4622|9.4411|6.9732|8.1237|14.9301|11.1976|18.7768|25.1177|26.1188|21.9384|20.5684|18.4782|20.9899|25.9783|35.4984|32.3631|32.0688|25.9209|27.2974|21.9421|22.7977|20.9491|16.768|15.8227|15.9404|15.6907|17.9977|26.0863|28.3963|24.3671|18.1072|20.0747|7.8966|5.3181|2.89|1.32|3.44|7.08|8.02|9.98|7.33|9.02|12.86|12.59|11.38|7.63|9.89|11.71|10.49|11.27|11.2|13.65|18.63|19.72|20.45|18.52|18.89|16.77|22.59|25.83|20.91|19.94|18.94|15.39|14.48|17.22|19.3|18.78|15.6|17.58|17.03|15.22|15.56|17.44|11.1|14.31|12.76|8.22|10.76|3.61|7.6|5.77|8.34|9.66|10.35|8.81|9.33|7.76|7.53|6.83|7.82|7.81|8.27|7.26|8.81|7.36|6.99|6.18|5.83|4.07|4.08|
2025-07-04 02:11:23|russ2000_0345|COLM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3504|4.8123|4.1474|4.2741|4.9706|3.8942|3.6092|5.4455|6.2053|6.8069|11.6192|12.6006|11.5191|19.372|8.4319|12.6513|12.7462|12.1574|13.1907|16.876|14.1215|19.5278|20.0407|20.7055|21.0399|20.7511|20.7055|22.6469|20.223|18.7451|17.6282|18.1335|20.261|17.1951|21.2108|21.2145|23.7832|26.272|21.2065|16.9606|17.0009|14.2444|16.3271|13.8268|11.7596|12.2158|16.3351|15.5659|21.0302|18.7468|23.5584|25.1026|24.8139|26.5626|19.5184|19.664|20.1333|22.8585|23.0689|22.9338|24.9806|27.1393|26.1845|34.3641|36.1846|36.3033|31.5495|39.4164|54.0382|53.7876|52.4205|43.6261|53.9158|51.7932|51.2278|52.7933|53.3752|52.9194|56.2997|65.9141|70.2835|84.3375|86.0224|77.9273|96.7696|93.2728|90.4469|93.7736|65.5179|75.6691|81.6791|82.0547|99.4455|92.83|90.6816|92.4212|86.1616|68.3814|64.5458|84.3018|87.1563|74.8962|72.1399|77.7375|79.6375|77.8531|82.2084|83.2437|75.3393|61.08|
2025-07-04 02:11:28|russ2000_0346|ESRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0133|12.1724|11.9863|13.252|12.1433|14.4504|15.2868|13.9757|14.0481|15.058|14.6774|15.5853|18.2031|16.5567|17.4405|17.7051|17.3853|17.5692|14.6072|14.8213|14.3767|12.6264|14.0619|13.2183|12.5367|12.696|8.2395|6.5342|5.6847|9.0078|10.52|10.9983|9.6374|8.4307|9.4946|6.8034|6.1289|6.5254|5.8434|7.2414|7.4654|9.6345|9.7866|8.9758|10.8244|10.1047|7.7985|8.19|
2025-07-04 02:11:32|russ2000_0347|GMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|18.03|10.37|14.33|16.86|17.43|19.84|26.37|23.92|19.52|23.99|24.16|25.58|24.07|28.21|22.89|23.62|22.21|24.61|29.31|33.39|29.91|41.21|50.93|53.28|52.82|42.74|47.86|42.33|51.16|58.92|39.15|45|52.78|65.22|61.34|76.36|78.62|72.76|69.1|57.55|60.45|73.81|53.18|58.32|53.21|54.09|51.98|67.41|69.34|83.47|73.34|58.19|
2025-07-04 02:11:36|russ2000_0349|DY|total_return_price|1|||||1.1532|1.1114|1.2087|1.3102|1.4445|1.4109|1.2934|2.0459|2.8924|4.2328|4.0917|3.3157|3.8095|3.9506|2.5397|2.963|3.8519|4.3704|5.1111|7.2593|5.1481|3.7037|4.963|5.1852|5.6296|5.037|4.1111|4.6667|5.7222|4|4|4.3889|2.6667|2.1111|1.6111|2|1.7222|1.3333|1.5|1.5556|1.2778|1.0556|1.1111|1.8333|1.6667|2.8333|3.1667|2.8333|4.0556|4.9444|5.2222|5|4.5|7.8889|9.9444|11.4167|11.6667|15.2778|15.5833|26.0417|30.4583|31.8333|21.7083|28.6667|52|42.75|37.625|21.22|16.43|21.89|11.95|16.12|15.13|9.65|10.87|12.85|11.04|17.01|21.61|25.87|23.613|26.94|32.65|27.17|23.26|24.4|19.93|24.66|21.91|17.99|23.31|22.63|25.91|27.95|28.25|23.57|14.38|15.87|8.88|6.81|8.42|12.73|9.88|8.17|10.62|9.05|10.7|16.07|14.86|17.04|19.43|21.37|23.39|17.42|14.24|20.98|19.32|26.48|29.65|27.83|31.4|28.12|31.39|30.81|45.98|66.06|76.09|66.26|70.6|94.05|76.93|80.66|105.66|90.6|87.83|116.71|103.86|89.16|67.88|58.05|49.59|55.16|45.59|40.42|32.6|42.83|64.94|81.14|93.81|69.4|79.42|84.29|84.91|103.16|118.18|95.37|92.62|99.58|85.18|111.7|140.02|183.51|174.33|189.16|167.55|250.1|
2025-07-04 02:11:44|russ2000_0350|DF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:11:45|russ2000_0351|PODD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.27|13.99|22.6|23.38|13.3|17.02|15.73|7.01|3.33|6.84|10.86|14.26|15.39|15.05|14.29|15.51|19.2|21.86|15.82|18.58|19.28|21.05|22.02|20.87|24.27|30.92|37.04|37.52|50.18|38.8|37.87|46.37|33.95|30.98|29.1|39.32|32.32|28.99|43.22|37.94|42.44|49|58.22|69.34|84.62|92.8|104.61|76.75|99.47|115.29|148.04|171.76|139.99|193.44|223.72|255.95|269.32|283.42|293.32|266.17|250|226.21|255.04|292.05|326.03|287.85|159.49|216.18|165.86|205.75|235.54|263.23|260.47|310.9|
2025-07-04 02:11:50|russ2000_0352|PNFP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4197|3.5357|2.6518|3.5357|2.696|3.2485|4.7512|4.3534|5.2152|4.9942|5.7544|5.834|7.1908|8.1057|10.5454|13.29|15.9108|19.7913|20.3305|18.7925|21.3559|22.1868|22.8055|23.7602|25.643|31.9985|29.4527|27.3932|25.696|26.5623|23.99|21.5062|20.7813|24.5469|23.3624|18.6864|11.7563|11.2348|12.6403|13.3563|10.8105|8.1587|11.5796|14.417|13.701|9.4758|14.4965|16.2733|15.9904|17.4224|16.7815|20.799|22.284|26.5092|29.2693|33.8548|34.282|32.2171|34.9935|39.8869|49.3559|43.5871|46.9284|43.5767|45.2317|49.173|63.7825|59.0173|59.4226|60.1499|62.1218|58.9341|61.1006|56.0865|42.1684|51.0569|52.4249|53.1264|60.6531|35.0848|40.5064|33.1258|59.7793|85.6885|83.888|89.8864|89.2963|93.038|68.8502|78.4567|69.4912|53.43|56.2139|64.047|84.1706|84.6674|76.3312|96.0594|113.1882|104.2654|108.51|
2025-07-04 02:11:56|russ2000_0353|CLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:11:57|russ2000_0356|TRMK|total_return_price|0|||||||||||||||||||||||||||||||||||||1.8292|2.1768|2.1327|2.4253|2.8129|2.6455|3.3812|2.7415|3.2827|3.5392|3.75|3.3881|2.9734|3.4593|3.6523|4.5206|4.4974|4.2199|4.445|5.1801|5.0032|5.7474|6.6523|9.5877|9.5213|9.1641|6.5039|9.5409|8.3426|9.7387|9.6203|9.2822|8.746|7.603|8.5607|9.287|9.2333|9.0982|10.0813|10.9832|11.5207|11.7209|10.5223|11.0635|11.1225|11.9997|12.8618|13.9671|13.9345|13.9813|15.1212|15.2152|14.3056|14.53|13.9358|13.8473|16.0625|15.8322|16.173|16.9472|14.6361|13.6088|14.8761|13.5821|12.0643|9.6647|11.5001|12.1132|10.4484|11.1166|11.0916|13.2814|14.5352|12.517|13.2242|15.2699|14.541|14.6777|11.5019|15.5649|16.1614|15.9841|16.0469|14.9628|16.8284|16.6847|17.536|18.5352|17.6803|17.3874|16.3778|17.6149|17.6013|18.2815|17.1281|17.1878|17.3603|18.9082|21.1422|27.5362|24.7233|25.1961|26.15|25.3223|24.945|26.3067|27.3054|23.2356|27.6645|27.5431|28.4563|28.9827|19.7225|20.9514|18.4715|23.7724|29.5171|27.1948|28.6573|29.083|27.4249|26.5504|28.0622|32.1875|22.9509|19.8343|20.6101|26.7091|27.1644|29.2607|31.21|34.8942|34.2523|36.46|
2025-07-04 02:12:04|russ2000_0357|NTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.63|21.44|31|16.75|12.88|23.75|10|5.13|6.5|4.25|7.91|7.16|6.82|3.66|4.35|2.84|5.37|4.76|7.6|7.71|6.59|5.33|6.98|4.45|6.59|5.43|5.45|9.1|8.92|6.49|8.3|9.05|8.67|10.9|12.77|9.3|10.68|10.64|8.62|7.16|9.38|13.51|14.62|14.79|14.22|20.51|23.01|27.32|20.89|11.42|17.6|20.34|21.59|25.51|25.99|24.57|23.34|25.53|29.59|37.58|44.34|45.8|36.54|43.85|36.67|35.37|30.7|22.97|22.25|29.25|31.5|37.95|34.4|32.35|30.45|26.35|29.7|25.25|23.63|28.07|25.39|23.06|24.07|23.67|25.56|21.83|27.42|28.16|28.54|26.95|33.08|32.08|33.85|31.32|32.51|28.65|30.95|28.02|21.95|21.84|18.29|21.75|21.66|21.01|24.81|
2025-07-04 02:12:09|russ2000_0358|EVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4926|19.135|23.8218|20.7262|19.0514|15.3907|14.1725|12.1906|6.3379|10.8221|9.0508|10.5335|13.1745|19.9202|22.1322|21.7001|19.107|19.5719|24.6601|24.3444|24.0987|17.6911|19.4441|22.0656|18.3634|20.5377|22.3065|32.099|30.9742|38.0907|46.3124|41.8526|43.6982|36.5696|41.0403|40.4352|44.1513|40.7849|42.577|42.3183|40.6108|41.5586|59.244|64.1523|60.5814|67.8244|76.3592|70.7102|95.3206|86.4127|57.0332|78.6711|77.0054|69.0968|67.6709|41.4495|52.5275|57.6794|98.8212|120.6408|120.9432|127.4207|123.6782|111.316|89.7376|76.2698|103.1257|107.1415|117.9804|133.4751|162.2968|189.0093|198.6955|251.7179|270.6162|204.3967|244.54|
2025-07-04 02:12:15|russ2000_0359|FRGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:16|russ2000_0361|SIGI|total_return_price|0|||||||||||||||||||||||||||||1.094|1.0387|0.9803|0.9381|1.2325|1.0736|1.3437|1.363|1.6193|1.8039|1.7677|2.0302|2.3186|2.4341|2.9584|3.0701|3.4489|3.1572|3.2373|3.2412|3.728|4.3209|4.8207|4.7239|4.8264|4.3954|4.5698|5.2274|5.7467|6.7593|7.2156|7.6043|7.6103|6.3772|5.4848|5.8104|5.1277|5.5855|5.5751|5.1191|5.0804|5.705|5.4142|7.3989|7.1261|8.239|7.2473|6.7961|8.4106|8.9698|6.9234|8.0719|7.9205|8.1317|9.729|10.6176|11.5598|13.2082|12.3799|14.7896|15.5168|16.6995|16.5458|18.0366|18.0752|19.1314|18.0942|19.7841|17.6664|18.7371|14.9152|16.2037|16.923|13.3778|16.4335|16.5429|8.855|9.3869|11.6545|12.291|12.5084|11.2882|12.4771|14.0065|13.4452|12.7381|10.3102|14.1236|14.1295|14.0748|15.474|15.8096|19.8177|19.1064|20.4428|22.69|19.6693|20.9637|18.8816|23.2923|25.0312|24.2949|27.0218|29.3404|32.1334|33.6791|35.2679|38.2542|42.0531|44.7827|48.334|52.8501|54.8229|49.8344|57.7045|55.5525|57.8611|68.6724|69.1202|60.1311|45.9969|49.0655|48.0986|62.8268|68.2992|76.6666|71.5692|77.916|85.2831|83.2773|78.2431|85.4541|92.209|93.0817|100.3858|97.1277|106.9569|92.2604|92.1111|92.684|91.138|86.65|
2025-07-04 02:12:25|russ2000_0362|POWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0217|2.896|1.9955|2.9637|5.4772|6.9394|15.9836|15.1356|20.956|10.9282|10.2988|6.0936|5.027|7.5405|6.8192|7.9645|9.984|8.3273|7.8246|5.3286|7.4312|9.0617|10.6266|14.5302|14.6263|12.7817|10.8845|8.9306|8.6464|9.1316|9.4289|9.5032|10.408|10.8321|7.641|8.5677|10.2507|9.901|11.4528|12.9871|15.0504|12.7904|13.8177|10.5348|8.7025|7.5394|10.4402|14.638|15.9802|18.1333|14.1896|14.0381|17.7561|16.9685|17.0371|13.5919|14.7471|16.5296|16.6297|13.595|15.0307|19.451|18.2078|24.3511|25.1351|29.6702|26.0049|24.4137|23.4866|23.6909|20.6023|19.2913|22.2992|22.8383|23.0877|29.1283|31.4154|30.5078|33.8961|34.103|34.3255|31.9733|34.2446|29.6921|28.7227|33.0186|37.9497|42.8849|47.0015|42.0613|56.3565|52.9644|78.3849|78.1305|78.8114|95.1853|89.4508|89.4269|72.5371|62.3509|69.6889|82.4329|92.3972|74.6471|80.5338|70.3764|69.2218|63.4265|61.2312|50.2906|55.9|
2025-07-04 02:12:32|russ2000_0363|SWC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:33|russ2000_0364|KFY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9768|10.4678|12.002|19.5065|30.1934|23.2325|29.4833|30.6844|17.043|15.7805|13.5099|6.3122|7.8903|9.2053|6.1807|7.4782|5.2602|6.0317|9.3807|7.6623|11.2217|13.1329|15.6315|15.2545|17.2972|12.6244|17.4463|15.0967|17.3235|18.4106|16.2803|19.3838|20.9355|20.6637|20.7163|16.7975|14.106|16.3592|15.3422|12.1773|8.2409|9.2842|12.1948|13.9921|12.9751|14.2112|12.3176|15.4562|20.5147|18.1564|18.884|14.0008|14.4041|14.1586|11.5373|11.739|15.0616|14.5093|17.1219|20.8654|20.5673|25.468|25.7924|24.4861|24.9858|27.7276|29.5245|32.1684|27.3297|24.1599|20.5759|18.3191|26.1884|29.3003|30.3383|38.038|40.6179|48.828|60.3573|41.3771|41.896|43.2972|36.2605|33.9561|38.0181|26.8576|26.2711|28.3247|42.8865|63.9522|64.8591|72.9738|62.8411|58.2735|62.2937|53.0226|51.6528|46.0789|50.7363|44.0043|57.033|59.3305|72.4283|69.7648|70.2339|61.7|74.16|
2025-07-04 02:12:39|russ2000_0366|MWA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7566|12.6196|11.1268|11.393|10.5556|14.8065|9.4923|8.1582|6.3143|6.5578|6.9326|4.769|2.5678|2.7564|4.2743|4.1947|3.8934|3.2331|2.4463|3.3804|3.5486|3.0948|2.0526|1.764|2.7736|2.8694|3.94|4.6802|5.004|5.4699|6.7374|7.5189|7.948|7.1845|7.0631|8.5386|8.3164|7.89|6.4784|7.2822|8.409|9.701|10.8506|11.9729|10.132|9.8632|11.2269|11.062|9.5941|10.488|10.2295|8.047|9.0203|9.07|10.1977|10.783|7.0184|8.3607|9.6327|11.1245|12.9109|12.865|14.7185|13.2089|12.2702|10.8706|9.7933|10.4438|12.7836|15.1595|12.3474|13.9009|15.74|17.1285|21.101|22.8212|28.1628|23.68|
2025-07-04 02:12:44|russ2000_0367|FWRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||3.3754|3.7402|4.0595|3.2157|3.9683|2.8284|2.6453|2.4631|2.1667|2.4179|2.6232|2.7365|1.9614|1.8245|2.1207|2.6002|3.6035|4.4245|6.0206|5.4278|2.6683|3.4209|4.7893|10.2628|8.6208|15.8275|12.9654|21.894|19.2599|20.423|17.8915|16.3931|12.8846|18.5661|17.3236|17.9421|9.907|10.6241|11.9109|13.8863|15.1725|15.0521|17.9914|20.4709|21.9049|24.4665|23.3555|23.3162|30.438|30.3278|30.917|33.8344|27.5467|24.1325|27.4883|28.557|24.9955|26.2179|29.8746|29.2259|23.0447|20.609|13.849|18.2559|19.8805|21.5582|22.7145|23.5952|22.5737|24.7047|26.7257|29.5452|22.3173|28.1684|32.2956|28.4856|26.9218|31.0916|33.201|34.1702|36.0975|39.3948|41.481|43.1683|40.5467|45.6701|49.3448|47.597|37.8817|39.3694|41.6023|40.9865|39.9221|43.8597|44.1728|49.6238|53.4605|53.804|49.652|55.6359|67.678|51.9253|61.4567|56.3294|60.8632|66.9856|48.6523|48.0408|55.5044|74.5361|86.3543|87.4641|81.1008|118.53|95.9412|90.4646|88.988|103.638|106.7219|105.3457|68.4886|62.87|31.11|19.04|35.4|32.25|20.09|24.54|
2025-07-04 02:12:51|russ2000_0369|ELLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:52|russ2000_0370|CSOD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:53|russ2000_0371|CCOI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2677|42.837|17.706|12.5655|5.7116|5.5974|26.0449|13.1367|12.794|19.4195|3.7697|3.6554|12.4513|5.1062|4.061|2.8044|3.1528|5.1347|4.5693|6.4998|8.9615|13.3766|16.4151|13.1196|14.0734|10.4065|8.1847|4.4094|3.3641|4.2437|4.7235|6.5798|5.5288|6.1457|4.8149|5.386|7.4251|8.0933|8.9101|8.2076|9.5898|11.2576|10.8406|12.646|13.0359|15.2492|16.1808|18.8812|23.4232|20.2656|20.7805|19.8357|21.1084|21.3468|21.0354|16.4819|21.2209|24.5819|25.6357|24.0179|27.3083|27.9658|26.367|33.5711|30.8544|29.3107|38.5473|39.5487|31.1682|39.1534|43.6568|40.9055|48.6289|58.8583|59.6579|46.6011|48.0095|52.8459|62.7696|56.4031|60.6792|53.8404|49.1228|45.2711|47.4681|53.1306|58.1906|57.7884|65.62|59.9182|49.2101|72.8808|72.2239|60.1511|47.45|
2025-07-04 02:12:59|russ2000_0372|BGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9623|4.043|3.9743|3.172|3.6024|3.0827|2.4126|1.7344|1.7979|2.8514|3.095|3.5559|4.031|4.3104|4.4299|5.5214|7.8215|8.3454|7.2633|9.8782|9.8157|11.6618|13.7321|12.8352|13.4965|14.7356|15.8342|15.5947|13.6339|15.6001|12.9582|14.4924|14.2764|14.3585|17.9274|17.2026|17.5058|23.1024|25.2881|22.6767|21.439|19.2707|16.864|19.3786|13.5206|17.4155|15.9314|16.8672|14.5143|12.434|11.9528|11.1676|10.7498|15.7445|18.9949|21.1738|21.9084|23.4338|21.612|22.5922|19.7511|17.6645|14.1408|8.8601|11.8134|11.2663|8.5214|9.0743|9.3719|6.9113|8.1644|6.4538|6.5888|4.23|
2025-07-04 02:13:04|russ2000_0373|HALO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|2.99|2.51|2.2|1.69|1.81|2.02|1.78|3.4|2.45|2.5|7.35|8.4|10|8.95|7.06|6.31|5.84|7.34|5.1|5.46|6.48|7.09|6.1|7.97|6.98|7.69|7.73|6.68|6.66|6.22|9.48|13.35|8.95|7.78|5.59|5.86|6.32|9.75|14.75|12.3|10.15|9.63|9.02|13.93|21.31|14.5|16.77|8.93|8.6|12.51|11.31|14.21|14.32|17.23|19.81|18.94|19.47|17.98|13.89|16.1|16.43|15.2|18.18|17.5|25.62|26.51|43.21|41.09|43.05|38.53|39.18|40.32|45.76|38.64|56.69|36.51|34.57|38.45|36.38|40.73|50.86|56.97|46.96|63.84|53.15|
2025-07-04 02:13:10|russ2000_0374|JJSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9969|6.3307|4.808|4.8537|4.4273|3.9515|4.808|4.473|4.1875|4.5225|4.3778|4.0923|5.1392|4.8537|5.8549|6.1861|6.2356|7.4461|7.9486|7.0426|8.5196|7.6631|9.1363|7.5184|7.804|7.5679|6.8066|4.926|6.3992|6.3992|8.4321|7.1378|9.3076|14.2299|17.1154|14.0281|13.5941|11.5422|11.9534|13.6208|14.3745|17.1992|15.5432|16.3236|18.7147|17.9226|20.0854|22.2237|22.8705|25.9219|25.5829|24.1126|32.1645|30.7491|29.4518|27.2393|24.541|21.6325|21.6574|26.867|28.52|27.6612|28.7002|34.6053|32.1105|35.0162|33.995|33.9517|39.1564|38.3083|40.6726|39.3006|43.685|43.1227|48.6937|47.3432|52.8879|63.8013|64.6914|67.2585|74.0867|80.5296|79.2491|79.0399|92.1939|90.7724|94.4593|97.3181|100.2372|93.3725|103.2182|103.4217|116.2104|118.4377|115.7525|115.4639|133.922|120.8387|135.3266|134.3277|129.1392|142.3352|144.6658|173.0225|166.5796|109.8516|115.9539|119.4603|142.8784|144.9189|161.5381|142.1252|147.5152|145.4358|131.6178|122.6303|142.452|141.7389|152.1235|157.8725|161.9384|140.783|158.8258|169.1526|153.1681|130.8186|113.41|
2025-07-04 02:13:17|russ2000_0375|STNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.7426|79.3938|77.0727|71.1336|67.5837|67.8568|39.731|35.1572|48.5374|41.0964|40.9598|47.5817|56.3198|60.5196|68.5739|81.919|71.7684|70.2467|66.7773|61.7291|66.1972|74.2092|71.969|59.6731|46.2335|34.9452|37.7265|38.9109|34.5467|34.2898|29.2348|26.6204|17.7961|25.6275|16.3162|15.9643|16.9053|24.2435|25.4098|33.7614|13.3962|11.9198|11.8357|10.2459|16.5997|20.118|14.5077|11.8025|19.0062|32.0942|40.5436|49.4017|53.2291|40.8599|48.5547|58.8946|69.5116|80.7127|67.5556|48.2519|39.2546|39.13|
2025-07-04 02:13:22|russ2000_0376|WTS|total_return_price|0|||||||||||||||||||||||||||||8.1733|9.6417|8.3438|8.9534|10.7598|11.7314|11.3264|12.4808|13.2194|11.733|11.8114|11.3779|9.8596|9.0339|10.6941|12.0551|11.4573|11.3634|11.8798|10.3761|10.8376|12.3825|12.3252|11.55|9.9121|9.3234|9.8636|12.0756|11.7891|12.2067|14.1578|14.487|15.3352|10.7548|9.3184|8.6496|7.0984|10.0977|11.4905|10.8826|9.1894|9.4226|7.5016|10.47|12.6488|12.8871|9.9997|11.5001|12.6223|15.3265|12.7043|12.2408|12.1649|13.9858|13.8509|17.5116|18.5081|21.3862|21.3656|25.7164|26.0752|26.8417|23.1811|24.4056|29.354|27.1685|25.7897|33.4551|31.027|30.6518|25.1862|24.5355|23.1673|20.6622|22.7779|20.916|16.48|18.2382|25.7148|26.3764|26.5954|24.6228|29.354|31.6492|33.1246|30.8098|23.2812|29.9776|35.8088|29.3944|33.4518|38.1269|42.6644|40.4178|50.371|55.4089|52.6742|55.5572|52.5578|57.3794|49.9062|47.1703|48.1962|45.4615|50.6252|53.6678|59.8942|60.3858|57.9067|58.8773|64.6677|71.1565|72.9798|73.8341|78.3634|61.1006|76.7236|88.7067|89.4579|95.4379|81.1731|77.8846|96.5247|117.5225|114.9626|141.4541|163.204|188.779|135.9532|119.9133|122.9947|143.3284|165.2626|180.7879|170.3762|205.7803|210.318|181.8383|205.9146|202.4533|203.4829|245.89|
2025-07-04 02:13:30|russ2000_0377|ICON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.6863|78.2896|85.861|1.8404|2.36|
2025-07-04 02:13:32|russ2000_0378|BURL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.87|25.69|25.99|33.25|40.45|50.9|51.39|55.5|47.53|51.37|57.86|76|74.38|84.48|97.74|87.14|88.98|121.71|133.6|152.81|167.33|167.99|171.35|179.34|193.93|221.95|186.79|182.27|200.35|251.32|324.73|324.84|271.51|229.32|206.32|144.37|138.04|223.41|189.94|180|120.09|191.15|178.74|249.63|251.65|283.93|222.58|247.7|
2025-07-04 02:13:36|russ2000_0379|HURN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21|19.76|25.25|27.25|25.82|30.02|31.3|39.38|44.62|61.05|69.98|72.21|81.89|41.58|47.71|56.98|55.99|42.43|48.14|23.75|23.1|21.46|19.41|22|26.45|26.05|30|29.68|38.83|37.21|29.32|35.72|33.13|39.31|44.14|52.21|63.15|67.08|70.26|63.87|69.37|66.5|70.4|66.75|59.31|57.48|58.32|59.98|51.8|40.75|42.55|32.8|39.9|37.3|41.1|49.9|48.8|48.3|49.69|62.1|68.41|38.46|42.7|39.54|59.42|49.28|49.99|49.6|50.16|45.81|61.26|66.72|72.48|77.05|83.21|103.14|101.18|95.25|98.86|107.37|122.24|148.39|134.73|
2025-07-04 02:13:41|russ2000_0380|ROIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:13:42|russ2000_0381|BECN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:13:43|russ2000_0382|PCH|total_return_price|0||||||||||||||||||||||||||||5.7818|6.8733|6.839|4.9624|4.9845|5.2961|7.4498|6.7409|6.8267|8.2789|8.0263|8.4089|8.4801|9.0099|7.8202|8.0115|8.9903|10.2732|9.4441|10.1187|9.1375|10.3346|10.2413|10.0279|9.8121|10.4866|9.5986|9.5054|10.548|10.0892|11.0999|12.3411|10.548|10.5627|10.3027|8.355|9.0467|8.3255|10.7785|10.104|10.9478|10.548|8.1268|7.7589|8.2323|7.8374|8.4408|6.6207|7.1922|8.2642|8.3452|7.0352|5.8578|4.7662|6.3165|7.2904|8.5291|9.996|10.2144|11.4826|12.4073|11.5463|12.8366|12.7851|12.5055|15.2234|13.5863|13.5268|16.1634|17.0739|16.2403|17.1836|17.1459|16.122|17.8253|18.5281|10.5952|9.6781|10.3288|12.3059|14.0128|15.6384|16.191|15.6452|15.2183|19.0549|16.9583|15.4013|15.3579|15.6311|16.1033|18.998|20.0622|23.6627|21.0127|20.7825|22.0584|20.6264|22.2654|21.8084|22.9145|22.1219|19.7158|16.2621|17.2925|18.2699|19.994|23.0382|24.8885|27.541|27.7669|31.2301|30.7973|32.3777|31.8765|28.7836|22.5054|27.1884|28.3736|30.1936|32.0999|23.5185|28.8067|32.1933|38.5799|41.1432|41.6119|40.7082|51.3532|45.3267|38.3104|35.9428|39.7419|45.1565|48.6834|42.2225|46.1255|44.6044|37.7648|43.6318|38.4192|44.599|38.37|
2025-07-04 02:13:51|russ2000_0383|MSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|18.75|15.75|9.625|18.94|28.03|105|87.06|30|27.31|9.5|2.88|2.8|1.13|3.85|3.05|0.5|0.813|1.51|2.411|3.662|4.599|5.248|5.33|4.27|4.109|6.025|5.427|5.304|7.029|8.267|10.529|9.752|10.183|11.401|12.639|9.449|7.934|9.51|7.399|6.475|5.953|3.713|3.419|5.022|7.154|9.402|8.507|7.509|8.661|8.547|13.448|16.268|11.407|10.832|14|12.986|13.407|9.338|10.108|8.696|10.376|12.424|11.539|14.062|13.084|16.24|16.919|17.008|19.647|17.929|17.972|17.502|16.744|19.74|18.78|19.167|12.771|13.13|12.899|12.775|14.062|12.775|14.425|14.331|14.837|14.263|11.81|11.829|15.056|38.855|67.88|66.45|57.84|54.449|48.632|16.43|21.226|14.157|29.232|34.242|32.828|63.162|170.456|137.748|168.6|289.62|288.27|404.23|
2025-07-04 02:13:56|russ2000_0385|LTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5855|1.6175|1.6652|1.73|1.7183|1.7568|1.7798|1.9911|2.1207|2.3415|2.4271|2.4594|2.829|2.5949|2.8876|3.085|3.4282|3.2483|3.1976|3.0172|3.0662|2.3124|2.5527|2.1618|1.7925|1.2055|1.386|0.8904|0.9057|1.0151|1.1576|1.3051|1.6155|2.0327|2.2202|2.1513|1.8067|1.7171|2.6505|3.2556|4.2168|5.2583|4.9051|5.3723|6.07|5.3781|6.5257|6.7879|6.8427|7.69|7.5156|8.2839|9.4577|9.0993|8.1147|8.5872|9.232|9.6221|9.7065|11.2915|7.9663|7.0315|8.3619|9.9907|11.2848|11.5828|10.5418|11.2596|12.5773|12.8843|12.8378|11.8736|14.6919|15.4461|17.746|15.7863|17.6902|20.7271|20.0852|19.779|18.6785|20.1376|21.1687|20.2618|24.0094|25.8708|23.6745|24.5735|25.1657|26.7213|30.9041|31.3848|28.705|29.6299|32.1601|29.7481|27.9186|24.7212|28.2106|29.493|27.9901|31.1468|31.4459|35.6918|31.5708|22.1094|27.3829|25.7438|29.1843|31.723|29.6112|24.8389|27.2096|31.1553|31.5759|31.2262|30.0732|30.2106|28.8838|28.5991|29.0962|29.9803|32.363|34.9603|33.4424|34.8824|34.61|
2025-07-04 02:14:01|russ2000_0387|AGIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.16|26.95|24.44|37.56|43.88|61.35|112.17|92.86|103.96|70.59|65.1|37.89|44.6|54.21|42.42|57.2|53.18|65.75|60.47|78.96|83.79|76.1|45.3|67.44|49.59|35.53|47.75|35.48|53.48|34.4|44.31|49.25|53.53|46.48|34.2|30.48|22.61|28.72|26.65|22.55|28.13|24.535|22.83|29.12|43.61|45.61|33.4|30.28|33.42|
2025-07-04 02:14:04|russ2000_0388|FCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|4.111|4.722|4.333|2.6667|3.555|4|5.555|6.597|7.555|2.306|1.5|1.278|2.333|2.055|2.2222|3|4.667|3.5|4.555|5.773|9.689|13.067|14.578|20.653|23.34|26.5067|26.7667|30.8133|24.97|17.35|23.37|16.66|16.483|18.9|21.07|20.64|20.9|25.26|27.44|28.53|26.77|25.06|27.89|33.59|38.03|50.31|61.64|71.04|68.46|72.24|44.68|49.48|50.72|42.61|47.16|39.32|43.59|34.69|37.28|38.33|37.94|36.81|42.42|37.52|28.75|26.68|33|37.66|32.89|37.8|41.14|33.34|37.82|34.96|38.63|37.46|41.24|41.51|34.66|35.51|40.68|44.56|45.08|41.17|34.96|35.48|42.96|48.41|60.48|73.19|66.64|76.82|83.84|105.99|110.66|119.77|114.55|105.97|111.72|140.11|136.61|134.7|153.42|157.22|180.85|165.71|158.8|197.35|190.2|178.41|199.15|210.29|215.53|227.56|191.13|164.08|161.5|
2025-07-04 02:14:07|russ2000_0389|NPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3965|5.1032|2.9411|3.5013|3.6063|7.7992|8.4469|12.5522|16.4562|17.2002|20.5702|25.1219|23.345|24.1153|28.3431|24.159|29.2359|28.6145|27.1527|29.8662|31.6694|36.9476|36.685|27.389|27.354|35.302|32.5272|16.4999|14.9681|14.6005|20.6577|22.3996|25.8134|26.8113|27.6866|36.1598|31.6956|40.0813|26.8638|29.3235|35.6696|34.1553|31.4943|35.6521|44.099|44.4491|52.4584|48.4669|61.6581|64.6867|54.8743|52.9136|57.6669|52.4276|34.6026|38.5751|52.2049|42.426|50.1306|61.8035|59.7939|64.334|72.3223|85.2666|69.9598|67.287|67.8163|53.8926|59.8457|60.1143|63.587|62.8607|36.1286|45.5548|54.5262|71.5618|82.3376|91.6174|84.1711|103.0515|97.407|81.0063|83.4139|108.1995|98.8861|124.2512|121.6805|150.4312|165.5523|145.8873|160.993|172.6263|175.4688|188.43|
2025-07-04 02:14:11|russ2000_0390|PSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:12|russ2000_0391|MSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.3305|2.2557|2.1535|2.3965|2.4644|2.5196|2.9366|2.8127|2.6879|2.759|2.3225|2.8855|3.0516|3.6589|3.5038|4.0739|3.8297|4.0546|4.4283|4.7759|4.2329|3.4766|3.8569|3.6358|3.8989|4.2415|4.4175|4.0855|4.6784|4.7802|6.44|8.4979|7.6128|7.1175|7.6392|7.5177|6.2206|6.9008|8.4993|10.6883|16.8187|18.0488|21.5315|26.0861|32.5477|24.9211|29.8146|25.0561|23.5307|27.3903|26.3333|23.4626|24.2428|27.9487|29.2273|31.6088|34.9631|27.9021|27.2499|26.144|16.5685|14.0457|17.0906|19.6754|19.1593|20.4012|18.2374|20.1633|23.3631|27.7284|28.4319|20.7118|25.6421|32.0372|31.588|29.4883|34.2914|40.0861|37.8317|42.1823|42.1161|47.1653|47.8496|41.3561|44.6817|42.2581|41.3863|34.3287|37.6044|42.1562|46.1229|51.2619|61.5913|63.1028|72.7867|71.6773|70.1977|75.7346|88.0236|97.625|86.7706|95.5328|97.759|101.6279|118.0985|94.8677|107.6695|126.6665|141.4683|142.4235|157.6118|139.0688|144.4997|127.4282|116.7099|105.7144|139.9495|130.0116|169.9712|154.4406|165.8718|190.71|185.398|175.6748|164.6997|146.1996|167.53|
2025-07-04 02:14:16|russ2000_0392|SCS|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7578|11.3462|7.1645|6.8442|5.903|7.1385|5.8097|5.1401|4.8913|4.9408|6.7253|5.5194|5.8767|5.579|5.752|6.0221|6.4532|6.7885|5.3437|4.6185|3.9943|4.5214|5.1934|5.4667|6.2421|5.2481|6.0526|5.9667|6.434|5.8376|6.6857|6.778|7.8354|8.5928|6.7616|8.3163|9.1901|9.2601|8.4801|7.3318|7.7083|6.9425|6.2121|3.6715|2.3282|2.8362|3.6954|3.2512|3.9373|5.0529|3.764|5.8338|5.9361|6.6815|5.1164|4.8918|5.5236|5.5698|6.2268|7.5431|9.2418|9.1081|9.6224|10.8883|9.9771|11.0666|10.6739|11.9915|12.8862|11.9106|12.2814|14.0181|8.8238|11.3663|10.734|11.2696|11.6747|12.3154|9.7917|11.3725|10.3001|10.975|11.2394|12.5623|13.7033|12.6741|12.3789|14.5581|13.1206|9.4423|8.5994|10.0982|11.6753|12.204|11.998|9.6388|10.6217|10.8317|10.0131|7.2055|7.2519|6.0513|8.5652|11.7299|13.1918|13.2164|13.7857|13.2324|12.0461|10.31||
2025-07-04 02:14:20|russ2000_0393|NKTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||56.2497|41.2498|73.1996|69.2997|58.1997|59.9997|89.9995|73.1996|114.2994|138.7493|96.5995|113.3994|143.3993|185.6991|235.3488|194.999|203.399|185.6991|209.999|247.4988|203.399|178.6491|227.8489|319.1984|558.7472|760.9462|845.6958|757.4962|320.6984|344.9983|199.499|278.2486|158.2492|142.3493|75.4496|121.1994|94.7995|137.5493|191.999|204.149|322.7984|299.3985|217.1989|303.5985|209.099|252.4487|254.2487|246.8988|305.6985|275.0986|216.1489|228.1489|195.899|142.3493|132.4493|100.6495|104.0995|50.2497|53.8497|83.3996|80.8496|97.1995|146.0993|139.7993|228.1489|181.4991|221.5489|192.749|142.0493|109.0495|72.7496|83.9246|118.7994|121.0494|160.1242|111.1494|164.9992|173.2491|156.6742|170.2491|181.7991|192.299|181.0491|232.4988|164.9992|187.6491|164.3992|252.7487|206.249|213.4489|257.6987|184.0491|352.0482|293.2485|359.9982|895.7955|1593.892|732.4463|914.3954|493.0475|503.9975|533.6973|273.2236|323.7734|267.7487|347.3983|248.8488|254.9987|299.9985|257.3987|269.3987|202.649|80.8496|56.9997|47.9998|33.8998|10.5434|8.628|8.934|8.475|14.0129|18.5999|19.4999|13.9499|10.1999|25.84|
2025-07-04 02:14:24|russ2000_0394|TTEK|total_return_price|0||||||||||||||||||||||||||||||||||||0.368|0.3557|0.368|0.4171|0.437|0.552|0.4907|0.598|0.7475|0.4408|0.4527|0.7322|0.6799|0.747|1.0632|1.3926|1.3626|1.3327|1.4974|1.7782|1.4787|1.0954|1.8066|1.8343|1.8718|2.2695|2.2695|2.6322|3.1656|2.4637|2.4128|2.4406|2.2491|3.473|3.3458|4.1764|4.6619|2.9612|3.9775|3.2317|3.6394|2.6121|2.687|1.4605|2.23|2.5847|3.1458|3.6521|4.5442|3.9227|2.9831|2.316|3.0599|2.3068|2.4732|3.0745|2.8643|3.4895|3.2427|3.1842|3.3067|3.484|3.9391|3.8605|3.93|3.5662|4.1347|4.3979|4.4144|3.7253|5.2369|4.8494|4.9664|4.2115|3.5845|3.8331|4.5807|4.5131|4.1128|3.4255|3.9464|4.8184|4.7672|4.8001|4.8385|5.5733|4.2974|4.7324|5.1145|5.4088|5.0398|4.5906|4.9193|4.4382|4.752|4.5188|4.8507|5.5764|5.7669|6.671|8.1323|7.7155|8.6599|8.8325|9.1543|9.3264|11.1715|13.0653|9.9225|11.4455|15.1216|16.7339|16.646|13.6652|15.3464|18.5569|22.529|26.4419|23.8162|29.1875|33.2223|32.3138|26.8017|25.2673|28.5846|28.9687|32.3461|30.0821|33.0838|36.661|40.6388|46.9234|39.6954|29.1964|35.96|
2025-07-04 02:14:29|russ2000_0395|MASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3004|22.5656|36.2281|22.7737|29.683|32.249|24.5162|25.123|20.1903|23.0598|24.9843|24.7635|22.7433|25.471|28.8557|31.0571|29.3894|21.6704|17.2963|22.0802|20.5078|23.3857|20.6|19.61|22|26.4|28.81|26.81|23.48|20.93|26.445|31.84|38.89|37.9|39.48|40.82|51.69|59.63|67.2|93.54|92.88|85.63|87.27|85.83|101.19|123.25|101.24|138.28|144.37|146.61|158.58|179.03|228.22|232.31|266.59|226.13|238.49|271.85|292.78|153.99|124.75|142.28|147.95|172.88|164.34|84.17|113.74|144.48|130.39|133.2|169.52|163.55|165.18|
2025-07-04 02:14:32|russ2000_0396|APOG|total_return_price|2|||||||||||||||||||||||||||2.9405|3.0693|3.6308|3.5316|3.6126|3.6705|2.78|2.9978|2.3263|2.684|2.3821|2.3081|2.5089|2.6865|2.8124|2.7286|3.3581|4.1534|3.2198|4.1315|5.0865|4.764|4.7664|4.4217|4.1642|5.5499|7.6148|9.6702|12.6592|11.402|10.6439|12.6155|12.7859|7.5061|8.1142|5.9182|7.2651|5.1595|7.0688|4.9137|3.6369|2.806|2.5363|2.7629|3.0025|5.3992|6.7175|6.451|9.921|7.2508|9.0279|7.7948|6.0447|5.3721|6.9454|7.5575|7.9154|8.4065|6.7346|7.6642|9.9643|9.6072|9.6532|11.1274|10.7606|12.074|10.518|10.5743|12.1304|14.8893|17.5219|17.9536|15.9006|11.0609|17.1179|14.4875|5.7068|6.9788|9.1404|9.8614|10.2822|10.7988|10.3795|6.9041|8.6995|10.6105|10.3377|7.3779|8.3964|10.5702|11.8394|12.7269|18.5464|20.947|21.7414|22.8125|29.3721|28.1574|24.8459|30.226|37.5355|38.1441|44.79|43.5652|42.0431|33.5397|38.1012|40.8916|40.4193|48.5684|45.3746|37.3073|42.8379|37.0651|37.6461|42.5852|31.6693|31.1677|31.7969|32.5255|33.8379|26.8688|18.5652|18.9784|23.9559|34.3367|35.0898|39.8777|38.509|42.23|39.1811|38.6862|45.9433|43.8059|35.5467|48.8409|43.9028|55.9481|63.7766|65.8341|83.2828|47.646|38.65||
2025-07-04 02:14:37|russ2000_0397|AWR|total_return_price|0|0.4326|0.4961|0.5001|0.5001|0.5318|0.4762|0.5001|0.5556|0.7152|0.7872|0.7612|0.8068|0.9138|1.2352|1.1262|0.9869|1.0601|1.0315|1.03|0.9323|1.1516|1.2038|1.1208|1.1523|1.0876|1.1653|1.2916|1.3738|1.4114|1.4808|1.3057|1.4195|1.5488|1.5502|1.7077|1.7883|1.8465|1.975|2.1309|2.2758|2.5095|2.5712|2.7983|2.6256|2.2537|2.3197|2.0919|2.2448|2.1034|2.5722|2.4978|2.7791|2.8715|3.1092|3.318|3.1652|3.2468|3.6657|3.3948|3.8673|4.0521|4.286|4.2426|4.4132|3.9703|4.7033|5.546|6.0817|5.0747|5.1305|5.2809|6.5049|5.8995|6.122|6.7265|6.4154|6.5307|7.4219|7.4087|6.5971|6.8795|7.9265|6.9051|7.3891|7.2754|6.9945|7.5645|7.9706|7.8212|9.1573|10.516|9.7515|11.9159|11.4311|12.3405|12.5404|12.0448|11.6942|12.8972|12.5301|12.0598|11.7907|13.0786|11.2878|12.5164|12.0265|12.6523|12.4764|12.326|11.8572|12.8947|12.509|13.1161|12.7826|12.6265|13.0909|13.6576|15.0725|17.0586|18.5686|22.4317|21.0495|21.7583|22.8445|25.8624|26.8023|24.7067|30.7741|32.7751|30.8934|34.4062|35.0551|33.0504|37.0022|33.9983|38.9121|38.0429|40.9373|42.7379|50.4908|46.4866|50.3084|54.0619|59.5322|63.5672|67.3353|80.7115|78.1007|73.93|71.4035|68.3518|72.8277|69.5501|73.4862|79.3175|96.3154|83.2412|76.5806|73.5698|87.7265|84.6205|83.184|75.5937|77.6956|70.1836|70.8911|81.8245|76.7797|78.2198|76.66|
2025-07-04 02:14:43|russ2000_0398|RWT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.3021|1.3089|1.1871|1.3773|1.9401|2.279|2.7147|3.4471|3.5667|2.4121|1.6944|2.0326|1.535|1.2683|1.2246|1.3995|1.4485|1.1319|1.1299|1.3717|1.3348|1.4939|1.7825|2.0281|2.3984|2.6204|2.7158|3.1064|3.7056|3.3041|3.4414|4.1187|5.1405|5.5473|7.3611|9.1798|8.3236|9.4341|10.4056|8.696|8.8872|8.4899|7.844|8.37|9.5773|10.0157|12.3168|11.2208|10.5633|7.4165|8.2752|8.9653|5.7633|5.6613|4.0844|4.2678|4.1743|4.4531|4.2251|4.5817|4.4195|4.4423|4.6632|4.9355|4.8806|3.6817|3.4342|3.8632|4.3967|5.1824|6.1449|8.5377|6.3555|7.4713|7.4605|7.9175|7.7128|6.6686|8.0383|7.4066|6.6172|5.9506|5.8|5.8741|6.3284|6.625|7.2441|8.0494|8.3946|8.1669|7.5694|8.0463|8.7249|8.7586|8.2812|9.0453|9.4338|9.5319|9.7853|3.0693|4.323|4.7271|5.6067|6.7486|7.9405|8.6242|8.9783|7.3229|5.5357|4.2601|5.1838|5.3578|5.1918|5.9373|6.3042|5.5649|5.813|7.0754|6.1403|5.8756|5.91|
2025-07-04 02:14:47|russ2000_0399|CHDN|total_return_price|0.013768115942029||||||||||||||||||||||||||||||||||||||||||||2.7124|2.8103|2.6369|2.6218|2.8125|2.7207|2.5985|2.201|2.5472|2.8268|2.19|2.2987|2.3878|2.1822|2.1506|2.8938|3.6902|3.3342|4.7908|4.6782|3.6841|4.0459|3.6512|3.4209|3.4709|3.2486|3.0262|3.6841|4.0895|4.1498|3.8887|3.4282|4.9929|5.0269|5.2144|5.3339|4.6799|5.0846|5.1314|5.2828|5.4123|5.0954|5.3774|5.302|5.5874|5.3489|6.5767|4.5317|5.4821|5.412|5.5408|6.0687|6.5744|6.7627|6.7323|7.3653|6.9025|7.4592|5.5159|5.5495|4.4508|5.1541|5.5524|4.6462|5.6271|5.7516|5.4575|5.4365|6.2988|6.3307|6.6676|7.296|8.5841|9.1154|8.4981|10.0322|10.8839|11.8815|12.6197|13.35|14.3306|13.7859|13.5772|16.0069|18.232|18.898|21.4179|23.2844|23.6352|21.4455|20.9581|21.7364|25.6054|26.8869|30.151|33.6167|39.6105|44.5689|46.4111|40.5129|44.2161|49.4039|58.6136|63.6789|50.6593|49.3159|68.1625|73.3933|112.296|104.435|91.7448|113.5699|109.8478|100.5163|103.9141|102.978|127.7279|145.3579|115.1315|109.1588|123.3909|128.6257|143.1435|139.6935|111.07|90.41|105.05|
2025-07-04 02:14:52|russ2000_0400|IART|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.8415|3.6155|2.9376|5.3103|4.4064|2.9964|2.0925|1.7219|1.4146|1.8936|2.0066|2.0066|3.1636|2.1196|1.5276|1.9795|2.9105|2.8517|2.671|4.7454|4.4923|4.8583|6.1599|6.1599|9.7845|12.4826|11.9041|12.713|9.8297|7.1813|7.9767|10.3946|11.9086|12.7854|12.9526|13.7841|15.9399|14.5118|16.6901|15.9173|13.1966|17.2912|16.0258|18.5205|17.5398|16.9387|19.2481|20.5994|22.3348|21.9552|18.9498|19.6458|20.1022|19.8989|16.0755|11.1719|11.9809|15.4337|16.663|19.8085|16.7217|17.8335|21.3767|21.4309|21.6072|16.1659|13.9333|15.6778|16.8031|18.5747|17.6121|17.6301|16.5545|18.1905|21.562|20.7847|21.2682|22.4343|24.5087|27.862|30.4471|29.775|33.89|33.68|39.89|41.275|42.895|42.13|54.51|50.48|47.86|55.34|64.41|65.87|45.1|55.72|55.85|60.07|58.28|44.67|46.99|47.22|64.92|69.09|68.24|68.48|66.99|64.26|54.03|42.36|56.07|57.41|41.13|38.19|43.55|35.45|29.14|18.17|22.68|21.99|12.27|
2025-07-04 02:14:56|russ2000_0401|CTLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:57|russ2000_0402|PEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:58|russ2000_0403|EE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2076|21.7974|22.1436|25.9549|20.9431|19.5805|17.3036|15.6065|15.6112|18.2131|21.9734|30.054|31.6453|29.12|
2025-07-04 02:15:00|russ2000_0404|OSIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.25|11.63|10|7.63|8.63|5.19|5|3.75|5.5|14.75|7.97|10.5|6.13|3.19|3.72|7.91|18.24|25.2|19.83|17.31|16.98|15.81|15.68|17.3|19.21|20|19.93|16.1|22.71|17.51|15.79|15.8|18.39|21.13|17.77|19.6|20.93|26.44|27.35|22.51|26.47|23.02|21.42|23.51|13.85|15.26|20.85|18.29|27.28|28.08|27.77|36.32|36.36|37.53|43|33.52|48.78|61.3|63.34|77.84|64.04|62.29|64.42|74.38|53.11|59.86|66.75|63.48|70.77|74.26|70.79|76.96|88.66|65.49|58.13|65.38|76.12|72.99|75.15|91.37|64.38|65.27|77.33|76.31|73.3|87.6|112.63|101.56|100.74|68.92|74.64|77.61|93.22|96.1|101.64|94.8|93.2|85.12|85.44|72.06|79.52|102.36|117.83|118.04|129.05|142.82|137.52|151.83|167.43|194.34|224.86|
2025-07-04 02:15:03|russ2000_0405|MATW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.6117|2.5597|2.3364|2.6439|3.2093|3.4576|3.3618|4.624|4.7657|4.9096|4.9234|5.3192|6.3781|6.9461|7.7057|7.0193|8.637|8.807|11.1135|9.6763|10.4888|10.6816|9.7675|8.0535|10.344|10.4969|11.2967|11.7307|15.7842|15.8608|17.692|18.0861|16.8413|16.8746|16.1422|16.7182|17.9405|19.1639|21.4945|24.1496|23.991|24.7037|26.8685|23.9495|28.5196|27.7025|26.7216|28.1151|25.3661|27.1134|29.0401|30.0769|32.2708|32.4579|34.7785|35.8471|33.6665|37.7881|27.3625|21.5267|23.3008|26.5447|26.6309|26.7375|22.0963|26.7369|26.5105|29.2815|30.5753|23.442|24.0381|24.2629|24.9893|23.0076|24.8538|27.1164|29.3625|29.7353|33.3623|32.0366|32.7205|34.6328|38.5115|40.8723|42.275|39.0529|42.7362|41.2813|44.7565|48.9956|62.1177|54.8188|49.7518|50.6968|43.1533|41.4973|48.4061|41.4267|33.7119|30.8045|29.2098|29.8456|32.3811|20.6355|16.4376|19.4356|25.7451|34.8576|31.8556|30.9261|32.8819|29.2036|26.0625|20.5458|28.1136|33.506|39.8487|36.565|34.68|29.622|24.0881|22.5118|27.0835|21.9676|23.91|
2025-07-04 02:15:07|russ2000_0406|PSMT|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3037|12.7362|12.7362|12.2502|11.2157|12.2502|15.2834|19.5001|27.4318|30.222|32.5262|27.8237|29.3912|23.27|25.4489|33.31|33.7019|23.1211|28.6074|31.2957|20.2211|18.8182|12.4384|11.9603|7.916|5.3296|5.5255|4.4283|6.8579|6.2309|6.1526|5.4864|6.7404|6.4974|6.2701|9.75|10.1262|13.5043|11.3959|16.2185|18.9559|23.7327|19.3012|18.8373|17.0048|11.0727|13.7455|13.7044|14.8066|15.6742|17.9558|20.2784|21.999|28.6132|30.5765|40.0785|56.5494|58.6141|56.0659|58.625|63.718|67.5338|64.8439|73.8337|75.4294|109.4898|89.5845|80.7079|79.2393|85.7291|70.5329|72.3974|75.7604|83.0593|69.1732|79.3173|75.1134|82.1005|79.8034|79.668|73.6624|77.5155|71.7152|77.0881|79.4257|61.172|59.4744|44.7024|55.9157|69.1567|51.8243|50.6052|61.506|76.0336|90.5335|82.8834|79.7487|67.5993|68.9631|74.5678|60.4067|67.825|66.988|69.6399|76.8223|65.1366|81.9279|82.9829|88.9608|89.1197|89.39|107.98||
2025-07-04 02:15:11|russ2000_0408|SSD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.3726|2.2549|1.9702|2.0405|1.8507|2.3005|2.3005|2.5624|2.9895|3.7962|3.7962|4.3656|4.8402|5.03|7.9493|6.3226|7.7348|7.3324|5.552|7.1065|7.6399|9.016|8.8983|8.3042|7.4975|9.0691|8.4826|9.6803|9.3577|11.4835|10.06|10.8761|11.6069|10.8439|11.9163|12.4895|12.8312|13.8941|15.5227|19.3075|18.5824|21.3479|24.0841|26.6407|23.6219|23.3927|30.0194|27.9151|33.3228|27.7954|20.8871|24.5306|23.9633|26.3011|24.9018|20.8532|21.4042|18.7642|21.5026|22.1161|14.4082|17.4598|20.4793|21.8008|22.5883|20.0462|21.1388|25.4449|24.3285|24.7719|20.7601|28.1771|27.0974|24.8916|24.2435|28.1124|26.2434|25.2232|28.0429|31.8543|30.6401|31.6454|25.5873|30.3712|33.0603|30.221|29.9103|30.4997|34.255|36.0238|39.7906|39.7714|39.3333|40.0715|45.1749|53.1089|53.471|57.9571|67.7627|50.7777|55.8262|62.8327|65.8123|76.5925|59.1699|80.8353|93.5766|90.0034|100.3723|107.1088|103.7435|135.1815|106.1867|98.2066|76.7197|87.0306|107.932|136.6809|148.1357|196.1305|203.5469|167.4188|190.3319|165.2582|156.8031|155.31|
2025-07-04 02:15:15|russ2000_0409|ATU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:16|russ2000_0412|AYR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:17|russ2000_0413|BCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2218|23.0743|17.1083|17.8372|19.7943|18.9035|19.6998|20.4355|24.532|25.1731|24.7547|16.9328|17.601|13.9836|15.4886|17.0003|15.1849|18.0194|19.7741|23.6884|26.6405|25.7037|29.9469|26.0239|16.3638|18.7146|17.9391|22.4557|26.4532|17.2627|27.3812|29.1159|36.425|45.1976|43.7054|43.4529|57.618|62.1744|50.7242|48.3476|61.7488|53.968|75.8814|94.2161|124.4362|144.9403|113.3547|140.6706|118.2703|101.0851|88.92|
2025-07-04 02:15:20|russ2000_0414|HTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6542|14.1967|13.0548|12.7444|11.9316|10.5398|11.0761|8.5506|8.3433|8.8788|9.3279|8.0324|9.4834|10.753|10.3989|10.1657|9.6475|8.7665|9.0688|8.9134|8.1274|9.8462|10.2175|10.6321|10.0966|10.1744|8.8529|8.2829|8.6111|8.637|7.6178|6.4086|7.3846|7.3501|8.6888|10.468|11.4526|11.7463|14.1646|15.5897|19.6578|20.1155|18.2845|17.6713|17.2912|17.1962|20.651|17.2221|17.2826|16.1425|17.0148|18.8632|26.0933|22.9143|22.175|21.4602|22.0332|21.9652|20.4241|17.8289|15.4041|15.2475|17.8703|22.1452|22.2427|11.8563|16.4842|17.5584|25.2427|32.3326|32.6567|30.2932|32.6278|28.1313|24.6491|23.6837|28.4306|28.2501|29.6892|27.0626|33.0365|30.2157|28.2007|31.0202|28.3754|30.2573|29.42|
2025-07-04 02:15:23|russ2000_0415|BFAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.32|33.65|33.69|37|36.33|37.75|43.46|41.66|47.09|51.69|57.8|63.69|68.37|63.5|64.49|66.68|69.46|71.93|77.24|84.31|94.18|97.69|100.83|116.97|111.39|127.11|148.82|157.58|150.29|102|117.2|149.75|170.44|169.09|146.02|146.55|124.71|136.07|83.49|56.99|62.06|76.3|90|83.82|96.9|112.83|106.86|138.68|110.53|126.6|123.54|
2025-07-04 02:15:27|russ2000_0417|MGEE|total_return_price|0|||||||||||||||||||||||||||||0.9616|1.0189|1.0474|1.1487|1.3059|1.4177|1.5527|1.9236|1.9722|1.9982|2.2842|2.3717|2.5899|2.6169|2.9064|2.8224|2.8185|3.0074|3.0896|3.1256|3.2854|3.2222|3.5461|3.8589|4.2504|3.7676|4.048|3.7879|3.9156|4.1036|4.2363|4.9397|4.8195|5.2345|5.4248|5.5292|4.9014|5.3085|5.3095|5.5582|5.121|5.7583|6.746|6.8122|7.1416|8.6104|7.8971|8.4106|9.1534|9.079|8.4684|8.9444|8.9603|10.7349|10.4623|10.9914|10.8986|11.6556|11.489|13.1392|12.2072|13.5262|13.7047|12.8556|12.707|12.0625|12.6708|14.4647|14.1626|13.1842|13.6434|14.6197|14.1909|13.7326|15.1254|14.1866|13.6497|14.7717|16.2243|16.0635|16.0646|16.5473|18.3615|20.0116|19.1236|19.3179|19.5591|22.6937|21.7212|23.3417|26.3574|25.5454|28.002|27.8568|27.962|29.7987|30.5964|31.0365|29.4767|36.3148|35.5151|31.2608|33.5028|38.0022|43.0333|46.8175|47.0742|54.6711|54.6789|54.391|54.8779|53.8635|48.1738|54.4322|55.4095|52.3032|59.6035|64.41|70.7253|70.1049|58.4976|57.9423|56.5996|63.5883|65.1946|68.317|67.7793|76.2409|74.3545|72.8778|61.7769|66.6541|73.9597|75.7594|65.9898|70.055|76.7808|73.2803|90.1565|93.0306|92.4974|88.44|
2025-07-04 02:15:32|russ2000_0419|RMBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|11.625|13.9075|11.4375|10.9375|15.2825|16|24.0625|16.095|23.0475|16.5625|16.86|73.625|103|78.94|36.13|20.6|12.31|7.36|7.99|7.79|4.09|4.34|6.71|13.21|16.52|16.84|30.7|28.02|17.73|15.69|23|15.07|13.38|12.1|16.19|39.34|22.81|17.44|18.93|21.25|17.98|19.11|20.94|23.31|19.07|12.85|15.92|9.45|15.47|17.4|24.4|21.85|17.52|20.84|20.48|19.75|14.68|14|7.55|6.45|5.74|5.54|4.87|5.61|8.59|9.4|9.47|10.75|14.3|12.48|11.09|12.575|14.49|11.8|11.59|13.75|12.08|12.5|13.77|13.14|11.43|13.35|14.22|13.43|12.54|10.91|7.67|10.45|12.04|13.125|13.775|11.1|15.2|13.69|17.46|19.44|23.71|22.2|29.39|31.89|21.49|25.42|35.82|51.26|64.17|55.79|68.25|61.81|58.76|42.22|52.86|51.775|64.02|
2025-07-04 02:15:37|russ2000_0421|HMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.4333|5.42|6.1705|5.5357|4.8421|5.062|5.2252|6.3372|7.2244|7.0744|7.3898|7.6774|9.4562|10.367|11.5436|13.2558|13.4717|16.6786|16.4204|14.3167|13.6457|11.1469|13.1174|12.4901|9.5442|9.0293|7.3906|8.1255|10.6694|8.8923|10.8811|8.9613|10.8316|11.5438|9.6238|7.6265|8.007|6.9066|8.5487|7.744|7.5153|8.5145|9.5265|9.6397|10.5196|9.8368|10.4968|11.09|10.6917|10.6615|9.6736|11.0353|11.6522|11.9172|12.3786|11.5464|11.156|10.3592|8.3622|7.7351|5.5556|5.0969|6.1038|8.5841|7.7286|9.3648|9.5662|11.1675|11.4004|10.689|10.0039|7.378|8.9541|11.5929|11.5875|12.0921|13.4367|14.1684|16.7026|19.5832|21.9041|20.2998|22.0522|20.2639|23.7535|24.6696|26.4352|24.3214|24.4735|23.5723|25.3295|27.6802|32.5269|31.4025|29.1143|30.5335|34.4388|33.6029|35.2808|35.74|30.0352|28.4562|32.7927|37.9375|35.9833|30.3913|30.7615|28.2096|35.7565|37.0143|32.314|34.6298|33.9584|36.9934|34.2474|31.7687|33.936|30.6979|27.4868|27.5428|30.9606|35.3641|31.5017|34.0929|38.5844|42.3805|42.97|
2025-07-04 02:15:42|russ2000_0423|ITRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||15.38|18|16.5|20|19.06|20.25|23.5|31.25|27.75|33.75|44.75|28.38|26.25|17.75|19|25.88|24.75|18|19.44|12.75|6.63|7.19|9.38|8.56|5.88|6.13|6.94|8.25|6.13|3.63|11.88|18.97|23.02|30.3|29.75|26.23|18.39|19.17|16.71|21.5|20.06|18.36|18.61|22.94|17.45|23.91|29.64|44.68|45.66|40.04|59.85|59.26|55.8|51.84|65.04|77.94|93.07|95.97|90.23|98.35|88.53|63.74|47.35|55.07|64.14|67.57|72.57|61.82|61.23|55.45|56.44|48.16|29.5|35.77|45.41|41.24|43.13|44.55|46.4|42.43|42.83|41.43|35.54|40.55|39.31|42.29|36.51|34.44|31.91|36.18|41.72|43.1|55.76|62.85|60.7|67.75|77.45|68.2|71.55|60.05|64.2|47.29|46.65|62.57|73.96|83.95|55.83|66.25|60.74|95.9|88.65|99.98|75.63|68.52|52.68|49.43|42.11|50.65|55.45|72.1|60.58|75.51|92.52|98.96|106.81|108.58|104.76|131.63|
2025-07-04 02:15:46|russ2000_0424|EXPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:47|russ2000_0426|PLXS|total_return_price|0|||||||||||||||||||||||||||||1.0617|1.25|0.9367|0.75|1.0833|1.2083|1.7917|3.1667|4.405|4.875|5.25|3.75|4.3125|3|3.8125|3.8125|4|2.9375|2.6575|2.125|3.125|3.375|4.1575|4.1575|3.25|3.8125|3.6575|4.1875|7.375|13.97|17.565|7.44|9.94|9.94|9.69|16.94|13.94|15.065|15.315|22|33.315|56.5|70.5|30.38|25.63|31|23.58|26.56|23.6|18.1|9.25|8.78|9.15|11.49|15.54|17.17|17.79|13.5|11.04|13.01|11.51|14.23|17.09|22.74|37.57|34.21|19.2|23.88|17.15|22.99|27.4|26.26|28.05|27.68|20.7|16.95|13.82|20.46|26.34|28.48|36.03|26.74|29.35|30.94|35.06|34.81|22.62|27.38|34.99|28.2|30.29|25.8|24.31|29.89|37.16|43.29|40.07|43.29|36.93|41.21|40.77|43.88|38.58|34.92|39.52|43.2|46.78|54.04|57.8|52.57|56.08|60.72|59.73|59.54|58.51|51.08|60.95|58.37|62.51|76.94|54.56|70.56|70.63|78.21|91.84|91.41|89.41|95.89|81.81|78.5|87.56|102.93|97.57|98.24|92.98|108.13|94.82|103.18|136.71|156.48|128.13|135.31|
2025-07-04 02:15:53|russ2000_0427|MRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:54|russ2000_0429|CBU|total_return_price|0||||||||||||||||||||||||||||0.9952|0.9384|0.8123|0.6112|0.57|0.788|0.8582|1.0739|1.0999|1.3533|1.3292|1.6119|1.9623|2.4181|2.274|2.5507|2.4462|2.533|2.6665|2.7367|2.342|2.4468|2.3278|3.1066|2.9753|2.9131|2.9548|3.2861|3.8018|4.5708|5.5349|5.7224|6.2158|6.7898|6.29|5.8159|5.9891|4.9108|5.286|5.7589|4.9147|4.9051|4.8242|5.705|5.5097|6.3072|6.3538|6.2403|6.0072|6.9761|7.5287|6.9826|7.4557|7.5422|9.1896|10.696|12.0137|11.428|11.3375|12.5892|14.2458|11.6433|12.4903|11.6669|11.7344|11.724|10.6938|11.8549|12.4078|11.3957|11.0155|10.8554|11.1642|13.9243|11.8|14.5324|14.229|9.9185|8.7436|11.105|11.8773|14.1473|13.831|14.6022|17.7821|15.6967|16.2009|15.0015|18.5604|19.4|18.4636|19.3741|18.9903|20.7585|21.8137|24.3268|28.5039|28.2395|26.3993|24.7028|28.2673|26.4645|28.4729|28.2662|30.6056|29.5188|31.9841|37.7016|48.6782|43.5562|44.427|44.3011|43.3734|43.4794|48.2239|50.15|48.1695|49.6886|55.062|51.9139|60.0604|50.1774|49.0146|47.1535|54.3017|67.2107|66.6284|60.6407|66.4006|62.919|57.1492|54.6385|57.6603|48.49|43.6771|39.7369|49.4926|46.0708|45.7532|56.7392|60.6813|56.402|56.87|
2025-07-04 02:15:59|russ2000_0430|ROG|total_return_price|0|||||||||||||||||||||||||||||||||||||4.28|3.655|3.155|3.5|4.405|5.1875|6.47|6.53|3.22|4.1325|4.25|6.1575|6.72|6.915|12|10.875|11.565|12.44|12.315|13.565|13.875|17.625|21.625|20.44|20.75|16.5|11.19|14.94|12.375|14.75|18.375|19.125|31.375|35|31.63|41.06|35.51|26.5|28.11|30.3|33.21|27.31|23.35|22.25|29.72|33.3|31.02|44.12|53.37|69.9|42.49|43.1|40|40.55|38.7|39.18|54.48|56.34|61.75|59.15|44.35|37|41.19|43.37|33.41|37.59|36.98|27.77|18.88|20.23|29.97|30.31|29.01|27.77|31.48|38.25|45.06|46.2|39.13|36.86|38.75|39.61|42.36|49.66|47.62|47.32|59.48|61.5|62.42|66.35|54.76|81.44|82.21|66.14|53.18|51.57|59.87|61.1|61.08|76.81|85.87|108.62|133.28|161.92|119.54|111.46|147.32|99.06|158.88|172.58|136.71|124.73|94.42|124.6|98.06|155.29|188.21|200.8|186.48|273|271.7|262.09|241.88|119.34|163.43|161.93|131.47|132.07|118.69|120.61|113.01|101.61|67.53|68.48|
2025-07-04 02:16:04|russ2000_0431|LZB|total_return_price|1||||||||||||||||||||||||||||2.8727|3.2789|3.2172|2.206|3.1245|3.8533|4.1877|4.0146|5.0303|4.1776|4.4118|3.9822|4.9764|5.0729|5.6379|5.994|7.2012|6.3348|5.0364|5.7856|5.2415|5.2257|5.2846|5.8351|6.2189|5.8829|5.7438|6.2607|6.3246|6.6463|7.7131|7.7083|9.0046|10.8953|11.9196|11.5752|11.3922|12.5165|15.5948|11.6845|8.801|10.141|10.0717|10.2886|11.0237|11.8932|13.2948|11.8969|14.9019|20.1901|15.1093|16.1145|13.7892|13.3471|14.6713|13.939|15.4154|14.5164|12.1056|9.305|9.9095|8.4785|9.6535|8.6189|11.9915|11.3184|9.4965|9.1994|9.7649|8.9347|7.7285|6.1659|6.0202|5.0886|5.9327|4.6719|0.7891|2.1638|5.5071|5.7755|8.2566|10.6075|6.9632|6.3205|6.768|9.5662|7.134|8.2647|10.7213|12.2588|9.7289|13.1943|12.7577|14.7651|16.9838|18.9439|22.1422|19.9775|17.3886|18.9448|22.1867|21.8578|21.2454|23.9503|18.0528|21.871|25.6512|19.9367|24.4534|23.9509|29.1347|23.3367|26.2059|25.1312|26.7147|24.4381|26.1608|29.0829|29.369|31.746|27.5124|21.1595|25.6802|30.9514|35.1442|40.5014|30.6995|30.5194|33.8728|24.3861|26.0297|23.2816|26.9216|27.3615|30.08|28.1974|33.7564|32.0135|43.2605|37.4749|46.7095|39.2882|39.52|
2025-07-04 02:16:09|russ2000_0432|ACOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:10|russ2000_0433|IBOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.1645|2.1383|2.6402|2.7391|3.3001|3.6552|4.412|5.1196|6.368|6.6598|6.9239|6.0236|5.3382|4.5709|5.6223|5.9897|5.9228|5.473|5.511|5.2242|5.8212|6.5822|9.0344|8.3532|9.1463|9.6468|11.5421|10.7084|10.8626|10.7763|12.325|14.5707|16.5186|18.4595|17.8895|16.213|17.5278|15.4314|15.8838|16.6755|16.6638|16.3063|15.7907|17.0549|17.9725|17.2515|16.5831|14.0458|13.7466|15.0314|14.2259|18.1928|14.7092|5.2557|7.0481|11.1498|13.0585|16.0055|11.6093|11.8834|14.0927|13.0421|11.8972|9.481|13.2194|15.3899|14.2038|14.0211|13.3006|15.4402|16.7615|16.2189|19.7748|19.0072|20.4623|18.8962|20.3327|20.1729|20.8239|19.6261|20.1514|19.5638|20.6983|23.8748|32.7096|28.6521|28.3688|32.7215|32.3951|32.0118|35.2212|37.0316|28.5778|32.0114|31.7421|32.9719|36.7711|23.439|27.921|23.1613|33.2754|41.845|38.708|38.0836|38.7695|39.1513|37.1757|39.9456|43.0096|40.7975|42.1123|41.8543|52.458|54.9134|55.96|59.1467|62.4804|63.06|66.56|
2025-07-04 02:16:14|russ2000_0434|TAL|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3513|2.4892|1.7509|1.845|1.834|1.6036|1.7431|1.6616|1.1443|1.4233|1.5039|1.6948|2.0002|3.1854|4.0984|3.8046|5.6454|5.3151|5.0993|6.0156|5.091|6.97|8.1901|9.6492|9.928|12.7433|14.3534|20.63|30.21|27.8|37.76|43.73|29.65|27.01|32.58|33.98|35.63|43.45|54.39|57.32|77.62|73.8|90.15|47.61|5.6|5.18|3.36|4.1|4.66|5.77|7.11|5.58|6.68|11.4|13.72|11.72|8.58|10.1|14.5|10.17||
2025-07-04 02:16:17|russ2000_0438|ATRO|total_return_price|0||||||||||||||||||||||||||||0.1269|0.1002|0.113|0.1365|0.1194|0.226|0.2004|0.2932|0.2527|0.307|0.2665|0.2665|0.2729|0.2527|0.2665|0.2527|0.3198|0.2943|0.2536|0.2269|0.2408|0.2675|0.3146|0.321|0.3745|0.4955|0.5886|0.6688|0.6688|0.8186|0.844|1.1958|1.2707|1.1544|1.8392|1.2881|1.2868|1.2707|1.3376|1.137|1.3537|1.5383|1.2373|1.4299|1.6051|2.2913|2.0372|1.6051|1.959|1.6042|1.3844|1.2148|1.1924|1.2177|1.0813|1.3308|1.6535|1.7799|1.76|1.7034|1.6967|2.3222|3.0109|3.2105|3.5765|4.4881|4.4515|5.24|5.6991|5.8554|10.5531|14.4955|14.1396|6.4277|4.6278|7.5988|3.9356|4.8642|4.5945|4.1567|3.7808|4.338|7.2344|7.7164|9.2862|11.1302|13.6198|13.844|17.5488|17.1323|13.8391|15.0937|13.1902|17.1911|23.5614|28.6576|29.4012|36.5556|32.5431|34.4583|39.9725|53.263|51.2322|29.2188|34.6284|32.4509|28.2914|38.3201|33.84|31.73|30.47|29.75|41.47|37.3|35.97|43.5|30.45|32.72|40.22|29.38|27.95|9.18|10.56|7.72|13.23|18.04|17.51|14.06|12|12.93|10.17|7.86|10.3|13.36|19.86|15.86|17.42|19.04|20.03|19.48|15.96|24.17|33.48|
2025-07-04 02:16:22|russ2000_0439|CKH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:23|russ2000_0440|RCII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:24|russ2000_0441|EVTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1462|19.2194|19.0424|21.3168|21.8829|22.1229|19.9668|20.1382|19.7234|19.2503|16.0433|15.5701|12.4802|13.7648|15.6716|16.8361|14.941|15.9974|14.3542|13.154|15.4584|21.1712|22.9952|27.4049|26.853|29.7419|30.4711|33.024|22.0872|27.3593|34.005|38.5078|36.339|42.3936|45.6871|49.5263|40.7932|35.8184|31.0667|30.6957|32.8018|35.5106|36.7833|40.6356|39.3444|33.0321|33.7566|34.666|36.5999|36.63|
2025-07-04 02:16:27|russ2000_0443|TRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.148|9.4049|9.654|8.5641|4.4689|4.6635|5.5978|1.0277|1.3702|2.7249|4.0095|4.7881|5.2319|8.8288|11.5303|17.0736|16.8245|17.3539|11.943|13.5312|18.0702|15.7968|18.802|20.8184|24.9993|27.5062|29.0711|30.0988|25.918|29.3124|19.5027|23.5589|23.6446|23.8859|15.813|17.9044|17.4451|16.7805|18.4517|23.2601|20.3282|20.5236|26.5341|26.0943|25.1659|28.6353|29.9547|25.3809|29.5443|29.0556|30.0525|30.2968|22.4489|22.1753|22.2535|30.6193|30.0525|29.6029|30.0525|34.785|31.9972|26.5181|26.0342|27.4542|27.1361|26.2507|24.2948|26.1171|25.1564|25.7311|25.2885|24.5022|25.0093|27.88|
2025-07-04 02:16:30|russ2000_0445|FCFS|total_return_price|0.2277628032345|||||||||||||||||||||||||||||||||0.9521|1.2084|1.245|2.2337|2.0872|1.9041|1.721|1.6478|1.245|1.245|1.062|1.2633|1.245|1.2084|1.1351|0.9526|0.9711|1.0256|1.1354|1.5204|1.6478|1.3921|1.5379|1.6847|1.7216|1.7576|2.3438|2.3807|2.6365|3.9916|2.8201|2.6731|3.204|3.6984|2.8196|1.7943|1.3091|0.888|0.714|1.4555|1.9481|2.2978|2.3435|2.4021|2.9294|2.4168|2.6218|2.9411|3.2692|6.1488|7.3528|9.8926|9.9702|8.8102|10.3613|9.3023|8.5861|10.4799|11.5257|17.5676|18.6046|16.724|18.9913|19.5801|20.1953|19.1495|17.2776|9.0782|13.0417|16.7591|13.5075|13.112|14.4478|16.513|15.0981|18.9913|19.3868|21.0741|25.5473|33.9225|34.4849|38.0266|36.4711|37.6926|35.9965|35.2407|39.2481|51.2704|45.2329|46.929|53.1599|44.3453|42.8601|49.5743|51.9207|40.8828|42.4822|35.7417|33.527|40.5999|40.3091|45.3579|41.8268|43.9166|46.4185|52.1445|57.4421|73.5461|78.4793|73.682|73.1559|79.1772|89.4108|92.366|77.6461|66.4376|66.5302|53.5947|48.5975|61.8658|67.8574|74.9146|83.9846|67.2704|76.2984|70.3527|94.9449|92.6413|100.0821|92.8558|106.5372|125.5236|111.1938|110.1622|102.4673|119.9655|133.5653|136.76|
2025-07-04 02:16:35|russ2000_0446|WOR|total_return_price|2||||||||||||||||||||||||||||2.1922|2.4746|2.1456|2.1235|2.3431|2.5582|2.9952|3.1673|3.7211|3.7198|3.5378|3.5783|4.3102|4.8434|5.0294|4.2888|4.8482|4.9592|5.4253|5.0467|5.1051|5.3221|5.1526|5.0573|5.5684|5.272|5.3028|5.237|5.5656|4.9312|4.9819|4.9004|4.6637|4.8346|3.5945|3.4087|3.5904|3.6653|4.3407|4.6759|3.9093|3.6208|3.157|2.823|3.0847|3.6613|4.5163|4.7744|4.8011|5.0308|5.9186|5.9266|4.6782|5.1327|5.2449|5.0296|6.1482|6.8538|7.3462|7.8251|7.6832|6.199|6.7646|7.6529|7.4535|6.5339|7.4071|7.2377|7.8637|8.4127|8.5064|8.5881|7.1859|8.2304|7.3306|5.5879|3.4931|6.0882|5.7697|5.1653|7.0462|6.5854|6.4087|7.2672|8.8314|10.0128|7.4909|8.1779|7.9|7.6627|9.928|11.2538|13.7539|16.6853|16.1757|20.4395|19.5007|19.7895|19.9301|18.6691|13.4323|13.6341|12.9053|15.6407|15.9166|19.2241|22.1808|29.2388|25.5746|21.9735|26.2715|21.9662|23.4755|25.5615|24.9405|22.2926|21.157|18.4888|18.9115|21.0018|17.5413|16.6599|23.2999|29.2061|36.2548|37.7907|33.1395|27.5793|32.954|27.0846|29.8094|33.3699|35.757|33.3953|45.0056|43.2884|60.8389|55.9959|45.1064|40.4559|41.6942|58.7442||
2025-07-04 02:16:41|russ2000_0447|RPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6775|5.754|5.7874|5.1634|5.3088|4.8756|6.0954|6.1169|6.1623|5.9658|6.6193|6.9385|6.8981|6.7654|6.8259|7.25|6.5726|7.659|7.6988|8.8616|8.8166|3.9188|5.8038|5.3348|6.7158|7.5226|8.4526|9.2084|9.0926|8.1925|7.3087|5.8726|5.6087|5.2016|4.822|5.4185|4.7221|3.296|3.1666|3.1644|2.9|2.7894|2.63|
2025-07-04 02:16:44|russ2000_0449|LOGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:45|russ2000_0450|GVA|total_return_price|0|||||||||||||||||||||||||||||3.0482|4.1454|3.7618|3.8363|4.3054|4.7526|4.1233|4.8157|4.3383|3.8611|3.4264|3.9703|3.4886|3.1845|3.5972|4.5068|3.7941|3.5771|3.8351|3.6855|3.3539|4.1034|4.9935|5.8397|5.5246|6.4764|5.8603|5.3829|5.8961|5.6639|6.6488|6.6304|8.1298|8.9139|8.5925|9.8235|6.924|8.716|7.7813|5.5372|8.1819|7.4692|7.4436|8.9276|10.5425|17.8057|18.0215|16.9802|17.4134|17.9615|11.7581|11.1126|11.3265|13.8952|13.6197|17.1984|17.4773|13.478|17.7463|19.8262|19.6531|21.1025|28.7943|27.1153|36.8352|34.3353|40.541|38.318|42.1532|49.0346|40.5836|27.7895|25.2236|24.4093|27.8259|34.2365|29.2985|26.1145|24.3846|26.6287|24.0097|18.8306|18.2664|22.1384|22.7832|19.9941|15.4008|19.5672|23.8141|21.752|24.0359|28.2468|26.8617|25.2191|26.0412|29.8809|34.2206|30.9487|27.4722|32.9461|30.5689|31.0009|26.0136|37.7344|42.1537|40.2961|44.1208|48.8987|44.7464|43.1245|51.9194|56.9434|50.2716|50.2079|41.3451|36.5587|39.2811|43.9859|29.4536|25.4881|14.1194|17.9291|16.6149|25.3235|38.2926|39.6328|37.8641|37.1759|31.6333|28.2296|24.7179|34.269|40.2713|39.1249|37.5235|50.3214|56.6547|61.5844|78.9164|87.4358|75.2945|93.51|
2025-07-04 02:16:50|russ2000_0453|KALU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8065|24.4457|35.2772|45.3974|45.6656|45.1129|48.9005|42.9646|35.4486|30.7673|13.6488|15.8474|22.3092|23.9707|26.5197|26.3744|25.158|28.7616|34.5014|33.2134|35.0828|33.2222|31.6427|33.4689|35.0643|39.6732|42.614|45.3556|44.8797|50.1765|49.254|51.2931|52.0888|55.8421|52.2676|55.778|61.9161|60.0177|60.3716|63.8137|67.3465|64.6603|62.1388|60.3894|65.0689|79.631|80.5242|77.5148|87.9771|85.9279|67.3951|83.8067|77.7098|80.1373|90.7497|55.7664|61.6658|44.2819|77.744|93.2209|111.4552|97.1525|81.0601|83.1032|67.696|55.7611|68.5875|66.2327|64.8145|66.9917|64.4534|83.7769|84.2633|70.6992|68.1945|61.3241|74.76|
2025-07-04 02:16:54|russ2000_0454|TILE|total_return_price|0|||||||||||||||||||||||||||||5.0421|5.3319|3.1285|2.856|3.2934|4.0594|2.8227|3.6246|4.0452|4.5083|4.3948|3.9322|3.6921|3.4975|3.619|5.0648|4.6914|4.1971|4.8744|4.6664|5.2995|4.7523|6.5396|6.5136|4.6207|5.9963|6.6995|7.8463|9.7943|8.6729|11.443|11.4209|16.4257|15.9632|9.5131|7.3818|7.6975|6.9375|4.1462|4.69|3.502|3.1803|6.7048|7.3472|5.8532|6.4158|3.7071|4.8539|5.5097|6.9872|3.4519|2.6761|2.8766|4.0185|4.6898|4.8205|6.93|7.6361|6.9911|8.6909|5.945|7.0172|7.2003|7.1654|12.0382|9.981|11.2275|12.3956|13.9562|16.4807|15.7901|14.2925|12.3267|11.0183|10.0234|4.1086|2.6505|5.5161|7.3634|7.3747|10.2792|9.5407|12.6504|13.9573|16.4781|17.2801|10.5964|10.3271|12.5055|12.237|11.8816|14.4783|17.3395|15.3319|17.955|19.9007|18.6505|17.1274|14.708|15.0465|19.0217|22.9718|20.6181|17.6316|17.1312|14.134|15.5234|17.3174|17.8399|18.4589|20.6427|23.7733|23.8822|21.8117|22.2555|13.6323|14.7119|14.7815|14.0028|16.1496|7.429|8.0074|6.0286|10.3555|12.3182|15.1107|14.9729|15.7748|13.4308|12.4201|8.9121|9.7935|8.0673|8.7455|9.7699|12.5809|16.7777|14.6522|18.9441|24.3259|19.8301|20.93|
2025-07-04 02:16:59|russ2000_0456|SWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:00|russ2000_0457|HUBG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.1636|2.5012|2.6085|3.2836|3.0688|3.698|4.5573|3.6519|3.4295|2.5933|1.9334|2.3783|2.9154|2.7543|2.5088|2.455|1.872|1.8336|1.1738|1.1048|1.239|1.5958|1.3503|1.2864|1.2152|1.1355|0.777|0.5892|0.8078|1.0741|1.338|2.6416|3.6629|4.1859|4.5725|6.4101|7.6929|6.1499|9.0125|8.6786|11.1901|12.0445|11.1852|13.5273|14.2344|17.2639|14.745|13.051|16.1493|16.7582|18.4865|13.0265|8.3472|10.1344|11.2196|13.1542|13.7385|14.7352|14.367|17.2541|17.7697|18.4914|13.8809|15.9235|17.6911|17.7402|14.5732|16.4979|18.8842|17.8826|19.2623|19.5815|19.6355|24.7469|19.9006|18.6977|19.2918|19.8073|17.8777|16.1788|20.0283|18.8401|20.0136|21.4817|22.7829|18.8302|21.0889|23.5194|20.5488|24.4523|22.3901|18.2017|20.0578|20.6126|22.832|25.1839|22.3262|23.4997|24.6462|27.9876|33.0352|32.3968|33.7569|41.3627|37.9109|34.8323|33.8699|39.0304|41.2154|39.4379|38.5639|45.1435|42.5678|42.5226|45.0177|44.2455|37.0289|33.43|
2025-07-04 02:17:06|russ2000_0458|WERN|total_return_price|0.42427958307787||||||||||||||||||||||||||||1.3135|1.318|1.2231|0.8556|1.5535|1.6128|1.7458|1.9079|2.4031|2.3625|2.5642|2.7564|3.3214|2.9346|3.2586|4.0898|4.3912|4.1003|4.0303|3.9567|3.1065|3.3056|3.0769|2.9256|3.7502|3.7943|3.9766|4.119|4.4197|4.5153|5.0812|5.7369|6.0394|5.7201|4.7856|5.3486|4.6864|5.7375|5.8936|4.7633|5.0893|5.6211|4.3564|4.215|5.1654|6.0095|6.7884|6.5557|8.4663|7.1808|7.7952|8.2903|7.8152|9.175|9.745|9.2242|9.6589|10.202|10.1882|10.8571|9.9667|9.5384|9.7691|9.2504|9.5014|9.9417|9.3515|9.5563|9.486|9.8961|10.1986|10.0075|9.7961|10.2927|12.6345|10.4348|9.0517|9.8191|10.876|11.3219|14.9638|14.51|14.9389|13.8697|18.6186|18.4422|16.6293|16.775|18.0393|17.175|16.8187|16.9165|18.9018|18.0157|18.9185|18.2497|20.1422|20.2532|19.4824|21.8731|24.9868|21.4094|22.544|21.1736|21.79|20.374|20.2499|19.4375|21.2218|22.164|24.1289|29.0682|29.8145|28.0715|30.5592|26.4754|28.1718|27.7064|30.898|34.1112|33.9711|37.6736|41.3917|35.8551|44.5858|43.788|43.412|43.1586|39.1432|37.9558|42.2454|37.7976|44.0031|43.8155|45.7535|35.4696|38.329|33.6359|38.6948|36.5656|29.156|24.66|29.12|
2025-07-04 02:17:12|russ2000_0459|PLCE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2811|5.4956|6.6955|8.8205|9.1594|9.5074|25.9944|33.2028|36.4086|23.8694|13.2811|20.3796|23.5854|23.7595|21.8085|20.92|22.9443|21.7627|29.9604|31.7098|17.3662|8.0603|9.7639|13.9498|19.4912|27.5698|24.6296|24.1442|18.7768|28.275|34.7507|34.0821|41.8584|39.3213|40.109|56.5867|51.1277|64.2898|49.6531|48.4257|31.2427|23.448|16.9815|21.2956|34.8515|30.6198|17.2288|26.0493|30.0336|28.8063|29.1269|41.9683|38.3321|40.3563|38.3687|48.7005|44.2582|43.0033|45.6962|42.1149|46.5297|53.5183|45.6504|44.8077|49.4973|50.0011|48.2425|44.0775|46.2091|45.4646|55.4705|56.2599|53.8238|50.0221|60.8415|72.9932|78.5225|71.5327|91.5281|108.7235|100.4312|103.805|143.3378|122.4994|118.4938|144.5573|94.1164|110.3348|96.0736|81.1303|59.67|29.56|24.41|25.27|73.47|78.35|84.33|82.89|70.75|46.33|43.34|40.48|45.37|29.64|31.44|27.37|22.28|6.96|7.82|13.91|9.79|5.08|4.89|
2025-07-04 02:17:16|russ2000_0460|DORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.5115|1.6743|1.6145|1.4949|1.4949|1.4949|1.9135|2.0331|1.5858|1.4351|1.6743|1.8537|1.825|1.7939|1.9135|2.124|2.3034|2.4828|2.5713|1.6289|1.959|1.9135|1.9733|1.3299|1.1075|0.7032|0.6578|0.6578|0.3971|0.4784|0.7893|0.7152|1.6624|1.9877|2.0714|2.0714|2.4182|2.3321|2.5474|3.0808|3.7074|4.4226|4.6857|5.2287|5.9774|6.3433|6.7165|4.9034|4.535|4.9034|5.6353|4.8316|5.1809|5.5301|6.6112|6.7452|6.836|5.1426|3.8557|5.9941|6.3146|4.4633|6.616|7.1853|7.4962|9.0844|9.7255|14.7437|17.3365|20.135|18.9343|15.8105|17.6666|24.206|24.0051|30.1475|35.34|37.21|45.63|49.55|56.041|59.06|49.32|40.06|48.27|49.75|47.66|50.89|47.47|54.42|57.2|63.9|73.06|82.13|82.77|71.62|61.14|66.21|68.31|76.92|90.02|88.09|87.14|79.54|75.72|55.27|67.07|90.38|86.82|102.64|103.67|94.67|113.01|95.03|109.71|82.12|80.87|86.26|78.83|75.76|83.41|96.39|91.48|113.12|129.55|120.54|122.67|
2025-07-04 02:17:21|russ2000_0461|FDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1233|10.0889|10.6475|13.0611|11.7233|14.9575|12.799|9.7441|7.7167|6.2064|5.8616|4.7445|4.5238|3.1032|4.1721|7.6063|8.9373|10.3785|13.0046|17.331|17.7763|13.1585|10.6376|18.0109|17.3133|16.9015|18.4121|18.2172|18.1025|21.678|22.4813|19.9672|20.3478|17.1577|16.0779|13.2864|13.4213|11.5455|15.5256|19.3973|22.2624|26.0025|28.1861|18.2513|17.1904|17.3608|12.7147|12.5908|17.5079|17.113|15.6805|15.6727|16.8033|19.3642|20.3048|20.7787|18.1547|19.6463|18.0213|18.5927|20.362|21.0408|21.6465|22.479|24.0321|23.0226|22.5352|25.1625|26.2946|27.7579|32.3073|32.2088|33.0256|32.5901|35.3695|45.8799|50.6167|51.3562|50.3011|43.3568|38.8348|40.8553|38.8963|38.4224|29.3435|24.5936|23.5149|23.4453|29.7381|30.5742|24.2167|21.6387|20.1857|21.2989|25.4192|29.273|28.8175|24.8134|23.4252|26.859|21.2481|24.0746|27.81|23.9253|24.2244|24.8196|24.7536|21.0902|28.7738|32.5903|30.5478|32.42|
2025-07-04 02:17:25|russ2000_0464|HMSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:26|russ2000_0467|TROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6106|16.4077|16.5604|15.8882|14.6661|20.8686|15.6438|16.1632|11.4762|12.7924|12.2632|15.528|14.7189|15.6446|17.8841|18.6372|16.0697|13.6715|10.2921|4.1023|2.8859|4.6918|3.5346|7.3466|9.0875|13.6573|10.9356|17.1141|16.0912|14.3778|15.7586|9.8175|5.8322|10.6476|9.2445|6.7001|9.511|4.4189|6.0863|6.5977|12.2335|15.5936|18.0908|21.4586|20.0486|17.7059|14.3574|9.9097|11.7643|12.448|11.3667|11.4739|12.8047|16.5977|17.1592|13.7987|9.8908|7.0828|5.25|
2025-07-04 02:17:29|russ2000_0468|BKE|total_return_price|1|||||||||||||||||||||||||||||||||||||0.3788|0.433|0.6765|0.7374|0.5074|0.4397|0.4905|0.46|0.5074|0.345|0.318|0.3856|0.4329|0.4532|0.4397|0.5175|0.7915|0.7239|0.69|0.7543|0.7982|1.2853|1.4612|1.813|2.7398|1.9584|1.4714|2.1715|1.9026|2.4557|1.3395|1.2735|1.0401|1.1061|1.3648|1.6625|1.6439|1.5424|1.4734|1.6171|1.8955|1.8468|1.4815|1.3476|1.4612|1.652|1.8278|2.1096|2.246|2.269|2.1399|2.3807|2.8724|3.6209|3.1016|2.9834|3.6337|3.3884|3.3958|4.6105|4.9175|4.8504|6.0207|5.8528|6.8745|7.3447|6.0556|4.907|8.7173|7.2663|7.4507|7.5788|9.0856|6.9676|7.405|9.792|12.5166|12.2468|13.0228|12.8126|13.6227|11.4656|13.453|15.362|16.0103|18.5279|16.2606|15.1485|16.1397|15.3582|17.1079|18.6099|16.4928|16.3643|13.1958|11.069|11.3716|10.8623|8.3663|8.8664|7.9503|7.3809|7.2116|9.6559|11.2182|11.8204|10.1444|9.2|9.9206|11.0874|11.5471|14.3085|8.9743|9.3964|14.2253|25.1244|27.0088|27.2918|27.217|28.212|23.5373|23.1786|30.5032|36.3154|27.9637|30.8024|28.7499|33.8694|34.3682|40.0611|39.8132|47.1383|34.76|47.68|
2025-07-04 02:17:33|russ2000_0470|PRGS|total_return_price|2||||||||||||||||||||||||||||||||||3.6987|3.9334|4.2905|2.9343|3.9699|5.77|4.9316|3.896|4.759|4.8083|3.9946|3.6247|3.3535|3.5754|5.3261|4.9563|5.7453|6.2631|4.3398|3.1326|3.2174|3.9709|2.6749|3.4521|3.5014|4.0696|5.0066|6.3874|5.3439|7.5098|9.0988|7.7111|9.0633|11.8003|14.7593|8.9538|8.1016|7.6578|8.6934|9.5811|9.4391|10.1196|9.9658|8.2969|8.2851|8.0306|9.2615|12.0666|12.1613|12.4276|12.3152|11.1139|11.9187|13.4337|13.7|17.2626|18.1443|18.31|17.2803|13.7769|14.9842|16.0435|16.5998|19.4463|18.0615|18.7184|16.8897|18.4284|17.2862|12.5933|9.4332|13.268|13.1851|14.2503|16.582|18.9018|15.8068|22.7929|26.0625|24.0297|18.4817|18.0822|20.6121|17.0614|17.0702|17.8514|19.9907|20.8695|21.7128|23.3817|22.1389|19.2806|20.5589|22.8935|24.2694|23.3728|24.0475|21.2956|22.3875|23.3728|25.7518|26.3597|25.6771|26.255|30.308|37.4388|42.5716|34.5344|37.4437|32.3078|33.9378|37.9332|35.1339|39.2215|34.9686|38.0415|35.8325|38.0848|40.5636|42.6634|44.736|46.7171|42.6723|46.9371|46.9322|52.1663|56.3686|59.0531|60.0522|53.3349|53.0159|50.3234|58.15|68.41|54.64|61.56||
2025-07-04 02:17:38|russ2000_0473|GSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.616|8.0344|8.7716|10.3766|10.2833|12.4575|15.9661|21.5743|20.9211|14.6037|12.3268|14.5757|12.0842|14.5944|12.7561|13.3813|10.078|14.0065|16.666|19.932|19.4654|19.3348|15.6675|17.879|16.442|12.8401|10.7125|8.2941|7.9238|8.4648|11.0922|10.0169|11.0438|12.7585|15.936|15.0447|8.7017|7.8425|1.6097|2.179|1.5803|1.2466|0.9321|0.4388|0.5402|0.7203|1.5508|3.72|5.5163|8.3627|6.1052|8.3038|5.85|5.1825|3.8967|4.5347|4.9862|4.9666|6.1935|4.8621|5.1403|4.5324|3.843|3.6269|3.7|
2025-07-04 02:17:41|russ2000_0477|BHE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.3733|4.3268|4.7455|4.7232|4.4906|4.9316|4.5836|5.1884|5.1177|5.5606|5.3969|5.583|5.6072|5.4434|7.537|10.4923|8.3037|8.862|7.444|8.4898|13.6336|11.1659|13.3768|13.1423|8.5382|13.7713|13.6076|19.3543|8.3968|7.2579|9.0667|6.1487|7.0569|10.5518|10.7937|7.8348|10.6672|10.5444|11.4488|15.7328|19.4343|17.5752|16.2464|16.6372|19.0379|17.7706|16.9834|16.8159|18.7755|21.4107|20.1992|22.5105|20.4002|17.3016|18.943|19.9898|14.8479|15.0321|13.6839|11.7912|10.6942|9.3794|12.0592|15.074|15.8361|17.3686|13.2735|13.7341|15.208|15.8863|13.8178|10.8952|11.2804|13.8095|11.6824|12.7878|13.9183|15.0908|16.8326|19.1691|19.3282|18.9681|21.3381|18.5997|21.3046|20.1238|18.2396|18.2228|17.31|19.3031|17.712|20.8943|25.5421|26.6308|27.0495|28.5987|24.3697|25.1246|24.6602|19.9185|18.1591|22.6362|21.7944|25.3427|30.0936|17.6629|19.2347|18.0843|24.3845|28.0664|25.9813|24.5303|25.041|23.2859|21.1329|23.364|25.3245|22.6389|24.8445|23.496|26.9265|29.401|38.8237|43.7715|45.0057|37.8654|38.83|
2025-07-04 02:17:45|russ2000_0478|FMBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:46|russ2000_0479|CNMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.9031|2.2125|2.111|3.1009|7.3798|6.9603|9.1876|12.1574|13.9207|13.6422|14.8283|10.0229|11.4149|8.2856|9.466|11.3481|14.6167|13.297|12.807|12.7402|18.3753|17.2616|17.0556|13.6422|14.4107|13.9541|14.4107|7.623|9.5384|10.6855|14.5053|14.7837|16.6714|20.881|18.6509|16.8301|16.3623|13.7063|15.3601|17.2393|19.8787|24.673|22.8856|21.9668|23.7375|25.1574|25.7003|23.2865|19.7618|15.9948|17.2895|17.6319|19.3107|24.4141|24.4558|23.3784|19.3024|21.4155|22.1756|26.7277|19.9956|12.0358|12.9629|16.0115|19.0435|19.8871|15.5605|18.7177|22.0754|21.9501|23.7876|19.2189|21.4406|25.0768|23.3605|24.1929|23.8551|29.207|26.9152|29.3924|36.97|37.9633|38.7484|32.497|39.8403|44.9186|52.0259|42.7916|39.6747|37.9606|43.4032|36.6085|40.5419|40.9659|47.1693|48.7769|47.5694|59.2891|68.7177|74.5573|60.6006|78.7146|81.1691|91.3887|106.4829|54.6935|68.9461|75.5182|107.7209|125.8025|132.5853|126.4238|137.1864|143.9659|92.9977|78.0226|86.4514|101.5204|133.0297|98.9113|107.5918|78.8612|68.4529|71.2093|67.9578|60.1703|52.08|
2025-07-04 02:17:51|russ2000_0480|BCO|total_return_price|0|||||||1.2768|1.13|1.3061|1.3208|1.5556|1.4528|1.8051|1.3648|1.3648|1.3795|1.5409|1.7757|1.8197|1.174|1.5262|1.7023|1.7464|2.0545|2.304|2.2762|2.4259|2.5664|2.0278|2.229|2.4767|2.3732|2.3612|2.1272|2.0501|2.1644|2.0368|2.0398|1.674|2.0094|2.2635|2.5368|5.9914|8.1464|6.2252|7.6651|8.0513|7.4512|7.8444|6.884|7.8082|9.0741|10.8135|11.7929|12.9772|10.967|10.2731|12.2229|16.3439|16.4408|15.5909|15.097|14.3474|13.0861|9.6633|11.0174|9.5682|9.1001|7.0495|5.6935|6.4691|8.3202|9.1057|9.3736|7.6275|9.3343|10.6222|10.1736|9.5138|7.8675|5.9194|6.2429|7.4597|9.738|11.8991|14.8|13.058|17.1258|15.0128|15.6433|17.8645|20.8653|22.1252|24.6385|23.2239|28.0371|27.8819|27.2698|24.6895|26.4755|29.8622|29.1532|27.2682|21.8742|21.6112|23.793|22.1297|20.1009|23.411|15.8456|19.2492|22.583|27.9171|25.2363|19.7867|22.9001|20.4081|19.8987|22.1481|24.6884|24.5352|22.2304|24.7514|29.9533|25.1272|24.9355|21.3193|21.7491|24.7224|26.4127|24.3245|26.0757|30.4547|25.9203|33.8464|37.7464|49.0212|61.6003|77.6224|72.6474|65.9844|73.9081|64.7612|60.1569|70.3132|75.8389|77.6183|84.9938|48.8692|42.9138|38.8952|68.3755|75.3982|73.3101|60.5564|62.907|65.4245|58.6222|46.9371|52.2259|65.1524|66.3791|71.3074|86.617|91.2235|101.3725|114.7352|92.2604|85.91|89.29|
2025-07-04 02:17:56|russ2000_0481|FET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436|395.8|486|503.8|526.4|628.4|548.2|558.8|564|720.2|662.2|426|385.6|435|244.2|266.8|258.8|345.8|384.4|460|390|304|313|288|211|244|209|76.2|102.2|69|31|34.4|3.2|10.202|10.99|12.6|18.54|24.09|21.5|15.92|23.37|20.27|20.98|31.07|24.92|26.41|25.19|22.67|18.87|16.93|15.94|14.21|20.3|19.62|
2025-07-04 02:17:59|russ2000_0482|CORE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:00|russ2000_0483|PEGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:01|russ2000_0485|KBH|total_return_price|2|||||||||||||||||||||||||||3.6044|3.3686|3.5356|2.2274|2.1057|4.0099|4.9771|3.518|4.1178|6.4444|4.6508|3.7386|4.8543|5.8556|5.5273|6.578|6.4022|6.5859|5.2095|4.9954|4.1329|4.7672|4.6286|4.4072|4.3071|5.1187|4.9785|4.0817|4.3605|4.81|5.1776|6.8697|7.4759|8.9875|8.9049|7.4312|8.7774|7.8637|8.4575|7.1912|7.8104|6.7753|6.1551|8.8495|11.2198|10.0162|9.1283|11.6592|12.138|15.789|18.6665|17.3973|16.2419|17.0739|22.7869|20.8885|25.1715|26.5345|24.2593|25.4231|32.5882|46.4236|50.407|55.5212|52.3542|50.4775|38.7166|32.5081|39.524|38.045|35.4491|23.6217|16.4278|18.9983|16.4472|16.9498|9.5206|7.3268|12.3882|15.0941|11.2808|13.6092|12.1443|8.6927|9.5848|11.2864|10.5167|5.6857|6.3988|10.0069|6.3712|9.7274|12.6723|16.5157|19.6035|14.2017|15.5536|18.1242|14.664|15.8182|15.6823|12.4764|13.2411|13.1458|12.6671|10.9937|12.5845|14.1959|14.3472|16.1016|19.0547|19.4574|28.5392|25.2742|24.0122|22.6777|19.2876|20.8646|23.0089|25.8043|31.8507|30.0914|30.6486|33.2209|32.8629|37.8364|43.9945|40.5842|37.8522|36.6786|32.911|27.4718|30.2604|34.1339|42.0781|49.5128|50.9775|65.2183|69.5615|82.7462|82.049|60.7161|51.58||
2025-07-04 02:18:06|russ2000_0486|BRC|total_return_price|1||||||||||||||||||||||||||||2.1804|2.328|1.8627|1.441|1.8627|2.4872|2.7805|2.3463|2.3494|2.4065|2.4835|2.7248|2.7123|2.5694|2.6116|2.8092|4.0029|4.1043|4.1195|4.2242|4.1542|4.565|6.2849|6.4103|5.8919|5.0816|5.8431|6.3817|6.2464|6.8608|8.1274|8.8198|8.2384|8.4833|5.7334|6.4845|7.7334|7.3972|10.0542|8.3753|8.2581|8.5786|8.9348|9.1521|11.0094|9.7843|10.3298|9.5411|11.1638|11.1318|8.4353|10.1851|8.2478|10.476|10.8225|11.168|12.042|12.4221|14.5165|17.4942|18.3902|19.2736|22.3087|18.8473|26.148|23.7361|22.3558|24.599|24.994|22.0299|23.5469|24.9323|20.6942|23.1452|25.112|21.3469|14.5049|14.738|20.7185|19.1983|20.15|24.6338|20.0821|22.3429|23.9263|27.6856|21.8507|22.8333|24.1951|23.3278|20.0787|23.4306|26.7234|26.1038|25.7898|22.7761|21.4808|20.3997|20.8211|19.1578|21.1956|21.7267|19.3487|18.8973|18.8107|22.3735|27.3315|28.312|31.2668|33.6842|28.8891|33.2872|33.6439|32.1951|34.0121|36.0072|40.1437|44.0042|46.8557|51.2487|50.5599|39.9516|42.3875|34.9628|42.7287|50.9937|51.3025|49.0883|49.1314|42.5581|45.7283|43.9562|51.6215|49.4862|50.2596|50.3563|59.169|58.1902|70.883|70.6439|74.2124|70.29|69.63|
2025-07-04 02:18:11|russ2000_0487|MDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:12|russ2000_0488|WMGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:13|russ2000_0489|IPHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:14|russ2000_0490|SMCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.876|1.099|0.984|0.852|0.83|0.759|0.901|0.676|0.465|0.8|0.866|1.143|1.755|1.309|0.973|1.129|1.531|1.61|1.283|1.602|1.68|1.524|1.327|1.005|1.206|1.05|1.365|1.715|1.834|2.545|2.903|3.639|3.716|2.941|2.859|2.465|3.299|2.399|2.212|2.87|2.47|2.4|2.1|2.075|1.87|2.425|2.055|1.406|2.05|1.919|1.968|2.38|1.61|3.103|2.639|3.053|3.892|3.539|3.667|4.417|4.295|4.18|5.58|8.289|10.825|22.617|24.774|29.433|102.329|91.7635|41.974|31.59|34.26|45.32|
2025-07-04 02:18:17|russ2000_0491|CACC|total_return_price|0||||||||||||||||||||||||||||||||||||||2.9583|4.0417|5.625|8.1667|9.8333|11.0834|12.25|11.25|11.75|16.375|17.75|22|20.5|27|20.75|18.5|21|27.5|23.5|17.75|12.875|13.875|7.75|9.3125|8.5|6.1875|7.3125|5.6875|6|6|3.6875|5.4375|5.5625|6.3125|6|5.3125|7.7|8.74|8.9|10.8|12.57|8.2|6.381|4.9|10|11.3|15.3|18.99|15.07|18.94|25.45|19.78|14.89|14.3|16.1|23.5|27.14|29.68|33.33|27.19|26.83|23.1|20.67|15.53|25.56|17|13.7|21.49|21.85|32.19|42.1|41.24|48.77|60.56|62.77|70.96|84.47|64.36|82.28|101.01|84.43|85.51|101.68|122.14|105.05|110.81|129.99|142.15|123.1|126.07|136.41|195|246.18|196.87|214.02|181.55|185.08|201.07|217.51|199.41|257.14|280.17|323.48|330.41|353.4|438.07|381.76|451.93|483.83|461.31|442.33|255.69|419.01|338.64|346.14|360.23|454.11|585.3|687.68|550.37|473.41|438|474.4|436.04|507.93|460.12|532.73|551.55|514.68|443.42|469.46|516.35|509.43|
2025-07-04 02:18:22|russ2000_0492|MACK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:23|russ2000_0493|NWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.5868|6.1751|5.562|6.0211|5.6334|6.0595|6.146|6.1825|6.6749|6.5082|7.2736|7.2624|7.6702|7.925|8.5746|8.529|10.398|9.5421|9.5947|9.5994|9.0794|7.7719|8.6902|9.401|8.0882|7.3019|8.5119|8.7741|10.3608|9.5017|9.9929|9.5079|10.5035|11.6114|12.1181|12.5177|11.6609|10.9481|12.0317|12.9531|13.8904|14.2614|14.0676|14.7957|15.8965|17.2062|18.3592|18.0224|16.7147|17.521|18.4659|19.7671|21.5397|23.3825|23.8256|23.768|25.5141|22.9559|24.6552|27.9469|23.9622|23.7372|24.4624|23.1979|25.3255|26.4529|24.9485|27.4034|27.0731|27.1338|26.8004|26.4402|29.0158|27.7403|29.3728|30.6648|27.526|27.5596|26.9892|26.9452|27.7724|28.8642|31.2453|28.2851|33.7424|32.7196|29.0627|31.9289|35.5957|38.2282|46.4359|43.3716|43.4989|43.3334|44.2272|47.9469|44.7266|43.5811|48.6024|51.3395|46.7306|51.1193|54.5205|56.3362|58.6268|49.4167|44.9723|36.9063|37.8029|44.8084|44.0136|38.8885|41.6827|44.6503|46.296|38.1679|42.3045|42.6916|39.0471|35.0004|36.192|35.0315|34.4247|39.3862|38.6438|42.2419|39.72|
2025-07-04 02:18:28|russ2000_0494|TYPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:29|russ2000_0495|HF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3677|17.0428|18.6035|20.0162|20.3958|20.8686|20.38|20.25|20.4287|
2025-07-04 02:18:31|russ2000_0496|OMCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.5|8.7|7.25|6.5|6|3.1|2.91|10.07|15.43|15.76|20.06|14.11|13.87|10.62|7.03|7.97|10.21|11.96|10.99|14|17.46|19.31|19.45|20.4|27.13|27.4|18.57|13.11|14.91|12.28|8.4|10.63|11.14|11.11|14.03|12|13.1|15.05|15.2|14.94|14.06|16.88|15.34|14.5|14.01|15.57|18.7|19.19|24.34|25.54|30.2|27.85|27.33|33.22|35.1|38.67|30.26|28.76|26.99|33.21|37.87|34.3|40.05|42.65|49.75|50.5|42.3|53.05|71.9|58.42|80.84|92.21|71.12|82.06|56.85|70.915|72.5|118.45|129.12|147.68|148.66|178.63|133.19|111.47|84.23|48.14|54.28|73.38|44.6|37.93|29.24|28.26|43.02|44.98|35.01|28.03|
2025-07-04 02:18:34|russ2000_0499|HT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:35|russ2000_0500|GTLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|13.86|16.23|17.6|27.5|31.5|32.45|32.64|46.29|34.35|10.99|7.58|18.41|21.82|17.29|20.3|17.66|20.07|34.1|53.13|47.62|48.35|57.59|74.63|67.16|74.83|65.35|79.83|95.18|123.328|92.15|76.72|83.36|63.97|33.09|33.85|34.76|18.57|17.91|21.66|26.13|30.06|38.93|33.14|33.96|39.17|45.6|58.09|63.28|77.79|61.36|90.52|70.17|63.41|64.45|27.75|42.88|69.32|118.95|138.07|141.71|195.06|154.34|174.74|162.24|179.35|112.43|116.79|150.82|166.25|129.94|165.31|143.12|125.7|184.83|147.26|142.58|
2025-07-04 02:18:40|russ2000_0501|SSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.6146|48.5927|55.7398|49.7505|53.6493|55.5855|50.8687|55.2477|56.2844|61.9016|72.2615|66.8004|79.7038|70.5314|76.6219|95.545|89.7838|80.9859|90.1132|88.8755|104.3019|100.2374|111.0801|119.5333|124.797|113.4479|114.9023|116.2903|116.6832|119.7663|115.3848|107.6951|104.209|116.1275|121.3185|108.8272|111.663|103.0341|110.7971|103.7729|102.9325|5.9756|1.8679|1.141|1.7665|6.339|5.8826|7.142|6.2799|6.6602|8.5788|8.3675|8.1731|5.9164|6.7701|8.3422|8.1224|9.0014|9.1367|10.1678|13.1683|15.5095|18.3579|14.977|17.8845|13.7853|18.8903|25.0738|21.822|16.8751|18.1452|14.8886|15.1274|15.1847|18.4604|22.3855|17.0088|18.2503|14.9268|11.4886|12.8778|15.9189|15.2204|20.364|14.8766|12.9665|15.3915|7.4341|8.6793|11.3991|15.29|19.27|20.39|18.06|19.35|20.79|12.47|11.27|13.19|9.41|9.15|5.48|7.99|3.93|3.14|2.245|2.21|2.96|2.94|
2025-07-04 02:18:45|russ2000_0502|HSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:46|russ2000_0503|CBM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:47|russ2000_0504|STAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8931|5.6797|5.1961|5.6996|6.797|7.3201|8.3519|9.2924|11.4287|10.9019|11.5734|11.3307|12.8326|13.8407|12.5658|14.7782|14.7446|12.2382|11.0661|11.9432|12.5686|15.1999|15.7552|15.8528|16.9027|18.7322|19.9281|19.4637|17.2014|19.952|20.9146|18.1836|21.7001|22.9075|23.1867|24.4929|17.3149|23.2094|26.0092|25.7776|27.8641|31.9091|35.2824|41.4222|35.1869|26.6225|26.2562|29.1377|29.7064|32.8709|31.5542|35.9017|36.1802|33.8185|37.9031|33.104|35.0888|36.2452|
2025-07-04 02:18:49|russ2000_0505|MTZ|total_return_price|0.15486725663717|3.3889|3.8334|2.4444|2.9444|2.6111|2.4444|3.0556|3.6667|3.9444|3.8889|3.1667|3|2.5|2|2.0556|2.3334|2.0556|2.9444|2.6667|5.2777|5.7778|6.5556|7.7778|9.5|10.2778|8.7223|7.6111|6.4444|6.2778|4.2222|2.7778|4.2778|3.6667|3.2223|1.8056|1.7778|1.3333|1.0556|1.0556|1.2777|0.9167|0.8612|2.25|3.5|3.5556|3.6111|3.389|5.167|4.833|4.945|5.278|5|8.278|10.778|21.611|18.5|19.3333|35.792|21.667|21|17.833|15.9167|15.875|15.3333|17.3333|23.75|21.8333|59.3334|57.5834|33.1875|28.9375|13.51|14.66|14.57|4.6|8.05|7.78|4.53|2.59|2.25|2.18|7.25|12.89|9.47|7.33|6.24|6.91|8.21|6.75|9.8|10.19|14.17|12.33|13.07|10.95|11.01|11.47|13.67|15.79|8.21|8.19|14.35|8.72|12.09|12.51|10.35|11.8|12.61|12.51|10.62|12.2|20.8|22.68|20.88|21.62|18.09|17.39|15.96|22.56|29.15|27.8|33|31.97|43.44|39.58|27.19|28.64|19.3|17.94|18.43|16.77|20.24|22.66|24.45|28.55|40.05|44.15|46.2|43.55|47.05|44|46.55|43.51|48.1|50.65|51.32|62.94|32.73|35.9|39.78|49.64|93.7|104.36|101.23|89.13|87.1|72.01|78.93|77.08|94.44|88.81|117.75|59.44|93.25|88.69|110.03|122.89|116.71|127.32|172.12|
2025-07-04 02:18:56|russ2000_0506|BABY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:57|russ2000_0507|LEAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:58|russ2000_0508|HIBB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:59|russ2000_0511|CALM|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0891|1.0728|0.919|0.919|0.8346|0.8699|0.7293|0.6335|0.7061|0.7345|0.7755|0.6018|0.4853|0.566|0.4701|0.4903|0.6076|0.6723|0.7185|0.5405|0.5423|0.4573|0.5232|0.5541|0.4258|0.5569|0.7738|1.0665|3.1232|5.5496|4.0913|3.2117|3.9309|2.8915|1.9345|2.0491|1.8738|1.9195|2.1032|2.1401|2.5023|3.8867|4.0324|5.9822|7.449|10.4341|9.6718|12.4157|7.9751|7.1504|7.9448|9.3551|8.9914|10.5581|10.8031|9.9992|10.3538|9.8222|10.3063|11.261|11.7587|13.4859|12.5784|14.4137|16.4907|14.5938|16.2875|16.6115|20.0302|19.298|25.8623|29.5041|31.3789|28.3871|43.1337|40.6522|42.4071|42.1794|35.4715|36.6193|32.4424|30.2504|29.6526|29.0547|39.6563|33.957|38.3012|39.7323|37.6063|35.6237|30.1009|32.963|35.3941|28.369|36.2316|31.3774|31.8165|30.979|28.4108|29.4281|29.3467|36.0282|38.9335|44.3609|48.9365|48.8966|42.66|43.58|43.7043|52.5431|57.3552|67.7363|92.8275|87.1278|95.93||
2025-07-04 02:19:03|russ2000_0512|PIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:04|russ2000_0514|VECO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11|10.13|14|16.75|26.25|14.5|15|14.13|14.5|22|29.38|38.75|63.19|22|37.19|24.88|31.5|53.13|36.94|34|28|46.81|74|73.25|106.25|40.13|41.56|39.75|26.5|36.05|35|23.11|10.8|11.56|15.48|17.03|19.95|28.16|28.06|25.81|20.97|21.07|15.05|16.28|16.04|17.33|23.35|23.84|20.15|18.73|19.5|20.74|19.38|16.7|16.63|16.08|14.81|6.34|6.67|11.59|23.32|33.04|43.48|34.28|34.87|42.96|50.84|48.41|24.4|20.8|28.6|34.36|30|29.49|38.41|35.41|37.221|32.91|41.93|37.26|34.95|34.88|30.55|28.74|20.51|20.56|19.48|16.56|19.63|29.15|29.85|27.85|21.4|14.85|17|14.25|10.25|7.41|10.84|12.22|11.68|14.685|9.57|13.49|11.67|17.36|20.74|24.04|22.21|28.47|27.19|19.4|18.32|18.58|21.13|25.68|28.11|31.03|35.17|46.71|33.13|26.8|20.08|20.32|
2025-07-04 02:19:08|russ2000_0515|CLW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.675|4.015|12.77|21.19|28.965|24.535|29.625|38.05|40.395|39.72|31.555|35.69|35.11|33.14|31.67|40.94|39.49|52.28|48.56|48.25|51.25|60.46|62.43|61.25|69.45|63.74|58.51|48.36|45.53|47.42|65.37|63.73|66.95|55.55|46.5|46.7|46.3|37.2|23.1|32.25|24.65|21.14|17.65|18.49|21.36|20.01|33.88|36.55|37.55|37.99|28.13|34.93|36.6|29.59|33.14|40.55|37.83|33.76|30.51|35.86|36.7|41.17|49.29|29.5|32.66|24.34|27|
2025-07-04 02:19:11|russ2000_0517|BEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:12|russ2000_0518|HTLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.5313|3.8758|3.3878|3.3878|3.4452|3.1868|2.9284|3.3591|2.2681|2.9146|3.072|3.2442|4.1997|3.2729|4.0481|4.7595|4.6303|4.7802|3.4883|2.8423|3.0145|2.6166|2.8216|2.434|2.7131|2.4168|2.875|2.9939|3.9292|4.3496|4.9094|4.9503|5.9796|6.7692|8.1155|6.3554|7.7696|6.5046|7.6747|8.1522|8.2166|7.748|9.3087|9.426|11.4906|9.8026|9.9565|10.4233|10.4185|11.1981|12.2798|10.7704|10.3308|10.936|12.5749|11.0316|10.9695|11.0471|11.5665|12.0537|12.2565|11.534|11.4798|11.2459|11.941|12.9188|11.3835|12.4597|13.4394|14.7341|13.9262|11.4197|12.0518|12.2115|12.1021|11.3159|11.9614|12.226|12.7346|13.0423|18.0529|20.8965|19.6715|22.105|24.9378|21.9548|18.7113|18.4609|15.7752|17.2119|16.1537|17.5563|18.9499|18.6802|19.4164|23.4096|21.8046|16.8235|17.365|18.4878|17.1644|18.1025|16.9851|20.2376|19.8238|17.509|19.6492|17.5718|17.1178|18.5367|16.2362|15.651|16.452|13.7813|13.6445|14.0566|15.0869|15.6778|16.1806|14.5037|14.0998|11.8262|12.2331|12.204|11.1706|9.1987|8.64|
2025-07-04 02:19:17|russ2000_0520|WDFC|total_return_price|2||||||||||||||||||||||||||||4.8665|4.8221|4.2491|4.405|4.6481|5.2736|5.3882|5.3878|6.9295|8.3499|7.3739|7.6206|8.6768|8.8304|9.3494|9.1563|8.5387|7.9644|8.4402|8.5067|8.4698|9.0753|9.2028|8.6886|10.6376|10.6072|10.2971|11.7518|12.009|13.3266|13.1018|12.8869|13.9959|13.3921|10.2505|15.5126|12.8101|13.1595|12.7067|12.2257|9.8813|10.544|10.6813|11.2271|11.5142|11.0673|12.1498|13.3198|16.6697|17.0519|15.9967|17.6874|14.3008|16.1452|18.24|22.36|21.1465|19.4092|18.344|18.8846|21.3324|19.0047|19.0591|18.3049|20.5138|22.0102|23.6777|22.2798|22.0289|23.1783|24.355|27.9812|22.0706|24.8083|25.1976|20.8153|18.0726|19.2715|20.1789|24.2381|23.7999|24.98|27.1023|30.3309|31.7607|33.324|32.5398|32.9583|34.5326|37.746|39.6249|38.5682|44.5442|44.8287|48.344|62.8315|61.148|60.793|58.1312|64.7181|69.3618|72.3984|72.1729|85.4677|93.8472|97.1775|103.6273|94.8422|97.0588|93.7895|97.1178|106.8896|112.1121|124.1595|160.726|158.7598|163.2124|143.0869|167.4337|177.9629|159.5216|178.1398|190.43|237.7652|292.1472|230.0525|225.8408|212.1057|200.958|179.8052|180.9873|160.9949|167.5153|184.0448|209.2993|236.5579|263.3287|221.294|259.775|274.772|237.5896|243.63||
2025-07-04 02:19:22|russ2000_0521|CRAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:23|russ2000_0523|ORA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7866|14.9841|13.5363|15.0146|19.4028|24.9757|33.472|31.2216|30.4636|32.974|34.7013|31.4357|38.82|50.2485|36.9277|46.9297|33.1094|25.7751|23.9733|35.6691|36.5767|34.1845|25.3551|25.8928|26.3666|26.7238|23.2862|20.6259|14.6937|16.5897|19.1693|19.1059|17.4053|18.0734|18.9153|20.6265|24.2716|25.2821|27.1566|26.3938|24.2554|25.4745|35.2494|36.243|31.4736|34.313|39.0185|40.6437|46.7401|49.5087|54.2345|57.0399|56.058|60.1093|54.5232|50.6978|51.2373|48.9558|53.013|60.4171|71.4157|73.7495|61.0054|65.4923|57.2303|82.6953|72.1841|67.8003|66.0461|74.0707|77.1327|75.1714|94.3114|84.9983|77.9998|78.7831|73.1139|76.2173|65.3269|72.5608|74.997|69.0208|71.5236|83.76|
2025-07-04 02:19:26|russ2000_0525|FLDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:27|russ2000_0529|PENN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||0.293|0.2085|0.2227|0.1837|0.2297|0.3744|0.5298|0.3639|0.4982|0.6287|0.8759|0.8053|0.9324|0.8409|1.0528|0.551|0.625|0.4272|0.4521|0.3956|0.3922|0.5227|0.5369|0.5086|0.6267|0.7703|0.8601|0.5759|0.7064|1.4354|0.9268|1.7146|1.979|2.0514|2.1339|1.7926|2.0062|2.3192|2.4097|2.6131|3.2517|3.7524|4.5662|6.8436|6.6413|8.2507|7.0323|7.4483|9.5347|8.7661|8.2552|9.4081|9.5889|13.5832|13.3413|13.4611|9.885|7.2674|6.0061|4.8329|5.459|6.5802|6.2525|6.1462|6.2864|5.2217|6.6933|7.9456|8.3773|9.1187|7.5251|8.6056|9.7155|10.0794|9.7472|11.1012|12.3037|11.9624|12.514|14.33|12.32|12.14|11.21|13.73|15.66|18.35|16.78|16.02|16.69|13.95|13.57|13.79|18.43|21.4|23.39|31.33|26.26|33.59|32.92|18.83|20.1|19.26|18.625|25.56|12.65|30.54|72.7|86.37|104.84|76.49|72.46|51.85|42.42|30.42|27.51|29.7|29.66|24.03|22.95|26.02|18.21|19.355|18.86|19.82|16.31|17.87|
2025-07-04 02:19:31|russ2000_0530|GOGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.97|18.56|26.64|21.17|18.82|17.79|16.53|19.11|21.43|14.74|18.73|10.86|7.99|12.35|9.48|10.84|11.48|12.3|11.56|8.59|4.68|5.13|3.19|4.49|3.93|6.36|6.4|2.12|2.735|9.81|9.48|9.6|11.52|16.82|13.82|19.57|16.46|11.89|14.52|13.91|16.76|11.66|9.71|8.67|9.56|7.24|7.69|8.61|14.38|
2025-07-04 02:19:34|russ2000_0531|TNC|total_return_price|0|||||||||||||||||||||||||||||||||||||5.3078|5.6692|6.2335|5.6675|5.5901|5.633|5.7947|6.3958|3.0045|2.9454|3.2897|3.4837|3.6612|7.9592|7.7548|7.1376|7.5257|7.8772|7.0202|8.4522|8.5838|10.3456|11.5719|11.434|12.9876|14.0307|11.8871|12.8502|11.0248|10.3576|11.0256|10.7203|10.2085|12.4155|14.7195|16.0352|14.1803|13.4899|11.8644|12.651|14.3755|13.6461|11.2091|11.3666|11.0549|12.9784|13.0798|15.4488|14.2284|14.9495|14.6981|14.4568|14.1876|13.0596|15.2007|19.3804|19.5914|18.9138|18.3984|22.0122|23.9955|27.9184|37.3592|34.0675|30.7336|23.301|26.6583|12.0572|7.4174|14.6555|23.2725|21.0783|22.1776|27.5043|25.24|31.5258|34.657|33.0658|29.4116|32.4704|36.9018|33.6431|36.2054|37.3425|41.4225|41.3239|53.2616|58.4192|56.7078|66.1587|58.3223|62.9188|57.1611|57.3108|49.4508|49.682|45.6298|47.9277|57.8317|63.7184|65.2031|66.4324|59.7963|65.834|61.5393|72.0005|69.4128|47.7984|57.1546|56.5461|65.5396|72.4461|54.0336|60.8252|56.6562|66.0818|75.4563|75.6276|70.2577|77.2331|75.3421|56.8801|54.5151|59.5969|66.5805|79.0812|72.5287|90.9577|119.6294|97.1034|95.0095|80.9256|79.4344|77.48|
2025-07-04 02:19:39|russ2000_0534|VSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:40|russ2000_0535|STL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:41|russ2000_0536|DOC|total_return_price|0||||||||||||||||||||||||||||0.6739|0.6828|0.7453|0.7628|0.832|0.9732|1.0164|1.1173|1.3317|1.16|1.3464|1.4932|1.4849|1.8763|1.7773|1.9203|1.698|1.9416|1.9891|1.9676|2.0199|2.0222|2.2225|2.393|2.5223|2.2979|2.5074|2.4667|2.6918|2.5911|2.8085|3.1408|3.1158|3.0962|3.0803|2.8709|2.7282|2.6107|2.6814|2.5015|2.3381|2.5631|2.8162|3.1437|3.2533|3.7837|3.9209|4.4805|4.31|4.929|5.32|5.3835|4.9314|4.3921|5.7046|6.4082|7.0931|8.022|6.9349|7.6279|8.2457|7.1008|8.3171|8.4251|8.1108|9.156|8.7632|10.3377|12.427|12.293|9.9971|11.6546|12.3822|12.2169|11.6426|14.8837|10.4778|6.8659|8.3251|11.4929|12.4137|13.6463|13.5311|15.2911|15.84|16.5497|16.2056|15.7044|18.7878|18.1096|20.5093|20.8851|21.4461|23.9455|22.0398|20.1026|18.0537|19.5576|21.1348|20.5543|23.073|22.9289|19.6354|20.3534|21.2264|18.373|20.2817|22.0797|19.2291|20.4853|21.1874|18.6796|17.7487|16.0699|18.147|18.765|20.1783|22.8867|23.6707|26.6736|26.0616|18.2129|21.3752|21.3328|24.0586|25.5136|27.0009|27.3749|29.7694|28.5743|21.7734|19.4782|21.5751|19.1179|17.7396|16.433|18.0363|17.377|18.4536|21.8364|19.6217|19.8771|17.51|
2025-07-04 02:19:46|russ2000_0537|MTOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:47|russ2000_0538|TTPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:48|russ2000_0539|ESGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7395|11.1672|11.7741|10.6817|13.5948|13.959|12.6238|12.7452|13.0481|15.1728|15.1728|12.7452|14.2018|14.3231|14.8087|14.6266|15.2942|18.4502|18.6929|23.1112|21.7518|23.791|26.9469|28.9376|35.7933|38.5026|38.1141|45.6399|43.6006|50.5243|48.1258|60.6913|58.2636|63.8861|63.0121|64.3328|87.143|89.5221|92.7751|93.1247|98.64|120.71|126.75|122.42|111.27|87.5|97.36|59.14|56.32|58.85|62.13|73.02|69.16|66.44|72.6|84.58|99.88|104.49|95.23|98.2|98.99|98.94|99.65|111.98|124.29|132.98|136.6|138.91|136.31|150.73|136.32|152.89|141.86|154.95|150|150.04|162.58|161.99|164.47|197.7|191.3|198.65|222.35|200.75|210.25|207.3|208.5|167.57|174|174.28|189.92|206.86|159.05|152.77|161.5|204.89|246.73|238.92|234.73|247.59|261.15|213.98|169.59|231.04|231.79|244.24|242|294.35|310.76|305.7|321.59|322.05|332.38|336.36|
2025-07-04 02:19:52|russ2000_0540|ICUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.8333|9|8.6667|7.5|10.3333|10.3333|9.42|9|11.3333|9.6667|9.1667|5.5867|5.2533|5.7533|5.0867|7.0867|8.2533|10.0867|9.5867|9.42|14.6667|10.8333|11.7933|10|10.1667|12|18|17.2533|20.0867|23.3333|27.52|26.6667|29.6667|36.4|30.9|36.52|37.3|27.51|31.23|27.14|34.29|30.37|33.53|26.04|27.34|35.5|32.17|28.76|39.21|36.19|42.24|45.48|40.68|39.2|42.94|38.75|36.01|28.77|22.88|30.41|33.14|32.12|41.15|36.86|36.44|34.45|32.17|37.29|36.5|43.78|43.7|36.8|45|49.16|53.38|60.48|60.93|58.95|72.06|67.93|63.71|59.88|60.81|64.18|81.9|93.14|95.66|109.5|112.78|104.1|112.75|126.38|147.35|152.7|172.5|185.85|216|252.4|293.65|282.75|229.63|239.33|251.91|159.6|187.12|201.77|184.31|182.76|214.49|205.44|205.8|233.38|237.34|222.64|164.39|150.6|157.48|164.96|178.19|119.01|99.74|107.32|118.75|182.22|155.17|138.86|132.15|
2025-07-04 02:19:57|russ2000_0542|CMRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:58|russ2000_0543|ACHN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:59|russ2000_0545|TERP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:00|russ2000_0546|AZZ|total_return_price|2|||||||||||||||||||||||||||0.7063|0.9903|0.9495|0.9728|0.8522|1.0954|0.8269|0.7783|0.6576|0.7549|0.681|0.5117|0.4864|0.5603|0.7296|0.7783|0.7549|1.2413|0.9981|0.9008|0.8036|0.8269|0.681|0.681|0.681|0.8755|1.1674|1.4592|1.3873|1.8114|2.3834|3.6111|3.3193|2.7006|2.6266|1.7025|1.934|1.6052|1.9573|2.2142|1.8484|1.9943|3.1131|3.187|3.2843|3.4633|4.2626|3.9679|4.1408|3.302|3.6438|2.5241|2.5045|2.2452|2.2197|2.6616|2.3906|3.1429|2.9268|2.7991|2.9956|3.1822|3.1449|4.017|3.8029|4.4767|4.4492|6.0403|8.3719|7.9555|13.3377|11.1573|10.5208|13.9152|12.328|17.0699|9.4523|7.9515|13.652|13.5223|13.2984|12.4397|14.7145|16.0251|15.0548|17.3379|18.0345|19.4422|17.4999|20.8499|22.3869|26.6177|32.0742|37.6997|35.1292|31.919|41.7059|37.9818|38.2257|39.9127|38.7074|39.4005|41.713|44.1676|52.1205|44.3413|51.9578|58.6252|57.6301|52.069|48.3074|43.69|43.1296|36.7676|39.0725|48.7098|43.425|42.0202|38.5665|37.966|35.1753|34.2203|29.5439|32.5832|42.0367|48.3331|50.7684|50.994|49.5714|47.1964|43.0636|41.1716|40.4265|39.6361|34.1859|48.2738|48.5153|72.0268|83.1725|82.6559|92.7626|95.9098|90.69||
2025-07-04 02:20:06|russ2000_0547|AAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8403|12.9402|13.7153|11.2334|12.868|14.3241|14.8694|17.8755|17.6337|20.8406|19.6749|20.659|20.9433|22.2814|23.1721|22.5796|27.6007|30.4502|26.8494|27.4775|27.4658|26.7354|29.3848|30.3092|30.4357|30.0936|29.1408|29.2279|27.8619|24.3453|28.637|28.7395|30.195|34.1983|34.954|36.1854|35.0527|17.5342|21.9049|19.9532|23.1306|26.5789|30.1756|31.0967|30.1761|30.3564|25.2258|23.0562|22.9352|15.8531|17.0364|18.5284|21.0989|19.6542|20.2062|25.8202|25.4113|19.9098|19.98|
2025-07-04 02:20:09|russ2000_0548|HL|total_return_price|0||||||||||||||||||||||||||||12.8941|12.7828|10.7049|9.4433|7.941|8.5296|10.7437|10.6316|10.2766|9.6881|9.1088|8.2867|7.2404|9.5759|12.8458|9.5759|10.8559|13.3129|9.931|12.3787|9.4638|10.7437|9.6974|11.3323|6.4276|7.1282|6.5397|6.3061|5.2598|5.4933|5.0823|5.6615|4.6151|6.194|4.9608|4.7272|3.3913|2.5131|1.9245|2.7467|1.4574|1.2892|1.0557|0.7007|0.4671|0.6446|1.0744|1.1771|0.8782|1.7751|4.3816|3.3352|4.7272|3.0736|3.9518|4.8954|7.7448|7.8569|5.3252|6.9507|5.4466|5.1196|4.2601|4.092|3.793|6.1753|4.9048|5.3625|7.1563|8.4642|7.9784|8.3614|8.7351|10.4261|8.6511|4.3722|2.6159|1.8685|2.5038|4.1013|5.7736|5.1103|4.8767|5.9044|10.5195|8.4829|7.1843|5.0075|4.901|4.3407|4.4828|6.1844|5.5263|3.7554|2.8353|2.9896|2.9349|2.9274|3.2926|2.3687|2.6675|2.8517|2.5188|1.8889|1.8145|2.6716|4.904|5.4829|5.0424|5.0928|4.912|4.8374|3.8281|3.5412|3.36|2.6962|2.2828|2.2272|1.7462|1.71|3.2971|1.7717|3.1855|4.9506|6.3249|5.5623|7.2823|5.3944|5.1249|6.4561|3.8571|3.8825|5.4829|6.2498|5.0908|3.871|4.7683|4.7757|4.8205|6.6441|4.9029|5.5558|5.99|
2025-07-04 02:20:14|russ2000_0549|SPTN|total_return_price|0.0056022408963585||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8413|4.0849|5.7854|6.0819|9.9671|7.9277|4.6114|4.8292|1.9971|1.5069|1.5432|1.4524|2.0576|2.3844|2.9532|2.463|1.9002|2.8745|6.4692|6.9776|8.7749|5.8641|7.8694|8.1915|8.2219|13.2906|16.7094|16.4207|20.9578|13.6915|12.6071|12.7186|14.0872|14.7196|9.6395|9.4769|8.524|9.501|9.2644|9.6263|8.6519|9.9113|9.518|9.3249|13.2681|10.8429|12.0165|11.6833|11.2926|9.3774|11.749|11.6957|13.171|15.4481|14.9924|15.1689|14.3036|14.1783|20.793|22.2065|22.3012|19.3349|21.0533|19.8228|21.8388|19.9703|24.5151|26.1735|19.4358|18.4439|12.9502|13.4916|18.9453|13.6255|12.2186|12.7499|8.9594|11.0436|10.5848|14.334|18.2542|16.2837|17.264|16.5316|16.5633|19.848|30.0009|31.1558|28.3333|30.6591|22.524|21.9976|19.9359|21.0672|18.9194|18.3146|18.9576|20.4246|19.788|19.7189|26.57|
2025-07-04 02:20:19|russ2000_0550|NSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2507|2.4855|3.6153|3.4749|3.8679|6.4356|6.9124|4.7736|3.7364|1.9429|2.3913|2.3823|4.5211|5.8662|9.4905|11.3138|8.1304|5.4253|7.7717|7.7717|8.1932|8.259|2.9891|1.1508|1.7935|1.8682|3.0788|2.6573|5.1951|5.21|4.9619|3.4973|3.7693|4.3875|7.163|12.0038|12.7225|16.4768|10.8807|10.2665|13.0571|10.7795|10.2873|11.1865|8.7444|7.3314|8.6959|8.528|6.8564|6.7255|7.4479|8.4525|7.6339|6.9574|7.9195|8.8809|9.7069|10.116|9.9082|7.4958|8.5955|10.4441|9.283|8.7192|11.6939|10.2499|11.0083|13.7329|13.2598|11.436|12.2534|10.2162|13.5464|20.9764|20.5062|17.7863|19.593|21.1438|31.6754|29.9055|29.3102|36.7318|29.5262|36.7325|48.8301|59.3914|81.507|101.1033|80.192|106.4764|105.4343|85.3845|74.7825|32.6176|57.0027|58.0432|72.4921|74.8807|81.2034|99.9092|108.8435|93.0295|92.97|95.5241|106.7612|114.7184|112.8073|93.0844|112.3597|105.6955|88.5026|85.9522|76.2536|88.3885|60.12|
2025-07-04 02:20:23|russ2000_0551|STAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:24|russ2000_0552|AIR|total_return_price|2|||||||||||||||||||||||||||10.0513|9.9333|6.8692|5.195|3.9831|4.4344|4.9681|5.8104|4.51|5.7616|4.8771|4.6424|4.7|5.0007|5.5727|5.5776|5.8993|7.9457|7.2513|6.8659|6.743|7.1242|7.9715|8.7512|9.7394|10.463|11.8672|11.6036|16.1996|13.892|16.957|18.4546|21.2308|25.1607|21.969|18.447|21.1256|12.7134|16.669|18.1185|14.0543|20.3227|11.9425|9.7494|9.0711|11.9557|12.3962|15.189|7.2782|6.6285|10.2681|5.5372|4.952|4.0066|4.0516|7.2119|9.4178|11.6327|8.6255|9.6339|12.3079|10.039|14.4418|15.8463|18.8535|22.7881|21.6807|20.087|23.9406|26.1825|29.2617|28.2713|29.7299|23.3103|17.3589|14.2887|15.2521|11.9028|13.2353|15.3151|16.8007|20.4202|17.7371|13.8295|22.1129|24.5708|23.8319|21.3554|16.6015|20.1191|11.048|13.7188|14.2261|16.3341|18.7283|23.4931|29.3118|27.2055|22.9401|26.2209|24.3369|27.9907|28.1942|23.2826|23.5794|20.5131|23.5917|23.8589|35.8488|33.5273|34.1049|35.271|40.7497|41.8062|43.9528|45.9738|43.1108|36.1187|29.8173|42.6473|44.448|34.4201|20.17|20.18|28.37|39.78|41.75|33.85|32.66|44.94|48.22|42.88|46.56|54.39|50.11|61.6|69.3|66.78|70.99|65.78|69.52|65.02|61.41||
2025-07-04 02:20:30|russ2000_0553|CCMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:31|russ2000_0554|CCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:32|russ2000_0555|MDCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:33|russ2000_0556|GHL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:34|russ2000_0557|MNKD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.4|118.55|78.9|66|50.25|57.85|58.1|102.6|104.9|95.85|82.45|75.1|62.8|46.85|39.3|25.7|15.2|18.9|17.45|16.4|41.45|51.05|42.6|32.1|33.55|29.95|41.15|18.2|19.75|16.65|13.15|11.95|11|13.15|11.55|16.75|32.2|29.495|26.5|29.45|52.9|31.15|28.325|26.3|28.2|16.2|7.6|10.7|5.9|3.4895|3.4|2.07|1.55|1.98|2.4|2.64|1.92|1.72|1.05|2.21|1.09|1.34|1.33|1.09|1.82|1.93|3.61|3.67|5.23|4.58|4.42|3.64|3.79|3.37|5.11|4.11|3.97|4.24|3.63|4.67|5.24|6.56|6.74|5.21|3.99|
2025-07-04 02:20:37|russ2000_0558|NSIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.0247|2.0247|3.0617|4.5926|2.4691|3.0123|4.5926|7.3837|5.5309|4.8889|5.9378|9.8133|10.8889|12.0385|11.8519|12.5556|22.6133|16.5|16.5|21.6667|27.0867|24.2933|39.54|27.25|17.94|21.12|24.5|14.14|24.6|22.64|25.19|10.15|8.31|7.05|10|15.22|18.8|19.24|17.76|16.84|20.52|17.56|20.18|18.6|19.61|22.01|19.05|20.61|18.87|17.98|22.57|25.81|18.24|17.5|11.73|13.41|6.9|3.06|9.66|12.21|11.42|14.36|13.16|15.6875|13.16|17.03|17.71|15.14|15.29|21.93|16.83|17.47|17.37|20.62|17.74|18.91|22.71|25.11|30.74|22.63|25.89|28.52|29.91|25.85|25.12|28.64|26|32.55|40.44|41.09|39.99|45.92|38.29|34.93|48.93|54.09|40.75|55.06|58.2|55.69|70.29|42.13|49.2|56.58|76.09|95.42|100.01|90.08|106.6|107.32|86.28|82.41|100.27|142.96|146.34|145.5|177.19|185.52|198.36|215.39|152.1|149.99|138.085|
2025-07-04 02:20:42|russ2000_0559|ANDE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.3375|2.2358|1.8293|1.7785|1.861|1.8926|1.822|1.8792|1.836|1.8959|2.1639|2.2247|2.4316|2.5606|2.703|1.8651|1.7725|1.5165|2.071|1.8929|1.908|1.978|1.9312|1.9799|2.278|2.3406|3.1339|2.9416|2.9579|2.9952|2.8839|3.6045|3.7943|4.485|4.057|5.0156|6.1539|7.5012|8.6862|7.1235|10.5011|19.0915|20.3314|16.7087|20.7635|21.7714|22.251|23.6101|22.0644|22.0108|20.1385|17.4614|8.2138|7.0919|15.0599|17.7484|13.0621|16.9829|16.5742|19.3187|18.5835|24.9665|21.7089|17.336|22.5836|25.265|22.2174|19.693|22.516|28.1764|28.0873|36.9951|47.2799|47.205|41.1908|50.3025|42.6204|33.2978|31.497|27.6217|25.7759|25.7249|29.2403|29.8987|37.0739|31.5643|28.5741|28.7911|26.3214|28.1109|29.1864|32.2735|25.7697|27.9317|23.7563|19.7092|22.3684|16.7522|12.2939|17.5103|22.5494|25.3489|28.2652|28.8653|36.413|47.4443|31.3136|29.6268|33.583|39.8391|44.6768|50.0422|56.0828|56.103|48.5046|49.2213|39.9288|42.5082|36.555|
2025-07-04 02:20:46|russ2000_0561|WABC|total_return_price|0|||||||||||||||||||||||||||||||||||||2.2603|2.6477|2.6229|2.8897|3.5432|3.3314|3.5756|3.4864|3.6424|4.4569|4.883|4.3927|4.9379|5.5233|5.7783|6.5238|7.1592|7.6514|7.7257|8.8755|9.804|11.7846|13.5734|15.962|15.6929|15.1612|13.7171|17.498|15.1306|17.5455|14.6081|13.5629|13.5693|12.8689|16.5831|21.4373|18.9105|19.774|18.259|20.1575|21.9009|20.1723|20.8554|20.9222|20.6858|22.6921|23.5674|26.5111|27.015|28.2398|29.7174|31.7202|28.3248|29.0616|28.5798|29.5406|29.0738|27.595|28.6534|28.9218|27.7059|25.6283|29.0872|26.2008|31.1548|31.3365|34.5076|30.8851|27.7215|30.3769|32.0593|34.3858|36.044|33.0391|34.5068|35.3806|33.0019|31.8702|24.9919|28.8726|31.817|31.534|31.6998|28.9376|31.0576|31.5806|34.6471|39.6106|38.2299|37.2359|33.392|35.4614|31.5436|37.2938|32.9781|34.9873|36.7922|37.522|39.0794|48.7254|43.5288|44.0084|47.0912|47.4253|46.5653|45.6327|48.898|45.5649|50.898|51.0688|51.8816|56.8991|49.6655|48.8342|46.5359|47.7128|54.5587|50.7563|49.5681|51.2479|54.0981|50.1291|47.432|53.9016|40.7708|35.6456|40.617|53.4627|46.764|46.8537|48.1308|51.5318|50.1605|48.44|
2025-07-04 02:20:51|russ2000_0562|EXPO|total_return_price|0.22358554873892||||||||||||||||||||||||||||||1.7064|1.9231|2.9252|2.9523|1.7199|1.6522|1.0563|0.948|0.7855|0.8126|0.8667|0.8261|0.7313|0.623|0.5959|0.5417|0.4875|0.5011|0.5688|0.6501|0.8126|0.5959|0.5959|0.6501|0.6771|0.6365|0.5011|0.6636|0.7855|1.0699|1.0834|1.1105|0.8397|0.5823|0.6094|0.6365|0.7719|0.7178|1.1782|0.8397|0.9615|0.9988|1.4626|1.2026|1.091|1.0827|1.442|1.4236|1.3153|1.3706|1.4247|1.507|1.7172|2.2893|2.44|2.7118|2.7216|2.9252|2.5883|2.5818|3.2205|3.1224|3.429|3.5265|3.415|3.922|4.3229|4.5829|4.9339|6.546|7.1159|7.3109|6.6176|6.377|5.4886|6.0455|5.5926|5.636|6.1799|6.4594|7.1528|6.9166|9.6663|9.2979|9.0596|10.4399|10.5135|10.3575|11.2004|11.9133|11.7222|11.4527|14.4069|16.5124|16.4788|15.4601|15.66|17.6455|19.784|19.7195|19.8712|23.0442|23.0185|22.4905|23.0032|26.0107|27.2343|27.966|29.922|33.9997|36.4312|40.0211|45.4145|46.978|54.0379|53.0081|64.5893|59.7773|68.0004|66.5063|79.6851|66.1319|93.0113|91.9423|102.4433|110.0086|103.9822|92.203|96.9657|92.1522|96.9103|89.4833|87.3172|71.6465|81.3728|90.4459|104.6983|93.3999|80.7448|78.3741|76.92|
2025-07-04 02:20:56|russ2000_0563|SCSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.1875|2.0325|2.22|2.125|2.2825|2.375|3.125|4.0625|3.3125|3.5|3.3125|3.845|3.625|3.595|4.3125|5|5.25|4.8125|3.9375|5.375|4.47|5.4075|6.97|10.14|8.875|9.72|13.345|9.75|8.5|11.855|11.1975|11.9|15.0275|15.3525|14.5125|12.325|9.375|13.375|18.255|22.81|23.965|29.71|31.9|31.08|25.915|21.47|24.37|27.34|30.205|29.32|30.33|30.4|26.84|31.99|28.11|32.35|36.19|26.76|28.79|19.27|18.58|24.52|28.32|26.7|28.78|24.93|27.74|31.9|37.99|37.48|29.56|36|37.32|30.64|32.02|31.77|28.22|32|34.59|42.43|40.77|38.08|34.59|40.16|40.65|38.06|35.46|32.22|40.38|37.11|36.5|40.35|39.25|40.3|43.65|35.8|35.55|40.3|39.9|34.38|35.82|32.56|30.55|36.95|21.39|24.09|19.83|26.38|29.95|28.13|34.79|35.08|34.79|31.14|26.41|29.22|30.44|29.56|30.31|39.61|44.04|44.31|48.03|47.45|34.01|41.81|
2025-07-04 02:21:01|russ2000_0564|CWT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.8283|3.9381|3.6363|3.5122|3.2795|3.4573|3.6088|3.5945|3.8415|3.8415|4.185|4.6098|4.2805|4.8568|5.4264|6.4899|5.9941|5.6258|5.1231|7.1598|5.6639|6.1119|6.4688|7.2281|5.4958|5.9092|6.5968|6.73|7.2109|6.5358|6.9598|6.7085|6.7472|6.717|6.8838|6.4489|7.1027|7.8373|7.264|7.7933|8.1248|7.9922|8.6071|11.1373|9.9596|11.2956|12.4818|11.6721|13.8485|11.0623|11.5202|12.6999|12.1345|11.9612|12.3743|11.98|12.4541|10.782|12.7725|15.5385|14.1012|12.5083|13.327|12.7063|13.0855|12.5175|13.0644|13.2833|13.3608|13.5625|12.9461|13.4592|13.5351|13.8505|14.1067|13.9984|15.3058|15.1286|15.8729|18.1499|18.975|19.3262|18.0458|19.9155|19.9684|18.7474|18.2903|19.3841|22.4127|29.4746|27.2224|28.9196|30.7476|31.7248|33.0439|39.4437|32.5625|34.2089|37.8517|42.2279|48.2823|45.2152|47.4433|46.3871|45.4503|43.2877|39.6101|49.4836|51.812|51.2799|54.6007|66.8263|55.3563|52.1304|49.6488|57.3842|55.3001|49.2826|45.3904|50.0216|45.0943|47.3069|53.179|44.701|48.1609|45.48|
2025-07-04 02:21:07|russ2000_0565|EGOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:08|russ2000_0566|UIS|total_return_price|0||||||||||||||||||||||||||||127.6314|144.9778|132.5|50|25|48.8|37.5|47.5|41.2|98.8|90|91.3|101.2|133.7|121.3|118.7|126.2|148.8|92.5|107.5|86.3|93.8|108.8|78.8|55|60|71.3|61.3|67.5|62.5|76.3|153.1|138.8|190|282.5|227.5|344.4|276.9|389.4|451.3|319.4|256.9|150|112.5|146.3|140|147.1|86.6|125.4|126.3|90|70|99|92.6|122.8|135.3|148.5|142.8|138.8|103.2|101.8|70.6|63.3|66.4|58.3|68.9|62.8|56.6|78.4|84.3|91.4|66.2|47.3|44.3|39.5|27.5|8.5|5.3|15.1|26.7|38.56|34.89|18.49|27.9|25.89|31.22|25.7|15.69|19.71|19.72|19.55|20.82|17.3|22.75|22.07|25.19|33.57|30.46|24.74|23.41|29.48|23.21|19.99|11.9|11.05|7.7|7.28|9.74|14.95|13.95|12.8|8.5|8.15|10.75|12.9|20.4|11.63|11.67|9.72|7.43|11.86|12.35|10.91|10.67|19.68|25.42|25.31|25.14|20.57|21.61|12.03|7.55|5.11|3.88|3.98|3.45|5.62|4.91|4.13|5.68|6.33|4.59|4.53|
2025-07-04 02:21:14|russ2000_0567|RRGB|total_return_price|0.0059642147117296||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|11.61|13.14|15.47|20.95|28.1|26.87|29.3|32.25|42.55|50.42|50.2|59.83|46.69|46.84|45.68|43.24|48.35|37.81|41.4|43.5|38.95|36.76|38.9|24.26|14.12|17.63|23.97|19.95|17.2|24.6|25.69|20.66|21.79|26.66|27.5|37.46|24.56|37.11|34.13|29.85|28.56|45.66|45.8|56.88|73.28|71.1|67.11|64.36|48.71|86.56|83.32|90.2|82.63|64.23|64.06|49.38|45.5|57.05|60.2|64.2|65.05|58.3|62|50.05|33.48|28.81|31.86|34.3|31.76|10.27|12.7|8.03|12.59|38.92|33.4|26.8|20.28|17.55|14.02|8.92|8.27|13.58|12.81|15.6|7.57|7.55|6.5|6|5.85|3.65|2.56|6.68|
2025-07-04 02:21:18|russ2000_0568|OTTR|total_return_price|0|||||||||||||||||||||||||||||1.4628|1.5516|1.6277|1.701|1.9214|1.8751|2.3919|2.3448|2.676|2.82|2.8236|2.89|3.4699|3.1044|3.1539|3.3022|4.3426|4.4349|4.816|4.6672|5.0199|4.9761|5.1165|5.4081|5.8606|5.0426|5.2675|5.1225|5.4589|5.4169|5.6424|6.3957|6.4355|6.4243|6.5445|7.0928|7.1828|7.0349|7.8479|7.0087|7.5504|8.0455|8.9708|10.8814|11.2878|11.0976|11.4401|11.8656|12.6893|13.068|11.022|11.3642|11.0637|11.6357|11.3584|11.769|11.7523|12.0791|11.5958|11.7311|11.6366|12.8472|14.6911|13.887|13.8831|13.3546|14.433|15.5291|17.2168|16.2662|18.2276|17.8425|18.4102|20.3672|16.2368|12.5099|11.9973|12.0604|13.3772|14.0505|12.6161|11.2618|12.0575|13.5195|13.8105|12.9896|11.4363|13.9636|13.9476|14.8622|15.7439|16.7052|21.0356|19.377|19.0252|20.3792|21.6559|21.5305|19.1611|22.4615|23.5703|19.7106|19.5234|20.1861|22.707|25.9411|27.0365|32.1696|30.1325|31.7547|35.0313|36.1724|35.5633|39.3477|39.8711|41.6112|42.0593|44.8911|46.0014|44.2069|38.5838|33.9828|31.9717|37.9904|41.5449|44.2873|51.1553|65.6616|57.8561|62.5544|57.6244|55.4093|68.6763|75.4583|72.9006|82.0564|83.8771|85.4646|76.6722|72.8622|79.825|77.09|
2025-07-04 02:21:22|russ2000_0569|SEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0542|4.1266|3.3913|2.9734|3.114|2.889|3.1863|3.7971|2.5676|3.56|3.2547|3.9819|4.4802|4.4406|4.1058|3.8415|3.9161|5.4967|5.7218|7.5421|6.4268|7.4235|7.3284|8.0597|6.0059|6.2213|5.6102|5.3698|6.2865|6.8124|6.1111|7.5638|8.9914|8.5656|9.1417|9.1917|9.2669|7.8243|7.2332|7.7341|8.5155|11.5911|6.6371|7.0028|10.1184|13.73|17.3716|21.6506|17.6619|14.6439|12.7566|12.2932|13.2272|12.6808|13.2999|16.2626|13.6379|12.8215|15.3714|18.3258|18.5978|18.9841|16.8389|15.09|
2025-07-04 02:21:25|russ2000_0571|NWBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.3205|2.1579|2.4816|2.7693|3.4527|3.4887|3.2009|1.6184|1.7623|1.9249|2.2126|2.2299|3.6872|2.0328|2.4183|2.2797|1.482|1.415|1.348|1.4638|1.2689|1.0255|0.9936|1.0281|1.2598|1.3696|1.4997|1.6003|1.535|1.765|1.838|2.0581|1.9956|2.3323|2.5617|2.5535|2.9265|3.4368|4.1166|3.7221|3.7061|4.1225|3.5368|3.5327|3.5545|3.5815|4.2012|4.526|4.3865|4.759|4.7311|4.5989|5.0491|4.7497|4.9251|3.9663|5.0505|3.9572|3.1642|3.5764|4.3786|4.908|5.1523|5.0791|4.9919|5.3055|5.6971|5.7661|5.5085|5.8048|5.9839|5.5717|5.8792|5.9551|6.22|6.7565|6.6682|7.5283|7.5567|7.6244|6.8691|7.1886|6.8788|7.5262|7.7175|8.0325|8.2035|9.105|9.7434|11.2899|10.644|9.9656|11.136|10.8911|10.8893|11.5524|11.6154|11.4791|11.6184|12.1823|11.4576|11.7498|8.2744|7.4522|6.8367|9.6314|11.0838|10.6116|10.4898|11.3434|10.9785|10.5693|11.3146|11.8656|10.357|9.2971|9.1222|11.3464|10.7658|10.8787|12.79|12.7831|11.8283|12.78|
2025-07-04 02:21:29|russ2000_0572|PDLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:30|russ2000_0573|KAMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:31|russ2000_0576|KWR|total_return_price|0|2.1912|3.0406|3.224|2.8283|2.5194|2.2008|2.3456|2.6256|2.6993|2.192|2.0465|2.8513|4.3071|3.1027|2.9109|3.6385|3.9929|4.4055|5.5383|4.6763|5.156|5.1292|4.1967|4.3994|4.8351|4.9279|5.2558|4.7631|5.1587|6.3952|4.9174|6.7365|7.7105|7.3902|7.4398|7.6747|8.3845|9.3856|8.8685|8.0599|8.6018|7.3003|6.673|6.3381|6.8981|7.466|7.3273|7.7008|7.0468|6.8071|7.1984|5.7733|5.8483|5.5913|6.7052|7.4657|7.3706|8.0905|8.8199|8.9949|9.1155|9.1668|7.6345|8.9182|7.0777|8.191|8.5434|7.4092|8.9521|9.2586|9.1679|10.2639|9.7619|10.6092|10.2412|11.7521|13.452|14.2401|11.2852|13.7543|12.2093|15.1395|14.1687|18.8906|15.7184|17.2313|15.1913|15.7657|13.1591|11.292|11.3811|12.758|14.5866|12.6763|13.335|15.3001|16.6746|16.6826|16.7735|15.8139|22.7807|19.5597|21.059|12.3217|6.0507|10.344|17.3698|16.5324|21.9488|22.107|26.7747|34.4911|33.4307|36.0062|21.8174|32.9908|33.6574|39.6704|40.2875|46.7407|51.4344|54.2689|64.1709|67.929|69.7103|68.1253|63.8556|82.3362|76.8866|80.0383|69.7035|70.1385|77.3883|81.6541|97.3272|117.9354|121.6916|134.5703|137.4173|140.3818|138.2209|144.8467|189.5629|166.9194|188.5447|191.2792|149.4084|155.8076|119.8684|176.6926|171.3707|242.1331|233.2793|227.3493|228.2461|221.9801|166.5367|144.4642|139.9253|162.2587|192.8863|190.3357|156.5971|209.539|201.976|167.3861|166.5939|139.5847|123.0269|111.94|
2025-07-04 02:21:37|russ2000_0577|AIN|total_return_price|0||||||||||||||||||||||||||||8.4686|8.0054|7.8433|5.3765|5.3485|7.5031|9.3767|9.9373|8.5684|10.0817|8.1218|7.8032|8.8185|9.4274|9.7497|10.2835|11.2653|13.1|12.1951|11.4457|12.5598|12.3803|15.7293|15.4602|12.0463|13.3573|15.1874|14.5879|15.6692|14.037|15.3781|17.2423|15.8497|18.0833|16.5678|12.5884|13.1075|12.976|14.5331|10.4708|10.7268|10.2493|10.0348|8.3046|9.3012|12.7338|13.0798|10.3531|15.0534|21.0559|18.7384|13.2465|14.4572|16.0713|19.2609|21.7284|23.9384|19.0293|23.8038|21.2022|25.0668|22.0689|23.0058|26.4833|26.0342|27.4891|30.6671|23.0847|23.9506|26.2293|29.5953|27.5145|27.3086|26.6883|21.4916|20.3321|9.6469|6.9597|8.8274|15.1588|17.6457|17.0144|12.8742|15.1399|19.0478|20.1225|21.4327|14.9213|19.009|18.9724|15.5872|18.4249|19.1412|24.511|28.1041|30.7085|30.8915|30.6806|32.9126|29.641|33.2277|34.9072|35.1008|25.3759|32.5675|33.6483|35.896|38.2576|41.9494|41.8814|48.7301|52.5505|56.4131|57.7074|55.5098|73.528|57.9128|66.5752|77.2974|84.2405|71.1099|44.5994|55.4866|46.9624|69.8309|79.5718|85.285|73.635|84.9292|81.1595|76.026|76.2491|95.6052|86.8978|90.969|84.3699|96.3082|91.9462|83.2893|87.8714|79.3527|68.7598|70.13|
2025-07-04 02:21:42|russ2000_0578|RFP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:44|russ2000_0579|CMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:46|russ2000_0580|GES|total_return_price|0.6244167962675||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5379|2.7539|2.3219|2.3219|2.0519|1.8359|1.4709|1.283|0.851|0.838|1.324|1.648|3.052|2.8079|6.9117|5.9398|3.0239|1.607|1.337|1.3391|1.7992|1.2851|1.6804|1.5789|1.2095|0.9892|0.7689|0.8704|1.6415|2.5487|3.8943|3.363|3.4991|3.6071|2.9591|2.8122|5.0542|5.8577|8.4474|8.5597|9.2012|12.3007|17.5157|17.0442|20.5689|22.296|17.6286|16.6746|13.822|9.524|9.3298|11.5251|12.9148|16.2972|21.0775|20.5795|16.0929|17.6266|18.7512|20.4857|18.252|15.893|15.2548|14.2931|14.8091|12.2848|13.0067|14.6174|17.8984|16.7149|14.9805|14.606|14.242|12.2571|10.52|10.3616|12.5289|12.1697|11.1131|10.8644|8.8413|8.2238|7.0495|7.0558|8.4128|10.595|13.7384|15.5956|15.3271|14.5115|13.5289|14.2236|11.8588|11.862|4.8219|6.6595|7.3646|8.4642|16.9893|19.6269|16.2648|15.1631|16.3137|16.7766|14.2771|12.9969|15.2478|14.7698|16.7026|17.3207|25.6966|24.0974|21.932|15.7392|10.4557|10.9659|13.04|
2025-07-04 02:21:57|russ2000_0581|RESI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:58|russ2000_0582|NTGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9705|9.8915|9.4822|8.6636|7.2682|7.1752|10.4682|8.614|12.3225|15.0512|11.969|11.6341|14.0651|13.1969|16.6698|16.9612|22.8837|19.4915|22.0403|12.3039|9.6806|9.3023|6.9705|7.1876|9.1039|11.9504|13.5814|16.7008|11.1318|16.6822|21.1659|19.5163|27.355|16.8682|21.7426|23.4977|20.1302|24.124|24.0806|21.3829|18.9705|18.8899|20.0186|21.4326|21.3643|20.5891|22.4|20.4713|18.7473|18.2264|26.6667|24.8248|28.3969|36.2294|33.9535|32.093|26.9457|29.6124|35.4418|35.876|39.4418|38.9457|30.462|32.92|27.42|32.05|24.26|21.04|25.4|31.01|38.66|40.37|38.39|32.68|29.33|25.02|18.31|21.4|18.6|17.46|14.62|11.93|14.52|15.83|14.46|19.86|28|24.72|26.56|
2025-07-04 02:22:02|russ2000_0583|INDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.0943|2.3147|2.5351|2.5925|2.3499|2.8731|3.1426|3.4202|3.3888|3.5872|3.6156|4.0535|4.968|5.1853|6.1761|6.8182|8.9141|9.2643|9.4989|8.3838|8.6215|6.8384|7.9193|6.6169|6.3848|6.1514|5.8842|6.2925|6.6081|7.9914|10.5765|8.7915|11.6548|14.1055|12.54|10.955|12.6262|11.1498|12.6585|14.4304|16.0045|17.2235|16.5338|17.7327|19.4417|16.7909|16.4202|17.7759|16.7822|19.0082|19.2976|19.4193|21.6145|19.8641|17.9149|18.111|16.7011|18.238|14.818|19.4911|16.4886|9.4085|12.6853|14.3629|13.656|16.2565|16.3868|15.0749|18.2266|18.3322|17.9456|14.9977|18.9568|20.1051|20.5927|21.3589|20.6983|23.4583|24.9948|26.0232|28.6763|29.0353|28.4834|26.6856|32.1644|33.1599|35.6358|35.2372|35.7551|35.544|35.5678|42.3294|55.3599|51.3495|52.9176|59.525|55.9438|57.6068|63.4253|67.1316|57.4573|66.5762|62.9519|62.0778|69.589|54.1915|56.8871|44.8225|62.8916|72.8988|65.7751|66.7753|71.9243|72.509|70.9612|67.0194|76.4197|59.8989|41.1215|45.8688|62.0095|49.5519|48.3136|57.5258|63.001|62.0691|62.885|
2025-07-04 02:22:10|russ2000_0584|GLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:11|russ2000_0585|SPSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.24|5.735|7.625|7.655|8.585|8.565|13.485|13.015|13.88|18.295|17.99|19.775|26.36|36.29|34.52|32.16|31.005|26.195|28.65|34.42|33.325|34.93|35.9|20.1|28.7|33.755|35.775|26.96|31.405|29.07|24.445|31.43|37.17|49.01|40.305|54.005|49.825|49.18|56.48|36.17|76.59|72.82|108.32|103.45|101.31|156.17|144.02|132.42|112|124.36|126.95|148.44|183.85|174.55|197.09|180.91|184.99|189.76|191.85|136.24|133.47|
2025-07-04 02:22:15|russ2000_0586|BJRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2299|4.8651|1.2464|1.551|2.0073|1.4595|1.8857|1.7028|1.3379|1.3077|1.3992|1.8857|1.5208|1.1248|1.4595|1.5208|2.8587|2.9492|2.6155|4.9137|4.5732|5.0499|6.1786|9.7107|6.7041|6.7138|6.8305|9.7301|11.4329|14.5174|12.7173|14.7995|15.4417|13.6222|18.8667|19.7911|19.8787|22.2431|26.2713|21.7371|21.416|19.6646|20.5598|19.2073|20.4819|15.8212|14.0211|9.4674|11.6178|10.4793|13.5346|16.4147|14.5855|18.3218|22.6712|22.9631|27.4|34.4738|38.2686|50.9469|42.9196|44.0969|48.9912|36.9745|44.1261|32.0121|32.3819|36.0988|27.8963|30.2218|31.8272|33.9679|35.0187|48.855|49.0885|47.1425|41.8687|42.2969|40.4481|42.6471|34.5906|38.2394|39.3097|36.2447|29.6282|35.5452|43.955|58.8538|70.9428|49.7808|46.6596|43.4683|38.5434|37.7935|13.89|20.94|29.44|38.49|58.08|49.14|41.76|34.55|28.3|21.68|23.85|26.38|29.14|31.8|23.46|36.01|36.18|34.7|32.56|35.135|34.26|44.6|
2025-07-04 02:22:19|russ2000_0588|ARR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2061|40.295|41.4056|41.1391|40.4282|42.4274|43.3604|44.0712|38.1625||28.2553|32.6386|37.6281|38.1058|39.6098|39.6003|41.3895|41.5964|45.639|50.4192|45.301|45.9612|35.4275|32.8605|32.4034|36.2162|38.1294|36.9466|35.4527|31.3617|28.8494|27.6738|30.5136|31.5285|29.284|34.6506|34.9839|36.7873|44.2007|45.7166|45.5495|41.2391|42.7586|43.5683|40.6363|39.1481|37.9987|36.4162|39.3706|15.1391|21.8054|23.6196|26.2704|30.4321|29.2688|28.5507|26.9352|23.6883|20.1364|19.7137|18.5609|16.4787|18.8206|17.9605|15.6814|15.5486|16.5919|18.2827|17.3247|17.9624|16.47|
2025-07-04 02:22:24|russ2000_0589|BCEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:24|russ2000_0590|INSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|131.88|34.69|44.6875|89.9|26.8|38.2|28|14|4.1|4.49|6.3|26.9|28.5|29.7|31.3|22.4|16.8|21.99|8.5|9.8|13.4|19.7|19.5|16|13.6|8.8|9.4|8.1|6.899|8.25|6.8|3.95|5.099|4.675|10|10|8.2|7.7|11.7|6.726|7.2|6.308|6.7499|11.99|5.08|3.05|3.63|3.26|4.55|6.69|7.49|11.96|15.61|17|19.04|19.98|13.05|15.47|20.8|24.42|18.57|18.15|12.67|9.86|14.52|13.23|17.51|17.16|31.21|31.18|22.52|23.65|20.22|13.12|29.07|25.6|17.64|23.88|16.03|27.54|32.14|33.29|34.06|28.46|27.54|27.24|23.5|19.72|21.54|19.98|17.05|21.1|25.25|30.99|27.13|67|73|69.04|76.29|100.64|
2025-07-04 02:22:29|russ2000_0591|UFPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.0102|2.8532|2.2384|1.856|1.7909|1.6989|1.7329|2.0988|2.6576|2.4491|2.3829|2.7562|3.3536|3.5273|3.2611|3.9031|4.6688|3.645|4.5462|4.3896|4.2556|5.3852|5.5033|5.783|3.5129|3.9788|3.3395|3.7207|3.0875|3.5965|4.1068|6.1199|5.1733|5.7058|6.5127|6.3956|5.1395|5.8353|4.2424|5.745|6.73|8.9039|8.4395|8.8335|9.4143|11.961|10.707|11.4379|15.8172|15.2607|17.5367|17.3406|13.559|12.9026|13.7135|11.7095|8.2847|8.1798|8.9406|8.3334|9.7102|7.5087|7.425|9.2516|11.0326|10.3498|10.8306|8.5678|8.2681|11.0628|10.423|6.8612|6.887|8.9095|9.9514|11.3093|12.052|11.095|11.6112|11.7014|12.3082|15.3458|16.2876|14.2662|12.6229|15.8511|16.5304|15.614|17.3095|20.6293|25.8945|28.1083|29.8671|31.1245|30.0157|26.7276|30.049|34.7|29.9313|33.942|32.7463|24.221|27.8877|35.7251|37.4334|44.9541|35.1368|46.9068|53.649|52.8599|72.3475|71.0499|65.0963|88.3112|74.2338|65.7642|69.8593|76.9614|77.3997|94.8138|100.3291|123.3445|121.2021|110.6595|129.9952|111.8787|106.656|99.36|
2025-07-04 02:22:35|russ2000_0592|FSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2003|4.9853|6.6245|6.9047|6.9103|6.4717|7.0352|6.6555|5.8031|6.2274|5.4165|5.1179|4.8079|5.0185|4.9753|4.3481|5.3521|5.3678|6.2321|6.0743|5.0105|5.427|6.2371|6.2104|5.6727|5.5069|4.7611|5.0902|4.8413|6.01|6.0143|7.2311|6.6192|6.7803|6.3787|6.4688|6.7969|6.3291|6.9859|7.3597|6.5054|6.1661|6.256|6.2335|7.3846|7.7926|8.0008|7.6551|7.1878|7.0066|7.056|5.9044|5.8335|5.4854|4.565|5.2208|5.5682|6.3708|6.3991|4.2091|3.6274|2.8982|3.325|4.5766|4.4918|3.9348|5.3425|5.5077|3.9255|2.5425|2.6284|1.4704|1.3574|1.7406|2.4762|2.2144|1.4743|1.7584|1.8573|1.8676|1.64|
2025-07-04 02:22:39|russ2000_0593|PFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8493|6.9071|8.1568|8.499|9.1972|8.3002|7.8686|7.8512|8.5803|7.7751|8.0035|7.9519|8.6111|8.4866|8.3235|8.8113|8.5952|8.1819|8.0591|8.1506|7.1663|6.6607|7.209|8.1831|7.4529|5.8182|4.746|5.8711|5.6371|6.2035|6.2449|6.5294|8.3316|7.7909|7.7539|6.498|7.6042|8.3582|8.3475|9.1647|8.6981|9.1173|9.2607|9.9982|11.8611|11.5633|10.7218|10.6867|11.4493|11.9372|12.1707|12.3288|13.3876|13.164|12.429|13.9176|19.3592|17.1228|16.5673|17.4126|19.1098|18.5841|20.2078|17.9224|17.2427|19.1359|17.57|18.9906|18.6761|8.0071|10.4227|10.3771|14.4841|18.0799|18.7601|17.9658|20.3918|20.0154|19.1026|17.0868|18.6603|16.8754|14.7584|13.8514|16.8488|13.6186|12.5541|18.0974|18.6434|16.7814|17.06|
2025-07-04 02:22:44|russ2000_0594|EXLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.768|4.208|4.54|4.06|4.382|4.616|4.65|2.806|1.772|1.632|1.748|1.92|2.94|3.588|3.386|3.588|3.834|4.3|3.962|4.568|4.532|4.61|5.45|4.454|5.666|5.402|6.49|6.144|5.806|5.38|6.012|5.864|4.974|5.566|7.298|7.038|7.6|9.094|10.434|10.37|9.973|10.224|9.332|10.678|11.548|12.384|11.05|11.89|13.142|9.786|12.004|13.308|13.24|14.15|10.398|12.92|13.21|17.14|18.174|21.262|24.702|27.238|28.27|27.606|28.932|34.18|31.102|30.15|28.83|30.22|31.28|29.21|37.92|44.7|46.43|43.83|
2025-07-04 02:22:49|russ2000_0595|INN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4845|5.7255|6.6423|4.5941|5.5129|4.7366|4.9379|5.3838|5.8031|6.3353|6.0343|6.0662|5.8677|6.0147|7.095|7.4253|8.6406|9.8569|8.9243|8.2892|8.7612|8.3079|9.0156|9.881|11.7398|11.5152|14.5962|11.6696|11.8349|10.5375|11.4474|10.7308|8.0114|9.2605|9.4297|10.1748|10.7234|2.3121|4.8811|4.5888|7.9108|9.0004|8.5752|8.8056|8.6372|8.903|6.1214|6.2289|6.3667|6.1288|5.6482|5.1768|6.0495|6.0423|5.6027|6.5821|6.6181|5.3046|4.87|
2025-07-04 02:22:53|russ2000_0598|ARNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:54|russ2000_0599|NAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.252|1.1202|1.0862|1.0497|0.9088|0.8403|0.8643|0.8643|0.9283|0.8223|1.0089|1.3794|1.8522|1.7991|1.9174|1.7503|1.5903|1.5253|1.7239|1.5753|1.2616|1.6591|1.8012|1.9877|2.0325|2.2801|4.1121|5.6294|6.0177|7.0477|8.8487|8.1159|7.3631|5.7191|6.0608|8.0205|7.8638|8.0273|8.761|10.1886|10.1054|8.5579|7.4213|10.5874|9.116|10.0844|9.0273|10.0649|9.5114|9.6764|9.8468|9.3197|9.0618|8.8937|8.5766|7.9495|5.0105|4.3518|5.8815|5.1373|3.907|3.5012|4.7051|3.1382|3.4706|4.1694|4.2804|4.2588|3.6501|4.7064|5.6744|6.9952|7.6634|8.0265|7.5106|7.6087|5.6539|4.829|4.8147|3.8371|3.1589|1.4655|1.1718|1.6263|1.2804|1.2293|1.2639|1.4642|1.3589|3.1131|2.9353|2.7106|2.4432|2.0914|2.3172|2.3515|1.8435|1.2238|1.5496|1.5646|1.9797|2.2995|3.0855|2.9814|3.4649|3.5834|3.4471|3.6046|3.4369|2.3784|2.3974|2.63|
2025-07-04 02:23:00|russ2000_0600|AAWW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:01|russ2000_0601|KNL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:02|russ2000_0602|GPRE|total_return_price|0.26022304832714||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5588|37.4795|28.2048|24.1161|17.399|19.8239|17.1247|7.6375|6.372|8.4429|6.0799|4.0444|2.6992|1.9027|6.5844|6.3366|12.8413|12.8767|8.1508|12.0359|10.4075|11.1332|10.0004|8.5491|9.6553|7.8145|3.9294|5.2038|10.0004|10.7615|14.6555|13.796|24.8597|26.3472|33.4405|28.702|24.1164|28.5462|22.7632|17.4595|13.6164|16.9377|21.1515|24.1947|21.989|22.1769|18.1414|17.4626|16.0619|17.8948|15.7178|17.113|16.5479|16.9745|10.46|12.14|4.88|4.99|12.14|15.44|25.91|27|32.42|36.01|30.52|28.07|32.27|26.84|31.29|32.65|34.44|27.71|22.45|21.75|16.65|11.49|4.86|3.58|6.985|
2025-07-04 02:23:07|russ2000_0604|ESNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7902|21.1255|19.846|18.6739|19.157|22.9956|21.394|24.472|21.9666|20.3918|18.2444|18.6917|23.8725|29.1695|32.0059|32.2475|36.0145|39.7457|37.8577|32.0507|38.7525|29.7422|38.8778|40.6315|43.9708|46.7925|23.7917|32.9203|33.2229|39.1596|41.9256|41.8614|41.1626|41.953|39.9896|36.695|32.7517|37.0285|37.644|43.3367|46.1865|51.6473|57.5634|54.7446|62.8598|53.464|57.0448|61.24|
2025-07-04 02:23:10|russ2000_0605|PRK|total_return_price|0|||||||||||||||||||||||||||||||||6.2296|5.9527|6.2988|7.0055|8.8047|8.9989|8.9397|11.5189|11.794|11.1334|11.6276|11.3257|11.099|10.2939|11.988|12.8325|13.2836|14.8586|14.0323|14.7941|15.0955|15.559|15.2749|16.914|17.5674|25.8166|26.3291|28.8457|31.2709|33.3985|34.5766|34.4607|32.3196|33.882|34.4282|32.914|30.3736|31.5671|33.632|31.6711|30.8835|36.8184|35.0119|33.8368|36.3258|31.881|35.0106|37.228|35.4563|43.7588|43.1693|43.9964|44.3977|50.4312|50.6115|54.2519|45.3738|44.9464|44.416|42.4681|44.4415|41.6298|42.5429|42.4753|40.9202|37.1229|38.5633|28.9329|32.2474|24.855|36.534|34.1228|27.0529|27.805|29.1486|29.8788|32.1568|34.0428|34.0299|39.144|36.5057|36.4894|29.8382|37.292|40.1668|41.1013|41.8121|39.1843|42.8985|42.8464|49.8336|54.2362|49.619|50.4725|49.9087|59.2052|57.8745|59.7644|62.3847|63.1906|63.5557|65.51|69.2344|87.0273|77.1936|76.7931|80.7235|78.4382|78.9701|85.7079|81.9134|66.6184|75.2108|79.7194|76.909|83.8815|64.3933|59.2029|69.7611|90.2633|112.3042|102.8253|107.7284|122.3606|117.9966|109.8766|113.6526|129.8649|110.3049|96.1389|89.7088|127.2647|131.2153|138.5177|164.537|169.2775|150.4481|167.26|
2025-07-04 02:23:17|russ2000_0606|ELGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:18|russ2000_0607|SSTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8388|19.8517|33.2024|41.3556|50.9037|70.4316|70.1659|68.1484|59.2645|56.2423|57.0145|51.7672|24.4763|26.5603|30.3131|37.2707|52.5809|39.6453|34.0825|36.7892|28.0963|35.9506|38.9645|41.0816|46.3568|28.7595|41.0486|35.2122|31.1452|37.7298|28.2356|31.9908|47.5961|65.6879|76.5873|87.9452|104.5632|102.6118|86.7099|51.0296|47.9802|47.5667|63.7304|43.8368|36.6158|45.5365|43.4359|35.8394|33.6277|29.2035|18.972|17.82|
2025-07-04 02:23:22|russ2000_0608|MTSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:23|russ2000_0609|PMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8512|3.95|3.4641|3.3189|3.3068|3.6426|3.7936|4.0051|3.6651|3.7064|3.9387|4.5192|4.7734|5.9588|6.4394|6.8549|5.7994|6.3322|6.5398|6.9928|6.6197|6.7151|7.0221|7.0716|6.4305|5.5747|5.8082|5.019|6.1751|6.0979|6.9253|7.3671|7.8189|7.7227|7.426|8.3903|9.2853|9.9096|9.328|10.7573|11.4188|12.0695|12.5107|6.3223|10.1439|9.5763|10.8972|12.118|13.0773|12.6103|11.4781|11.4675|8.8068|9.0859|9.7933|8.9236|10.3974|9.827|12.8856|12.5134|12.2171|13.026|12.1819|14.3019|12.44|
2025-07-04 02:23:28|russ2000_0610|EGBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1598|2.1989|2.1464|2.1989|2.1989|2.1989|2.199|2.0922|2.0603|2.0315|2.1912|2.2252|4.0316|4.2148|3.72|5.7725|5.3327|4.3981|5.0065|5.0395|5.4976|5.5709|6.4762|7.1835|6.6045|6.9636|7.5134|9.3526|9.8047|11.5368|11.1705|11.3755|12.3589|11.8389|11.0532|10.4682|10.5698|8.5199|7.81|8.4643|6.0354|6.0288|4.1269|4.4857|6.2944|6.8758|7.5145|8.505|8.4547|8.2394|10.3567|10.084|9.5457|8.4476|10.4356|12.0146|11.3041|12.0003|14.3329|15.7109|17.6688|22.3347|24.1821|28.5006|26.6453|25.1216|28.0427|30.3165|34.706|35.9219|39.8456|37.8956|37.9824|38.9456|48.1195|47.1326|49.9748|52.9354|45.7116|47.2511|48.3958|39.9483|38.4561|39.6325|42.9049|35.3671|38.7486|24.1825|26.3998|21.7558|33.7921|43.7482|46.3213|47.7956|48.8323|48.0231|40.2331|38.3962|38.1313|29.2567|18.7544|19.3598|27.8445|22.0433|18.1257|22.0915|25.6399|20.8127|19.48|
2025-07-04 02:23:33|russ2000_0611|MDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:35|russ2000_0612|NBTB|total_return_price|0|||||||||||||||||||||||||||||||||||||4.0349|4.8189|4.7697|4.8886|5.6928|5.7298|6.026|6.3236|6.1027|5.7937|5.6595|5.8798|5.7427|5.8772|6.0127|6.4256|6.2923|6.1096|6.3453|6.8191|7.4473|10.3406|10.2184|10.5274|10.9884|10.0118|9.136|9.3485|8.4132|8.3291|7.0969|6.4146|6.0856|4.5642|5.2039|6.4217|7.399|8.6513|6.4781|6.6414|6.8401|8.4684|8.1724|8.1552|8.4077|9.4258|9.9392|10.6056|11.2157|11.2332|11.8818|13.142|11.548|12.2817|12.349|11.4019|12.3809|12.4742|12.5923|13.9178|12.8849|12.5154|12.1742|12.889|12.6595|11.8496|17.3432|16.3327|12.766|12.9275|13.5376|12.3535|14.0033|12.6131|13.7648|15.1977|14.4719|14.184|12.0513|14.4676|14.5642|14.3822|14.8409|13.7703|15.1948|14.6644|16.0659|18.2567|17.3995|17.2424|16.306|19.1816|18.4572|19.4483|20.1934|21.0506|20.5208|21.9657|25.4007|32.556|28.9774|29.0692|29.0913|29.3232|28.4536|30.7941|31.1725|28.2848|29.6442|31.0961|30.563|34.1086|27.4381|26.2776|23.112|27.9007|34.9317|31.7084|32.0907|34.4884|32.5857|34.1574|34.7504|40.0168|31.2987|29.8294|29.9602|39.9764|35.3221|37.4937|43.2628|47.0347|42.5515|41.55|
2025-07-04 02:23:48|russ2000_0614|CLDT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5059|9.7544|8.9922|9.205|8.8887|8.7336|5.793|6.2983|7.5784|8.2162|8.4389|8.8921|10.5011|10.1674|12.3478|12.9859|13.2891|14.4893|14.5681|19.4093|19.2338|18.7878|14.7479|14.1117|14.2469|15.6893|14.3069|15.189|14.4489|15.4246|16.1866|18.163|15.2339|16.8028|16.9917|14.8891|15.9776|16.3995|15.894|16.447|3.4336|5.3605|6.9586|10.3375|12.0178|12.4196|11.3146|12.6205|12.52|9.1046|9.5704|11.1319|9.4424|8.6194|8.9558|10.0073|9.639|7.9928|8.2821|8.8723|7.0405|6.8331|
2025-07-04 02:23:57|russ2000_0615|ECOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:58|russ2000_0616|CATO|total_return_price|1||||||||||||||||||||||||||||0.3729|0.2504|0.2504|0.1252|0.1052|0.4382|1.2207|1.7378|1.9719|1.5337|1.9123|2.3376|3.0471|3.5207|3.2089|4.3464|3.0744|2.131|1.9481|1.7896|1.5248|1.5943|1.5306|1.1973|1.3753|1.8751|1.1903|0.9601|0.8048|0.9381|1.4933|1.7557|2.3455|2.9476|2.7495|2.7735|1.7986|2.3683|2.6586|2.4465|2.194|2.2811|2.4262|2.6381|3.937|3.9426|3.6991|3.8162|4.8407|5.8462|4.502|4.2479|4.1494|4.8225|5.6913|5.0382|5.0434|4.8582|5.1053|5.6645|7.5467|6.4163|7.9781|7.5829|8.2398|8.6938|9.4065|8.9114|8.8421|8.5277|8.2222|8.0448|6.6316|7.0624|7.404|6.4821|5.5897|8.2213|8.5742|8.5781|8.9756|10.5092|10.3832|11.8883|11.0574|11.63|12.7968|11.9018|12.5693|13.1592|13.3507|13.6458|14.3493|12.521|14.709|15.689|14.66|15.0984|16.5243|19.2652|23.0733|21.5561|21.2158|21.0404|22.6491|20.7192|20.4314|17.1175|14.8083|13.3369|10.2232|7.9236|7.4765|10.4866|16.3299|12.8424|10.1146|10.575|10.2875|12.7597|11.914|8.5689|5.4716|4.6574|8.6526|10.1975|12.6424|13.6489|12.9292|10.7217|9.9132|9.728|8.2708|7.0027|7.365|6.3178|6.1369|4.5117|4.9304|6.53|3.35|2.36|3.02|
2025-07-04 02:24:14|russ2000_0617|UVV|total_return_price|0||||||||||||||||||||||||||||2.2241|2.191|2.1149|1.8267|1.8625|2.2661|3.1441|4.3096|5.7465|4.6758|4.5627|5.1714|6.1639|5.432|4.6078|4.2723|4.9997|4.6916|4.9434|6.2904|5.1561|5.4844|5.5819|6.0494|6.6293|6.9063|7.3582|7.1483|9.0965|8.2431|9.1462|10.5248|12.0253|12.9691|11.0783|10.1503|10.5718|7.7601|8.7412|8.1131|7.1653|4.7958|6.8431|9.6654|11.6449|13.2432|13.431|11.3944|12.5546|13.6967|12.8811|12.4253|13.2309|13.6467|15.4306|15.4979|16.384|19.0122|19.1999|16.9603|18.3351|17.6945|17.0824|15.2943|17.2639|14.7846|15.1392|15.0354|20.4107|25.7786|25.7781|20.86|22.0086|28.4049|19.7441|21.6387|13.3067|13.5223|15.1831|19.4335|21.4199|24.9809|18.9725|19.3967|19.9214|21.5708|18.8606|18.1828|23.6019|24.1848|24.2986|26.9872|26.7024|30.2718|31.5341|28.0038|30.3239|31.3366|31.3288|25.3588|25.4156|27.6075|33.9277|29.61|33.838|34.613|35.5135|36.1402|39.9427|44.7034|41.1979|36.7964|34.0352|31.7772|43.7568|43.5296|36.6878|39.5904|42.2825|38.6036|40.7518|31.9927|31.2835|31.4086|37.0988|45.6652|44.6779|38.4418|44.3673|47.5635|50.2039|38.7214|45.174|45.926|44.0213|42.2843|61.34|47.711|45.1752|50.642|53.1282|55.189|58.24|
2025-07-04 02:24:30|russ2000_0618|FARO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.38|11.63|12|10.56|3.16|4|6.38|5|3.44|2.94|4.06|3.13|4.75|3|2.5|2.71|1.9|2.24|2.56|1.6|1.43|1.89|3.12|7.08|12.58|24.98|22.99|25.67|20.34|31.18|23.54|27.26|19.49|20|14.25|16.43|19.09|24.04|28.87|31.86|44.15|27.18|31.18|25.17|20.37|16.86|13.44|15.53|17.18|21.44|25.75|18.71|21.81|32.84|40|43.8|31.55|46|58.33|42.08|41.32|35.68|43.39|33.82|42.17|58.3|53|49.12|50.75|62.68|62.13|46.7|35|29.52|32.21|33.83|35.95|36|35.75|37.8|38.25|47|58.4|54.35|64.35|40.64|43.91|52.58|48.35|50.35|44.5|53.6|60.98|70.63|86.57|77.77|65.81|70.02|51.92|30.83|27.44|29.41|24.61|16.2|15.23|22.53|21.51|16|19.14|25.36|27.3|43.92|
2025-07-04 02:24:43|russ2000_0619|EPAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:45|russ2000_0620|IOSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3034|7.6143|5.2348|5.2843|4.6638|4.7589|4.283|3.9518|3.712|2.9734|3.5711|4.3782|4.4163|6.1866|6.9481|6.8529|7.1765|9.6511|7.209|6.0298|5.5299|5.3246|6.6654|7.5426|11.4615|10.1099|8.1766|8.011|7.1607|6.9559|6.4697|6.3145|9.9847|9.9029|11.606|18.1906|22.5635|23.1781|17.8668|13.4589|16.6673|14.7962|9.5121|4.6456|3.0204|8.6126|11.8173|8.0838|9.1013|7.515|12.2018|16.3439|25.5894|26.9273|19.3963|22.4888|24.3395|23.7226|27.1757|29.4485|37.8074|34.3067|39.8395|39.8987|39.0441|37.508|31.1915|37.336|40.5624|39.6505|40.9446|48.0699|38.378|40.9855|54.1929|61.3925|58.0316|59.1142|55.5971|64.0351|62.221|69.8382|70.0207|56.6839|76.4994|84.2509|82.3118|96.0381|64.5175|72.2987|59.2615|85.4716|96.7384|85.8401|79.7865|86.1262|88.2331|91.8924|82.1842|99.2595|99.0762|97.6062|99.3165|120.561|126.1371|121.6126|111.2806|109.0226|93.8569|84.09|
2025-07-04 02:24:56|russ2000_0622|ZIOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:57|russ2000_0623|NLNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:58|russ2000_0624|CSII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:59|russ2000_0625|ECPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|4.75|3.875|2.313|0.813|0.562|0.33|0.437|0.4|0.6|0.26|0.65|0.75|0.95|1.1|1.6|8.8|11.7|15.1|16.55|13.21|18.85|23.78|14.55|17|17.84|17.35|14.75|12.27|12.98|12.6|9.94|12.48|11.8|9.68|6.8|8.83|13.7|7.2|4.53|13.25|13.45|17.4|16.45|20.61|18.02|23.45|23.675|30.72|21.85|21.26|22.55|29.62|28.26|30.62|30.1|33.11|45.77|50.26|45.7|45.42|44.31|44.4|41.59|42.74|37|29.08|25.74|23.53|22.48|28.65|30.8|40.15|44.3|42.1|45.2|36.6|35.85|23.5|27.23|33.87|33.325|35.36|23.38|34.18|38.59|38.95|40.23|47.39|49.27|62.11|62.73|57.77|45.48|47.94|50.45|48.62|47.76|50.75|45.61|41.73|47.27|47.77|34.28|38.71|
2025-07-04 02:25:10|russ2000_0626|OXM|total_return_price|1.550621669627|||||||||||||||||||||||||||2.2807|1.9382|1.7882|1.6107|1.3832|2.4189|2.7332|2.6828|3.1054|5.5257|5.7495|3.4213|4.251|3.5876|3.7906|4.6171|5.1936|7.2392|7.6867|6.631|6.673|4.5488|4.3544|4.3417|4.5757|4.32|4.5537|4.1419|4.6659|6.2486|6.2686|8.7933|9.2673|9.431|9.2871|7.2515|7.7906|7.1911|7.6035|5.9823|5.9549|4.8109|4.4264|6.4095|4.8053|5.9291|6.482|6.6929|7.1959|8.8392|8.5098|6.6421|8.1615|10.6575|13.0517|19.144|22.002|25.1907|23.8921|26.3153|26.62|23.981|23.5098|30.7581|37.2977|28.986|26.8326|27.4371|34.0408|31.2136|30.7357|24.5618|16.9145|19.1363|18.9459|15.9953|4.2481|7.159|6.8136|10.3889|15.9793|16.2343|15.6704|14.9043|18.7536|26.2977|29.0538|27.5253|29.2505|37.2433|35.7377|42.4642|42.666|46.4581|51.6122|48.8768|59.4014|52.4254|50.7735|48.8691|52.9583|63.9869|61.1037|67.9774|55.0638|54.2994|51.806|51.2513|59.91|48.2659|44.7363|48.345|57.9501|65.2021|69.8401|79.0807|68.5726|71.496|61.3216|60.384|64.7408|36.8918|37.5079|43.8259|49.6476|81.8089|85.8621|81.3143|86.4299|81.9088|83.3349|98.1991|104.4761|96.6492|93.6052|95.1818|85.8287|103.6705|106.4696|84.2222|81.2161|48.6|53.68||
2025-07-04 02:25:27|russ2000_0627|WSBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.1169|5.8989|5.8904|6.2063|5.2378|5.4485|5.6668|6.327|6.273|5.9952|6.226|6.3478|7.5694|7.5191|9.3835|10.639|10.7992|10.0647|9.8235|10.2295|10.9539|11.2741|11.3105|9.6874|9.9728|7.4851|9.4892|8.4751|9.3797|7.3711|10.2335|8.8543|8.8058|10.0684|10.0856|10.2313|10.1486|10.2834|10.6276|10.4939|12.4574|13.7818|13.3459|13.4393|14.8957|12.9418|14.2431|13.1589|14.6701|15.9681|15.2195|14.4771|16.7458|15.5554|14.9984|12.8356|10.7174|13.001|9.1499|14.3555|14.8453|12.6756|8.211|8.8132|7.1139|9.456|9.8799|9.6693|11.3035|12.4368|11.9009|10.5729|11.9873|12.513|13.3221|13.0922|14.1651|15.3904|17.1122|19.3804|20.9982|21.0359|20.658|20.5052|23.4763|22.1358|23.2757|21.677|20.8453|20.7982|21.8985|23.3611|30.7748|27.4152|28.643|29.9207|29.8396|31.2566|33.4828|33.3376|27.6351|30.1695|29.5124|28.8679|29.4417|18.7102|16.2654|17.354|24.5993|29.8774|29.7781|28.7747|29.8331|29.5848|27.5835|29.3165|32.7814|27.4919|23.2175|22.4487|29.2114|28.0995|26.6642|28.7812|31.7797|30.5834|31.63|
2025-07-04 02:25:45|russ2000_0628|SXI|total_return_price|0||||||||||||||||||||||||||||4.0336|4.1974|4.6162|4.2408|4.2237|5.1537|4.72|4.8495|4.7633|5.4962|6.8947|7.4162|8.0587|9.5589|9.2595|9.4258|12.6433|15.2157|14.2659|14.7482|17.2276|16.5554|17.4775|20.2858|18.3611|16.9959|16.1838|17.1434|17.683|15.1258|17.497|18.486|20.7939|18.1789|17.6949|14.3607|15.9027|13.3536|16.8373|16.6036|12.9955|9.7365|10.0892|12.4124|13.4116|15.0526|15.6138|12.5841|14.6633|16.5426|17.2263|14.055|16.6718|13.454|14.9743|17.4938|20.3164|19.7386|20.0392|18.2164|21.3455|20.6019|21.6096|20.1729|21.4353|24.6166|23.7662|22.003|23.9573|22.8347|22.9554|16.8539|14.3711|18.6028|17.4607|23.5854|16.9952|7.994|10.1276|17.3761|17.6504|22.6884|22.363|21.3759|26.486|33.6142|27.2575|27.7203|30.4833|36.8076|38.0999|39.8488|46.0535|49.6534|47.5063|53.5671|56.7981|48.4873|67.4909|67.2812|70.2177|74.7692|72.8765|68.8141|76.0544|71.3204|75.8722|85.4111|80.9663|92.4543|83.8772|98.3774|94.5145|88.6486|95.1964|97.2718|62.8383|68.8421|68.7972|68.8281|75.0839|46.5281|54.8873|56.6889|74.4947|92.0944|91.6753|95.7883|107.4104|97.2223|82.7135|79.8811|100.4685|120.399|139.4051|143.8163|156.6833|180.618|160.0101|181.8098|186.2863|161.0535|156.48|
2025-07-04 02:26:07|russ2000_0629|TBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.2513|1.3747|2.6007|2.7654|3.161|4.741|5.5309|5.259|4|2.333|3|6.889|8.555|14.306|20.125|9.75|13.125|17.417|21.667|10.063|12.125|9.875|6.625|4.188|3.313|3.15|5.24|3.19|5.11|7.8|5.85|6.32|6.42|5.7|7.17|10.05|32.25|37.6|15.5|14.02|16.92|18.65|23.31|25.65|20.82|23.95|22.65|15.93|18.33|18.99|23.11|18.51|14.48|13.44|13.21|16.16|9.57|8.25|8.4|14.07|14.81|15.5|11.19|13.65|17.99|16.79|14.48|11.33|13.88|17.88|15.48|15.72|15.75|21.14|21.05|24.01|25.78|29.26|27.57|25.26|22.25|24.35|29.9|22.47|25.76|26.15|18.92|22.66|24.65|27.35|26.5|22.45|27.5|25.9|26.95|26.05|22.25|23.64|22.06|21.1|24.06|12.76|15.27|15.49|18.69|22.02|28.11|27.08|27.67|28.89|17.9|19.08|19.58|17.8|17.71|14.67|15.34|12.52|10.3|7.89|8.4|5.31|6.48|
2025-07-04 02:26:24|russ2000_0631|TIVO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:26:31|russ2000_0632|ARRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.94|5.13|9.1|8.25|14.28|11.2|9.64|6.7|5.3|4.5|3.13|5.93|6|8.79|8.34|7.48|9.73|7.39|5.75|7.13|6.83|9.36|8.02|8.35|13.28|12.02|11.89|12.91|8.5|6.53|5|7.29|3.82|2.97|3.09|2.38|2.72|2.44|3.2|3.12|3.05|3.02|2.3|2.21|2.03|3.22|3.55|5.42|3.53|4.12|4.515|6.46|4.71|5.21|4.27|3.79|4.75|8|7.06|5.18|4.16|2.94|3.43|3.64|8.79|9.13|8.47|11.52|12.51|16.76|18.5|14.67|14.43|24.45|46.12|||||37.46|45.1|29.65|16.29|18.13|15.92|13.32|11.73|18.17|18.97|18.72|20.42|25.02|17.37|12.34|10.71|7.21|5.9|6.13|6.37|
2025-07-04 02:26:48|russ2000_0635|SGMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|27.63|38.75|19.5|10.75|14.64|7.49|9.34|9.24|5.88|1.97|3.01|2.87|2.83|4|5.47|6.18|5.97|4.87|6|4|3.57|4.39|4.03|5.95|5.9|5.56|6.6|6.8|8.12|14.11|13.02|10.16|9.95|7.7|3.48|4.23|4.94|8.21|5.92|5.42|3.71|3.43|6.64|8.33|5.89|4.35|2.84|4.9|5.52|6.08|6.01|9.56|7.81|10.49|13.89|18.08|15.27|10.785|15.21|15.68|11.09|5.64|9.13|6.05|5.79|4.63|3.05|5.2|8.8|15|16.4|19|14.2|16.95|11.48|9.54|10.77|9.05|8.37|6.37|8.96|9.45|15.605|12.53|11.97|9.01|7.5|5.81|4.14|4.9|3.14|1.76|1.3|0.5998|0.5433|0.6702|0.3583|0.8661|1.02|0.6558|0.5413|
2025-07-04 02:27:05|russ2000_0636|SXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3802|8.4185|8.3821|10.3484|9.8313|11.7393|11.4626|11.9578|10.2464|12.0962|16.5312|15.9631|14.98|16.3491|14.2957|10.9436|10.5934|5.8239|2.9154|4.7763|4.5902|5.6835|9.2269|7.0947|7.2885|7.0094|8.8082|8.1802|10.5761|8.9943|6.3503|6.5829|6.3736|4.8848|4.74|2.631|2.5383|2.8708|3.569|5.7407|5.8288|5.4666|5.8113|7.6936|6.1132|5.163|7.5964|7.9404|7.3246|9.3625|9.8641|10.6428|9.271|8.3786|10.6624|9.0061|7.99|
2025-07-04 02:27:16|russ2000_0637|CNSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:17|russ2000_0638|UBSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:24|russ2000_0639|RGR|total_return_price|0|||||||||||||||||||||||||||||0.7021|0.7929|0.7028|0.7199|0.7762|0.7935|0.847|1.0663|0.9595|1.2377|1.3958|1.6471|1.8679|2.006|2.6204|2.3261|3.8986|3.9048|3.7665|3.8425|4.3657|4.491|4.3806|3.8834|5.523|6.7257|5.7309|5.7215|4.7417|5.925|5.7745|5.6824|6.4211|5.2689|4.9902|3.8757|3.3148|3.6059|3.1002|3.128|3.1467|3.257|3.0758|3.6288|3.8481|3.9179|4.2345|4.9708|5.3742|6.0469|5.2937|4.2277|3.9547|4.6088|4.8379|5.4229|6.5372|5.9556|4.4795|4.5381|3.5268|4.3134|4.7913|3.6508|4.1559|3.255|4.0309|4.9996|7.0047|8.0827|9.3274|4.3122|4.2913|3.6768|3.6143|3.1091|6.4214|6.5266|6.8606|5.187|6.442|7.7417|7.419|8.3572|12.5871|12.0794|14.3747|18.5938|27.4241|22.5812|28.07|28.1176|31.6433|30.2529|39.9071|46.9409|38.7382|38.5069|32.0573|22.8859|32.9059|38.3102|39.3623|40.1813|46.3116|43.6651|39.6933|36.5003|37.4003|43.7397|36.5512|39.6557|37.4478|40.1589|49.806|38.5298|38.5987|39.8786|30.6677|34.6246|37.6434|56.5353|48.5017|52.0355|53.3675|73.5262|61.0246|56.8745|58.9393|54.4491|43.7964|48.1104|55.0022|51.016|50.5388|44.2402|45.1499|40.8993|41.1187|34.9885|39.0998|35.9|
2025-07-04 02:27:32|russ2000_0640|SCHL|total_return_price|2||||||||||||||||||||||||||||||||||||10.4187|10.8374|11.4413|12.6899|12.8752|13.6162|16.6729|14.8203|14.6351|13.2457|16.6729|17.4139|18.7107|20.4706|22.6936|25.6577|25.8429|23.0641|25.1019|27.6029|12.2268|11.0226|12.6899|14.1497|14.6832|14.8203|14.3572|17.6473|18.2475|17.9696|14.6832|20.3335|19.196|19.7296|23.7829|26.9545|31.6784|29.6036|28.8478|32.1972|37.162|35.265|31.2561|32.9678|17.3842|23.0678|21.4821|24.5869|23.7273|20.9263|21.6747|24.4091|26.2913|27.8029|27.0249|24.6536|21.8007|19.5035|22.275|24.6907|25.78|23.5421|25.2538|26.1134|25.8392|23.0456|19.3969|11.3984|8.2716|14.7821|18.4264|19.1255|22.3595|19.941|17.9258|21.5538|24.1625|21.0408|21.5259|21.064|23.8916|21.1475|24.0671|22.1055|23.8124|24.0353|23.5545|24.503|28.4317|25.8114|28.4906|28.9943|30.3509|36.5875|35.6957|35.425|29.1779|32.6586|33.7958|37.1572|38.0987|36.0844|33.584|35.1612|31.255|38.7602|36.348|40.0984|36.8467|28.9231|30.7866|32.7234|28.4085|26.1619|20.1533|21.4039|26.1392|30.7195|30.4538|34.6309|38.8608|34.8001|42.7537|38.496|42.8981|40.1739|41.2794|36.2871|37.8632|35.0218|30.9693|25.8302|21.6506|17.27||
2025-07-04 02:27:46|russ2000_0642|VRTU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:47|russ2000_0643|AMAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:48|russ2000_0644|BYD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||17.6232|11.7109|13.1386|12.9196|11.2817|9.416|11.5006|14.8904|13.0335|10.1868|9.7488|13.1386|8.216|7.2262|4.9314|5.0365|7.5591|5.8073|6.2978|5.0365|3.1795|2.8992|3.7226|6.1313|5.2554|5.089|4.327|4.9314|4.327|3.0131|2.9518|5.0365|3.8978|5.6934|13.1736|12.578|16.3532|12.3065|11.1678|15.1181|13.4328|14.2731|20.3172|23.6616|25.1504|37.298|46.7933|45.9859|38.8781|43.0843|45.2733|36.6879|35.0781|41.4877|43.743|45.3147|39.6297|31.6315|18.6773|11.8266|8.8134|4.4538|3.5122|8.0036|10.2917|7.8812|9.3031|7.9942|6.8266|9.981|8.8228|8.192|4.6139|7.0244|7.3822|6.7796|6.6477|6.2523|7.7871|10.6401|13.3237|10.6025|12.4292|11.4217|9.5667|12.0337|13.3708|14.077|15.3482|18.7097|19.4536|17.3255|18.625|18.9922|20.7247|23.4084|24.6253|33.1797|30.2046|32.9161|32.2039|19.8261|26.158|25.8249|23.0235|28.8481|13.8941|20.1378|29.5708|41.3548|56.8098|59.2476|60.953|63.1788|63.5295|48.1874|46.2973|53.12|62.6321|67.9174|59.7066|61.6146|66.4291|54.5409|64.1758|72.1716|65.6683|78.23|
2025-07-04 02:28:03|russ2000_0645|SAIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.44|6.1667|7.7267|7.8867|10.2|11.9|14.6667|17.52|12.1133|15.0867|12.92|11.6533|10.4667|13.9133|19.3133|17.0467|21.5733|15.6267|16.1133|17.6067|11.1333|8.7867|10.4933|8.2533|8.8533|5.8333|7.9667|12.06|10.82|9.58|9.6467|9.3933|9.6667|10.7933|10.5267|10.0933|6.9667|8.8733|11.3933|15.18|13.54|14.8667|24.1|31.96|31.74|32.29|36.15|43.135|49.88|53.63|43.98|40.32|31.08|21.98|28.36|25.56|29.02|46.4|44.25|47.7|61.9|69.6|73.55|82.6|76.5|52.75|61.1|61.38|94.16|91.34|73.18|108.92|126.43|185.97|232.16|209.2|240.58|315.02|274.8|174.66|192.26|217.69|272.15|306.71|391.64|436.54|568|464.65|444.29|476.17|362.9|273.99|
2025-07-04 02:28:12|russ2000_0646|SEB|total_return_price|0.061302681992337||||||||||||||||||||||||||||||||||||126.5831|130.1741|158.1328|144.7659|220.3356|228.6629|195.0134|169.565|163.6687|160.956|162.9823|165.2491|259.1398|250.9564|231.1651|240.501|217.0482|194.249|180.7878|193.1044|228.9769|226.6872|275.0328|295.4386|335.101|312.1489|275.6752|292.4825|274.4603|243.1461|248.9052|207.111|163.7794|166.5554|188.9943|162.3601|166.5798|175.8859|240.4113|208.7292|280.013|257.6119|272.5955|201.7422|191.0064|196.6799|252.3645|243.1564|320.506|308.5564|497.4122|666.8764|1031.0894|821.6043|1652.6066|1366.9419|1534.8696|1484.7986|1098.3318|1361.1296|2180.2483|2405.0261|1930.0155|1575.4676|1512.3065|1623.4344|1740.2285|1296.2775|978.5671|905.9013|1061.6111|1310.6169|1261.7402|1418.0228|1475.0361|1802.3761|2353.7012|2328.3401|2550.7371|2143.9847|1903.0547|1941.506|2145.9356|2225.2669|2744.9733|2692.0245|2764.5901|2676.3585|2569.9414|2390.096|2795.9613|3012.4915|4050.8107|3529.264|3406.7201|3301.8225|2944.0042|2943.9943|2872.4287|3318.4885|4089.1725|4152.4796|4194.3208|4318.6044|4188.9988|3935.6454|3574.4989|3799.0911|4215.8102|4423.2996|4018.1488|4155.9188|2773.8869|2969.4436|2667.8952|3402.737|3649.6044|3538.8302|4067.4845|3812.2585|4169.1043|4188.4356|4027.8943|3718.233|3745.9559|3915.9245|3584.107|3488.8063|3211.4031|3297.2584|3237.4371|2759.0948|2694.7072|2583.6666|2996.05|
2025-07-04 02:28:35|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-07-04 02:28:41|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-07-04 02:28:30|russ2000_0647|AEIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10.3101|8.8372|7.8553|7.6098|5.2827|5.2827|7.3643|15.1018|27.7979|14.6697|14.2966|11.4196|7.1778|24.5478|23.1338|39.8263|30.3214|48.3591|50.0774|57.8738|32.403|22.093|25.3431|40.5234|16.3292|26.1581|35.3095|21.7788|8.739|12.4899|8.4346|14.0413|18.5286|25.5788|20.0212|15.4356|9.1219|8.9648|9.4951|7.7178|10.5654|11.616|13.8744|13.0005|16.7416|18.5286|20.6594|22.2501|14.8268|12.8434|13.0201|13.4522|13.4325|9.77|7.3938|8.8274|13.9824|14.8072|16.2604|12.0677|12.8238|13.3933|16.0542|14.5225|8.4641|10.5359|12.8827|13.1772|12.1068|13.5591|17.969|17.0951|17.1933|22.4465|24.0568|18.9018|18.4501|23.2713|25.1958|26.9927|25.8242|27.7193|34.1607|37.2733|46.464|53.7596|67.3198|63.5198|79.2991|66.2593|62.7441|57.0392|50.7157|42.1534|48.7813|55.2521|56.3715|69.912|47.6128|66.5637|61.8014|95.2159|107.2963|110.8883|86.4356|89.7967|84.9812|72.1426|76.5999|84.9788|97.1835|110.6412|102.4649|108.342|101.538|108.3881|104.9749|115.439|95.2278|132.5|
2025-07-04 02:28:47|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-07-04 02:28:53|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-07-04 02:28:59|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-04 02:29:05|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-07-04 02:29:11|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|257.39|
2025-07-04 02:29:17|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|289.91|
2025-07-04 02:28:51|russ2000_0648|CSGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.883|8.883|10.0417|7.8209|5.94|6.5194|11.9264|14.6029|15.4487|17.4764|18.1059|17.0901|30.5112|30.4649|20.2301|21.1725|30.8047|37.7026|43.3027|22.4006|36.2581|31.8166|43.8434|31.6699|31.245|21.9912|14.7844|8.4195|10.5437|6.697|11.0613|11.4398|9.6477|13.2704|15.9894|11.9032|14.4445|12.583|14.6608|16.7696|17.2408|17.9591|19.1101|20.4155|20.6472|19.3263|20.4773|16.4143|11.3703|8.7826|8.5122|13.5408|13.4944|11.0304|10.227|12.3667|14.7458|16.2211|14.1587|14.0815|14.6299|15.4024|14.2746|9.7636|11.3625|11.6947|13.3477|17.3721|14.043|16.3679|16.8198|19.5968|23.1213|20.5877|20.7682|21.0243|20.18|24.6049|25.773|25.2172|29.6042|37.3412|33.4777|34.4738|40.5404|31.8344|34.3316|34.0995|37.4266|38.8556|35.2418|34.8047|27.7122|37.0958|43.0359|45.7369|46.0044|37.3741|37.1467|36.9754|40.9182|40.9697|43.3038|44.4745|53.4182|59.1786|55.8182|49.696|54.0074|50.9862|50.3587|49.0674|51.3487|50.0242|40.2559|47.882|50.5864|60.1672|65.31|
2025-07-04 02:29:24|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|159.32|
2025-07-04 02:29:29|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.24|
2025-07-04 02:29:34|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-07-04 02:29:40|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|43.27|
2025-07-04 02:29:47|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-07-04 02:29:24|russ2000_0649|COR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.081|2.1457|2.5395|3.1039|3.1039|3.1273|4.1855|4.5381|4.1149|4.691|5.4963|5.4787|5.6551|6.1782|5.1201|6.1136|6.431|4.7968|4.4559|2.857|2.8217|5.8314|8.8412|9.4996|9.2233|10.3986|13.3414|11.9555|12.8543|14.3083|13.451|10.2325|9.896|13.0777|10.1968|10.5972|10.3245|11.2646|10.1508|11.095|10.8367|13.0851|14.6325|15.6788|18.2914|15.8945|17.1482|17.0759|20.0534|18.8255|17.7974|17.6468|16.1439|15.7827|14.8855|14.1465|12.9912|14.1525|17.9058|20.9265|23.2828|25.6264|24.8147|27.7051|32.2103|33.8014|30.5201|30.5589|32.7017|32.5615|32.1431|36.043|43.139|46.9909|51.6133|59.5978|55.7905|62.0207|66.1856|77.4497|97.9331|91.8509|82.2759|90.1408|75.5194|69.5254|71.0769|69.1179|78.5461|84.2543|74.0927|82.6047|77.8609|77.3495|84.0217|68.0914|73.1155|78.7995|76.4472|79.3133|82.9234|94.8945|91.6436|92.8229|112.5732|109.5635|114.7306|128.1084|149.6296|137.2505|131.693|161.7525|156.7679|188.9539|177.1817|202.7234|240.3626|223.3722|223.6354|223.7435|277.5552|299.85|
2025-07-04 02:29:52|russ2000_0650|QLYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|13.85|11.71|14.97|21.63|23.82|24.32|25.5|25.73|37.09|45.34|47.64|28.48|32.81|25.17|31.54|38.1|33.8|36.35|39.95|52.9|59.25|71.15|95.9|88.55|67.88|82.74|87.26|74.65|85.13|84.14|103.19|99.46|125.48|103.79|103.46|111.67|137.22|143.93|123.76|141.83|113.73|124.31|128.85|153.32|205.89|164.9|132.78|124.62|140.22|129.73|140.2|
2025-07-04 02:29:52|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|28.94|
2025-07-04 02:29:59|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-07-04 02:30:05|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-07-04 02:29:58|russ2000_0651|FSS|total_return_price|0||||||||||||||||||||||||||||2.5056|2.9038|3.0531|3.5483|4.134|5.5372|5.1717|5.1553|6.1098|6.6297|6.1254|5.7909|7.0639|8.108|8.0737|9.364|9.7144|11.1894|9.4438|10.4075|11.4438|12.2206|12.2885|12.7109|14.8629|14.8003|13.646|14.0966|15.2099|14.5677|14.9632|15.2098|13.0652|13.8483|14.9186|13.026|17.0593|13.1043|13.3987|12.6795|10.3606|11.796|10.8798|13.223|13.1708|13.212|16.0148|12.0367|15.3338|16.4576|16.7827|13.0062|13.8652|10.2843|12.8624|11.0142|13.0324|14.8437|13.9933|14.0457|13.4293|11.5803|11.9535|13.1399|11.5851|14.3273|11.7737|11.9058|12.5694|12.2109|12.5251|12.1807|8.9429|11.1801|9.6525|11.0641|6.6836|4.36|6.3733|6.0395|5.1093|7.6999|5.2088|4.6976|6.032|5.7242|5.7682|3.8865|3.6491|4.8889|5.1351|5.5571|6.6914|7.1575|7.6938|11.3165|12.8817|13.1015|12.9098|11.6912|13.6599|14.0254|13.2951|12.2757|14.2519|11.9789|11.6991|12.1105|14.3323|12.7403|16.0813|19.7882|18.7447|20.6137|21.878|25.2365|18.8171|24.6556|25.4566|31.2394|30.8456|26.1714|28.6109|28.2169|32.0764|37.1229|39.0777|37.6004|42.2764|33.008|34.9123|36.6768|45.7526|53.4675|63.2715|59.1199|76.0662|84.2531|83.176|93.0247|92.0815|73.4407|106.42|
2025-07-04 02:30:10|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-07-04 02:30:13|russ2000_0653|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2741|1.2415|1.5208|1.5976|1.3125|0.9413|1.0176|0.6175|0.2648|0.3128|0.3528|0.5473|0.6307|0.6814|0.6109|0.5718|0.7811|0.8322|0.7367|0.6426|0.6447|0.8992|0.7181|0.5981|0.6079|0.7219|0.8541|0.9001|1.0031|1.1531|1.4791|1.6178|1.9136|1.8278|1.9462|1.2701|1.7254|1.6002|1.768|2.3581|2.8346|3.1486|3.499|3.9642|5.2086|5.1665|6.0497|5.3192|3.3344|5.1202|4.7656|5.4593|7.6632|4.6004|7.4979|9.3666|12.4648|14.0957|16.1675|17.4478|25.2486|21.9834|10.2424|7.647|8.838|12.9612|21.4594|18.3647|25.3281|49.2772|81.9329|58.8201|64.9196|49.0834|62.7907|
2025-07-04 02:30:16|russ2000_0654|CHFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:16|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-04 02:30:17|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|85.12|
2025-07-04 02:30:23|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|371.94|
2025-07-04 02:30:17|russ2000_0655|RGEN|total_return_price|0|||||||||||||||||||||||||||||11.5|14|5|12.5|14|12.25|16.25|15.5|15.75|12.25|10.5|9.5|7|7|6.75|6.88|5|4|2.75|1.75|1.69|1.94|1.75|1.13|1.06|1.03|1.25|1.19|1.47|1.19|1.16|0.78|1.19|1.53|1.31|1.28|3.06|2.88|2.94|3.13|9.63|6.28|7.13|3.38|2.88|2.4|1.94|2.44|3.75|2.26|2.25|3.04|4.67|5.09|5.39|4.37|3.03|2.46|1.87|2.88|1.7|2.17|3.12|4|3.7|2.92|3.4|2.81|3.16|3.9|4.33|6.55|4.82|4.72|4.71|3.78|4.79|5.5|5.01|4.11|4.06|3.21|3.38|4.69|3.74|3.64|3.26|3.47|5.9|4.3|5.96|6.28|6.91|8.24|11.09|13.64|12.86|22.79|19.91|19.8|30.36|41.27|27.85|28.29|26.82|27.36|30.19|30.82|35.2|41.44|38.32|36.28|36.18|47.04|55.46|52.74|59.08|85.95|76.69|92.5|96.54|123.61|147.54|191.63|194.41|199.62|288.99|264.84|188.09|162.4|187.11|169.31|168.36|141.46|159.01|179.8|183.92|126.06|148.82|143.94|127.24|124.38|
2025-07-04 02:30:31|russ2000_0656|ENSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2699|2.4605|1.8412|2.267|3.4529|3.3937|2.7873|3.0247|3.1681|3.2636|3.7113|3.5915|3.6925|5.0007|6.4949|6.8019|4.4483|5.333|5.7893|5.9775|6.4145|6.0385|6.9485|7.5909|8.8521|9.796|9.3172|12.2304|14.0004|18.2632|18.4372|20.4846|18.791|18.8356|17.4781|16.1259|16.9939|18.4163|14.8682|17.7838|16.4693|18.1069|22.9799|31.1359|30.9189|32.0028|41.1716|45.6729|41.1393|43.5563|34.6378|40.3635|54.1604|73.069|89.8484|87.3272|76.0707|84.3538|86.5516|73.3905|85.0898|94.7124|91.2887|92.9786|92.7168|113.815|123.3785|120.9044|151.7596|134.5364|129.4743|153.5074|
2025-07-04 02:30:29|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-07-04 02:30:39|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-07-04 02:30:38|russ2000_0657|FFBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.5645|3.7178|3.6632|3.783|5.1901|5.3076|5.3105|5.4305|5.5965|5.6045|5.2115|5.7078|5.3515|5.6476|6.7402|8.1843|8.1934|9.9021|8.8831|10.0956|10.0332|7.5861|7.9408|8.3063|7.6078|6.4557|7.122|5.7469|6.2601|5.5753|6.4147|5.8786|6.7511|6.0129|7.5471|6.9279|6.4326|6.2844|6.3293|5.9567|6.5017|7.6029|7.3458|7.14|7.3804|7.7642|8.1129|8.0622|7.6544|7.3439|6.6456|7.1646|7.5522|6.9428|6.9625|6.0077|5.4428|6.5201|4.5262|7.2828|6.2713|4.8969|3.914|6.3402|7.7173|9.4759|8.019|9.0035|10.029|9.1232|9.1922|7.7286|9.4913|10.053|9.4557|10.1908|8.9816|10.0427|9.4647|9.8088|11.3735|11.8383|11.4355|10.6127|12.5739|12.1545|12.3573|13.2627|12.6612|12.8572|13.8682|15.6865|20.5546|19.9514|20.2706|19.2732|19.5345|21.9069|23.0145|22.4442|18.0564|18.4609|18.7652|19.1553|20.0991|11.9055|11.2757|9.9061|14.6636|20.2767|20.1455|20.1553|21.1978|20.2272|17.2096|18.8978|21.9152|19.8739|18.8801|18.3055|22.4326|21.4035|21.4337|24.5594|26.38|24.7319|24.26|
2025-07-04 02:30:44|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-07-04 02:30:49|russ2000_0658|JBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:50|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-07-04 02:30:54|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-07-04 02:30:50|russ2000_0659|SFNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||1.521|1.5984|1.7838|1.6126|1.7993|1.9865|1.6323|1.8774|2.078|1.6933|1.8877|2.0098|2.0581|2.2946|2.5136|2.5181|2.617|3.1102|3.169|3.4892|4.187|4.9237|5.4839|5.6053|4.3273|4.4222|3.8085|3.8682|3.6029|3.0491|3.1544|2.7847|2.5363|2.8619|3.0251|4.3062|4.6054|4.175|4.2573|5.6092|4.9292|4.8926|4.8474|5.441|6.2559|7.5402|7.5719|7.1982|7.1111|8.0902|6.9793|7.6698|8.1117|7.9222|8.5601|8.3986|8.4472|9.1959|8.8636|8.1885|7.8724|7.9784|9.0136|8.5327|10.9291|9.1068|7.8537|8.3871|9.1037|8.8499|8.8384|8.4796|9.1931|9.3281|8.9274|8.5226|7.2717|9.1758|8.7842|7.9749|8.4242|8.8441|8.9039|9.2491|11.1064|13.3528|13.4761|14.3176|14.0762|14.9366|16.7976|17.3338|17.8856|19.2492|16.9841|17.4933|18.9922|23.7433|21.1617|20.3934|22.4236|22.2134|22.2447|23.4889|23.2457|19.1545|19.5552|18.7083|20.1544|21.8166|15.1534|14.24|13.3334|18.3049|25.2946|25.1612|25.5123|25.6853|22.9205|18.7439|19.3705|19.3614|15.8592|15.8111|15.727|18.5948|18.4434|16.8743|20.89|21.7011|20.3003|18.96|
2025-07-04 02:31:01|russ2000_0660|CONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:58|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-07-04 02:31:06|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-07-04 02:31:12|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-04 02:31:17|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-07-04 02:31:22|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73|69.35|
2025-07-04 02:31:28|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-07-04 02:31:31|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|98.39|
2025-07-04 02:31:37|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-07-04 02:31:41|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-07-04 02:31:49|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|68.98|
2025-07-04 02:31:55|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-07-04 02:32:02|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-07-04 02:32:08|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-07-04 02:32:13|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-04 02:32:19|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|88.435|
2025-07-04 02:32:26|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-07-04 02:32:32|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:32:33|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-07-04 02:32:36|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|46.29|
2025-07-04 02:32:43|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-07-04 02:32:49|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-04 02:32:54|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-07-04 02:33:00|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|25.5305|29.8164|33.0469|33.8854|36.0944|37.831|43.5857|39.557|44.3035|38.3607|39.8613|38.9587|41.0364|43.6669|43.5263|45.9703|51.4292|61.8937|70.5374|81.8725|67.645|68.6994|66.7577|61.042|52.2925|55.6429|71.156|57.0484|79.0269|73.9213|86.4811|89.5646|96.1322|92.7462|117.7347|141.6342|136.125|127.7392|148.3534|144.0484|122.9606|143.91|146.4205|171.7581|164.7645|188.3836|176.6856|207.2547|185.62|
2025-07-04 02:33:03|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-07-04 02:33:10|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:33:11|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|549.7|
2025-07-04 02:33:14|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-07-04 02:33:19|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|723.16|
2025-07-04 02:33:25|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-07-04 02:33:30|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-07-04 02:33:37|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-07-04 02:33:42|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|227.87|
2025-07-04 02:33:48|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-07-04 02:33:54|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-07-04 02:33:58|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-07-04 02:34:03|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|318.98|
2025-07-04 02:34:08|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:34:09|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-07-04 02:34:15|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|136.01|
2025-07-04 02:34:20|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-07-04 02:34:26|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-07-04 02:34:30|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-07-04 02:34:34|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-07-04 02:34:37|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|90.9|
2025-07-04 02:34:43|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-07-04 02:34:47|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|207.62|
2025-07-04 02:34:52|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-07-04 02:34:58|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-07-04 02:35:04|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-07-04 02:35:08|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-07-04 02:35:13|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|26|
2025-07-04 02:35:19|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-07-04 02:35:22|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-07-04 02:35:25|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|28.54|
2025-07-04 02:35:29|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|144.08|
2025-07-04 02:35:35|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-07-04 02:35:42|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-07-04 02:35:49|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-07-04 02:35:55|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|104.215|
2025-07-04 02:36:00|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|119.61|
2025-07-04 02:36:04|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-07-04 02:36:10|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-07-04 02:36:15|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009||
2025-07-04 02:36:21|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|388.21|
2025-07-04 02:36:26|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|186.42|
2025-07-04 02:36:32|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|80.42|
2025-07-04 02:36:36|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|125.74|
2025-07-04 02:36:42|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-07-04 02:36:47|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|91.11|
2025-07-04 02:36:53|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-07-04 02:36:58|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-07-04 02:37:06|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:07|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-07-04 02:37:11|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:11|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-07-04 02:37:18|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|272.16|
2025-07-04 02:37:21|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|291.66|
2025-07-04 02:37:27|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-07-04 02:37:32|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:33|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-07-04 02:37:38|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-07-04 02:37:43|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-07-04 02:37:48|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-07-04 02:37:55|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|69.83|
2025-07-04 02:38:00|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-07-04 02:38:07|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-07-04 02:38:11|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-07-04 02:38:17|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-04 02:38:23|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|57.86|
2025-07-04 02:38:26|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|62.81|
2025-07-04 02:38:33|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|107.44|
2025-07-04 02:38:37|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|48.31|
2025-07-04 02:38:43|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|525|
2025-07-04 02:38:48|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|330.58|
2025-07-04 02:38:54|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:38:55|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|148.18|
2025-07-04 02:39:00|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|267.54|
2025-07-04 02:39:05|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.146|2.0128|2.5697|2.8196|3.1244|3.6105|3.9868|4.4336|4.5503|4.8747|4.5442|5.0441|5.1539|5.1603|4.9352|4.8|4.7475|5.3098|5.2703|5.2316|5.2618|5.9846|5.1612|5.1833|5.5811|5.8708|5.9091|5.7051|6.657|6.8936|6.7411|6.9019|8.0095|7.8442|7.4948|7.242|8.418|9.0524|9.0901|9.5356|8.641|7.6143|9.2582|7.537|9.7217|10.6695|10.1442|10.6856|11.9692|11.2753|11.1597|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|54.26||
2025-07-04 02:39:11|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-07-04 02:39:18|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:39:19|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|91.24|
2025-07-04 02:39:24|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.63|
2025-07-04 02:39:29|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3012|2.7433|3.4645|3.5909|3.6162|3.5788|3.9076|4.8179|5.0961|4.8048|5.7536|5.0455|4.3496|4.8048|4.8554|3.9197|3.4777|3.768|3.4392|3.5029|4.1857|4.5772|4.1857|4.3749|5.2226|5.0455|4.6409|4.8048|4.8048|5.349|5.4623|6.3727|3.6041|3.6162|4.122|4.3628|5.349|5.5634|7.0433|8.3058|9.1412|11.0654|12.7718|11.2056|15.3055|14.5617|19.2347|20.9656|15.8439|20.3706|19.2582|21.0923|22.5692|17.5847|22.1782|18.5176|23.9762|13.1615|5.5074|5.7526|6.9741|5.2561|7.7624|8.3605|10.8495|11.735|13.5793|12.5684|14.6913|13.9351|12.0788|11.5614|12.0221|11.2384|11.5406|11.7463|12.8447|13.3736|14.3675|16.9609|15.2238|16.97|15.4829|13.6166|8.4775|7.6769|10.2881|13.654|14.1292|15.147|13.951|14.545|16.4102|17.7289|19.5742|16.137|18.4971|22.2472|20.9285|22.2789|21.0232|22.9997|23.6825|25.1416|29.4972|30.4747|32.9137|32.2985|31.9245|31.4767|28.2649|24.7105|23.6836|27.4476|32.0303|33.7425|33.569|34.5327|35.7631|33.4401|31.8521|29.6615|28.3697|29.8923|25.5296|32.0378|36.0641|38.5426|35.9727|24.0274|30.6561|36.9158|42.34|54.4659|62.902|62.6262|75.1193|60.9063|44.8055|46.3763|60.6297|57.3963|65.3131|51.3465|56.0044|63.8311|65.3093|76.6301|78.2927|79.8201|105.62|
2025-07-04 02:39:34|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|499.98|
2025-07-04 02:39:40|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|
2025-07-04 02:39:46|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.774|4.0823|4.5179|3.9419|4.6104|5.033|5.25|6.4047|7.0691|7.2292|7.8377|7.0658|7.8043|8.1892|8.5707|9.1311|9.5845|10.5565|10.3682|10.3234|10.1301|11.2667|11.4392|12.7817|13.6654|14.7606|14.7933|16.0605|15.5628|15.1781|18.0573|18.6054|16.5911|20.4574|16.4147|16.1163|17.6841|14.8313|17.0368|13.9477|11.7674|8.2786|8.7452|8.6135|8.0201|10.1256|12.59|9.81|11.1953|14.6617|14.359|12.4416|12.3602|11.518|11.9547|11.5694|14.8477|13.9192|16.7664|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|255.97|
2025-07-04 02:39:51|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|356.99|
2025-07-04 02:39:56|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|
2025-07-04 02:40:02|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2733|1.0783|1.2733|1.6038|1.6074|1.6052|2.0139|2.2897|2.6491|2.5976|2.4652|2.7565|2.5075|2.4342|2.5492|2.4127|2.7627|3.3787|4.2422|4.6282|5.5341|6.3111|8.2243|9.4857|9.6382|9.2992|9.6779|11.7926|12.7985|13.5228|15.6207|16.9096|20.2648|21.1165|21.1752|20.4238|17.7503|18.1856|21.4131|26.8905|25.7288|24.809|27.5997|23.8512|27.4726|31.7821|41.9646|42.0388|43.593|47.1485|49.6581|55.9354|48.2331|41.3803|56.1356|61.1131|89.1955|82.196|120.3529|128.1549|161.9247|177.8032|239.0224|190.7211|275.12|
2025-07-04 02:40:05|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|113.75|
2025-07-04 02:40:12|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|
2025-07-04 02:40:17|usa_0147|VLO|total_return_price|0|1.3832|2.1477|1.8956|1.3605|0.9496|0.6367|0.6116|0.4193|0.6534|0.8051|0.7035|0.9221|0.5447|0.553|0.4945|0.4611|0.7967|0.78|0.5948|0.3356|0.436|0.5363|0.5029|0.5948|0.9723|0.9663|1.0965|1.0237|1.0189|1.075|1.2267|1.0583|1.6161|1.5707|1.6902|2.0796|2.2349|1.6448|1.812|1.6245|1.6054|1.5767|1.7738|1.5301|2.4941|2.0903|2.4188|2.0163|2.1955|2.4188|2.8524|2.9265|2.942|2.9862|2.6279|3.4198|4.3455|4.33|3.9289|3.7747|4.0173|4.0113|2.407|2.5814|3.0357|2.6256|2.3661|2.454|3.8014|3.9434|4.3828|4.6424|4.441|4.6087|4.4084|4.8|6.2492|4.7335|3.3584|4.6998|5.2786|4.6464|4.9073|5.9586|7.7275|9.5277|10.3839|11.777|19.0313|20.5815|29.4474|26.9048|31.2069|34.7699|26.9365|26.8156|33.8757|38.8607|35.4148|36.9809|25.9866|21.8562|16.1552|11.6314|9.6824|9.2025|10.6509|9.2793|10.944|10.0133|9.7806|12.9466|16.7284|14.3711|10.0169|11.9314|14.6956|13.8688|18.3032|19.8311|26.5546|22.2854|22.0215|32.6669|34.594|32.7883|30.4413|32.7482|42.3988|42.0034|40.5787|48.0826|44.0427|35.3983|37.1983|48.3998|47.454|48.806|56.2317|67.7535|69.0133|83.0215|85.8038|57.0954|65.3098|66.6471|67.0949|74.377|36.4484|48.0067|35.9833|47.8313|61.4722|67.8831|62.2377|67.0852|91.73|96.7962|98.1668|117.3681|130.0978|110.3271|134.3502|124.2486|164.378|152.0079|131.8087|120.5739|130.959|134.42|
2025-07-04 02:40:24|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.4011|6.1453|6.9374|6.7126|6.5155|6.3188|6.7998|7.7829|10.0792|8.041|7.2171|7.6226|8.135|7.9216|7.2842|7.279|7.415|8.5385|8.3348|9.2756|11.0053|9.9509|9.9646|8.303|9.6724|9.9027|10.3342|10.4277|11.9438|9.7322|12.8256|13.0947|11.8903|12.055|10.6736|9.2532|9.4912|8.1661|8.6102|6.7886|6.8164|5.8179|5.5628|4.9187|8.5886|7.5546|7.5261|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|52.78|
2025-07-04 02:40:29|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|
2025-07-04 02:40:35|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2405|4.9297|5.3466|4.347|5.5346|6.1458|5.644|5.6359|5.9676|5.5895|5.779|6.7879|6.9237|7.2426|6.7189|6.7617|6.345|6.5358|6.6206|6.257|6.4064|6.7011|6.6776|7.2986|7.4397|7.8565|8.2356|8.3608|9.0332|9.9218|12.6017|13.6208|13.3365|15.72|16.4132|13.6007|16.1159|20.6133|21.1282|19.2288|27.0336|31.3259|29.7912|38.0447|33.6616|27.4579|29.3461|28.243|31.5451|33.2633|28.6353|24.8368|27.7679|25.7729|31.0692|29.1362|29.6888|28.7031|28.3232|28.776|20.8414|19.3781|17.7455|19.589|20.5922|19.1381|17.6296|18.5729|20.3542|19.566|20.7627|17.2508|18.0343|16.7096|18.3595|22.1277|17.0357|14.3583|14.4138|17.8944|16.1098|17.9809|16.7405|18.0676|20.6603|22.6971|23.916|20.5021|24.6159|25.7062|25.4393|26.971|27.5829|30.5839|32.3536|35.5132|39.6682|40.6584|42.9592|43.6257|47.9727|47.2426|47.9932|44.4408|47.4673|52.3534|59.2629|58.5119|59.1107|64.9452|68.8413|74.3661|72.5438|73.9407|73.7281|74.7639|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|218.64|
2025-07-04 02:40:41|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8404|5.8025|5.7823|5.8545|5.8668|7.1536|7.4212|8.9177|10.4184|10.6897|11.6721|12.6559|14.9273|15.369|18.9283|20.8778|23.6456|24.0921|24.0609|21.8837|20.3654|19.681|19.1311|13.3539|12.9524|12.9227|12.1531|19.0928|24.043|23.2601|24.5017|20.919|18.9818|21.4032|21.071|20.3689|21.308|19.2446|20.8191|21.4698|25.4354|27.0429|27.868|28.8981|31.3163|32.9264|36.5938|34.0493|33.4844|32.4801|34.3292|39.5884|41.3144|38.3545|39.5242|37.0054|34.0508|31.5993|30.2212|30.8531|22.2892|13.1985|16.9453|21.4121|21.1525|22.8945|20.4942|22.6713|23.0632|23.1427|22.3829|17.5186|20.4434|24.726|26.5263|30.1199|30.7128|37.7255|37.1855|39.2686|42.5632|44.3861|46.2865|48.5954|55.8572|56.8284|52.0296|46.9574|50.3013|54.8619|57.2427|56.8874|61.2287|67.6276|73.7112|76.9172|87.9518|80.0277|77.4257|84.1134|70.7835|81.1086|88.0337|94.5466|98.2626|80.5525|85.6448|83.6136|98.1478|103.3428|118.0117|115.8624|107.8297|127.8479|117.7176|116.4718|127.643|105.0179|104.1956|107.3569|135.7733|168.7841|156.6336|186.9684|190.9076|206.0748|201.31|
2025-07-04 02:40:45|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5754|1.512|1.6849|1.2164|1.413|1.839|1.8907|2.3038|2.0894|2.4331|2.3441|2.5793|2.6999|2.8593|3.2161|3.198|3.4412|3.4858|3.7596|3.7349|3.6078|4.2131|4.2781|4.8465|5.287|5.3111|5.867|6.0275|6.749|6.844|8.6314|8.808|10.1024|10.5928|11.3595|10.4568|13.3468|13.1263|16.1712|12.6885|14.594|13.7316|14.6657|13.5836|16.3203|16.0791|15.579|13.8146|15.3614|17.4998|17.748|16.0694|19.12|19.1114|19.8893|19.672|21.3867|22.3575|24.9052|24.7652|27.7418|26.1696|25.6921|25.4189|28.9559|30.5751|32.5641|34.4434|36.4507|34.7698|34.6186|38.3707|41.7348|35.4954|35.2379|39.8789|29.0082|28.7956|32.4459|38.5924|37.3421|36.9486|37.882|42.9323|42.8121|43.4768|48.1992|41.9383|49.7731|53.3169|59.3774|56.3278|62.6939|70.1244|74.7088|86.8172|91.9067|95.4245|98.635|101.9713|93.1094|102.1818|101.3004|98.5937|103.0923|100.8499|107.568|110.726|106.9567|114.7048|121.8228|118.3577|123.8593|126.9039|130.2865|145.94|137.5717|165.2603|185.2535|186.2472|181.9589|147.3074|188.5033|189.7847|205.9202|204.1972|196.9114|199.8697|225.2455|170.0731|148.6313|140.0559|141.6827|161.6751|182.8743|166.4333|195.4425|228.0888|235.6547|253.3843|233.1445|252.9008|269.44|
2025-07-04 02:40:52|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|
2025-07-04 02:40:57|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:40:58|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|521.36|
2025-07-04 02:41:04|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.25|
2025-07-04 02:41:09|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7401|1.1583|1.2892|0.8594|0.9435|1.4802|1.5871|1.3493|1.2703|1.8695|1.4266|1.4621|1.8025|2.3552|2.8599|5.1315|4.451|1.3627|4.0726|4.8701|5.0939|7.5367|21.7242|37.454|26.4509|15.6204|15.7055|11.1204|16.1943|18.4526|20.6523|21.7521|12.1616|16.2236|11.5164|11.1204|20.1928|28.1702|18.5162|36.6022|32.7797|46.9258|68.4335|79.6762|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6937|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.3154|7.1073|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8364|8.1925|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|56.3012|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083|94.46||
2025-07-04 02:41:15|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-07-04 02:41:25|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7569|0.8782|0.9535|0.7649|0.9749|1.5613|1.4512|1.3616|1.9086|2.1056|2.4008|2.6332|3.3072|4.2339|4.895|5.8295|6.2942|5.5162|4.423|3.7926|2.8246|3.0169|4.0312|4.2438|3.8857|5.0278|4.925|3.8702|3.723|3.7467|4.3835|5.4222|6.2627|7.5188|7.5217|7.732|8.6666|11.557|11.8962|8.71|9.2521|11.94|10.8702|13.9211|19.2518|15.2908|15.932|12.7902|15.9312|16.6848|13.9378|11.2676|11.9956|12.3971|14.853|15.2888|13.9449|12.2813|14.498|11.7784|14.0827|12.322|12.0575|12.8581|14.23|15.5853|14.1859|14.441|13.2833|12.7494|12.9357|12.844|10.5911|10.7685|11.3278|12.6087|7.4943|5.5072|5.859|8.3622|9.9606|11.5245|9.6888|11.4027|11.3281|11.0268|9.9743|7.0262|7.4846|7.2085|8.0748|7.6892|8.9875|11.8411|11.3548|12.8625|16.6795|20.9401|23.8767|30.0778|37.7468|39.5665|29.6142|34.1075|38.6671|40.3016|35.3577|35.1645|45.1615|48.7983|56.5219|51.038|59.7931|52.4415|46.7269|57.5017|42.9235|48.0809|47.212|50.3942|50.5302|33.4625|32.1187|35.2385|43.7991|57.3777|49.8884|48.3285|40.2565|43.038|33.9417|28.9802|31.6395|30.9001|34.5668|25.9905|27.8984|28.3475|27.9591|29.1332|33.2304|33.3877|32.44|
2025-07-04 02:41:31|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|105.46|
2025-07-04 02:41:36|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|52.59|
2025-07-04 02:41:42|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|275.62|
2025-07-04 02:41:45|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:41:46|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.1008|2.5961|2.397|2.11|2.5961|2.8485|2.9018|3.2624|3.7311|3.5508|3.8032|3.8032|3.7672|4.3268|4.4162|4.7234|4.3628|4.0023|3.7859|3.209|3.4614|3.4254|3.8407|4.3628|4.7234|3.8941|4.021|3.6244|3.9128|2.8124|3.209|3.372|4.4349|5.0479|5.0565|5.3911|5.5613|5.2729|5.5613|5.3277|4.8316|5.2642|5.5801|8.104|10.1261|9.5426|9.3849|6.5781|7.1305|7.9562|7.9178|7.2554|8.1327|7.8978|9.3851|10.0481|10.5841|11.0758|10.8015|12.005|14.5604|15.2956|17.2513|18.101|18.1395|18.1864|19.6798|21.1097|21.7251|24.2869|25.8106|26.9547|29.3641|29.4158|32.7555|22.9556|20.5918|16.9665|19.3405|18.9372|18.8593|17.1094|15.0133|17.0493|16.8863|16.9295|17.8084|17.9464|18.4822|16.9948|16.466|15.7861|13.424|15.8266|14.2981|13.8624|12.9526|16.0391|17.5876|16.5968|18.2028|16.6468|15.7068|14.9918|14.17|18.4774|18.9058|17.4659|18.8066|19.2463|19.4834|20.5258|21.6423|21.6242|23.8164|24.605|25.609|28.6806|27.6286|28.0654|26.7027|21.7251|21.6503|21.547|25.6694|26.8518|27.4453|30.1809|36.3162|42.3464|40.5802|33.7918|39.3362|38.4478|37.7118|35.2948|33.8436|35.7975|33.3073|39.4235|36.9631|45.6723|43.42|
2025-07-04 02:41:53|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2741|1.2415|1.5208|1.5976|1.3125|0.9413|1.0176|0.6175|0.2648|0.3128|0.3528|0.5473|0.6307|0.6814|0.6109|0.5718|0.7811|0.8322|0.7367|0.6426|0.6447|0.8992|0.7181|0.5981|0.6079|0.7219|0.8541|0.9001|1.0031|1.1531|1.4791|1.6178|1.9136|1.8278|1.9462|1.2701|1.7254|1.6002|1.768|2.3581|2.8346|3.1486|3.499|3.9642|5.2086|5.1665|6.0497|5.3192|3.3344|5.1202|4.7656|5.4593|7.6632|4.6004|7.4979|9.3666|12.4648|14.0957|16.1675|17.4478|25.2486|21.9834|10.2424|7.647|8.838|12.9612|21.4594|18.3647|25.3281|49.2772|81.9329|58.8201|64.9196|49.0834|62.7907|
2025-07-04 02:41:55|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1461|6.0956|14.875|11.3936|13.1722|11.8493|20.3375|23.9772|23.1037|19.6603|17.1284|9.3744|10.3808|5.6968|6.7602|4.184|2.4876|1.3736|2.3737|3.4814|4.9182|5.9563|6.9817|7.9945|9.3364|9.4187|10.5327|10.1656|12.8621|15.5902|17.0334|17.9449|21.863|22.3061|20.4451|20.3375|22.9581|25.7178|26.3318|21.8314|24.5152|18.3373|11.1277|12.9191|15.2041|19.8501|24.7114|24.1987|23.5847|27.9459|27.7434|26.9332|25.8191|25.7432|28.3574|33.763|37.1304|40.5738|45.6756|44.0805|45.8212|46.2263|46.4795|46.9203|47.4523|51.6872|51.0675|54.0777|53.1356|52.7411|58.4125|59.059|69.9133|65.5683|61.0496|67.1648|71.9084|72.4204|81.1753|80.9095|80.4237|83.8262|82.5979|98.2099|100.8528|108.4329|111.8796|114.5438|133.6701|134.0051|129.2116|140.9182|160.7911|143.8491|174.538|155.6713|143.2615|124.0647|117.6879|117.5348|101.4323|83.2648|105.6349|98.4508|92.3352|113.6091|88.3181|103.1229|102.73|
2025-07-04 02:41:59|usa_0169|VIAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:00|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:01|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.2046|12.3345|12.052|12.052|16.9482|16.854|16.4284|23.3508|25.7989|16.9482|10.3572|10.1689|9.4157|8.7603|8.331|9.2273|8.9486|10.1689|8.4741|7.4421|6.8772|8.1954|9.4157|11.8637|10.0785|9.2273|7.5777|6.8772|6.6362|5.4611|5.7473|5.9356|6.026|5.7172|4.753|5.1522|6.2369|7.4421|12.5718|11.4118|8.9034|9.0014|9.7923|8.0071|9.152|8.9675|11.826|9.6428|11.9352|15.2519|14.4559|15.6879|13.2123|14.6838|10.7164|11.0335|11.5303|12.6479|12.5178|13.2302|13.5225|13.8396|15.3783|16.8029|27.6004|29.7871|25.1198|30.4522|25.6256|19.7459|22.1369|27.135|31.8473|47.0114|47.3444|51.5281|50.8705|63.9356|70.7088|78.2046|78.4274|83.3381|95.2048|93.8515|84.1176|96.088|97.9908|99.9952|124.4456|125.5005|118.37|122.0541|135.936|134.7365|150.524|128.1694|118.0247|104.4676|74.1528|75.6302|68.287|54.5872|62.2304|69.896|72.1|69.1012|60.6048|59.0005|32.389|40.4175|40.1502|47.3356|43.936|41.052|47.3732|39.5209|38.6755|35.2029|40.0863|41.6252|34.4419|34.2807|36.4263|32.2418|31.073|32.9381|31.4436|29.8179|30.3052|30.6155|24.6709|25.4414|25.178|27.7403|26.72|
2025-07-04 02:42:06|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.8533|1.3228|1.4669|1.2377|1.2475|1.5488|1.6568|1.7026|1.719|1.9973|1.9089|2.1447|2.0235|2.6686|2.7504|3.4839|3.4708|3.5526|3.8801|3.808|3.7098|4.4563|4.3516|5.0064|6.2926|6.819|6.9749|7.7288|10.676|10.0626|10.2312|10.4447|10.4397|11.0531|10.1001|9.7615|9.933|9.2524|10.4419|9.4738|8.8447|8.2726|9.3232|9.8399|10.0885|10.9865|12.5046|14.0861|14.2704|16.0075|16.2466|14.1673|14.5594|13.8438|15.6707|18.3707|20.5224|23.2313|22.181|24.0999|27.3313|28.1337|31.4783|33.5874|34.1933|41.2634|38.8232|44.2366|50.4188|49.2046|40.1741|41.4101|38.8888|47.2523|43.3564|53.4753|43.6013|30.6081|36.5787|42.3579|46.1847|52.5502|50.6648|56.3681|59.3855|65.4162|67.8187|66.7621|81.2108|84.1597|88.6637|86.0915|90.3717|95.7556|97.1804|102.5686|97.039|109.538|112.3136|109.591|123.0813|132.2608|124.8268|144.5101|170.3424|190.9513|178.2667|156.926|158.627|156.7942|150.8127|156.2257|154.038|149.1886|170.469|152.9554|154.9961|168.3039|185.5845|192.6582|168.8879|159.0866|155.289|181.8876|190.3222|205.0559|251.5723|250.1262|317.1247|332.2798|268.0054|262.7181|253.0742|275.7567|269.1998|245.7085|287.5005|276.2591|276.9894|353.3363|293.5164|296.2987|293.42|
2025-07-04 02:42:12|usa_0173|INTU|total_return_price|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||2.6799|2.6563|2.6563|5.2064|5.7553|4.9998|6.3648|10.6252|6.6408|7.6738|5.165|3.9845|3.4311|3.2658|3.7174|4.8153|7.1396|7.8494|7.3417|7.4524|15.0155|12.7104|12.0729|12.8964|24.075|15.9113|15.0524|27.2006|12.2854|14.1847|15.2206|17.8061|16.9827|17.3457|19.4707|22.9859|16.4691|17.1863|19.0944|22.1802|19.7585|18.8199|16.5754|20.0817|19.3778|17.8415|21.2505|20.334|23.5482|23.982|27.3334|31.2559|24.2255|25.1907|25.3589|28.4845|23.9156|23.8802|24.199|22.189|23.9068|20.4801|26.2974|25.7396|30.3882|32.0439|35.1961|42.4832|47.0255|49.1948|41.3499|47.6738|53.5917|51.7716|51.9463|53.3572|59.112|53.8343|57.8549|64.8201|70.7313|69.1051|74.9548|80.7226|89.1848|92.5221|97.7747|90.3637|96.768|94.1338|103.8301|102.0425|109.1668|118.1892|129.8508|143.3114|164.8932|176.1849|195.0947|201.9888|250.8245|241.3285|267.0239|248.4533|222.3513|261.4007|297.329|305.9327|373.0089|401.9219|517.4087|611.9312|470.5867|410.3845|447.7981|420.4472|439.3614|438.2872|506.0472|490.3351|644.9094|621.5873|644.0684|608.2238|612.9195|627.47|780.69|
2025-07-04 02:42:17|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8618|5.9766|6.0413|5.0058|5.7274|6.1498|6.3639|6.3024|6.8229|7.1049|8.0521|8.6147|9.646|10.1766|9.6523|10.2117|8.9383|6.0236|9.669|9.6182|9.3129|10.7258|11.0467|12.2301|15.0471|15.7078|15.5074|16.7018|19.2533|19.0877|24.3346|24.9205|27.8333|30.8822|33.6515|31.0248|26.7611|30.7352|30.2025|21.7642|29.6233|24.0689|23.3771|29.722|26.0725|27.1932|26.9929|32.6014|27.7239|27.5106|23.3192|16.3638|15.2115|16.7939|19.6859|17.1523|19.8292|23.2599|23.8632|24.2251|20.2529|19.5158|21.5491|27.7705|31.2598|36.2459|30.5138|29.8122|31.2405|33.6985|37.9707|40.0805|42.7977|36.2007|41.5033|40.7538|41.5687|37.2898|34.7235|37.45|35.2799|39.6077|34.543|36.5444|43.1501|49.8309|48.4068|39.7317|44.4262|46.7171|44.546|49.7929|52.9543|58.563|61.2769|70.8851|79.8838|80.2552|85.7877|83.4833|90.3013|91.5297|94.9197|84.3784|87.8065|99.4619|104.0137|107.118|106.2038|113.0219|126.6009|139.1229|127.6007|133.6285|130.6194|146.4361|138.4182|162.5481|183.7641|184.7468|199.2462|158.191|185.0846|198.6714|203.9599|222.6439|231.5067|277.6253|292.4583|317.4518|263.3708|262.1045|294.2497|309.6485|339.6508|319.6227|287.466|330.3244|291.2925|344.0009|357.7534|398.252|356.76|
2025-07-04 02:42:23|usa_0175|HUM|total_return_price|0.13787761425252||||||||||||||||||||||||||||20.8944|20.9589|25.9018|22.7453|27.0463|27.3223|27.9321|24.354|21.3789|20.8402|19.8869|19.7664|6.9628|8.1734|10.0555|12.4854|16.3467|16.3467|16.5676|21.5423|22.6469|17.2303|17.2303|18.6706|22.2051|21.7632|14.8004|16.1258|19.4394|19.2185|21.5423|18.5027|21.9223|23.8574|24.0253|16.7355|15.2422|12.0436|9.6136|6.0792|6.4592|6.7949|6.4592|10.7182|9.2602|8.73|9.8522|10.2057|11.9552|14.447|10.8772|10.7623|8.4826|9.7639|15.4808|17.9284|16.8062|14.394|16.0021|16.9211|28.2224|30.617|35.2118|39.2233|46.5219|39.9214|49.4202|53.0164|51.2669|55.8793|56.6304|66.2264|39.6386|42.2276|38.7992|26.1459|23.0445|25.4302|29.0265|33.206|41.3263|40.3985|41.5472|51.5055|61.7995|67.2602|66.1037|75.4795|82.6923|72.1411|55.2638|66.8763|62.7118|67.2489|83.077|84.1269|103.4223|100.6973|108.1806|127.9471|164.6209|153.1357|168.6323|165.6933|170.2468|164.7751|160.8325|160.142|193.1033|207.9416|216.9445|240.0074|253.5591|277.469|296.8297|303.1709|252.6602|242.6013|282.4612|280.6187|300.6009|365.5036|376.3071|383.4553|403.9164|428.9558|410.9312|447.717|422.0462|431.1531|468.2618|543.0393|473.963|517.9266|446.9002|513.2271|341.3274|297.3915|356.8559|255.1469|263.6239|261.2726|239.83|
2025-07-04 02:42:28|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8599|3.0021|3.0085|3.2623|3.1371|2.774|3.032|3.3332|3.454|3.5888|3.844|4.2356|4.9766|5.4413|5.8868|6.8538|6.4262|6.4738|6.1945|5.6205|5.4624|5.6889|6.3094|6.0391|6.2036|5.9554|6.9229|7.35|8.5982|8.2144|9.0577|9.4964|9.4796|9.6324|9.783|8.2821|8.6547|8.6256|9.4504|10.8213|11.0661|11.3574|11.4806|12.1388|14.3394|12.9339|14.9604|15.5527|16.2514|19.627|18.9513|21.6176|21.889|21.0041|20.0653|18.8439|16.4389|18.9407|17.6771|20.7489|14.1372|8.9181|11.0243|15.3871|17.1089|20.0044|21.4325|24.6547|27.1736|29.6922|31.7633|27.6183|30.684|33.8797|33.9242|31.4744|31.4329|30.7635|32.6773|30.3652|29.7749|33.5811|36.7798|36.2417|42.5655|46.4516|42.1883|45.5119|49.7754|51.637|47.767|47.1123|47.5115|46.2997|49.3516|49.804|48.553|47.3439|49.3584|51.7616|51.9901|59.7763|60.7079|69.4303|65.5933|50.524|48.6309|42.9432|50.1063|61.0552|66.1401|70.019|78.833|78.8875|63.9088|60.0293|53.2447|54.8018|60.883|54.7865|57.6842|60.1634|66.1025|72.3116|69.6895|70.8622|67.49|
2025-07-04 02:42:35|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.3099|0.3084|0.3952|0.199|0.3355|0.3554|0.3696|0.2758|0.4365|0.4208|0.5004|0.671|0.7961|0.9697|1.5013|1.433|2.0076|2.0244|2.0358|2.3656|1.7515|2.8037|4.7085|4.5611|3.3665|3.6394|2.1727|2.4057|4.4929|4.9933|8.3598|6.0742|5.9705|6.5746|6.096|6.3126|11.4988|9.7591|13.091|16.3429|24.9756|37.0531|27.616|19.3363|18.31|19.8713|16.6904|12.4141|15.8861|17.7022|10.8237|10.9401|8.7128|10.6417|14.1647|16.9816|15.7879|13.2985|12.3522|11.719|11.5734|10.8237|13.4764|11.951|13.9393|13.1543|11.582|12.8215|13.1084|14.2499|16.3887|14.4804|13.4059|14.0049|13.0386|9.7503|7.1145|9.3257|10.5941|9.4075|9.4377|10.729|9.2382|9.7302|12.4312|12.4854|9.8615|9.9334|9.9681|9.797|8.974|8.8012|10.8151|12.2347|13.8495|15.2549|14.456|16.4684|18.2006|19.269|20.0122|17.412|15.35|14.9159|15.7876|18.409|23.7468|26.3573|31.1426|37.0308|40.4952|51.6912|49.21|45.6593|44.8819|30.4852|36.4373|41.3001|46.5036|51.3404|55.0594|47.318|61.5155|56.8268|93.0325|127.9455|135.1422|132.2158|133.912|107.1344|103.1434|86.1466|109.0482|110.8134|149.0002|130.3711|162.1911|196.4326|210.2139|180.2252|179.4253|150.2827|191.08|
2025-07-04 02:42:40|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.2113|5.2281|5.2286|4.7541|5.1293|5.4535|5.4224|5.9718|6.809|6.23|6.5808|6.9339|7.0921|8.0331|8.3572|8.659|8.489|7.1499|6.6926|7.5779|8.0919|7.9472|8.9579|9.4378|10.6746|11.1562|11.5665|11.1812|11.4814|11.6853|12.0692|13.2541|15.2312|15.006|13.7257|14.9678|14.6051|12.4932|11.9946|11.0804|10.6121|10.0243|10.1395|13.6235|16.4303|16.8339|16.7442|15.8872|16.2184|17.4247|15.3283|11.1271|10.8998|9.3609|12.3888|12.6194|12.9971|14.1734|13.935|14.0715|15.275|15.3021|16.7294|18.1801|17.1565|15.8998|16.1839|17.3613|20.5194|23.6979|22.0648|22.7602|23.1963|20.9379|20.4227|18.9929|17.2928|13.2875|15.4339|16.779|19.0862|18.9822|18.1668|20.6149|20.7256|20.5034|22.2648|22.7545|25.0193|23.6446|24.7556|27.57|27.0731|31.1741|28.9841|28.3621|30.9119|33.8574|37.6286|35.5765|41.7457|39.0035|37.0808|40.1798|41.5884|47.8171|50.912|47.0291|46.5478|50.0931|52.2902|53.3103|56.2999|52.9988|54.0067|55.7653|59.3313|67.0509|71.0299|76.1828|77.4389|65.9852|66.2934|68.5956|70.4616|72.3326|72.8505|70.4977|77.9876|88.2173|85.5001|77.6479|86.083|83.2574|77.7448|70.1739|76.6343|82.1739|84.5606|99.7778|90.5674|108.3039|103.76|
2025-07-04 02:42:49|usa_0179|TWTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:50|usa_0180|DFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:51|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5189|6.0851|12.1271|9.2442|12.7693|18.2053|22.4226|25.1277|23.417|33.5761|21.1504|22.307|11.5091|13.1853|13.4235|19.4258|16.7777|18.7975|19.3654|20.2872|18.1656|20.793|21.5664|20.7033|20.9605|20.465|23.4981|23.2841|23.3289|21.7943|27.7896|30.2306|31.3492|39.132|35.7682|33.1454|34.1106|39.1867|41.0281|40.554|40.3168|44.4002|41.815|44.8621|48.9263|52.0835|53.8403|58.2415|61.6865|63.5763|65.0828|68.1782|68.7366|66.9536|70.267|80.3356|85.8094|86.6571|75.9583|87.6925|93.2889|106.7466|105.2262|108.5872|110.8864|127.8578|126.8832|90.0853|88.2027|97.1192|96.2859|109.4064|105.9837|120.2043|135.0086|135.5852|157.2947|149.4865|174.2417|183.47|
2025-07-04 02:42:56|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||1.7301|1.3988|2.0246|2.5032|2.6504|3.9757|3.718|3.902|4.4174|3.3867|2.9449|2.7977|3.4603|2.6136|2.54|3.0922|4.5646|4.4174|6.847|7.9243|7.5282|6.0991|5.2569|6.6727|6.1995|5.4291|6.257|6.4146|6.5351|7.6269|7.0391|7.3477|7.6574|10.4508|9.0361|11.085|13.2871|11.6422|11.772|10.5946|10.0048|9.3372|8.4029|10.9179|12.6468|10.0499|14.8625|17.2107|18.44|18.7085|17.8725|16.136|10.573|11.8966|14.8737|15.201|14.8986|14.1875|14.9199|16.5396|14.9408|17.7695|18.0779|20.5546|22.1446|24.3064|29.8695|31.7524|43.0559|39.2739|38.4898|38.0941|39.8908|42.4405|43.89|49.73|52.9432|56.6679|66.6004|76.8111|58.3997|42.1703|28.7893|35.1972|43.5897|47.7034|41.91|39.7206|42.3195|51.4331|60.2318|51.8366|36.5626|40.9974|47.1607|38.5881|40.3916|34.8764|37.9476|35.0336|39.1509|42.089|45.6894|54.3761|46.8512|42.2388|41.7938|41.3812|25.9555|22.5459|19.5418|25.8601|31.5111|32.6662|29.8855|22.9433|26.3922|29.8109|22.933|31.772|28.9217|16.3699|22.9834|20.8432|17.6473|19.1217|5.1429|8.5168|7.3467|12.3648|17.2992|23.3809|28.9416|36.5863|49.9356|47.3125|52.8101|55.1955|46.2379|44.8042|44.6429|43.148|48.2439|45.9224|38.322|32.2703|37.1385|31.81|
2025-07-04 02:43:05|usa_0185|SRE|total_return_price|0|0.6627|0.6721|0.752|0.7379|0.6862|0.6768|0.7709|0.8806|0.9404|1.1003|1.0273|1.132|1.3807|1.5676|1.5502|1.5198|1.6352|1.6006|1.565|1.462|1.5597|1.7054|1.8357|2.0254|2.0154|2.221|2.2782|2.5543|2.4513|2.5413|2.3682|2.7056|2.6875|2.332|2.6337|2.9095|2.8755|3.1287|3.3102|3.2942|3.6538|3.6004|3.864|3.6134|3.2673|2.7839|2.934|3.0112|3.3068|3.3648|3.818|3.9889|3.9082|3.9791|3.9165|4.0974|4.0322|4.484|4.7809|5.1782|5.4532|5.5146|5.2449|5.1871|3.9953|4.7933|4.4877|3.8264|3.7412|3.8479|4.7701|5.3871|5.4531|6.4655|5.9091|5.9228|6.131|5.4508|4.8992|5.9585|6.3557|7.3278|7.605|7.8537|8.372|9.1304|9.6644|9.8619|10.7881|11.2676|12.9181|12.387|12.9174|12.7317|14.152|15.8671|17.3627|16.9453|16.7152|17.8874|15.4987|16.5225|14.871|12.6701|13.8737|15.0111|15.1818|17.1809|15.4347|14.5885|16.8964|16.6054|17.0861|17.0421|16.7561|18.0614|19.893|23.0582|21.7897|24.1713|27.4562|28.3014|29.845|31.5174|34.2102|37.2562|37.731|40.12|39.5262|36.122|35.5793|34.8421|38.8482|42.8611|40.5702|38.3761|42.4522|43.3166|44.4845|41.9946|44.0404|46.337|45.7508|43.8795|51.4441|56.1773|61.1818|63.1891|47.6191|49.8399|50.7838|55.1129|57.8405|57.7969|56.1138|59.1844|75.7639|67.7198|68.5738|71.1984|70.2076|67.6205|64.2485|71.1575|68.9979|73.6612|81.602|86.1768|70.7465|75.77|
2025-07-04 02:43:16|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|
2025-07-04 02:43:24|usa_0187|MYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:43:25|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|90.49|
2025-07-04 02:43:32|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0645|1.0596|0.9068|0.5539|0.6803|1.0126|1.108|1.4169|1.5803|1.8|1.803|1.9763|2.2355|2.2216|1.9873|1.9306|2.0503|2.5864|2.4728|2.5864|2.5653|2.8215|2.8733|2.7432|2.8571|3.0119|3.2694|3.3169|3.7441|3.7301|4.7499|5.2135|5.2569|5.9751|5.8978|4.2957|5.394|5.49|4.9638|3.6212|3.5303|2.8599|2.8526|2.9855|4.4161|4.2928|4.4871|3.6348|4.8745|5.4342|4.9547|4.5737|4.6139|4.8522|4.4086|5.0806|5.682|6.1719|6.471|6.6048|7.434|7.975|7.7524|7.8899|7.5697|7.825|9.4209|10.1983|11.5548|11.7114|13.0576|11.5919|9.9352|11.3008|10.4588|11.4393|8.1949|8.6512|8.4684|11.1775|11.3957|12.5675|11.2474|12.9058|13.8294|15.915|17.6535|19.8725|20.875|24.1165|22.1621|26.5916|25.3339|28.2996|32.723|33.8908|42.649|42.5207|43.4687|45.743|52.1125|52.6192|48.9495|48.0906|44.1445|46.1821|44.1098|40.4579|38.7966|40.2963|42.557|47.2812|55.3942|55.8334|61.7453|71.1399|54.6571|66.986|71.9621|73.6748|82.9489|45.322|51.4337|59.7106|72.9969|68.7179|70.9768|58.3578|64.2013|50.3409|39.5024|27.0659|25.4371|21.374|18.0868|17.0073|18.1848|14.9215|13.2193|19.6357|21.2114|15.4127|11.75|
2025-07-04 02:43:41|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.794|5.131|4.7202|6.2868|4.6809|4.1801|4.765|5.9182|5.1734|4.7101|5.2244|7.0536|6.2131|8.6808|9.2453|9.8934|7.8298|7.7708|9.3058|8.5275|8.4669|9.2537|9.3211|8.96|10.0942|9.2217|11.3053|10.2111|12.1298|11.5908|11.2687|14.8928|12.2029|12.8152|11.0088|9.3934|8.8928|9.1802|13.7643|15.268|13.0844|17.6497|20.8639|20.9774|24.9178|20.4898|18.0499|15.2935|17.8464|20.3946|20.6461|21.3954|20.5452|22.2935|23.5321|25.1202|29.4308|31.3778|31.6962|36.5174|36.9104|44.7593|47.2873|55.1272|50.2959|48.1533|50.2389|46.5928|49.1462|52.3613|60.548|66.9483|80.0682|90.1742|103.8549|78.0189|55.8744|48.1446|54.3172|69.2706|77.9371|76.7818|63.7783|74.1883|90.6143|99.6158|94.0029|61.2027|69.2043|76.8583|67.379|66.4221|60.4157|59.5096|64.8353|66.0085|66.7761|64.6033|78.5985|73.5116|49.2472|47.5996|45.6314|31.1607|35.5823|39.3401|45.074|51.9489|51.8298|42.1321|39.4911|37.9349|35.1783|32.2346|39.3967|40.3987|22.3782|29.7827|25.0634|22.3855|22.6289|3.7248|12.0655|8.4793|12.7387|16.0922|19.4742|19.3216|24.2998|37.4935|31.7499|31.2155|42.8746|33.3047|31.7639|38.4587|33.7691|32.6232|28.1527|23.5746|22.4779|20.681|18.29|
2025-07-04 02:43:50|usa_0191|ABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:43:52|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.5292|9.8098|8.693|7.4303|6.3079|8.1318|7.4303|7.29|6.7962|6.3753|7.0768|6.5156|8.3395|6.3753|6.7288|8.693|10.9322|10.5843|14.2995|16.6116|17.6611|17.8687|19.9059|21.6569|22.3584|22.0048|24.9848|27.6842|26.977|26.1802|24.9169|30.1777|10.8135|9.6563|7.6902|10.673|9.8022|15.5969|13.8827|17.3224|15.0351|17.942|15.2881|14.6471|13.1177|12.8927|11.914|13.5509|14.7264|16.6566|17.0931|17.4723|15.6893|17.2898|16.7743|16.5902|16.8714|18.0168|21.093|21.5692|22.1941|22.3814|21.0948|24.0874|23.429|20.4222|21.1472|23.9352|20.1431|21.3915|16.7215|18.5859|19.877|22.7336|23.3735|21.4516|24.7315|25.7457|26.3124|26.4949|23.3872|23.7615|25.6583|24.7867|24.0527|25.5779|30.019|31.1487|32.1437|35.2547|33.3573|35.7667|38.3096|41.6846|44.3584|38.2096|41.3798|44.6561|49.724|56.2293|54.4449|60.905|62.9997|63.7402|68.3975|75.8046|74.2947|72.2404|80.661|79.8381|93.7048|104.5115|104.6207|104.1475|84.9751|97.7144|104.9135|109.8373|120.7367|131.6512|140.8624|157.9704|150.6509|146.0029|153.4774|150.872|157.6574|168.2886|148.5963|175.307|209.3802|210.3459|205.4276|200.3491|230.7096|228.82|
2025-07-04 02:44:02|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4865|24.7187|14.8537|15.775|19.6241|21.9437|25.7344|29.6843|37.7877|36.2175|39.2831|43.5077|47.0687|52.7981|66.8645|69.3693|71.0984|78.884|69.1917|63.1913|72.491|73.6033|70.2199|68.5562|83.7722|78.2671|73.0612|80.8|91.1147|101.4322|130.5174|113.5733|123.6715|122.0304|113.5848|141.2677|83.9063|95.1957|115.4685|156.8692|181.603|202.5871|243.5558|239.4139|256.0582|169.3925|180.0466|233.3848|249.7739|280.6164|243.7581|260.3324|328.4134|335.6773|400.7408|301.2525|328.1522|383.1|
2025-07-04 02:44:07|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2835|1.415|1.6133|1.3719|1.5506|1.8185|2.0643|2.1054|2.3088|2.3503|2.414|2.4897|2.733|2.9921|2.9387|3.2941|3.2958|3.2792|3.2554|3.2312|3.4799|3.5491|3.7493|3.6999|4.3254|4.7299|4.9747|4.9811|6.0336|5.8385|6.6995|6.4083|6.0617|7.8114|7.2877|4.8031|6.5189|6.2732|6.2124|4.7091|4.7496|5.0392|4.8501|4.9213|6.0967|5.9388|5.209|5.247|6.5326|6.8041|7.1836|5.7125|6.8525|6.4481|6.5953|7.2536|8.6083|9.568|10.3903|11.0402|11.2515|11.1423|11.9839|11.2657|11.6669|12.7695|12.3255|14.5518|16.6546|17.3818|17.5773|17.4562|15.4961|13.7146|12.4181|15.549|16.3594|14.3395|14.9264|16.8047|17.3237|19.1255|19.6428|21.4428|24.0173|24.1912|24.2601|21.6031|26.0593|31.8467|38.9145|43.9047|45.469|50.0809|52.5027|54.3161|54.8584|59.0968|62.1996|66.0033|79.4638|86.1475|83.4706|67.7829|79.1848|87.1136|90.1264|85.1514|82.9761|96.0354|108.9327|111.415|127.878|122.5536|127.6704|142.8737|123.7491|135.8139|144.8905|174.226|185.2493|146.2512|184.3496|222.7274|235.3627|236.9363|262.9223|270.4417|341.0297|242.292|217.8401|199.676|232.0267|220.345|260.9864|251.2519|307.9589|343.7077|295.9866|379.3059|338.4474|348.4268|343.36|
2025-07-04 02:44:17|usa_0196|PXD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:44:18|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|
2025-07-04 02:44:25|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7471|2.6731|3.0361|2.1588|2.2232|2.238|2.4156|2.244|3.2937|3.8208|4.1652|4.0163|4.7499|5.8415|5.1822|4.9792|6.5755|6.0395|5.3355|4.8586|5.616|5.5848|5.4744|4.8616|4.7025|5.1623|5.1919|5.0963|5.9859|6.7005|9.2657|10.2864|7.8164|7.332|6.8514|4.0027|4.811|4.8511|7.8354|6.862|6.7031|5.2571|3.8466|4.265|5.4539|5.4391|5.6467|4.8517|5.7129|7.0508|4.979|3.5872|4.3152|3.8205|5.629|7.0119|7.7758|9.3406|10.0424|11.9272|13.5788|11.447|12.1966|14.4341|14.7705|17.3504|20.2354|19.7954|19.6804|24.1628|33.8655|42.8886|42.8043|31.5444|44.2225|29.5864|18.2405|17.5052|24.3486|31.1084|31.9518|43.2948|45.6314|63.6664|77.5445|77.45|73.2997|58.0907|62.8716|86.0222|69.7178|66.6595|78.726|84.5018|79.4732|97.8534|104.3104|110.7284|115.1551|99.0389|108.7724|105.2007|100.0928|83.4779|68.344|86.2217|88.9412|102.1959|109.8128|122.2988|132.0723|137.7588|145.7612|134.6291|111.2841|123.1859|112.7033|134.1213|146.587|140.4046|155.5728|118.5619|153.0432|187.686|203.0281|232.9456|220.338|204.2089|199.6189|188.9219|179.531|190.0851|227.7372|225.9508|233.591|219.2513|231.6525|286.7425|271.0848|318.8532|344.9872|311.6672|327.5|
2025-07-04 02:44:38|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.128|6.2674|6.7733|6.3035|7.5322|8.002|7.8626|9.2411|10.4026|9.6644|10.6195|10.764|11.2132|11.8791|11.6055|12.4625|12.5503|14.9715|12.2612|11.7449|12.5864|12.8445|14.9715|15.4878|14.6515|11.5539|12.003|11.2287|10.8415|12.2924|12.8496|12.4431|16.4362|18.0701|17.4426|17.7875|17.7424|17.6615|18.6174|15.0045|12.0555|12.5264|14.8611|14.7385|12.357|7.6923|6.9199|9.3913|11.8875|14.5566|11.0534|6.957|8.5881|8.3101|13.0676|14.7667|17.1577|17.8992|17.2628|18.7827|20.5621|21.2536|23.5882|24.8533|23.7126|25.0556|25.5162|27.2677|31.2023|32.0579|30.3257|32.2386|29.3029|25.3049|27.5429|26.2489|27.4089|27.3461|27.8079|29.5914|32.935|31.625|30.9764|34.575|36.7632|34.3063|32.9973|33.569|33.0727|35.1961|37.0775|35.3218|33.6408|37.6761|39.0837|35.357|35.1989|38.1425|42.8082|40.5647|48.351|48.619|45.3984|49.2429|50.0283|56.6103|61.0653|58.8973|58.9846|64.8824|65.4093|67.6318|44.5283|43.6344|42.2736|45.7004|23.5902|17.6802|22.7658|9.9327|10.7969|8.9295|8.8103|9.3268|12.3762|11.6312|10.1016|9.5354|12.0583|11.8597|9.9128|12.4159|16.1506|16.0612|17.1637|16.0215|17.9187|16.6667|17.3728|19.6812|20.1143|17.1493|13.94|
2025-07-04 02:44:50|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|
2025-07-04 02:45:00|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6673|28.3449|30.5416|28.4371|32.0672|37.42|39.4249|43.5|42.1063|38.8314|34.6924|30.7628|26.3189|16.0131|14.6328|16.3636|23.1467|27.9481|32.7048|28.3658|34.7347|42.1051|44.8631|42.1908|30.5558|36.4074|43.0913|38.1094|42.3119|48.4445|56.0917|63.0525|70.9143|87.4307|84.0855|93.0432|97.5849|107.101|103.3535|102.9253|84.0066|85.8298|77.3175|81.6749|82.0592|95.4892|108.6806|111.3613|126.7672|147.4044|127.2654|128.1338|130.7518|88.6454|113.9942|131.4737|133.0818|152.599|94.3194|136.8114|139.3709|172.5512|218.1191|228.6279|256.251|279.3472|297.2077|232.0066|242.6146|297.1631|289.807|313.3609|319.2724|365.5153|428.9634|436.6547|464.4297|528.9053|503.4419|506.43|
2025-07-04 02:45:05|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0046|9.0717|11.3156|14.7176|14.2806|18.7874|21.5244|30.5864|25.1883|23.2767|31.58|33.4371|30.8512|30.3866|31.8906|37.129|38.0344|33.38|38.0487|27.3158|26.4666|31.7406|37.7609|37.7636|40.986|43.1706|51.6424|56.8725|58.8015|66.5277|45.7896|48.6955|43.2927|51.8919|51.6426|19.5996|33.4038|25.723|35.174|48.0779|55.5441|57.1716|58.5172|77.2789|85.433|87.3553|106.988|125.2895|106.3653|146.8861|148.8575|191.8013|169.7129|161.5971|134.1337|149.1152|166.11|
2025-07-04 02:45:12|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.9282|6.0575|6.2019|5.4066|6.7758|7.8413|9.1986|9.0138|9.4831|9.9922|9.6052|8.9097|9.4277|8.9629|9.3047|8.8814|10.1237|11.4891|11.2993|13.4637|12.9936|13.0093|14.9525|14.7366|13.3833|14.049|13.1943|15.2977|14.662|14.2016|17.8025|20.2267|15.9456|17.4218|16.0566|17.5144|16.9243|16.0303|19.1839|18.4325|21.745|16.5657|11.6257|11.2706|16.1534|14.3785|14.322|14.0627|16.3876|17.5701|17.9052|13.8097|14.5658|14.1766|15.0907|16.5809|18.444|18.1848|19.3545|17.6019|18.4078|16.2341|13.4342|13.3588|15.191|15.742|14.8163|16.001|15.8759|17.0612|18.4213|17.0475|15.5011|13.1197|11.3405|12.8525|5.9187|3.649|7.8585|11.5606|13.9408|12.8255|11.853|11.4576|14.418|16.0767|16.015|12.6237|16.2188|19.3922|16.1138|20.4068|22.58|26.5899|25.454|25.8966|28.5668|26.926|29.8441|28.8461|32.6163|34.0239|29.4009|23.5458|23.7365|26.1705|27.3151|31.2181|34.8767|33.6725|37.8755|38.3557|39.4564|36.6807|36.064|34.3512|28.5185|33.0429|31.297|30.5953|34.0707|23.3118|26.7877|31.2793|38.7844|42.6217|48.7215|44.8216|40.1382|39.8246|36.4487|27.9167|30.887|32.5456|29.1382|32.9207|34.0372|37.2211|41.6179|47.5928|52.8644|52.8426|46.83|
2025-07-04 02:45:23|usa_0205|DG|total_return_price|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8777|22.2057|24.7912|25.9433|24.7121|26.9194|27.2624|27.9132|35.1069|39.3546|41.2278|45.1061|42.758|43.7869|45.6425|47.6916|51.5084|50.6377|48.7469|49.2834|54.9206|66.6434|66.397|69.7783|59.4741|74.6721|74.5276|86.5652|61.703|63.0933|62.4798|66.7984|73.6342|85.3155|91.4951|90.5888|103.6116|108.2123|115.137|129.1877|150.3571|133.301|163.7737|179.3895|197.5852|182.1731|203.9827|217.0319|202.0099|213.9849|242.3087|229.5672|248.2534|201.0579|212.1557|160.6297|115.3464|147.5309|137.5536|117.8668|78.6716|80.888|93.33|113.95|
2025-07-04 02:45:33|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0975|5.4193|5.6396|10.1337|13.1851|11.742|11.6099|9.4509|4.3619|3.9435|4.0757|4.9347|5.794|5.5296|10.8827|11.5876|11.0149|13.6366|12.2062|9.4464|5.1109|7.2645|8.9282|7.4196|6.831|7.6981|7.8919|7.7545|6.3939|7.8814|9.968|11.0995|11.5824|12.4389|16.4606|16.7567|23.1929|22.1002|22.6008|22.3188|20.6375|21.5645|27.4191|36.7421|50.9328|51.7858|41.1551|62.5433|35.4097|17.229|20.2392|23.0237|30.4046|31.9829|29.5121|24.126|32.5341|49.2981|58.1984|57.5188|37.7416|50.1974|58.7687|47.7489|59.4554|50.834|52.7315|51.5677|58.6761|59.9522|58.9185|69.5457|64.6312|56.0412|43.143|42.0713|33.1841|29.8819|28.1606|30.5117|33.3639|34.0488|36.5071|30.0397|32.6322|32.9474|33.7151|39.7981|39.5489|23.6307|24.5403|20.5279|19.6176|23.2312|9.16|11.415|8.4425|12.7942|12.7849|14.2758|12.2164|12.6805|18.3951|15.8998|15.2559|19.7454|17.5445|15.2527|19.9229|19.3846|18.7105|18.2983|15.4445|14.1876|14.8698|12.43|
2025-07-04 02:45:41|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.0867|3.8133|4.8733|4.3092|4.3775|4.4459|4.7196|4.1723|4.4118|4.3263|5.1811|5.7796|5.6429|3.343|4.0955|1.8896|1.6245|1.6672|0.8577|0.7683|0.679|0.5986|0.4735|0.4556|0.8361|1.0144|1.5328|2.0397|2.1374|2.3413|2.6437|2.73|2.9404|2.579|2.6913|3.6024|4.1572|5.427|6.8915|5.9212|6.7281|7.2266|6.6996|8.2415|8.922|9.0038|9.4913|9.8466|11.3508|12.6215|12.7478|11.1489|12.9404|14.355|14.4772|13.92|16.4039|11.4001|7.8853|10.6369|13.962|16.1102|17.7616|17.8356|22.8548|23.5498|24.6718|24.2448|23.0028|25.9992|27.2716|30.526|30.429|31.9844|36.5647|35.0725|31.4456|29.7247|31.8461|34.1379|33.4202|39.1623|40.3649|34.7934|36.3738|37.1|41.917|49.019|48.047|43.0846|45.3629|49.0279|46.4768|43.3904|36.3824|42.4162|41.1038|44.8853|49.4853|53.6182|57.9127|46.4223|22.1568|30.6513|35.496|41.871|45.92|49.5422|48.2876|45.1056|54.8869|46.1089|36.4273|41.2602|40.1091|44.1533|39.7764|47.4749|41.9061|49.3364|62.2701|58.0325|68.2351|63.15|
2025-07-04 02:45:50|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6673|30.1498|28.7231|28.7762|29.943|26.8629|29.7911|34.0791|40.0594|42.8567|44.7237|36.8383|44.9871|40.2256|43.4851|48.5905|50.4238|50.9373|59.2429|59.6677|68.495|76.7041|79.0548|86.6169|80.3538|95.9308|108.6796|119.5329|126.673|112.8047|131.564|156.206|157.0176|151.3993|181.5075|186.3582|239.0987|185.4747|168.9016|148.1379|140.2335|158.9653|165.6139|171.4551|193.7276|166.1711|174.5069|193.112|163.552|162.5614|157.77|
2025-07-04 02:45:56|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|
2025-07-04 02:46:05|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5222|5.0105|4.7925|4.67|4.5493|4.9132|5.6429|6.6897|7.7346|8.6842|9.1577|10.3163|11.7432|12.5106|14.4567|18.408|18.9135|22.2045|22.9762|17.7244|20.4102|18.5368|16.8565|10.1703|10.0859|13.9071|17.1027|24.0551|26.0911|22.6861|24.2208|17.9963|25.1221|26.189|19.9508|18.8011|18.7384|18.5965|22.1457|21.4886|27.0312|27.9659|27.8538|26.5365|28.4588|27.7496|30.315|31.9765|36.4608|35.6403|34.8458|37.8665|42.08|39.8145|43.8147|42.6441|43.6836|39.1232|39.3432|38.6576|38.0107|29.3583|32.1415|39.335|37.3139|38.9494|38.3387|43.9008|47.1708|49.2814|50.1345|46.1585|53.4098|55.7558|56.4642|58.3556|61.973|69.4793|69.8776|73.8524|81.7223|79.2967|83.011|84.9988|93.6493|91.4199|83.9231|85.8992|97.6258|100.11|110.4483|106.7607|112.8448|116.9571|125.4093|123.5864|127.3085|119.7762|111.8822|118.3297|115.0438|125.4307|132.5519|145.9724|141.4323|102.2496|116.619|107.6564|143.427|147.8658|149.4877|163.8804|183.3694|203.6729|187.9639|174.6583|212.655|188.0193|187.3037|203.3305|221.5781|254.9024|251.789|285.5698|274.5051|300.9774|289.72|
2025-07-04 02:46:13|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.7798|5.6477|5.3835|5.5156|4.9873|5.5816|7.4968|6.7043|7.1322|8.8493|7.9908|8.7172|8.6855|8.9813|11.5252|11.6388|11.1765|13.0758|13.9845|10.1542|11.0444|12.3335|13.5539|11.2769|10.9969|8.9813|6.3556|8.601|11.7708|11.3535|10.1965|8.4504|10.9942|10.495|9.9349|8.1096|6.8734|8.0885|10.6054|12.6415|12.6565|13.0935|12.8396|13.5581|15.3017|15.5237|20.5223|16.6591|18.1537|21.2847|19.2703|24.1754|22.9199|24.3311|20.0493|17.8822|15.4894|14.2596|10.6703|7.0142|5.1857|7.9805|8.1469|10.3224|9.3881|13.7052|11.0432|14.0495|13.7678|14.25|17.2695|18.3339|20.2941|24.835|21.817|23.2931|24.2993|27.561|30.0268|28.8031|33.3932|36.2019|36.6232|36.8343|40.9058|41.5914|44.6757|33.1841|26.5562|26.231|24.0124|24.7165|20.1974|20.2191|16.7124|13.4248|18.8454|22.8529|29.513|25.739|19.9755|18.1647|17.8539|12.1652|13.1145|5.0178|5.1891|5.3175|12.8786|14.1973|14.5569|22.8283|22.2115|21.1115|15.5318|18.518|21.142|14.7504|15.129|11.2715|17.0703|17.3447|16.4124|14.7442|15.136|11.245|12.52|
2025-07-04 02:46:22|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|38.951|64.4122|71.8405|67.58|
2025-07-04 02:46:25|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|
2025-07-04 02:46:31|usa_0214|AZO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||28.16|28.25|27.25|24.88|25.63|26.5|23.25|26.88|29.13|25.75|35.13|27.25|24.63|24.75|23.38|28.25|30|30.25|33.25|25.94|30.13|35|28.94|23.81|27.56|24|28|22.5|25.81|25.26|33.07|46.2|67.3|66.36|81.85|72.35|81.7|65.8|83.68|91.8|95.66|89.7|86.75|74.06|85.6|96.9|90.52|94.5|89.06|96.68|90.73|90.3|113.61|125.46|128.63|121.29|111.63|115.08|126.56|137.23|109.22|142.23|152.15|147.25|147.87|165.93|190.88|209.78|259.41|257.95|294|307|328.38|374.48|380.26|361.64|383.77|380.15|408.83|419.94|461.6|538.44|532.5|538.84|577.71|642.68|673.62|715.99|783.77|774.57|762.2|741.8|783.18|736.55|605.92|528.44|686.76|664.72|649.32|766.88|809.07|938.97|1027.11|1101.69|1177.92|1032.51|1147.86|1196.31|1137.65|1159.92|1406.6|1549.15|1817.07|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3733.04||
2025-07-04 02:46:40|usa_0215|RAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:46:42|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6982|0.8244|0.7762|0.5676|0.6053|0.7553|0.8403|0.9214|0.9329|1.0483|1.1305|1.0384|1.1271|1.2747|1.2108|1.2307|1.2442|1.025|0.9479|0.9401|0.9598|0.9273|1.0256|1.0309|0.9945|1.1563|1.1681|1.3123|1.6729|1.6481|2.3048|2.7851|2.6262|2.987|2.6274|2.0782|2.1648|2.1782|2.8324|2.7092|2.4587|2.7937|2.2327|2.0996|2.8732|2.6301|3.0364|2.9124|3.9298|4.4037|4.0227|3.0787|4.2873|4.6921|6.3462|6.9875|8.1377|8.0594|8.3693|10.0106|11.9858|10.8107|10.187|10.2008|10.7356|10.9687|12.8703|13.41|15.7735|17.8906|21.2773|20.8828|20.4573|16.9647|15.8269|14.5113|10.9743|9.9451|12.5968|14.6837|14.1551|16.9565|15.6308|18.917|22.6991|20.775|20.3189|13.5144|15.3263|19.2346|16.1797|16.6032|19.1836|21.5436|22.9513|23.8914|25.8906|29.6093|27.6833|25.1492|30.6249|28.5313|28.9293|23.7426|22.3244|25.8825|24.6517|28.0519|30.8925|32.6026|32.1646|35.3695|35.4706|33.1432|31.1713|34.4573|30.0371|35.9942|38.0287|37.3375|43.5679|33.8136|41.5939|47.5616|48.6831|52.6039|50.7064|45.0261|51.4218|51.4963|48.3384|49.3088|60.1619|66.9746|76.7996|78.3059|93.2588|118.6233|98.8414|95.0554|103.3409|97.0362|95.06|
2025-07-04 02:46:51|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.4802|6.6388|6.7767|6.3407|6.9352|7.0937|6.9162|7.6089|8.3428|7.6691|4.1009|4.3593|4.3196|4.735|4.6557|4.7952|4.28|3.6459|3.1117|3.1704|3.0119|3.1117|3.0911|3.7062|3.963|3.8647|3.7458|3.4684|3.6459|3.21|3.1609|3.4684|3.7949|3.7157|3.5968|4.1025|4.4195|3.9233|4.8744|4.2895|3.6269|3.3656|3.5668|6.8392|7.4495|7.2889|9.1616|5.4639|5.8846|6.7571|5.7034|5.6699|6.1118|6.3442|7.7317|7.4334|8.0183|8.4311|8.5684|8.8828|10.1122|10.3332|11.4558|12.5692|11.5285|11.6334|12.8976|13.2431|14.5357|16.7227|19.2611|19.1793|21.7016|19.2684|22.0757|15.7682|13.2179|12.5366|14.5424|13.5437|14.5821|12.6589|11.5561|12.7745|12.518|12.1971|13.5889|14.1079|14.7158|14.3181|14.2763|15.0962|15.0627|16.6683|16.3129|16.5775|16.6209|18.5212|20.0711|18.7536|20.9682|19.6462|18.7621|21.2094|22.2593|25.0934|25.1257|23.2595|23.1759|25.7254|26.8652|26.6408|21.9719|20.3861|20.9074|21.7153|21.3102|24.1835|23.9406|24.6525|28.4306|19.8169|21.0331|22.4787|23.6342|24.5302|24.1368|24.3914|26.6782|25.5413|24.4764|23.0457|26.7718|25.69|24.6798|22.1932|25.7627|26.4249|26.7829|32.2989|31.9417|35.8199|33.89|
2025-07-04 02:47:01|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7668|29.3984|23.4879|20.5455|25.4859|32.9126|44.3931|41.9261|57.4155|58.8738|46.7894|82.1947|69.3329|46.6738|34.2938|20.4491|3.7776|1.7025|5.2488|12.38|9.823|13.7805|14.6735|20.2564|28.7045|24.4837|27.047|31.2229|28.2612|36.96|27.8937|29.8969|31.9726|38.1784|36.3347|45.9623|56.2354|58.507|55.528|46.6382|42.8782|41.7394|37.8074|33.1931|34.4626|41.932|33.9608|45.5548|44.4241|46.4333|53.8534|54.1808|60.1667|64.4735|67.5493|53.4929|46.1906|53.7838|54.0954|54.5228|66.0557|38.879|43.3391|47.279|56.8157|60.563|49.3019|34.284|36.2684|37.5881|33.2436|37.8386|46.6817|53.1359|56.3822|47.0078|47.599|49.4839|43.4228|40.7314|51.2515|42.9876|42.63|
2025-07-04 02:47:07|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.6693|1.7199|1.992|1.827|1.9615|2.0972|2.4008|2.3607|2.7395|2.7459|2.9205|2.9278|3.1266|3.1357|2.9957|3.2884|3.5062|3.0825|2.7312|3.0761|3.1329|3.2379|3.6188|3.3551|4.0162|4.0802|4.2667|4.2054|4.1141|4.3032|4.6225|4.6975|5.8397|6.5703|6.6168|6.1049|7.136|6.8667|7.8058|9.2072|10.389|9.5192|11.1348|12.2747|15.9451|14.1242|14.5039|13.6773|14.0798|16.0681|14.7122|15.3966|16.2654|13.8903|16.4716|18.0015|20.6304|21.7106|20.0153|16.7679|21.3914|20.2295|20.5349|17.7999|17.7018|18.3724|17.6126|19.3855|21.4141|19.8097|19.4273|21.0786|18.5854|17.4039|16.6205|18.7765|14.2232|14.1364|14.2367|15.7377|18.0269|19.1951|18.7504|18.8773|19.4598|18.6703|21.1938|17.6049|20.1416|20.6953|20.8481|22.0685|22.5354|25.2572|24.7294|23.2322|26.7941|26.8164|28.0211|28.6169|30.3835|29.1113|28.078|30.5457|32.1368|37.1576|40.6004|39.2161|44.5925|42.0665|41.0406|44.2816|50.1517|49.8116|57.0673|61.5354|52.9013|56.7193|60.4383|68.229|73.8715|39.614|47.969|55.0569|66.1895|71.0005|70.1078|71.6306|71.6762|75.371|78.6475|65.6494|71.4423|72.6353|70.2283|62.9382|70.2248|78.4783|69.4485|76.494|75.4313|74.5325|75.74|
2025-07-04 02:47:18|usa_0220|CERN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:47:19|usa_0221|STI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|498|502.5|507.5|525|529|541|478|146|22|17.875|35.06|6.07|3.88|
2025-07-04 02:47:22|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2635|0.2279|0.2223|0.0988|0.1372|0.1838|0.3075|0.3348|0.4723|0.3485|0.3019|0.3816|0.4858|0.3569|0.3019|0.3432|0.3087|0.3945|0.3549|0.3266|0.2539|0.2315|0.2909|0.3758|0.4806|0.8313|0.7121|1.0037|0.9929|1.364|1.5358|1.8178|1.5822|2.2577|2.0531|1.589|1.9342|2.2529|2.3636|2.0294|1.2564|2.05|1.5233|1.3095|2.277|2.1917|2.3495|3.1311|3.6395|4.0736|3.7818|4.2082|3.9268|3.8203|4.5879|5.0642|5.6361|6.1706|4.6991|5.3431|5.8302|5.4532|5.4176|5.5392|5.8508|6.3043|5.1326|6.0841|6.7094|6.8817|6.0201|5.6381|6.0992|7.0318|7.9913|6.8982|6.2283|8.0613|9.3895|9.3988|9.8336|12.0309|11.3467|12.7512|14.128|16.0175|16.515|19.177|22.2463|26.9942|29.2272|26.8662|26.3799|29.2777|29.9871|34.454|30.3206|30.4812|28.9178|36.3419|41.3811|44.7163|48.1966|45.9713|51.2449|51.8423|56.5954|57.3696|60.7663|59.8893|51.0988|58.8049|76.4713|75.2623|81.6015|92.6118|86.4135|91.8729|100.0041|103.6816|106.3015|86.8314|85.2252|80.9482|105.7735|124.7394|117.1595|108.3614|93.8144|96.0925|78.5592|92.8347|114.9628|104.1507|112.2335|113.8487|138.064|127.8229|141.6802|138.5458|149.6467|138.604|131.47|
2025-07-04 02:47:32|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.2633|5.3449|5.5404|5.4436|5.0705|5.4885|6.1295|7.0665|7.1482|7.7864|8.6995|11.1191|11.2071|11.6886|12.7325|12.5876|12.1211|12.5791|11.5293|11.687|11.0566|13.0231|12.1141|12.569|13.502|15.5859|18.0301|19.1752|17.7608|18.3752|19.0279|19.1101|20.4001|19.3135|17.6729|16.8506|16.1868|19.0095|21.1799|21.9463|24.9261|26.617|28.6965|36.2204|32.522|39.6398|42.4032|44.5081|54.8008|55.9738|61.316|66.6405|67.0655|61.7737|61.7906|49.7111|51.4348|47.9764|52.9591|34.5327|27.3391|33.0245|43.4674|49.5872|52.6835|57.4758|64.5202|70.4298|75.714|81.5305|72.9602|84.1139|91.6763|92.4131|89.4678|89.8499|84.6549|90.8798|86.3175|81.0301|90.8115|99.1335|99.0985|115.6605|124.2306|114.8676|126.5361|134.1868|139.6187|133.4471|132.5452|133.0525|138.9633|146.5289|137.1376|138.2291|128.5977|135.5826|144.075|139.6117|162.2404|165.4702|176.6104|173.2538|122.81|130.4133|127.2799|138.1287|160.2211|182.585|193.9151|224.0006|221.6227|174.7409|167.1167|148.009|155.5847|176.7821|161.9584|178.1076|178.2052|200.3407|219.7783|216.2996|212.7823|203.5|
2025-07-04 02:47:41|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.5315|6.4508|5.916|4.4848|5.287|6.3184|6.135|7.6223|10.141|8.3201|8.506|8.4042|10.4568|10.2149|10.6707|14.2871|6.7819|7.1308|6.7488|8.5315|7.6401|9.2649|9.8049|13.0519|12.5426|13.4976|7.8311|8.2768|11.0782|9.4559|13.1487|17.1267|16.0137|17.9238|9.5655|7.4822|8.7225|8.7556|9.7743|6.9882|9.4076|10.0595|10.8235|11.9543|10.7981|8.0398|9.6415|7.5909|9.0401|10.1732|8.6319|6.5947|7.2505|7.2521|10.1444|11.1302|12.8363|14.6268|13.7486|13.9474|17.0935|16.3797|17.3334|18.1483|20.0963|21.9014|21.2155|26.9286|24.7285|26.7574|29.5164|31.7756|34.8698|28.7764|32.6381|31.1715|20.7274|17.0492|24.7577|27.3024|31.973|33.1735|26.9427|30.5569|39.5627|40.9121|37.3664|29.7689|35.6805|41.1361|39.8954|40.3276|42.3535|48.9443|48.0947|47.5109|55.6002|54.9501|56.6228|52.8814|58.2175|55.2604|54.7275|49.2944|51.0811|52.8818|52.9215|48.6118|55.4089|50.5752|55.5004|68.2541|79.4473|82.2412|88.9229|84.1649|71.7017|78.3472|86.4725|90.6244|97.2344|78.7018|100.2935|104.8773|124.5692|142.082|167.3889|167.148|168.0521|130.3571|99.057|92.5142|97.0646|101.6451|101.9651|96.5368|100.3185|114.7848|109.7288|104.898|110.0319|90.6364|96.5|
2025-07-04 02:47:52|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6697|8.427|8.2093|8.4573|9.044|7.8319|7.5132|8.3505|7.7899|7.5952|8.1904|8.9833|9.6724|10.4775|9.9854|10.6268|10.2644|11.2373|11.8856|13.6008|12.8504|12.5244|12.9318|13.0841|14.5243|15.9131|17.9894|17.163|18.3475|20.4655|19.1531|22.265|23.2542|25.9515|28.6433|26.914|29.6062|31.993|32.0913|29.3|33.2258|32.5257|30.7514|28.7296|26.1021|13.6583|8.3979|11.1835|13.8512|15.785|17.0005|14.7974|16.7173|20.4233|23.3612|23.4611|16.0434|19.1131|24.2789|22.5961|24.0058|25.2065|27.8147|26.4309|26.5595|26.2893|29.2863|29.7052|27.4871|31.6202|32.2835|27.7468|29.4046|32.7554|34.0547|38.1253|41.966|41.7166|41.3659|47.1189|51.3378|52.538|51.6916|54.3052|56.4421|49.2552|60.7979|68.1428|72.9503|76.772|69.7956|81.5512|88.4203|88.0884|94.274|106.8408|112.6469|151.8029|146.3474|107.3915|93.3304|104.249|116.2258|115.0509|106.0168|126.747|124.7342|108.5064|122.911|103.7765|110.733|105.12|
2025-07-04 02:47:59|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3142|8.8066|9.1007|9.687|9.4744|8.048|8.8576|9.3135|10.6929|9.282|9.5578|9.9084|12.2021|13.7346|14.0821|12.6168|13.6131|12.892|13.0455|13.7452|14.1329|13.3743|13.4778|14.0797|16.5101|16.6242|18.6726|21.2911|19.8894|22.2625|26.2589|24.7257|29.0223|30.7599|32.4564|41.1341|40.1897|46.2462|52.918|55.8569|48.9242|50.1052|47.3738|47.8522|47.2285|49.3945|29.377|19.0555|26.2252|36.3158|37.424|42.3724|40.3323|47.2701|49.2482|54.5458|61.3452|51.7648|58.18|61.6541|63.977|65.6251|63.166|60.7215|63.7751|65.0374|62.8162|72.0953|74.8039|73.6936|85.1669|93.4019|80.9033|79.5828|87.0016|87.1412|90.9135|94.3835|87.6341|92.7833|86.7291|87.1627|92.8096|88.5349|90.6996|89.7168|82.732|99.1228|96.221|97.4113|104.3143|70.5242|69.8947|62.8439|74.7659|80.8575|92.2764|88.0152|94.3635|106.3081|74.2377|63.3606|57.9713|47.2972|51.2132|53.7893|64.3356|60.8562|58.2958|77.1294|72.2364|66.2301|67.47|
2025-07-04 02:48:05|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.649|3.4059|4.0113|1.8921|1.4774|1.6257|1.211|0.9082|0.7932|1.1716|1.4774|1.6257|2.6096|1.7014|1.2473|1.5137|2.761|5.1103|3.86|4.5048|5.0709|4.1627|5.298|4.8076|5.413|5.8278|7.9107|12.1491|17.22|17.1443|19.1515|24.2194|9.6878|10.6323|7.1508|6.509|9.1186|4.7712|3.9357|2.2342|2.537|4.5048|3.0274|3.5603|1.4774|2.8821|2.3917|1.3139|3.7964|3.7601|1.9678|2.8458|3.8691|5.4857|6.2365|7.8047|7.1387|6.7996|5.2435|5.3222|6.5635|7.7199|8.1256|7.8289|11.2681|11.7646|11.9947|10.9593|12.3882|10.1782|11.7162|15.3309|18.2917|16.3723|20.9074|12.909|6.9328|11.7101|16.0454|22.1184|26.7322|23.6079|18.2615|17.1897|20.526|22.5786|22.0276|15.5731|18.7398|25.0611|18.4552|23.5992|26.061|31.0082|38.444|39.4057|52.3373|57.4697|58.0263|61.1822|70.1292|57.9673|50.2549|51.2782|39.0861|31.0697|31.4392|39.2298|45.9175|56.1183|60.5755|59.4061|55.0223|64.1846|54.1983|41.3372|26.4641|34.7859|34.8115|43.6626|46.8791|30.9847|33.2988|27.5667|41.7762|50.3441|53.6778|42.5681|49.1826|37.447|33.8116|24.5498|23.7956|28.4114|28.6075|34.415|39.4984|51.4679|57.1472|51.5056|44.9741|40.3548|63.99|
2025-07-04 02:48:14|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8542|0.8813|0.9148|0.8791|1.0606|1.1604|1.1674|1.3518|1.4783|1.4356|1.5509|1.6596|1.9247|2.1817|2.3288|2.4848|2.3651|3.2859|3.1252|3.2178|3.3157|3.4905|3.6031|3.9391|4.1302|3.7633|3.8584|3.8284|3.9739|3.9024|3.7998|3.9985|5.0316|6.0721|5.6289|6.5217|6.7258|6.5109|7.0485|6.7596|6.1872|5.373|6.3753|8.3491|9.2004|8.265|9.4652|8.3324|8.3714|9.201|8.8055|6.3036|6.7588|7.8492|9.1514|9.2109|9.7332|10.5633|9.121|9.8353|12.1037|12.8444|14.5052|15.4831|15.766|15.6688|16.3173|15.2262|16.658|21.005|22.3541|22.5627|25.3419|20.8813|24.0386|17.3036|15.5557|15.9278|17.8162|17.352|18.5424|16.6451|17.8651|19.0613|18.5294|18.5567|19.4276|20.0711|20.0651|18.8245|20.216|20.2438|19.4826|22.1017|21.2534|21.6718|21.3195|25.6403|27.6833|25.5322|28.6502|29.2785|27.6987|30.0271|27.8367|34.2309|34.1552|30.9761|32.788|33.459|32.7633|35.5646|39.9271|39.3252|42.7551|42.0464|41.794|48.0858|47.9816|51.035|48.9365|37.5545|41.4885|46.7777|50.0945|52.209|52.2362|53.6773|59.2838|62.6966|57.1252|51.1719|56.2653|57.9081|58.5889|53.7724|58.3046|64.2668|71.5027|87.2048|83.1586|81.6535|84.18|
2025-07-04 02:48:23|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6437|0.7653|0.7998|0.6394|0.7255|0.8576|0.8573|0.8875|1.3911|1.2405|1.2317|1.4503|1.7567|1.9333|1.9852|2.498|2.3355|2.1607|1.9789|1.9967|1.9085|2.0879|2.3951|3.1073|2.7225|3.0862|3.3088|3.607|3.7201|4.1676|5.9424|7.6275|7.129|8.7818|8.8723|4.9173|5.2739|4.6449|6.7189|5.0628|5.3214|5.561|5.0619|7.4129|6.3676|6.5474|7.6623|5.8123|5.9362|7.0675|7.1889|5.2525|5.7814|5.5953|6.6552|7.5308|8.8974|9.5306|8.5721|9.5754|11.9777|12.1748|13.6698|14.9275|16.7356|16.798|15.4951|18.8758|19.7139|21.6482|23.7605|22.8691|20.5841|17.4805|16.5521|15.9164|11.5847|9.8217|13.1679|18.3959|19.903|20.9931|16.3551|20.3266|21.1941|23.8871|25.1233|18.3465|18.8803|24.4303|21.919|24.7533|25.5143|30.671|27.7183|30.9648|35.4374|33.3327|35.6589|33.7419|34.6052|32.1673|30.8238|23.5188|23.3536|24.8848|21.3908|22.9202|25.6313|27.4199|29.2759|29.2243|28.5996|25.0408|23.3088|22.2794|21.925|24.693|26.1279|21.8665|19.889|12.979|16.3073|16.247|20.1793|24.1262|26.3006|24.6574|28.0253|23.6003|19.9379|18.6414|23.1165|23.8772|23.9425|22.309|27.0376|26.0802|21.0255|19.2428|19.6813|18.9876|23.85|
2025-07-04 02:48:34|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.5602|14.3674|14.4638|13.8852|14.6103|15.3316|14.996|17.1174|18.0315|15.7173|17.0673|17.453|16.9708|18.2244|9.3532|9.0138|7.714|6.3641|4.9678|4.9678|5.6428|6.0285|6.6032|6.8462|6.796|6.6071|6.9006|7.0984|8.1059|9.1742|10.2586|10.5168|11.5425|12.4722|12.7708|11.0989|12.283|9.9241|12.0466|10.9478|11.9269|7.6199|9.7244|9.1599|7.5196|6.0811|5.3642|6.3312|7.2646|8.0584|8.1787|4.811|5.701|6.5862|7.9044|9.189|10.5505|11.8939|12.6194|13.1826|16.0527|17.5286|20.6006|24.1515|22.4165|21.3035|20.3151|21.8296|23.9937|26.0702|29.938|29.7319|28.7767|26.5966|28.0403|21.9417|17.8412|16.1726|17.8344|19.2107|20.074|19.9062|18.6588|20.4153|23.1031|22.0957|23.5942|23.4888|25.6243|26.5103|29.0191|28.9038|28.8041|32.2888|31.1283|29.9881|30.378|37.3891|38.6166|37.3982|44.0641|42.3225|37.9375|43.3403|41.0135|50.1341|54.5072|51.0335|51.2362|57.042|56.4116|56.0652|46.3806|47.1402|47.3023|51.0617|43.2958|47.6811|51.9087|59.0809|59.578|43.7914|43.4078|41.6193|51.9803|49.0261|48.3735|47.4954|59.0419|61.2573|55.2626|50.5736|57.5186|64.5017|63.46|59.1197|67.5117|67.5664|68.5981|84.1007|77.8037|58.0295|51.6|
2025-07-04 02:48:45|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22||
2025-07-04 02:48:56|usa_0232|CTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:48:57|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|
2025-07-04 02:49:03|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.0977|3.0381|3.0905|3.239|3.3564|3.5716|3.9765|4.2946|4.9369|5.9897|6.2134|6.2731|6.1655|6.7482|8.3649|9.9081|11.5846|12.8998|13.7091|12.399|16.0243|22.1348|22.2011|22.0212|27.8584|26.1405|24.9122|20.4502|23.2852|23.33|24.2601|18.363|25.3402|26.8373|13.0483|15.9149|18.5205|15.5902|20.6948|20.7918|25.3304|23.3424|22.1361|21.3776|24.7403|26.038|23.5554|24.7336|25.2495|24.7689|26.5756|27.9971|31.3438|30.7707|31.8558|29.0376|28.7899|26.85|27.3607|23.5972|16.5638|14.493|19.6514|23.0801|24.5599|24.4766|21.7488|25.1616|29.3158|31.5612|31.1503|23.9816|29.1966|33.3745|32.2264|34.3794|33.5154|39.7894|42.7462|43.3983|51.1684|50.2175|49.6118|48.3097|54.7052|55.4157|49.7238|47.4989|54.9047|60.7839|59.8991|62.8909|63.3688|64.6083|62.5498|56.3038|55.8113|56.1432|59.396|53.436|58.008|58.3191|66.0158|63.5972|66.3463|45.4053|45.668|41.9106|53.3552|64.0124|69.6375|63.6921|65.0274|76.042|57.5501|57.6733|75.248|87.71|89.1212|70.4028|82.4475|92.9174|86.8049|100.7317|84.5008|82.0989|71.94|
2025-07-04 02:49:14|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7838|0.6944|0.7067|0.5915|0.8106|1.1192|0.8744|0.9639|1.041|1.0678|1.003|1.2344|1.6973|1.9411|2.3022|2.2888|2.6617|2.8252|2.7388|3.694|3.3175|4.1476|5.5749|5.5749|5.2077|5.9599|4.8327|6.0177|8.9494|8.2551|9.7024|9.4309|9.1037|12.0355|6.6349|6.135|9.1809|10.8412|13.31|16.4145|28.8542|47.4074|41.1242|40.1182|38.6369|29.1999|28.3913|23.4537|27.0335|22.8118|14.8746|16.541|14.7697|20.4418|23.4229|27.3606|29.5574|26.3357|24.5732|24.9619|22.2886|21.218|24.4506|21.7531|24.9536|23.8687|20.4474|20.242|20.933|24.8094|22.8862|21.7109|18.5115|21.1639|20.1635|14.2175|13.4636|14.4986|18.8069|17.7369|18.781|20.9917|20.9985|23.9773|27.824|29.0477|24.943|26.7204|28.8076|28.9251|29.237|29.4916|33.1426|33.6627|38.072|38.2923|37.7513|40.4075|39.3745|39.6564|41.9234|50.0923|47.5335|49.3824|44.5298|46.9468|53.5936|54.1769|63.6978|65.1226|67.9056|78.8986|79.8191|76.2786|84.351|73.7989|87.6246|103.5573|105.2234|96.0015|99.2792|99.6816|105.0243|108.95|136.0219|142.0101|155.8884|162.2228|153.9083|145.614|162.9509|135.7985|163.9954|172.8395|192.6387|152.6182|187.4783|196.4403|227.4719|220.2043|210.0159|194.0366|245.41|
2025-07-04 02:49:24|usa_0237|VNO|total_return_price|0.053245805981036||||||||||||||||||||||||||||8.2708|8.2615|7.7573|7.8736|8.9209|9.9394|2.1139|2.0169|2.4529|2.4529|2.4435|2.6569|2.6957|3.1805|3.034|3.3747|3.1101|2.9217|3.3157|2.8813|3.3878|3.1867|3.5412|3.4977|3.8266|3.8015|4.3117|4.5301|7.1108|6.7784|7.292|9.6959|9.633|8.859|8.0711|7.6131|7.9896|9.0317|8.2869|7.5199|8.1917|8.4362|9.6864|8.7287|9.2562|9.4861|10.1271|10.4351|12.2357|12.2219|12.2491|10.4955|10.6222|11.2749|14.0545|15.4986|19.1509|16.192|18.8746|21.8346|22.9973|25.381|29.7215|27.3952|33.4032|33.2779|36.6961|42.1763|43.0111|43.0564|38.8462|41.188|32.1098|34.6724|35.7505|26.773|13.0449|19.1867|20.3821|24.0714|31.2294|34.3936|34.4213|36.6188|37.2268|41.1324|40.0918|35.7948|37.0092|37.73|36.9921|35.8303|38.5207|40.326|39.3884|41.7216|46.9139|48.837|50.8175|52.8441|60.4171|55.8265|52.951|54.9431|52.2882|53.0081|59.866|52.0295|57.0348|54.7207|56.2494|53.4739|48.8929|49.4233|52.7281|50.3553|50.8582|52.1402|48.981|50.5034|29.2609|35.4104|28.3924|25.6555|39.0495|39.3592|37.8519|37.563|40.9748|34.9986|27.8725|22.0468|14.9601|14.6097|21.8805|18.6879|28.2933|25.5987|29.4931|40.7239|36.99|35.28|37.705|
2025-07-04 02:49:34|usa_0238|FISV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:36|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|
2025-07-04 02:49:40|usa_0240|NBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:42|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|
2025-07-04 02:49:51|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2219|10.3514|12.1953|13.248|13.3788|6.2198|8.4456|8.6726|10.1381|11.3181|11.3813|11.4263|13.4893|13.4719|12.3716|12.1653|13.3602|14.0377|14.0975|16.7363|14.8749|15.3737|16.9877|18.4906|22.455|19.0976|17.9935|16.1504|16.3284|15.1661|12.3559|13.8064|15.2106|19.7866|18.4604|18.2588|21.2735|21.398|21.3191|25.7231|24.4362|19.422|20.557|26.2346|27.054|25.4641|28.1994|31.1335|35.1356|38.4571|43.2587|44.8652|45.38|47.0235|53.6995|57.2953|54.3249|56.4205|50.9951|53.8338|62.929|66.977|66.1023|69.6585|74.1257|81.2142|83.2868|83.7642|94.31|96.1511|86.7581|100.6067|109.463|116.8937|124.4786|107.9924|124.36|134.4483|122.0974|129.4182|132.7263|111.1329|99.4098|89.3147|87.2589|76.0622|63.0329|50.1606|49.9997|56.0685|58.5492|68.2171|73.7741|83.7937|81.477|72.9311|82.13|
2025-07-04 02:49:58|usa_0244|HCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:59|usa_0245|FCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.248|6.8788|7.6182|8.6341|8.7603|8.6501|8.3304|8.5349|8.8175|8.2289|4.5341|5.7596|4.3981|3.4502|3.046|3.1736|5.2347|4.5416|6.1649|3.5202|2.6994|2.5717|2.4988|3.8084|3.2247|3.2072|3.9076|5.142|5.2092|3.928|4.8969|4.9757|7.1846|9.7418|12.4305|11.5876|9.8299|12.1386|11.607|12.2609|11.665|15.4101|17.3108|19.5267|18.4867|18.1208|19.5505|23.3571|29.3567|37.3078|36.5336|34.4712|42.152|20.5329|8.9436|13.946|18.3373|25.1072|29.3814|30.6249|21.715|31.5083|44.8524|41.6658|40.2537|23.2782|28.3247|29.4686|26.6202|31.2203|27.1878|26.5464|23.113|28.0092|32.2615|28.5158|31.7726|28.6516|20.7071|17.0286|16.7779|8.8159|6.1832|9.4437|10.1744|9.9187|12.0467|12.202|10.969|12.823|17.3165|16.047|15.8079|12.7856|9.5057|11.9359|10.7909|8.935|12.3183|6.361|10.9033|14.7387|24.5206|31.0324|35.0494|30.7884|39.5787|47.333|27.9313|26.2378|36.6722|39.6116|38.8723|36.3726|41.6911|46.2171|47.9117|49.3574|37.7668|37.6917|43.35|
2025-07-04 02:50:08|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6327|6.3592|6.5339|7.7382|8.2351|9.3526|8.9083|9.268|8.5447|9.5184|12.5774|12.9298|9.524|15.9074|17.5978|18.691|14.5815|18.8528|18.734|18.5105|13.7389|16.4507|13.6935|16.2242|12.4787|12.0867|12.8986|13.3099|10.8673|10.0561|11.5645|12.772|12.9891|15.0736|17.024|18.7287|16.0488|17.731|17.4249|15.1587|13.4929|13.1238|14.5781|15.1583|15.809|16.1939|19.3796|18.0545|16.8446|17.5211|18.421|18.6621|20.0522|12.6976|10.1097|13.3989|15.2076|20.0635|26.9131|23.1211|26.2327|33.8163|40.3785|44.0786|36.8083|47.5159|52.4062|45.7899|52.0932|51.2754|55.0076|56.646|60.3686|65.225|58.0884|64.6694|65.2389|66.7513|73.0627|76.3448|71.2949|78.0902|83.9061|81.2439|79.3098|68.7979|76.5731|86.9948|98.0591|116.0515|136.9179|130.8201|133.593|119.9692|153.0795|169.7617|184.8394|192.3636|148.7805|176.1762|204.2396|249.6381|273.2568|299.3584|282.7163|349.5807|257.6798|241.5817|205.2782|236.6222|235.6895|188.4377|139.281|141.6609|149.9796|104.0873|98.2391|74.24|65.6636|80.8|
2025-07-04 02:50:16|usa_0247|MRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:50:17|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.1967|2.5221|1.4645|1.7085|1.7357|2.0069|2.4137|2.7662|2.9832|2.495|3.3086|3.6069|4.0202|4.6917|5.1256|3.634|4.1222|3.2815|2.495|2.9289|3.3357|3.3498|4.4205|5.194|6.0477|5.0041|4.529|5.3968|5.7906|5.3968|6.2788|5.7765|5.3155|5.6821|5.8448|5.3155|6.9264|8.3854|9.1882|8.2227|11.7917|12.7875|12.3275|10.2057|10.6873|11.9631|12.4751|14.9744|13.7551|15.621|15.9551|19.396|23.2275|24.1344|23.8827|20.4982|22.8587|21.4354|23.6831|24.2819|20.3593|21.0883|20.9842|20.4374|16.671|18.5022|18.3199|11.0735|11.3252|10.0321|12.8352|14.8486|13.0522|14.4581|14.4581|17.886|17.6343|19.0576|17.157|16.8967|18.9534|16.7405|28.5864|31.1378|38.3929|46.0037|47.0799|61.104|70.3204|73.0107|75.5794|83.659|99.5576|102.5827|111.6587|122.639|123.9234|134.5307|144.4599|133.4249|140.5714|162.2345|178.1147|194.1506|192.7359|200.2027|187.4958|176.9433|153.5486|160.7477|186.8868|170.8229|158.8579|159.8951|171.5485|192.2083|200.6188|225.2961|199.1274|213.2444|204.71|233.8129|235.1664|246.7917|215.2646|234.7219|252.5442|233.9808|242.662|245.3073|236.9715|238.2113|174.5363|178.29||
2025-07-04 02:50:27|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|
2025-07-04 02:50:34|usa_0251|SWKS|total_return_price|0||||||||||||||||||||||||||||0.7829|0.7829|0.8155|0.647|0.6796|1.0547|0.9514|0.8155|0.6796|0.647|0.6796|0.7475|0.9188|0.7829|0.9514|1.5984|1.1227|0.8508|1.0547|1.5984|1.699|3.0581|3.8736|4.8577|3.841|2.3622|2.4139|2.0741|2.1421|1.6663|2.2589|5.0289|4.382|4.1455|4.0612|3.0935|9.786|7.4904|19.4212|23.0013|23.3683|38.7364|35.9311|27.7761|30.1736|12.8442|24.0981|15.7963|17.778|12.4364|4.526|3.6942|7.0296|5.0806|5.521|7.4211|7.0949|9.5169|7.1193|7.731|7.6902|5.1784|6.0103|5.7248|4.1509|5.5291|4.4934|4.2325|5.7738|4.6891|5.994|7.3722|6.9318|5.9369|8.049|6.8176|4.5179|6.573|7.9838|10.7973|11.572|12.7219|13.6923|16.8565|23.3479|26.4223|18.7403|14.6464|13.2275|22.5487|22.2796|19.2133|16.5547|17.9615|17.8514|20.2571|23.2908|30.5977|38.398|47.5664|59.7067|80.8401|85.7334|69.5475|63.6724|64.8435|52.8852|63.9033|62.899|82.7948|81.3013|86.6152|80.9431|85.7276|82.9103|78.1252|58.0342|71.7522|67.5846|69.7336|106.8429|79.3071|113.8957|130.0596|137.1435|165.0309|172.9921|149.1158|140.8831|121.5309|84.9352|78.6449|84.6056|110.1424|103.9815|93.2163|107.0654|103.8294|102.909|95.9899|86.8711|63.978|74.52|
2025-07-04 02:50:44|usa_0252|WFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:50:45|usa_0253|MCO|total_return_price|0|||||||0.4904|0.5212|0.5869|0.6646|0.6121|0.7421|0.953|1.0998|0.9631|1.0221|1.2658|1.2833|1.4039|1.1667|1.0294|1.1214|1.2307|1.3072|1.2703|1.4924|1.4799|1.2919|1.3248|1.4217|1.3557|1.4325|1.6682|1.759|1.8329|2.3323|2.364|2.4884|2.6176|2.7436|2.914|3.0268|3.3435|3.4162|3.3839|3.3422|3.6203|3.6223|3.644|3.8107|4.3933|5.1271|4.9949|5.3781|5.216|5.5875|6.0472|6.3353|6.9269|7.638|8.5262|9.0631|7.486|8.8253|10.0409|10.0561|8.5465|8.513|11.0452|11.1107|13.444|10.0459|10.7955|13.1408|14.3366|15.6764|16.1915|19.6072|19.1319|16.3047|18.2747|20.8547|21.7676|24.115|28.0901|25.6844|29.129|34.569|32.2121|35.8438|40.771|49.0723|57.156|43.6109|52.4175|55.4243|49.8621|50.0344|40.6084|28.8252|28.1959|27.9428|27.6549|16.4278|18.8241|21.7177|16.9348|22.2766|24.8244|16.7032|21.0455|22.4466|28.7881|32.6763|26.0616|28.9429|36.329|31.6758|38.4372|43.9417|46.7618|53.5949|62.1045|69.5241|70.5255|78.2109|84.5728|85.9846|93.4793|97.5272|88.9822|91.2279|88.1808|85.9174|99.6298|87.0655|103.8385|113.1536|129.8341|138.0256|151.2252|160.318|157.5639|132.3622|171.6647|185.635|195.1387|226.6835|202.361|263.4266|278.4708|279.4163|288.1213|350.3124|343.8642|378.8171|327.9683|265.0207|237.4149|272.747|300.355|342.1343|311.8153|385.9977|389.3193|417.8223|471.9449|471.5704|464.7917|501.59|
2025-07-04 02:50:57|usa_0254|LNG|total_return_price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||23.1073|17.3304|11.5536|6.7396|10.5908|9.628|11.5536|12.2854|10.1094|4.5829|2.0411|5.7768|9.0311|6.5086|6.5086|5.0643|5.2954|5.7768|4.814|1.8678|1.9256|2.7729|3.4854|2.2915|1.3864|1.0783|1.9834|1.295|1.2035|1.2998|0.9147|0.4862|0.5921|0.4477|0.4477|0.4814|0.7125|0.8954|2.2241|3.1291|8.3475|7.3366|8.853|11.958|31.0552|26.6697|32.7257|35.8452|39.061|41.2562|33.6885|25.341|29.9913|32.1095|36.2207|38.9936|19.0635|9.3777|2.9173|3.6009|4.1015|3.7934|2.8595|2.2433|2.9751|3.9956|2.7536|3.158|8.9637|8.7423|9.9169|11.0337|14.4228|17.6289|13.123|15.4915|26.9585|27.4207|27.5073|38.3196|53.2912|54.3503|68.128|72.2103|74.521|73.6449|66.4046|47.6781|32.5717|37.4338|40.2741|36.2977|45.5117|43.6632|43.5187|45.0015|51.4619|55.9967|61.1381|58.163|65.8173|61.9564|62.7267|59.2606|32.2539|44.9533|47.6395|46.0894|69.3315|74.6366|81.7709|99.5539|134.298|131.5472|145.2104|171.6425|154.106|149.608|158.6906|163.5599|159.3458|155.9273|180.9506|190.0683|230.9125|230.6231|239.47|
2025-07-04 02:51:07|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2247|0.1975|0.2179|0.3014|0.3269|0.3405|0.3968|0.2946|0.3303|0.3184|0.3133|0.3116|0.303|0.3405|0.5296|0.5874|0.7593|0.7858|0.5312|0.4751|0.4112|0.521|0.5414|0.675|0.9066|1.3927|1.7995|1.5511|1.0676|0.8581|1.091|0.9466|1.3089|1.2749|0.9807|0.8445|1.0351|1.11|1.2754|1.4179|1.7415|1.6181|1.8153|1.8665|2.0016|2.0195|2.1917|2.2025|2.4182|2.8526|3.061|3.3894|3.3991|3.537|3.9073|4.3595|5.086|4.0874|4.9261|4.4074|2.6348|3.1324|3.4802|4.1462|5.0833|4.6457|4.3268|5.3971|5.8174|5.9965|5.9541|4.4978|5.0091|6.6083|6.0837|6.5334|7.1915|8.3093|8.6873|8.6479|9.9898|10.2893|10.838|11.2611|12.1647|13.3511|13.1624|11.602|11.9223|13.2317|13.1503|14.9245|15.4846|16.436|17.084|19.6334|20.4099|20.0631|20.3521|22.0086|19.0171|22.2206|22.6292|22.8215|25.6554|17.3303|22.843|25.8757|31.3224|31.6741|32.9176|35.3045|42.2673|36.51|31.2948|32.6386|37.2139|40.0507|41.7408|41.3704|48.9363|57.0583|66.7558|64.7347|69.1482|65.4741|98.75|
2025-07-04 02:51:16|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0972|2.6111|1.8889|1.0833|3.0022|1.4556|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6867|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2369|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|
2025-07-04 02:51:24|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9246|21.5111|27.3941|33.7747|30.1813|28.8972|28.9868|20.3564|27.2049|33.6951|28.7976|36.5122|24.6865|27.9913|35.7059|44.2765|49.811|48.3179|51.3241|61.1103|50.5677|42.6674|42.803|52.4534|55.8338|63.8072|63.1674|77.7459|95.1538|90.8884|98.0136|90.476|82.3502|83.69|
2025-07-04 02:51:28|usa_0258|HES|total_return_price|0||||||||||||||||||||||||||||8.8113|8.8929|8.3413|9.698|8.8764|9.0052|9.9563|11.0109|9.3226|7.3192|9.0142|9.5983|9.2891|10.7399|10.0108|10.8944|9.3402|9.3234|10.3273|9.8141|9.6966|10.5592|10.5182|10.5289|11.5453|12.052|11.8178|11.7185|12.8961|11.8781|12.5225|13.9747|12.5027|13.3547|12.5112|13.3648|11.5924|11.9258|14.016|14.4973|13.5058|15.4631|14.8073|16.0866|17.6007|18.8948|19.6123|15.4132|15.2493|19.4402|20.2875|16.7632|13.6654|11.0666|12.3694|12.6784|13.5365|16.6966|20.3402|22.9439|21.3152|24.97|27.7234|35.8701|33.1635|37.3187|41.647|32.7188|39.233|43.9886|46.8371|52.9353|80.3449|70.314|100.7029|65.5761|42.9408|43.4651|43.1756|43.0217|48.7724|50.5074|40.7244|47.9144|62.1174|69.237|60.8309|42.7566|46.3786|48.2106|35.617|44.1161|43.5757|59.0048|54.8682|64.0267|68.9317|69.0467|82.6012|78.9837|62.0502|57.2553|56.6258|42.5793|41.4421|45.232|51.8579|46.5145|54.2502|42.2101|38.6175|41.5216|42.283|45.3206|60.1339|64.5978|36.7253|54.853|58.1441|55.5366|61.5921|30.9348|48.3791|38.4418|49.8006|66.9873|82.8954|74.4127|70.7554|102.6977|101.9569|105.208|137.281|128.5244|132.4547|149.4629|141.2592|150.0041|145.4151|134.385|132.0951|159.1686|138.54|
2025-07-04 02:51:37|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9734|6.3937|3.41|4.506|4.6887|5.512|6.608|8.9512|6.3645|6.4546|6.5155|9.1046|7.2925|6.4863|8.1912|9.4091|9.2094|11.4332|13.1528|10.6878|13.6716|11.5696|13.2136|17.6296|20.4598|17.3397|17.766|24.0549|20.7667|26.4273|28.2054|22.2476|29.204|29.6181|32.1755|32.1317|24.2449|28.5658|35.9996|44.9045|46.4536|52.3577|53.1469|44.8071|60.0935|50.4481|55.1539|55.4267|50.9645|53.3125|41.9329|54.4037|49.0647|49.0647|46.1029|54.5498|56.9076|48.636|43.2872|36.0386|15.6274|17.7221|21.1613|18.56|17.2934|18.18|14.0296|16.0244|15.9587|19.0277|22.993|19.924|20.0701|16.061|12.0323|12.3636|14.1465|17.2447|22.3987|24.8928|22.3499|28.2638|34.9474|34.6941|45.8057|57.3022|64.7895|66.0074|66.9524|64.4095|73.8113|83.2034|76.7342|87.2174|103.0007|115.0233|102.3577|118.1215|137.3927|117.3908|76.8803|99.0159|98.6554|95.3039|104.7447|97.5935|128.6535|127.0556|140.0928|132.2276|140.6585|139.2785|129.3188|124.2015|119.5921|113.9196|120.4678|118.9655|128.2938|119.2826|135.7284|131.7968|138.6124|142.8832|145.9|144.3331|159.7|
2025-07-04 02:51:46|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3814|13.5529|14.7284|16.3188|18.6699|19.9505|23.0092|24.0488|26.2897|30.5969|32.3799|26.9797|31.3318|32.566|33.5467|23.6301|27.5312|30.8907|32.8923|43.018|41.839|35.0871|40.825|35.1951|37.8119|41.1537|36.0711|24.997|27.8604|21.8043|31.3005|32.8784|37.0656|40.17|43.5317|39.399|44.2925|43.9917|48.169|49.9051|55.7343|52.5214|55.4139|57.09|61.7692|63.5972|65.8662|62.2317|58.9574|51.5953|44.3023|28.3736|11.9073|5.7333|8.6989|19.4607|17.1155|20.9554|16.3518|16.9995|19.6649|20.0614|19.719|12.1316|12.2891|16.0191|13.4734|14.9405|17.3284|20.0055|24.0537|24.3319|28.4467|27.8086|28.3572|29.6409|33.3186|33.571|33.5158|37.0757|35.3599|37.673|36.4531|35.3558|39.5357|40.0696|44.0264|46.6189|47.54|43.7298|43.6036|42.8605|38.3936|43.2081|48.6976|53.2436|53.6416|31.3021|34.5282|33.2751|44.5321|61.1371|57.0286|64.9878|64.2289|67.1714|61.5294|58.5942|72.1383|66.6635|69.3206|68.6565|78.3037|100.8828|98.8748|116.1322|108.4828|123.2345|126.87|
2025-07-04 02:51:54|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||3.162|3.4576|3.5184|2.7722|2.9763|3.2078|3.4801|3.3668|4.1123|4.5856|4.0336|4.3024|4.2573|4.7446|4.9169|5.1422|5.7678|4.1006|4.9825|4.7029|5.4132|5.305|9.8079|10.3288|9.3594|10.2999|11.6905|11.642|10.7897|11.9576|17.0586|19.0217|19.4567|21.8623|16.2799|12.738|14.1112|14.8277|19.8798|19.5471|22.4608|18.1582|15.1114|14.9577|19.6483|17.7598|19.0487|15.4559|20.782|22.674|21.794|17.5002|21.2131|17.8981|19.4929|20.8313|27.8272|26.5115|28.0007|27.814|35.8826|28.9482|29.5669|30.7725|31.6713|38.8209|37.4762|37.6698|37.3731|42.0889|47.8758|54.8493|55.5525|51.2605|52.9087|39.4769|31.9146|25.6503|32.6078|39.5524|41.29|49.8346|42.8593|54.365|67.2055|73.9895|70.4214|49.8115|60.4331|67.3105|61.5021|67.1989|68.7393|74.3485|77.8258|89.0786|105.8105|98.8867|104.2652|95.052|107.9079|99.9206|98.3666|82.7946|83.0148|95.6782|93.5951|109.2949|122.5077|140.9174|141.0627|155.1286|177.5311|152.6849|139.7539|165.6678|134.9317|155.9842|155.3158|165.9204|189.9192|120.2103|170.8015|189.3685|255.9801|297.3445|290.4491|265.351|302.8327|271.0122|236.1822|233.655|281.9022|326.8368|381.004|381.915|453.3305|548.4781|500.6261|627.0769|632.7505|606.1444|698.47|
2025-07-04 02:52:01|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||7.8037|7.4457|6.7298|6.0139|6.7642|7.3741|7.0505|7.2653|8.196|7.7321|8.0185|8.9836|9.3444|10.2035|10.0947|10.3467|9.2012|8.3421|7.5889|7.125|7.3741|7.8037|8.448|8.7001|9.0924|9.1296|8.3764|7.9469|8.3421|8.5912|8.4309|9.7367|11.7413|13.5531|13.5127|15.4371|15.8598|13.743|13.8839|12.8904|10.8744|9.3402|9.6528|11.3016|12.9474|12.6661|13.7916|14.2986|14.3634|15.1175|15.2516|14.8843|16.0561|14.634|16.7006|15.9477|17.0593|17.7222|16.2071|17.3724|18.3087|17.8801|20.108|21.0953|20.3838|19.3802|20.0631|21.1229|22.2426|23.909|21.3707|22.2011|23.7157|19.5371|19.5089|21.7469|19.9837|20.6357|19.8057|21.988|24.7457|24.6|24.1284|27.3368|28.4424|29.455|31.265|33.863|37.2127|35.4093|38.0795|37.0219|34.705|38.5504|37.2039|35.5438|36.0123|35.3629|38.4902|38.1932|44.9434|41.9479|40.2278|46.9151|45.583|54.8515|58.108|54.8615|54.1963|57.6561|60.5248|60.9273|64.657|59.8747|60.4696|59.6209|60.376|67.603|70.4971|76.6045|73.9867|64.3104|59.937|65.5017|61.4138|64.2647|62.2311|63.616|75.5153|84.6047|85.6923|77.8898|87.3358|88.4376|84.259|80.4474|86.3557|87.0112|86.4139|101.4582|87.6906|109.6554|100.35|
2025-07-04 02:52:12|usa_0264|ADS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:52:14|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1622|5.1611|6.8518|9.1097|8.346|7.4021|10.2161|12.8379|14.2739|20.2464|19.8584|13.3109|15.895|9.8941|13.3796|12.7895|7.6356|4.5406|5.9103|4.2873|6.7111|7.3656|7.1474|7.5335|6.8441|5.4434|6.2324|6.3863|6.0489|6.6326|7.8338|9.6957|9.5055|11.3528|12.7667|11.446|13.5101|14.363|16.5096|12.9487|12.7914|11.2334|7.8161|7.5629|9.7935|12.5736|13.0334|12.221|9.4395|11.9767|13.6424|14.5513|13.389|8.9358|11.6449|15.5359|13.2668|14.7758|15.5412|17.3602|19.1879|19.3844|22.2659|22.7821|23.4063|24.6349|24.8123|25.0776|23.8453|20.0071|21.6283|20.0823|16.826|20.7955|20.3665|20.7421|24.0442|24.1476|25.3909|22.4433|18.8239|16.4128|12.176|14.276|15.3501|12.9578|13.9919|7.1839|8.6887|9.3406|14.4194|21.0081|22.4001|20.3392|19.5474|19.7283|13.9412|11.963|15.8895|14.6295|15.1784|13.2695|16.5529|15.5948|14.25|16.9326|17.0535|14.9664|15.77|
2025-07-04 02:52:21|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||13.5665|13.2497|13.155|10.9698|12.3829|12.9292|12.6087|14.3423|15.6607|14.2949|15.1144|15.6607|15.7517|16.9791|16.7096|16.8917|15.7044|14.8886|14.9323|15.3875|16.0249|16.0249|16.8006|16.5275|17.8932|17.7548|17.9843|16.9827|16.7096|17.2559|18.8474|18.119|21.2148|21.4879|10.4271|10.2195|10.1066|8.4458|8.81|7.8522|7.1019|7.2403|7.3532|10.0765|10.87|11.41|10.7809|10.96|10.946|10.0029|6.7152|3.8198|4.6837|5.4544|6.481|6.7506|7.5732|8.0269|7.6247|7.9981|8.5003|8.1235|9.3328|9.4797|9.0266|8.98|9.601|10.4486|11.781|12.728|10.6711|11.3483|12.0101|10.7386|10.9299|11.0122|10.3553|10.5332|10.5507|11.1628|12.4517|12.5834|12.3786|13.9483|14.4541|14.8207|15.2361|15.6421|17.6786|17.0997|18.5253|18.2458|17.7636|19.9384|19.2078|18.9062|19.3245|21.2053|22.732|21.6486|25.7966|25.2339|23.5593|26.1767|26.7884|31.4597|33.9567|31.4547|31.3791|34.5563|35.9422|37.3438|38.2552|36.4825|36.9735|38.5131|40.5042|46.5422|49.5955|54.446|53.6159|51.2519|53.4751|59.4161|57.7814|58.0722|57.903|55.3095|60.3224|64.7539|63.9446|58.2137|64.2087|62.2592|57.8707|53.7438|58.6387|51.4569|51.6518|63.6963|65.8617|70.2058|68.1|
2025-07-04 02:52:31|usa_0267|DLTR|total_return_price|0.73680183626626||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|102|
2025-07-04 02:52:41|usa_0268|ROP|total_return_price|0.34370677731674||||||||||||||||||||||||||||||||||||2.008|1.811|1.2613|1.8208|3.3445|3.8766|6.244|7.11|5.49|4.9372|5.5034|4.9022|5.4996|5.5364|7.033|7.4596|9.4838|9.5868|7.6404|8.7416|8.7367|8.4961|11.6569|11.1566|12.4111|12.9857|9.6312|7.5096|10.1008|12.0869|14.8721|13.1456|14.4781|13.4677|11.8429|15.0358|15.4144|18.0358|16.3657|18.3687|21.5631|19.9932|12.9656|16.8661|12.6338|13.4357|17.5639|21.7946|21.3182|21.494|24.8356|27.3889|29.1465|30.1614|34.2574|33.7039|43.5374|42.5419|40.5667|43.001|49.3842|50.5049|54.0949|63.925|53.7353|56.2239|55.4382|41.1629|38.6003|41.5313|43.6469|46.217|52.9792|55.9813|57.4387|63.8985|79.6871|79.815|75.4293|75.0575|91.9152|94.5916|92.4493|101.6135|118.674|111.6837|117.7248|118.6722|125.1236|130.4174|135.4094|148.9916|162.1564|158.7778|158.154|176.4615|173.3487|167.2939|162.1415|165.2216|197.2256|209.2419|222.7423|247.7249|269.7505|254.2742|291.0037|273.0673|330.6525|348.2624|352.518|327.0928|303.109|332.058|421.6225|362.512|394.2751|437.0159|481.5393|478.743|464.0057|462.337|430.2826|409.144|435.6356|450.2672|488.1575|484.3992|556.8507|508.5221|542.344|536.1025|588.7409|560.08|572.92|
2025-07-04 02:52:51|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||1.3966|1.4828|1.5047|1.2164|1.3843|1.5737|1.792|1.907|1.9379|2.4862|2.5155|2.6348|2.8198|3.2108|3.3691|3.2755|3.6486|4.3324|4.0352|4.5352|3.839|4.0107|4.9085|4.793|4.5829|4.9314|4.5804|5.019|5.1997|4.9408|5.808|6.6889|5.5609|6.4575|5.3164|4.9008|5.9568|6.5549|8.1676|6.8885|8.6509|6.9628|5.3315|5.1165|6.5121|6.6233|7.2712|6.5303|7.3658|8.6827|8.9397|6.2121|7.1076|7.0242|8.0596|8.8482|9.8213|10.1793|9.93|10.5943|10.8536|11.2008|10.5631|11.5776|11.3531|12.577|10.9696|11.0718|12.96|13.9344|14.9453|13.9238|14.4412|12.9738|10.2966|12.343|6.336|5.7569|6.4003|7.7197|9.099|9.5598|7.4407|9.0982|10.9616|14.3346|12.8232|9.2006|11.1437|13.1762|13.5429|15.9295|17.0591|19.3542|17.6844|17.9156|19.8967|18.6346|21.163|20.5502|23.348|21.745|20.8492|18.3009|20.2847|21.2024|20.5789|22.2937|21.2136|24.1783|24.06|24.6708|25.7959|25.8418|27.1462|24.2658|16.6479|20.3271|20.6276|21.9733|24.2348|13.9363|18.4666|23.4491|27.8966|29.7698|28.9132|30.0197|35.4069|33.9106|29.7722|25.8091|28.1691|28.2882|31.6715|29.1452|33.2514|34.6886|27.6102|33.1473|27.7289|29.0439|25.69|
2025-07-04 02:53:01|usa_0270|NTRS|total_return_price|0|||||||||||||||||||||||||||||2.0306|2.0242|1.4289|2.0407|2.6118|2.696|3.5121|3.5961|3.6953|4.334|4.3162|4.704|5.604|4.7882|4.7783|4.6157|5.412|5.408|4.9119|4.6513|4.7044|5.4251|6.2357|7.6353|7.4042|7.9615|9.1075|10.0682|10.4603|13.5431|16.6067|19.6483|21.1177|21.6066|19.4029|24.8914|25.3839|27.796|23.9953|30.5039|38.9775|37.6086|51.4615|47.3061|36.3326|36.4176|30.6659|35.2886|35.328|25.9832|22.3386|20.8523|18.2173|24.9935|25.5458|28.0351|28.3304|25.8214|25.0275|29.9319|26.8922|28.3522|31.5666|32.5008|33.0705|34.9785|37.1093|38.7117|38.5219|41.3094|42.7904|49.6222|43.2466|44.7817|47.3167|34.3605|39.6499|35.7603|38.9315|35.2813|37.3977|31.7882|33.0303|38.1431|35.1283|32.0043|24.5492|28.0304|33.7534|32.9747|33.4725|36.4028|39.815|42.4809|40.1237|45.9087|48.8743|48.1285|51.2351|51.0094|52.9613|58.4222|52.3575|55.6434|50.5935|51.6908|53.3266|70.1732|68.5249|77.2715|73.4227|80.1228|83.0457|83.1797|82.9986|68.3603|74.4231|74.5942|77.9059|89.2689|64.0329|67.8675|67.2764|80.9738|92.0156|101.8172|95.5229|106.6046|104.465|87.1082|77.8539|81.2144|81.5428|69.2841|65.5737|80.3833|85.4972|81.4858|88.093|100.9836|97.9551|126.79|
2025-07-04 02:53:11|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||5.4083|5.1559|5.5755|5.3846|6.5409|8.1013|8.5822|9.5005|11.5245|10.2111|11.8185|12.7694|12.0448|10.9346|9.9781|9.0586|10.4431|9.4252|10.1395|10.7682|10.9758|11.0965|13.6421|13.9136|14.9256|14.7102|14.3007|13.5266|12.9676|13.3672|17.1195|16.9275|20.0399|17.5061|15.4091|13.5446|14.1316|14.0865|13.8401|15.8102|13.1029|11.0725|12.8999|10.598|11.6101|12.0677|13.074|13.6307|13.7942|15.499|16.6718|15.5776|16.1746|14.5898|16.4829|16.1143|18.5302|19.2164|20.6167|21.1424|22.2578|21.6895|22.3995|23.3942|22.0537|22.6118|25.0125|25.7231|26.1564|27.0284|27.3657|29.7614|28.0245|28.2641|25.9813|30.5442|24.0629|20.279|25.9864|27.6918|30.1355|30.4843|28.9034|29.2587|29.8331|31.7692|32.7917|31.7814|30.4856|32.5952|30.2394|31.941|34.8062|40.4475|40.6028|37.4077|39.1902|40.5501|42.7728|40.4068|43.2511|43.9204|42.0821|45.0001|49.2237|52.4892|56.3603|53.8116|51.5628|51.1468|49.2808|44.6139|49.0231|47.2628|51.2152|51.7289|42.4937|43.1951|40.7652|49.4158|53.575|46.9136|52.1146|51.37|49.9415|51.307|52.6074|52.7565|53.6565|54.1933|60.4519|59.5079|61.3577|58.1799|59.0871|52.6825|53.3265|55.1936|56.0899|79.044|79.8586|81.921|79.53|
2025-07-04 02:53:20|usa_0272|SYMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:53:21|usa_0274|MAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5129|6.4902|6.7616|6.9199|8.5934|9.7241|9.9728|9.9954|9.0004|11.1035|12.8561|12.5282|13.4102|11.7481|8.6813|10.5637|12.2485|13.6568|11.9657|11.575|11.5741|13.2743|13.4349|15.6023|15.2302|17.5344|12.3983|15.1156|16.7146|14.197|10.8445|12.323|11.9525|14.4659|16.231|17.4568|16.1077|18.9164|19.7419|23.9636|25.4749|26.0344|24.0856|25.645|26.3115|29.2951|29.7474|36.7897|37.7958|33.4371|33.6746|26.5344|26.6741|20.4865|20.4326|15.3269|12.9618|17.5557|22.0344|21.8281|25.2881|24.0502|28.8177|33.4914|28.7546|28.7669|22.1614|25.2673|32.8818|34.1684|34.1996|32.719|37.1988|35.7|37.3522|43.9863|50.0885|57.5082|62.8977|70.3957|72.6383|67.484|62.0814|61.2332|65.2588|61.2045|62.2728|76.7684|87.7453|93.754|103.3981|127.6175|128.1504|119.6598|125.2023|103.3096|119.4259|134.4427|119.6256|146.1713|72.5016|83.0847|89.7233|127.8494|143.5399|132.3075|143.5205|160.1413|170.327|132.0558|136.3117|145.1844|162.2881|180.0959|193.2018|222.2155|249.1573|239.3876|246.8511|277.6019|237.5878|273.21|
2025-07-04 02:53:30|usa_0275|ENDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:53:31|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.8188|11.4688|12.8895|12.4777|11.2011|14.0838|14.1249|15.6486|17.9547|20.2608|19.849|20.5079|23.72|26.3556|27.7557|34.1799|38.2979|41.1699|45.6281|37.9685|42.7405|39.451|45.2986|37.8038|34.1181|36.7743|37.0625|42.0042|56.0056|57.5704|62.1827|60.9473|60.0001|66.1937|70.6329|64.9088|65.3536|64.7194|69.3646|71.9013|80.961|74.0015|71.9013|78.8196|88.8183|84.0578|86.611|87.064|89.8148|94.007|97.1203|98.8004|100.6124|95.3989|88.0441|85.2026|67.182|66.2843|58.0976|73.5073|47.2835|37.2602|41.9465|51.3275|55.0914|65.3783|69.9658|67.3797|71.6954|72.8649|72.4366|57.5704|62.8745|71.5554|68.0056|78.3749|81.101|84.9638|92.0386|92.1786|95.8849|99.9041|102.169|101.5431|103.4621|104.5987|102.8938|100.4394|99.8052|91.4209|97.3756|95.6213|128.8375|127.4374|133.3839|132.6344|140.8293|151.841|140.1375|135.517|117.8835|129.3235|140.0716|130.9953|141.6984|86.9994|88.3446|79.0675|110.3013|132.2938|127.6727|132.2604|137.0838|152.3416|144.2122|160.5843|133.0482|110.6193|115.6966|119.4395|130.8115|140.0925|147.1048|174.4811|185.3062|177.4288|193.99|
2025-07-04 02:53:41|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.3184|4.1485|4.5417|4.5688|4.2244|4.5852|5.0145|5.1465|6.5934|7.8655|7.3575|7.9613|8.6501|10.6981|11.3834|13.6396|17.1026|17.94|19.8843|18.1969|22.6294|20.9854|21.2497|19.5019|23.6007|20.3391|20.5062|26.2962|29.2482|26.2598|29.6037|30.4144|30.4525|33.6209|33.3254|30.7448|29.5284|25.4602|29.2505|28.4384|30.4128|28.6583|28.0027|25.7966|24.9761|22.8834|22.1056|19.937|20.6677|21.7721|20.6654|21.516|23.3531|22.3107|23.1717|19.9808|15.07|12.7969|6.3192|7.454|5.1806|1.8391|4.4781|6.3959|6.1622|8.5766|7.7792|7.621|9.306|8.8401|8.1569|6.5114|8.2523|9.1642|8.7981|10.246|10.1113|10.9232|12.1701|12.2505|14.3549|15.7502|14.7382|13.9092|14.2458|13.2699|14.7462|13.4845|14.4247|12.0694|12.8227|15.009|19.8849|18.8318|19.355|20.9824|22.8715|24.0572|21.8824|21.4232|18.225|19.7078|21.9957|21.7766|24.6403|12.0937|15.9308|17.6164|23.3035|31.8861|32.779|36.6411|37.8581|37.6596|29.6551|28.4966|29.5525|24.2917|24.2029|23.7243|32.6293|35.5479|35.2037|41.6891|41.5036|38.8506|41.13|
2025-07-04 02:53:50|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46||
2025-07-04 02:53:58|usa_0281|KSS|total_return_price|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||3.187|3.3353|3.1291|3.2035|2.8412|2.9479|2.8577|3.0961|3.5573|4.5296|4.3649|4.9736|5.27|6.44|7.0987|9.0908|9.5361|10.8852|12.5505|11.9735|12.9616|17.507|17.9681|18.7744|19.0221|25.3646|27.2723|29.5279|28.2262|32.1787|32.4369|29.2486|35.757|38.84|39.5251|36.7425|36.0996|29.9337|27.5885|33.3381|25.4647|22.0234|25.0642|26.076|24.3264|25.0853|25.6597|27.6412|24.2421|29.4277|28.2947|32.9428|36.6793|39.0192|39.6937|31.2512|25.9706|25.744|23.6097|25.9126|17.2119|23.8995|22.3817|27.188|28.0048|28.9798|26.7453|24.7374|29.7334|27.9072|28.1879|24.6563|28.7841|27.1334|24.8006|28.6311|24.4901|26.1947|28.616|28.7541|31.1872|31.3302|31.13|33.8611|34.564|42.0823|38.4643|30.1857|28.1243|26.9693|21.9407|27.3777|33.5898|24.9086|24.5256|25.7505|31.4875|41.6305|44.7334|53.4334|45.713|49.3327|34.2207|33.2478|33.5059|13.8348|14.4044|16.0082|24.1323|44.1379|41.7526|43.3894|38.8999|44.5787|31.0541|22.1518|25.4288|18.1616|15.1031|22.5153|20.2014|21.4634|20.0737|17.7742|14.0766|6.6109|8.0219||
2025-07-04 02:54:08|usa_0282|PAYX|total_return_price|2||||||||||||||||||||||||||||0.2896|0.277|0.2227|0.3097|0.3726|0.4112|0.4234|0.5002|0.68|0.6784|0.7334|0.9908|0.9992|1.0886|1.2798|1.3126|1.0659|0.8769|0.8998|0.9854|1.1345|1.8329|2.5515|2.8141|3.4437|4.1284|5.0498|5.0342|4.1011|5.2082|4.8612|5.8326|7.3583|7.7095|8.1498|10.6895|9.1242|9.585|9.5433|12.9787|16.3013|17.1256|21.8669|28.5292|19.6404|18.9474|18.3194|17.3604|18.3816|17.2883|11.7246|14.6892|13.2567|15.4741|18.3373|19.6199|16.4119|19.2701|15.3041|17.1726|16.6064|15.0835|17.8922|22.3269|21.1759|19.4879|19.1752|21.1332|21.9024|21.9049|24.2649|21.456|17.4604|19.3352|19.253|16.1516|12.765|16.0043|16.7529|18.7654|18.1125|17.4393|15.386|17.8413|21.2249|20.5759|17.374|18.9483|20.5784|19.912|22.3137|22.0517|22.8798|25.7307|26.9732|30.7434|29.6051|29.3986|30.0576|34.4994|36.5604|36.5319|33.3196|40.8024|38.9998|41.4807|46.7723|45.8279|48.1098|46.7598|45.4004|54.003|52.6378|53.4802|60.2226|58.6839|64.3824|72.2494|69.3038|73.5922|66.679|62.8332|67.0501|82.2942|81.0205|90.5744|103.1108|107.949|108.4637|113.5559|113.7933|115.2188|103.2491|98.9546|116.1034|116.7566|118.2342|116.8067|128.5611|144.2796|150.5899|157.91||
2025-07-04 02:54:19|usa_0283|CAG|total_return_price|2|||||||||||||||||||||||||||2.0867|2.2691|2.7037|2.8791|3.0469|3.6751|4.0306|4.2452|4.0146|3.7236|3.4743|3.9136|4.341|3.7994|3.4465|3.3487|3.719|3.8321|4.0498|4.6395|4.4036|4.7023|4.8228|5.5208|5.8294|6.19|6.3026|6.281|7.9414|7.9649|9.1171|9.7764|10.9639|9.18|9.0002|7.6604|9.7893|9.4122|8.2187|7.7792|7.7224|5.2912|7.5261|6.0345|8.4791|6.622|7.0906|7.8873|7.9754|8.2058|8.71|9.3945|8.7968|8.4118|8.9506|8.2001|9.2322|10.3486|10.7994|10.1615|10.6006|10.8061|10.449|9.2306|8.7956|8.7154|9.4412|10.0256|10.9013|10.7661|10.9695|11.1381|10.9272|9.738|10.4769|9.5329|6.6838|6.9068|8.6058|9.5955|10.4685|11.6403|11.602|10.4458|10.4991|11.4332|12.6739|12.2777|12.8223|13.4441|13.0014|13.1129|15.5934|17.9504|17.8552|18.0469|17.7417|15.3906|17.6464|17.7344|20.2613|19.5401|21.7132|23.5751|23.2946|24.0902|26.3226|26.9914|27.4471|30.9864|29.1269|24.687|28.571|27.806|28.6847|28.6078|25.3241|18.4846|21.32|22.7521|23.3398|21.7163|28.4818|31.5837|30.3367|28.3725|32.0981|28.1654|26.2299|30.2925|28.7428|30.3323|33.8156|32.7107|31.603|27.3698|26.2492|26.3659|28.3755|29.9751|26.7869|25.1744|22.89||
2025-07-04 02:54:30|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||0.4708|0.4739|0.6017|0.6266|0.7074|0.8286|0.74|0.6775|0.7604|0.6872|0.8048|0.941|1.2536|1.5003|1.4188|1.8026|1.7639|1.3014|1.4876|1.5965|1.5706|1.8258|1.7271|2.0162|2.205|2.0157|2.0913|2.5349|3.0528|2.8967|3.948|4.8644|5.4463|6.1222|6.4117|5.1302|7.7104|6.5354|6.6067|3.7245|3.3371|3.4751|3.3836|3.7474|4.7461|4.4479|6.1991|6.14|6.8494|7.6474|7.9687|6.9773|6.8427|8.1813|10.0872|9.5398|11.5423|12.0995|11.7853|11.7136|11.7299|12.6909|13.6702|14.4991|16.1652|14.4363|14.2436|13.6004|13.4282|12.0976|13.2675|11.8108|11.6587|9.8555|11.4807|10.6711|9.0827|8.2425|9.2667|10.1682|11.033|11.8205|11.5914|12.9226|12.9264|14.0276|14.1935|11.7903|12.9521|15.6974|14.106|14.0451|14.9519|18.1316|18.2393|19.538|19.5667|18.4914|19.3617|19.3007|20.6062|21.3306|21.8246|24.0283|24.938|28.3634|27.0397|25.4253|28.654|32.21|36.2465|39.8062|46.3008|51.1542|49.6598|59.6421|50.6505|62.8726|69.8058|67.547|63.3815|66.7232|72.4843|85.7666|89.6741|90.9432|93.5129|86.154|99.394|110.4817|112.7902|112.8283|126.0385|139.1166|128.8106|135.6574|155.2263|202.57|203.5386|248.7816|235.0016|282.9094|266.86|
2025-07-04 02:54:41|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||2.5173|2.5479|2.5287|2.5591|2.9523|3.16|3.3987|3.8578|4.3027|4.503|4.7579|5.4767|5.7365|6.2063|6.2799|6.4025|6.0231|7.9983|7.5088|7.7408|7.7633|7.7732|8.3927|9.2703|9.3913|7.7961|5.4385|5.1297|5.5493|3.3991|4.0979|4.1798|5.0943|6.1727|7.3072|7.2252|6.9017|5.9872|7.7126|7.9283|8.9115|9.3677|9.5197|9.5356|10.712|7.713|9.2573|8.4098|7.9713|9.0454|8.5465|7.8007|7.0674|6.5487|7.9405|8.5754|9.7265|9.0649|9.5386|9.5821|9.398|9.6913|10.5775|10.2065|10.1677|10.1758|10.8644|12.3323|15.0254|17.5963|15.3217|15.5464|17.1467|13.5422|14.1968|14.3745|13.6083|12.3421|12.9024|13.8649|15.2097|16.4613|15.3275|17.9452|19.5048|21.3459|21.8676|21.0897|22.7819|23.6398|24.9489|24.7998|25.5797|28.7028|27.9937|27.7311|28.7549|31.1409|32.6356|30.8514|37.5578|35.7361|32.3975|36.4463|37.0748|42.6994|44.2035|40.3164|41.4358|44.4588|46.274|46.419|48.8818|45.9926|46.154|48.7797|52.0144|57.1794|61.502|69.8328|69.9537|64.7049|69.3845|70.0915|73.0642|73.6818|68.7701|70.5616|79.0429|77.231|74.5006|69.2607|75.0419|70.6805|64.6369|53.5631|57.462|56.3361|54.0869|65.601|56.0481|61.3482|63.62|
2025-07-04 02:54:51|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4219|28.4945|31.6371|30.3973|43.3136|49.8197|42.6889|43.9575|38.9217|25.5634|27.0626|21.6712|19.8164|20.6717|6.2947|10.802|11.2152|21.1811|31.6851|36.0674|48.9932|57.0075|86.8061|44.0233|34.2892|44.1176|41.3687|33.5612|25.6143|34.1772|32.7245|38.3455|38.9173|37.432|30.5557|28.8|
2025-07-04 02:54:57|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||2.5395|2.4781|3.0736|2.7605|3.1698|3.1944|3.2353|3.1002|3.2291|2.8096|2.7769|3.09|3.5463|3.7428|4.1275|4.502|4.6759|8.1097|7.6493|7.0088|7.3157|7.9808|9.3621|9.669|10.8211|12.0489|11.742|11.5373|12.4582|13.3331|12.2283|13.0497|10.8947|12.016|10.0969|7.6745|10.3363|9.0845|13.0591|11.3352|10.3947|9.1298|6.9251|6.7091|10.6085|8.1404|8.587|8.7162|10.7308|12.1638|12.2042|10.0295|12.8801|12.9722|15.0513|16.6799|22.7381|22.2575|24.2016|25.0803|32.2325|36.946|31.9213|34.819|39.0969|47.6802|47.8887|38.7831|40.9574|40.3255|46.9835|47.2266|47.0483|39.3688|30.1431|25.9023|22.6181|15.5064|23.0196|30.7452|34.1338|41.1893|36.0438|45.6287|53.2924|70.6294|65.0131|42.2701|55.6998|60.8293|50.6967|53.7344|65.2852|67.4664|65.3412|84.4912|93.8344|99.4078|100.3815|88.5863|90.1717|94.589|102.1803|83.6549|85.1769|95.1462|96.6563|103.6163|114.5267|133.3502|139.3747|154.0655|170.4979|151.9406|145.7422|165.2726|133.3498|156.3458|146.8254|148.6166|183.8208|137.5723|195.2171|203.1415|231.9326|246.53|266.7179|275.1248|327.5217|263.9753|188.9212|204.8046|246.3775|281.8223|317.7822|276.8372|302.1385|284.768|270.3288|264.9142|283.3123|257.2848|332.17|
2025-07-04 02:55:08|usa_0290|MOS|total_return_price|0.47963800904977||||||||||||||||||||11.2352|11.0022|13.9392|15.6641|17.0627|15.5708|12.9135|12.0278|12.9602|11.6082|13.2399|12.8669|16.1769|15.431|19.1139|17.7153|20.1395|18.6011|16.8296|16.1303|11.9812|13.1466|11.142|13.5662|14.7317|13.7993|14.5452|15.8506|18.4612|18.3214|22.4705|26.1068|27.2257|27.5054|29.4634|27.9716|26.9459|27.4121|23.5431|25.1282|28.3915|26.8527|19.0677|19.3936|15.2449|18.6477|13.6128|9.5103|10.9559|11.5153|10.3032|9.6502|9.1747|8.9509|8.4288|8.0185|11.0022|9.3984|8.0931|8.205|7.1756|6.7579|5.4526|5.2139|10.6665|9.3761|10.1817|11.2185|12.7252|9.5849|12.9788|9.846|10.7038|11.1886|11.7033|13.9634|19.8859|22.0043|28.0163|52.0644|76.5302|91.3812|94.887|29.4097|31.4138|30.2689|39.0682|35.0396|46.8659|39.4392|36.7838|56.5352|60.9346|57.9624|54.7569|45.3735|42.9145|40.9974|45.4049|41.0911|46.9912|48.7491|32.6767|36.4621|40.1779|40.2101|37.2389|35.9735|37.7809|36.0912|35.4366|28.0745|22.8657|23.7041|23.1131|20.3322|25.6945|23.7133|21.3951|19.9536|21.7294|24.1189|26.9711|27.7371|24.5034|23.4267|22.6511|17.9263|9.8121|10.4378|12.2637|16.8884|28.9692|32.2409|28.6782|38.2625|61.4767|57.7049|48.799|49.9397|43.1421|40.2929|38.5589|30.8826|31.2503|30.2202|28.8686|26.1504|26.8486|30.2184|37.21|
2025-07-04 02:55:19|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||8.7827|8.9341|7.6447|5.6882|6.0258|9.8097|9.4151|10.7726|12.2452|12.9038|12.7151|14.4756|14.7306|15.6381|15.1304|13.9936|17.2601|18.5863|19.1653|21.0762|19.6957|23.5139|23.6391|27.2594|27.9416|25.7627|33.1287|33.3833|32.9553|35.7994|49.8855|53.5033|47.1065|68.1796|65.2921|54.6631|76.3574|67.7092|76.9797|54.8943|29.9169|34.5993|27.8209|20.344|6.3243|8.25|13.1806|10.674|14.3513|14.8058|8.2637|6.8176|11.0872|11.9824|14.5855|14.131|19.0066|20.0671|19.9707|19.3922|23.4277|20.8659|18.9928|18.8|20.1773|20.9348|19.1581|21.4306|23.345|23.2624|25.4523|23.8822|22.3559|20.73|18.8352|16.0718|11.1713|6.4291|9.215|11.0589|12.1485|14.0626|11.6529|15.0619|16.8263|15.618|15.3317|10.3233|11.8513|12.0839|11.8434|11.1104|10.3872|13.1874|13.9978|15.9688|18.9755|17.7201|19.6047|20.9484|22.0434|20.5488|17.1236|15.7686|17.3411|18.339|15.7307|16.9224|14.7062|18.934|18.7297|21.8634|19.3082|19.2289|16.2005|18.3816|13.6358|22.2435|24.8049|21.1259|26.2176|13.6413|11.1983|13.9345|17.4058|18.4062|18.0035|15.6443|17.7501|16.0058|11.9734|10.7312|12.1904|13.0779|12.8703|13.7793|16.3131|16.159|10.7075|9.7963|8.1856|4.8071|5.27|
2025-07-04 02:55:29|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1954|12.6295|13.685|15.8281|14.1008|16.1273|14.8955|18.0047|16.5147|18.0662|19.1084|19.0374|19.6049|22.1985|21.0307|22.8294|25.6464|27.3801|27.5258|29.6501|30.3395|33.2718|33.8683|33.1468|35.3796|40.1483|31.476|27.7963|25.0438|11.1557|4.9509|11.297|16.3421|14.7755|16.8211|14.3555|15.7173|20.2014|19.412|18.0778|14.9996|15.5387|18.3|15.7913|18.3455|18.2383|21.9724|24.6085|29.0698|32.9386|30.7781|33.9052|36.9895|36.1703|35.6062|35.0881|33.3867|32.4147|28.8442|27.942|35.3671|42.6822|44.8361|46.7441|46.7259|53.3576|46.5721|41.2462|44.3714|33.7064|39.8037|44.5434|45.807|44.5039|22.0338|33.2324|34.743|41.4272|51.1857|54.6015|54.0242|63.907|63.3302|61.3075|69.7655|77.8011|69.3266|69.3757|72.5863|75.1437|79.3352|77.2598|81.5616|76.2554|82.4476|79.43|
2025-07-04 02:55:37|usa_0293|DISH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:55:38|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0447|10.1555|17.5014|41.07|48.4813|39.1472|38.3258|14.7572|22.1685|12.461|12.153|3.0709|1.3161|1.0174|0.3827|1.2321|2.8096|2.9402|3.5096|3.6216|4.1537|6.5339|8.662|8.5314|12.601|14.4025|16.708|21.8511|24.3993|22.7098|25.6687|27.5822|31.3532|32.9307|31.5866|27.8436|33.6121|24.1473|15.2332|21.7484|22.9059|25.23|31.8852|33.6681|31.7452|37.6164|38.2138|37.0377|35.6469|32.1839|40.0992|47.4265|53.251|58.7114|66.2534|67.2054|69.1843|75.1021|83.8575|84.9029|95.4877|103.5151|103.3844|109.3022|107.314|97.7653|98.0733|93.4996|100.7522|104.6911|96.3838|112.3544|125.9169|134.4576|152.4817|159.5383|154.1245|149.9335|151.1096|186.3644|209.8677|225.4063|225.6046|253.1466|279.7982|299.5636|265.7863|262.0977|301.5571|313.3039|369.3176|327.388|305.172|271.9963|268.495|250.9163|223.5938|193.8724|246.6058|211.5897|192.6224|237.2508|201.7845|218.9569|234.84|
2025-07-04 02:55:45|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||10.9842|11.1253|10.3197|7.4795|8.8405|11.1789|12.3389|14.7995|15.1646|17.5568|14.7155|14.9785|17.8768|21.6046|23.0425|23.9604|27.2007|25.0145|21.6922|21.3591|21.1784|23.0452|23.3039|24.6206|22.8402|23.8455|21.5449|22.1298|20.5203|21.1032|24.3746|29.5859|24.5397|30.8068|30.987|21.3198|25.273|25.0162|34.2117|30.3323|30.3793|27.5496|22.026|18.5123|22.9074|24.168|30.3971|27.0531|36.0255|37.2888|32.4061|22.8734|26.2143|24.7828|32.3981|34.6396|37.3242|35.5999|35.7002|31.4924|36.5159|35.9797|37.5079|40.7602|45.3071|49.7156|45.1399|46.1855|45.807|47.0749|61.8886|49.818|45.8879|49.0188|35.075|45.2983|23.8714|17.3781|25.2474|41.7856|48.4508|52.6825|53.2459|49.3689|54.4838|52.6328|50.4407|31.2311|29.9721|48.8701|39.2091|53.5145|66.0153|77.2073|74.898|96.3761|103.6877|99.2368|92.8975|97.6711|130.4718|136.5527|117.5149|100.545|100.8559|124.5866|115.8043|113.2993|127.7737|121.1132|136.258|132.01|121.5288|111.0896|106.868|87.5605|79.6042|99.7886|107.8904|121.0744|113.7022|66.7095|101.8881|145.6187|143.8524|176.763|175.9247|165.5339|191.6957|142.4291|128.9597|113.4575|120.4661|113.8864|130.0862|118.4197|109.5204|109.374|95.1929|101.3953|110.1744|88.244|101.42|
2025-07-04 02:55:56|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||1.5164|1.9586|2.0813|1.6671|1.8576|2.3334|2.2772|2.4275|2.6953|2.8164|3.1303|3.1725|4.7512|5.5671|5.1848|6.5343|6.4482|7.3817|8.3454|8.4886|6.7568|6.8724|6.5453|5.4833|7.0093|7.2643|6.2297|6.2545|6.2955|5.6595|7.0015|6.541|6.0103|6.7875|5.7506|5.0939|5.4381|5.5558|5.9991|6.0402|6.9669|6.3753|4.2501|3.9097|5.1281|5.1985|6.3653|5.1926|6.9497|8.4561|8.5865|5.0277|5.5033|5.1124|6.5696|6.1973|7.5912|8.3624|10.4698|12.5|14.3548|15.8919|12.7044|16.5412|18.8914|29.8722|31.2909|28.8959|32.263|38.8032|35.3126|36.1764|36.3837|41.9173|46.519|24.8896|29.3379|24.4469|28.679|30.5728|30.5731|29.9771|25.5101|25.7032|29.7265|31.4656|28.4448|22.0731|27.8564|30.4919|27.1785|27.6999|31.5123|33.9674|32.155|36.6537|40.1909|38.3323|37.6307|41.7536|38.0192|37.1346|34.7047|29.8591|32.3444|38.2688|40.3023|40.6455|49.2229|49.6999|48.4822|47.2699|53.9472|52.1636|53.6915|54.8368|45.121|51.1721|48.6751|45.3245|50.4637|32.6919|37.9602|41.4837|49.5722|75.1971|90.2518|93.0263|108.2888|141.4874|99.8415|102.7893|127.1179|149.4797|159.1864|152.2782|170.0237|193.8725|155.4053|148.3282|115.6974|119.8364|129.54|
2025-07-04 02:56:04|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-07-04 02:56:09|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-07-04 02:56:07|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||2.917|2.957|3.0391|2.5134|2.5176|3.1214|2.8918|3.2077|3.6969|3.9095|4.4181|4.9288|5.6039|6.2596|6.1568|7.5694|7.1743|8.2206|8.7447|7.7884|7.3734|8.5829|9.4288|10.0668|11.8075|11.2471|10.3413|9.9132|11.9788|12.3214|14.9689|16.3121|18.426|20.2401|21.8226|19.7501|19.7789|24.0659|25.6068|18.4798|19.8199|16.7316|18.2058|24.4431|24.1758|21.8606|26.8233|24.3136|25.4916|26.7985|22.3267|16.3701|17.1336|15.3415|19.7435|19.7794|22.7714|26.9219|27.0719|27.137|27.1535|26.4668|27.7316|30.9786|31.8058|32.9729|34.319|38.0061|40.8939|42.0046|44.2178|41.3434|36.704|33.0269|29.0025|27.6504|12.3338|4.4168|11.3799|17.1434|16.4681|20.328|16.0886|15.8503|18.4354|19.9472|18.9489|10.4137|12.9812|17.6902|14.7219|16.3451|17.5576|22.2021|24.925|28.7862|35.4884|34.9438|35.5924|37.1858|40.1498|40.1507|41.5272|33.395|35.5109|27.8449|27.7188|33.8133|47.9478|47.561|49.3304|53.8637|56.5677|53.9897|46.2219|50.502|38.4781|44.3262|48.9536|46.0756|45.3864|20.3816|28.8437|24.8452|40.3563|50.3518|51.1539|56.3633|56.2911|54.2358|39.0871|37.0438|26.1589|19.4075|22.7349|22.1801|24.7065|29.7188|29.3742|30.2029|30.8296|35.4205|34.6|
2025-07-04 02:56:14|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-07-04 02:56:19|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-07-04 02:56:17|usa_0298|HST|total_return_price|0.015243902439024||||||||||||||||||||||||||||1.6918|1.4166|1.2832|0.6221|1.0779|1.1409|1.1258|1.0389|1.0156|0.9917|1.0389|1.2592|1.6528|1.535|1.7472|2.1499|2.912|2.8027|3.3119|3.0966|3.4589|3.2026|3.2402|3.6059|4.4037|4.3616|4.2813|5.012|5.5439|5.6663|6.5003|6.8064|6.1751|6.3397|5.5247|4.7289|4.0703|4.8711|3.9146|3.5817|3.8011|4.581|4.873|4.7538|5.4541|5.8978|6.0308|3.3437|5.9195|5.8997|5.5728|4.0619|3.4279|3.8242|4.9437|5.1765|6.3307|5.8948|6.4149|7.2075|8.2704|8.4002|9.3678|8.4895|10.9617|10.7671|10.957|12.0111|13.9522|13.5969|11.2996|11.963|8.8983|9.6137|7.429|5.9455|2.2693|4.4518|5.2565|5.8527|8.6989|9.6549|8.5208|9.4484|10.4892|10.5964|9.4583|8.5453|9.9024|10.035|8.8942|8.8046|10.7746|11.2551|11.0764|11.5815|12.8127|13.5787|13.8564|14.9984|13.2557|13.2294|12.8568|11.6401|11.5017|10.8957|12.3855|10.9467|13.5206|13.0062|13.6659|14.4813|14.1277|14.825|16.0231|14.7633|14.9788|15.2482|13.9385|13.2943|9.2389|10.3017|9.0213|8.7703|14.101|15.1973|13.3311|14.0843|16.2848|17.0558|14.9827|15.9989|14.3711|14.0923|16.1826|13.769|19.2454|17.561|16.4782|16.4051|14.0297|13.9408|16.2|
2025-07-04 02:56:24|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-04 02:56:27|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|
2025-07-04 02:56:28|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-07-04 02:56:33|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.6215|11.0465|11.9874|9.5138|10.1107|12.3583|13.224|12.4882|13.888|13.8476|14.3163|14.516|15.9818|16.7822|18.1523|18.2918|20.1456|19.3419|18.2232|18.9007|20.1912|21.5403|22.6555|25.7815|29.3049|31.8889|35.5208|37.6489|41.27|41.4787|54.3297|57.3336|62.0781|73.152|77.1863|67.9899|87.5336|95.2773|97.3184|102.7246|134.4301|135.5934|138.5296|151.8517|126.3357|110.7106|129.5944|99.1518|107.3044|100.7311|78.63|67.1874|66.8719|70.5894|79.9113|83.5752|87.4246|86.6521|92.5436|96.4827|105.4969|104.8794|101.403|99.1854|103.9867|103.9582|99.2552|107.0661|113.6937|108.8901|118.7331|129.277|116.7456|117.6178|85.7633|83.04|53.7694|34.5421|40.3724|56.8974|52.7683|63.8716|50.9273|57.8149|65.5858|72.3946|68.6578|55.9382|66.4635|75.138|78.6862|86.4016|80.5866|89.4906|90.4784|93.9274|111.0962|103.5109|105.9369|104.1485|103.6929|102.7412|110.9654|106.27|132.2391|136.0365|135.7304|128.7075|138.3446|131.5048|120.1982|108.6795|78.9723|61.5104|62.6549|52.4699|35.2297|48.4175|50.9382|43.4171|54.2477|38.6339|33.2828|30.4091|52.7642|64.1949|65.8584|63.0634|57.8745|56.1054|39.0874|38.0541|51.5528|75.446|86.6918|87.3716|100.9339|138.8147|157.9151|187.9236|166.4803|200.15|257.39|
2025-07-04 02:56:38|usa_0007|JPM|total_return_price|0||||4.2944|4.4291|3.5136|4.4653|5.0509|5.4901|6.0391|4.9045|6.6437|7.9979|7.5031|6.3509|6.1855|6.4051|6.1489|5.5823|3.1286|3.1286|4.4828|4.6849|4.5385|5.2895|5.2529|5.9849|4.373|3.4214|3.7332|2.2692|1.5738|2.543|3.1286|3.7142|3.111|4.7947|5.4359|4.7771|5.6555|5.9117|5.9849|6.5881|5.8751|5.3261|5.6365|5.1241|5.2514|5.5267|6.9175|8.9115|8.6011|10.3213|10.4188|11.9153|13.3817|14.1441|14.7202|18.0111|16.8008|20.8112|23.4242|13.4454|22.331|25.7261|27.4832|24.0641|24.9396|28.1476|22.422|22.6401|22.426|22.323|22.2914|17.2464|18.5375|18.3522|17.6314|9.9803|12.8344|12.8615|18.8048|19.0771|20.6088|23.7576|22.1348|22.8835|22.6598|20.2742|20.9036|20.2762|23.957|25.3485|25.7767|29.056|30.0994|30.363|30.6228|29.1861|28.0297|27.8224|22.4067|30.8398|20.9825|17.9041|23.0172|29.6129|28.194|30.3143|24.8279|25.8465|28.8446|31.3829|28.0213|20.7423|23.0993|32.173|25.1645|28.7477|31.4561|33.9536|38.0029|37.4824|42.7184|44.6375|42.6326|44.8826|46.9402|45.7324|51.4926|46.6355|50.8703|45.9299|48.5514|52.4333|68.4391|70.0539|73.3119|77.03|86.7525|89.6753|85.401|92.9848|81.0062|84.684|94.242|99.9094|119.2874|77.5351|81.8475|84.5869|112.6851|135.9691|139.7438|147.9135|143.9504|124.6666|103.7468|97.1267|125.7533|123.1019|138.4732|139.0216|164.2674|194.6247|197.6755|207.2225|237.0184|243.7983|289.91|
2025-07-04 02:56:43|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|159.32|
2025-07-04 02:56:48|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.24|
2025-07-04 02:56:53|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-07-04 02:56:57|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|43.27|
2025-07-04 02:57:03|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-07-04 02:57:09|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|28.94|
2025-07-04 02:57:14|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-07-04 02:57:20|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-07-04 02:57:24|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-07-04 02:57:29|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-04 02:57:30|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|85.12|
2025-07-04 02:57:36|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|371.94|
2025-07-04 02:57:41|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-07-04 02:57:46|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-07-04 02:57:50|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-07-04 02:57:55|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-07-04 02:57:58|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-07-04 02:58:01|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-07-04 02:58:06|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-07-04 02:58:11|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-04 02:58:15|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-07-04 02:58:20|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3259|1.1086|0.7681|1.102|1.2209|1.4587|2.0391|2.8347|3.045|3.7951|3.7856|4.5267|5.1024|3.7856|5.8251|6.0007|6.9195|8.0376|10.5065|10.3694|18.362|18.7735|20.4523|24.3597|36.0458|45.6317|43.0838|35.4731|24.6494|11.1791|12.6539|11.1396|13.0358|9.6451|8.6839|7.3606|8.8024|9.8756|12.8317|13.7797|16.9267|13.7665|13.7731|12.6473|11.877|11.3701|12.6078|11.4886|12.226|13.7929|11.7717|15.8865|17.5259|17.6049|19.0335|21.7658|16.1301|16.8806|14.4776|11.6993|9.8558|12.7197|14.4908|15.0175|14.7936|17.7299|15.1886|15.0504|13.9246|11.5751|10.5911|12.3376|13.1235|13.5152|10.7456|11.6362|14.0641|14.419|17.7619|15.7732|15.4357|16.4203|18.0635|17.6529|19.1508|21.1016|20.9618|21.4505|17.8262|20.787|23.2961|23.604|23.8377|26.6675|24.8468|27.213|33.3488|35.8423|34.4905|37.5647|39.1298|46.5886|46.4217|40.1119|39.0971|36.3855|40.7565|31.3514|39.2474|45.1415|49.4385|50.3118|50.337|44.5912|41.6764|42.1192|45.4836|44.4882|49.3698|49.8124|48.3222|45.6103|47.4404|54.0385|60.1981|57.73|69.35|
2025-07-04 02:58:24|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-07-04 02:58:27|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|98.39|
2025-07-04 02:58:32|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-07-04 02:58:34|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-07-04 02:58:40|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|68.98|
2025-07-04 02:58:45|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-07-04 02:58:50|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-07-04 02:58:55|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-07-04 02:59:00|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-04 02:59:06|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|88.435|
2025-07-04 02:59:10|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-07-04 02:59:15|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:59:16|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-07-04 02:59:18|usa_0043|BMY|total_return_price|0|5.0175|2.864|2.899|2.9599|3.3369|3.2843|3.2318|3.6696|4.0283|4.3002|3.7831|4.6413|5.2978|6.025|5.0267|5.7882|7.0934|3.4854|3.5379|2.9165|2.8815|2.8373|3.1092|3.1701|3.2927|3.3544|3.6956|3.9602|3.7658|4.5647|4.1592|4.914|5.7392|5.7905|6.2083|6.6744|5.8174|5.0785|4.9688|5.2611|4.7175|4.6644|4.6107|4.7636|4.3261|4.5664|4.8857|5.0552|5.4919|6.0319|6.5114|7.7492|7.795|8.2636|8.9236|10.2405|11.0861|15.3139|15.7185|18.1341|19.9891|22.1818|20.1229|25.9207|25.0138|27.5608|26.4945|25.1953|22.5168|23.0434|22.8437|29.5026|23.7925|21.053|22.4809|20.7341|16.5521|10.5835|9.9099|9.8697|9.0085|11.7254|11.1973|12.7455|10.9243|11.173|10.9227|11.8226|12.0152|11.9207|11.4817|11.0965|12.0285|12.7841|12.4549|13.3047|14.1835|16.2886|15.0064|13.9429|11.331|11.0762|11.4187|13.1024|12.3528|11.6097|13.2521|15.0448|16.0996|15.2311|16.7482|16.359|16.7398|18.5564|20.107|22.8103|22.0601|23.7362|22.4958|21.9424|28.0337|30.6734|32.0147|37.2928|36.4508|34.275|36.4319|42.5809|46.5267|48.2751|43.4629|50.7803|47.4366|54.9072|40.2528|43.9295|41.1475|42.4673|48.9189|47.3159|49.1575|43.2848|48.9081|41.2142|38.1267|36.5605|41.2439|52.6462|46.0386|48.968|50.5919|52.8618|54.2189|57.388|51.6104|54.3841|64.732|68.725|63.4502|64.7068|62.8257|58.4443|53.5143|47.7893|51.0951|39.5844|50.0659|55.3426|60.336|46.29|
2025-07-04 02:59:23|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-07-04 02:59:29|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-04 02:59:37|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-07-04 02:59:43|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|25.5305|29.8164|33.0469|33.8854|36.0944|37.831|43.5857|39.557|44.3035|38.3607|39.8613|38.9587|41.0364|43.6669|43.5263|45.9703|51.4292|61.8937|70.5374|81.8725|67.645|68.6994|66.7577|61.042|52.2925|55.6429|71.156|57.0484|79.0269|73.9213|86.4811|89.5646|96.1322|92.7462|117.7347|141.6342|136.125|127.7392|148.3534|144.0484|122.9606|143.91|146.4205|171.7581|164.7645|188.3836|176.6856|207.2547|185.62|
2025-07-04 02:59:47|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-07-04 02:59:53|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:59:54|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|549.7|
2025-07-04 02:59:57|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-07-04 03:00:04|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|723.16|
2025-07-04 03:00:09|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-07-04 03:00:14|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-07-04 03:00:19|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-07-04 03:00:24|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|227.87|
2025-07-04 03:00:30|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-07-04 03:00:36|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-07-04 03:00:40|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-07-04 03:00:45|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7874|4.1437|5.0305|3.4551|3.4489|4.8288|3.8319|4.4055|3.568|4.0238|4.1349|3.9342|4.4738|4.9729|5.9136|6.6323|5.7468|5.2082|4.8767|5.8043|5.7221|6.7656|6.8818|8.7201|8.1735|9.8068|8.9034|9.2727|11.4265|12.1101|15.1228|16.6713|18.2693|18.7933|23.3816|15.9571|21.1361|24.3803|26.9912|28.0013|34.5383|30.9883|32.557|37.9985|34.4092|25.9062|24.3894|18.304|22.5422|25.9289|23.0379|19.8204|22.5769|21.2229|26.7664|28.9161|31.0833|33.4809|33.2422|33.294|36.5538|33.4631|34.752|37.5005|38.3055|39.2063|39.7959|42.0521|45.6161|42.5108|46.2378|44.979|39.5084|33.32|28.8208|27.2249|14.3269|10.6177|18.4847|27.107|32.4005|33.2804|32.1665|34.0544|34.9398|36.9472|42.5824|36.9816|39.013|48.0331|48.4908|47.5272|48.214|56.7828|63.114|63.9501|77.0633|76.6661|80.9919|74.9403|79.8859|67.4975|67.4031|64.2897|60.5459|53.685|53.6513|56.5476|65.7421|70.5054|75.3857|81.2575|89.5515|84.4108|89.015|97.0738|87.2051|100.4042|113.7948|109.379|115.5619|79.7458|89.1714|94.3277|114.2424|134.512|157.1367|159.7397|156.3803|179.1962|133.7108|130.1322|143.0615|160.2693|169.8839|145.9924|184.078|224.4482|228.9605|268.9658|295.1141|268.1598|318.98|
2025-07-04 03:00:51|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:00:52|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-07-04 03:00:58|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|136.01|
2025-07-04 03:01:04|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-07-04 03:01:09|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-07-04 03:01:13|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-07-04 03:01:18|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-07-04 03:01:20|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|90.9|
2025-07-04 03:01:25|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-07-04 03:01:29|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|207.62|
2025-07-04 03:01:34|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-07-04 03:01:40|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-07-04 03:01:45|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-07-04 03:01:49|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-07-04 03:01:53|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|26|
2025-07-04 03:01:58|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-07-04 03:02:00|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-07-04 03:02:03|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|28.54|
2025-07-04 03:02:06|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|144.08|
2025-07-04 03:02:11|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-07-04 03:02:17|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-07-04 03:02:22|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-07-04 03:02:27|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|104.215|
2025-07-04 03:02:32|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|119.61|
2025-07-04 03:02:36|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-07-04 03:02:42|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-07-04 03:02:45|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009||
2025-07-04 03:02:50|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|388.21|
2025-07-04 03:02:55|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|186.42|
2025-07-04 03:03:00|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|80.42|
2025-07-04 03:03:04|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|125.74|
2025-07-04 03:03:09|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-07-04 03:03:19|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|91.11|
2025-07-04 03:03:25|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-07-04 03:03:29|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-07-04 03:03:35|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:03:36|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-07-04 03:03:39|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:03:40|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-07-04 03:03:45|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|272.16|
2025-07-04 03:03:48|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3903|0.3604|0.3139|0.2376|0.2621|0.3608|0.4617|0.5203|0.6128|0.7484|0.8551|1.0196|1.2575|2.2164|3.5228|5.0109|5.0858|4.7457|5.2947|5.7158|5.7289|6.2399|5.9384|7.4043|8.0356|8.0002|8.5382|9.5487|9.8661|9.4852|10.5864|12.4346|12.3674|12.3544|13.3869|14.536|17.1381|18.7356|20.1584|18.3381|15.5532|14.733|15.5512|18.7858|23.4264|18.9149|23.5586|26.8414|24.2816|28.7488|32.6462|25.0377|24.5302|17.0853|22.6239|24.465|28.4435|28.2079|31.5924|32.4832|33.3964|34.3003|35.3556|38.5865|36.9337|41.5818|42.6946|46.9104|48.8159|50.3072|51.6968|56.0354|59.24|55.688|56.4756|49.5853|38.9985|28.3437|38.3214|44.6934|47.4367|54.0123|41.4877|44.4986|50.6078|54.9255|54.146|41.3361|48.6537|54.1161|49.0037|49.5048|52.6541|53.5967|60.0257|67.547|74.2337|85.1177|91.6142|100.4335|109.3164|108.3024|114.1944|111.1802|111.2504|106.956|114.6765|127.788|142.9081|155.6148|165.4158|172.387|171.2818|186.7249|158.2512|174.6516|134.7287|145.9021|157.6598|159.3342|154.662|116.6936|132.9072|124.0115|134.3393|165.0833|172.2848|180.5366|193.1463|224.7138|208.4266|199.8729|235.0363|217.3404|206.0891|212.9704|251.7847|275.3658|284.2144|297.511|260.6519|271.0758|291.66|
2025-07-04 03:03:53|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-07-04 03:03:58|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:04:00|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-07-04 03:04:05|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-07-04 03:04:09|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-07-04 03:04:14|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-07-04 03:04:19|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|69.83|
2025-07-04 03:04:25|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-07-04 03:04:30|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-07-04 03:04:34|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-07-04 03:04:40|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-04 03:04:45|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|57.86|
2025-07-04 03:04:48|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|62.81|
2025-07-04 03:04:53|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|107.44|
2025-07-04 03:04:57|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|48.31|
2025-07-04 03:05:02|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|525|
2025-07-04 03:05:07|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|330.58|
2025-07-04 03:05:12|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:05:13|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|148.18|
2025-07-04 03:05:17|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|267.54|
2025-07-04 03:05:22|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.146|2.0128|2.5697|2.8196|3.1244|3.6105|3.9868|4.4336|4.5503|4.8747|4.5442|5.0441|5.1539|5.1603|4.9352|4.8|4.7475|5.3098|5.2703|5.2316|5.2618|5.9846|5.1612|5.1833|5.5811|5.8708|5.9091|5.7051|6.657|6.8936|6.7411|6.9019|8.0095|7.8442|7.4948|7.242|8.418|9.0524|9.0901|9.5356|8.641|7.6143|9.2582|7.537|9.7217|10.6695|10.1442|10.6856|11.9692|11.2753|11.1597|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|54.26||
2025-07-04 03:05:27|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-07-04 03:05:32|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:05:33|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|91.24|
2025-07-04 03:05:37|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.63|
2025-07-04 03:05:42|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3012|2.7433|3.4645|3.5909|3.6162|3.5788|3.9076|4.8179|5.0961|4.8048|5.7536|5.0455|4.3496|4.8048|4.8554|3.9197|3.4777|3.768|3.4392|3.5029|4.1857|4.5772|4.1857|4.3749|5.2226|5.0455|4.6409|4.8048|4.8048|5.349|5.4623|6.3727|3.6041|3.6162|4.122|4.3628|5.349|5.5634|7.0433|8.3058|9.1412|11.0654|12.7718|11.2056|15.3055|14.5617|19.2347|20.9656|15.8439|20.3706|19.2582|21.0923|22.5692|17.5847|22.1782|18.5176|23.9762|13.1615|5.5074|5.7526|6.9741|5.2561|7.7624|8.3605|10.8495|11.735|13.5793|12.5684|14.6913|13.9351|12.0788|11.5614|12.0221|11.2384|11.5406|11.7463|12.8447|13.3736|14.3675|16.9609|15.2238|16.97|15.4829|13.6166|8.4775|7.6769|10.2881|13.654|14.1292|15.147|13.951|14.545|16.4102|17.7289|19.5742|16.137|18.4971|22.2472|20.9285|22.2789|21.0232|22.9997|23.6825|25.1416|29.4972|30.4747|32.9137|32.2985|31.9245|31.4767|28.2649|24.7105|23.6836|27.4476|32.0303|33.7425|33.569|34.5327|35.7631|33.4401|31.8521|29.6615|28.3697|29.8923|25.5296|32.0378|36.0641|38.5426|35.9727|24.0274|30.6561|36.9158|42.34|54.4659|62.902|62.6262|75.1193|60.9063|44.8055|46.3763|60.6297|57.3963|65.3131|51.3465|56.0044|63.8311|65.3093|76.6301|78.2927|79.8201|105.62|
2025-07-04 03:05:48|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|499.98|
2025-07-04 03:05:52|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|
2025-07-04 03:05:57|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.774|4.0823|4.5179|3.9419|4.6104|5.033|5.25|6.4047|7.0691|7.2292|7.8377|7.0658|7.8043|8.1892|8.5707|9.1311|9.5845|10.5565|10.3682|10.3234|10.1301|11.2667|11.4392|12.7817|13.6654|14.7606|14.7933|16.0605|15.5628|15.1781|18.0573|18.6054|16.5911|20.4574|16.4147|16.1163|17.6841|14.8313|17.0368|13.9477|11.7674|8.2786|8.7452|8.6135|8.0201|10.1256|12.59|9.81|11.1953|14.6617|14.359|12.4416|12.3602|11.518|11.9547|11.5694|14.8477|13.9192|16.7664|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|255.97|
2025-07-04 03:06:02|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|356.99|
2025-07-04 03:06:08|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|
2025-07-04 03:06:13|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2733|1.0783|1.2733|1.6038|1.6074|1.6052|2.0139|2.2897|2.6491|2.5976|2.4652|2.7565|2.5075|2.4342|2.5492|2.4127|2.7627|3.3787|4.2422|4.6282|5.5341|6.3111|8.2243|9.4857|9.6382|9.2992|9.6779|11.7926|12.7985|13.5228|15.6207|16.9096|20.2648|21.1165|21.1752|20.4238|17.7503|18.1856|21.4131|26.8905|25.7288|24.809|27.5997|23.8512|27.4726|31.7821|41.9646|42.0388|43.593|47.1485|49.6581|55.9354|48.2331|41.3803|56.1356|61.1131|89.1955|82.196|120.3529|128.1549|161.9247|177.8032|239.0224|190.7211|275.12|
2025-07-04 03:06:15|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|113.75|
2025-07-04 03:06:21|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|
2025-07-04 03:06:26|usa_0147|VLO|total_return_price|0|1.3832|2.1477|1.8956|1.3605|0.9496|0.6367|0.6116|0.4193|0.6534|0.8051|0.7035|0.9221|0.5447|0.553|0.4945|0.4611|0.7967|0.78|0.5948|0.3356|0.436|0.5363|0.5029|0.5948|0.9723|0.9663|1.0965|1.0237|1.0189|1.075|1.2267|1.0583|1.6161|1.5707|1.6902|2.0796|2.2349|1.6448|1.812|1.6245|1.6054|1.5767|1.7738|1.5301|2.4941|2.0903|2.4188|2.0163|2.1955|2.4188|2.8524|2.9265|2.942|2.9862|2.6279|3.4198|4.3455|4.33|3.9289|3.7747|4.0173|4.0113|2.407|2.5814|3.0357|2.6256|2.3661|2.454|3.8014|3.9434|4.3828|4.6424|4.441|4.6087|4.4084|4.8|6.2492|4.7335|3.3584|4.6998|5.2786|4.6464|4.9073|5.9586|7.7275|9.5277|10.3839|11.777|19.0313|20.5815|29.4474|26.9048|31.2069|34.7699|26.9365|26.8156|33.8757|38.8607|35.4148|36.9809|25.9866|21.8562|16.1552|11.6314|9.6824|9.2025|10.6509|9.2793|10.944|10.0133|9.7806|12.9466|16.7284|14.3711|10.0169|11.9314|14.6956|13.8688|18.3032|19.8311|26.5546|22.2854|22.0215|32.6669|34.594|32.7883|30.4413|32.7482|42.3988|42.0034|40.5787|48.0826|44.0427|35.3983|37.1983|48.3998|47.454|48.806|56.2317|67.7535|69.0133|83.0215|85.8038|57.0954|65.3098|66.6471|67.0949|74.377|36.4484|48.0067|35.9833|47.8313|61.4722|67.8831|62.2377|67.0852|91.73|96.7962|98.1668|117.3681|130.0978|110.3271|134.3502|124.2486|164.378|152.0079|131.8087|120.5739|130.959|134.42|
2025-07-04 03:06:31|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.4011|6.1453|6.9374|6.7126|6.5155|6.3188|6.7998|7.7829|10.0792|8.041|7.2171|7.6226|8.135|7.9216|7.2842|7.279|7.415|8.5385|8.3348|9.2756|11.0053|9.9509|9.9646|8.303|9.6724|9.9027|10.3342|10.4277|11.9438|9.7322|12.8256|13.0947|11.8903|12.055|10.6736|9.2532|9.4912|8.1661|8.6102|6.7886|6.8164|5.8179|5.5628|4.9187|8.5886|7.5546|7.5261|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|52.78|
2025-07-04 03:06:36|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|
2025-07-04 03:06:41|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2405|4.9297|5.3466|4.347|5.5346|6.1458|5.644|5.6359|5.9676|5.5895|5.779|6.7879|6.9237|7.2426|6.7189|6.7617|6.345|6.5358|6.6206|6.257|6.4064|6.7011|6.6776|7.2986|7.4397|7.8565|8.2356|8.3608|9.0332|9.9218|12.6017|13.6208|13.3365|15.72|16.4132|13.6007|16.1159|20.6133|21.1282|19.2288|27.0336|31.3259|29.7912|38.0447|33.6616|27.4579|29.3461|28.243|31.5451|33.2633|28.6353|24.8368|27.7679|25.7729|31.0692|29.1362|29.6888|28.7031|28.3232|28.776|20.8414|19.3781|17.7455|19.589|20.5922|19.1381|17.6296|18.5729|20.3542|19.566|20.7627|17.2508|18.0343|16.7096|18.3595|22.1277|17.0357|14.3583|14.4138|17.8944|16.1098|17.9809|16.7405|18.0676|20.6603|22.6971|23.916|20.5021|24.6159|25.7062|25.4393|26.971|27.5829|30.5839|32.3536|35.5132|39.6682|40.6584|42.9592|43.6257|47.9727|47.2426|47.9932|44.4408|47.4673|52.3534|59.2629|58.5119|59.1107|64.9452|68.8413|74.3661|72.5438|73.9407|73.7281|74.7639|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|218.64|
2025-07-04 03:06:46|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8404|5.8025|5.7823|5.8545|5.8668|7.1536|7.4212|8.9177|10.4184|10.6897|11.6721|12.6559|14.9273|15.369|18.9283|20.8778|23.6456|24.0921|24.0609|21.8837|20.3654|19.681|19.1311|13.3539|12.9524|12.9227|12.1531|19.0928|24.043|23.2601|24.5017|20.919|18.9818|21.4032|21.071|20.3689|21.308|19.2446|20.8191|21.4698|25.4354|27.0429|27.868|28.8981|31.3163|32.9264|36.5938|34.0493|33.4844|32.4801|34.3292|39.5884|41.3144|38.3545|39.5242|37.0054|34.0508|31.5993|30.2212|30.8531|22.2892|13.1985|16.9453|21.4121|21.1525|22.8945|20.4942|22.6713|23.0632|23.1427|22.3829|17.5186|20.4434|24.726|26.5263|30.1199|30.7128|37.7255|37.1855|39.2686|42.5632|44.3861|46.2865|48.5954|55.8572|56.8284|52.0296|46.9574|50.3013|54.8619|57.2427|56.8874|61.2287|67.6276|73.7112|76.9172|87.9518|80.0277|77.4257|84.1134|70.7835|81.1086|88.0337|94.5466|98.2626|80.5525|85.6448|83.6136|98.1478|103.3428|118.0117|115.8624|107.8297|127.8479|117.7176|116.4718|127.643|105.0179|104.1956|107.3569|135.7733|168.7841|156.6336|186.9684|190.9076|206.0748|201.31|
2025-07-04 03:06:51|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5754|1.512|1.6849|1.2164|1.413|1.839|1.8907|2.3038|2.0894|2.4331|2.3441|2.5793|2.6999|2.8593|3.2161|3.198|3.4412|3.4858|3.7596|3.7349|3.6078|4.2131|4.2781|4.8465|5.287|5.3111|5.867|6.0275|6.749|6.844|8.6314|8.808|10.1024|10.5928|11.3595|10.4568|13.3468|13.1263|16.1712|12.6885|14.594|13.7316|14.6657|13.5836|16.3203|16.0791|15.579|13.8146|15.3614|17.4998|17.748|16.0694|19.12|19.1114|19.8893|19.672|21.3867|22.3575|24.9052|24.7652|27.7418|26.1696|25.6921|25.4189|28.9559|30.5751|32.5641|34.4434|36.4507|34.7698|34.6186|38.3707|41.7348|35.4954|35.2379|39.8789|29.0082|28.7956|32.4459|38.5924|37.3421|36.9486|37.882|42.9323|42.8121|43.4768|48.1992|41.9383|49.7731|53.3169|59.3774|56.3278|62.6939|70.1244|74.7088|86.8172|91.9067|95.4245|98.635|101.9713|93.1094|102.1818|101.3004|98.5937|103.0923|100.8499|107.568|110.726|106.9567|114.7048|121.8228|118.3577|123.8593|126.9039|130.2865|145.94|137.5717|165.2603|185.2535|186.2472|181.9589|147.3074|188.5033|189.7847|205.9202|204.1972|196.9114|199.8697|225.2455|170.0731|148.6313|140.0559|141.6827|161.6751|182.8743|166.4333|195.4425|228.0888|235.6547|253.3843|233.1445|252.9008|269.44|
2025-07-04 03:06:56|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|
2025-07-04 03:07:02|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:03|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|521.36|
2025-07-04 03:07:08|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.25|
2025-07-04 03:07:12|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7401|1.1583|1.2892|0.8594|0.9435|1.4802|1.5871|1.3493|1.2703|1.8695|1.4266|1.4621|1.8025|2.3552|2.8599|5.1315|4.451|1.3627|4.0726|4.8701|5.0939|7.5367|21.7242|37.454|26.4509|15.6204|15.7055|11.1204|16.1943|18.4526|20.6523|21.7521|12.1616|16.2236|11.5164|11.1204|20.1928|28.1702|18.5162|36.6022|32.7797|46.9258|68.4335|79.6762|30.7951|33.4542|36.6608|36.7684|26.5522|31.4305|23.0523|16.864|15.4562|7.8112|11.0667|14.0386|12.7189|14.7034|14.6937|11.2524|10.832|11.2426|10.7343|11.6435|13.9409|15.1629|16.1894|16.8933|14.2733|11.5946|11.9074|11.1938|8.1338|7.3517|7.8894|4.1451|2.6787|3.1479|4.9468|7.2051|7.3517|8.8573|8.8866|6.3154|7.1073|10.8809|9.9717|5.7777|5.856|8.3587|5.7093|6.071|5.8364|8.1925|11.4186|13.2663|20.6278|23.6487|27.9502|31.8705|35.1455|29.9837|27.305|16.0428|15.5735|10.3921|12.4353|16.121|19.093|22.9155|30.0814|31.2546|41.4414|47.7177|56.3012|51.3447|37.6971|39.9652|31.8802|44.2569|46.4468|51.3838|46.8379|44.4916|62.6558|89.4817|82.2571|72.0507|82.235|87.0856|72.4645|55.5855|56.8064|57.1036|67.4911|69.3433|75.5964|90.1073|124.4264|95.8822|97.6957|93.5083|94.46||
2025-07-04 03:07:17|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-07-04 03:07:22|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7569|0.8782|0.9535|0.7649|0.9749|1.5613|1.4512|1.3616|1.9086|2.1056|2.4008|2.6332|3.3072|4.2339|4.895|5.8295|6.2942|5.5162|4.423|3.7926|2.8246|3.0169|4.0312|4.2438|3.8857|5.0278|4.925|3.8702|3.723|3.7467|4.3835|5.4222|6.2627|7.5188|7.5217|7.732|8.6666|11.557|11.8962|8.71|9.2521|11.94|10.8702|13.9211|19.2518|15.2908|15.932|12.7902|15.9312|16.6848|13.9378|11.2676|11.9956|12.3971|14.853|15.2888|13.9449|12.2813|14.498|11.7784|14.0827|12.322|12.0575|12.8581|14.23|15.5853|14.1859|14.441|13.2833|12.7494|12.9357|12.844|10.5911|10.7685|11.3278|12.6087|7.4943|5.5072|5.859|8.3622|9.9606|11.5245|9.6888|11.4027|11.3281|11.0268|9.9743|7.0262|7.4846|7.2085|8.0748|7.6892|8.9875|11.8411|11.3548|12.8625|16.6795|20.9401|23.8767|30.0778|37.7468|39.5665|29.6142|34.1075|38.6671|40.3016|35.3577|35.1645|45.1615|48.7983|56.5219|51.038|59.7931|52.4415|46.7269|57.5017|42.9235|48.0809|47.212|50.3942|50.5302|33.4625|32.1187|35.2385|43.7991|57.3777|49.8884|48.3285|40.2565|43.038|33.9417|28.9802|31.6395|30.9001|34.5668|25.9905|27.8984|28.3475|27.9591|29.1332|33.2304|33.3877|32.44|
2025-07-04 03:07:26|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|105.46|
2025-07-04 03:07:31|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|52.59|
2025-07-04 03:07:37|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|275.62|
2025-07-04 03:07:41|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:42|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.1008|2.5961|2.397|2.11|2.5961|2.8485|2.9018|3.2624|3.7311|3.5508|3.8032|3.8032|3.7672|4.3268|4.4162|4.7234|4.3628|4.0023|3.7859|3.209|3.4614|3.4254|3.8407|4.3628|4.7234|3.8941|4.021|3.6244|3.9128|2.8124|3.209|3.372|4.4349|5.0479|5.0565|5.3911|5.5613|5.2729|5.5613|5.3277|4.8316|5.2642|5.5801|8.104|10.1261|9.5426|9.3849|6.5781|7.1305|7.9562|7.9178|7.2554|8.1327|7.8978|9.3851|10.0481|10.5841|11.0758|10.8015|12.005|14.5604|15.2956|17.2513|18.101|18.1395|18.1864|19.6798|21.1097|21.7251|24.2869|25.8106|26.9547|29.3641|29.4158|32.7555|22.9556|20.5918|16.9665|19.3405|18.9372|18.8593|17.1094|15.0133|17.0493|16.8863|16.9295|17.8084|17.9464|18.4822|16.9948|16.466|15.7861|13.424|15.8266|14.2981|13.8624|12.9526|16.0391|17.5876|16.5968|18.2028|16.6468|15.7068|14.9918|14.17|18.4774|18.9058|17.4659|18.8066|19.2463|19.4834|20.5258|21.6423|21.6242|23.8164|24.605|25.609|28.6806|27.6286|28.0654|26.7027|21.7251|21.6503|21.547|25.6694|26.8518|27.4453|30.1809|36.3162|42.3464|40.5802|33.7918|39.3362|38.4478|37.7118|35.2948|33.8436|35.7975|33.3073|39.4235|36.9631|45.6723|43.42|
2025-07-04 03:07:47|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2741|1.2415|1.5208|1.5976|1.3125|0.9413|1.0176|0.6175|0.2648|0.3128|0.3528|0.5473|0.6307|0.6814|0.6109|0.5718|0.7811|0.8322|0.7367|0.6426|0.6447|0.8992|0.7181|0.5981|0.6079|0.7219|0.8541|0.9001|1.0031|1.1531|1.4791|1.6178|1.9136|1.8278|1.9462|1.2701|1.7254|1.6002|1.768|2.3581|2.8346|3.1486|3.499|3.9642|5.2086|5.1665|6.0497|5.3192|3.3344|5.1202|4.7656|5.4593|7.6632|4.6004|7.4979|9.3666|12.4648|14.0957|16.1675|17.4478|25.2486|21.9834|10.2424|7.647|8.838|12.9612|21.4594|18.3647|25.3281|49.2772|81.9329|58.8201|64.9196|49.0834|62.7907|
2025-07-04 03:07:49|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1461|6.0956|14.875|11.3936|13.1722|11.8493|20.3375|23.9772|23.1037|19.6603|17.1284|9.3744|10.3808|5.6968|6.7602|4.184|2.4876|1.3736|2.3737|3.4814|4.9182|5.9563|6.9817|7.9945|9.3364|9.4187|10.5327|10.1656|12.8621|15.5902|17.0334|17.9449|21.863|22.3061|20.4451|20.3375|22.9581|25.7178|26.3318|21.8314|24.5152|18.3373|11.1277|12.9191|15.2041|19.8501|24.7114|24.1987|23.5847|27.9459|27.7434|26.9332|25.8191|25.7432|28.3574|33.763|37.1304|40.5738|45.6756|44.0805|45.8212|46.2263|46.4795|46.9203|47.4523|51.6872|51.0675|54.0777|53.1356|52.7411|58.4125|59.059|69.9133|65.5683|61.0496|67.1648|71.9084|72.4204|81.1753|80.9095|80.4237|83.8262|82.5979|98.2099|100.8528|108.4329|111.8796|114.5438|133.6701|134.0051|129.2116|140.9182|160.7911|143.8491|174.538|155.6713|143.2615|124.0647|117.6879|117.5348|101.4323|83.2648|105.6349|98.4508|92.3352|113.6091|88.3181|103.1229|102.73|
2025-07-04 03:07:53|usa_0169|VIAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:54|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:55|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.2046|12.3345|12.052|12.052|16.9482|16.854|16.4284|23.3508|25.7989|16.9482|10.3572|10.1689|9.4157|8.7603|8.331|9.2273|8.9486|10.1689|8.4741|7.4421|6.8772|8.1954|9.4157|11.8637|10.0785|9.2273|7.5777|6.8772|6.6362|5.4611|5.7473|5.9356|6.026|5.7172|4.753|5.1522|6.2369|7.4421|12.5718|11.4118|8.9034|9.0014|9.7923|8.0071|9.152|8.9675|11.826|9.6428|11.9352|15.2519|14.4559|15.6879|13.2123|14.6838|10.7164|11.0335|11.5303|12.6479|12.5178|13.2302|13.5225|13.8396|15.3783|16.8029|27.6004|29.7871|25.1198|30.4522|25.6256|19.7459|22.1369|27.135|31.8473|47.0114|47.3444|51.5281|50.8705|63.9356|70.7088|78.2046|78.4274|83.3381|95.2048|93.8515|84.1176|96.088|97.9908|99.9952|124.4456|125.5005|118.37|122.0541|135.936|134.7365|150.524|128.1694|118.0247|104.4676|74.1528|75.6302|68.287|54.5872|62.2304|69.896|72.1|69.1012|60.6048|59.0005|32.389|40.4175|40.1502|47.3356|43.936|41.052|47.3732|39.5209|38.6755|35.2029|40.0863|41.6252|34.4419|34.2807|36.4263|32.2418|31.073|32.9381|31.4436|29.8179|30.3052|30.6155|24.6709|25.4414|25.178|27.7403|26.72|
2025-07-04 03:08:00|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.8533|1.3228|1.4669|1.2377|1.2475|1.5488|1.6568|1.7026|1.719|1.9973|1.9089|2.1447|2.0235|2.6686|2.7504|3.4839|3.4708|3.5526|3.8801|3.808|3.7098|4.4563|4.3516|5.0064|6.2926|6.819|6.9749|7.7288|10.676|10.0626|10.2312|10.4447|10.4397|11.0531|10.1001|9.7615|9.933|9.2524|10.4419|9.4738|8.8447|8.2726|9.3232|9.8399|10.0885|10.9865|12.5046|14.0861|14.2704|16.0075|16.2466|14.1673|14.5594|13.8438|15.6707|18.3707|20.5224|23.2313|22.181|24.0999|27.3313|28.1337|31.4783|33.5874|34.1933|41.2634|38.8232|44.2366|50.4188|49.2046|40.1741|41.4101|38.8888|47.2523|43.3564|53.4753|43.6013|30.6081|36.5787|42.3579|46.1847|52.5502|50.6648|56.3681|59.3855|65.4162|67.8187|66.7621|81.2108|84.1597|88.6637|86.0915|90.3717|95.7556|97.1804|102.5686|97.039|109.538|112.3136|109.591|123.0813|132.2608|124.8268|144.5101|170.3424|190.9513|178.2667|156.926|158.627|156.7942|150.8127|156.2257|154.038|149.1886|170.469|152.9554|154.9961|168.3039|185.5845|192.6582|168.8879|159.0866|155.289|181.8876|190.3222|205.0559|251.5723|250.1262|317.1247|332.2798|268.0054|262.7181|253.0742|275.7567|269.1998|245.7085|287.5005|276.2591|276.9894|353.3363|293.5164|296.2987|293.42|
2025-07-04 03:08:04|usa_0173|INTU|total_return_price|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||2.6799|2.6563|2.6563|5.2064|5.7553|4.9998|6.3648|10.6252|6.6408|7.6738|5.165|3.9845|3.4311|3.2658|3.7174|4.8153|7.1396|7.8494|7.3417|7.4524|15.0155|12.7104|12.0729|12.8964|24.075|15.9113|15.0524|27.2006|12.2854|14.1847|15.2206|17.8061|16.9827|17.3457|19.4707|22.9859|16.4691|17.1863|19.0944|22.1802|19.7585|18.8199|16.5754|20.0817|19.3778|17.8415|21.2505|20.334|23.5482|23.982|27.3334|31.2559|24.2255|25.1907|25.3589|28.4845|23.9156|23.8802|24.199|22.189|23.9068|20.4801|26.2974|25.7396|30.3882|32.0439|35.1961|42.4832|47.0255|49.1948|41.3499|47.6738|53.5917|51.7716|51.9463|53.3572|59.112|53.8343|57.8549|64.8201|70.7313|69.1051|74.9548|80.7226|89.1848|92.5221|97.7747|90.3637|96.768|94.1338|103.8301|102.0425|109.1668|118.1892|129.8508|143.3114|164.8932|176.1849|195.0947|201.9888|250.8245|241.3285|267.0239|248.4533|222.3513|261.4007|297.329|305.9327|373.0089|401.9219|517.4087|611.9312|470.5867|410.3845|447.7981|420.4472|439.3614|438.2872|506.0472|490.3351|644.9094|621.5873|644.0684|608.2238|612.9195|627.47|780.69|
2025-07-04 03:08:09|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8618|5.9766|6.0413|5.0058|5.7274|6.1498|6.3639|6.3024|6.8229|7.1049|8.0521|8.6147|9.646|10.1766|9.6523|10.2117|8.9383|6.0236|9.669|9.6182|9.3129|10.7258|11.0467|12.2301|15.0471|15.7078|15.5074|16.7018|19.2533|19.0877|24.3346|24.9205|27.8333|30.8822|33.6515|31.0248|26.7611|30.7352|30.2025|21.7642|29.6233|24.0689|23.3771|29.722|26.0725|27.1932|26.9929|32.6014|27.7239|27.5106|23.3192|16.3638|15.2115|16.7939|19.6859|17.1523|19.8292|23.2599|23.8632|24.2251|20.2529|19.5158|21.5491|27.7705|31.2598|36.2459|30.5138|29.8122|31.2405|33.6985|37.9707|40.0805|42.7977|36.2007|41.5033|40.7538|41.5687|37.2898|34.7235|37.45|35.2799|39.6077|34.543|36.5444|43.1501|49.8309|48.4068|39.7317|44.4262|46.7171|44.546|49.7929|52.9543|58.563|61.2769|70.8851|79.8838|80.2552|85.7877|83.4833|90.3013|91.5297|94.9197|84.3784|87.8065|99.4619|104.0137|107.118|106.2038|113.0219|126.6009|139.1229|127.6007|133.6285|130.6194|146.4361|138.4182|162.5481|183.7641|184.7468|199.2462|158.191|185.0846|198.6714|203.9599|222.6439|231.5067|277.6253|292.4583|317.4518|263.3708|262.1045|294.2497|309.6485|339.6508|319.6227|287.466|330.3244|291.2925|344.0009|357.7534|398.252|356.76|
2025-07-04 03:08:15|usa_0175|HUM|total_return_price|0.13787761425252||||||||||||||||||||||||||||20.8944|20.9589|25.9018|22.7453|27.0463|27.3223|27.9321|24.354|21.3789|20.8402|19.8869|19.7664|6.9628|8.1734|10.0555|12.4854|16.3467|16.3467|16.5676|21.5423|22.6469|17.2303|17.2303|18.6706|22.2051|21.7632|14.8004|16.1258|19.4394|19.2185|21.5423|18.5027|21.9223|23.8574|24.0253|16.7355|15.2422|12.0436|9.6136|6.0792|6.4592|6.7949|6.4592|10.7182|9.2602|8.73|9.8522|10.2057|11.9552|14.447|10.8772|10.7623|8.4826|9.7639|15.4808|17.9284|16.8062|14.394|16.0021|16.9211|28.2224|30.617|35.2118|39.2233|46.5219|39.9214|49.4202|53.0164|51.2669|55.8793|56.6304|66.2264|39.6386|42.2276|38.7992|26.1459|23.0445|25.4302|29.0265|33.206|41.3263|40.3985|41.5472|51.5055|61.7995|67.2602|66.1037|75.4795|82.6923|72.1411|55.2638|66.8763|62.7118|67.2489|83.077|84.1269|103.4223|100.6973|108.1806|127.9471|164.6209|153.1357|168.6323|165.6933|170.2468|164.7751|160.8325|160.142|193.1033|207.9416|216.9445|240.0074|253.5591|277.469|296.8297|303.1709|252.6602|242.6013|282.4612|280.6187|300.6009|365.5036|376.3071|383.4553|403.9164|428.9558|410.9312|447.717|422.0462|431.1531|468.2618|543.0393|473.963|517.9266|446.9002|513.2271|341.3274|297.3915|356.8559|255.1469|263.6239|261.2726|239.83|
2025-07-04 03:08:21|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8599|3.0021|3.0085|3.2623|3.1371|2.774|3.032|3.3332|3.454|3.5888|3.844|4.2356|4.9766|5.4413|5.8868|6.8538|6.4262|6.4738|6.1945|5.6205|5.4624|5.6889|6.3094|6.0391|6.2036|5.9554|6.9229|7.35|8.5982|8.2144|9.0577|9.4964|9.4796|9.6324|9.783|8.2821|8.6547|8.6256|9.4504|10.8213|11.0661|11.3574|11.4806|12.1388|14.3394|12.9339|14.9604|15.5527|16.2514|19.627|18.9513|21.6176|21.889|21.0041|20.0653|18.8439|16.4389|18.9407|17.6771|20.7489|14.1372|8.9181|11.0243|15.3871|17.1089|20.0044|21.4325|24.6547|27.1736|29.6922|31.7633|27.6183|30.684|33.8797|33.9242|31.4744|31.4329|30.7635|32.6773|30.3652|29.7749|33.5811|36.7798|36.2417|42.5655|46.4516|42.1883|45.5119|49.7754|51.637|47.767|47.1123|47.5115|46.2997|49.3516|49.804|48.553|47.3439|49.3584|51.7616|51.9901|59.7763|60.7079|69.4303|65.5933|50.524|48.6309|42.9432|50.1063|61.0552|66.1401|70.019|78.833|78.8875|63.9088|60.0293|53.2447|54.8018|60.883|54.7865|57.6842|60.1634|66.1025|72.3116|69.6895|70.8622|67.49|
2025-07-04 03:08:26|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.3099|0.3084|0.3952|0.199|0.3355|0.3554|0.3696|0.2758|0.4365|0.4208|0.5004|0.671|0.7961|0.9697|1.5013|1.433|2.0076|2.0244|2.0358|2.3656|1.7515|2.8037|4.7085|4.5611|3.3665|3.6394|2.1727|2.4057|4.4929|4.9933|8.3598|6.0742|5.9705|6.5746|6.096|6.3126|11.4988|9.7591|13.091|16.3429|24.9756|37.0531|27.616|19.3363|18.31|19.8713|16.6904|12.4141|15.8861|17.7022|10.8237|10.9401|8.7128|10.6417|14.1647|16.9816|15.7879|13.2985|12.3522|11.719|11.5734|10.8237|13.4764|11.951|13.9393|13.1543|11.582|12.8215|13.1084|14.2499|16.3887|14.4804|13.4059|14.0049|13.0386|9.7503|7.1145|9.3257|10.5941|9.4075|9.4377|10.729|9.2382|9.7302|12.4312|12.4854|9.8615|9.9334|9.9681|9.797|8.974|8.8012|10.8151|12.2347|13.8495|15.2549|14.456|16.4684|18.2006|19.269|20.0122|17.412|15.35|14.9159|15.7876|18.409|23.7468|26.3573|31.1426|37.0308|40.4952|51.6912|49.21|45.6593|44.8819|30.4852|36.4373|41.3001|46.5036|51.3404|55.0594|47.318|61.5155|56.8268|93.0325|127.9455|135.1422|132.2158|133.912|107.1344|103.1434|86.1466|109.0482|110.8134|149.0002|130.3711|162.1911|196.4326|210.2139|180.2252|179.4253|150.2827|191.08|
2025-07-04 03:08:31|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.2113|5.2281|5.2286|4.7541|5.1293|5.4535|5.4224|5.9718|6.809|6.23|6.5808|6.9339|7.0921|8.0331|8.3572|8.659|8.489|7.1499|6.6926|7.5779|8.0919|7.9472|8.9579|9.4378|10.6746|11.1562|11.5665|11.1812|11.4814|11.6853|12.0692|13.2541|15.2312|15.006|13.7257|14.9678|14.6051|12.4932|11.9946|11.0804|10.6121|10.0243|10.1395|13.6235|16.4303|16.8339|16.7442|15.8872|16.2184|17.4247|15.3283|11.1271|10.8998|9.3609|12.3888|12.6194|12.9971|14.1734|13.935|14.0715|15.275|15.3021|16.7294|18.1801|17.1565|15.8998|16.1839|17.3613|20.5194|23.6979|22.0648|22.7602|23.1963|20.9379|20.4227|18.9929|17.2928|13.2875|15.4339|16.779|19.0862|18.9822|18.1668|20.6149|20.7256|20.5034|22.2648|22.7545|25.0193|23.6446|24.7556|27.57|27.0731|31.1741|28.9841|28.3621|30.9119|33.8574|37.6286|35.5765|41.7457|39.0035|37.0808|40.1798|41.5884|47.8171|50.912|47.0291|46.5478|50.0931|52.2902|53.3103|56.2999|52.9988|54.0067|55.7653|59.3313|67.0509|71.0299|76.1828|77.4389|65.9852|66.2934|68.5956|70.4616|72.3326|72.8505|70.4977|77.9876|88.2173|85.5001|77.6479|86.083|83.2574|77.7448|70.1739|76.6343|82.1739|84.5606|99.7778|90.5674|108.3039|103.76|
2025-07-04 03:08:36|usa_0179|TWTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:37|usa_0180|DFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:38|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5189|6.0851|12.1271|9.2442|12.7693|18.2053|22.4226|25.1277|23.417|33.5761|21.1504|22.307|11.5091|13.1853|13.4235|19.4258|16.7777|18.7975|19.3654|20.2872|18.1656|20.793|21.5664|20.7033|20.9605|20.465|23.4981|23.2841|23.3289|21.7943|27.7896|30.2306|31.3492|39.132|35.7682|33.1454|34.1106|39.1867|41.0281|40.554|40.3168|44.4002|41.815|44.8621|48.9263|52.0835|53.8403|58.2415|61.6865|63.5763|65.0828|68.1782|68.7366|66.9536|70.267|80.3356|85.8094|86.6571|75.9583|87.6925|93.2889|106.7466|105.2262|108.5872|110.8864|127.8578|126.8832|90.0853|88.2027|97.1192|96.2859|109.4064|105.9837|120.2043|135.0086|135.5852|157.2947|149.4865|174.2417|183.47|
2025-07-04 03:08:41|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||1.7301|1.3988|2.0246|2.5032|2.6504|3.9757|3.718|3.902|4.4174|3.3867|2.9449|2.7977|3.4603|2.6136|2.54|3.0922|4.5646|4.4174|6.847|7.9243|7.5282|6.0991|5.2569|6.6727|6.1995|5.4291|6.257|6.4146|6.5351|7.6269|7.0391|7.3477|7.6574|10.4508|9.0361|11.085|13.2871|11.6422|11.772|10.5946|10.0048|9.3372|8.4029|10.9179|12.6468|10.0499|14.8625|17.2107|18.44|18.7085|17.8725|16.136|10.573|11.8966|14.8737|15.201|14.8986|14.1875|14.9199|16.5396|14.9408|17.7695|18.0779|20.5546|22.1446|24.3064|29.8695|31.7524|43.0559|39.2739|38.4898|38.0941|39.8908|42.4405|43.89|49.73|52.9432|56.6679|66.6004|76.8111|58.3997|42.1703|28.7893|35.1972|43.5897|47.7034|41.91|39.7206|42.3195|51.4331|60.2318|51.8366|36.5626|40.9974|47.1607|38.5881|40.3916|34.8764|37.9476|35.0336|39.1509|42.089|45.6894|54.3761|46.8512|42.2388|41.7938|41.3812|25.9555|22.5459|19.5418|25.8601|31.5111|32.6662|29.8855|22.9433|26.3922|29.8109|22.933|31.772|28.9217|16.3699|22.9834|20.8432|17.6473|19.1217|5.1429|8.5168|7.3467|12.3648|17.2992|23.3809|28.9416|36.5863|49.9356|47.3125|52.8101|55.1955|46.2379|44.8042|44.6429|43.148|48.2439|45.9224|38.322|32.2703|37.1385|31.81|
2025-07-04 03:08:47|usa_0185|SRE|total_return_price|0|0.6627|0.6721|0.752|0.7379|0.6862|0.6768|0.7709|0.8806|0.9404|1.1003|1.0273|1.132|1.3807|1.5676|1.5502|1.5198|1.6352|1.6006|1.565|1.462|1.5597|1.7054|1.8357|2.0254|2.0154|2.221|2.2782|2.5543|2.4513|2.5413|2.3682|2.7056|2.6875|2.332|2.6337|2.9095|2.8755|3.1287|3.3102|3.2942|3.6538|3.6004|3.864|3.6134|3.2673|2.7839|2.934|3.0112|3.3068|3.3648|3.818|3.9889|3.9082|3.9791|3.9165|4.0974|4.0322|4.484|4.7809|5.1782|5.4532|5.5146|5.2449|5.1871|3.9953|4.7933|4.4877|3.8264|3.7412|3.8479|4.7701|5.3871|5.4531|6.4655|5.9091|5.9228|6.131|5.4508|4.8992|5.9585|6.3557|7.3278|7.605|7.8537|8.372|9.1304|9.6644|9.8619|10.7881|11.2676|12.9181|12.387|12.9174|12.7317|14.152|15.8671|17.3627|16.9453|16.7152|17.8874|15.4987|16.5225|14.871|12.6701|13.8737|15.0111|15.1818|17.1809|15.4347|14.5885|16.8964|16.6054|17.0861|17.0421|16.7561|18.0614|19.893|23.0582|21.7897|24.1713|27.4562|28.3014|29.845|31.5174|34.2102|37.2562|37.731|40.12|39.5262|36.122|35.5793|34.8421|38.8482|42.8611|40.5702|38.3761|42.4522|43.3166|44.4845|41.9946|44.0404|46.337|45.7508|43.8795|51.4441|56.1773|61.1818|63.1891|47.6191|49.8399|50.7838|55.1129|57.8405|57.7969|56.1138|59.1844|75.7639|67.7198|68.5738|71.1984|70.2076|67.6205|64.2485|71.1575|68.9979|73.6612|81.602|86.1768|70.7465|75.77|
2025-07-04 03:08:52|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|
2025-07-04 03:08:56|usa_0187|MYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:57|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|90.49|
2025-07-04 03:09:01|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0645|1.0596|0.9068|0.5539|0.6803|1.0126|1.108|1.4169|1.5803|1.8|1.803|1.9763|2.2355|2.2216|1.9873|1.9306|2.0503|2.5864|2.4728|2.5864|2.5653|2.8215|2.8733|2.7432|2.8571|3.0119|3.2694|3.3169|3.7441|3.7301|4.7499|5.2135|5.2569|5.9751|5.8978|4.2957|5.394|5.49|4.9638|3.6212|3.5303|2.8599|2.8526|2.9855|4.4161|4.2928|4.4871|3.6348|4.8745|5.4342|4.9547|4.5737|4.6139|4.8522|4.4086|5.0806|5.682|6.1719|6.471|6.6048|7.434|7.975|7.7524|7.8899|7.5697|7.825|9.4209|10.1983|11.5548|11.7114|13.0576|11.5919|9.9352|11.3008|10.4588|11.4393|8.1949|8.6512|8.4684|11.1775|11.3957|12.5675|11.2474|12.9058|13.8294|15.915|17.6535|19.8725|20.875|24.1165|22.1621|26.5916|25.3339|28.2996|32.723|33.8908|42.649|42.5207|43.4687|45.743|52.1125|52.6192|48.9495|48.0906|44.1445|46.1821|44.1098|40.4579|38.7966|40.2963|42.557|47.2812|55.3942|55.8334|61.7453|71.1399|54.6571|66.986|71.9621|73.6748|82.9489|45.322|51.4337|59.7106|72.9969|68.7179|70.9768|58.3578|64.2013|50.3409|39.5024|27.0659|25.4371|21.374|18.0868|17.0073|18.1848|14.9215|13.2193|19.6357|21.2114|15.4127|11.75|
2025-07-04 03:09:06|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.794|5.131|4.7202|6.2868|4.6809|4.1801|4.765|5.9182|5.1734|4.7101|5.2244|7.0536|6.2131|8.6808|9.2453|9.8934|7.8298|7.7708|9.3058|8.5275|8.4669|9.2537|9.3211|8.96|10.0942|9.2217|11.3053|10.2111|12.1298|11.5908|11.2687|14.8928|12.2029|12.8152|11.0088|9.3934|8.8928|9.1802|13.7643|15.268|13.0844|17.6497|20.8639|20.9774|24.9178|20.4898|18.0499|15.2935|17.8464|20.3946|20.6461|21.3954|20.5452|22.2935|23.5321|25.1202|29.4308|31.3778|31.6962|36.5174|36.9104|44.7593|47.2873|55.1272|50.2959|48.1533|50.2389|46.5928|49.1462|52.3613|60.548|66.9483|80.0682|90.1742|103.8549|78.0189|55.8744|48.1446|54.3172|69.2706|77.9371|76.7818|63.7783|74.1883|90.6143|99.6158|94.0029|61.2027|69.2043|76.8583|67.379|66.4221|60.4157|59.5096|64.8353|66.0085|66.7761|64.6033|78.5985|73.5116|49.2472|47.5996|45.6314|31.1607|35.5823|39.3401|45.074|51.9489|51.8298|42.1321|39.4911|37.9349|35.1783|32.2346|39.3967|40.3987|22.3782|29.7827|25.0634|22.3855|22.6289|3.7248|12.0655|8.4793|12.7387|16.0922|19.4742|19.3216|24.2998|37.4935|31.7499|31.2155|42.8746|33.3047|31.7639|38.4587|33.7691|32.6232|28.1527|23.5746|22.4779|20.681|18.29|
2025-07-04 03:09:11|usa_0191|ABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:09:12|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.5292|9.8098|8.693|7.4303|6.3079|8.1318|7.4303|7.29|6.7962|6.3753|7.0768|6.5156|8.3395|6.3753|6.7288|8.693|10.9322|10.5843|14.2995|16.6116|17.6611|17.8687|19.9059|21.6569|22.3584|22.0048|24.9848|27.6842|26.977|26.1802|24.9169|30.1777|10.8135|9.6563|7.6902|10.673|9.8022|15.5969|13.8827|17.3224|15.0351|17.942|15.2881|14.6471|13.1177|12.8927|11.914|13.5509|14.7264|16.6566|17.0931|17.4723|15.6893|17.2898|16.7743|16.5902|16.8714|18.0168|21.093|21.5692|22.1941|22.3814|21.0948|24.0874|23.429|20.4222|21.1472|23.9352|20.1431|21.3915|16.7215|18.5859|19.877|22.7336|23.3735|21.4516|24.7315|25.7457|26.3124|26.4949|23.3872|23.7615|25.6583|24.7867|24.0527|25.5779|30.019|31.1487|32.1437|35.2547|33.3573|35.7667|38.3096|41.6846|44.3584|38.2096|41.3798|44.6561|49.724|56.2293|54.4449|60.905|62.9997|63.7402|68.3975|75.8046|74.2947|72.2404|80.661|79.8381|93.7048|104.5115|104.6207|104.1475|84.9751|97.7144|104.9135|109.8373|120.7367|131.6512|140.8624|157.9704|150.6509|146.0029|153.4774|150.872|157.6574|168.2886|148.5963|175.307|209.3802|210.3459|205.4276|200.3491|230.7096|228.82|
2025-07-04 03:09:17|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4865|24.7187|14.8537|15.775|19.6241|21.9437|25.7344|29.6843|37.7877|36.2175|39.2831|43.5077|47.0687|52.7981|66.8645|69.3693|71.0984|78.884|69.1917|63.1913|72.491|73.6033|70.2199|68.5562|83.7722|78.2671|73.0612|80.8|91.1147|101.4322|130.5174|113.5733|123.6715|122.0304|113.5848|141.2677|83.9063|95.1957|115.4685|156.8692|181.603|202.5871|243.5558|239.4139|256.0582|169.3925|180.0466|233.3848|249.7739|280.6164|243.7581|260.3324|328.4134|335.6773|400.7408|301.2525|328.1522|383.1|
2025-07-04 03:09:21|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2835|1.415|1.6133|1.3719|1.5506|1.8185|2.0643|2.1054|2.3088|2.3503|2.414|2.4897|2.733|2.9921|2.9387|3.2941|3.2958|3.2792|3.2554|3.2312|3.4799|3.5491|3.7493|3.6999|4.3254|4.7299|4.9747|4.9811|6.0336|5.8385|6.6995|6.4083|6.0617|7.8114|7.2877|4.8031|6.5189|6.2732|6.2124|4.7091|4.7496|5.0392|4.8501|4.9213|6.0967|5.9388|5.209|5.247|6.5326|6.8041|7.1836|5.7125|6.8525|6.4481|6.5953|7.2536|8.6083|9.568|10.3903|11.0402|11.2515|11.1423|11.9839|11.2657|11.6669|12.7695|12.3255|14.5518|16.6546|17.3818|17.5773|17.4562|15.4961|13.7146|12.4181|15.549|16.3594|14.3395|14.9264|16.8047|17.3237|19.1255|19.6428|21.4428|24.0173|24.1912|24.2601|21.6031|26.0593|31.8467|38.9145|43.9047|45.469|50.0809|52.5027|54.3161|54.8584|59.0968|62.1996|66.0033|79.4638|86.1475|83.4706|67.7829|79.1848|87.1136|90.1264|85.1514|82.9761|96.0354|108.9327|111.415|127.878|122.5536|127.6704|142.8737|123.7491|135.8139|144.8905|174.226|185.2493|146.2512|184.3496|222.7274|235.3627|236.9363|262.9223|270.4417|341.0297|242.292|217.8401|199.676|232.0267|220.345|260.9864|251.2519|307.9589|343.7077|295.9866|379.3059|338.4474|348.4268|343.36|
2025-07-04 03:09:26|usa_0196|PXD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:09:27|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|
2025-07-04 03:09:29|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7471|2.6731|3.0361|2.1588|2.2232|2.238|2.4156|2.244|3.2937|3.8208|4.1652|4.0163|4.7499|5.8415|5.1822|4.9792|6.5755|6.0395|5.3355|4.8586|5.616|5.5848|5.4744|4.8616|4.7025|5.1623|5.1919|5.0963|5.9859|6.7005|9.2657|10.2864|7.8164|7.332|6.8514|4.0027|4.811|4.8511|7.8354|6.862|6.7031|5.2571|3.8466|4.265|5.4539|5.4391|5.6467|4.8517|5.7129|7.0508|4.979|3.5872|4.3152|3.8205|5.629|7.0119|7.7758|9.3406|10.0424|11.9272|13.5788|11.447|12.1966|14.4341|14.7705|17.3504|20.2354|19.7954|19.6804|24.1628|33.8655|42.8886|42.8043|31.5444|44.2225|29.5864|18.2405|17.5052|24.3486|31.1084|31.9518|43.2948|45.6314|63.6664|77.5445|77.45|73.2997|58.0907|62.8716|86.0222|69.7178|66.6595|78.726|84.5018|79.4732|97.8534|104.3104|110.7284|115.1551|99.0389|108.7724|105.2007|100.0928|83.4779|68.344|86.2217|88.9412|102.1959|109.8128|122.2988|132.0723|137.7588|145.7612|134.6291|111.2841|123.1859|112.7033|134.1213|146.587|140.4046|155.5728|118.5619|153.0432|187.686|203.0281|232.9456|220.338|204.2089|199.6189|188.9219|179.531|190.0851|227.7372|225.9508|233.591|219.2513|231.6525|286.7425|271.0848|318.8532|344.9872|311.6672|327.5|
2025-07-04 03:09:34|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.128|6.2674|6.7733|6.3035|7.5322|8.002|7.8626|9.2411|10.4026|9.6644|10.6195|10.764|11.2132|11.8791|11.6055|12.4625|12.5503|14.9715|12.2612|11.7449|12.5864|12.8445|14.9715|15.4878|14.6515|11.5539|12.003|11.2287|10.8415|12.2924|12.8496|12.4431|16.4362|18.0701|17.4426|17.7875|17.7424|17.6615|18.6174|15.0045|12.0555|12.5264|14.8611|14.7385|12.357|7.6923|6.9199|9.3913|11.8875|14.5566|11.0534|6.957|8.5881|8.3101|13.0676|14.7667|17.1577|17.8992|17.2628|18.7827|20.5621|21.2536|23.5882|24.8533|23.7126|25.0556|25.5162|27.2677|31.2023|32.0579|30.3257|32.2386|29.3029|25.3049|27.5429|26.2489|27.4089|27.3461|27.8079|29.5914|32.935|31.625|30.9764|34.575|36.7632|34.3063|32.9973|33.569|33.0727|35.1961|37.0775|35.3218|33.6408|37.6761|39.0837|35.357|35.1989|38.1425|42.8082|40.5647|48.351|48.619|45.3984|49.2429|50.0283|56.6103|61.0653|58.8973|58.9846|64.8824|65.4093|67.6318|44.5283|43.6344|42.2736|45.7004|23.5902|17.6802|22.7658|9.9327|10.7969|8.9295|8.8103|9.3268|12.3762|11.6312|10.1016|9.5354|12.0583|11.8597|9.9128|12.4159|16.1506|16.0612|17.1637|16.0215|17.9187|16.6667|17.3728|19.6812|20.1143|17.1493|13.94|
2025-07-04 03:09:39|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|
2025-07-04 03:09:44|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6673|28.3449|30.5416|28.4371|32.0672|37.42|39.4249|43.5|42.1063|38.8314|34.6924|30.7628|26.3189|16.0131|14.6328|16.3636|23.1467|27.9481|32.7048|28.3658|34.7347|42.1051|44.8631|42.1908|30.5558|36.4074|43.0913|38.1094|42.3119|48.4445|56.0917|63.0525|70.9143|87.4307|84.0855|93.0432|97.5849|107.101|103.3535|102.9253|84.0066|85.8298|77.3175|81.6749|82.0592|95.4892|108.6806|111.3613|126.7672|147.4044|127.2654|128.1338|130.7518|88.6454|113.9942|131.4737|133.0818|152.599|94.3194|136.8114|139.3709|172.5512|218.1191|228.6279|256.251|279.3472|297.2077|232.0066|242.6146|297.1631|289.807|313.3609|319.2724|365.5153|428.9634|436.6547|464.4297|528.9053|503.4419|506.43|
2025-07-04 03:09:48|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0046|9.0717|11.3156|14.7176|14.2806|18.7874|21.5244|30.5864|25.1883|23.2767|31.58|33.4371|30.8512|30.3866|31.8906|37.129|38.0344|33.38|38.0487|27.3158|26.4666|31.7406|37.7609|37.7636|40.986|43.1706|51.6424|56.8725|58.8015|66.5277|45.7896|48.6955|43.2927|51.8919|51.6426|19.5996|33.4038|25.723|35.174|48.0779|55.5441|57.1716|58.5172|77.2789|85.433|87.3553|106.988|125.2895|106.3653|146.8861|148.8575|191.8013|169.7129|161.5971|134.1337|149.1152|166.11|
2025-07-04 03:09:52|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.9282|6.0575|6.2019|5.4066|6.7758|7.8413|9.1986|9.0138|9.4831|9.9922|9.6052|8.9097|9.4277|8.9629|9.3047|8.8814|10.1237|11.4891|11.2993|13.4637|12.9936|13.0093|14.9525|14.7366|13.3833|14.049|13.1943|15.2977|14.662|14.2016|17.8025|20.2267|15.9456|17.4218|16.0566|17.5144|16.9243|16.0303|19.1839|18.4325|21.745|16.5657|11.6257|11.2706|16.1534|14.3785|14.322|14.0627|16.3876|17.5701|17.9052|13.8097|14.5658|14.1766|15.0907|16.5809|18.444|18.1848|19.3545|17.6019|18.4078|16.2341|13.4342|13.3588|15.191|15.742|14.8163|16.001|15.8759|17.0612|18.4213|17.0475|15.5011|13.1197|11.3405|12.8525|5.9187|3.649|7.8585|11.5606|13.9408|12.8255|11.853|11.4576|14.418|16.0767|16.015|12.6237|16.2188|19.3922|16.1138|20.4068|22.58|26.5899|25.454|25.8966|28.5668|26.926|29.8441|28.8461|32.6163|34.0239|29.4009|23.5458|23.7365|26.1705|27.3151|31.2181|34.8767|33.6725|37.8755|38.3557|39.4564|36.6807|36.064|34.3512|28.5185|33.0429|31.297|30.5953|34.0707|23.3118|26.7877|31.2793|38.7844|42.6217|48.7215|44.8216|40.1382|39.8246|36.4487|27.9167|30.887|32.5456|29.1382|32.9207|34.0372|37.2211|41.6179|47.5928|52.8644|52.8426|46.83|
2025-07-04 03:09:59|usa_0205|DG|total_return_price|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8777|22.2057|24.7912|25.9433|24.7121|26.9194|27.2624|27.9132|35.1069|39.3546|41.2278|45.1061|42.758|43.7869|45.6425|47.6916|51.5084|50.6377|48.7469|49.2834|54.9206|66.6434|66.397|69.7783|59.4741|74.6721|74.5276|86.5652|61.703|63.0933|62.4798|66.7984|73.6342|85.3155|91.4951|90.5888|103.6116|108.2123|115.137|129.1877|150.3571|133.301|163.7737|179.3895|197.5852|182.1731|203.9827|217.0319|202.0099|213.9849|242.3087|229.5672|248.2534|201.0579|212.1557|160.6297|115.3464|147.5309|137.5536|117.8668|78.6716|80.888|93.33|113.95|
2025-07-04 03:10:06|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0975|5.4193|5.6396|10.1337|13.1851|11.742|11.6099|9.4509|4.3619|3.9435|4.0757|4.9347|5.794|5.5296|10.8827|11.5876|11.0149|13.6366|12.2062|9.4464|5.1109|7.2645|8.9282|7.4196|6.831|7.6981|7.8919|7.7545|6.3939|7.8814|9.968|11.0995|11.5824|12.4389|16.4606|16.7567|23.1929|22.1002|22.6008|22.3188|20.6375|21.5645|27.4191|36.7421|50.9328|51.7858|41.1551|62.5433|35.4097|17.229|20.2392|23.0237|30.4046|31.9829|29.5121|24.126|32.5341|49.2981|58.1984|57.5188|37.7416|50.1974|58.7687|47.7489|59.4554|50.834|52.7315|51.5677|58.6761|59.9522|58.9185|69.5457|64.6312|56.0412|43.143|42.0713|33.1841|29.8819|28.1606|30.5117|33.3639|34.0488|36.5071|30.0397|32.6322|32.9474|33.7151|39.7981|39.5489|23.6307|24.5403|20.5279|19.6176|23.2312|9.16|11.415|8.4425|12.7942|12.7849|14.2758|12.2164|12.6805|18.3951|15.8998|15.2559|19.7454|17.5445|15.2527|19.9229|19.3846|18.7105|18.2983|15.4445|14.1876|14.8698|12.43|
2025-07-04 03:10:12|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.0867|3.8133|4.8733|4.3092|4.3775|4.4459|4.7196|4.1723|4.4118|4.3263|5.1811|5.7796|5.6429|3.343|4.0955|1.8896|1.6245|1.6672|0.8577|0.7683|0.679|0.5986|0.4735|0.4556|0.8361|1.0144|1.5328|2.0397|2.1374|2.3413|2.6437|2.73|2.9404|2.579|2.6913|3.6024|4.1572|5.427|6.8915|5.9212|6.7281|7.2266|6.6996|8.2415|8.922|9.0038|9.4913|9.8466|11.3508|12.6215|12.7478|11.1489|12.9404|14.355|14.4772|13.92|16.4039|11.4001|7.8853|10.6369|13.962|16.1102|17.7616|17.8356|22.8548|23.5498|24.6718|24.2448|23.0028|25.9992|27.2716|30.526|30.429|31.9844|36.5647|35.0725|31.4456|29.7247|31.8461|34.1379|33.4202|39.1623|40.3649|34.7934|36.3738|37.1|41.917|49.019|48.047|43.0846|45.3629|49.0279|46.4768|43.3904|36.3824|42.4162|41.1038|44.8853|49.4853|53.6182|57.9127|46.4223|22.1568|30.6513|35.496|41.871|45.92|49.5422|48.2876|45.1056|54.8869|46.1089|36.4273|41.2602|40.1091|44.1533|39.7764|47.4749|41.9061|49.3364|62.2701|58.0325|68.2351|63.15|
2025-07-04 03:10:16|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6673|30.1498|28.7231|28.7762|29.943|26.8629|29.7911|34.0791|40.0594|42.8567|44.7237|36.8383|44.9871|40.2256|43.4851|48.5905|50.4238|50.9373|59.2429|59.6677|68.495|76.7041|79.0548|86.6169|80.3538|95.9308|108.6796|119.5329|126.673|112.8047|131.564|156.206|157.0176|151.3993|181.5075|186.3582|239.0987|185.4747|168.9016|148.1379|140.2335|158.9653|165.6139|171.4551|193.7276|166.1711|174.5069|193.112|163.552|162.5614|157.77|
2025-07-04 03:10:20|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|
2025-07-04 03:10:25|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5222|5.0105|4.7925|4.67|4.5493|4.9132|5.6429|6.6897|7.7346|8.6842|9.1577|10.3163|11.7432|12.5106|14.4567|18.408|18.9135|22.2045|22.9762|17.7244|20.4102|18.5368|16.8565|10.1703|10.0859|13.9071|17.1027|24.0551|26.0911|22.6861|24.2208|17.9963|25.1221|26.189|19.9508|18.8011|18.7384|18.5965|22.1457|21.4886|27.0312|27.9659|27.8538|26.5365|28.4588|27.7496|30.315|31.9765|36.4608|35.6403|34.8458|37.8665|42.08|39.8145|43.8147|42.6441|43.6836|39.1232|39.3432|38.6576|38.0107|29.3583|32.1415|39.335|37.3139|38.9494|38.3387|43.9008|47.1708|49.2814|50.1345|46.1585|53.4098|55.7558|56.4642|58.3556|61.973|69.4793|69.8776|73.8524|81.7223|79.2967|83.011|84.9988|93.6493|91.4199|83.9231|85.8992|97.6258|100.11|110.4483|106.7607|112.8448|116.9571|125.4093|123.5864|127.3085|119.7762|111.8822|118.3297|115.0438|125.4307|132.5519|145.9724|141.4323|102.2496|116.619|107.6564|143.427|147.8658|149.4877|163.8804|183.3694|203.6729|187.9639|174.6583|212.655|188.0193|187.3037|203.3305|221.5781|254.9024|251.789|285.5698|274.5051|300.9774|289.72|
2025-07-04 03:10:30|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.7798|5.6477|5.3835|5.5156|4.9873|5.5816|7.4968|6.7043|7.1322|8.8493|7.9908|8.7172|8.6855|8.9813|11.5252|11.6388|11.1765|13.0758|13.9845|10.1542|11.0444|12.3335|13.5539|11.2769|10.9969|8.9813|6.3556|8.601|11.7708|11.3535|10.1965|8.4504|10.9942|10.495|9.9349|8.1096|6.8734|8.0885|10.6054|12.6415|12.6565|13.0935|12.8396|13.5581|15.3017|15.5237|20.5223|16.6591|18.1537|21.2847|19.2703|24.1754|22.9199|24.3311|20.0493|17.8822|15.4894|14.2596|10.6703|7.0142|5.1857|7.9805|8.1469|10.3224|9.3881|13.7052|11.0432|14.0495|13.7678|14.25|17.2695|18.3339|20.2941|24.835|21.817|23.2931|24.2993|27.561|30.0268|28.8031|33.3932|36.2019|36.6232|36.8343|40.9058|41.5914|44.6757|33.1841|26.5562|26.231|24.0124|24.7165|20.1974|20.2191|16.7124|13.4248|18.8454|22.8529|29.513|25.739|19.9755|18.1647|17.8539|12.1652|13.1145|5.0178|5.1891|5.3175|12.8786|14.1973|14.5569|22.8283|22.2115|21.1115|15.5318|18.518|21.142|14.7504|15.129|11.2715|17.0703|17.3447|16.4124|14.7442|15.136|11.245|12.52|
2025-07-04 03:10:35|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|38.951|64.4122|71.8405|67.58|
2025-07-04 03:10:37|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|
2025-07-04 03:10:42|usa_0214|AZO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||28.16|28.25|27.25|24.88|25.63|26.5|23.25|26.88|29.13|25.75|35.13|27.25|24.63|24.75|23.38|28.25|30|30.25|33.25|25.94|30.13|35|28.94|23.81|27.56|24|28|22.5|25.81|25.26|33.07|46.2|67.3|66.36|81.85|72.35|81.7|65.8|83.68|91.8|95.66|89.7|86.75|74.06|85.6|96.9|90.52|94.5|89.06|96.68|90.73|90.3|113.61|125.46|128.63|121.29|111.63|115.08|126.56|137.23|109.22|142.23|152.15|147.25|147.87|165.93|190.88|209.78|259.41|257.95|294|307|328.38|374.48|380.26|361.64|383.77|380.15|408.83|419.94|461.6|538.44|532.5|538.84|577.71|642.68|673.62|715.99|783.77|774.57|762.2|741.8|783.18|736.55|605.92|528.44|686.76|664.72|649.32|766.88|809.07|938.97|1027.11|1101.69|1177.92|1032.51|1147.86|1196.31|1137.65|1159.92|1406.6|1549.15|1817.07|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3733.04||
2025-07-04 03:10:48|usa_0215|RAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:10:49|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6982|0.8244|0.7762|0.5676|0.6053|0.7553|0.8403|0.9214|0.9329|1.0483|1.1305|1.0384|1.1271|1.2747|1.2108|1.2307|1.2442|1.025|0.9479|0.9401|0.9598|0.9273|1.0256|1.0309|0.9945|1.1563|1.1681|1.3123|1.6729|1.6481|2.3048|2.7851|2.6262|2.987|2.6274|2.0782|2.1648|2.1782|2.8324|2.7092|2.4587|2.7937|2.2327|2.0996|2.8732|2.6301|3.0364|2.9124|3.9298|4.4037|4.0227|3.0787|4.2873|4.6921|6.3462|6.9875|8.1377|8.0594|8.3693|10.0106|11.9858|10.8107|10.187|10.2008|10.7356|10.9687|12.8703|13.41|15.7735|17.8906|21.2773|20.8828|20.4573|16.9647|15.8269|14.5113|10.9743|9.9451|12.5968|14.6837|14.1551|16.9565|15.6308|18.917|22.6991|20.775|20.3189|13.5144|15.3263|19.2346|16.1797|16.6032|19.1836|21.5436|22.9513|23.8914|25.8906|29.6093|27.6833|25.1492|30.6249|28.5313|28.9293|23.7426|22.3244|25.8825|24.6517|28.0519|30.8925|32.6026|32.1646|35.3695|35.4706|33.1432|31.1713|34.4573|30.0371|35.9942|38.0287|37.3375|43.5679|33.8136|41.5939|47.5616|48.6831|52.6039|50.7064|45.0261|51.4218|51.4963|48.3384|49.3088|60.1619|66.9746|76.7996|78.3059|93.2588|118.6233|98.8414|95.0554|103.3409|97.0362|95.06|
2025-07-04 03:10:53|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.4802|6.6388|6.7767|6.3407|6.9352|7.0937|6.9162|7.6089|8.3428|7.6691|4.1009|4.3593|4.3196|4.735|4.6557|4.7952|4.28|3.6459|3.1117|3.1704|3.0119|3.1117|3.0911|3.7062|3.963|3.8647|3.7458|3.4684|3.6459|3.21|3.1609|3.4684|3.7949|3.7157|3.5968|4.1025|4.4195|3.9233|4.8744|4.2895|3.6269|3.3656|3.5668|6.8392|7.4495|7.2889|9.1616|5.4639|5.8846|6.7571|5.7034|5.6699|6.1118|6.3442|7.7317|7.4334|8.0183|8.4311|8.5684|8.8828|10.1122|10.3332|11.4558|12.5692|11.5285|11.6334|12.8976|13.2431|14.5357|16.7227|19.2611|19.1793|21.7016|19.2684|22.0757|15.7682|13.2179|12.5366|14.5424|13.5437|14.5821|12.6589|11.5561|12.7745|12.518|12.1971|13.5889|14.1079|14.7158|14.3181|14.2763|15.0962|15.0627|16.6683|16.3129|16.5775|16.6209|18.5212|20.0711|18.7536|20.9682|19.6462|18.7621|21.2094|22.2593|25.0934|25.1257|23.2595|23.1759|25.7254|26.8652|26.6408|21.9719|20.3861|20.9074|21.7153|21.3102|24.1835|23.9406|24.6525|28.4306|19.8169|21.0331|22.4787|23.6342|24.5302|24.1368|24.3914|26.6782|25.5413|24.4764|23.0457|26.7718|25.69|24.6798|22.1932|25.7627|26.4249|26.7829|32.2989|31.9417|35.8199|33.89|
2025-07-04 03:10:59|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7668|29.3984|23.4879|20.5455|25.4859|32.9126|44.3931|41.9261|57.4155|58.8738|46.7894|82.1947|69.3329|46.6738|34.2938|20.4491|3.7776|1.7025|5.2488|12.38|9.823|13.7805|14.6735|20.2564|28.7045|24.4837|27.047|31.2229|28.2612|36.96|27.8937|29.8969|31.9726|38.1784|36.3347|45.9623|56.2354|58.507|55.528|46.6382|42.8782|41.7394|37.8074|33.1931|34.4626|41.932|33.9608|45.5548|44.4241|46.4333|53.8534|54.1808|60.1667|64.4735|67.5493|53.4929|46.1906|53.7838|54.0954|54.5228|66.0557|38.879|43.3391|47.279|56.8157|60.563|49.3019|34.284|36.2684|37.5881|33.2436|37.8386|46.6817|53.1359|56.3822|47.0078|47.599|49.4839|43.4228|40.7314|51.2515|42.9876|42.63|
2025-07-04 03:11:03|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.6693|1.7199|1.992|1.827|1.9615|2.0972|2.4008|2.3607|2.7395|2.7459|2.9205|2.9278|3.1266|3.1357|2.9957|3.2884|3.5062|3.0825|2.7312|3.0761|3.1329|3.2379|3.6188|3.3551|4.0162|4.0802|4.2667|4.2054|4.1141|4.3032|4.6225|4.6975|5.8397|6.5703|6.6168|6.1049|7.136|6.8667|7.8058|9.2072|10.389|9.5192|11.1348|12.2747|15.9451|14.1242|14.5039|13.6773|14.0798|16.0681|14.7122|15.3966|16.2654|13.8903|16.4716|18.0015|20.6304|21.7106|20.0153|16.7679|21.3914|20.2295|20.5349|17.7999|17.7018|18.3724|17.6126|19.3855|21.4141|19.8097|19.4273|21.0786|18.5854|17.4039|16.6205|18.7765|14.2232|14.1364|14.2367|15.7377|18.0269|19.1951|18.7504|18.8773|19.4598|18.6703|21.1938|17.6049|20.1416|20.6953|20.8481|22.0685|22.5354|25.2572|24.7294|23.2322|26.7941|26.8164|28.0211|28.6169|30.3835|29.1113|28.078|30.5457|32.1368|37.1576|40.6004|39.2161|44.5925|42.0665|41.0406|44.2816|50.1517|49.8116|57.0673|61.5354|52.9013|56.7193|60.4383|68.229|73.8715|39.614|47.969|55.0569|66.1895|71.0005|70.1078|71.6306|71.6762|75.371|78.6475|65.6494|71.4423|72.6353|70.2283|62.9382|70.2248|78.4783|69.4485|76.494|75.4313|74.5325|75.74|
2025-07-04 03:11:09|usa_0220|CERN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:11:10|usa_0221|STI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|498|502.5|507.5|525|529|541|478|146|22|17.875|35.06|6.07|3.88|
2025-07-04 03:11:11|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2635|0.2279|0.2223|0.0988|0.1372|0.1838|0.3075|0.3348|0.4723|0.3485|0.3019|0.3816|0.4858|0.3569|0.3019|0.3432|0.3087|0.3945|0.3549|0.3266|0.2539|0.2315|0.2909|0.3758|0.4806|0.8313|0.7121|1.0037|0.9929|1.364|1.5358|1.8178|1.5822|2.2577|2.0531|1.589|1.9342|2.2529|2.3636|2.0294|1.2564|2.05|1.5233|1.3095|2.277|2.1917|2.3495|3.1311|3.6395|4.0736|3.7818|4.2082|3.9268|3.8203|4.5879|5.0642|5.6361|6.1706|4.6991|5.3431|5.8302|5.4532|5.4176|5.5392|5.8508|6.3043|5.1326|6.0841|6.7094|6.8817|6.0201|5.6381|6.0992|7.0318|7.9913|6.8982|6.2283|8.0613|9.3895|9.3988|9.8336|12.0309|11.3467|12.7512|14.128|16.0175|16.515|19.177|22.2463|26.9942|29.2272|26.8662|26.3799|29.2777|29.9871|34.454|30.3206|30.4812|28.9178|36.3419|41.3811|44.7163|48.1966|45.9713|51.2449|51.8423|56.5954|57.3696|60.7663|59.8893|51.0988|58.8049|76.4713|75.2623|81.6015|92.6118|86.4135|91.8729|100.0041|103.6816|106.3015|86.8314|85.2252|80.9482|105.7735|124.7394|117.1595|108.3614|93.8144|96.0925|78.5592|92.8347|114.9628|104.1507|112.2335|113.8487|138.064|127.8229|141.6802|138.5458|149.6467|138.604|131.47|
2025-07-04 03:11:17|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.2633|5.3449|5.5404|5.4436|5.0705|5.4885|6.1295|7.0665|7.1482|7.7864|8.6995|11.1191|11.2071|11.6886|12.7325|12.5876|12.1211|12.5791|11.5293|11.687|11.0566|13.0231|12.1141|12.569|13.502|15.5859|18.0301|19.1752|17.7608|18.3752|19.0279|19.1101|20.4001|19.3135|17.6729|16.8506|16.1868|19.0095|21.1799|21.9463|24.9261|26.617|28.6965|36.2204|32.522|39.6398|42.4032|44.5081|54.8008|55.9738|61.316|66.6405|67.0655|61.7737|61.7906|49.7111|51.4348|47.9764|52.9591|34.5327|27.3391|33.0245|43.4674|49.5872|52.6835|57.4758|64.5202|70.4298|75.714|81.5305|72.9602|84.1139|91.6763|92.4131|89.4678|89.8499|84.6549|90.8798|86.3175|81.0301|90.8115|99.1335|99.0985|115.6605|124.2306|114.8676|126.5361|134.1868|139.6187|133.4471|132.5452|133.0525|138.9633|146.5289|137.1376|138.2291|128.5977|135.5826|144.075|139.6117|162.2404|165.4702|176.6104|173.2538|122.81|130.4133|127.2799|138.1287|160.2211|182.585|193.9151|224.0006|221.6227|174.7409|167.1167|148.009|155.5847|176.7821|161.9584|178.1076|178.2052|200.3407|219.7783|216.2996|212.7823|203.5|
2025-07-04 03:11:21|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.5315|6.4508|5.916|4.4848|5.287|6.3184|6.135|7.6223|10.141|8.3201|8.506|8.4042|10.4568|10.2149|10.6707|14.2871|6.7819|7.1308|6.7488|8.5315|7.6401|9.2649|9.8049|13.0519|12.5426|13.4976|7.8311|8.2768|11.0782|9.4559|13.1487|17.1267|16.0137|17.9238|9.5655|7.4822|8.7225|8.7556|9.7743|6.9882|9.4076|10.0595|10.8235|11.9543|10.7981|8.0398|9.6415|7.5909|9.0401|10.1732|8.6319|6.5947|7.2505|7.2521|10.1444|11.1302|12.8363|14.6268|13.7486|13.9474|17.0935|16.3797|17.3334|18.1483|20.0963|21.9014|21.2155|26.9286|24.7285|26.7574|29.5164|31.7756|34.8698|28.7764|32.6381|31.1715|20.7274|17.0492|24.7577|27.3024|31.973|33.1735|26.9427|30.5569|39.5627|40.9121|37.3664|29.7689|35.6805|41.1361|39.8954|40.3276|42.3535|48.9443|48.0947|47.5109|55.6002|54.9501|56.6228|52.8814|58.2175|55.2604|54.7275|49.2944|51.0811|52.8818|52.9215|48.6118|55.4089|50.5752|55.5004|68.2541|79.4473|82.2412|88.9229|84.1649|71.7017|78.3472|86.4725|90.6244|97.2344|78.7018|100.2935|104.8773|124.5692|142.082|167.3889|167.148|168.0521|130.3571|99.057|92.5142|97.0646|101.6451|101.9651|96.5368|100.3185|114.7848|109.7288|104.898|110.0319|90.6364|96.5|
2025-07-04 03:11:33|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6697|8.427|8.2093|8.4573|9.044|7.8319|7.5132|8.3505|7.7899|7.5952|8.1904|8.9833|9.6724|10.4775|9.9854|10.6268|10.2644|11.2373|11.8856|13.6008|12.8504|12.5244|12.9318|13.0841|14.5243|15.9131|17.9894|17.163|18.3475|20.4655|19.1531|22.265|23.2542|25.9515|28.6433|26.914|29.6062|31.993|32.0913|29.3|33.2258|32.5257|30.7514|28.7296|26.1021|13.6583|8.3979|11.1835|13.8512|15.785|17.0005|14.7974|16.7173|20.4233|23.3612|23.4611|16.0434|19.1131|24.2789|22.5961|24.0058|25.2065|27.8147|26.4309|26.5595|26.2893|29.2863|29.7052|27.4871|31.6202|32.2835|27.7468|29.4046|32.7554|34.0547|38.1253|41.966|41.7166|41.3659|47.1189|51.3378|52.538|51.6916|54.3052|56.4421|49.2552|60.7979|68.1428|72.9503|76.772|69.7956|81.5512|88.4203|88.0884|94.274|106.8408|112.6469|151.8029|146.3474|107.3915|93.3304|104.249|116.2258|115.0509|106.0168|126.747|124.7342|108.5064|122.911|103.7765|110.733|105.12|
2025-07-04 03:11:36|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3142|8.8066|9.1007|9.687|9.4744|8.048|8.8576|9.3135|10.6929|9.282|9.5578|9.9084|12.2021|13.7346|14.0821|12.6168|13.6131|12.892|13.0455|13.7452|14.1329|13.3743|13.4778|14.0797|16.5101|16.6242|18.6726|21.2911|19.8894|22.2625|26.2589|24.7257|29.0223|30.7599|32.4564|41.1341|40.1897|46.2462|52.918|55.8569|48.9242|50.1052|47.3738|47.8522|47.2285|49.3945|29.377|19.0555|26.2252|36.3158|37.424|42.3724|40.3323|47.2701|49.2482|54.5458|61.3452|51.7648|58.18|61.6541|63.977|65.6251|63.166|60.7215|63.7751|65.0374|62.8162|72.0953|74.8039|73.6936|85.1669|93.4019|80.9033|79.5828|87.0016|87.1412|90.9135|94.3835|87.6341|92.7833|86.7291|87.1627|92.8096|88.5349|90.6996|89.7168|82.732|99.1228|96.221|97.4113|104.3143|70.5242|69.8947|62.8439|74.7659|80.8575|92.2764|88.0152|94.3635|106.3081|74.2377|63.3606|57.9713|47.2972|51.2132|53.7893|64.3356|60.8562|58.2958|77.1294|72.2364|66.2301|67.47|
2025-07-04 03:11:42|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.649|3.4059|4.0113|1.8921|1.4774|1.6257|1.211|0.9082|0.7932|1.1716|1.4774|1.6257|2.6096|1.7014|1.2473|1.5137|2.761|5.1103|3.86|4.5048|5.0709|4.1627|5.298|4.8076|5.413|5.8278|7.9107|12.1491|17.22|17.1443|19.1515|24.2194|9.6878|10.6323|7.1508|6.509|9.1186|4.7712|3.9357|2.2342|2.537|4.5048|3.0274|3.5603|1.4774|2.8821|2.3917|1.3139|3.7964|3.7601|1.9678|2.8458|3.8691|5.4857|6.2365|7.8047|7.1387|6.7996|5.2435|5.3222|6.5635|7.7199|8.1256|7.8289|11.2681|11.7646|11.9947|10.9593|12.3882|10.1782|11.7162|15.3309|18.2917|16.3723|20.9074|12.909|6.9328|11.7101|16.0454|22.1184|26.7322|23.6079|18.2615|17.1897|20.526|22.5786|22.0276|15.5731|18.7398|25.0611|18.4552|23.5992|26.061|31.0082|38.444|39.4057|52.3373|57.4697|58.0263|61.1822|70.1292|57.9673|50.2549|51.2782|39.0861|31.0697|31.4392|39.2298|45.9175|56.1183|60.5755|59.4061|55.0223|64.1846|54.1983|41.3372|26.4641|34.7859|34.8115|43.6626|46.8791|30.9847|33.2988|27.5667|41.7762|50.3441|53.6778|42.5681|49.1826|37.447|33.8116|24.5498|23.7956|28.4114|28.6075|34.415|39.4984|51.4679|57.1472|51.5056|44.9741|40.3548|63.99|
2025-07-04 03:11:49|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8542|0.8813|0.9148|0.8791|1.0606|1.1604|1.1674|1.3518|1.4783|1.4356|1.5509|1.6596|1.9247|2.1817|2.3288|2.4848|2.3651|3.2859|3.1252|3.2178|3.3157|3.4905|3.6031|3.9391|4.1302|3.7633|3.8584|3.8284|3.9739|3.9024|3.7998|3.9985|5.0316|6.0721|5.6289|6.5217|6.7258|6.5109|7.0485|6.7596|6.1872|5.373|6.3753|8.3491|9.2004|8.265|9.4652|8.3324|8.3714|9.201|8.8055|6.3036|6.7588|7.8492|9.1514|9.2109|9.7332|10.5633|9.121|9.8353|12.1037|12.8444|14.5052|15.4831|15.766|15.6688|16.3173|15.2262|16.658|21.005|22.3541|22.5627|25.3419|20.8813|24.0386|17.3036|15.5557|15.9278|17.8162|17.352|18.5424|16.6451|17.8651|19.0613|18.5294|18.5567|19.4276|20.0711|20.0651|18.8245|20.216|20.2438|19.4826|22.1017|21.2534|21.6718|21.3195|25.6403|27.6833|25.5322|28.6502|29.2785|27.6987|30.0271|27.8367|34.2309|34.1552|30.9761|32.788|33.459|32.7633|35.5646|39.9271|39.3252|42.7551|42.0464|41.794|48.0858|47.9816|51.035|48.9365|37.5545|41.4885|46.7777|50.0945|52.209|52.2362|53.6773|59.2838|62.6966|57.1252|51.1719|56.2653|57.9081|58.5889|53.7724|58.3046|64.2668|71.5027|87.2048|83.1586|81.6535|84.18|
2025-07-04 03:11:54|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6437|0.7653|0.7998|0.6394|0.7255|0.8576|0.8573|0.8875|1.3911|1.2405|1.2317|1.4503|1.7567|1.9333|1.9852|2.498|2.3355|2.1607|1.9789|1.9967|1.9085|2.0879|2.3951|3.1073|2.7225|3.0862|3.3088|3.607|3.7201|4.1676|5.9424|7.6275|7.129|8.7818|8.8723|4.9173|5.2739|4.6449|6.7189|5.0628|5.3214|5.561|5.0619|7.4129|6.3676|6.5474|7.6623|5.8123|5.9362|7.0675|7.1889|5.2525|5.7814|5.5953|6.6552|7.5308|8.8974|9.5306|8.5721|9.5754|11.9777|12.1748|13.6698|14.9275|16.7356|16.798|15.4951|18.8758|19.7139|21.6482|23.7605|22.8691|20.5841|17.4805|16.5521|15.9164|11.5847|9.8217|13.1679|18.3959|19.903|20.9931|16.3551|20.3266|21.1941|23.8871|25.1233|18.3465|18.8803|24.4303|21.919|24.7533|25.5143|30.671|27.7183|30.9648|35.4374|33.3327|35.6589|33.7419|34.6052|32.1673|30.8238|23.5188|23.3536|24.8848|21.3908|22.9202|25.6313|27.4199|29.2759|29.2243|28.5996|25.0408|23.3088|22.2794|21.925|24.693|26.1279|21.8665|19.889|12.979|16.3073|16.247|20.1793|24.1262|26.3006|24.6574|28.0253|23.6003|19.9379|18.6414|23.1165|23.8772|23.9425|22.309|27.0376|26.0802|21.0255|19.2428|19.6813|18.9876|23.85|
2025-07-04 03:12:00|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.5602|14.3674|14.4638|13.8852|14.6103|15.3316|14.996|17.1174|18.0315|15.7173|17.0673|17.453|16.9708|18.2244|9.3532|9.0138|7.714|6.3641|4.9678|4.9678|5.6428|6.0285|6.6032|6.8462|6.796|6.6071|6.9006|7.0984|8.1059|9.1742|10.2586|10.5168|11.5425|12.4722|12.7708|11.0989|12.283|9.9241|12.0466|10.9478|11.9269|7.6199|9.7244|9.1599|7.5196|6.0811|5.3642|6.3312|7.2646|8.0584|8.1787|4.811|5.701|6.5862|7.9044|9.189|10.5505|11.8939|12.6194|13.1826|16.0527|17.5286|20.6006|24.1515|22.4165|21.3035|20.3151|21.8296|23.9937|26.0702|29.938|29.7319|28.7767|26.5966|28.0403|21.9417|17.8412|16.1726|17.8344|19.2107|20.074|19.9062|18.6588|20.4153|23.1031|22.0957|23.5942|23.4888|25.6243|26.5103|29.0191|28.9038|28.8041|32.2888|31.1283|29.9881|30.378|37.3891|38.6166|37.3982|44.0641|42.3225|37.9375|43.3403|41.0135|50.1341|54.5072|51.0335|51.2362|57.042|56.4116|56.0652|46.3806|47.1402|47.3023|51.0617|43.2958|47.6811|51.9087|59.0809|59.578|43.7914|43.4078|41.6193|51.9803|49.0261|48.3735|47.4954|59.0419|61.2573|55.2626|50.5736|57.5186|64.5017|63.46|59.1197|67.5117|67.5664|68.5981|84.1007|77.8037|58.0295|51.6|
2025-07-04 03:12:05|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22||
2025-07-04 03:12:10|usa_0232|CTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:11|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|
2025-07-04 03:12:14|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.0977|3.0381|3.0905|3.239|3.3564|3.5716|3.9765|4.2946|4.9369|5.9897|6.2134|6.2731|6.1655|6.7482|8.3649|9.9081|11.5846|12.8998|13.7091|12.399|16.0243|22.1348|22.2011|22.0212|27.8584|26.1405|24.9122|20.4502|23.2852|23.33|24.2601|18.363|25.3402|26.8373|13.0483|15.9149|18.5205|15.5902|20.6948|20.7918|25.3304|23.3424|22.1361|21.3776|24.7403|26.038|23.5554|24.7336|25.2495|24.7689|26.5756|27.9971|31.3438|30.7707|31.8558|29.0376|28.7899|26.85|27.3607|23.5972|16.5638|14.493|19.6514|23.0801|24.5599|24.4766|21.7488|25.1616|29.3158|31.5612|31.1503|23.9816|29.1966|33.3745|32.2264|34.3794|33.5154|39.7894|42.7462|43.3983|51.1684|50.2175|49.6118|48.3097|54.7052|55.4157|49.7238|47.4989|54.9047|60.7839|59.8991|62.8909|63.3688|64.6083|62.5498|56.3038|55.8113|56.1432|59.396|53.436|58.008|58.3191|66.0158|63.5972|66.3463|45.4053|45.668|41.9106|53.3552|64.0124|69.6375|63.6921|65.0274|76.042|57.5501|57.6733|75.248|87.71|89.1212|70.4028|82.4475|92.9174|86.8049|100.7317|84.5008|82.0989|71.94|
2025-07-04 03:12:20|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7838|0.6944|0.7067|0.5915|0.8106|1.1192|0.8744|0.9639|1.041|1.0678|1.003|1.2344|1.6973|1.9411|2.3022|2.2888|2.6617|2.8252|2.7388|3.694|3.3175|4.1476|5.5749|5.5749|5.2077|5.9599|4.8327|6.0177|8.9494|8.2551|9.7024|9.4309|9.1037|12.0355|6.6349|6.135|9.1809|10.8412|13.31|16.4145|28.8542|47.4074|41.1242|40.1182|38.6369|29.1999|28.3913|23.4537|27.0335|22.8118|14.8746|16.541|14.7697|20.4418|23.4229|27.3606|29.5574|26.3357|24.5732|24.9619|22.2886|21.218|24.4506|21.7531|24.9536|23.8687|20.4474|20.242|20.933|24.8094|22.8862|21.7109|18.5115|21.1639|20.1635|14.2175|13.4636|14.4986|18.8069|17.7369|18.781|20.9917|20.9985|23.9773|27.824|29.0477|24.943|26.7204|28.8076|28.9251|29.237|29.4916|33.1426|33.6627|38.072|38.2923|37.7513|40.4075|39.3745|39.6564|41.9234|50.0923|47.5335|49.3824|44.5298|46.9468|53.5936|54.1769|63.6978|65.1226|67.9056|78.8986|79.8191|76.2786|84.351|73.7989|87.6246|103.5573|105.2234|96.0015|99.2792|99.6816|105.0243|108.95|136.0219|142.0101|155.8884|162.2228|153.9083|145.614|162.9509|135.7985|163.9954|172.8395|192.6387|152.6182|187.4783|196.4403|227.4719|220.2043|210.0159|194.0366|245.41|
2025-07-04 03:12:25|usa_0237|VNO|total_return_price|0.053245805981036||||||||||||||||||||||||||||8.2708|8.2615|7.7573|7.8736|8.9209|9.9394|2.1139|2.0169|2.4529|2.4529|2.4435|2.6569|2.6957|3.1805|3.034|3.3747|3.1101|2.9217|3.3157|2.8813|3.3878|3.1867|3.5412|3.4977|3.8266|3.8015|4.3117|4.5301|7.1108|6.7784|7.292|9.6959|9.633|8.859|8.0711|7.6131|7.9896|9.0317|8.2869|7.5199|8.1917|8.4362|9.6864|8.7287|9.2562|9.4861|10.1271|10.4351|12.2357|12.2219|12.2491|10.4955|10.6222|11.2749|14.0545|15.4986|19.1509|16.192|18.8746|21.8346|22.9973|25.381|29.7215|27.3952|33.4032|33.2779|36.6961|42.1763|43.0111|43.0564|38.8462|41.188|32.1098|34.6724|35.7505|26.773|13.0449|19.1867|20.3821|24.0714|31.2294|34.3936|34.4213|36.6188|37.2268|41.1324|40.0918|35.7948|37.0092|37.73|36.9921|35.8303|38.5207|40.326|39.3884|41.7216|46.9139|48.837|50.8175|52.8441|60.4171|55.8265|52.951|54.9431|52.2882|53.0081|59.866|52.0295|57.0348|54.7207|56.2494|53.4739|48.8929|49.4233|52.7281|50.3553|50.8582|52.1402|48.981|50.5034|29.2609|35.4104|28.3924|25.6555|39.0495|39.3592|37.8519|37.563|40.9748|34.9986|27.8725|22.0468|14.9601|14.6097|21.8805|18.6879|28.2933|25.5987|29.4931|40.7239|36.99|35.28|37.705|
2025-07-04 03:12:32|usa_0238|FISV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:33|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|
2025-07-04 03:12:36|usa_0240|NBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:43|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|
2025-07-04 03:12:48|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2219|10.3514|12.1953|13.248|13.3788|6.2198|8.4456|8.6726|10.1381|11.3181|11.3813|11.4263|13.4893|13.4719|12.3716|12.1653|13.3602|14.0377|14.0975|16.7363|14.8749|15.3737|16.9877|18.4906|22.455|19.0976|17.9935|16.1504|16.3284|15.1661|12.3559|13.8064|15.2106|19.7866|18.4604|18.2588|21.2735|21.398|21.3191|25.7231|24.4362|19.422|20.557|26.2346|27.054|25.4641|28.1994|31.1335|35.1356|38.4571|43.2587|44.8652|45.38|47.0235|53.6995|57.2953|54.3249|56.4205|50.9951|53.8338|62.929|66.977|66.1023|69.6585|74.1257|81.2142|83.2868|83.7642|94.31|96.1511|86.7581|100.6067|109.463|116.8937|124.4786|107.9924|124.36|134.4483|122.0974|129.4182|132.7263|111.1329|99.4098|89.3147|87.2589|76.0622|63.0329|50.1606|49.9997|56.0685|58.5492|68.2171|73.7741|83.7937|81.477|72.9311|82.13|
2025-07-04 03:12:52|usa_0244|HCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:53|usa_0245|FCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.248|6.8788|7.6182|8.6341|8.7603|8.6501|8.3304|8.5349|8.8175|8.2289|4.5341|5.7596|4.3981|3.4502|3.046|3.1736|5.2347|4.5416|6.1649|3.5202|2.6994|2.5717|2.4988|3.8084|3.2247|3.2072|3.9076|5.142|5.2092|3.928|4.8969|4.9757|7.1846|9.7418|12.4305|11.5876|9.8299|12.1386|11.607|12.2609|11.665|15.4101|17.3108|19.5267|18.4867|18.1208|19.5505|23.3571|29.3567|37.3078|36.5336|34.4712|42.152|20.5329|8.9436|13.946|18.3373|25.1072|29.3814|30.6249|21.715|31.5083|44.8524|41.6658|40.2537|23.2782|28.3247|29.4686|26.6202|31.2203|27.1878|26.5464|23.113|28.0092|32.2615|28.5158|31.7726|28.6516|20.7071|17.0286|16.7779|8.8159|6.1832|9.4437|10.1744|9.9187|12.0467|12.202|10.969|12.823|17.3165|16.047|15.8079|12.7856|9.5057|11.9359|10.7909|8.935|12.3183|6.361|10.9033|14.7387|24.5206|31.0324|35.0494|30.7884|39.5787|47.333|27.9313|26.2378|36.6722|39.6116|38.8723|36.3726|41.6911|46.2171|47.9117|49.3574|37.7668|37.6917|43.35|
2025-07-04 03:12:58|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6327|6.3592|6.5339|7.7382|8.2351|9.3526|8.9083|9.268|8.5447|9.5184|12.5774|12.9298|9.524|15.9074|17.5978|18.691|14.5815|18.8528|18.734|18.5105|13.7389|16.4507|13.6935|16.2242|12.4787|12.0867|12.8986|13.3099|10.8673|10.0561|11.5645|12.772|12.9891|15.0736|17.024|18.7287|16.0488|17.731|17.4249|15.1587|13.4929|13.1238|14.5781|15.1583|15.809|16.1939|19.3796|18.0545|16.8446|17.5211|18.421|18.6621|20.0522|12.6976|10.1097|13.3989|15.2076|20.0635|26.9131|23.1211|26.2327|33.8163|40.3785|44.0786|36.8083|47.5159|52.4062|45.7899|52.0932|51.2754|55.0076|56.646|60.3686|65.225|58.0884|64.6694|65.2389|66.7513|73.0627|76.3448|71.2949|78.0902|83.9061|81.2439|79.3098|68.7979|76.5731|86.9948|98.0591|116.0515|136.9179|130.8201|133.593|119.9692|153.0795|169.7617|184.8394|192.3636|148.7805|176.1762|204.2396|249.6381|273.2568|299.3584|282.7163|349.5807|257.6798|241.5817|205.2782|236.6222|235.6895|188.4377|139.281|141.6609|149.9796|104.0873|98.2391|74.24|65.6636|80.8|
2025-07-04 03:13:02|usa_0247|MRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:13:03|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.1967|2.5221|1.4645|1.7085|1.7357|2.0069|2.4137|2.7662|2.9832|2.495|3.3086|3.6069|4.0202|4.6917|5.1256|3.634|4.1222|3.2815|2.495|2.9289|3.3357|3.3498|4.4205|5.194|6.0477|5.0041|4.529|5.3968|5.7906|5.3968|6.2788|5.7765|5.3155|5.6821|5.8448|5.3155|6.9264|8.3854|9.1882|8.2227|11.7917|12.7875|12.3275|10.2057|10.6873|11.9631|12.4751|14.9744|13.7551|15.621|15.9551|19.396|23.2275|24.1344|23.8827|20.4982|22.8587|21.4354|23.6831|24.2819|20.3593|21.0883|20.9842|20.4374|16.671|18.5022|18.3199|11.0735|11.3252|10.0321|12.8352|14.8486|13.0522|14.4581|14.4581|17.886|17.6343|19.0576|17.157|16.8967|18.9534|16.7405|28.5864|31.1378|38.3929|46.0037|47.0799|61.104|70.3204|73.0107|75.5794|83.659|99.5576|102.5827|111.6587|122.639|123.9234|134.5307|144.4599|133.4249|140.5714|162.2345|178.1147|194.1506|192.7359|200.2027|187.4958|176.9433|153.5486|160.7477|186.8868|170.8229|158.8579|159.8951|171.5485|192.2083|200.6188|225.2961|199.1274|213.2444|204.71|233.8129|235.1664|246.7917|215.2646|234.7219|252.5442|233.9808|242.662|245.3073|236.9715|238.2113|174.5363|178.29||
2025-07-04 03:13:08|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|
2025-07-04 03:13:11|usa_0251|SWKS|total_return_price|0||||||||||||||||||||||||||||0.7829|0.7829|0.8155|0.647|0.6796|1.0547|0.9514|0.8155|0.6796|0.647|0.6796|0.7475|0.9188|0.7829|0.9514|1.5984|1.1227|0.8508|1.0547|1.5984|1.699|3.0581|3.8736|4.8577|3.841|2.3622|2.4139|2.0741|2.1421|1.6663|2.2589|5.0289|4.382|4.1455|4.0612|3.0935|9.786|7.4904|19.4212|23.0013|23.3683|38.7364|35.9311|27.7761|30.1736|12.8442|24.0981|15.7963|17.778|12.4364|4.526|3.6942|7.0296|5.0806|5.521|7.4211|7.0949|9.5169|7.1193|7.731|7.6902|5.1784|6.0103|5.7248|4.1509|5.5291|4.4934|4.2325|5.7738|4.6891|5.994|7.3722|6.9318|5.9369|8.049|6.8176|4.5179|6.573|7.9838|10.7973|11.572|12.7219|13.6923|16.8565|23.3479|26.4223|18.7403|14.6464|13.2275|22.5487|22.2796|19.2133|16.5547|17.9615|17.8514|20.2571|23.2908|30.5977|38.398|47.5664|59.7067|80.8401|85.7334|69.5475|63.6724|64.8435|52.8852|63.9033|62.899|82.7948|81.3013|86.6152|80.9431|85.7276|82.9103|78.1252|58.0342|71.7522|67.5846|69.7336|106.8429|79.3071|113.8957|130.0596|137.1435|165.0309|172.9921|149.1158|140.8831|121.5309|84.9352|78.6449|84.6056|110.1424|103.9815|93.2163|107.0654|103.8294|102.909|95.9899|86.8711|63.978|74.52|
2025-07-04 03:13:16|usa_0252|WFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:13:17|usa_0253|MCO|total_return_price|0|||||||0.4904|0.5212|0.5869|0.6646|0.6121|0.7421|0.953|1.0998|0.9631|1.0221|1.2658|1.2833|1.4039|1.1667|1.0294|1.1214|1.2307|1.3072|1.2703|1.4924|1.4799|1.2919|1.3248|1.4217|1.3557|1.4325|1.6682|1.759|1.8329|2.3323|2.364|2.4884|2.6176|2.7436|2.914|3.0268|3.3435|3.4162|3.3839|3.3422|3.6203|3.6223|3.644|3.8107|4.3933|5.1271|4.9949|5.3781|5.216|5.5875|6.0472|6.3353|6.9269|7.638|8.5262|9.0631|7.486|8.8253|10.0409|10.0561|8.5465|8.513|11.0452|11.1107|13.444|10.0459|10.7955|13.1408|14.3366|15.6764|16.1915|19.6072|19.1319|16.3047|18.2747|20.8547|21.7676|24.115|28.0901|25.6844|29.129|34.569|32.2121|35.8438|40.771|49.0723|57.156|43.6109|52.4175|55.4243|49.8621|50.0344|40.6084|28.8252|28.1959|27.9428|27.6549|16.4278|18.8241|21.7177|16.9348|22.2766|24.8244|16.7032|21.0455|22.4466|28.7881|32.6763|26.0616|28.9429|36.329|31.6758|38.4372|43.9417|46.7618|53.5949|62.1045|69.5241|70.5255|78.2109|84.5728|85.9846|93.4793|97.5272|88.9822|91.2279|88.1808|85.9174|99.6298|87.0655|103.8385|113.1536|129.8341|138.0256|151.2252|160.318|157.5639|132.3622|171.6647|185.635|195.1387|226.6835|202.361|263.4266|278.4708|279.4163|288.1213|350.3124|343.8642|378.8171|327.9683|265.0207|237.4149|272.747|300.355|342.1343|311.8153|385.9977|389.3193|417.8223|471.9449|471.5704|464.7917|501.59|
2025-07-04 03:13:22|usa_0254|LNG|total_return_price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||23.1073|17.3304|11.5536|6.7396|10.5908|9.628|11.5536|12.2854|10.1094|4.5829|2.0411|5.7768|9.0311|6.5086|6.5086|5.0643|5.2954|5.7768|4.814|1.8678|1.9256|2.7729|3.4854|2.2915|1.3864|1.0783|1.9834|1.295|1.2035|1.2998|0.9147|0.4862|0.5921|0.4477|0.4477|0.4814|0.7125|0.8954|2.2241|3.1291|8.3475|7.3366|8.853|11.958|31.0552|26.6697|32.7257|35.8452|39.061|41.2562|33.6885|25.341|29.9913|32.1095|36.2207|38.9936|19.0635|9.3777|2.9173|3.6009|4.1015|3.7934|2.8595|2.2433|2.9751|3.9956|2.7536|3.158|8.9637|8.7423|9.9169|11.0337|14.4228|17.6289|13.123|15.4915|26.9585|27.4207|27.5073|38.3196|53.2912|54.3503|68.128|72.2103|74.521|73.6449|66.4046|47.6781|32.5717|37.4338|40.2741|36.2977|45.5117|43.6632|43.5187|45.0015|51.4619|55.9967|61.1381|58.163|65.8173|61.9564|62.7267|59.2606|32.2539|44.9533|47.6395|46.0894|69.3315|74.6366|81.7709|99.5539|134.298|131.5472|145.2104|171.6425|154.106|149.608|158.6906|163.5599|159.3458|155.9273|180.9506|190.0683|230.9125|230.6231|239.47|
2025-07-04 03:13:27|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2247|0.1975|0.2179|0.3014|0.3269|0.3405|0.3968|0.2946|0.3303|0.3184|0.3133|0.3116|0.303|0.3405|0.5296|0.5874|0.7593|0.7858|0.5312|0.4751|0.4112|0.521|0.5414|0.675|0.9066|1.3927|1.7995|1.5511|1.0676|0.8581|1.091|0.9466|1.3089|1.2749|0.9807|0.8445|1.0351|1.11|1.2754|1.4179|1.7415|1.6181|1.8153|1.8665|2.0016|2.0195|2.1917|2.2025|2.4182|2.8526|3.061|3.3894|3.3991|3.537|3.9073|4.3595|5.086|4.0874|4.9261|4.4074|2.6348|3.1324|3.4802|4.1462|5.0833|4.6457|4.3268|5.3971|5.8174|5.9965|5.9541|4.4978|5.0091|6.6083|6.0837|6.5334|7.1915|8.3093|8.6873|8.6479|9.9898|10.2893|10.838|11.2611|12.1647|13.3511|13.1624|11.602|11.9223|13.2317|13.1503|14.9245|15.4846|16.436|17.084|19.6334|20.4099|20.0631|20.3521|22.0086|19.0171|22.2206|22.6292|22.8215|25.6554|17.3303|22.843|25.8757|31.3224|31.6741|32.9176|35.3045|42.2673|36.51|31.2948|32.6386|37.2139|40.0507|41.7408|41.3704|48.9363|57.0583|66.7558|64.7347|69.1482|65.4741|98.75|
2025-07-04 03:13:31|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0972|2.6111|1.8889|1.0833|3.0022|1.4556|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6867|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2369|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|
2025-07-04 03:13:35|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9246|21.5111|27.3941|33.7747|30.1813|28.8972|28.9868|20.3564|27.2049|33.6951|28.7976|36.5122|24.6865|27.9913|35.7059|44.2765|49.811|48.3179|51.3241|61.1103|50.5677|42.6674|42.803|52.4534|55.8338|63.8072|63.1674|77.7459|95.1538|90.8884|98.0136|90.476|82.3502|83.69|
2025-07-04 03:13:38|usa_0258|HES|total_return_price|0||||||||||||||||||||||||||||8.8113|8.8929|8.3413|9.698|8.8764|9.0052|9.9563|11.0109|9.3226|7.3192|9.0142|9.5983|9.2891|10.7399|10.0108|10.8944|9.3402|9.3234|10.3273|9.8141|9.6966|10.5592|10.5182|10.5289|11.5453|12.052|11.8178|11.7185|12.8961|11.8781|12.5225|13.9747|12.5027|13.3547|12.5112|13.3648|11.5924|11.9258|14.016|14.4973|13.5058|15.4631|14.8073|16.0866|17.6007|18.8948|19.6123|15.4132|15.2493|19.4402|20.2875|16.7632|13.6654|11.0666|12.3694|12.6784|13.5365|16.6966|20.3402|22.9439|21.3152|24.97|27.7234|35.8701|33.1635|37.3187|41.647|32.7188|39.233|43.9886|46.8371|52.9353|80.3449|70.314|100.7029|65.5761|42.9408|43.4651|43.1756|43.0217|48.7724|50.5074|40.7244|47.9144|62.1174|69.237|60.8309|42.7566|46.3786|48.2106|35.617|44.1161|43.5757|59.0048|54.8682|64.0267|68.9317|69.0467|82.6012|78.9837|62.0502|57.2553|56.6258|42.5793|41.4421|45.232|51.8579|46.5145|54.2502|42.2101|38.6175|41.5216|42.283|45.3206|60.1339|64.5978|36.7253|54.853|58.1441|55.5366|61.5921|30.9348|48.3791|38.4418|49.8006|66.9873|82.8954|74.4127|70.7554|102.6977|101.9569|105.208|137.281|128.5244|132.4547|149.4629|141.2592|150.0041|145.4151|134.385|132.0951|159.1686|138.54|
2025-07-04 03:13:44|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9734|6.3937|3.41|4.506|4.6887|5.512|6.608|8.9512|6.3645|6.4546|6.5155|9.1046|7.2925|6.4863|8.1912|9.4091|9.2094|11.4332|13.1528|10.6878|13.6716|11.5696|13.2136|17.6296|20.4598|17.3397|17.766|24.0549|20.7667|26.4273|28.2054|22.2476|29.204|29.6181|32.1755|32.1317|24.2449|28.5658|35.9996|44.9045|46.4536|52.3577|53.1469|44.8071|60.0935|50.4481|55.1539|55.4267|50.9645|53.3125|41.9329|54.4037|49.0647|49.0647|46.1029|54.5498|56.9076|48.636|43.2872|36.0386|15.6274|17.7221|21.1613|18.56|17.2934|18.18|14.0296|16.0244|15.9587|19.0277|22.993|19.924|20.0701|16.061|12.0323|12.3636|14.1465|17.2447|22.3987|24.8928|22.3499|28.2638|34.9474|34.6941|45.8057|57.3022|64.7895|66.0074|66.9524|64.4095|73.8113|83.2034|76.7342|87.2174|103.0007|115.0233|102.3577|118.1215|137.3927|117.3908|76.8803|99.0159|98.6554|95.3039|104.7447|97.5935|128.6535|127.0556|140.0928|132.2276|140.6585|139.2785|129.3188|124.2015|119.5921|113.9196|120.4678|118.9655|128.2938|119.2826|135.7284|131.7968|138.6124|142.8832|145.9|144.3331|159.7|
2025-07-04 03:13:51|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3814|13.5529|14.7284|16.3188|18.6699|19.9505|23.0092|24.0488|26.2897|30.5969|32.3799|26.9797|31.3318|32.566|33.5467|23.6301|27.5312|30.8907|32.8923|43.018|41.839|35.0871|40.825|35.1951|37.8119|41.1537|36.0711|24.997|27.8604|21.8043|31.3005|32.8784|37.0656|40.17|43.5317|39.399|44.2925|43.9917|48.169|49.9051|55.7343|52.5214|55.4139|57.09|61.7692|63.5972|65.8662|62.2317|58.9574|51.5953|44.3023|28.3736|11.9073|5.7333|8.6989|19.4607|17.1155|20.9554|16.3518|16.9995|19.6649|20.0614|19.719|12.1316|12.2891|16.0191|13.4734|14.9405|17.3284|20.0055|24.0537|24.3319|28.4467|27.8086|28.3572|29.6409|33.3186|33.571|33.5158|37.0757|35.3599|37.673|36.4531|35.3558|39.5357|40.0696|44.0264|46.6189|47.54|43.7298|43.6036|42.8605|38.3936|43.2081|48.6976|53.2436|53.6416|31.3021|34.5282|33.2751|44.5321|61.1371|57.0286|64.9878|64.2289|67.1714|61.5294|58.5942|72.1383|66.6635|69.3206|68.6565|78.3037|100.8828|98.8748|116.1322|108.4828|123.2345|126.87|
2025-07-04 03:13:55|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||3.162|3.4576|3.5184|2.7722|2.9763|3.2078|3.4801|3.3668|4.1123|4.5856|4.0336|4.3024|4.2573|4.7446|4.9169|5.1422|5.7678|4.1006|4.9825|4.7029|5.4132|5.305|9.8079|10.3288|9.3594|10.2999|11.6905|11.642|10.7897|11.9576|17.0586|19.0217|19.4567|21.8623|16.2799|12.738|14.1112|14.8277|19.8798|19.5471|22.4608|18.1582|15.1114|14.9577|19.6483|17.7598|19.0487|15.4559|20.782|22.674|21.794|17.5002|21.2131|17.8981|19.4929|20.8313|27.8272|26.5115|28.0007|27.814|35.8826|28.9482|29.5669|30.7725|31.6713|38.8209|37.4762|37.6698|37.3731|42.0889|47.8758|54.8493|55.5525|51.2605|52.9087|39.4769|31.9146|25.6503|32.6078|39.5524|41.29|49.8346|42.8593|54.365|67.2055|73.9895|70.4214|49.8115|60.4331|67.3105|61.5021|67.1989|68.7393|74.3485|77.8258|89.0786|105.8105|98.8867|104.2652|95.052|107.9079|99.9206|98.3666|82.7946|83.0148|95.6782|93.5951|109.2949|122.5077|140.9174|141.0627|155.1286|177.5311|152.6849|139.7539|165.6678|134.9317|155.9842|155.3158|165.9204|189.9192|120.2103|170.8015|189.3685|255.9801|297.3445|290.4491|265.351|302.8327|271.0122|236.1822|233.655|281.9022|326.8368|381.004|381.915|453.3305|548.4781|500.6261|627.0769|632.7505|606.1444|698.47|
2025-07-04 03:14:01|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||7.8037|7.4457|6.7298|6.0139|6.7642|7.3741|7.0505|7.2653|8.196|7.7321|8.0185|8.9836|9.3444|10.2035|10.0947|10.3467|9.2012|8.3421|7.5889|7.125|7.3741|7.8037|8.448|8.7001|9.0924|9.1296|8.3764|7.9469|8.3421|8.5912|8.4309|9.7367|11.7413|13.5531|13.5127|15.4371|15.8598|13.743|13.8839|12.8904|10.8744|9.3402|9.6528|11.3016|12.9474|12.6661|13.7916|14.2986|14.3634|15.1175|15.2516|14.8843|16.0561|14.634|16.7006|15.9477|17.0593|17.7222|16.2071|17.3724|18.3087|17.8801|20.108|21.0953|20.3838|19.3802|20.0631|21.1229|22.2426|23.909|21.3707|22.2011|23.7157|19.5371|19.5089|21.7469|19.9837|20.6357|19.8057|21.988|24.7457|24.6|24.1284|27.3368|28.4424|29.455|31.265|33.863|37.2127|35.4093|38.0795|37.0219|34.705|38.5504|37.2039|35.5438|36.0123|35.3629|38.4902|38.1932|44.9434|41.9479|40.2278|46.9151|45.583|54.8515|58.108|54.8615|54.1963|57.6561|60.5248|60.9273|64.657|59.8747|60.4696|59.6209|60.376|67.603|70.4971|76.6045|73.9867|64.3104|59.937|65.5017|61.4138|64.2647|62.2311|63.616|75.5153|84.6047|85.6923|77.8898|87.3358|88.4376|84.259|80.4474|86.3557|87.0112|86.4139|101.4582|87.6906|109.6554|100.35|
2025-07-04 03:14:06|usa_0264|ADS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:07|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1622|5.1611|6.8518|9.1097|8.346|7.4021|10.2161|12.8379|14.2739|20.2464|19.8584|13.3109|15.895|9.8941|13.3796|12.7895|7.6356|4.5406|5.9103|4.2873|6.7111|7.3656|7.1474|7.5335|6.8441|5.4434|6.2324|6.3863|6.0489|6.6326|7.8338|9.6957|9.5055|11.3528|12.7667|11.446|13.5101|14.363|16.5096|12.9487|12.7914|11.2334|7.8161|7.5629|9.7935|12.5736|13.0334|12.221|9.4395|11.9767|13.6424|14.5513|13.389|8.9358|11.6449|15.5359|13.2668|14.7758|15.5412|17.3602|19.1879|19.3844|22.2659|22.7821|23.4063|24.6349|24.8123|25.0776|23.8453|20.0071|21.6283|20.0823|16.826|20.7955|20.3665|20.7421|24.0442|24.1476|25.3909|22.4433|18.8239|16.4128|12.176|14.276|15.3501|12.9578|13.9919|7.1839|8.6887|9.3406|14.4194|21.0081|22.4001|20.3392|19.5474|19.7283|13.9412|11.963|15.8895|14.6295|15.1784|13.2695|16.5529|15.5948|14.25|16.9326|17.0535|14.9664|15.77|
2025-07-04 03:14:11|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||13.5665|13.2497|13.155|10.9698|12.3829|12.9292|12.6087|14.3423|15.6607|14.2949|15.1144|15.6607|15.7517|16.9791|16.7096|16.8917|15.7044|14.8886|14.9323|15.3875|16.0249|16.0249|16.8006|16.5275|17.8932|17.7548|17.9843|16.9827|16.7096|17.2559|18.8474|18.119|21.2148|21.4879|10.4271|10.2195|10.1066|8.4458|8.81|7.8522|7.1019|7.2403|7.3532|10.0765|10.87|11.41|10.7809|10.96|10.946|10.0029|6.7152|3.8198|4.6837|5.4544|6.481|6.7506|7.5732|8.0269|7.6247|7.9981|8.5003|8.1235|9.3328|9.4797|9.0266|8.98|9.601|10.4486|11.781|12.728|10.6711|11.3483|12.0101|10.7386|10.9299|11.0122|10.3553|10.5332|10.5507|11.1628|12.4517|12.5834|12.3786|13.9483|14.4541|14.8207|15.2361|15.6421|17.6786|17.0997|18.5253|18.2458|17.7636|19.9384|19.2078|18.9062|19.3245|21.2053|22.732|21.6486|25.7966|25.2339|23.5593|26.1767|26.7884|31.4597|33.9567|31.4547|31.3791|34.5563|35.9422|37.3438|38.2552|36.4825|36.9735|38.5131|40.5042|46.5422|49.5955|54.446|53.6159|51.2519|53.4751|59.4161|57.7814|58.0722|57.903|55.3095|60.3224|64.7539|63.9446|58.2137|64.2087|62.2592|57.8707|53.7438|58.6387|51.4569|51.6518|63.6963|65.8617|70.2058|68.1|
2025-07-04 03:14:16|usa_0267|DLTR|total_return_price|0.73680183626626||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|102|
2025-07-04 03:14:21|usa_0268|ROP|total_return_price|0.34370677731674||||||||||||||||||||||||||||||||||||2.008|1.811|1.2613|1.8208|3.3445|3.8766|6.244|7.11|5.49|4.9372|5.5034|4.9022|5.4996|5.5364|7.033|7.4596|9.4838|9.5868|7.6404|8.7416|8.7367|8.4961|11.6569|11.1566|12.4111|12.9857|9.6312|7.5096|10.1008|12.0869|14.8721|13.1456|14.4781|13.4677|11.8429|15.0358|15.4144|18.0358|16.3657|18.3687|21.5631|19.9932|12.9656|16.8661|12.6338|13.4357|17.5639|21.7946|21.3182|21.494|24.8356|27.3889|29.1465|30.1614|34.2574|33.7039|43.5374|42.5419|40.5667|43.001|49.3842|50.5049|54.0949|63.925|53.7353|56.2239|55.4382|41.1629|38.6003|41.5313|43.6469|46.217|52.9792|55.9813|57.4387|63.8985|79.6871|79.815|75.4293|75.0575|91.9152|94.5916|92.4493|101.6135|118.674|111.6837|117.7248|118.6722|125.1236|130.4174|135.4094|148.9916|162.1564|158.7778|158.154|176.4615|173.3487|167.2939|162.1415|165.2216|197.2256|209.2419|222.7423|247.7249|269.7505|254.2742|291.0037|273.0673|330.6525|348.2624|352.518|327.0928|303.109|332.058|421.6225|362.512|394.2751|437.0159|481.5393|478.743|464.0057|462.337|430.2826|409.144|435.6356|450.2672|488.1575|484.3992|556.8507|508.5221|542.344|536.1025|588.7409|560.08|572.92|
2025-07-04 03:14:26|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||1.3966|1.4828|1.5047|1.2164|1.3843|1.5737|1.792|1.907|1.9379|2.4862|2.5155|2.6348|2.8198|3.2108|3.3691|3.2755|3.6486|4.3324|4.0352|4.5352|3.839|4.0107|4.9085|4.793|4.5829|4.9314|4.5804|5.019|5.1997|4.9408|5.808|6.6889|5.5609|6.4575|5.3164|4.9008|5.9568|6.5549|8.1676|6.8885|8.6509|6.9628|5.3315|5.1165|6.5121|6.6233|7.2712|6.5303|7.3658|8.6827|8.9397|6.2121|7.1076|7.0242|8.0596|8.8482|9.8213|10.1793|9.93|10.5943|10.8536|11.2008|10.5631|11.5776|11.3531|12.577|10.9696|11.0718|12.96|13.9344|14.9453|13.9238|14.4412|12.9738|10.2966|12.343|6.336|5.7569|6.4003|7.7197|9.099|9.5598|7.4407|9.0982|10.9616|14.3346|12.8232|9.2006|11.1437|13.1762|13.5429|15.9295|17.0591|19.3542|17.6844|17.9156|19.8967|18.6346|21.163|20.5502|23.348|21.745|20.8492|18.3009|20.2847|21.2024|20.5789|22.2937|21.2136|24.1783|24.06|24.6708|25.7959|25.8418|27.1462|24.2658|16.6479|20.3271|20.6276|21.9733|24.2348|13.9363|18.4666|23.4491|27.8966|29.7698|28.9132|30.0197|35.4069|33.9106|29.7722|25.8091|28.1691|28.2882|31.6715|29.1452|33.2514|34.6886|27.6102|33.1473|27.7289|29.0439|25.69|
2025-07-04 03:14:31|usa_0270|NTRS|total_return_price|0|||||||||||||||||||||||||||||2.0306|2.0242|1.4289|2.0407|2.6118|2.696|3.5121|3.5961|3.6953|4.334|4.3162|4.704|5.604|4.7882|4.7783|4.6157|5.412|5.408|4.9119|4.6513|4.7044|5.4251|6.2357|7.6353|7.4042|7.9615|9.1075|10.0682|10.4603|13.5431|16.6067|19.6483|21.1177|21.6066|19.4029|24.8914|25.3839|27.796|23.9953|30.5039|38.9775|37.6086|51.4615|47.3061|36.3326|36.4176|30.6659|35.2886|35.328|25.9832|22.3386|20.8523|18.2173|24.9935|25.5458|28.0351|28.3304|25.8214|25.0275|29.9319|26.8922|28.3522|31.5666|32.5008|33.0705|34.9785|37.1093|38.7117|38.5219|41.3094|42.7904|49.6222|43.2466|44.7817|47.3167|34.3605|39.6499|35.7603|38.9315|35.2813|37.3977|31.7882|33.0303|38.1431|35.1283|32.0043|24.5492|28.0304|33.7534|32.9747|33.4725|36.4028|39.815|42.4809|40.1237|45.9087|48.8743|48.1285|51.2351|51.0094|52.9613|58.4222|52.3575|55.6434|50.5935|51.6908|53.3266|70.1732|68.5249|77.2715|73.4227|80.1228|83.0457|83.1797|82.9986|68.3603|74.4231|74.5942|77.9059|89.2689|64.0329|67.8675|67.2764|80.9738|92.0156|101.8172|95.5229|106.6046|104.465|87.1082|77.8539|81.2144|81.5428|69.2841|65.5737|80.3833|85.4972|81.4858|88.093|100.9836|97.9551|126.79|
2025-07-04 03:14:37|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||5.4083|5.1559|5.5755|5.3846|6.5409|8.1013|8.5822|9.5005|11.5245|10.2111|11.8185|12.7694|12.0448|10.9346|9.9781|9.0586|10.4431|9.4252|10.1395|10.7682|10.9758|11.0965|13.6421|13.9136|14.9256|14.7102|14.3007|13.5266|12.9676|13.3672|17.1195|16.9275|20.0399|17.5061|15.4091|13.5446|14.1316|14.0865|13.8401|15.8102|13.1029|11.0725|12.8999|10.598|11.6101|12.0677|13.074|13.6307|13.7942|15.499|16.6718|15.5776|16.1746|14.5898|16.4829|16.1143|18.5302|19.2164|20.6167|21.1424|22.2578|21.6895|22.3995|23.3942|22.0537|22.6118|25.0125|25.7231|26.1564|27.0284|27.3657|29.7614|28.0245|28.2641|25.9813|30.5442|24.0629|20.279|25.9864|27.6918|30.1355|30.4843|28.9034|29.2587|29.8331|31.7692|32.7917|31.7814|30.4856|32.5952|30.2394|31.941|34.8062|40.4475|40.6028|37.4077|39.1902|40.5501|42.7728|40.4068|43.2511|43.9204|42.0821|45.0001|49.2237|52.4892|56.3603|53.8116|51.5628|51.1468|49.2808|44.6139|49.0231|47.2628|51.2152|51.7289|42.4937|43.1951|40.7652|49.4158|53.575|46.9136|52.1146|51.37|49.9415|51.307|52.6074|52.7565|53.6565|54.1933|60.4519|59.5079|61.3577|58.1799|59.0871|52.6825|53.3265|55.1936|56.0899|79.044|79.8586|81.921|79.53|
2025-07-04 03:14:44|usa_0272|SYMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:45|usa_0274|MAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5129|6.4902|6.7616|6.9199|8.5934|9.7241|9.9728|9.9954|9.0004|11.1035|12.8561|12.5282|13.4102|11.7481|8.6813|10.5637|12.2485|13.6568|11.9657|11.575|11.5741|13.2743|13.4349|15.6023|15.2302|17.5344|12.3983|15.1156|16.7146|14.197|10.8445|12.323|11.9525|14.4659|16.231|17.4568|16.1077|18.9164|19.7419|23.9636|25.4749|26.0344|24.0856|25.645|26.3115|29.2951|29.7474|36.7897|37.7958|33.4371|33.6746|26.5344|26.6741|20.4865|20.4326|15.3269|12.9618|17.5557|22.0344|21.8281|25.2881|24.0502|28.8177|33.4914|28.7546|28.7669|22.1614|25.2673|32.8818|34.1684|34.1996|32.719|37.1988|35.7|37.3522|43.9863|50.0885|57.5082|62.8977|70.3957|72.6383|67.484|62.0814|61.2332|65.2588|61.2045|62.2728|76.7684|87.7453|93.754|103.3981|127.6175|128.1504|119.6598|125.2023|103.3096|119.4259|134.4427|119.6256|146.1713|72.5016|83.0847|89.7233|127.8494|143.5399|132.3075|143.5205|160.1413|170.327|132.0558|136.3117|145.1844|162.2881|180.0959|193.2018|222.2155|249.1573|239.3876|246.8511|277.6019|237.5878|273.21|
2025-07-04 03:14:49|usa_0275|ENDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:50|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.8188|11.4688|12.8895|12.4777|11.2011|14.0838|14.1249|15.6486|17.9547|20.2608|19.849|20.5079|23.72|26.3556|27.7557|34.1799|38.2979|41.1699|45.6281|37.9685|42.7405|39.451|45.2986|37.8038|34.1181|36.7743|37.0625|42.0042|56.0056|57.5704|62.1827|60.9473|60.0001|66.1937|70.6329|64.9088|65.3536|64.7194|69.3646|71.9013|80.961|74.0015|71.9013|78.8196|88.8183|84.0578|86.611|87.064|89.8148|94.007|97.1203|98.8004|100.6124|95.3989|88.0441|85.2026|67.182|66.2843|58.0976|73.5073|47.2835|37.2602|41.9465|51.3275|55.0914|65.3783|69.9658|67.3797|71.6954|72.8649|72.4366|57.5704|62.8745|71.5554|68.0056|78.3749|81.101|84.9638|92.0386|92.1786|95.8849|99.9041|102.169|101.5431|103.4621|104.5987|102.8938|100.4394|99.8052|91.4209|97.3756|95.6213|128.8375|127.4374|133.3839|132.6344|140.8293|151.841|140.1375|135.517|117.8835|129.3235|140.0716|130.9953|141.6984|86.9994|88.3446|79.0675|110.3013|132.2938|127.6727|132.2604|137.0838|152.3416|144.2122|160.5843|133.0482|110.6193|115.6966|119.4395|130.8115|140.0925|147.1048|174.4811|185.3062|177.4288|193.99|
2025-07-04 03:14:55|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.3184|4.1485|4.5417|4.5688|4.2244|4.5852|5.0145|5.1465|6.5934|7.8655|7.3575|7.9613|8.6501|10.6981|11.3834|13.6396|17.1026|17.94|19.8843|18.1969|22.6294|20.9854|21.2497|19.5019|23.6007|20.3391|20.5062|26.2962|29.2482|26.2598|29.6037|30.4144|30.4525|33.6209|33.3254|30.7448|29.5284|25.4602|29.2505|28.4384|30.4128|28.6583|28.0027|25.7966|24.9761|22.8834|22.1056|19.937|20.6677|21.7721|20.6654|21.516|23.3531|22.3107|23.1717|19.9808|15.07|12.7969|6.3192|7.454|5.1806|1.8391|4.4781|6.3959|6.1622|8.5766|7.7792|7.621|9.306|8.8401|8.1569|6.5114|8.2523|9.1642|8.7981|10.246|10.1113|10.9232|12.1701|12.2505|14.3549|15.7502|14.7382|13.9092|14.2458|13.2699|14.7462|13.4845|14.4247|12.0694|12.8227|15.009|19.8849|18.8318|19.355|20.9824|22.8715|24.0572|21.8824|21.4232|18.225|19.7078|21.9957|21.7766|24.6403|12.0937|15.9308|17.6164|23.3035|31.8861|32.779|36.6411|37.8581|37.6596|29.6551|28.4966|29.5525|24.2917|24.2029|23.7243|32.6293|35.5479|35.2037|41.6891|41.5036|38.8506|41.13|
2025-07-04 03:15:00|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46||
2025-07-04 03:15:04|usa_0281|KSS|total_return_price|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||3.187|3.3353|3.1291|3.2035|2.8412|2.9479|2.8577|3.0961|3.5573|4.5296|4.3649|4.9736|5.27|6.44|7.0987|9.0908|9.5361|10.8852|12.5505|11.9735|12.9616|17.507|17.9681|18.7744|19.0221|25.3646|27.2723|29.5279|28.2262|32.1787|32.4369|29.2486|35.757|38.84|39.5251|36.7425|36.0996|29.9337|27.5885|33.3381|25.4647|22.0234|25.0642|26.076|24.3264|25.0853|25.6597|27.6412|24.2421|29.4277|28.2947|32.9428|36.6793|39.0192|39.6937|31.2512|25.9706|25.744|23.6097|25.9126|17.2119|23.8995|22.3817|27.188|28.0048|28.9798|26.7453|24.7374|29.7334|27.9072|28.1879|24.6563|28.7841|27.1334|24.8006|28.6311|24.4901|26.1947|28.616|28.7541|31.1872|31.3302|31.13|33.8611|34.564|42.0823|38.4643|30.1857|28.1243|26.9693|21.9407|27.3777|33.5898|24.9086|24.5256|25.7505|31.4875|41.6305|44.7334|53.4334|45.713|49.3327|34.2207|33.2478|33.5059|13.8348|14.4044|16.0082|24.1323|44.1379|41.7526|43.3894|38.8999|44.5787|31.0541|22.1518|25.4288|18.1616|15.1031|22.5153|20.2014|21.4634|20.0737|17.7742|14.0766|6.6109|8.0219||
2025-07-04 03:15:09|usa_0282|PAYX|total_return_price|2||||||||||||||||||||||||||||0.2896|0.277|0.2227|0.3097|0.3726|0.4112|0.4234|0.5002|0.68|0.6784|0.7334|0.9908|0.9992|1.0886|1.2798|1.3126|1.0659|0.8769|0.8998|0.9854|1.1345|1.8329|2.5515|2.8141|3.4437|4.1284|5.0498|5.0342|4.1011|5.2082|4.8612|5.8326|7.3583|7.7095|8.1498|10.6895|9.1242|9.585|9.5433|12.9787|16.3013|17.1256|21.8669|28.5292|19.6404|18.9474|18.3194|17.3604|18.3816|17.2883|11.7246|14.6892|13.2567|15.4741|18.3373|19.6199|16.4119|19.2701|15.3041|17.1726|16.6064|15.0835|17.8922|22.3269|21.1759|19.4879|19.1752|21.1332|21.9024|21.9049|24.2649|21.456|17.4604|19.3352|19.253|16.1516|12.765|16.0043|16.7529|18.7654|18.1125|17.4393|15.386|17.8413|21.2249|20.5759|17.374|18.9483|20.5784|19.912|22.3137|22.0517|22.8798|25.7307|26.9732|30.7434|29.6051|29.3986|30.0576|34.4994|36.5604|36.5319|33.3196|40.8024|38.9998|41.4807|46.7723|45.8279|48.1098|46.7598|45.4004|54.003|52.6378|53.4802|60.2226|58.6839|64.3824|72.2494|69.3038|73.5922|66.679|62.8332|67.0501|82.2942|81.0205|90.5744|103.1108|107.949|108.4637|113.5559|113.7933|115.2188|103.2491|98.9546|116.1034|116.7566|118.2342|116.8067|128.5611|144.2796|150.5899|157.91||
2025-07-04 03:15:14|usa_0283|CAG|total_return_price|2|||||||||||||||||||||||||||2.0867|2.2691|2.7037|2.8791|3.0469|3.6751|4.0306|4.2452|4.0146|3.7236|3.4743|3.9136|4.341|3.7994|3.4465|3.3487|3.719|3.8321|4.0498|4.6395|4.4036|4.7023|4.8228|5.5208|5.8294|6.19|6.3026|6.281|7.9414|7.9649|9.1171|9.7764|10.9639|9.18|9.0002|7.6604|9.7893|9.4122|8.2187|7.7792|7.7224|5.2912|7.5261|6.0345|8.4791|6.622|7.0906|7.8873|7.9754|8.2058|8.71|9.3945|8.7968|8.4118|8.9506|8.2001|9.2322|10.3486|10.7994|10.1615|10.6006|10.8061|10.449|9.2306|8.7956|8.7154|9.4412|10.0256|10.9013|10.7661|10.9695|11.1381|10.9272|9.738|10.4769|9.5329|6.6838|6.9068|8.6058|9.5955|10.4685|11.6403|11.602|10.4458|10.4991|11.4332|12.6739|12.2777|12.8223|13.4441|13.0014|13.1129|15.5934|17.9504|17.8552|18.0469|17.7417|15.3906|17.6464|17.7344|20.2613|19.5401|21.7132|23.5751|23.2946|24.0902|26.3226|26.9914|27.4471|30.9864|29.1269|24.687|28.571|27.806|28.6847|28.6078|25.3241|18.4846|21.32|22.7521|23.3398|21.7163|28.4818|31.5837|30.3367|28.3725|32.0981|28.1654|26.2299|30.2925|28.7428|30.3323|33.8156|32.7107|31.603|27.3698|26.2492|26.3659|28.3755|29.9751|26.7869|25.1744|22.89||
2025-07-04 03:15:18|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||0.4708|0.4739|0.6017|0.6266|0.7074|0.8286|0.74|0.6775|0.7604|0.6872|0.8048|0.941|1.2536|1.5003|1.4188|1.8026|1.7639|1.3014|1.4876|1.5965|1.5706|1.8258|1.7271|2.0162|2.205|2.0157|2.0913|2.5349|3.0528|2.8967|3.948|4.8644|5.4463|6.1222|6.4117|5.1302|7.7104|6.5354|6.6067|3.7245|3.3371|3.4751|3.3836|3.7474|4.7461|4.4479|6.1991|6.14|6.8494|7.6474|7.9687|6.9773|6.8427|8.1813|10.0872|9.5398|11.5423|12.0995|11.7853|11.7136|11.7299|12.6909|13.6702|14.4991|16.1652|14.4363|14.2436|13.6004|13.4282|12.0976|13.2675|11.8108|11.6587|9.8555|11.4807|10.6711|9.0827|8.2425|9.2667|10.1682|11.033|11.8205|11.5914|12.9226|12.9264|14.0276|14.1935|11.7903|12.9521|15.6974|14.106|14.0451|14.9519|18.1316|18.2393|19.538|19.5667|18.4914|19.3617|19.3007|20.6062|21.3306|21.8246|24.0283|24.938|28.3634|27.0397|25.4253|28.654|32.21|36.2465|39.8062|46.3008|51.1542|49.6598|59.6421|50.6505|62.8726|69.8058|67.547|63.3815|66.7232|72.4843|85.7666|89.6741|90.9432|93.5129|86.154|99.394|110.4817|112.7902|112.8283|126.0385|139.1166|128.8106|135.6574|155.2263|202.57|203.5386|248.7816|235.0016|282.9094|266.86|
2025-07-04 03:15:25|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||2.5173|2.5479|2.5287|2.5591|2.9523|3.16|3.3987|3.8578|4.3027|4.503|4.7579|5.4767|5.7365|6.2063|6.2799|6.4025|6.0231|7.9983|7.5088|7.7408|7.7633|7.7732|8.3927|9.2703|9.3913|7.7961|5.4385|5.1297|5.5493|3.3991|4.0979|4.1798|5.0943|6.1727|7.3072|7.2252|6.9017|5.9872|7.7126|7.9283|8.9115|9.3677|9.5197|9.5356|10.712|7.713|9.2573|8.4098|7.9713|9.0454|8.5465|7.8007|7.0674|6.5487|7.9405|8.5754|9.7265|9.0649|9.5386|9.5821|9.398|9.6913|10.5775|10.2065|10.1677|10.1758|10.8644|12.3323|15.0254|17.5963|15.3217|15.5464|17.1467|13.5422|14.1968|14.3745|13.6083|12.3421|12.9024|13.8649|15.2097|16.4613|15.3275|17.9452|19.5048|21.3459|21.8676|21.0897|22.7819|23.6398|24.9489|24.7998|25.5797|28.7028|27.9937|27.7311|28.7549|31.1409|32.6356|30.8514|37.5578|35.7361|32.3975|36.4463|37.0748|42.6994|44.2035|40.3164|41.4358|44.4588|46.274|46.419|48.8818|45.9926|46.154|48.7797|52.0144|57.1794|61.502|69.8328|69.9537|64.7049|69.3845|70.0915|73.0642|73.6818|68.7701|70.5616|79.0429|77.231|74.5006|69.2607|75.0419|70.6805|64.6369|53.5631|57.462|56.3361|54.0869|65.601|56.0481|61.3482|63.62|
2025-07-04 03:15:30|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4219|28.4945|31.6371|30.3973|43.3136|49.8197|42.6889|43.9575|38.9217|25.5634|27.0626|21.6712|19.8164|20.6717|6.2947|10.802|11.2152|21.1811|31.6851|36.0674|48.9932|57.0075|86.8061|44.0233|34.2892|44.1176|41.3687|33.5612|25.6143|34.1772|32.7245|38.3455|38.9173|37.432|30.5557|28.8|
2025-07-04 03:15:32|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||2.5395|2.4781|3.0736|2.7605|3.1698|3.1944|3.2353|3.1002|3.2291|2.8096|2.7769|3.09|3.5463|3.7428|4.1275|4.502|4.6759|8.1097|7.6493|7.0088|7.3157|7.9808|9.3621|9.669|10.8211|12.0489|11.742|11.5373|12.4582|13.3331|12.2283|13.0497|10.8947|12.016|10.0969|7.6745|10.3363|9.0845|13.0591|11.3352|10.3947|9.1298|6.9251|6.7091|10.6085|8.1404|8.587|8.7162|10.7308|12.1638|12.2042|10.0295|12.8801|12.9722|15.0513|16.6799|22.7381|22.2575|24.2016|25.0803|32.2325|36.946|31.9213|34.819|39.0969|47.6802|47.8887|38.7831|40.9574|40.3255|46.9835|47.2266|47.0483|39.3688|30.1431|25.9023|22.6181|15.5064|23.0196|30.7452|34.1338|41.1893|36.0438|45.6287|53.2924|70.6294|65.0131|42.2701|55.6998|60.8293|50.6967|53.7344|65.2852|67.4664|65.3412|84.4912|93.8344|99.4078|100.3815|88.5863|90.1717|94.589|102.1803|83.6549|85.1769|95.1462|96.6563|103.6163|114.5267|133.3502|139.3747|154.0655|170.4979|151.9406|145.7422|165.2726|133.3498|156.3458|146.8254|148.6166|183.8208|137.5723|195.2171|203.1415|231.9326|246.53|266.7179|275.1248|327.5217|263.9753|188.9212|204.8046|246.3775|281.8223|317.7822|276.8372|302.1385|284.768|270.3288|264.9142|283.3123|257.2848|332.17|
2025-07-04 03:15:39|usa_0290|MOS|total_return_price|0.47963800904977||||||||||||||||||||11.2352|11.0022|13.9392|15.6641|17.0627|15.5708|12.9135|12.0278|12.9602|11.6082|13.2399|12.8669|16.1769|15.431|19.1139|17.7153|20.1395|18.6011|16.8296|16.1303|11.9812|13.1466|11.142|13.5662|14.7317|13.7993|14.5452|15.8506|18.4612|18.3214|22.4705|26.1068|27.2257|27.5054|29.4634|27.9716|26.9459|27.4121|23.5431|25.1282|28.3915|26.8527|19.0677|19.3936|15.2449|18.6477|13.6128|9.5103|10.9559|11.5153|10.3032|9.6502|9.1747|8.9509|8.4288|8.0185|11.0022|9.3984|8.0931|8.205|7.1756|6.7579|5.4526|5.2139|10.6665|9.3761|10.1817|11.2185|12.7252|9.5849|12.9788|9.846|10.7038|11.1886|11.7033|13.9634|19.8859|22.0043|28.0163|52.0644|76.5302|91.3812|94.887|29.4097|31.4138|30.2689|39.0682|35.0396|46.8659|39.4392|36.7838|56.5352|60.9346|57.9624|54.7569|45.3735|42.9145|40.9974|45.4049|41.0911|46.9912|48.7491|32.6767|36.4621|40.1779|40.2101|37.2389|35.9735|37.7809|36.0912|35.4366|28.0745|22.8657|23.7041|23.1131|20.3322|25.6945|23.7133|21.3951|19.9536|21.7294|24.1189|26.9711|27.7371|24.5034|23.4267|22.6511|17.9263|9.8121|10.4378|12.2637|16.8884|28.9692|32.2409|28.6782|38.2625|61.4767|57.7049|48.799|49.9397|43.1421|40.2929|38.5589|30.8826|31.2503|30.2202|28.8686|26.1504|26.8486|30.2184|37.21|
2025-07-04 03:15:47|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||8.7827|8.9341|7.6447|5.6882|6.0258|9.8097|9.4151|10.7726|12.2452|12.9038|12.7151|14.4756|14.7306|15.6381|15.1304|13.9936|17.2601|18.5863|19.1653|21.0762|19.6957|23.5139|23.6391|27.2594|27.9416|25.7627|33.1287|33.3833|32.9553|35.7994|49.8855|53.5033|47.1065|68.1796|65.2921|54.6631|76.3574|67.7092|76.9797|54.8943|29.9169|34.5993|27.8209|20.344|6.3243|8.25|13.1806|10.674|14.3513|14.8058|8.2637|6.8176|11.0872|11.9824|14.5855|14.131|19.0066|20.0671|19.9707|19.3922|23.4277|20.8659|18.9928|18.8|20.1773|20.9348|19.1581|21.4306|23.345|23.2624|25.4523|23.8822|22.3559|20.73|18.8352|16.0718|11.1713|6.4291|9.215|11.0589|12.1485|14.0626|11.6529|15.0619|16.8263|15.618|15.3317|10.3233|11.8513|12.0839|11.8434|11.1104|10.3872|13.1874|13.9978|15.9688|18.9755|17.7201|19.6047|20.9484|22.0434|20.5488|17.1236|15.7686|17.3411|18.339|15.7307|16.9224|14.7062|18.934|18.7297|21.8634|19.3082|19.2289|16.2005|18.3816|13.6358|22.2435|24.8049|21.1259|26.2176|13.6413|11.1983|13.9345|17.4058|18.4062|18.0035|15.6443|17.7501|16.0058|11.9734|10.7312|12.1904|13.0779|12.8703|13.7793|16.3131|16.159|10.7075|9.7963|8.1856|4.8071|5.27|
2025-07-04 03:15:54|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1954|12.6295|13.685|15.8281|14.1008|16.1273|14.8955|18.0047|16.5147|18.0662|19.1084|19.0374|19.6049|22.1985|21.0307|22.8294|25.6464|27.3801|27.5258|29.6501|30.3395|33.2718|33.8683|33.1468|35.3796|40.1483|31.476|27.7963|25.0438|11.1557|4.9509|11.297|16.3421|14.7755|16.8211|14.3555|15.7173|20.2014|19.412|18.0778|14.9996|15.5387|18.3|15.7913|18.3455|18.2383|21.9724|24.6085|29.0698|32.9386|30.7781|33.9052|36.9895|36.1703|35.6062|35.0881|33.3867|32.4147|28.8442|27.942|35.3671|42.6822|44.8361|46.7441|46.7259|53.3576|46.5721|41.2462|44.3714|33.7064|39.8037|44.5434|45.807|44.5039|22.0338|33.2324|34.743|41.4272|51.1857|54.6015|54.0242|63.907|63.3302|61.3075|69.7655|77.8011|69.3266|69.3757|72.5863|75.1437|79.3352|77.2598|81.5616|76.2554|82.4476|79.43|
2025-07-04 03:15:57|usa_0293|DISH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:15:58|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0447|10.1555|17.5014|41.07|48.4813|39.1472|38.3258|14.7572|22.1685|12.461|12.153|3.0709|1.3161|1.0174|0.3827|1.2321|2.8096|2.9402|3.5096|3.6216|4.1537|6.5339|8.662|8.5314|12.601|14.4025|16.708|21.8511|24.3993|22.7098|25.6687|27.5822|31.3532|32.9307|31.5866|27.8436|33.6121|24.1473|15.2332|21.7484|22.9059|25.23|31.8852|33.6681|31.7452|37.6164|38.2138|37.0377|35.6469|32.1839|40.0992|47.4265|53.251|58.7114|66.2534|67.2054|69.1843|75.1021|83.8575|84.9029|95.4877|103.5151|103.3844|109.3022|107.314|97.7653|98.0733|93.4996|100.7522|104.6911|96.3838|112.3544|125.9169|134.4576|152.4817|159.5383|154.1245|149.9335|151.1096|186.3644|209.8677|225.4063|225.6046|253.1466|279.7982|299.5636|265.7863|262.0977|301.5571|313.3039|369.3176|327.388|305.172|271.9963|268.495|250.9163|223.5938|193.8724|246.6058|211.5897|192.6224|237.2508|201.7845|218.9569|234.84|
2025-07-04 03:16:02|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||10.9842|11.1253|10.3197|7.4795|8.8405|11.1789|12.3389|14.7995|15.1646|17.5568|14.7155|14.9785|17.8768|21.6046|23.0425|23.9604|27.2007|25.0145|21.6922|21.3591|21.1784|23.0452|23.3039|24.6206|22.8402|23.8455|21.5449|22.1298|20.5203|21.1032|24.3746|29.5859|24.5397|30.8068|30.987|21.3198|25.273|25.0162|34.2117|30.3323|30.3793|27.5496|22.026|18.5123|22.9074|24.168|30.3971|27.0531|36.0255|37.2888|32.4061|22.8734|26.2143|24.7828|32.3981|34.6396|37.3242|35.5999|35.7002|31.4924|36.5159|35.9797|37.5079|40.7602|45.3071|49.7156|45.1399|46.1855|45.807|47.0749|61.8886|49.818|45.8879|49.0188|35.075|45.2983|23.8714|17.3781|25.2474|41.7856|48.4508|52.6825|53.2459|49.3689|54.4838|52.6328|50.4407|31.2311|29.9721|48.8701|39.2091|53.5145|66.0153|77.2073|74.898|96.3761|103.6877|99.2368|92.8975|97.6711|130.4718|136.5527|117.5149|100.545|100.8559|124.5866|115.8043|113.2993|127.7737|121.1132|136.258|132.01|121.5288|111.0896|106.868|87.5605|79.6042|99.7886|107.8904|121.0744|113.7022|66.7095|101.8881|145.6187|143.8524|176.763|175.9247|165.5339|191.6957|142.4291|128.9597|113.4575|120.4661|113.8864|130.0862|118.4197|109.5204|109.374|95.1929|101.3953|110.1744|88.244|101.42|
2025-07-04 03:16:08|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||1.5164|1.9586|2.0813|1.6671|1.8576|2.3334|2.2772|2.4275|2.6953|2.8164|3.1303|3.1725|4.7512|5.5671|5.1848|6.5343|6.4482|7.3817|8.3454|8.4886|6.7568|6.8724|6.5453|5.4833|7.0093|7.2643|6.2297|6.2545|6.2955|5.6595|7.0015|6.541|6.0103|6.7875|5.7506|5.0939|5.4381|5.5558|5.9991|6.0402|6.9669|6.3753|4.2501|3.9097|5.1281|5.1985|6.3653|5.1926|6.9497|8.4561|8.5865|5.0277|5.5033|5.1124|6.5696|6.1973|7.5912|8.3624|10.4698|12.5|14.3548|15.8919|12.7044|16.5412|18.8914|29.8722|31.2909|28.8959|32.263|38.8032|35.3126|36.1764|36.3837|41.9173|46.519|24.8896|29.3379|24.4469|28.679|30.5728|30.5731|29.9771|25.5101|25.7032|29.7265|31.4656|28.4448|22.0731|27.8564|30.4919|27.1785|27.6999|31.5123|33.9674|32.155|36.6537|40.1909|38.3323|37.6307|41.7536|38.0192|37.1346|34.7047|29.8591|32.3444|38.2688|40.3023|40.6455|49.2229|49.6999|48.4822|47.2699|53.9472|52.1636|53.6915|54.8368|45.121|51.1721|48.6751|45.3245|50.4637|32.6919|37.9602|41.4837|49.5722|75.1971|90.2518|93.0263|108.2888|141.4874|99.8415|102.7893|127.1179|149.4797|159.1864|152.2782|170.0237|193.8725|155.4053|148.3282|115.6974|119.8364|129.54|
2025-07-04 03:16:12|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||2.917|2.957|3.0391|2.5134|2.5176|3.1214|2.8918|3.2077|3.6969|3.9095|4.4181|4.9288|5.6039|6.2596|6.1568|7.5694|7.1743|8.2206|8.7447|7.7884|7.3734|8.5829|9.4288|10.0668|11.8075|11.2471|10.3413|9.9132|11.9788|12.3214|14.9689|16.3121|18.426|20.2401|21.8226|19.7501|19.7789|24.0659|25.6068|18.4798|19.8199|16.7316|18.2058|24.4431|24.1758|21.8606|26.8233|24.3136|25.4916|26.7985|22.3267|16.3701|17.1336|15.3415|19.7435|19.7794|22.7714|26.9219|27.0719|27.137|27.1535|26.4668|27.7316|30.9786|31.8058|32.9729|34.319|38.0061|40.8939|42.0046|44.2178|41.3434|36.704|33.0269|29.0025|27.6504|12.3338|4.4168|11.3799|17.1434|16.4681|20.328|16.0886|15.8503|18.4354|19.9472|18.9489|10.4137|12.9812|17.6902|14.7219|16.3451|17.5576|22.2021|24.925|28.7862|35.4884|34.9438|35.5924|37.1858|40.1498|40.1507|41.5272|33.395|35.5109|27.8449|27.7188|33.8133|47.9478|47.561|49.3304|53.8637|56.5677|53.9897|46.2219|50.502|38.4781|44.3262|48.9536|46.0756|45.3864|20.3816|28.8437|24.8452|40.3563|50.3518|51.1539|56.3633|56.2911|54.2358|39.0871|37.0438|26.1589|19.4075|22.7349|22.1801|24.7065|29.7188|29.3742|30.2029|30.8296|35.4205|34.6|
2025-07-04 03:16:17|usa_0298|HST|total_return_price|0.015243902439024||||||||||||||||||||||||||||1.6918|1.4166|1.2832|0.6221|1.0779|1.1409|1.1258|1.0389|1.0156|0.9917|1.0389|1.2592|1.6528|1.535|1.7472|2.1499|2.912|2.8027|3.3119|3.0966|3.4589|3.2026|3.2402|3.6059|4.4037|4.3616|4.2813|5.012|5.5439|5.6663|6.5003|6.8064|6.1751|6.3397|5.5247|4.7289|4.0703|4.8711|3.9146|3.5817|3.8011|4.581|4.873|4.7538|5.4541|5.8978|6.0308|3.3437|5.9195|5.8997|5.5728|4.0619|3.4279|3.8242|4.9437|5.1765|6.3307|5.8948|6.4149|7.2075|8.2704|8.4002|9.3678|8.4895|10.9617|10.7671|10.957|12.0111|13.9522|13.5969|11.2996|11.963|8.8983|9.6137|7.429|5.9455|2.2693|4.4518|5.2565|5.8527|8.6989|9.6549|8.5208|9.4484|10.4892|10.5964|9.4583|8.5453|9.9024|10.035|8.8942|8.8046|10.7746|11.2551|11.0764|11.5815|12.8127|13.5787|13.8564|14.9984|13.2557|13.2294|12.8568|11.6401|11.5017|10.8957|12.3855|10.9467|13.5206|13.0062|13.6659|14.4813|14.1277|14.825|16.0231|14.7633|14.9788|15.2482|13.9385|13.2943|9.2389|10.3017|9.0213|8.7703|14.101|15.1973|13.3311|14.0843|16.2848|17.0558|14.9827|15.9989|14.3711|14.0923|16.1826|13.769|19.2454|17.561|16.4782|16.4051|14.0297|13.9408|16.2|
2025-07-04 03:16:22|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|
2025-07-04 03:16:27|usa_0301|FE|total_return_price|0|||||||4.0923|3.9817|4.2029|4.5348|4.3135|4.8297|5.7514|5.7514|5.7883|5.7514|6.0463|6.3044|6.0832|5.9357|5.5302|5.5302|5.4565|5.5671|6.0095|6.3044|6.4888|7.0049|5.7514|5.8251|4.7191|5.0509|5.5302|5.3827|5.7883|6.0463|5.7145|6.1569|6.5994|6.8206|7.2998|7.263|7.4473|6.71|5.6039|5.2721|5.6039|5.4565|5.8989|6.6731|6.71|6.9312|6.6731|6.4519|5.7145|6.71|6.1938|6.415|6.9127|8.5534|9.2054|9.3011|9.5249|10.1079|8.7813|9.8665|8.2221|7.4213|6.859|7.8917|9.2231|10.9656|9.8328|11.4693|12.6592|12.7679|12.7467|12.4455|11.2787|12.5838|12.1699|15.0223|12.6012|14.0574|15.7633|15.2325|16.8902|16.3946|17.5868|20.3614|22.2433|21.1024|21.2574|23.7727|24.6928|26.8605|29.751|29.2813|28.8811|33.2251|31.7542|38.3656|31.4682|23.0419|18.5056|18.8185|22.5017|23.1641|19.7399|18.0586|20.0408|19.5421|19.8681|23.9637|24.6839|24.6448|25.6838|28.0389|25.4203|24.373|24.9734|22.3644|22.1508|20.3355|21.23|21.8969|21.4199|25.1231|22.7938|21.3719|20.7796|21.3052|24.4188|23.9562|22.9484|21.719|22.5866|20.9584|22.4091|22.5039|25.2833|26.9825|28.2071|28.7718|32.199|33.4264|37.9908|38.5921|32.0595|31.3205|23.5042|25.4006|29.137|31.5787|30.5425|36.0193|40.0844|33.8577|32.958|37.7436|36.411|35.6961|31.7137|34.3978|36.6518|36.7173|42.9841|38.953|40.0033|40.26|
2025-07-04 03:16:33|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||3.5718|3.5815|4.2689|4.1432|4.3279|4.7454|4.7551|4.5643|5.241|4.7661|5.0195|5.4417|5.6859|6.5222|5.7612|6.136|6.0621|5.772|5.4364|5.6786|6.1475|6.5396|7.1109|8.3369|8.467|9.7491|9.6478|13.274|11.6026|13.3199|14.8057|15.1642|16.6875|19.3639|18.7123|18.6301|16.9893|15.3732|16.3534|13.4731|13.1936|13.6339|13.6335|15.3124|18.2973|19.7865|17.6986|18.8391|19.5996|19.9275|18.2528|18.2014|19.882|18.5673|20.742|21.761|23.1703|25.0521|28.1077|28.5061|34.0397|37.1874|38.3259|34.8931|34.3913|32.6627|34.5895|33.7418|31.5994|34.8589|32.45|29.9469|25.6145|24.6878|21.6561|26.3288|23.3443|23.5533|24.6053|26.7623|24.8469|29.9617|33.7769|33.7636|33.6831|39.0889|41.1398|43.1339|45.2608|45.2143|53.4015|52.8333|54.1378|65.9571|67.5968|70.3932|74.3726|80.2182|75.1907|74.1239|81.1819|79.2181|70.1295|73.0021|71.4206|74.1552|91.9783|77.902|84.8143|90.1001|89.0375|91.0847|95.2734|83.6214|79.2|87.4385|92.4954|99.748|117.0693|136.0393|129.6809|117.471|115.5986|128.5339|137.3282|143.3458|158.6055|154.8938|177.9536|200.146|199.654|205.5051|216.8584|239.2914|235.7744|189.9533|178.0882|187.1183|178.0407|187.0434|166.5019|169.5986|165.95|
2025-07-04 03:16:39|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||4.7946|5.0041|4.9009|4.4367|4.323|5.3942|5.9017|6.1635|6.5622|7.3952|6.5899|6.8235|7.3182|7.9477|7.1416|7.4955|8.2186|8.7063|8.9742|9.1353|8.1164|9.0192|8.751|10.1025|12.0805|12.9853|14.1288|13.4495|12.9893|18.3087|19.4221|20.9766|23.1274|27.4354|20.5411|14.7858|13.8885|12.941|16.3589|12.9064|15.5458|13.7421|12.4742|12.2165|16.6794|17.7378|22.6835|19.9105|25.5142|25.4592|22.7064|18.2207|19.4359|13.6221|15.8186|17.0694|22.0732|25.0455|26.9063|25.2694|29.2821|27.2196|27.5538|28.4231|29.4283|31.2098|29.2607|31.085|31.5427|34.9153|38.466|35.7649|31.081|30.7259|29.1115|27.2866|22.5306|19.473|22.8341|29.0468|35.2854|39.555|35.0102|42.7377|46.9042|54.024|51.0982|35.0535|48.577|55.6027|46.8007|55.8618|54.5734|60.113|57.7455|68.0533|61.0117|61.7997|67.1895|68.3196|74.338|74.1731|82.2757|76.2444|84.3308|83.6109|88.817|98.668|92.464|107.6094|114.4518|123.3386|139.1555|126.1401|109.8386|121.6752|100.0065|114.2976|122.0149|122.4802|141.1844|85.5953|119.9625|140.1963|154.9146|173.886|179.108|153.8047|166.1949|123.7752|93.4918|67.6737|68.2711|73.9109|86.8669|78.1474|92.5432|93.2209|76.7632|106.6742|78.4875|75.8942|67.75|
2025-07-04 03:16:44|usa_0305|TRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.9963|6.9963|7.3779|8.4044|9.1203|10.4096|10.7481|12.2192|12.8234|14.1975|16.7106|15.9301|13.3561|12.733|13.9563|16.0177|15.6634|14.8746|18.1602|20.6756|21.7136|20.5589|18.8173|19.1101|20.234|16.8909|19.8933|24.6279|22.1556|17.5077|16.1932|15.0519|18.4721|20.4212|19.0172|22.99|21.4916|23.345|31.5713|34.5739|28.769|25.0494|26.896|25.5471|28.5679|27.2947|34.2633|35.4161|27.7926|27.1685|22.5303|21.8196|18.6107|20.1222|17.7339|20.672|23.884|23.1457|26.2656|26.1286|27.5944|27.6156|29.303|28.2743|20.5528|20.4887|22.4637|22.3665|22.9354|23.3672|26.396|26.7191|28.9937|31.588|28.842|30.9491|31.2626|34.9367|35.4273|33.5275|35.7468|33.8947|36.5905|36.8385|38.0215|40.5585|40.3588|43.5543|43.4909|41.6439|37.2477|39.2093|44.7822|43.3149|53.4318|58.5022|61.0242|65.6613|62.5349|62.9884|74.297|76.6315|82.3279|93.7768|104.6809|113.7216|103.9487|99.9783|98.8294|110.2998|126.3261|131.3055|119.471|143.3392|153.2763|166.3427|168.8961|159.3134|172.2246|201.13|
2025-07-04 03:16:48|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1302|1.5938|1.8177|1.4792|1.6333|2.1967|1.8667|2.3025|2.3292|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.8999|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|
2025-07-04 03:16:52|usa_0308|CXO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:16:53|usa_0310|DVA|total_return_price|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10.3767|12.75|11.9167|13|10.1267|10.71|13.75|10.27|11.1033|11.0433|10.1467|8.1667|3.6667|4.6267|2.7933|2.4367|1.0433|0.96|2.5433|3.75|5.66|5.8667|7.1467|6.0667|8.42|8.64|7.8667|7.99|6.91|6.8733|9.3333|11.7|15.9167|17.0333|15.185|14.81|20.925|20.15|23.62|24.59|30.105|28.13|25.01|27.815|26.66|27.305|26.47|32.595|23.88|26.205|27.925|28.375|21.975|23.185|24.85|26.515|31.7|31.215|28.66|35.875|42.755|44.045|41.77|35|45.085|44.29|49.21|56.26|59.295|59.325|58.205|56.21|68.85|69.3|70.44|78.07|81.28|81.1|79.03|77.51|73.38|73.9|77.54|58.62|67.97|69.01|64.78|60.74|65.94|62.79|70.28|67.34|54.29|55.24|59.85|58.6|76.06|79.01|87.39|86.25|107.77|116.53|120.25|103.24|113.11|108.37|84.16|73.01|81.11|90.36|101.99|77.23|138.05|139.01|136.62|139.81|152.97|141.55|142.47|
2025-07-04 03:16:58|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|
2025-07-04 03:17:03|usa_0313|MNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:17:04|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||2.9011|2.9962|3.1664|3.2969|3.5335|3.6883|3.6839|4.1836|4.6236|4.1084|4.2256|4.4445|4.5639|4.9663|4.9862|5.0039|4.4401|3.9934|3.801|3.9978|4.1747|4.4578|4.889|5.4329|5.9017|5.956|5.7003|5.3813|6.4505|5.5754|5.9702|6.8112|8.0248|9.3624|9.8769|11.336|11.876|10.7338|11.5126|10.4169|9.2035|8.635|9.1752|11.6475|12.0228|12.4525|14.6923|13.7834|13.5958|14.9241|14.8177|13.6837|15.7754|13.3081|13.4751|13.0511|14.126|14.9368|14.9053|15.7081|16.245|17.3231|18.0096|17.8573|17.0154|15.9847|16.4498|16.9704|20.0089|20.0273|20.3718|20.6896|18.9826|17.0231|18.8041|17.9953|16.2441|12.8837|15.1398|16.8711|21.1843|21.9288|22.6745|23.1021|23.0791|25.2292|26.0855|25.8703|29.0661|29.6914|32.3275|33.0053|33.408|38.3757|38.004|37.7901|38.4061|43.3754|45.8705|45.2196|51.7714|48.7976|45.5578|49.5208|49.8599|56.8335|62.6233|59.6776|63.3001|66.1454|69.0448|70.5914|72.5356|69.788|69.909|74.1948|75.5864|86.1363|88.9569|93.172|91.7503|67.8476|77.5469|83.7113|89.1293|98.5902|96.7492|98.7053|106.4064|118.5052|114.4609|104.6041|107.7204|101.2805|102.5894|93.4083|104.6887|107.4759|107.3695|125.2129|118.8114|137.1554|132.46|
2025-07-04 03:17:10|usa_0315|BF.B|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.0863|0.087|0.0581|0.0695|0.0749|0.0872|0.0959|0.1156|0.1183|0.1361|0.1348|0.1698|0.1831|0.2228|0.2264|0.241|0.2671|0.3067|0.3434|0.4014|0.444|0.4732|3.7491|4.1023|3.4166|3.3566|3.0932|3.7884|4.1402|3.8226|4.3176|3.7745|4.1834|5.0474|4.371|4.6852|4.0508|5.0161|5.1294|5.5825|6.209|6.2561|6.2364|6.0474|6.529|7.5469|7.9806|8.686|9.7652|10.2956|10.1888|10.0503|9.1702|9.2119|9.6165|10.7516|9.0804|9.9865|10.613|8.4094|8.4661|8.7281|8.3012|9.2767|9.812|11.1857|12.2171|11.8137|13.1404|14.299|14.7047|15.0055|16.3787|17.4903|19.0295|19.6149|21.1149|23.0943|23.841|24.0872|25.5127|29.8299|28.8996|31.0052|29.8321|30.3941|36.6405|36.0039|33.2863|32.8833|33.6391|31.7406|31.4711|32.7808|34.3424|39.7752|48.4958|50.0917|47.7056|41.6632|42.6331|48.2447|49.7804|59.6713|61.7635|56.9567|63.6645|64.1442|66.0962|70.5327|65.7228|63.0707|63.6779|63.8594|70.4795|64.7413|63.5682|62.336|67.8359|54.1295|53.1137|46.4728|44.0788|43.1821|32.5367|34.5593|28.31|
2025-07-04 03:17:18|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||3.6673|3.7619|4.0236|3.2618|3.6748|3.8811|3.895|4.0729|4.2892|4.7482|4.675|4.5095|4.8805|5.4289|5.5745|5.7567|5.9004|5.4995|5.4105|5.8282|6.6416|6.8262|7.4857|8.2567|8.3457|10.1027|10.4646|11.3942|11.9967|13.4987|15.9605|18.0081|19.3401|21.0264|23.4852|20.3367|28.8956|29.0811|26.5855|19.1083|25.2969|16.6396|22.7165|20.1564|18.1776|16.2076|17.5623|19.3099|20.7588|23.0189|21.9183|21.4248|22.1201|24.8992|23.1121|25.0088|26.6331|26.9705|29.8107|29.7058|33.0043|35.4487|31.4941|31.553|32.4895|34.3513|35.1561|36.5045|37.3368|37.2468|36.4855|36.0539|38.7756|33.922|31.4896|38.1381|34.0773|31.8706|34.8501|37.0287|38.7285|41.0633|40.1027|43.4355|41.5061|46.3595|44.9753|44.5949|45.1389|47.0318|49.9969|50.1552|51.4084|62.6794|59.2871|58.7515|67.227|64.2984|67.3011|71.2896|77.9339|83.123|78.8606|88.2016|97.4373|97.4338|107.6194|97.9261|94.5194|106.887|106.2616|105.8751|120.1685|108.1698|110.8357|124.1444|128.0438|134.128|128.7843|128.5654|130.8994|148.6883|189.3127|182.2559|176.006|169.0112|158.5728|146.8867|155.7653|125.0227|127.7493|117.2774|129.285|146.9996|148.8055|123.5314|135.7343|146.9841|132.1021|159.0468|159.7834|145.9852|120.07|
2025-07-04 03:17:24|usa_0317|RHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:17:25|usa_0318|ADSK|total_return_price|1||||||||||||||||||||||||||||4.0096|4.4266|5.43|3.909|4.6699|5.4101|5.6673|4.5003|2.9626|3.6594|4.5224|5.4281|5.1063|4.3782|4.4798|4.6939|2.9748|2.9295|3.0597|8.035|7.7279|7.9725|10.5849|7.9659|7.1006|9.5799|5.4328|5.4045|7.4853|8.4157|10.0609|8.7943|9.1957|11.2033|7.8199|7.4663|10.5925|7.1431|6.3755|4.5241|7.3879|9.291|5.2449|5.3629|8.9866|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|316.59|
2025-07-04 03:17:40|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||3.7085|3.7535|4.0312|3.6837|4.0306|4.2225|4.731|4.9842|5.5968|5.582|5.7122|5.457|6.2929|6.6877|6.6299|7.2953|7.4383|8.5288|8.8779|8.7012|8.991|10.0425|9.6155|10.2675|10.5706|11.6916|11.9747|11.5414|11.8265|12.4882|13.7075|12.5611|13.9407|15.7672|14.3964|12.619|14.1426|12.2914|15.0464|11.5218|10.8724|10.594|8.9764|8.6686|12.0759|12.0725|14.8216|15.1277|17.5742|17.7464|16.967|15.0441|15.2649|15.2794|16.1746|16.307|17.086|16.9848|20.7526|20.232|23.389|23.2523|22.1308|23.263|23.9865|24.119|23.1101|24.1216|26.7154|27.8092|28.3544|28.7968|26.8702|23.5635|23.4572|23.99|22.8302|18.2719|20.7676|23.8197|24.0191|26.9977|25.479|29.0777|33.7513|35.5649|36.3894|34.2734|41.6013|42.9968|41.6263|42.5047|44.6223|55.1501|55.5886|58.0008|60.039|63.093|64.2144|64.5706|78.8976|69.439|67.1691|62.6621|65.3737|76.1645|78.1434|78.0306|74.7204|72.7979|73.613|76.5119|76.5513|72.9588|75.117|81.9281|79.698|93.649|87.2426|84.5861|90.8936|58.1241|75.7414|83.557|88.8994|103.0806|113.4902|109.5139|127.4726|115.4067|122.6068|138.4457|161.6632|156.761|159.5778|137.0027|132.3625|149.0466|133.994|136.3039|114.8595|118.1673|121.31|
2025-07-04 03:17:46|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.858|42.1363|56.4152|25.9413|29.4808|34.7263|24.8336|18.213|14.177|19.3207|19.1297|12.0189|8.7532|10.4911|10.1983|13.8332|15.864|23.4649|17.1945|15.1574|15.9531|14.0751|13.2094|16.7043|20.3774|21.587|24.458|18.1048|22.6628|20.3711|21.8798|24.2862|23.4586|21.5552|19.2316|22.9557|14.1261|11.5097|11.6243|14.7818|15.7494|17.8438|23.083|17.7801|22.1536|26.6288|31.7725|26.8389|23.5986|27.0362|26.9122|24.4952|23.0836|28.7919|26.7205|28.9225|32.8973|37.7735|35.1887|36.6071|36.1624|34.6369|38.0317|37.7399|34.901|34.8944|38.0349|44.8358|40.7056|45.8831|51.7078|56.2851|64.174|69.4213|62.2899|62.7252|61.6683|72.5647|75.0556|66.5105|72.7418|79.4488|73.9589|93.131|98.8776|116.5796|129.8444|149.0737|153.409|135.8886|116.515|131.2345|135.628|149.3102|133.1801|119.9757|102.0522|128.6586|135.7419|140.3205|129.5211|150.881|107.3739|121.465|
2025-07-04 03:17:50|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4775|2.2604|1.7219|1.9413|1.935|1.8787|2.2214|2.5056|2.5192|2.6312|3.1379|2.8326|3.0842|3.4278|4.2968|4.6022|4.2189|5.2175|3.9191|3.0372|4.5797|3.9357|4.5391|3.5589|3.3653|3.2864|2.9423|2.7869|3.379|3.3968|4.2205|3.4378|4.4728|5.4012|4.9701|4.2829|4.365|4.1556|5.6113|5.928|7.4493|7.4476|7.6967|7.6335|9.5775|8.6296|9.5435|10.0638|10.8341|10.7599|11.697|10.2997|10.6622|13.6591|15.6155|16.6453|17.6364|15.7112|16.2404|12.0243|8.0277|7.5337|12.6736|11.23|12.3285|14.1692|13.8575|19.5281|26.854|29.5743|29.9825|22.4637|23.655|31.3|24.3415|25.6478|26.5794|28.7021|31.9717|37.7263|41.7066|45.9607|48.8419|39.4995|41.3504|45.6077|42.9547|31.5227|32.8652|29.3101|22.6203|27.0609|30.4582|32.3822|32.9363|39.9592|39.9738|39.4348|34.0011|33.8309|27.592|30.6327|33.6353|29.5422|35.0787|19.8166|28.8572|31.7999|31.8549|38.3639|40.3011|36.0183|37.7118|32.6809|28.1555|26.6116|34.2509|41.9324|41.9142|39.4375|35.135|34.1693|31.8085|35.9202|31.5672|28.5548|33.48|
2025-07-04 03:17:57|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.5027|4.7071|4.0652|4.3783|5.1165|5.0948|5.6869|6.2582|6.6121|7.7885|9.3372|9.6318|10.5057|11.5325|11.7481|11.6727|10.7177|10.8882|10.6316|9.5141|13.0972|13.1408|13.0015|13.9814|16.5527|22.0564|22.048|19.633|20.5282|20.644|21.0692|22.5701|24.0032|22.0351|23.006|23.9898|26.6448|29.5511|30.6252|31.6222|33.379|35.4802|41.778|34.8545|42.3024|46.2549|47.803|56.8123|58.8088|64.3828|69.0031|69.6268|63.0433|64.2451|53.7639|63.4352|59.8213|67.0489|44.1189|33.5252|36.9921|47.918|50.9839|55.4613|60.7362|68.8002|72.4562|79.3391|87.2435|78.0635|92.0539|99.9952|102.3306|99.2862|98.9578|102.4389|108.9549|102.0841|100.023|119.3854|130.7375|127.3025|148.0467|165.7662|154.2616|163.2649|175.987|173.1207|170.0946|167.2477|175.8345|176.426|197.3656|196.246|187.8284|188.7924|189.0384|196.6025|196.8955|233.8141|237.5957|267.4329|247.9313|183.1589|192.3632|170.2456|203.0735|234.2701|260.327|279.2731|309.4851|305.4379|233.1429|217.9135|192.6239|192.271|217.5843|199.1417|234.9504|234.4|262.9821|287.8093|278.0864|303.8095|283.4|
2025-07-04 03:18:03|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5631|4.2116|4.3644|5.449|5.0744|5.2552|5.4993|5.2515|5.3447|4.0532|2.2828|1.8617|2.909|4.1371|4.5247|5.1658|4.4837|4.5266|4.7166|4.6756|5.3298|4.8918|4.07|5.4211|5.0446|6.1777|6.5467|7.8008|9.5169|12.025|13.0358|14.2828|18.598|20.608|21.2487|26.1816|25.78|22.7749|22.7626|21.8765|19.6025|20.4808|17.0332|16.1062|18.346|19.6742|17.02|15.155|18.1465|15.4495|10.2842|14.9984|14.4595|12.4559|12.8689|7.8746|9.3367|14.1282|13.3281|18.8227|17.1152|17.2082|15.5912|14.6502|10.1091|7.9607|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|
2025-07-04 03:18:07|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||1.3191|1.3286|1.3298|1.255|1.4675|1.5696|1.642|1.9887|2.1158|1.8926|2.1193|2.2405|2.2891|2.6453|2.884|3.0359|2.9647|3.5916|3.5026|3.2509|3.5322|3.6961|4.0859|4.2421|4.7017|4.6295|5.061|4.545|5.0956|5.1047|5.4441|5.6034|6.6449|3.7984|3.8337|4.5408|4.2369|3.7925|3.6594|3.1682|2.5925|2.482|2.7806|3.6882|4.7048|4.8127|4.2679|3.6804|3.6871|3.7212|3.5861|2.8748|3.3947|3.1361|3.323|3.5478|3.9397|3.8564|3.7831|3.8975|4.272|4.3174|4.7318|4.6838|4.0697|3.9883|4.3561|4.3795|4.9028|5.0196|4.2928|4.0136|4.0073|3.7041|3.899|3.2557|2.4624|2.2463|2.7294|3.3093|3.728|3.8902|3.6213|4.4053|4.5202|4.9814|5.3223|5.6819|6.3933|6.6031|6.7749|7.0411|6.8781|8.1802|8.047|8.7488|9.3857|10.2178|11.3925|11.9462|12.443|13.0294|13.5306|13.5537|14.3707|17.48|19.8139|18.1294|16.7699|18.1631|19.5015|19.8091|20.0035|18.7907|20.8204|19.8912|20.3885|23.2252|23.5073|24.5864|23.0459|20.8169|19.1072|18.6435|19.6179|20.8193|21.3394|21.2879|24.4742|28.4159|26.559|22.8697|25.1271|25.8586|25.52|23.2363|25.2478|26.5706|27.9403|33.8899|36.2269|39.8074|40.34|
2025-07-04 03:18:13|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||1.5657|1.5192|1.474|1.4469|1.7066|1.8939|1.819|2.0592|2.3757|2.2233|2.3241|2.6535|2.7814|3.0152|3.125|3.3757|3.1741|4.1527|3.2854|3.142|3.0155|2.9318|3.4573|3.8132|4.3376|4.2149|4.347|4.2078|4.3747|3.9455|4.509|4.3483|5.0894|5.1368|5.0527|5.4646|5.5878|4.9877|5.7231|5.3526|4.8118|3.8219|5.2037|7.1999|8.2477|7.4712|7.605|7.1033|7.8817|8.8187|8.6846|8.5798|9.4765|10.0866|11.1367|11.5261|12.262|12.8679|12.2184|13.3234|14.9767|15.7767|16.9945|16.838|15.6746|15.8634|16.4058|18.2659|21.6922|24.7895|25.4795|25.8886|28.7478|26.4237|29.3766|21.861|20.6199|17.0616|19.6215|20.4079|21.1195|21.2015|18.8724|20.3785|19.0712|18.302|18.8197|18.5294|20.666|19.2433|19.6925|20.3353|18.9382|19.0311|21.224|19.4867|19.7638|21.1582|26.275|25.0378|28.6114|25.6055|23.5526|22.0138|23.4194|27.4874|28.5219|27.1919|26.3573|27.5854|28.1976|28.3692|30.5511|29.9325|31.0442|31.5117|33.7904|37.9234|41.2069|47.3885|48.7627|38.5186|38.8262|41.1546|42.0679|42.3308|42.8014|43.0099|49.2698|51.53|50.1469|45.1812|51.0203|49.3617|45.0637|43.2878|47.915|50.6203|51.8013|64.3342|74.7262|84.8747|83.12|
2025-07-04 03:18:19|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||7.6476|9.1598|9.2734|7.1809|8.493|10.3007|12.2064|12.1277|14.3293|15.4835|12.3448|13.7497|16.2773|16.2714|17.0234|14.822|16.0035|19.2656|19.4416|18.0887|17.6951|19.4444|18.1302|18.7054|20.5991|20.9415|24.2644|22.0752|25.3|23.4058|24.8348|28.3253|31.0241|32.9092|31.9772|27.1406|26.9062|27.9279|35.0118|31.381|31.3389|35.6806|20.3416|17.46|24.3492|22.686|27.7063|26.2649|32.5754|38.2846|34.2223|29.1791|35.4805|29.6414|32.4377|33.115|33.1364|33.6953|40.5162|40.7773|47.2854|44.3405|39.1817|45.1698|51.226|54.4709|54.5854|48.8584|51.1916|56.7438|68.6429|67.5422|65.0829|57.0595|61.3865|65.561|59.7462|53.48|62.7437|68.8309|74.9493|84.0662|77.7115|93.5115|108.9|108.996|122.1825|119.4665|150.0911|172.8025|154.4542|168.9437|164.7279|183.8073|206.791|215.3727|210.9257|209.4904|211.7316|210.5148|214.1387|199.0079|200.6708|183.2652|173.6434|201.2683|196.9889|195.9999|203.6338|205.0643|160.1164|160.6627|212.4829|255.1361|280.023|325.7833|258.5623|276.8094|248.0366|276.217|316.0895|233.1172|296.2301|337.8999|388.3105|382.8386|419.7172|378.0473|500.1347|499.4791|441.6317|476.9225|543.8837|675.2534|775.2298|681.8996|818.7314|1007.0467|895.0653|1032.711|1049.6714|985.6773|1040.24|
2025-07-04 03:18:24|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.4356|5.6199|7.3578|8.0969|8.315|9.3041|8.7501|9.6307|8.8675|7.4981|8.3149|7.5839|8.4506|9.9243|9.3219|8.1843|10.7261|12.3086|15.4412|18.8988|24.9867|28.285|18.9555|26.4803|27.986|31.4696|32.4455|35.6324|20.2991|13.4732|18.8549|19.4858|17.0614|16.4659|7.9909|12.161|17.0244|14.8139|12.1959|12.8818|11.7089|18.1562|22.1272|27.4921|34.9542|34.4073|34.5579|43.2562|35.6082|38.6418|34.642|36.2488|33.9176|30.9992|31.5748|33.7925|34.5542|35.3513|32.2269|35.1635|27.3828|18.7991|17.4567|11.5677|6.7387|11.391|20.2582|21.2677|27.754|19.1561|26.5257|39.5404|34.7115|31.666|18.2054|20.8387|24.8463|21.9758|25.604|28.9158|28.3478|28.5406|32.9733|41.0826|47.498|48.6374|59.1246|72.6939|72.4657|69.9499|79.5063|90.6726|73.9754|60.7621|68.2787|75.167|90.337|101.015|110.1971|111.4133|110.5212|97.8072|123.3322|93.4372|110.1638|117.1713|105.4484|130.7579|31.8196|49.7522|64.025|73.8765|84.6776|84.3512|87.9812|76.0624|82.8675|34.5298|37.4872|48.8916|64.5888|102.6101|91.1364|128.0796|137.496|157.6935|175.8382|229.241|204.8624|313.14|
2025-07-04 03:18:29|usa_0328|ALTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:18:31|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||0.6922|0.7592|1.0524|0.7153|0.7107|1.0661|1.3108|2.1368|1.652|2.2983|1.9292|2.0956|2.7781|2.8247|3.101|3.4813|3.2782|3.4932|3.5129|4.2484|4.3118|3.7014|3.7458|3.7727|4.4573|6.0363|6.3922|6.6927|7.3257|5.308|7.5049|9.1583|8.5434|10.3581|12.1763|9.323|14.9225|18.0843|17.1526|15.8031|20.2388|25.0951|24.359|30.3091|25.179|24.0524|29.8582|25.6851|34.4631|35.0028|32.574|29.533|29.3959|25.2902|25.4085|30.7507|30.3757|34.14|39.7135|38.1719|39.0939|37.2446|32.0871|31.4424|33.5373|33.91|36.0269|41.3225|46.5457|38.9287|39.6618|30.946|31.4855|25.4831|24.8428|25.7678|11.9477|9.5321|11.6025|16.5305|18.1791|20.3319|16.1553|20.7407|25.3582|31.151|30.1389|25.3418|28.7898|36.4759|34.0974|31.7081|36.6609|40.1742|41.477|48.7667|52.7246|50.9382|53.6245|44.8699|51.0222|47.2522|44.077|43.1871|35.9422|41.0225|36.4923|42.6498|47.5858|49.6638|44.6522|40.1591|42.6887|36.2541|35.8912|38.9632|29.6517|31.309|31.8101|32.2644|33.689|17.3737|21.8349|22.5583|33.7534|37.0362|42.4518|34.0565|35.2013|36.9434|29.8195|32.9821|39.4708|36.1522|33.7019|31.8004|35.6173|42.4904|32.7432|37.7874|29.702|25.0623|23.6|
2025-07-04 03:18:36|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4322|2.0212|2.1247|2.3729|1.889|2.3801|3.6409|5.9343|8.2058|9.6363|16.363|14.9401|22.287|15.4354|6.499|9.7679|10.458|12.208|12.5808|12.9376|9.375|14.1339|18.3425|18.8931|20.3526|20.726|19.8059|26.2945|25.829|31.7406|28.8691|29.5142|25.3646|29.183|33.8238|37.35|35.4935|41.3694|41.5183|42.4811|47.8872|33.4268|32.535|24.5495|21.2193|18.0359|23.1041|24.301|22.0818|28.7889|33.8106|30.4098|37.4361|45.4347|34.8809|34.9996|40.3388|42.22|42.169|22.4781|26.5409|26.8245|32.8651|41.5106|47.1657|52.3653|63.713|93.0491|84.9541|88.1638|80.4019|65.6999|68.4301|79.9892|74.9201|80.1027|72.3673|84.1259|83.9672|76.9399|100.36|
2025-07-04 03:18:40|usa_0331|BBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:18:42|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.02|254.1779|105.4261|48.8618|25.7548|10.5907|76.3015|27.9211|8.4245|6.4989|5.2954|2.9034|6.6944|15.6605|20.3842|25.5216|24.446|23.3177|29.7714|31.1404|32.8253|31.682|30.486|43.8523|35.8792|44.8602|57.9181|64.244|63.4693|68.0576|76.5422|50.1556|72.6083|52.2467|38.6096|42.2351|51.2237|68.5991|80.5288|73.6914|62.4914|77.5953|61.2503|65.5227|74.9476|69.3664|77.0462|114.2266|127.781|148.7819|152.8663|160.5987|139.342|136.6041|128.1871|136.4085|155.9277|155.1454|178.3881|180.8782|208.2245|215.669|246.6612|276.2461|319.951|306.8742|302.1305|329.5491|373.3251|381.8964|388.0536|363.9907|360.6067|379.6408|310.9966|404.6246|456.0078|519.8141|523.102|540.3254|634.1765|699.3656|655.8553|623.0504|762.5036|743.191|751.1395|713.879|603.1328|537.1675|620.0949|652.631|749.0073|681.9132|770.4366|794.5428|748.1575|869.3017|917.4845|798.7003|882.88|
2025-07-04 03:18:46|usa_0333|L|total_return_price|0|7.2289|7.2081|7.1872|8.2707|9.031|8.9373|10.0932|11.6559|14.6288|16.5228|14.6138|18.3813|23.4179|23.225|20.8357|19.7103|22.9001|22.1991|32.3049|22.6121|24.2852|22.3068|26.8724|26.8477|30.1001|37.2299|42.8283|42.3769|36.639|37.4248|29.7163|33.5381|35.5211|34.2558|38.2958|37.5012|36.7485|38.2229|42.9125|41.2167|37.7599|32.4992|31.4443|31.9775|30.8766|29.6036|30.439|29.9402|34.0522|41.7451|50.4789|54.1415|52.1889|54.5598|53.5565|65.2773|61.5875|69.4228|78.3872|73.6531|79.9695|71.002|54.3084|55.6368|48.5865|60.1041|45.3001|47.4001|40.9759|45.4141|48.6868|61.5929|57.5317|44.912|43.9858|48.6054|44.416|35.1807|25.2971|31.5466|34.3827|40.8944|35.3064|42.1547|38.8657|31.9458|31.0298|39.118|36.9908|36.3922|28.7932|28.195|29.4578|31.8579|34.1149|37.3869|41.0154|46.0825|43.7633|45.6266|36.5061|42.6241|35.9419|25.7749|20.2254|25.1377|31.4798|33.4687|34.3837|30.7832|35.086|36.0804|40.0148|39.1444|32.1862|35.1354|37.2665|38.2989|38.6867|38.2672|41.4451|41.812|44.0767|45.5505|41.654|41.6763|39.5075|39.9068|38.8348|36.6852|34.4877|36.705|36.634|39.4046|39.5217|45.0403|45.0422|45.141|46.2144|48.3707|48.14|46.7951|48.7458|44.2325|46.6351|53.2568|50.2147|51.2629|34.0564|33.5942|34.1028|44.2451|50.4611|53.8347|53.1854|57.0253|64.0605|58.6228|49.3569|57.8282|57.5794|58.9919|62.9587|69.268|77.9933|74.5197|78.8795|84.5683|91.8455|91.66|
2025-07-04 03:18:53|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|
2025-07-04 03:18:58|usa_0335|RF|total_return_price|0|1.3114|1.5711|1.6978|1.7358|1.7231|1.6978|2.0082|2.0526|2.4327|2.7874|2.8128|3.0725|3.687|4.4409|4.1812|4.0861|4.1305|4.1558|3.497|2.5974|2.9522|3.0915|2.9775|2.9078|3.1865|3.1865|3.5413|3.2816|2.9526|3.3069|2.8109|3.3542|4.4407|4.5824|5.3619|5.6454|5.4328|5.9761|5.9052|6.85|7.9767|7.0154|7.2232|6.7296|6.4957|7.2492|7.2622|6.4437|7.587|7.7169|8.4444|8.9381|9.12|9.7176|10.0294|10.7439|11.5364|13.1473|15.2779|17.5384|17.4345|17.0707|15.0701|16.7589|14.3945|15.9794|12.4718|10.4451|9.4837|8.2625|9.4318|11.3545|11.8222|13.3032|11.9978|12.4468|14.2802|14.6128|13.5818|13.8686|13.4695|14.0432|14.2386|15.465|15.1823|15.3329|17.165|18.6573|17.1627|18.1321|16.822|18.6625|19.4135|18.4621|20.7077|21.4533|20.5011|19.3887|17.4724|14.2426|12.1078|6.8823|6.1082|5.1225|2.8138|2.6745|4.1184|3.5146|5.2226|4.3838|4.8503|4.6777|4.8581|4.1554|2.2376|2.8966|4.4469|4.5622|4.8696|4.8328|5.5581|6.4886|6.3244|6.7759|7.633|7.3301|6.9646|7.3605|6.6215|7.3007|6.3896|6.8506|5.6439|6.1591|7.1907|10.5098|10.6798|10.8167|11.3275|12.9215|13.9568|13.4186|13.9467|10.2615|10.9492|11.6759|12.4978|13.6835|7.2298|9.077|9.537|13.4627|17.3826|17.0927|18.2036|18.7662|19.3084|16.3927|17.7102|19.2028|16.6842|16.2067|15.8475|18.1103|19.9189|19.2105|22.6056|23.0006|21.4766|23.52|
2025-07-04 03:19:04|usa_0338|COG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:05|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||1.5339|1.5655|1.5946|1.0477|1.1547|1.4585|1.5193|1.5655|1.6566|2.0358|1.8985|1.8231|1.9751|2.127|1.6408|1.6566|1.5497|1.5047|1.7928|2.1574|2.0516|2.2036|2.1878|2.082|2.2789|2.1428|2.6132|2.2947|2.7043|2.5682|2.8563|2.8636|3.2982|3.6652|3.5954|2.1223|2.7529|2.2594|2.8549|2.4659|2.3797|2.4125|2.1998|2.671|3.2784|3.4959|3.8773|3.3354|4.0555|4.7398|4.7527|3.722|4.9274|4.2345|4.7088|5.5147|6.2172|6.6226|7.9984|7.8639|9.2684|10.4738|10.9067|11.2154|11.1188|11.7676|12.4179|11.43|12.5582|13.6472|15.7028|17.1295|18.5888|17.4507|18.7882|16.2438|12.0589|12.5073|13.8547|14.0111|15.3724|16.6918|16.1879|19.2855|23.8045|26.6455|27.3109|20.0867|25.6849|29.632|30.54|32.5934|34.5983|39.9868|39.0644|42.5572|48.7669|47.7281|48.5416|46.6994|49.0366|49.0374|51.2121|48.9952|50.2643|46.9655|43.5245|45.0685|45.9281|51.1929|57.4197|62.6919|68.8822|72.3385|68.8385|75.6109|64.8233|79.5819|87.2734|88.3526|96.1127|69.5629|86.4881|96.3714|117.4399|124.2372|130.0402|120.9816|143.6544|130.3361|107.7381|111.3824|137.4348|143.2074|159.7813|146.0851|163.2818|181.3978|165.6074|170.8599|179.6269|171.8435|180.96|
2025-07-04 03:19:10|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||1.2044|1.2028|1.2189|1.279|1.3255|1.3447|1.3073|1.3988|1.5695|1.3994|1.6492|1.971|2.1154|2.4604|2.466|2.72|2.4546|2.9902|2.9825|2.6246|2.3967|2.4882|2.6033|2.689|2.8778|2.7211|2.6539|2.7075|2.8546|2.9664|2.7758|3.1115|3.5274|3.3446|3.0967|2.6147|3.0255|2.7376|4.0079|4.0464|3.6015|4.8776|5.2854|6.9792|7.3873|7.6741|7.44|6.7354|7.6827|7.9165|7.8128|7.9086|8.0599|8.6672|9.4621|9.619|10.1189|10.5441|12.3745|13.0944|14.7248|14.0356|16.7343|19.3422|18.2699|18.2873|16.8846|17.7399|21.2881|24.7624|25.5053|26.8094|27.6456|30.6775|36.0848|19.2517|17.7248|16.6539|18.6718|22.9108|23.7455|22.2807|19.7386|19.8078|24.7743|27.6945|29.2764|29.8517|30.762|27.1884|30.3801|33.553|33.6612|38.6855|45.3384|50.6974|51.3213|55.4488|61.1444|52.3757|43.3262|47.4472|46.5864|37.1108|29.882|38.5751|44.4265|41.6849|37.5576|35.1049|33.6807|37.5214|32.7516|27.3543|31.789|25.4959|17.6061|19.3606|14.7797|9.9707|10.2429|6.6818|11.2465|12.22|12.0121|17.5597|21.0377|19.3365|20.6124|32.7091|32.8119|39.0071|32.4934|30.7944|39.8773|39.4845|37.7562|36.3695|36.421|36.2715|45.8386|53.2726|58.32|
2025-07-04 03:19:15|usa_0342|FLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:19|usa_0343|NLSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:20|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||2.4499|2.6425|2.8407|2.5185|3.4415|4.0023|4.1851|4.6354|5.3371|4.9815|5.2095|5.1011|6.4312|6.8975|8.2953|8.6901|8.8159|9.3898|9.1662|8.9611|8.9369|10.1188|10.454|12.3434|12.2714|14.6239|14.6806|15.7017|17.4918|19.582|24.861|24.4365|23.5886|29.1751|27.2702|23.1637|29.1214|29.7952|31.8095|30.0237|29.8909|23.8665|21.4105|18.3215|18.5757|22.8392|22.2379|13.5795|16.8932|20.9573|19.3713|14.2055|18.0495|11.6458|16.698|17.0079|24.7506|23.1914|26.0444|28.347|32.7096|33.2192|33.9213|32.2316|34.7506|42.3448|41.9787|40.0301|43.0742|41.429|50.9867|57.8514|66.5238|51.9258|45.0899|27.7165|13.3305|5.5412|9.341|18.3736|18.2277|20.5918|16.4772|19.9849|22.9986|26.6664|23.0076|17.2127|18.0613|27.2062|24.3324|25.6232|24.2921|29.2304|25.5627|27.1119|36.1192|38.6248|37.6602|35.4169|41.4593|43.6653|43.9806|37.1107|41.4394|35.9869|36.1037|39.2732|47.9976|47.0585|46.5938|53.3213|56.0238|58.3997|65.2919|70.82|45.5896|50.2382|52.6199|48.5912|44.2842|26.4987|32.7171|35.8971|48.0917|55.8247|68.4767|69.5318|76.9129|74.1245|60.8782|58.0952|70.6191|70.4689|67.4963|78.0061|80.3026|95.8107|85.7732|88.5108|76.4491|72.2314|80.29|
2025-07-04 03:19:27|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|
2025-07-04 03:19:32|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.762|2.7719|2.9017|3.1657|3.078|3.0275|3.3447|3.2167|3.2254|3.52|3.8248|4.5495|4.9551|4.9933|5.2994|5.2987|5.622|5.6295|5.2567|5.1057|4.6171|5.4433|4.8958|4.5171|4.5862|5.0129|4.9427|4.5934|5.3894|6.2334|5.6741|6.9827|8.074|8.4552|8.6025|8.7083|9.1383|10.3037|11.2444|13.451|16.4926|14.8675|16.7615|19.973|17.1248|21.7809|21.2943|22.2549|24.7486|23.718|26.0463|29.7994|32.0222|28.8023|30.8759|25.3099|25.3458|22.6547|23.5208|6.9786|2.5765|7.4887|13.1867|15.9493|17.3365|17.0821|19.9029|22.1774|23.424|25.553|20.5648|24.6812|28.446|29.3469|28.7157|29.5514|32.9412|31.4547|29.4089|31.015|33.1624|35.8562|34.6155|45.6611|46.5199|41.4836|43.063|47.8981|47.4649|51.6017|49.2743|43.6097|40.0686|36.5233|35.0266|42.384|36.5968|37.5974|37.052|29.4305|29.9869|23.5839|22.8187|19.961|4.3124|6.9823|5.3849|8.6451|9.5931|15.1317|13.9901|14.5657|13.3045|7.5009|6.9305|9.9677|9.5052|10.2872|10.1027|14.5218|16.3818|14.8369|17.7303|19.5285|16.9895|16.18|
2025-07-04 03:19:36|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0363|0.0349|0.0385|0.0423|0.0708|0.1703|0.2292|0.2374|0.1973|0.3183|0.3091|0.3275|0.5024|0.266|0.0846|0.0909|0.0789|0.109|0.1459|0.1351|0.17|0.1568|0.1178|0.1106|0.1751|0.1676|0.2068|0.2564|0.3436|0.4466|0.3384|0.5329|0.4684|0.5027|0.6993|0.8111|0.5637|0.4711|0.2623|0.2008|0.1822|0.2632|0.2964|0.2742|0.3528|0.3601|0.2107|0.2756|0.5484|0.4585|0.317|0.3393|0.3386|0.298|0.3104|0.2745|0.2829|0.3197|0.3368|0.3562|0.3701|0.4374|0.4164|0.467|0.4609|0.5347|0.4828|0.6895|0.7145|0.8699|1.4017|1.75|2.6891|2.5721|4.0119|5.11|6.0776|5.5643|6.0619|5.2223|3.5642|4.4925|4.1925|5|5.8851|7.2797|10.5799|12.4966|12.9548|14.9743|19.4577|25.5173|24.4414|18.5164|18.1368|13.4816|19.5196|27.7291|46.7003|40.7583|61.4996|86.3676|116.983|132.7294|120.0506|108.9124|159.295|
2025-07-04 03:19:41|usa_0348|LH|total_return_price|0||||||||||||||||||||||14.4456|15.2953|13.5958|12.9585|15.7202|17.4197|21.2435|21.6683|23.3678|24.2207|21.2445|34.5224|36.9865|41.7719|57.1615|48.6785|40.7552|42.1784|35.672|34.3693|37.0684|30.9502|29.1179|27.518|26.7465|26.4893|27.2616|30.8614|27.2616|20.3191|19.2894|17.2327|15.4316|7.9721|5.9154|7.2014|5.5305|5.4002|3.6015|3.8577|4.7578|3.3433|2.829|3.6005|5.9151|5.6579|7.5867|8.8726|15.8679|24.6376|36.2107|24.7405|31.6432|33.2685|33.2685|39.4449|37.5686|27.7999|19.1258|24.401|24.8125|23.6192|30.4087|32.3015|32.6467|35.9802|41.0003|39.6671|41.0662|40.0868|44.3169|48.1272|51.2134|53.9621|60.4636|59.7723|64.4056|64.3809|62.1589|60.6364|57.3034|57.1964|53.0075|48.1355|55.7891|54.0691|61.591|62.307|62.0107|64.5455|72.3555|75.8202|79.6552|65.0557|70.7507|75.3346|76.2152|76.1|71.2856|74.2318|82.3792|81.5892|75.1947|80.8238|84.2721|83.7371|88.7984|103.7682|99.7603|89.2675|101.7519|96.3944|107.2082|113.1418|105.6528|118.0714|126.8525|124.2437|131.2718|133.1153|147.7477|142.9333|103.9904|125.8979|142.2914|138.2588|139.2217|104.0151|136.7034|154.9404|167.5154|209.8819|227.0161|231.6165|258.5852|216.9841|193.5258|169.6732|195.749|191.36|202.0725|196.6189|223.047|215.0885|201.1039|221.5291|227.9985|232.0616|262.51|
2025-07-04 03:19:48|usa_0349|KEY|total_return_price|0||||||||||||||||||||||||||||2.8488|2.6778|3.1062|2.2967|2.7088|3.6111|4.0363|4.9598|5.398|5.4892|3.9939|4.1356|4.836|5.6423|5.3051|4.8523|4.5721|4.8865|5.246|5.0675|4.2073|4.8167|5.4168|5.9822|6.3962|6.8854|6.9739|7.993|9.2404|8.9893|10.3856|11.909|13.3354|14.3409|13.5977|11.1133|12.4032|11.8444|12.6481|10.2474|8.8717|7.7412|7.2801|10.6018|11.8747|11.0692|11.3112|10.5954|10.822|11.9925|12.4212|11.4891|11.6991|10.6343|12.051|12.3326|14.2964|14.9108|14.8567|15.8606|17.1737|16.603|17.1297|16.8279|17.3497|19.5685|19.1565|20.2884|20.802|20.6854|19.1444|18.2217|13.416|12.7614|6.4915|7.1786|5.1582|4.802|3.2036|3.98|3.4041|4.7603|4.7296|4.9023|5.4576|5.4821|5.1612|3.6916|4.8089|5.3353|4.8905|5.5556|5.3845|6.4034|7.1345|7.4001|8.7488|9.3227|9.4276|8.8118|9.2327|9.4489|10.0736|8.7729|8.9453|7.5401|7.5968|8.4285|12.7148|12.4292|13.1695|13.2974|14.3342|13.9635|14.0388|14.4052|10.8067|11.6288|13.2418|13.4648|15.4233|7.9926|9.5365|9.4781|13.1868|16.2044|16.882|17.8329|19.2423|18.763|14.5881|13.7087|15.069|10.9529|8.2507|9.7925|13.3322|14.8512|13.5402|16.1558|16.7113|15.7805|17.42|
2025-07-04 03:19:54|usa_0350|MSI|total_return_price|0||||||||||||||||||||||||||||20.7004|24.7033|31.8523|24.0725|20.0873|22.0199|25.6508|22.9204|25.3239|29.2804|29.8825|34.2979|40.9306|51.9899|68.6533|79.4584|72.6597|79.8612|70.5062|83.4433|91.9186|86.7314|106.753|121.6179|90.9074|84.6851|100.4498|82.6363|98.4949|97.491|122.8924|116.2393|92.6693|98.6615|85.5653|70.0085|99.8986|120.0481|155.5101|144.6072|242.1925|240.3013|149.8335|143.2373|100.4196|70.9043|82.5764|77.7894|75.0757|71.1741|72.4774|51.3335|43.801|42.0369|48.2156|61.3298|72.0805|90.83|94.3742|93.5124|89.3769|77.9914|95.343|115.2292|118.3626|120.2697|106.0494|131.8452|108.6907|93.6652|94.089|98.7864|85.7769|49.9832|39.672|38.8246|24.3775|23.2769|36.4837|47.2692|42.7018|38.6298|35.8784|46.939|49.9105|35.1315|36.1928|33.1167|36.7597|40.5428|38.5498|40.7202|45.0666|52.0428|47.1396|48.7504|55.6807|53.2827|55.4262|52.9812|56.4649|56.4134|48.8024|58.4865|58.8944|65.5095|57.4385|66.7696|72.9707|76.3392|77.2211|75.9717|81.3183|95.2378|105.7338|118.7353|105.4199|129.1998|153.9515|157.8939|149.8978|124.1394|131.4915|147.7579|160.9215|178.6553|206.7077|222.1065|260.537|233.0793|202.4965|217.0764|250.6034|279.1804|287.059|267.3051|308.3389|350.5929|382.2734|446.2257|459.7969|436.6547|420.46|
2025-07-04 03:20:00|usa_0351|BG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0092|10.4196|14.5846|13.0821|13.5203|13.5482|14.6493|16.1601|18.6215|17.9872|21.5514|25.4732|25.2229|25.6894|37.6471|34.3269|42.2138|36.562|37.5008|35.7439|32.6315|39.2845|48.1729|52.8625|54.7647|68.0638|81.4135|62.8576|73.6842|49.1004|31.6313|38.6443|42.4381|43.6521|43.3652|43.2838|37.1801|43.338|45.3244|51.9474|47.259|42.1137|41.5313|48.6625|44.3181|49.131|53.73|56.0755|51.1762|58.6271|61.4969|59.0298|56.125|63.4132|69.8013|62.476|70.6969|55.3943|51.4423|44.1532|48.0437|46.5911|56.8556|64.0224|61.0163|56.9787|54.5191|59.5945|57.6941|56.7181|44.5253|44.7142|48.4888|48.076|49.38|31.3371|36.0904|40.1241|57.3908|71.9396|72.3074|73.6227|80.9929|99.6888|84.0462|84.1081|94.3699|91.7724|87.8622|107.9581|98.6418|94.7909|104.1778|96.0216|78.3371|74.71|83.59|
2025-07-04 03:20:06|usa_0353|VRSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2944|29.2611|26.7763|29.4146|26.1431|33.041|31.3813|32.6189|33.089|38.2121|44.9853|47.048|44.9134|48.1896|59.0498|56.8816|62.4268|63.0792|58.0425|57.7547|58.8388|62.2158|67.6171|72.1933|68.8067|72.8841|75.436|76.9039|78.0839|79.0241|76.8079|80.5016|78.65|92.4075|97.6265|104.227|115.8931|101.7039|127.8457|139.6872|150.0587|144.6051|133.3362|161.71|179.0089|196.321|171.3495|170.9655|197.0754|217.1322|210.4579|162.1028|168.1745|169.5998|185.2147|223.3395|237.1689|231.3904|232.2296|266.5377|263.1009|276.0334|294.1577|306.27|
2025-07-04 03:20:10|usa_0354|HSIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|8.819|8.8386|10.2908|11.1139|13.2442|13.9713|12.3741|12.2114|13.6479|14.0477|16.274|16.7052|17.105|18.759|18.3161|19.6527|19.198|21.6282|20.9422|23.8466|24.0661|22.4983|20.2132|21.1029|14.3809|15.6743|18.7943|21.5223|20.6169|23.0862|21.5184|22.9608|24.0622|27.5036|28.0602|24.3052|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|64.273|54.7798|52.6868|56.9434|66.6561|61.5528|60.11|69.9|63.5|66.72|50.52|58.39|58.78|66.86|69.24|74.19|76.16|77.53|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|
2025-07-04 03:20:15|usa_0355|AMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1368|18.7187|22.5108|23.9631|11.5781|19.2834|16.7822|19.4851|17.5891|26.1012|30.6599|28.5621|36.7515|35.4202|30.3371|39.6965|36.6692|45.4928|46.3642|39.6965|28.7945|32.4672|26.8322|39.3414|40.5356|44.9183|52.8447|48.7685|51.8378|65.5863|60.0578|66.1575|70.1175|77.6985|103.2205|84.1274|96.9271|101.7875|104.9051|124.6662|123.456|113.7255|87.855|87.1966|80.2159|40.5872|40.3839|56.3399|62.9431|65.2087|76.4883|58.8379|75.5298|96.0654|105.8927|98.2245|75.5685|92.8994|108.2551|105.9702|119.0894|126.012|148.6874|158.7277|176.8332|209.9846|193.6896|198.8695|193.9898|205.4921|207.9513|211.6499|165.5536|154.6806|157.2367|136.2944|140.0994|140.6804|158.9293|160.9997|184.4715|199.6715|184.718|145.1238|133.7168|95.5475|105.3472|90.9421|82.5917|84.2785|59.0455|74.4524|68.2913|101.581|148.8658|154.0492|150.9418|164.3575|140.8291|116.5094|111.7717|158.3292|142.338|149.8144|130.2838|151.3659|167.4211|156.1942|177.7703|184.899|168.0208|196.77|
2025-07-04 03:20:20|usa_0356|SLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6996|7.2601|7.5928|7.7132|7.8076|7.4133|7.77|6.8895|7.6174|7.7749|8.3904|9.3025|10.6096|11.2875|11.4189|11.3564|12.7051|13.3852|13.2297|14.6703|15.7587|13.7789|14.3752|14.1077|16.3235|17.1147|19.6962|23.1302|22.9397|25.6461|30.2458|28.3548|32.8065|34.9596|39.4815|52.7722|57.2479|58.7298|70.1936|72.8978|66.2109|62.8047|50.6752|44.6126|45.7013|36.2092|14.6982|6.3123|13.4684|25.8074|29.6254|33.8329|32.57|37.5348|40.0714|44.6974|49.3164|34.6602|39.87|46.5484|48.322|48.3701|46.5049|52.445|53.9171|54.5174|56.9982|62.4006|68.1615|63.4344|74.8857|81.1544|69.8398|69.1182|72.657|62.783|69.509|71.0347|71.1984|71.1051|71.078|68.5959|68.8864|66.6406|69.7527|68.2487|55.9335|64.2116|58.0086|59.6205|67.6578|31.9357|37.2205|35.6623|46.6029|53.8944|62.3278|55.8807|57.2925|63.711|36.795|32.6956|28.1147|20.1374|26.6122|33.7774|41.8202|51.8395|54.0263|67.1393|66.1866|56.9267|61.9|
2025-07-04 03:20:24|usa_0357|SJM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||10.2058|9.9914|9.3416|9.5631|8.6317|9.1931|9.4202|7.9647|7.4599|7.9725|8.033|11.1573|12.6729|11.9772|11.5386|11.2189|10.4541|11.9497|10.3356|11.7089|9.6816|8.5855|7.9175|8.9935|11.2159|12.5059|13.349|13.9381|17.2744|16.6164|18.0996|16.5923|18.237|20.0438|18.2742|20.2954|22.3156|23.8784|26.9353|21.6413|23.1632|24.411|26.1016|25.1581|24.313|23.2754|21.1402|24.1983|26.7392|26.0625|30.8131|30.9713|29.8091|26.2478|28.1618|27.6903|27.9814|28.5864|25.1366|32.1926|34.161|39.1721|40.0577|40.5704|42.7442|41.5925|50.5804|52.8089|52.551|54.0804|54.9967|53.3786|59.9285|62.3935|73.0896|80.0655|79.5383|69.3132|69.9532|72.5138|76.162|76.004|85.8992|83.222|88.0107|96.7694|96.2654|117.4705|100.5487|104.622|98.1177|94.9531|83.1393|100.2334|90.7049|88.9612|87.3792|85.2401|100.4897|91.7267|87.8632|86.8649|97.1193|93.1134|96.2941|100.6635|114.1586|115.0312|108.6119|125.2412|122.8803|119.5629|137.1783|140.0807|142.5331|139.9637|106.5511|124.3046|109.4507|113.4572|110.1822|104.7781|115.1553|104.13|
2025-07-04 03:20:29|usa_0358|SRCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:20:30|usa_0359|DOV|total_return_price|0||||||||||||||||||||||||||||3.1782|3.4405|3.5116|2.8078|3.6206|3.753|3.6233|3.5859|3.8858|3.8716|3.7984|4.1493|4.3606|4.5722|4.4976|5.2521|5.877|5.809|5.7361|5.5668|5.0765|6.4035|7.2229|7.6226|7.3778|9.1814|9.2609|9.6492|10.2367|10.6779|12.5726|13.885|14.8229|15.6303|14.1229|12.777|15.2008|13.687|14.6105|17.1144|19.0491|20.1596|17.1171|19.86|17.2098|15.2563|16.0733|12.9009|15.94|17.6901|15.1571|11.0421|12.7424|10.6398|13.2205|15.6706|17.682|17.3124|18.8735|17.4977|18.9541|17.1512|16.5833|18.6734|18.6124|22.4011|22.8825|22.0468|22.8663|22.8539|24.04|24.0472|21.8492|19.8981|23.1247|19.4873|15.9651|12.9165|16.3303|19.2695|20.8159|23.5234|21.1536|26.593|29.9165|33.7941|35.0042|24.1991|30.3351|33.049|28.3043|31.6002|35.1001|39.1219|41.8728|48.6487|52.4968|53.8359|60.1524|53.3681|47.8783|46.3932|47.3501|38.8593|41.9332|44.3101|48.0499|51.3517|52.5712|56.6846|56.8971|65.1822|72.3817|70.7147|65.6871|79.8857|64.3884|85.5755|91.9025|91.8111|106.7542|78.0989|90.2955|101.763|119.0605|129.8331|143.0619|148.1409|173.5124|150.3964|116.7299|112.6155|131.281|147.8099|144.1678|136.6954|151.2575|174.7928|178.5099|190.2138|186.5721|175.1765|183.23|
2025-07-04 03:20:36|usa_0360|FAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.3287|0.3122|0.3243|0.3969|0.3921|0.4736|0.5251|0.7018|0.8124|0.7407|0.8369|0.9523|0.8802|0.6737|0.9432|1.0251|0.7363|0.8354|0.8943|0.4815|0.8474|0.6759|1.0109|0.9086|0.8663|0.9248|0.9779|1.1131|1.06|1.0543|1.1989|1.1022|1.285|1.4591|1.492|1.2235|1.4486|1.0942|1.3174|1.4712|1.9379|2.0977|2.2204|2.2597|2.4151|2.181|2.4157|2.4215|3.1021|3.7712|3.2096|3.0908|2.8737|2.823|3.3715|3.676|3.272|3.7399|3.5144|4.0433|2.876|2.6792|2.7642|3.2571|3.5045|4.0775|4.2644|4.5576|5.1749|5.6443|6.2922|5.8406|7.6838|9.5669|7.1538|7.6634|8.4562|9.3234|8.3506|9.217|8.7548|9.1361|9.2169|8.4088|8.9596|7.8542|8.049|7.0348|7.9012|9.56|8.718|8.2646|9.3657|10.3326|8.7951|9.2793|11.2073|11.2606|10.0015|12.1405|11.0271|13.6599|13.9301|14.062|15.9976|13.6247|18.8083|19.9049|21.8531|22.6386|23.5404|23.4842|29.2957|27.314|23.0804|21.424|22.1652|25.4423|28.0074|26.098|31.3208|37.5143|30.7376|35.1328|35.5572|38.5672|42|
2025-07-04 03:20:42|usa_0361|LRCX|total_return_price|0|||||||||||||||||||||||||||||0.1399|0.116|0.0688|0.0923|0.1352|0.1636|0.1848|0.237|0.244|0.2252|0.3151|0.3958|0.571|0.7513|0.9668|0.9242|0.8815|0.7962|1.1446|1.0593|1.2725|1.8199|1.6991|1.301|0.9953|0.7393|0.7573|0.7999|0.9597|1.0558|1.3223|0.8318|0.7999|0.544|0.2844|0.5065|0.8247|1.3277|1.7346|3.1724|3.844|3.1991|1.7864|1.237|2.0261|2.5294|1.446|1.9809|2.5013|1.5339|0.7592|0.9213|0.9717|1.5577|1.8964|2.7555|2.143|2.2863|1.8666|2.4663|2.462|2.4697|2.5994|3.0438|3.6683|3.9856|3.8671|4.3183|4.0385|4.3849|4.5436|3.6879|3.2605|3.0839|2.6864|1.8154|1.9425|2.218|2.9142|3.345|3.1837|3.2469|3.5702|4.4173|4.8336|3.7775|3.24|3.1581|3.8065|3.2196|2.7111|3.0822|3.5369|3.7826|4.3678|4.6451|4.692|5.7812|6.4063|6.8188|6.0499|7.0326|5.6714|6.9213|7.2276|7.382|8.3447|9.3561|11.4019|12.5986|16.5271|16.4861|18.2417|15.6041|13.7899|12.4633|16.485|17.3983|21.5136|27.3362|22.572|30.5421|31.4463|44.8807|56.7042|62.1116|54.4608|68.965|51.7211|41.136|35.4666|40.8803|51.749|62.9274|61.5378|77.1121|95.8571|105.2567|80.912|71.8339|72.5195|97.34|
2025-07-04 03:20:47|usa_0362|TSCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.222|0.2375|0.2608|0.2886|0.2169|0.2195|0.1988|0.2066|0.204|0.2737|0.235|0.2208|0.2131|0.1988|0.1859|0.204|0.1523|0.2131|0.257|0.204|0.2479|0.264|0.2821|0.1962|0.1652|0.2117|0.171|0.1136|0.0878|0.1446|0.1651|0.1961|0.352|0.4751|0.7332|0.6564|0.7767|0.6821|0.9783|1.3554|1.6107|1.5996|1.7276|1.2988|1.5372|1.8032|2.0284|1.8859|2.187|2.7406|2.2833|1.9937|1.847|2.1275|2.1503|1.904|1.4847|1.6326|1.1997|1.7371|1.493|1.4897|1.707|2.0003|2.1883|2.4039|2.5249|3.2915|4.0312|4.983|5.5783|5.2266|5.8731|7.5928|6.9782|8.3266|7.457|8.8052|9.9624|11.4102|13.2019|12.0431|10.3245|10.5416|13.5375|14.6368|15.5125|14.5746|14.8109|15.7067|15.8729|11.7576|13.2829|12.1247|9.5747|11.2349|13.3261|11.2812|13.7499|16.3939|15.1044|17.7534|19.8262|16.5376|17.1482|15.5717|24.3503|26.554|26.1223|33.0046|34.7766|37.9713|44.8178|44.0238|36.7598|35.4072|43.0375|45.1636|42.6906|39.3972|41.9393|51.281|53.1096|57.4614|52.6047|54.8485|52.77|
2025-07-04 03:20:52|usa_0363|NOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.65|29.95|34.76|40.89|51.22|55.07|66.6|61.63|61.31|70.12|79.38|73.77|73.06|88.12|62.32|65.13|75.28|76.88|83.93|106.77|116.68|129.32|172.11|170.85|191.88|169.51|244.59|275.34|265.85|286.2|277.66|401.64|453.8|543.74|476.65|558.59|654.2|654|588.66|473.44|411.2|380.64|445.46|539.96|572.33|701.23|756.94|754.81|885.83|1105.56|861.38|1004.91|
2025-07-04 03:20:55|usa_0364|TDG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6664|9.4878|9.4801|10.0508|14.1231|16.0408|17.7451|17.683|14.488|13.9911|13.2884|11.5842|12.7488|14.1231|18.6807|22.0127|24.6743|23.9538|28.3637|33.1683|37.7709|39.8955|39.7395|44.4752|53.3638|58.4253|66.5155|66.2728|75.8897|78.8457|79.0135|90.0208|107.2714|113.9339|121.9757|131.1329|145.5199|154.3498|146.1678|150.9701|149.2736|175.4895|194.0777|182.3512|158.8481|194.2159|201.8579|215.3034|238.6011|270.45|295.6039|256.005|360.1267|394.6092|435.278|496.6818|322.4586|407.024|434.4455|529.626|519.3218|603.1498|566.9875|541.227|607.8489|465.1627|485.859|557.4182|657.5718|750.5449|778.1893|929.7596|1168.5927|1259.3959|1328.7367|1276.15|1377.2|1520.64|
2025-07-04 03:20:59|usa_0365|COH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:00|usa_0366|KSU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:01|usa_0367|TRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:02|usa_0368|CHD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5202|1.2352|1.2695|1.2892|1.0137|1.034|1.1822|1.2452|1.0651|1.2088|1.2153|1.1922|1.345|1.6972|1.5863|1.727|1.6776|1.8166|1.9523|1.7783|2.1831|2.4826|2.6578|3.0593|3.2739|2.1162|2.2241|2.2802|2.7699|2.7138|3.1873|3.247|3.3543|3.719|3.965|4.2058|3.8702|3.8714|4.1835|4.4833|5.0845|5.5718|5.9001|5.4316|6.5206|6.8912|7.0448|7.2003|6.4493|7.2208|7.1344|7.6756|8.3843|9.9135|9.5546|9.2901|10.6952|10.7448|11.1792|12.3361|11.1673|10.4106|10.843|11.3558|12.128|13.463|12.6367|13.1226|13.9836|16.1503|16.5391|18.1093|18.8218|20.3349|23.0353|22.5222|22.451|27.2132|26.0987|25.5122|28.2802|29.6131|30.1277|30.3604|34.2485|37.2711|35.543|36.8949|37.4771|40.8643|45.7802|42.7932|39.6231|44.8909|46.876|43.9453|45.696|46.0751|48.8608|54.7817|60.8799|66.1762|68.086|70.3215|65.9613|60.3763|72.9571|88.6695|82.7651|83.1327|81.3405|79.0479|98.4029|95.6642|89.4357|69.1614|78.315|86.1745|97.9726|89.8213|92.9721|102.8565|102.5068|103.8282|104.0921|109.7414|96.11|
2025-07-04 03:21:08|usa_0369|XLNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:09|usa_0370|EFX|total_return_price|0||||||||||||||||||||||||||||3.302|3.9189|4.6293|4.1038|3.9911|4.5497|4.7232|4.2548|4.1776|4.6926|4.4615|4.4064|5.8182|5.6516|6.0326|7.4023|8.1711|8.7197|10.4303|10.9991|9.8472|12.6619|12.5357|15.8538|16.2552|15.3675|20.1021|20.2672|23.5928|20.9531|28.8485|24.4219|27.5996|28.4983|28.4172|27.9877|26.8687|27.0858|28.1858|22.2868|18.7334|20.1629|21.0405|21.6737|23.1439|25.2817|29.7532|17.7782|19.6207|24.3104|21.9679|17.7045|18.8602|16.3092|21.2306|18.2007|20.04|21.1354|20.2844|21.6298|23.0832|25.2352|29.3961|28.7967|31.3691|30.7592|28.3955|30.3926|33.6487|30.2397|36.8877|31.689|30.258|28.7265|28.0396|28.7644|22.1837|20.4887|21.9019|24.4888|25.9955|30.1647|23.6745|26.3587|30.2148|33.1195|29.7275|26.465|33.5062|38.4428|40.6378|40.7779|47.549|50.798|52.1631|53.1642|61.5744|60.8478|65.116|67.306|73.0595|84.2797|88.2416|88.5675|101.7669|104.7647|118.0157|124.0099|109.2406|126.7202|127.7131|98.7741|110.2804|110.5339|117.7799|123.278|88.2701|112.7213|129.0514|134.5969|134.4454|114.9096|165.7791|151.7021|186.8761|175.9146|232.9969|246.8751|285.6245|231.7237|178.9898|168.2203|191.1001|199.8059|232.2115|181.1172|244.961|265.4032|240.9296|292.3764|253.955|243.0977|259.37|
2025-07-04 03:21:14|usa_0371|PNR|total_return_price|0|||||||||||||||||||||||||||||1.3951|1.3129|1.1465|1.2203|1.5589|1.9512|1.8236|2.0945|2.1401|1.933|1.9942|2.1662|2.7206|3.2188|2.9522|2.8342|3.1465|3.1368|3.5001|3.8211|3.8132|3.9628|4.1365|4.613|4.73|5.6754|5.0628|6.2217|5.6241|6.462|7.3038|7.1694|9.0079|8.8667|6.754|8.3712|7.1258|9.6945|8.5334|8.2231|7.9554|7.6524|5.798|5.2777|5.5966|7.4684|6.7989|8.1116|10.0471|10.7829|8.3782|7.8322|8.0587|8.9545|9.1885|10.5899|13.7336|15.7144|16.3647|20.4848|18.396|20.2582|17.3275|16.457|19.5007|16.4177|12.6385|15.2236|15.1821|18.8789|16.3053|17.1808|15.8414|17.4711|17.3322|11.936|11.0086|13.1061|15.2|16.7276|18.56|16.8653|17.7125|19.34|20.128|21.6057|17.2243|18.0114|25.9139|20.9402|24.4781|27.1758|29.1663|31.8977|35.9063|42.9449|44.0098|40.1388|36.6004|37.2923|35.4915|39.0006|29.1052|28.4113|31.3529|33.8803|37.5428|32.9567|37.1132|39.5528|40.6083|42.4052|41.1059|37.9991|39.3031|34.253|40.5361|34.0301|34.745|42.3644|27.5985|35.4471|42.8967|49.9426|58.8278|63.9067|68.9727|69.5415|51.7845|43.8918|39.1319|43.5493|53.7474|63.0832|63.4401|71.4906|84.2846|75.8535|97.0283|100.0879|87.2091|102.66|
2025-07-04 03:21:19|usa_0372|ATVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:20|usa_0373|MHK|total_return_price|0|||||||||||||||||||||||||||||||||||||7.1111|5.1111|5.4444|9.4444|15.5556|15.8889|20.3333|22.8334|18.1667|11.6667|10.1667|8.5|7.833|9.833|11.667|10.417|10|11.833|17.083|14.6667|13.917|15.167|18.25|21.938|31.5|31.688|27.375|42.0625|30|30.375|19.9375|26.375|22.375|21.75|21.8125|27.375|28.08|35.2|36.75|54.88|60.09|61.53|49.65|56.95|47.94|55.53|71.32|70.54|82.35|73.33|79.39|91.25|84.3|82.5|80.25|86.98|80.72|70.35|74.45|74.86|82.05|100.79|81.3|74.4|71.61|64.1|67.39|42.97|29.87|35.68|47.69|47.6|54.38|45.76|53.3|56.76|61.15|59.99|42.91|59.85|66.51|69.83|80.02|90.47|113.12|112.49|130.25|148.9|135.98|138.34|134.82|155.36|185.75|190.9|181.79|189.39|190.9|189.76|200.34|199.68|229.49|241.69|247.51|275.9|232.22|214.27|175.35|116.96|126.15|147.47|124.07|136.38|76.24|101.76|97.59|140.95|192.31|192.19|177.4|182.18|124.2|124.09|91.19|102.22|100.22|103.16|85.81|103.5|130.89|113.59|160.68|119.13|114.18|104.84|
2025-07-04 03:21:26|usa_0374|NTAP|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.4147|1.4381|1.4966|1.1224|1.6369|2.3969|1.3624|2.0405|2.3501|2.8183|3.3795|3.9052|5.1212|9.9149|9.4117|10.1956|13.8435|37.5571|55.3291|64.4958|89.0474|40.1312|17.0238|9.3388|9.9524|13.4319|13.0578|6.3306|6.7122|8.0891|9.9224|11.9578|18.4755|16.7469|13.9258|14.4347|18.3108|23.8258|19.9571|19.0891|20.451|23.3469|27.7394|22.187|27.3129|28.136|27.8442|21.2068|23.5639|17.3755|18.1088|19.119|10.1245|11.0973|13.6938|16.8068|20.2414|21.7979|25.9435|31.653|39.8468|40.9543|38.9938|35.5591|30.6503|28.2407|29.0527|24.4469|20.1367|26.9387|26.1081|30.8903|29.2635|32.0449|27.0631|29.6493|32.8081|29.0964|28.0325|24.2266|26.5959|17.2768|18.7507|21.0571|27.2712|30.9559|32.341|35.4173|36.3968|50.569|54.9229|64.2801|65.3894|53.4808|61.4352|49.7105|47.9402|46.1685|38.3021|39.1959|39.2557|59.8652|67.7401|72.6242|81.9388|79.8095|68.0026|66.7471|65.3054|62.9476|60.2499|75.2282|70.6536|85.1456|100.2728|125.0727|114.0613|121.322|89.75|107.25|
2025-07-04 03:21:30|usa_0375|BBY|total_return_price|1.5051421657592|||||||||||||||||||||||||||0.1444|0.1706|0.2231|0.1706|0.1286|0.2203|0.3333|0.5089|0.6688|0.4012|0.3305|0.354|0.7922|0.8237|0.7844|1.0755|1.5661|2.2746|1.8182|2.2274|2.7859|1.7238|1.5349|1.6998|1.2906|1.2119|1.4323|1.3851|0.8027|0.8499|0.8581|1.074|1.8339|4.4227|4.0922|4.8955|7.2564|11.9946|11.4582|17.7237|15.7393|20.3351|16.117|15.772|6.4846|13.8632|13.3847|14.8528|17.978|18.7234|17.4517|8.0081|10.4559|13.0623|14.6186|19.6464|23.5413|20.6782|20.1103|17.7675|21.5768|19.3447|20.9164|27.516|27.9026|32.8792|30.7554|27.3151|32.006|27.2726|28.2313|25.7479|29.9878|25.4154|27.5835|26.5362|12.3255|23.0346|21.066|21.8643|25.9096|27.7186|25.7274|19.1938|26.2179|19.3395|19.674|15.9273|16.9723|14.0268|11.8977|11.3672|8.4794|17.1765|18.2075|23.939|27.0875|17.5068|18.6748|21.6578|26.9241|24.2267|24.2617|25.8615|22.5088|23.4024|23.468|28.3347|33.9015|38.9549|44.6541|41.0413|45.351|58.9234|52.5483|61.6308|50.3232|58.8268|49.5454|50.7072|64.7153|62.5127|63.6207|90.9725|89.7024|96.9866|96.9616|97.7912|90.259|77.1585|70.4062|61.3951|74.9927|67.0205|65.3567|69.5838|65.3998|69.5798|80.1434|95.8264|86.723|65.777|65.3726||
2025-07-04 03:21:36|usa_0376|TSN|total_return_price|0||||||||||||||||||||||||||||5.07|5.8752|6.3933|5.3863|6.4238|8.0856|8.5617|8.098|8.3601|7.0196|7.1309|9.3248|10.1168|9.7077|9.1907|8.9366|10.0402|8.2668|9.7958|10.0767|8.9344|10.1635|9.7562|11.3567|11.0672|9.8764|11.6575|11.3927|14.6467|12.457|12.3287|15.1437|13.4925|12.6868|14.3119|13.1354|14.056|13.7021|14.9173|10.9257|10.824|7.4408|5.8735|6.7415|8.6214|9.1368|6.2668|6.8445|7.9168|8.5811|10.6953|8.0446|7.787|5.4016|7.4339|9.9278|9.3297|12.7521|14.8307|11.3663|13.0863|11.8907|12.7161|12.924|12.2732|9.8896|10.722|11.4886|11.9318|14.1092|16.7777|13.0233|11.2165|11.7029|10.9862|8.8032|6.5001|7.0018|9.4303|9.4767|9.2363|14.45|12.397|12.1464|13.0886|14.618|14.8252|13.2829|15.8249|14.7132|14.4972|12.3654|15.0928|19.3527|20.0636|22.133|26.2493|34.5925|29.5603|31.0639|31.7086|30.366|33.8783|34.3329|42.6102|53.3812|53.6087|60.0521|49.7971|50.0008|50.9427|57.5116|66.4241|60.21|56.8816|49.4168|44.6218|58.3718|68.2158|73.0807|77.6012|49.6207|51.5439|51.685|56.381|65.4341|65.3242|70.312|78.0721|80.6821|77.8619|60.0092|57.0719|54.8213|47.6054|47.5119|51.1115|56.3595|55.3085|58.0912|56.4615|63.2415|55.94|
2025-07-04 03:21:42|usa_0377|WYNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0087|7.0034|7.8492|9.53|9.5138|15.0034|18.5697|21.0801|23.1003|36.8538|37.6565|26.4027|24.5872|29.6134|37.7966|37.3441|36.9724|52.3496|56.2048|50.2552|85.6536|70.9673|58.8208|52.7656|48.5861|26.5185|12.7677|21.7057|42.7541|38.4172|48.5692|55.1147|55.7195|72.3179|88.7703|92.8508|94.8274|79.0671|92.8995|77.5511|85.8047|90.3618|96.2802|101.5306|122.7521|157.869|196.5706|170.1999|158.928|130.6918|109.5168|87.6125|46.7385|59.8154|83.7714|91.0842|90.5796|79.8758|104.709|125.1843|133.1355|155.3324|162.3439|161.5029|120.0029|87.5657|112.5162|115.5333|103.9253|133.6478|61.8055|82.5017|69.2932|109.9339|122.4687|123.7476|82.3064|84.2686|79.8072|53.0096|64.9782|80.6078|104.6622|103.8824|90.4618|87.1243|100.3885|88.6933|96.8417|88.4781|82.1194|88.49|
2025-07-04 03:21:46|usa_0378|NWL|total_return_price|0||||||||||||||||||||||||||||8.0709|8.5906|11.215|6.516|8.7667|11.3911|11.9796|15.6649|16.481|16.3049|12.9675|13.2896|14.8918|14.3076|12.2588|13.0147|15.0292|8.4317|9.935|9.557|9.0201|10.953|10.4719|10.6308|11.1162|11.4899|13.1565|12.8859|13.5302|14.3892|17.0738|17.1812|18.255|20.8064|21.3948|19.7841|17.7181|20.4026|20.0101|12.3814|12.6512|10.906|11.4061|10.1869|10.27|12.0574|11.5124|10.5083|12.8576|15.0159|16.5717|14.6772|14.5189|13.6681|13.6005|10.6243|11.2676|11.5737|11.83|10.1882|12.4124|11.362|12.4606|11.9418|12.6533|13.5204|13.9753|15.4439|15.904|17.1934|16.3849|16.1775|14.6442|13.055|9.6865|10.0755|5.8205|3.8633|6.3314|9.5771|9.1933|9.3437|9.0276|11.0186|11.2804|11.9003|9.8614|7.4623|10.2103|11.309|11.5797|12.2567|14.3996|16.9876|17.1787|18.1045|21.4432|19.8769|20.7215|23.1262|25.7205|26.5087|28.0275|27.1992|30.3213|30.6199|33.7126|36.6809|31.2239|33.12|37.8121|30.2346|22.0596|18.3419|18.7386|14.902|13.7811|11.5267|11.7854|14.5128|15.0804|10.5662|12.8401|14.0751|17.6029|22.4161|23.1824|18.8541|18.7911|18.6003|16.7226|12.348|11.8354|11.4371|8.0633|8.4256|8.1744|7.6349|6.1522|7.4431|9.724|6.1204|5.4|
2025-07-04 03:21:52|usa_0379|WU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5033|11.6894|11.3517|10.775|10.4061|12.865|11.4182|13.3386|12.7869|7.1816|6.2735|8.5751|10.2087|9.9998|8.8861|7.8797|9.1297|9.7113|11.4073|10.5002|8.6859|9.9154|9.6771|8.8676|10.3328|7.4467|8.1103|9.5138|10.7069|9.8608|9.5089|9.8725|9.857|10.6573|11.4015|12.1766|11.1587|11.2123|11.5953|11.5698|12.3651|13.8397|12.7309|12.0727|12.294|12.302|12.9835|13.6794|12.5022|11.5137|12.3177|13.5471|15.8997|19.1632|13.1597|15.2631|15.9524|15.7732|18.1648|17.1918|14.9451|13.5749|14.1538|13.0014|11.4053|11.2302|9.1995|9.7586|10.995|10.3321|12.0536|11.1818|11.0449|10.0654|10.467|8.56|
2025-07-04 03:21:55|usa_0381|JWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:57|usa_0382|DGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7233|2.6779|3.7019|3.0495|3.038|3.0272|3.938|2.9703|3.2065|4.0054|4.928|4.6804|5.5018|7.1557|12.8824|20.6569|25.5623|15.9981|26.9485|22.214|25.818|29.8287|30.9808|22.1528|20.4859|21.4904|22.9701|21.8324|26.322|29.9455|30.7678|32.0086|34.7272|38.2714|38.8513|36.9221|37.6759|37.6093|44.0146|45.0004|39.0603|36.8253|38.2163|42.8274|39.2851|33.6843|36.1421|38.6079|38.8624|35.6193|42.4232|39.3806|45.5605|44.0555|37.6807|38.365|41.0255|43.9553|45.1615|37.7186|44.4606|47.0959|46.2659|49.126|45.1296|44.1923|47.6884|48.8356|42.3152|46.0383|46.9057|48.764|54.186|62.3955|59.1766|50.4265|58.7216|59.3082|67.9502|71.3281|77.4554|83.1605|94.5787|79.997|84.5467|86.49|95.2898|93.9542|72.8437|79.1544|90.1458|95.2533|95.5203|72.1839|103.23|104.2031|108.9987|117.9169|121.8325|134.7745|161.1635|128.0467|125.0299|115.9148|148.6004|134.9924|134.7823|117.4509|133.6655|129.722|134.1612|152.9833|149.3939|168.3755|179.63|
2025-07-04 03:22:01|usa_0383|SIG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||4.5255|4.2577|3.3248|2.9289|2.6606|2.6606|6.3865|4.2577|4.7899|5.5908|6.9192|6.6548|6.1732|6.9983|9.0471|8.5154|6.8655|8.0896|12.2404|10.6442|10.8034|11.4957|11.1764|10.4697|10.632|12.2223|13.3995|14.5141|11.8345|19.6505|22.6428|16.9523|18.9187|16.7041|18.1959|21.9124|24.5075|24.2202|29.4945|28.7004|27.7187|30.3892|28.0329|30.215|26.5936|26.7553|28.3136|28.5813|34.9565|36.3235|37.7964|31.1253|29.7465|21.7409|21.7409|16.1352|8.0916|5.5957|12.6143|17.5503|20.0382|21.7471|25.4511|23.6627|27.9628|33.7652|34.7747|34.0514|34.3493|36.3945|39.0431|35.2582|41.6534|50.4598|55.4187|59.2027|60.5782|64.6672|82.5126|83.0396|98.0534|99.0973|109.9288|99.528|124.1123|95.5597|89.6397|72.8002|67.5095|64.7304|55.1268|51.4679|55.4414|44.7286|33.068|49.5922|48.4475|21.5235|20.4809|16.2863|15.0348|23.1113|9.564|10.2104|21.1814|38.6171|56.8039|61.3371|85.1946|82.4666|67.402|58.7329|63.0501|74.4251|71.5136|78.4674|68.2997|97.5289|96.3909|83.0145|90.7478|58.9088|59.3|84.09|
2025-07-04 03:22:08|usa_0384|NEM|total_return_price|0||||||||||||||||||||||||||||21.2298|19.6052|18.1372|17.2515|17.2433|15.0513|17.0677|16.4521|17.625|16.7009|21.4735|21.2874|18.4836|19.9337|23.9278|21.7272|26.5746|22.5061|24.7157|27.7186|22.242|26.5039|26.0383|26.4962|28.3763|35.483|31.0054|29.8963|28.3804|24.7262|25.0426|29.0268|19.0164|19.8223|15.3635|15.8122|11.9383|11.4871|13.0706|17.0413|16.152|14.8145|14.2979|11.2554|11.3155|10.7111|12.3834|15.7266|12.7539|18.5028|17.611|18.4199|19.4626|17.5574|21.8235|26.3082|32.7483|31.4506|26.1914|30.8182|30.1216|28.7203|26.6044|32.2316|36.5653|35.5982|36.3809|29.4413|31.16|29.0465|27.085|31.0903|34.0086|31.6747|36.5492|27.223|28.6745|31.6166|28.9285|31.2292|33.6248|36.2686|44.0452|44.918|44.037|39.2408|38.9524|45.646|43.745|37.61|35.8327|41.6642|34.8089|31.7422|22.9299|21.6842|17.9222|18.3545|19.9426|18.0869|14.8499|17.0767|18.3924|12.6728|14.2053|21.0079|30.9409|31.0946|27.0038|26.1636|25.7492|29.8779|29.9486|31.2986|30.3192|24.3963|28.1076|29.1344|32.2462|31.9023|36.6851|38.3381|52.4991|54.159|51.4635|52.2964|55.4071|47.9215|55.2738|71.3133|53.9967|38.5421|43.7942|45.9151|40.3575|35.3194|39.9574|34.8725|40.9843|52.574|36.8279|48.055|58.26|
2025-07-04 03:22:13|usa_0385|WEC|total_return_price|0||||||||||||||||||||||||||||1.2673|1.2685|1.3499|1.3517|1.5948|1.7929|1.7596|2.071|2.2858|2.2245|2.4764|2.5792|2.6248|2.8349|2.909|3.1337|3.0732|4.0727|3.9042|4.2061|4.3474|4.6162|4.8265|4.892|5.3467|5.0127|5.1725|4.9038|4.9483|4.5777|4.721|5.0096|5.6256|6.0882|6.1033|6.4279|6.4838|5.454|5.3214|5.0547|4.2254|4.4636|4.5174|4.6329|5.2974|5.1161|5.6876|5.4309|5.4926|6.1169|6.2545|6.0621|6.3427|6.448|7.4174|7.8771|8.6725|8.3844|8.5639|8.433|8.9668|9.5024|10.5044|10.8143|10.6438|10.9597|11.108|11.9571|13.2209|13.5869|12.4491|12.748|13.863|12.5938|13.0192|13.0019|12.2363|12.0947|12.0638|13.4868|14.9901|14.9884|15.5107|17.7957|18.244|19.0744|19.7685|19.9104|22.4215|22.7593|25.8104|24.7598|24.4196|28.6649|27.6128|27.4442|28.3559|32.2206|32.7524|30.2893|37.4438|35.4217|32.6158|38.0502|37.7381|44.5654|48.8483|45.1515|44.5982|46.5212|47.502|48.9806|52.2281|49.7441|51.7509|53.8832|56.3404|64.8384|68.8687|79.0769|77.213|74.2467|74.3958|82.8148|79.1319|81.1131|77.6453|77.5355|85.9818|89.1134|90.5016|80.981|85.5911|87.2611|81.9007|75.4389|79.6023|78.4999|75.7416|93.7226|92.4278|108.0408|104.2|
2025-07-04 03:22:18|usa_0387|MKL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||42|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.13|172.94|178|152.5|181|180.25|187|182.06|155|145.5|141.63|151.75|181|187|196.5|195|179.65|203.5|197|199.18|205.5|223.7|256|267|253.51|287.9|277.5|308.4|364|345.21|339|330.5|317.05|337.68|347|410.66|480.1|484.83|484.56|484|491.1|439.97|367|351.5|299|283.88|281.7|329.82|340|374.66|340|344.59|378.13|414.45|396.81|357.13|414.67|448.94|441.7|458.49|433.42|503.5|526.95|517.77|580.35|596.1|655.64|636.15|682.84|768.96|800.68|801.86|883.35|891.57|952.78|928.77|904.5|975.86|975.86|1067.98|1139.13|1170.25|1084.35|1188.49|1038.05|996.24|1089.6|1181.9|1143.17|927.89|923.17|973.7|1033.3|1139.62|1186.71|1195.13|1234|1475.24|1293.25|1084.22|1317.49|1277.41|1383.18|1472.49|1419.9|1521.48|1575.66|1568.58|1726.23|1869.61|1997.36|
2025-07-04 03:22:24|usa_0389|XEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:25|usa_0390|O|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.253|1.3151|1.4269|1.7015|1.7394|1.9158|1.7925|1.8335|2.0528|2.1982|2.1578|2.5095|2.6217|2.522|2.7447|2.713|2.6103|2.6633|2.2995|2.658|2.648|2.4205|2.3172|2.904|2.9414|3.212|3.4954|3.9778|3.98|4.1146|4.7092|5.3132|5.0326|5.2455|5.4494|5.8943|6.2302|6.3798|7.2223|6.852|7.5046|8.5231|7.8228|8.6774|8.4047|7.7211|8.7749|8.0638|9.2385|10.5032|10.8373|9.8182|11.0607|10.8467|10.4574|9.445|10.7957|9.955|8.2754|9.8312|11.7|12.0274|14.4597|14.4858|16.317|16.757|17.3383|16.8231|16.4055|18.018|20.1958|22.0227|21.7935|21.6776|24.7497|23.1501|22.2417|21.1795|23.4877|25.8575|24.0463|28.4556|31.1117|27.093|29.2785|32.2601|39.4543|44.2005|43.0311|37.3504|39.0894|36.6386|38.3947|38.7224|35.5853|37.4652|40.0903|44.8954|52.8975|50.0851|56.2017|54.4439|37.2583|45.0135|46.4855|48.1293|49.7196|52.7985|51.8379|59.6952|58.4095|58.1429|50.135|55.2924|55.8457|53.4059|45.2305|52.7764|50.4458|49.7325|60.5441|51.6642|56.9339|57.341|
2025-07-04 03:22:30|usa_0391|PLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.25|12.15|14.7618|10.2433|7.08|7.8518|11.85|6.5|8.32|5.49|5.77|25.38|27.06|63.26|76.8|49.32|51.81|73.59|40.95|56.25|42.39|55.42|57.99|36.82|29.56|13.31|10.05|9.13|9.17|6.65|5.75|
2025-07-04 03:22:32|usa_0392|VMC|total_return_price|0||||||||||||||||||||||||||||7.496|8.1564|7.893|6.7009|6.2551|6.3544|7.0582|7.3302|6.8416|7.5178|8.9694|7.9147|9.4332|10.1762|9.1636|9.6534|9.415|9.8066|9.3437|11.0428|10.4484|11.9521|11.4015|11.1657|12.2187|12.1017|12.7823|13.008|13.2888|14.2677|17.3734|19.3578|22.8324|24.6078|24.0849|22.9462|29.9537|28.2579|33.143|25.2718|27.6801|31.9068|29.8658|28.2447|33.8176|33.2486|38.3213|30.9423|34.5061|34.3797|31.848|26.451|27.6032|22.4215|27.687|29.9869|35.9466|36.05|36.3454|39.158|42.1819|44.127|50.7079|58.1516|53.3188|68.5208|61.9736|62.4739|72.0507|93.7727|92.5734|72.4349|64.6241|54.6446|49.5077|62.1051|58.713|37.8147|37.2293|46.9412|45.9566|41.4481|38.652|32.7722|39.6501|40.9903|34.8543|25.1278|35.8884|38.9795|36.2355|43.1721|47.5174|47.2069|44.211|47.3259|54.287|60.7565|58.3371|55.1688|60.2594|77.3797|77.1239|82.0544|87.4457|97.4112|111.2474|105.2999|116.0544|111.9545|117.9499|111.6026|120.0284|106.9967|121.2159|104.7078|93.2831|112.0928|130.3112|143.8444|137.2517|103.2823|111.0899|130.3116|142.9412|162.9997|168.4773|164.0483|201.6762|178.8653|138.7055|154.2895|171.6959|168.6143|222.0611|199.3746|224.4987|270.3687|246.7905|248.9995|256.1965|232.8792|260.82|
2025-07-04 03:22:39|usa_0393|RSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5312|8.2144|7.7678|6.82|10.4259|4.5832|6.0028|4.6085|6.6894|5.531|7.2413|7.8984|8.3618|6.8242|8.4124|7.9153|8.0332|7.9195|8.8378|8.3576|9.5497|9.5623|10.8503|11.4858|12.3054|12.7065|14.3719|14.3982|15.5385|15.29|16.3296|18.5485|17.6638|17.678|17.9499|18.4886|20.435|21.9292|21.1296|19.8228|20.2477|20.5637|17.1441|11.9903|17.2027|18.858|20.2271|20.87|21.513|22.2102|21.8967|22.1756|22.9222|21.0136|20.7965|23.2363|20.2934|21.2814|22.8714|25.9202|26.8439|26.588|26.667|27.6503|30.9475|32.0332|33.2708|33.7624|32.8356|34.7909|37.3948|40.7571|44.1537|43.69|49.683|54.9816|56.0662|58.4198|60.0981|59.1815|61.3924|65.5927|65.4192|73.2831|79.334|79.6256|82.8319|69.7354|76.6122|87.5596|90.7294|94.0008|104.4918|114.4675|133.3971|127.1831|126.0639|131.5177|125.1759|131.7052|149.6778|139.7767|162.2754|188.3816|191.7712|198.7365|199.6482|241.011|246.0254|
2025-07-04 03:22:43|usa_0395|LLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:44|usa_0397|AAP|total_return_price|0.0019249278152069|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8684|12.6653|13.9688|13.0922|15.2411|13.115|14.0941|19.1972|20.9419|21.9608|24.0328|20.7768|19.331|27.932|29.042|37.5064|31.4811|35.1783|33.2885|26.7906|30.0493|33.3747|34.6057|33.2079|29.5861|28.492|30.0517|35.9966|22.1624|35.7372|37.1526|40.5771|31.9171|36.7697|39.9362|45.3935|53.9938|58.0461|58.4336|48.5225|55.894|78.4734|79.2246|64.9016|60.1163|70.5065|73.6187|73.3875|89.0725|111.9132|106.526|110.4195|129.7148|133.2973|128.6757|149.24|172.2282|145.3938|141.1577|146.0488|128.3562|132.5151|130.1124|90.1408|74.4958|103.8265|96.5216|128.4017|146.1862|152.8948|152.5899|140.7561|148.5546|85.8131|106.7727|132.5151|135.4585|168.0647|178.1899|190.856|212.157|190.9762|193.2185|176.7076|176.6368|115.4178|120.6294|68.2098|48.3578|79.5691|73.6261|58.4582|35.3761|37.4269|33.31|51.6|
2025-07-04 03:22:49|usa_0398|JAZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.11|14.79|9.92|7.41|4.91|1.41|1.03|4.48|9.46|8.08|13.47|7.99|10.4|19.82|29.41|32.18|46.8|39.21|45.75|44.15|57.05|52.87|58.21|68.16|89.47|125.61|150.26|149.74|163.23|166.55|189.01|170.6|150.25|142.97|122.36|137.07|126.31|112.2|142.95|154.86|151.18|135.27|154.26|173.9|161.93|122.17|133.57|136.82|130.49|152.63|104.76|110.09|140.15|159.64|170.59|179.03|129.1|130.47|159.48|155.24|137.84|158.48|139.71|123.35|131.85|121|125|108.08|111.55|123.73|139.51|108.11|
2025-07-04 03:22:52|usa_0399|EMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||8.8042|7.5355|9.0162|10.3452|9.6902|10.7516|11.5788|12.5329|12.2943|13.682|12.1458|11.7388|11.198|10.9802|13.0676|12.8534|12.4403|14.1805|13.1767|10.7707|9.6299|9.137|11.3347|8.8174|10.649|10.2858|10.895|8.5151|11.3454|11.5533|11.2789|8.5959|9.3487|11.8029|11.4562|9.415|9.1789|7.3457|8.1331|8.7112|10.3989|11.3529|12.4151|12.8919|15.78|16.2445|15.3027|13.1508|14.5688|14.5787|15.5138|15.6495|17.315|18.6227|19.0487|19.8955|18.3394|18.8749|20.9372|16.8711|9.8589|8.5065|12.1595|17.3235|19.6372|20.908|17.6533|24.6483|28.1671|33.4411|34.5298|23.3519|26.8077|35.6553|34.9366|39.7247|47.642|49.1176|49.4297|55.2133|57.4677|61.6409|62.6999|58.3071|54.9713|50.4755|59.9342|47.679|50.0592|53.9166|51.0063|51.2024|57.279|61.9432|64.7864|70.2186|72.332|82.8597|78.8563|75.9545|58.5176|61.1982|63.2998|60.5493|65.5436|39.128|59.0849|66.831|86.3701|95.403|101.7069|88.3127|106.7009|99.6091|80.4206|64.2307|74.2896|77.7053|77.8804|72.0992|85.1795|95.8771|94.4937|108.8327|89.5316|87.1837|74.66|
2025-07-04 03:22:58|usa_0400|GPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:59|usa_0401|CHRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3479|3.4149|3.9783|3.8168|3.0981|4.0042|3.9371|5.6995|5.2359|6.1918|5.8117|7.7368|8.818|9.8579|8.5991|8.7743|9.1255|9.1329|10.6316|10.6287|8.5837|9.9372|10.4417|11.3414|11.9451|12.1939|13.3899|14.8327|15.053|18.066|16.8134|19.0402|21.0306|24.3666|32.3969|35.2809|29.5944|27.2589|32.1467|35.2578|36.5775|36.6148|36.9617|37.3918|34.8938|37.8748|31.5849|36.2765|40.3469|41.2137|39.3776|39.4163|49.7059|57.2182|53.1115|56.691|49.4354|50.6318|47.7544|42.9123|43.2007|46.8876|44.3764|42.2875|45.025|44.3598|40.0978|49.1108|51.3213|58.2615|57.2537|49.0879|53.6375|49.4304|59.5236|59.8831|57.1801|59.8036|63.4486|56.7602|63.2904|74.4933|78.7443|70.6628|83.1032|71.7891|74.6794|72.8628|73.6794|68.4083|58.3311|70.089|91.0604|84.1092|85.9786|84.8457|79.2574|98.5678|99.1709|93.8071|89.5561|85.6606|93.5416|89.3928|82.1341|83.0028|73.7595|85.962|108.3244|102.0007|101.7353|95.95|
2025-07-04 03:23:03|usa_0402|UHS|total_return_price|0|||||||||||||||||||||||||||||0.95|1.0483|0.741|1.0193|1.5647|1.606|1.7603|1.5368|1.5088|1.2573|1.4809|1.5792|1.4954|1.7882|1.8307|2.2632|2.6265|2.9204|3.1573|2.7382|2.822|3.2412|3.8279|4.9601|5.938|5.8408|6.0911|6.3996|7.3496|8.6058|9.6676|11.2613|12.9087|13.0495|9.3323|11.5966|9.6676|10.6734|5.7849|8.047|10.9529|14.6411|19.1407|24.9792|19.7375|20.341|21.8163|19.125|18.441|21.9057|22.8669|20.1622|18.2264|17.7123|22.1069|24.0524|20.6575|20.6148|19.5763|20.0613|23.6649|28.1203|21.5731|21.2052|23.0791|22.874|27.3131|25.3007|26.1715|28.1464|24.9449|23.5063|24.688|29.1066|25.8293|17.3584|17.7507|22.6493|28.7525|28.3447|32.664|35.5545|36.2735|40.5795|46.2305|48.2587|31.8817|36.4862|39.3947|40.6209|43.0936|46.014|60.8379|63.8285|71.5348|77.5631|78.3838|91.5101|99.9504|106.5185|112.7969|136.2724|119.7764|114.7637|119.8946|129.0076|118.6387|102.5083|120.0159|117.8319|107.1798|109.6101|114.6006|107.9471|123.9289|113.076|129.8691|126.6932|144.7333|139.7854|96.6929|90.6521|104.4416|134.1873|130.3725|143.297|135.5833|127.2586|142.4621|99.1401|86.9797|139.1855|125.7345|156.313|124.7537|151.4795|181.5348|184.1864|228.281|179.0269|187.7026|181.15|
2025-07-04 03:23:09|usa_0403|WAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|4.5625|6.0625|8.25|8.1875|7.595|6.6875|8.97|11.0475|9.53|12.485|14.735|16.75|21.8125|26.265|26.565|30.28|26.5|47.625|62.42|89|83.5|46.45|27.61|35.77|38.75|27.97|26.7|24.25|21.78|21.16|29.13|27.43|33.16|40.84|47.78|44.1|46.79|35.79|37.17|41.6|37.8|43.15|44.4|45.28|48.97|58|59.36|66.92|79.07|55.7|64.5|58.18|36.65|36.95|51.47|55.86|61.96|67.54|64.7|70.78|77.71|86.9|95.74|75.49|74.05|92.66|79.47|83.33|87.12|93.91|100.05|106.21|100|108.41|104.44|99.12|112.72|124.32|128.38|118.21|134.58|131.92|140.65|158.49|134.39|156.31|183.84|179.52|193.19|198.65|193.59|194.68|188.65|251.71|215.24|223.23|233.65|182.05|180.4|195.68|247.42|284.17|345.61|357.3|372.6|310.39|330.98|269.53|342.58|309.63|266.54|274.21|329.23|344.23|290.12|359.89|370.98|368.57|349.04|
2025-07-04 03:23:14|usa_0404|CTXS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:23:15|usa_0406|TAP|total_return_price|0||||||||||||||||||||||||||||4.2825|4.2213|6.1746|5.6789|4.8616|5.4561|5.3662|4.4061|5.1032|4.4047|4.8312|4.7395|4.1139|4.4286|4.7141|5.315|4.1686|4.6828|4.5527|4.8432|4.4188|4.3518|4.384|4.8889|6.0054|4.882|4.9152|6.0731|5.2933|5.9545|7.4952|10.7083|9.4374|9.9813|9.7341|13.2018|16.2673|15.6054|14.3532|15.7401|15.3146|14.0565|17.7778|18.6188|23.7209|19.3817|14.9225|13.4414|16.0084|20.2967|18.7987|17.045|18.6017|14.7933|14.9982|16.5266|17.3102|21.4959|22.4615|21.1533|23.6339|24.2168|19.5624|20.2991|21.3465|21.9762|21.8485|22.2791|24.8307|30.8523|30.2557|32.7358|34.0122|34.7431|36.03|31.1339|32.7263|23.0605|28.6288|33.0949|30.8629|28.9142|29.3219|32.8948|35.1623|33.0549|31.7598|28.3306|31.406|32.8789|30.4803|33.2407|31.8263|36.655|36.076|38.033|42.8569|45.2176|57.2986|57.8034|58.1501|58.4082|55.0746|65.886|74.8697|77.0359|81.327|88.656|78.8955|77.9176|70.5952|67.0595|67.7663|62.5347|56.8611|51.71|47.5156|50.8062|48.0573|49.9006|47.3079|34.6329|30.5046|29.7944|40.1195|45.4107|47.6657|41.4749|41.771|48.4667|49.8388|44.2026|47.7835|48.3053|61.9513|60.2256|58.3697|64.5813|49.2226|56.1617|56.3703|60.3183|48.09|
2025-07-04 03:23:20|usa_0407|KIM|total_return_price|0.0094614264919942||||||||||||||||||||||||||||||||||||||||||||1.6127|1.6354|1.7097|1.7155|1.8488|1.8184|1.9477|1.8256|2.0628|1.9864|2.1596|2.2663|2.6158|2.5056|2.7733|2.6425|3.0028|3.1513|3.1803|3.4652|3.2621|3.5291|3.4235|3.169|3.5504|3.8367|4.0405|4.007|4.351|4.528|4.8905|5.1858|5.2998|5.2719|5.3617|5.1407|6.0614|6.3454|7.2782|7.507|9.302|7.8867|8.9884|10.3082|10.2926|10.6982|12.8145|11.6843|16.1948|14.9172|15.9088|18.1655|20.087|19.9583|15.6471|17.5587|16.7464|17.2296|15.4137|9.9812|3.4538|5.8018|4.778|6.166|7.7964|7.7715|7.596|8.7637|9.4329|10.1497|9.9812|9.274|10.3432|10.5276|10.6776|10.7953|12.5234|13.4207|12.8525|12.3714|12.7442|13.4887|13.3011|14.9824|16.2741|14.7391|15.2748|16.7124|18.1387|17.8812|20.5792|17.2112|14.4455|13.4326|13.5593|12.3746|9.9644|10.2396|11.9753|11.7412|13.7566|13.13|14.7273|16.7535|7.6169|8.8499|9.0446|8.3911|15.6344|17.5105|17.9237|19.1401|21.2407|21.7825|19.18|18.7363|17.5001|17.1955|18.3773|16.4774|18.5314|17.6053|20.7935|22.9334|20.985|19.7401|21.6|
2025-07-04 03:23:26|usa_0408|RMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.626|0.926|0.6782|0.6913|0.8086|1.0304|1.1478|0.913|1.2651|1.3564|1.4676|1.8521|2.3805|2.7129|4.735|2.9476|3.4631|3.4568|4.3563|7.4479|5.5823|6.5213|8.3223|8.4308|10.5489|10.6011|11.2522|8.389|6.1353|5.9683|6.3794|6.6737|8.1804|9.1779|8.6687|9.4304|10.6345|9.9354|10.6637|11.7697|13.771|16.6216|15.9893|18.3557|19.5953|16.799|20.5427|21.0227|17.2205|17.8924|21.9242|17.6045|14.9166|17.9467|15.6428|14.7497|16.9993|18.8649|21.8157|26.5653|25.38|27.3875|28.9151|25.0419|25.8349|24.0319|21.2022|25.8015|26.0436|33.9287|35.0036|39.19|38.2809|45.0349|40.3367|38.4984|43.8342|42.8892|49.0627|63.0998|49.7988|45.265|47.9403|51.901|57.0518|58.734|56.5722|65.9332|71.6834|71.1841|78.6677|91.8059|96.9168|108.2904|107.2883|98.3429|115.8069|128.5914|147.8927|140.8785|184.0718|164.7022|204.5797|187.1009|238.2056|255.043|252.4743|235.4669|203.9807|212.8136|203.3182|214.3473|214.2756|145.3918|169.6791|195.828|189.7128|242.5212|227.6835|223.3652|258|
2025-07-04 03:23:31|usa_0410|FNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.4245|2.7947|2.0075|1.9484|1.7123|1.5745|2.3617|2.2437|2.9325|2.4405|2.3814|2.4798|2.3814|1.8894|2.657|3.7296|4.9006|5.7863|6.2685|5.3238|4.8022|2.3617|3.149|2.3913|2.2633|2.1748|2.8833|3.8674|5.8158|4.2151|3.8674|4.2347|3.9034|4.1527|4.9761|4.5267|5.1696|5.3762|4.8416|4.7333|6.1044|6.2357|5.8781|5.9995|7.1902|5.186|5.619|7.0098|8.0789|7.6556|6.3845|6.9258|8.3789|8.531|8.5171|6.3966|5.438|6.9552|4.8775|5.803|7.0832|7.8566|5.5116|6.204|5.5978|6.2309|5.5344|6.7737|5.9761|6.2267|6.9915|6.7927|7.1841|8.1946|8.8173|9.8622|10.9327|11.7891|11.1988|12.5925|15.4552|15.0585|15.7768|13.4452|16.7953|18.0143|18.2209|17.5741|17.2865|17.0154|18.936|18.7429|17.3728|20.0554|23.2244|24.7161|28.5045|29.2991|27.7603|29.2568|23.5961|27.6739|30.7546|34.1314|35.0999|19.4444|24.2124|24.9703|31.4705|33.0154|35.5617|37.4229|43.4429|41.0352|31.4236|31.1236|34.0511|32.0465|33.4628|38.7989|48.4144|50.8641|47.8073|60.5147|55.2028|64.4913|56.06|
2025-07-04 03:23:35|usa_0411|SIRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||34.0882|16.7552|32.52|21.7075|33.5105|36.6469|71.7256|81.5477|59.8401|34.0882|60.9131|134.1244|152.2003|139.8196|180.5934|317.7717|156.8224|282.693|214.5991|251.4936|210.4722|367.2946|470.4673|365.7264|436.4616|247.1191|102.6774|100.614|29.6312|95.9918|43.9103|31.1169|8.2538|5.2824|6.0253|13.9489|15.0219|26.082|28.063|25.4217|26.4122|62.894|46.3864|53.4847|53.9799|55.3005|41.8468|39.2056|32.3549|29.2185|26.4122|24.9265|28.8058|25.009|23.6059|15.8473|4.7047|0.9905|2.8888|3.5491|5.1999|4.9523|7.1808|7.8411|9.9046|13.4537|13.6188|18.0758|12.4633|15.0219|19.0663|15.2696|21.3774|24.292|25.8891|28.1585|32.6135|29.3353|26.8977|29.0832|29.3353|29.4194|32.1091|31.3526|31.4367|34.2105|33.2019|33.2019|35.0511|37.4952|43.4849|46.2815|46.7881|45.5257|53.0971|57.7027|53.9526|48.8389|48.5966|47.9263|53.8304|61.6538|42.6761|50.8298|46.5183|55.4217|53.114|57.1775|53.4524|55.832|60.6087|56.3211|52.6343|54.0382|36.9114|42.3961|42.5155|51.7293|36.8864|27.1386|22.872|22.2819|22.2647|22.97|
2025-07-04 03:23:40|usa_0412|MKC|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||2.9615|2.7988|2.724|2.6001|2.5173|2.9523|2.8174|2.987|3.208|3.1249|3.1264|2.8273|3.4273|3.3094|3.6817|3.3493|3.7789|4.1145|4.829|4.208|4.8614|4.1912|4.4729|4.7361|4.7705|4.1006|4.899|4.4245|5.6826|6.029|6.228|7.0011|6.6917|7.6631|8.2488|7.302|7.5385|7.3635|8.6023|8.5769|9.2567|10.1372|11.5405|10.967|11.963|12.5199|11.2039|11.2824|10.4385|11.0415|11.6477|12.3797|13.2249|13.1449|12.8686|12.4336|13.3304|12.0868|13.2622|14.3637|10.6321|11.2823|11.0732|11.9048|13.1341|13.7587|14.3981|14.986|16.6459|18.1308|19.2104|18.3956|18.8603|19.6581|22.0857|24.198|25.5527|26.7687|27.6203|27.1804|27.869|26.9636|29.5167|28.5949|30.6672|31.2637|32.7275|33.2196|36.1787|39.464|41.2543|43.508|39.0919|42.4008|45.0799|41.3768|44.6566|46.9058|44.587|55.3727|66.767|60.7738|70.0018|73.3233|76.4559|66.278|79.7438|94.2005|85.695|77.5309|82.2401|79.9945|79.8966|88.9454|86.9681|79.2091|80.667|70.7137|81.9447|78.8145|62.6243|66.9293|70.583|78.6822|77.4933|82.1238|72.73||
2025-07-04 03:23:46|usa_0413|AEE|total_return_price|0|||||||1.7164|1.8044|1.9233|2.2127|1.9869|2.5752|3.0997|3.1581|3.5545|3.7076|3.8359|3.2775|3.2567|3.1187|3.2883|3.3732|3.5002|3.6484|3.6882|4.1362|4.2931|4.6817|4.5219|4.4844|4.4472|5.2606|5.4205|5.4496|6.3566|7.3093|6.3494|7.0136|7.3688|7.539|8.0074|8.5913|9.2574|8.3872|7.6284|6.993|7.8702|8.0922|8.226|8.8038|8.9872|10.1965|10.1637|10.1367|9.4778|10.0231|9.7616|10.1535|10.5327|12.0527|11.937|11.4417|12.2712|12.6824|10.9283|11.7735|11.7875|10.4008|10.0516|11.1665|14.0678|15.7835|14.1685|14.9914|13.6916|15.3178|15.7109|16.0452|15.7685|15.9876|15.2645|17.4843|17.266|18.7753|19.0636|18.0897|19.6326|21.612|21.387|24.4146|23.8871|23.1603|22.8046|23.4099|24.7655|25.502|24.1713|23.8383|25.8592|27.0201|22.2824|21.682|20.3627|17.6856|12.5616|13.7016|14.1184|15.8353|14.9984|13.892|16.824|16.9224|17.0863|17.7906|18.6067|20.965|20.8786|21.7555|21.4503|20.4449|23.5851|23.4633|24.0257|25.2128|29.0179|29.0881|27.5472|33.4699|30.9281|27.9137|31.6506|32.6899|38.2281|41.2339|38.1745|41.0845|43.1031|43.5063|46.3639|47.628|46.1103|49.9563|52.2649|54.2913|61.6194|63.3225|67.9164|65.5922|62.5812|60.8488|68.8215|68.3842|71.8075|71.0965|72.4011|80.0732|84.9056|82.3483|73.8771|82.109|80.3806|76.5664|70.7159|68.9181|71.1084|69.0152|85.5587|87.8473|99.6569|96.04|
2025-07-04 03:23:52|usa_0415|TIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:23:53|usa_0416|AMTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0001|53.7001|53.1601|46.2|43.2|41.1|39.6|42.72|38.4|30.6|18.66|14.7|6.72|8.04|4.86|4.5|4.83|3.615|1.76|1.76|1.68|1.4|1.1407|1.09|1.1|
2025-07-04 03:23:55|usa_0417|SEE|total_return_price|0||||||||||||||||||||||||||||6.8212|7.1235|10.0772|6.5606|8.6872|11.0327|11.2065|12.8154|15.7238|17.4196|15.637|8.0339|8.7289|8.5135|8.4266|10.164|10.9876|4.8753|4.8231|5.605|6.3|7.4814|7.6447|9.5663|9.7297|11.8598|11.686|12.9439|14.4659|14.2922|16.5057|19.091|21.4574|22.7605|12.7702|11.0779|17.7427|17.0929|22.545|17.8296|18.0034|18.8721|18.2014|15.7238|10.5984|11.5818|12.9439|12.6798|14.1845|16.3597|13.9933|5.8691|12.9613|13.9447|16.5613|16.4119|18.813|17.2806|18.5107|16.1061|18.5107|18.0485|17.3014|16.4918|19.5184|20.1623|18.1988|18.9663|22.8088|22.2737|21.9336|18.1419|16.4953|18.0884|13.6888|15.912|10.8984|10.184|13.6948|14.6673|16.4211|15.9272|14.9883|17.1951|19.5763|20.6068|18.482|13.0673|13.5718|15.3278|12.3549|12.4946|14.261|19.7554|19.7287|22.5002|28.2922|27.4146|28.6118|29.3107|35.7729|38.5187|43.5552|39.8428|38.0136|41.0351|39.4273|39.4326|39.1529|37.763|38.9249|37.2865|43.1755|37.6163|37.4511|35.5626|31.0018|41.1323|38.3426|37.3553|35.9967|22.4467|29.9838|35.5631|42.1068|42.2879|54.8737|50.9086|62.8972|62.6162|54.1505|41.913|47.1468|43.5775|38.1571|31.5238|35.2475|36.1069|33.9461|35.6342|33.3928|28.7208|31.03|
2025-07-04 03:24:00|usa_0419|BLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:01|usa_0420|OKE|total_return_price|0.59505300353357||||||||||||||||||||||||||||0.545|0.4826|0.5376|0.5833|0.508|0.5758|0.5542|0.6092|0.6758|0.6925|0.7308|0.7956|0.9906|1.0474|0.9641|0.9813|1.0573|1.0264|1.1418|1.0881|1.1653|1.1807|1.435|1.5047|1.4813|1.6047|1.6282|1.659|1.6047|1.8362|2.1602|2.1176|2.5364|2.5404|2.1591|2.186|1.5955|1.8215|2.0939|1.942|1.6826|1.7199|1.8391|2.7528|2.8596|3.0438|2.5852|2.4675|2.9814|3.1836|2.7188|2.8064|2.7445|2.8644|3.1753|3.0547|3.4919|3.2754|3.3196|4.2795|4.9625|4.6918|5.7279|4.7569|5.3912|5.5692|6.3315|7.1381|7.7776|8.4278|8.8968|8.8187|7.9476|8.6359|8.2351|5.855|4.2077|4.9424|6.331|7.0038|8.9162|9.6857|9.2602|10.0109|13.5582|14.287|14.9828|15.6538|17.0521|18.066|18.7244|20.0461|20.5007|22.2432|22.9318|24.812|29.9229|32.2156|33.1204|30.6024|25.3905|25.6362|20.4505|18.698|16.9096|20.817|25.7923|28.6252|33.1354|31.8028|34.1966|33.2538|35.8269|38.4118|44.9307|42.3536|46.3299|45.6286|47.0728|47.5004|15.2193|21.5764|20.7896|22.287|39.8171|41.9052|42.3449|52.5879|59.3039|53.928|51.6712|52.124|56.6095|59.1405|61.4878|60.6835|75.6801|75.6083|79.6314|93.6931|97.9854|81.1377|82.23|
2025-07-04 03:24:07|usa_0421|MXIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:08|usa_0422|EXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8458|15.7075|18.7988|15.9036|11.4942|12.5534|16.4764|17.261|22.9414|23.1611|25.5462|16.1939|15.6761|11.8473|6.5278|7.1711|11.8159|18.7281|20.8152|19.1706|16.1303|22.9728|21.5901|17.5178|22.5864|23.1482|21.6727|31.2211|44.4586|53.4389|57.0908|56.7026|56.4451|48.2885|63.3829|67.5327|73.3703|79.9415|83.0494|88.7963|103.1787|111.0577|119.7224|102.4712|102.8193|108.5541|112.6295|124.4013|142.6722|140.9158|116.4591|103.46|121.8545|128.6065|108.0087|116.9839|128.6197|130.6256|109.1818|59.7614|86.2125|91.3693|122.5989|175.083|166.183|168.0248|176.4768|191.3101|96.7053|95.4808|86.103|94.6048|104.5401|99.8014|147.7957|138.3681|124.9185|148.4229|183.9233|167.699|164.88|
2025-07-04 03:24:11|usa_0423|MCHP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1956|0.3548|0.6308|0.9463|0.9368|1.2878|1.4347|1.5013|1.5357|1.986|2.0679|1.9926|1.5013|1.3511|2.0406|2.7776|2.4566|2.4361|3.698|2.4566|1.7196|2.1397|1.7917|3.0298|2.8358|3.8798|4.2074|5.6044|8.0761|7.1549|6.0912|4.0424|4.6633|5.7909|4.9378|7.1377|7.707|7.5808|5.6517|6.7624|5.5087|6.8588|6.6461|9.2645|7.3436|8.7784|7.4826|7.4259|7.2822|8.321|8.4958|9.1168|10.346|9.6164|9.3608|9.5159|10.4174|10.9349|10.8083|9.4404|9.9334|9.3509|9.1083|6.1424|6.7828|7.3382|8.7357|9.6995|9.5216|9.4953|10.8946|12.0881|13.4309|13.5115|11.2082|13.3235|13.6608|12.2834|12.2778|12.3698|14.0905|14.41|15.7269|17.6118|18.9443|19.5102|19.0227|18.3171|19.9969|19.5363|17.8933|19.4775|20.3434|21.5844|26.5805|27.5918|31.8939|33.5164|39.1565|38.4807|40.1793|40.1553|34.993|32.0514|37.1208|38.9653|41.9267|47.4438|30.82|48.0715|47.0677|63.4465|71.4848|69.1553|71.1035|80.8867|70.061|54.3811|57.3841|66.3467|79.4611|85.3892|74.7764|86.8477|86.8633|89.0136|78.5388|56.4856|48.0382|70.37|
2025-07-04 03:24:16|usa_0424|VAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:17|usa_0425|ULTA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.49|12.3617|13.7264|10.2454|9.0488|5.8743|7.595|11.0068|16.2482|19.749|22.5675|24.397|30.4592|35.6511|49.2292|64.2214|67.9892|76.5237|94.46|85.14|92.19|97.14|84.469|94.06|128.56|84.62|87.79|93.14|120.56|135.34|151.59|166.39|169.21|179.13|204.04|259.02|256.04|268.81|282.86|256.61|201.79|228.79|233.59|249.24|266.99|288.2|354.33|352.94|240.25|272.2|217.92|205.64|205.62|295.74|328.26|337.52|363.35|352.74|428.37|384.79|404.98|501.32|541.52|451.64|381.31|479.9|410.55|390.92|373.3|412.15|383.67|478.31|
2025-07-04 03:24:20|usa_0426|NLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7528|1.6581|1.7353|1.405|1.3069|1.4252|1.7881|2.0116|1.7175|1.7465|1.7964|1.9068|1.9605|2.0551|2.5542|3.1946|3.4682|4.1081|4.3598|5.1728|5.0982|5.5864|5.3653|6.2963|5.1927|6.0699|6.6138|5.9034|6.1327|7.2007|7.0546|6.8788|5.0188|4.2783|4.791|5.1111|5.2997|5.6872|6.4132|6.0754|6.8214|7.9349|6.878|7.2088|6.4987|7.9139|7.1587|8.1299|10.095|10.0622|10.3395|10.7319|11.4361|12.0655|12.1675|13.0326|12.4456|12.3601|12.6812|13.8974|14.3607|12.3543|14.3844|11.7394|11.1383|9.8827|11.171|11.9442|11.467|11.922|11.7969|10.7546|11.8928|11.6612|13.1337|14.5697|14.2093|13.9001|15.9115|17.6867|18.3329|18.3363|16.5532|16.81|17.199|17.0115|17.8284|16.7442|16.6022|18.2396|10.2342|13.7029|15.3258|18.6582|19.4769|20.6043|20.0373|19.1219|17.7399|15.4412|11.7406|15.0279|14.0985|15.2416|14.8293|15.7701|16.5767|16.5944|18.0414|17.0424|19.5775|18.82|
2025-07-04 03:24:24|usa_0427|KLAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.5551|4.7214|4.9512|6.5355|6.4695|8.3523|10.2007|10.5968|6.8814|5.9757|6.1394|5.9414|9.3742|9.6382|12.873|17.84|10.2007|10.1004|7.3119|6.5699|11.455|12.8228|17.1323|17.164|29.4112|44.4944|30.9269|21.7534|17.7925|20.7975|30.8794|16.6781|26.1738|35.1202|23.2321|14.7558|18.6797|18.9807|24.5366|27.2511|30.9163|26.554|26.0787|21.9065|24.6|24.2989|23.137|25.8921|26.2581|25.8002|22.233|23.853|26.7512|28.7403|29.6835|30.2113|26.1626|20.226|22.267|17.3775|12.0828|11.1836|14.2035|20.2697|20.5308|17.647|15.9841|20.369|22.4908|27.6849|23.8175|22.7483|28.8845|32.8109|29.903|29.1856|29.4805|32.7861|34.9001|38.3976|40.9639|44.2502|46.8247|51.1332|57.1277|47.7277|46.4187|41.6974|58.2874|61.6957|62.5351|59.9617|68.165|82.8811|80.2074|93.5338|93.253|97.3007|92.139|91.9961|81.6061|109.6526|109.2947|148.2592|166.4665|134.9613|183.4849|183.5736|246.274|315.1337|310.1704|321.0505|413.8566|353.1785|308.8794|293.9806|367.5107|390.3486|475.9019|451.2622|573.4984|690.7263|816.9109|768.6766|627.19|678.1675|895.74|
2025-07-04 03:24:30|usa_0428|IFF|total_return_price|0||||||||||||||||||||||||||||7.1882|7.4644|8.5846|8.1359|9.5624|10.0015|10.2163|11.2843|14.0088|14.6826|13.5967|15.2505|15.6824|16.4744|16.838|15.2454|17.3117|16.9548|18.3012|19.5983|21.9186|24.615|23.8613|23.2955|23.3347|23.4349|23.4754|21.6704|22.5253|22.0723|25.6541|25.0682|26.5448|24.4899|22.765|17.4848|23.6231|20.2844|23.977|18.9906|20.9296|19.7154|17.191|10.5647|11.8502|12.9617|14.8529|16.4627|17.7502|20.9825|19.5841|19.2914|21.3556|19.0062|19.6174|20.4225|21.6602|22.1153|23.4094|24.0227|27.0515|25.0517|23.0857|22.8353|21.5854|22.2324|22.9517|25.8739|32.308|31.1751|34.5628|35.2023|32.2073|29.6399|26.43|26.8631|20.3998|21.0896|22.8308|26.6369|29.0652|33.8668|30.3|34.8516|40.1255|45.1729|46.7841|41.1553|38.6029|43.3889|40.8021|44.6128|50.0783|57.9627|57.0801|62.7994|65.9072|73.6445|80.5741|74.4354|79.0479|91.9186|85.9256|81.6197|95.0121|90.793|101.0549|115.1238|95.3918|107.7965|110.3244|117.3518|125.8851|113.5223|103.3565|116.6052|113.1742|109.1854|123.6029|105.1622|111.2549|88.6832|107.0396|107.7186|96.4176|124.3777|133.7935|120.4691|136.475|119.7227|109.3384|84.0581|97.7859|86.6175|75.7512|65.6416|78.7439|84.0264|93.4245|103.3627|83.6765|77.1955|73.55|
2025-07-04 03:24:36|usa_0429|AWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.59|15.1997|13.0554|14.0425|12.2828|13.1219|13.9324|15.7617|15.3035|14.8449|16.6512|18.5848|20.1388|21.7337|22.5117|24.4687|25.3028|25.3793|27.7208|28.687|31.6592|31.5314|32.1843|33.3414|35.6827|39.2417|39.5299|43.9984|45.0639|40.3344|44.4605|50.5822|56.7262|69.2492|63.6657|62.2427|65.4835|68.9098|71.2107|78.579|71.1321|74.9227|78.923|78.5693|93.3542|103.3103|109.3356|110.1255|104.404|111.362|128.9675|137.3287|128.9515|143.7255|165.5303|175.8035|149.0975|123.7468|132.819|144.3481|134.8925|141.53|121.3318|126.3388|118.0376|127.2665|142.3633|124.3961|145.3671|141.25|
2025-07-04 03:24:40|usa_0431|FRT|total_return_price|0||||||||||||||||||||||||||||3.5023|3.6058|3.5367|2.5942|2.6132|3.3635|3.5728|3.7645|3.7199|4.2867|4.3634|5.1382|5.2713|5.9031|5.8019|6.5639|5.5799|5.5753|5.8914|5.0017|4.915|5.1586|5.3469|5.8844|5.8275|5.8028|5.9757|6.3496|7.4452|7.175|7.6384|7.2477|7.5378|7.3165|7.2967|6.9936|7.4397|6.8134|7.5145|6.8594|6.4546|6.7812|7.1862|7.029|7.1509|7.54|8.1757|8.6724|9.4579|10.7565|11.8252|11.7302|12.4268|13.6382|14.5882|17.0318|17.9618|21.8531|19.9015|21.2946|25.2399|23.8696|29.3956|30.6406|30.8712|38.6828|36.3051|38.833|44.7321|47.9954|41.216|47.599|44.46|42.5447|37.972|47.4714|34.8213|26.196|29.7052|35.7451|39.8233|43.2107|42.0753|49.2916|47.446|50.0678|52.7|51.4021|57.0351|61.2663|66.3371|67.566|67.212|70.2926|67.9289|66.9652|67.4563|76.8447|81.5282|80.4471|91.2121|101.2223|88.6506|95.1006|102.4686|110.1195|117.5256|109.9666|102.2437|96.7934|92.3614|91.5025|98.5757|86.9213|95.5299|96.2376|90.5907|106.6055|100.3317|106.9121|101.9261|59.6752|68.975|60.2286|70.6798|85.0564|99.132|100.7398|117.3053|106.0181|84.1005|80.0619|90.7215|89.683|88.8316|84.1351|96.6653|96.82|96.774|110.1922|108.3342|95.6|93.89|
2025-07-04 03:24:47|usa_0432|JNPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9998|23.2155|43.3553|100.8241|111.3671|167.5097|96.4478|29.043|23.7944|7.4214|14.4985|9.6555|4.3228|3.6725|5.2026|6.2508|9.5407|11.4764|14.292|19.9077|18.7984|18.0562|20.8029|16.878|19.2651|18.2092|17.0616|14.6286|12.2339|13.2208|14.4909|15.0571|19.2574|28.0101|25.4011|19.1274|16.9698|16.1205|13.3968|11.5147|18.0562|20.6728|20.4051|23.4731|17.4594|23.2206|28.2473|32.1952|24.1005|13.2055|15.6156|17.5054|12.4787|13.0908|15.0494|14.1848|14.774|15.1948|17.2682|19.7088|18.7754|17.0201|17.2283|17.5016|20.2022|20.0772|21.6242|20.0671|17.7688|19.0916|22.5093|22.245|22.3613|22.4028|23.0199|19.7882|22.4511|24.694|22.3096|22.0977|22.3998|20.9906|21.0471|16.5076|19.8836|18.8574|19.9227|22.6099|24.598|24.9202|32.5409|34.0707|26.3076|24.2871|29.9144|32.4479|29.7482|26.5921|28.4324|35.9565|35.5939|38.27|36.9945|35.9684|39.93|
2025-07-04 03:24:50|usa_0433|MTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|17.25|22.19|20.06|21.5|28.06|24.75|25.5|29.63|38.19|40.94|40.03|44|54.38|41.16|43.25|42.14|51.85|45.26|36.87|26|32.06|29.79|36.65|35.95|42.21|44.4|49.14|47.22|51.31|47.5|46.58|50.98|55.2|60.34|60.57|66.15|78.85|89.57|95.51|102|113.8|97.12|94.86|98|67.4|51.33|77.15|90.59|104.99|109.2|111.63|124.44|151.21|172|168.67|139.96|147.71|184.75|155.85|170.74|193.3|213.22|201.2|240.09|242.59|235.68|253.18|256.13|302.46|328.65|341.46|284.74|339.13|344.76|364.92|419.83|418.56|478.91|588.54|626.16|619.52|575.03|578.63|608.98|565.58|723|840|704.4|793.28|690.51|805.55|965.75|1139.68|1155.69|1385.34|1377.36|1697.21|1373.19|1148.77|1084.12|1445.45|1530.21|1311.64|1108.07|1212.96|1331.29|1397.59|1499.7|1223.68|1180.91|1174.72|
2025-07-04 03:24:55|usa_0434|PII|total_return_price|0|||||||||||||||||||||||||||||||||||||1.7851|2.0417|2.1979|2.2586|2.6177|3.2048|1.7203|1.8116|1.6875|1.8158|2.1456|2.9642|3.5171|3.0632|3.5265|3.5374|3.721|4.1481|2.7653|2.9251|2.8668|4.0686|3.6906|3.851|4.6903|4.778|3.969|5.0447|4.1132|5.6652|4.5331|4.7744|3.9956|4.2698|4.7434|5.3835|6.156|6.2785|5.2881|8.0001|8.8704|9.0859|8.7013|8.2604|7.0503|8.7576|10.6186|12.7313|13.1356|13.9484|16.2998|19.9387|20.6758|15.9748|14.7325|15.0204|16.4208|13.1155|12.5642|14.4007|14.8627|16.8847|13.6919|15.0926|13.0714|12.9781|14.749|9.4037|7.1655|10.8698|13.9477|15.0588|17.8224|19.1533|22.9809|27.7006|31.0804|39.8751|35.9833|40.4515|52.4296|52.1912|59.337|62.0136|68.5033|70.6864|96.4843|109.12|105.0555|98.2949|113.4203|114.8694|107.5304|113.2853|92.0587|66.3368|76.4792|63.9063|60.9013|65.2045|66.7691|73.9923|84.4588|100.5382|93.3476|100.1224|83.1785|63.5768|70.4966|76.7229|74.5701|86.6973|41.3544|80.0249|82.0608|83.4198|117.4922|121.1149|106.3587|98.2257|94.6294|89.738|86.9393|92.3249|101.7037|111.8397|96.8712|88.8276|94.5138|74.5133|79.8267|55.7909|40.2406|40.65|
2025-07-04 03:24:59|usa_0435|SWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:25:00|usa_0436|AES|total_return_price|0||||||||||||||||||||||||||||||||||1.9551|2.6134|3.3152|3.6267|1.8742|2.0851|2.7553|3.0969|3.0466|3.3419|3.7552|3.3153|3.1081|3.2738|3.2324|2.9426|3.1495|3.1495|3.9578|4.1235|4.6832|6.5271|7.708|9.3245|11.7281|14.5043|15.4578|17.3846|17.4264|12.2872|15.7061|12.3494|19.27|19.5601|24.7817|26.1078|30.2519|45.4193|36.7167|33.1262|28.5445|8.5004|10.8409|5.9675|3.5938|1.6643|2.0024|2.4003|4.2104|4.9199|6.2592|5.6559|6.5479|6.6239|9.064|10.8608|10.8608|10.894|10.4962|11.3117|12.2334|13.5197|14.6137|14.2689|14.5076|13.2876|14.1827|11.0531|12.7373|7.7511|5.4636|3.8523|7.6981|9.8265|8.8253|7.2936|6.1266|7.5257|8.076|8.6197|8.4473|6.4714|7.8506|8.6661|8.507|7.2737|7.1219|8.398|8.0344|8.9343|9.7818|9.6619|10.558|9.6598|9.4156|8.8577|9.2099|6.8531|6.7599|8.4364|9.0097|9.36|8.5436|8.3076|8.343|8.3652|8.3138|8.8272|10.5221|11.0921|11.558|14.5736|13.6175|13.3828|16.4288|11.3074|12.1692|15.3521|20.0687|23.0465|22.5316|19.8545|21.2602|22.6731|18.6535|20.2085|25.8711|21.7979|18.8984|13.9638|17.8828|16.8276|16.6506|19.1964|12.4462|12.2015|10.52|
2025-07-04 03:25:06|usa_0438|MAS|total_return_price|0||||||||||||||||||||||||||||4.8132|5.1642|4.9388|3.4712|3.5016|4.7409|4.7702|4.5384|4.9389|5.8169|5.5311|5.642|6.3808|7.3923|6.4997|6.9489|8.1409|6.9627|6.1115|5.3966|5.1413|6.2772|6.1743|6.329|7.2719|6.7617|7.1015|7.0607|8.6133|8.5535|10.0448|11.0751|12.3576|14.5114|14.8076|12.1586|14.1946|14.0571|14.3706|15.4849|12.7333|10.3355|9.1552|9.503|13.21|12.4824|12.9791|10.6846|12.891|14.5207|14.4141|10.4477|11.3324|10.0942|13.0214|13.4437|15.1479|16.9231|17.4281|19.4016|20.635|19.6833|18.1359|17.6308|17.4655|18.9173|17.3751|16.1935|17.783|16.4336|17.223|14.1302|13.3048|12.3402|9.9059|11.4652|7.2193|4.6186|6.4003|8.7106|9.3662|10.581|7.3698|7.5942|8.789|9.7204|8.4454|5.0292|7.479|9.607|10.0238|10.9344|12.1664|14.8549|14.3522|15.7288|16.8954|16.5341|16.6505|17.9405|18.9745|20.178|20.2245|21.8038|24.5936|27.4251|27.062|30.1032|27.8268|30.0056|33.8305|34.6281|39.1097|36.0792|33.4714|32.8294|26.3222|35.5176|35.5599|37.8895|43.7663|31.7191|46.0693|50.72|50.6629|55.3873|54.682|51.7595|65.6633|47.9342|47.7983|44.3362|44.5914|47.7632|55.4359|51.8883|65.3532|77.2671|65.5814|82.8848|71.9176|69.1961|64.36|
2025-07-04 03:25:11|usa_0441|TRIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6063|30.7423|38.4967|29.7196|37.3229|46.598|54.7171|64.8549|73.6498|93.5518|98.0071|87.478|68.3942|76.7889|76.2732|59.7593|76.9312|56.9492|54.3792|53.5789|42.0538|37.0917|32.4497|38.7724|30.7067|37.1539|50.2707|45.0418|47.7363|46.0467|39.1726|36.4336|30.35|15.69|18.34|21.1|27.21|53.68|40|32.41|27.37|25.91|18.91|24.62|17.61|19.29|16.62|16.28|21.47|27.68|17.58|13.92|14.41|14.34|13.2|
2025-07-04 03:25:14|usa_0442|LEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6207|27.3421|32.146|28.467|30.1244|39.8523|38.8525|40.4287|34.8658|29.8927|37.931|31.531|30.8683|37.6054|45.2728|49.8265|59.8858|67.1648|67.3158|73.9062|77.2144|79.1659|91.923|97.7249|87.4765|103.9405|94.4045|96.8119|100.9942|116.4773|120.2347|117.339|148.7808|155.4133|156.6895|175.2367|128.2314|102.9886|119.7966|122.295|105.4846|127.2437|80.6688|102.3128|97.8553|144.1249|161.4402|158.5815|141.2888|166.5155|131.5612|116.6418|118.6557|117.238|128.6831|134.9642|126.2328|135.7963|140.6895|110.1608|107.3559|93.7544|93.477|94.98|
2025-07-04 03:25:18|usa_0443|CMS|total_return_price|0||||||||||||||||||||||||||||11.6133|11.1419|11.0039|9.8719|9.6984|10.4819|8.902|6.6669|6.49|7.509|5.6911|6.269|6.6764|7.2224|9.144|9.8119|9.3649|8.4515|7.907|8.3127|8.8252|9.0981|9.6208|10.4079|11.9505|11.8899|12.5508|12.354|13.9069|13.7072|14.8213|15.6838|18.8598|20.2267|19.0669|19.0251|21.3161|17.8452|18.7093|15.3076|14.2079|8.3984|10.4556|12.9054|15.3841|14.5459|13.8613|10.0985|12.3381|11.814|5.8331|4.369|5.2304|2.4434|4.488|4.0835|4.7207|4.9589|5.0587|5.2747|5.79|7.2251|8.3443|9.1145|8.0396|7.1752|7.1697|8.0008|9.253|9.8917|9.5837|9.4006|9.7428|7.6339|8.4515|7.1207|5.8231|6.8925|7.1051|7.9582|9.3898|9.3613|8.9542|11.1171|11.6058|12.3873|12.551|12.7563|14.3814|14.488|15.6373|15.8245|16.5462|19.1511|18.7833|18.3601|18.8459|20.819|22.3493|21.472|25.3656|25.6792|23.6249|26.4329|27.2195|32.2711|35.1375|32.4108|32.3514|35.0501|36.5009|36.8186|37.8595|36.5553|38.4549|40.1537|40.9823|46.1874|48.4957|53.908|53.2913|50.1236|50.2166|53.134|53.1232|53.7146|52.1905|53.1301|58.2838|63.113|61.3209|53.2619|58.3878|57.0496|55.0437|50.1652|55.3432|58.0377|57.7313|69.0315|65.638|74.5487|69.28|
2025-07-04 03:25:23|usa_0444|DHI|total_return_price|0||||||||||||||||||||||||||||||||||||||1.0693|0.9128|1.0171|1.0954|1.2779|1.7252|1.9169|1.5335|1.4514|1.4658|1.0599|1.1613|1.6933|2.5719|2.811|2.5719|2.0093|1.8662|2.0808|2.0609|1.9924|3.03|3.3464|4.1097|4.0293|1.7036|2.4569|1.7939|1.7856|1.3945|1.4962|1.4238|1.5069|2.2466|3.2069|3.4318|3.6958|3.4059|5.3169|6.1901|9.6387|6.9157|6.4645|7.1796|10.5378|12.2949|16.2961|20.0751|16.1397|18.8659|23.0344|22.3295|28.8062|27.8017|27.5042|25.6394|18.4471|18.6761|20.7901|17.358|15.8296|10.2671|10.6819|12.9031|8.9324|10.7922|5.8906|8.1192|7.8668|9.6188|9.1966|10.6915|8.3638|9.4951|10.2233|10.0144|9.9342|7.8262|10.9532|13.2113|16.0425|18.0395|17.4704|21.4626|18.7952|17.1612|19.7138|19.1531|21.7813|18.2398|22.535|25.4399|24.4996|26.347|28.8134|27.2775|28.4821|27.3918|24.8753|30.4199|31.6687|36.6791|47.0282|40.483|37.9693|39.1739|32.3253|38.7437|40.5216|49.6777|49.8746|32.2398|52.7751|72.1629|65.9509|85.4887|86.8589|80.8784|104.6863|72.1155|64.2661|65.5914|87.0655|95.6569|119.4328|105.6912|149.8154|162.5383|139.5008|189.1507|138.9651|126.725|128.92|
2025-07-04 03:25:29|usa_0445|FTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9329|14.3937|15.2547|13.6297|16.1904|22.0236|23.2056|23.108|20.7915|26.9052|24.8982|20.1641|25.9496|21.9787|27.7269|30.9536|31.4265|28.5396|28.8915|34.7081|31.0025|27.5528|20.8976|24.1081|19.5051|17.2538|16.2198|15.6511|17.2406|22.322|19.9378|16.8463|17.2781|19.7753|18.8338|20.0524|19.8331|12.7031|15.4804|16.6023|16.13|14.1387|3.3508|4.8858|4.3483|6.5259|7.5968|9.0827|7.3115|5.9732|7.6264|6.5734|8.3447|11.8676|13.3633|14.9181|21.0078|19.9609|25.1061|24.5379|25.4292|28.7927|31.13|35.15|
2025-07-04 03:25:33|usa_0446|URI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7777|25.2833|40.8422|23.2801|32.2167|27.7144|28.6868|21.1504|16.6578|16.7745|16.6578|23.4648|13.0695|15.8798|25.2346|16.862|22.0742|26.7225|21.199|8.2073|10.4634|9.3548|13.5071|15.6465|18.7291|17.2801|17.3968|15.452|18.379|19.6529|19.6529|19.1667|22.7452|33.549|31.0984|22.6091|24.729|26.7419|31.643|31.2832|17.8539|18.3206|19.0694|14.8199|8.8686|4.0939|6.3111|10.0161|9.5396|9.1214|9.0631|14.4309|22.1229|32.3626|24.6998|16.3758|28.7354|41.7077|33.1016|31.8083|44.2652|53.4547|48.5342|56.6831|75.8012|92.3228|101.843|108.0374|99.1979|88.647|85.2046|58.3946|70.5403|60.4756|65.2503|76.3263|102.6695|121.6028|109.603|134.9154|167.171|167.9684|143.5506|159.0901|99.7036|111.1005|128.9739|121.2041|162.1727|100.0634|144.9315|169.6896|225.5171|320.2321|310.216|341.2561|323.1299|345.4181|236.2138|262.6737|345.6223|386.1091|436.404|436.9492|565.4989|712.9|640.8956|804.2897|701.023|625.1462|753.4|
2025-07-04 03:25:37|usa_0447|HTZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.79|19.55|24.57|23.06|17.64|16.52|15.16|15.2|18.08|12.01|10.59|8.09|3.51|3.54|3.66|3.3|7.34|
2025-07-04 03:25:40|usa_0448|IPG|total_return_price|0||||||||||||||||||||||||||||2.6199|2.8293|3.0196|2.5683|3.0801|4.0005|3.6989|4.1052|5.1321|4.9936|5.1039|5.6427|6.346|5.6852|5.045|5.7115|5.9193|5.5236|5.7804|6.1785|6.0417|7.0581|7.112|7.5687|8.2934|9.0663|9.0275|9.1336|9.2141|10.2671|11.986|15.0911|14.6697|18.3426|17.9621|16.0013|23.7084|23.197|25.8611|24.6105|34.5816|28.3796|25.8866|20.556|25.7466|20.827|17.8393|12.4411|18.0722|21.0428|15.2418|9.8046|8.7671|5.8032|8.3312|8.792|9.7136|9.5766|8.5492|6.594|8.3437|7.6463|7.584|7.2478|6.0087|5.9527|5.1992|6.1644|7.6214|7.665|7.0984|6.4633|5.0498|5.2366|5.3549|4.8256|2.4657|2.5654|3.1445|4.6824|4.5953|5.1806|4.4396|6.2453|6.6127|7.863|7.8605|4.5637|6.2098|7.3205|7.0018|7.2167|7.1929|8.5549|9.6036|11.3941|11.7901|11.4809|13.1337|12.3916|14.1149|15.113|13.2428|13.2291|16.1828|16.0651|16.274|15.8495|16.7032|17.6603|17.8105|15.1888|14.862|17.129|17.5974|17.3251|15.7641|16.2202|17.6322|17.0284|18.4371|13.0748|14.0638|13.8528|19.7662|24.7964|27.811|31.6227|32.5537|31.0555|24.3385|22.8668|30.0072|33.8394|35.3403|26.5029|30.4919|30.8028|27.7565|30.4886|27.3013|26.7859|24.48|
2025-07-04 03:25:45|usa_0449|PVH|total_return_price|1||||||||||||||||||||||||||||4.88|6.1794|7.9465|4.231|6.8036|8.2482|11.3315|13.0269|15.7257|17.3864|16.7873|20.4534|22.1347|21.3307|19.857|25.3014|29.6476|27.8922|15.8569|12.101|13.2846|13.0005|13.3461|8.6054|8.9506|11.3343|9.2221|9.47|11.6568|11.3684|12.1536|12.404|10.5259|10.2355|12.074|8.0951|5.5812|7.786|7.5954|7.1777|6.0843|7.6493|8.1938|10.8627|11.8421|13.7943|12.6256|7.893|11.4099|14.1727|10.9993|12.6404|11.1107|12.49|13.5629|16.2072|16.5374|17.1601|18.0508|21.7279|25.9826|24.7458|32.459|27.2727|34.6784|38.6264|34.1729|44.0589|53.142|53.8998|50.2316|46.1539|40.6767|40.8363|34.2756|23.7549|18.4684|28.2439|34.4686|39.1584|38.3534|61.551|50.7215|60.0044|57.1348|68.9612|70.1163|72.9613|75.7275|87.155|77.9954|108.0499|116.8137|113.4513|129.5937|122.5292|118.9234|123.5859|108.4703|112.6113|108.6171|101.8445|114.3903|89.687|72.3929|94.3603|99.7931|105.6756|92.6989|99.8749|117.9701|125.4461|153.4542|158.0357|151.9855|119.6117|108.0816|127.8157|88.1416|86.4423|86.4845|48.898|48.3318|57.8969|84.685|112.4167|103.9145|108.5927|94.3989|72.3479|61.5849|51.0773|89.5287|85.4955|89.355|74.1469|119.9821|108.5782|101.8141|98.3283|89.5114|68.9487|72.425|
2025-07-04 03:25:51|usa_0450|EXPD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.7637|0.8404|0.8192|0.9498|1.0354|0.9997|1.0739|1.2887|1.2502|1.2559|1.4871|1.691|2.2087|2.3047|2.7301|4.0287|3.7085|4.1304|4.2459|2.6778|4.0603|5.2204|5.2735|6.2101|8.4888|7.7021|9.22|8.7464|10.4348|9.8031|11.6776|9.2171|11.1083|11.8982|12.9621|10.9216|12.7871|14.0795|13.528|13.5044|14.8144|15.4831|19.4833|20.3863|22.08|21.1593|19.7381|22.5001|26.8084|34.3057|44.5829|35.4848|32.3151|32.9694|33.0605|37.8635|35.8777|36.2792|34.6497|28.0743|26.9426|22.9097|27.1581|28.6325|28.4894|30.251|28.4288|38.0835|45.1494|41.4697|42.5318|33.6915|34.2403|38.8798|32.6267|30.606|33.554|30.3132|32.5208|37.6674|38.0928|34.1157|38.2819|35.1785|38.9463|42.063|40.5623|41.3937|39.9707|43.2588|43.821|46.0371|47.685|50.8634|51.261|54.3287|59.0977|57.8279|67.1818|67.577|62.9508|70.1713|70.6367|69.1748|73.1307|62.5388|71.768|85.4345|90.2945|102.2375|120.7501|113.6253|128.6735|98.8455|93.9528|85.1321|100.7749|106.7872|118.1724|111.8311|124.8148|119.2904|123.1938|129.7193|110.0134|119.4286|114.25|
2025-07-04 03:25:57|usa_0451|HBAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.0625|4.9293|5.4891|6.1947|5.9642|6.3804|7.3279|8.0175|8.623|8.6527|8.7229|8.4755|9.7996|9.8185|11.0648|13.6899|13.7148|13.9603|12.9102|9.7631|11.759|12.1784|13.8557|10.588|9.5994|9.0944|6.4934|6.0987|6.8085|6.0738|7.0609|7.4755|7.4948|8.6585|8.6044|8.1272|8.4309|8.4511|8.938|9.172|10.4788|10.3403|10.8721|11.8821|11.8997|11.5948|11.8163|11.1009|11.8387|12.1555|12.0044|12.3104|12.3422|11.488|12.1004|9.1774|8.1154|6.043|3.3016|4.6445|4.5284|0.9887|2.4958|2.8191|2.1905|3.2408|3.3365|3.4325|4.1509|4.018|3.9759|2.9325|3.3805|3.9941|3.9923|4.326|4.0353|4.6792|5.0298|5.3103|6.2367|6.4772|6.2307|6.3863|6.9463|7.3358|7.5477|7.1132|7.468|6.4887|6.1258|6.8048|9.1788|9.3505|9.498|9.8687|10.3719|10.8309|10.6631|10.8752|8.7896|9.444|10.4015|10.8505|11.5796|6.4185|7.1698|7.3877|10.2986|12.9388|11.8684|12.9865|13.0848|12.5318|10.4408|11.5646|12.513|10.0798|9.8426|9.6332|11.9223|13.2322|12.6605|14.2717|15.9418|14.8618|16.76|
2025-07-04 03:26:03|usa_0452|RRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||2.4374|3.662|4.197|4.952|4.1614|4.1257|4.5181|4.6667|3.9474|4.0187|4.3754|4.8807|5.6|6.7533|8.192|7.5618|9.8744|10.9682|10.2608|11.1822|9.4226|9.5117|6.0816|4.2576|2.071|2.1146|3.7114|2.9963|1.9348|1.2919|1.8984|2.9174|4.173|3.3359|3.6392|2.881|2.7597|3.1236|3.3966|2.8386|3.2753|3.4633|3.803|4.1487|5.7317|7.3642|8.8715|10.6342|12.4528|14.2303|16.4001|23.5528|24.1193|25.0289|24.9408|23.1705|25.2338|30.7229|34.4385|37.4582|47.3558|58.5421|60.5071|39.6153|31.8119|38.114|38.3792|45.7837|46.2802|43.5475|37.3341|35.4941|41.9102|54.5165|51.7959|54.5931|57.8803|54.3644|57.8934|65.4162|58.8613|75.9594|72.5114|71.2061|79.146|77.9239|81.6984|63.7486|50.2871|49.0022|46.5328|30.3016|23.2534|30.6154|40.808|36.673|32.5362|27.5754|21.9751|18.5811|16.2179|13.8407|15.9446|16.2134|9.1466|10.7626|6.7039|3.6845|4.701|2.21|5.4571|6.4166|6.4942|10.0127|16.2452|21.9349|17.2823|29.4468|23.9897|24.5465|24.3857|25.8807|28.8337|31.8635|30.0076|34.0248|33.2085|30.5494|35.813|39.8404|40.67|
2025-07-04 03:26:07|usa_0453|WAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||6.4482|6.507|4.8154|4.8739|5.9576|5.1089|5.7408|5.9137|9.1041|10.5344|11.6776|13.4464|11.9695|9.0102|11.1547|9.5349|11.851|8.314|8.1176|4.8653|4.7548|4.5987|5.3927|5.8331|6.8947|5.014|5.6626|6.8603|6.5701|6.4967|6.4829|5.3658|6.4337|7.3361|7.8922|6.5996|8.3659|8.6725|9.8975|9.5175|9.9825|12.683|12.5108|15.1667|17.4042|12.63|14.1476|16.0667|17.0215|17.4595|16.0564|17.5629|22.679|23.9007|18.5499|12.3145|15.0216|17.5292|19.0798|19.6831|18.6448|22.3426|24.7321|31.7239|30.7416|24.7438|32.7519|35.3048|36.5565|37.6486|41.0737|47.9346|50.1875|59.0945|69.8532|72.9309|77.7619|76.359|81.9258|89.6434|88.9707|83.194|67.2674|75.094|66.58|77.5148|78.9161|74.2302|87.185|72.2965|77.8414|77.9412|94.5125|100.6594|67.5208|70.9731|69.2011|69.4081|75.2606|46.6281|55.9001|60.1883|71.3245|77.2435|80.4264|84.3605|90.2455|94.3781|80.6895|80.099|98.4281|99.8241|108.5254|105.3181|125.9526|144.8052|157.2865|181.1238|189.1058|181.1225|209.35|
2025-07-04 03:26:13|usa_0454|FL|total_return_price|1||||||||||||||||||||||||||||32.1151|33.5054|16.8222|14.1084|17.5173|17.028|16.0548|15.9157|16.4051|15.71|15.988|18.1457|16.3328|16.8889|13.8303|12.5791|13.6635|8.9366|8.2081|8.4917|8.7086|8.8476|8.6419|8.0858|6.2228|10.5771|10.6439|11.6115|11.2667|11.8895|15.6599|10.5104|12.0286|12.7181|7.9523|4.6657|2.8361|5.3553|5.8057|3.8705|3.3199|6.5676|7.8133|7.8133|7.1626|7.3239|9.1257|8.019|8.5696|8.7086|6.1394|5.422|5.6155|6.151|8.3835|10.0482|13.9207|13.535|12.7229|13.8322|15.3049|15.1968|14.2906|11.1518|13.0838|13.3999|15.759|13.4991|13.1379|14.0018|10.9884|8.8897|8.2784|7.7536|9.3476|9.1757|4.7077|7.7155|7.2928|6.9876|7.62|10.4619|9.366|11.085|12.5274|15.2166|15.475|15.6884|18.957|22.2324|24.1359|24.6125|25.3711|25.9108|26.9953|26.0858|29.1604|35.3257|36.2459|42.8877|40.9132|45.8911|54.6542|52.6732|52.7335|48.1775|46.9716|52.8167|54.4278|61.6794|37.8775|24.3734|40.0841|35.4218|40.3971|39.2897|46.8692|48.2647|34.9573|37.3657|32.9282|22.6316|25.9517|32.694|38.9726|52.6352|51.0911|42.955|40.5422|26.9614|26.5207|30.0069|41.603|40.5528|26.3577|20.99|28.16|20.85|29.06|23.19|20.05|12.27|24.74|
2025-07-04 03:26:18|usa_0455|CE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0293|12.9767|11.9091|12.9968|14.6439|15.8697|15.1659|13.562|19.1131|23.2471|29.5841|28.1379|32.3355|28.5775|38.1192|23.7578|8.8134|10.3125|16.0955|19.7049|24.8252|25.1893|22.2253|25.6645|32.108|34.1603|39.8059|30.8546|34.0142|35.4472|30.7129|29.7341|34.9301|34.4131|37.9704|41.3084|43.6422|42.8512|51.9449|48.917|47.4847|44.7934|58.2681|46.1568|53.7468|54.4959|57.7474|53.4405|69.1199|76.0572|80.2122|89.1236|92.4293|85.9655|96.935|99.1456|76.0404|86.7677|93.5309|108.6887|110.3192|64.1006|77.8506|97.5408|119.4484|139.7159|137.6395|142.7101|148.1488|137.3498|117.0557|83.7635|96.9106|99.3096|105.3294|120.0124|148.0377|169.0659|136.4262|138.3476|68.1643|57.1606|53.51|
2025-07-04 03:26:22|usa_0456|ALKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.9359|3.4439|2.2779|1.7515|1.0479|1.353|1.9089|3.1979|3.9064|4.4918|6.0268|7.6897|11.4387|6.8878|7.1338|10.1497|9.7807|12.2406|8.7967|7.1633|10.9172|13.4066|11.3796|14.1741|24.1713|45.5088|46.3747|38.0109|30.8771|21.5884|34.5375|19.2662|25.9375|25.6423|15.7534|7.7635|6.1695|8.9246|10.4498|13.5001|13.2836|15.7337|13.382|11.355|13.8642|10.2136|13.0081|16.5307|18.8136|21.6966|18.6168|15.596|13.1557|15.1925|14.366|18.1051|15.3401|11.6896|12.1619|13.0868|10.4793|11.9356|10.6466|9.0427|9.2592|12.7621|12.2505|14.4152|12.0832|12.7425|18.3019|15.0056|17.0818|18.2527|16.698|20.4174|18.2232|23.3202|28.2203|33.0812|40.0083|43.3834|49.5234|42.1829|57.6215|59.9928|63.3088|57.7297|78.1078|33.642|42.5273|46.2763|54.6892|57.5624|57.0409|50.0252|53.8528|57.0311|40.5003|41.7598|29.037|35.9052|22.1788|19.1973|20.073|14.1889|19.094|16.3044|19.6303|18.3806|24.127|30.3457|22.8872|25.8883|29.3126|21.9721|25.7112|27.7382|30.7984|27.5611|27.74|27.07|24.1|27.99|28.76|33.02|28.61|
2025-07-04 03:26:27|usa_0459|ASH|total_return_price|0||||||||||||||||||||||||||||8.477|8.477|8.0188|7.0451|6.2432|7.0726|6.958|6.958|6.8435|7.4186|6.0989|5.6979|6.0416|6.1562|5.8423|7.7622|7.8195|9.3362|7.6752|8.1059|7.9043|8.2325|8.1772|7.8334|8.3134|9.1478|9.5062|9.6027|10.6661|9.8451|11.4104|13.4512|13.3596|14.1627|12.9846|11.6923|12.2988|10.4714|10.3338|8.7226|8.61|8.7694|9.3203|9.0253|9.6936|10.4444|10.9785|10.625|12.7816|12.7013|11.3836|7.6004|8.18|8.5927|8.9612|9.6752|13.0697|13.8711|15.8513|16.9261|17.7049|20.55|21.9806|16.9714|17.8785|22.0414|20.7786|19.9526|25.5333|24.3098|23.8081|22.5303|17.8474|17.906|18.3384|11.2005|4.0595|4.0291|10.9721|16.9458|15.5663|20.7674|18.3178|19.3022|20.1879|22.9852|25.7888|17.6725|22.9657|24.6001|28.0193|29.0338|32.7105|30.3123|34.1958|38.0156|40.0395|41.1941|45.1777|43.3925|50.0709|53.374|51.2635|42.4582|43.4872|46.7523|48.9658|49.6389|46.9492|53.3575|58.2531|58.0079|63.3554|62.2945|70.0068|75.3153|63.9231|70.6078|72.5334|70.1515|69.944|45.9275|63.6412|65.5564|73.4748|82.6125|81.6909|83.4904|101.1529|92.7574|97.4308|90.0861|102.3099|98.0457|83.3339|78.6649|81.599|94.6273|92.2033|85.2499|70.4108|58.8068|50.28|
2025-07-04 03:26:33|usa_0460|LEN|total_return_price|2|||||||||||||||||||||||||||0.7449|0.7809|0.6956|0.5836|0.5556|0.857|1.0071|1.015|1.229|2.1005|1.8586|2.4457|2.2671|2.5362|2.3996|2.8829|2.5436|2.9317|2.3775|2.5413|2.0145|2.1945|2.5211|2.5089|2.8681|3.0978|3.2308|2.9094|3.3838|3.2893|3.4227|4.8772|7.071|9.4666|8.9828|6.1487|7.5504|7.873|7.687|6.458|5.5478|5.6168|6.4313|9.4169|10.8048|12.108|12.6233|15.2032|12.6993|18.8518|18.6886|18.0373|18.1166|18.4523|25.1929|25.2729|36.8918|37.3732|34.7824|34.8096|34.2519|46.476|44.4494|47.681|44.4084|46.2092|37.0959|34.8422|40.9322|38.4647|35.8285|22.3042|12.5854|14.9112|13.6435|10.7694|5.8469|5.5209|7.8923|12.6248|10.5884|13.7499|14.5248|11.072|12.8212|17.0504|16.0864|12.4856|15.6776|19.9457|23.3175|27.7442|32.5791|33.0811|33.7423|27.3298|30.7604|37.7861|35.2568|33.8071|40.8043|43.4084|40.3465|44.0756|44.3792|36.3815|39.5639|41.1014|37.0001|42.4728|44.7015|45.1266|55.7231|50.2484|45.9838|45.9554|38.0395|42.7524|44.2833|45.5167|53.2715|53.9903|54.2557|67.2704|68.4107|75.0431|89.7664|97.537|95.736|82.2258|73.7753|71.5479|81.528|90.14|100.1468|111.6745|120.3539|149.6163|151.854|173.0175|166.187|119.0757|106.08||
2025-07-04 03:26:38|usa_0461|MUR|total_return_price|0||||||||||||||||||||||||||||1.7923|2.0213|1.8526|2.162|1.8294|1.7203|1.7069|1.774|1.7352|1.7715|1.8144|2.0539|1.9655|2.3638|2.3015|2.7685|2.3796|3.2433|3.492|3.5792|3.5208|3.5996|3.4472|3.3906|3.5479|3.6942|3.9381|4.2184|4.8968|4.7325|4.9436|5.8323|5.5664|5.1858|5.2788|4.0697|4.3689|4.4367|5.2578|5.8634|6.2636|6.3326|6.5734|7.2062|6.7645|7.4957|8.3274|8.2282|9.6034|11.0228|9.5093|9.5059|9.9744|10.329|12.3551|13.8537|15.4537|14.9485|17.5482|20.7252|19.2702|23.7078|25.1475|24.0596|26.1101|24.1492|27.1361|23.1682|24.854|26.1764|29.2138|34.4586|41.9325|40.6993|48.6879|31.9519|22.2126|22.5485|27.4818|29.2526|27.6503|28.807|25.5172|32.0513|38.7435|38.3073|34.393|23.2619|29.5092|29.9239|26.8967|28.8821|33.6901|36.2434|34.7966|40.1263|43.3788|42.2629|44.9269|38.6851|34.565|32.1036|28.8623|16.9764|15.9408|18.2679|23.2936|22.5064|23.2626|21.5552|19.5014|20.4043|24.0554|20.2054|26.625|26.5056|18.7425|23.6837|20.1053|18.2804|22.393|5.1799|11.7913|7.6856|10.5832|14.4834|20.6816|22.3069|23.4278|36.4121|27.3608|32.1038|39.4762|34.1713|35.6842|42.5179|40.2574|43.4553|39.4885|32.5681|29.4811|27.9909|22.5|
2025-07-04 03:26:44|usa_0462|COO|total_return_price|1||||||||||||||||||||||||||||0.5474|0.4864|0.4706|0.4401|0.5315|0.6071|0.5779|0.3804|0.5315|0.4255|0.3194|0.167|0.1365|0.0536|0.0536|0.0841|0.0683|0.1524|0.2121|0.3194|0.3036|0.2889|0.334|0.7168|0.8388|1.341|1.3264|1.7531|2.2554|2.1798|3.4136|4.3584|6.0506|4.6863|3.8781|2.8954|1.8287|1.9201|2.4942|3.0529|3.6965|4.1127|4.2984|4.3769|4.7287|5.4393|5.9232|5.8864|5.7517|6.5067|5.3947|6.5129|6.3005|6.8639|8.6307|10.6991|11.9258|13.3056|14.6562|17.3434|18.9165|16.6598|16.9517|16.9863|13.6863|13.5357|10.9204|14.2386|11.7923|12.6329|12.4|10.389|9.7478|8.6636|8.3483|4.0825|4.7068|7.1333|6.8162|6.9578|8.7805|9.668|9.6679|12.2752|14.2729|18.6439|19.0468|17.2564|17.9712|21.9646|18.7558|23.9195|25.2654|27.5215|31.7545|32.2183|30.9962|32.8991|40.1323|40.8857|39.334|44.4288|44.1694|38.0207|32.7359|38.2098|45.5535|43.9482|46.0953|50.0204|60.8991|59.9976|61.1065|57.1205|65.0679|64.5209|69.6367|72.4246|84.2932|72.701|86.6713|71.6327|70.698|79.7236|90.9727|102.6805|105.407|104.195|99.549|90.2365|81.7365|68.3362|87.2257|95.3551|97.815|77.9375|93.2575|89.06|93.33|104.68|96.55|81.67|73.245|
2025-07-04 03:26:50|usa_0463|ALK|total_return_price|0||||||||||||||||||||||||||||4.5187|5.0237|4.8046|3.2192|3.7774|5.427|4.6855|4.816|4.7857|4.1992|4.1106|3.8817|3.7095|3.8488|3.3722|2.8664|3.1744|3.289|3.5408|3.7657|3.3722|3.5701|4.1029|3.5408|3.6532|6.0138|6.1554|4.8066|4.7211|5.762|5.762|7.3919|8.7116|12.1827|12.2659|7.6572|9.9481|10.6787|9.386|9.1477|7.8978|6.7579|6.0992|5.3956|6.6883|5.7778|6.4972|4.4896|6.5421|7.4841|5.8677|3.9792|4.8673|3.5206|4.8223|6.2544|6.1352|5.5439|5.3663|5.5709|7.5291|6.6186|6.6883|6.5331|8.0304|7.9697|8.8622|8.552|8.8802|8.5655|6.2634|5.191|5.6226|4.4109|3.4487|4.584|6.5758|3.95|4.1051|6.0228|7.7696|9.2691|10.1054|11.4723|12.7448|14.2578|15.3909|12.6549|16.8814|16.1058|16.1417|15.764|19.3746|28.7584|23.3808|28.2464|33.1827|42.3329|43.2351|39.7196|54.6379|60.7005|59.2708|73.2729|74.4446|76.1304|54.3329|61.6453|83.3651|86.913|84.9012|72.4129|70.1093|59.3808|58.1961|66.6866|59.2081|54.8944|62.8669|64.223|67.368|28.47|36.26|36.63|52|69.21|60.31|58.6|52.1|58.01|40.05|39.15|42.94|41.96|53.18|37.08|39.07|42.99|40.4|45.21|64.75|49.22|49.48|
2025-07-04 03:26:57|usa_0464|CNP|total_return_price|0||||||||||||||||||||||||||||5.4023|5.4419|5.6068|5.2209|6.3951|6.4116|6.4709|7.3317|8.3146|8.153|8.5355|8.8753|9.2282|9.5514|9.0863|9.8416|10.211|7.7407|7.279|8.209|8.4762|9.2479|10.4089|11.0916|6.1939|5.6101|6.494|5.9333|6.1642|5.7816|6.0356|6.2335|7.7968|8.496|9.2249|9.4458|9.8482|8.1101|8.8316|8.9004|7.7444|8.2528|10.4987|16.6845|15.6795|16.5341|11.8658|9.8146|10.0274|9.912|6.6367|3.9891|3.4715|2.925|3.4227|3.8976|4.1609|4.9559|5.0341|4.576|5.0363|5.4509|6.0193|6.8084|5.9109|5.5529|5.8901|6.8215|7.9719|8.7072|8.518|7.931|8.5564|7.2117|8.2071|7.5355|6.6275|5.5555|6.0086|6.8446|8.109|8.1399|7.5637|9.1562|9.2651|10.4774|11.666|11.9522|12.3618|12.2658|12.9867|13.5142|12.3387|15.5106|15.3385|15.7882|15.3962|15.8952|17.3102|16.748|16.1882|14.2573|13.4595|12.9245|13.3425|15.4174|17.8966|17.5212|18.7958|21.244|21.3054|22.9423|22.4755|21.9421|22.4292|22.6036|23.3069|25.5819|24.0895|25.6571|23.4493|13.4292|16.3721|17.0951|19.2329|20.2812|22.0988|22.3038|25.4665|28.1353|27.31|26.1608|28.0143|27.6989|27.5886|25.5838|27.4209|27.5449|30.1555|28.861|31.3356|36.012|36.74|
2025-07-04 03:27:03|usa_0465|UTHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.94|14.44|23|38.875|54.19|43.69|7.375|8.72|6.675|6.28|5.205|6.73|6.18|8.225|8.35|8.62|10.82|11.295|11.475|11.915|12.825|17.465|22.575|22.85|24.1|34.9|34.56|33.14|28.885|26.31|27.185|26.89|31.88|33.27|48.825|43.35|48.875|52.585|31.275|33.045|41.665|48.99|52.65|55.33|48.81|56.01|63.22|67.02|55.1|37.49|47.25|47.13|49.38|55.88|53.42|60.87|65.82|78.85|113.08|94.03|88.49|128.65|129.49|172.435|173.95|131.24|156.61|111.43|105.92|118.08|143.43|135.38|129.73|117.19|147.95|112.36|113.15|127.88|108.9|117.37|78.06|79.75|88.08|94.825|121|101|151.79|167.27|179.41|184.58|216.08|179.41|235.64|209.38|278.09|223.96|220.75|225.87|219.89|229.72|318.55|358.35|352.84|308.27|287.35|
2025-07-04 03:27:07|usa_0466|DLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2448|5.9135|6.2572|7.7653|8.3385|10.7817|12.53|11.7522|14.9351|16.7917|19.0412|18.554|18.6212|20.0487|17.4|20.4443|22.0865|15.8533|17.27|17.8772|24.395|26.4461|29.459|32.6404|34.1155|27.6426|32.4989|35.8195|31.2707|38.5259|43.1163|44.5438|41.3365|41.0164|41.5328|36.3131|34.8451|31.6064|33.9443|38.2887|41.9026|45.108|45.4476|46.6502|44.9723|53.9272|64.0324|75.9586|71.376|71.2223|77.6823|89.0169|87.8809|84.8825|81.5261|83.7066|88.1769|84.5702|95.7441|99.9876|105.5022|97.5348|110.6553|119.1985|124.8712|118.2869|121.6386|134.3551|127.6791|149.4825|128.49|114.8793|88.5149|90.4227|84.6947|98.3258|110.5696|126.7477|138.4245|143.5908|157.6736|175.43|149.3407|174.33|
2025-07-04 03:27:11|usa_0468|HRB|total_return_price|0.90172721858249||||||||||||||||||||||||||||1.5374|1.4687|1.7636|1.6627|2.3121|2.2681|2.6221|2.9767|2.9586|2.9252|3.128|3.4479|3.4345|3.2145|3.3653|3.7544|4.1004|4.0527|3.7434|4.2906|4.2533|4.1431|3.7192|4.1247|3.6729|3.5835|2.6803|2.5849|3.0917|3.3938|4.0643|3.9378|5.1068|4.8319|4.5842|4.863|5.1979|5.2802|6.0238|4.7209|5.0259|4.6957|3.6249|4.0768|5.7977|6.3698|8.3052|7.9645|10.4623|9.4431|11.4049|10.5202|10.2147|9.2408|10.1846|11.3683|12.4124|10.9724|12.0006|11.6673|12.5198|12.3292|14.1599|12.4199|10.933|11.5288|11.5526|11.1714|10.8818|11.6938|10.3788|11.4219|11.0433|11.6337|13.0201|10.6188|9.9504|8.2819|9.2155|10.2188|10.0836|10.3725|8.9691|6.82|9.909|10.2345|8.9395|9.2412|10.2162|9.1182|10.134|11.2568|19.0611|17.9726|20.5056|18.6931|20.1168|18.9374|21.5436|21.7971|21.8993|20.6497|22.8834|25.7579|18.4954|14.1691|16.8105|16.3954|16.9211|18.0419|22.376|18.3187|19.1549|20.8435|19.1655|20.4149|18.773|21.3372|21.9127|19.9869|11.56|13.6701|12.1169|14.6721|19.0346|19.4363|21.6755|20.5803|23.7477|23.7751|36.7191|38.0611|33.0943|31.8363|31.8524|39.222|47.5662|45.7453|56.4712|58.557|54.5605|59.9857|56.12|
2025-07-04 03:27:17|usa_0469|FFIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|34|57|33.875|27.28|17|4.75|2.67|8.785|4.64|10.77|11.62|4.89|3.775|5.37|6.315|8.31|9.62|12.55|16.91|13.24|15.23|24.36|25.245|23.635|21.735|28.595|36.245|26.74|26.86|37.105|33.34|40.3|37.19|28.52|18.17|28.42|23.38|22.86|20.95|34.61|39.63|52.97|61.63|68.57|103.81|130.16|102.57|110.25|71.05|106.12|134.96|99.56|104.64|97.15|89.08|68.8|85.808|90.86|106.63|111.44|118.74|130.465|114.94|120.35|115.8|96.96|105.85|113.84|124.64|144.72|142.57|127.06|120.56|131.22|144.61|172.45|199.42|162.03|156.93|145.63|140.42|139.65|106.63|139.48|122.77|175.94|208.62|186.66|198.78|244.71|208.95|153.04|144.73|143.51|145.69|146.26|161.14|178.98|189.59|172.23|220.2|251.47|266.27|294.32|
2025-07-04 03:27:21|usa_0470|CINF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||7.3467|6.628|6.795|6.7074|6.6569|6.7631|7.3276|7.1616|8.6385|8.4391|7.6878|7.7205|8.8024|9.5846|10.8347|11.3037|19.4734|17.3903|16.0516|12.9137|15.4522|15.4429|15.9887|16.0447|13.4052|16.2679|13.6709|15.5127|17.372|16.7585|17.5374|18.5785|17.125|19.701|21.0984|16.2328|17.2321|16.2035|17.2285|18.7186|19.6556|20.5868|20.754|19.7898|21.3836|21.2167|19.3928|20.6884|22.2177|21.0764|23.7226|24.4527|23.1931|21.8852|22.5783|22.7115|20.9235|20.3423|13.7632|15.6178|16.1625|12.947|12.8694|15.1982|15.5826|17.402|15.7927|17.8378|19.8639|20.8087|18.7779|17.1925|20.1599|23.102|25.7683|25.8975|27.058|32.9126|32.2914|33.4653|37.4696|35.1421|35.0094|34.6049|38.453|39.8741|37.8944|40.981|45.7693|50.929|58.7625|59.5609|60.2035|57.8223|58.362|62.0875|61.6119|61.4621|55.7658|64.5039|65.4653|73.1124|88.7154|100.3383|90.9131|65.7367|56.3326|69.1308|78.0534|92.6329|105.3357|103.7244|104.0265|124.8014|109.86|83.2778|95.8186|105.6235|92.407|97.8025|99.6505|120.4114|115.3461|133.7355|141.987|146.8364|148.92|
2025-07-04 03:27:27|usa_0471|FLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5619|15.7893|17.2675|13.8431|14.3247|16.3368|15.1447|10.0553|10.848|13.841|13.3661|14.7625|15.7598|15.0088|18.8092|18.4086|21.7963|22.7583|23.9141|24.8001|31.7702|34.1741|36.3811|32.1058|33.9416|37.7858|42.7418|58.1062|61.517|54.9902|82.6434|46.7489|36.4111|29.1989|41.3872|43.3648|37.3418|40.2191|38.9102|43.0055|55.8836|62.7559|54.1341|44.8255|42.6246|53.9291|42.8451|49.6506|52.1366|57.4666|54.9455|63.6419|69.1284|67.3403|68.9815|59.6788|53.4525|51.1072|50.2406|37.1713|42.2032|49.4559|47.2073|45.476|49.9314|48.3136|41.8648|39.5744|48.0538|52.9193|47.2829|55.7451|29.0195|35.5248|31.1767|18.2657|18.1751|3.4|12.62|8.81|16.55|23.09|17.73|16.35|24.63|29.25|24.21|24.8|35.35|29.68|29.38|36.66|39.03|41.91|44.71|47.89|50.34|36.19|49.64|
2025-07-04 03:27:31|usa_0472|UNM|total_return_price|0|||||||||||||||2.7521|2.7521|2.5513|2.4823|2.451|1.959|2.247|2.5974|2.7335|2.981|3.4952|3.7672|4.678|5.4634|5.152|6.1222|4.6202|5.3963|7.324|7.4568|7.1044|9.529|8.4453|9.793|10.1896|12.6801|13.5599|13.0086|13.146|12.7404|12.8532|10.9511|11.3189|9.3384|11.2582|11.7332|13.279|13.916|15.1234|15.894|16.4496|18.6111|18.8735|21.805|23.7571|28.3963|28.9013|29.1448|26.1614|30.8241|25.1762|29.0709|15.6943|17.1683|9.152|10.9028|14.9164|14.7904|16.1613|17.8543|14.103|14.8981|15.7794|14.4541|11.6505|10.1145|5.6966|7.8462|8.6925|9.3269|8.6942|9.4958|9.4154|10.8255|10.3157|11.1555|12.531|13.9602|12.6089|11.2054|12.038|12.9489|14.4038|16.3785|15.3956|15.0164|13.9447|12.9988|16.0067|11.9152|8.0446|10.2602|13.9328|12.7343|16.2215|14.2568|14.6115|16.0437|17.4514|17.0011|14.0439|14.1794|16.5491|12.9895|13.1429|14.3281|19.5512|20.4235|21.2652|24.6213|24.8944|24.6116|24.4578|24.9324|24.2359|25.8138|23.2807|24.2952|22.7167|23.4836|26.2444|32.8373|35.2029|35.1568|38.7343|41.7642|36.3771|28.3977|30.1971|22.8783|26.5454|26.5147|23.6937|23.48|12.2126|13.7627|14.184|19.6717|24.1435|24.8833|22.1971|22.0076|28.55|31.121|35.8519|38.1961|37.1231|45.1314|46.8908|43.4355|51.945|49.8265|58.4068|72.2396|81.0288|80.76|
2025-07-04 03:27:37|usa_0473|TW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.834|40.3949|38.7437|45.7657|41.7037|60.8823|52.6615|61.3636|72.0176|84.0839|79.9738|100.5326|88.4346|70.9939|57.3895|63.717|74.7945|68.2799|79.4926|90.1632|103.9604|106.3383|121.4513|134.6984|146.6481|144.93|
2025-07-04 03:27:39|usa_0474|DOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1658|9.0942|13.7739|17.3923|18.2929|16.8857|27.7409|59.5022|61.7134|50.1587|53.2705|38.5156|43.2999|21.4288|27.3147|21.4288|6.0547|5.1461|7.8961|10.6782|19.298|15.1168|18.0758|22.3455|18.8397|17.5531|21.1072|22.836|21.2519|22.2972|22.1123|28.9952|29.4294|31.8417|31.1582|29.333|32.0186|29.9039|27.7167|22.8038|23.6561|22.0158|14.7067|14.8916|17.2476|21.6138|22.9405|24.2109|21.5896|23.045|22.0882|23.1978|24.4361|21.8067|22.9405|25.3929|23.8974|26.6321|27.5445|29.4838|30.2758|30.0135|33.8884|38.3067|38.3272|38.0826|38.8536|45.3035|45.6001|47.6542|45.8594|50.9421|48.84|49.1149|49.6172|52.136|55.2916|55.3601|56.548|57.8382|57.5962|57.6324|51.389|47.7197|55.0106|58.8244|64.4874|49.4168|55.0261|52.1837|64.7761|64.3467|71.2889|70.1004|69.626|76.8442|78.2433|74.988|86.1765|91.4609|94.5701|81.2458|84.9353|87.7999|77.1472|85.9839|84.1565|90.9702|91.24|
2025-07-04 03:27:43|usa_0475|SNA|total_return_price|0||||||||||||||||||||||||||||6.1748|6.4188|6.9497|5.5841|6.4918|6.6425|6.3247|6.8242|7.155|8.4317|7.1226|7.6033|7.4663|8.1484|9.604|9.5822|9.6031|12.0142|11.2728|10.747|10.2235|11.3133|12.0993|11.9448|14.312|14.8775|15.1633|15.5248|17.3171|18.9312|19.3381|22.7698|21.6397|22.7511|18.1596|15.495|17.6708|14.8258|18.6189|16.8312|13.8582|13.796|14.1271|12.6137|15.075|15.8694|13.2768|12.3869|18.8214|19.1834|16.8539|13.1605|16.2443|14.4537|17.085|16.4141|19.3011|19.5164|20.4039|16.8924|21.2309|19.7866|21.5085|22.8102|23.8829|24.408|26.0566|28.9014|31.0837|31.5511|33.2996|32.8446|32.1834|34.1258|35.0759|35.6988|26.9515|17.3719|20.0954|24.4975|30.016|31|29.4543|33.726|41.2835|44.0527|46.0778|32.9553|37.8024|45.7832|47.01|54.5471|60.2585|63.4013|68.8039|76.8978|84.9968|88.4289|92.7143|95.0479|107.7617|116.3182|126.3861|120.1731|136.9815|125.9645|127.1031|122.8767|139.077|137.5322|129.3701|122.5835|144.1427|122.6444|134.3259|154.1823|122.7165|132.9871|141.5602|134.6508|146.6902|94.8722|121.7463|130.2499|152.6016|207.0518|201.4871|189.4869|196.601|188.8085|182.2399|187.3846|214.1223|232.8989|273.5795|243.6032|277.7257|286.7884|254.7794|284.2977|335.1423|334.8372|311.18|
2025-07-04 03:27:49|usa_0476|TMUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.3924|65.5713|51.5217|38.4075|30.3986|33.2826|31.5483|27.9238|32.4057|28.5864|19.7591|15.2383|13.5235|17.8105|19.3499|24.6696|30.7494|33.5359|17.4207|16.0567|18.9991|11.1267|21.8052|19.2524|20.4216|23.9194|24.4163|32.4544|31.8698|32.7564|28.2356|26.7839|32.2985|37.6865|41.2525|39.0895|36.3224|41.4181|43.357|56.822|60.8654|59.4429|63.7396|62.1515|61.1674|58.1666|66.7308|61.3915|70.2091|71.1639|78.062|75.4119|77.4093|107.3597|109.0355|129.5838|122.8708|141.2658|121.6918|115.125|122.4615|129.613|136.0532|137.3686|140.954|132.6724|138.8105|153.4687|157.9216|175.1825|200.5586|221.4497|265.7292|229.82|
2025-07-04 03:27:53|usa_0477|HRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:27:54|usa_0478|ENR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.657|29.393|26.7425|30.4668|38.4888|35.8391|34.6831|43.0137|38.3377|35.957|38.4256|42.1199|49.5846|47.8792|36.3965|36.5048|30.6885|35.3385|41.6558|25.2396|39.8984|33.2432|37.1789|41.418|37.6176|34.2769|34.4126|27.2262|25.215|23.457|31.008|30.8308|30.4303|29.6236|30.1086|27.6896|28.6262|30.3222|34.6583|29.296|20.24|
2025-07-04 03:27:57|usa_0480|MLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||14.8723|14.6068|14.6068|13.3518|11.9188|12.9212|13.5787|13.4056|14.1655|15.697|16.8078|14.9003|16.2868|18.1186|22.8783|25.5226|26.0095|30.8255|32.201|30.9996|44.7581|41.1692|42.6583|28.9562|29.8237|34.6747|29.5993|28.1167|31.1786|31.5675|36.6925|29.0988|34.7829|31.62|29.3095|24.575|23.2472|21.0465|25.7585|28.0678|36.3242|35.8346|34.5576|35.4457|42.1836|44.1148|54.7053|62.3142|61.1227|85.47|72.9692|67.9681|83.7057|109.1389|131.0251|108.2915|107.8289|86.5968|84.7415|91.9447|80.113|65.7925|65.7571|77.1013|75.2215|70.6365|72.005|65.6984|79.1038|77.2549|69.2306|55.0429|66.0202|75.311|69.7222|73.6885|84.2269|91.5253|88.6196|88.7632|90.7332|116.9109|120.6715|118.1929|101.4435|128.9134|130.8325|140.8262|126.8981|148.6169|179.2622|167.5986|207.6955|205.0077|209.4613|194.4752|208.8818|196.3209|211.9243|173.0651|163.877|192.3154|220.4685|263.1869|269.0506|182.4988|199.7785|228.2495|275.9713|326.9149|343.0082|333.6634|430.8126|377.0047|293.622|316.6485|332.8747|350.3432|456.3129|406.3735|494.71|609.5524|538.6247|535.8881|514.9115|477.4402|548.96|
2025-07-04 03:28:02|usa_0481|PHM|total_return_price|0||||||||||||||||||||||||||||0.6977|0.8342|0.8032|0.6271|0.8429|1.3064|1.14|1.4023|2.13|2.4523|1.5706|2.191|2.7561|2.4523|2.9042|3.4899|3.3512|2.8214|2.2431|2.1263|2.2549|2.3101|2.7583|2.8018|3.326|2.6644|2.657|2.5519|3.0677|2.9234|3.4674|3.8362|4.1996|4.6771|6.0198|4.9809|5.6183|4.2114|4.6746|4.4168|4.5783|4.2594|4.4121|6.7523|8.641|8.2862|8.7501|6.2996|9.1895|9.851|11.8981|8.7905|9.8792|10.3584|12.7434|14.0642|19.3816|23.0422|21.584|25.4787|26.5084|30.6139|35.0505|35.746|32.8126|32.0646|24.063|26.6629|27.7508|22.2011|18.8668|11.4662|8.9142|12.3446|8.2011|11.9248|9.3613|9.3613|7.5627|9.4126|8.5647|9.6353|7.0916|7.5027|6.4407|6.3379|6.5606|3.3831|5.4043|7.5798|9.1643|13.2753|15.5535|17.335|16.2473|14.2148|17.5973|16.6183|17.5031|15.3722|18.7532|19.4992|17.7499|16.6858|15.8358|16.7106|17.4914|18.0664|16.6499|21.4178|22.3952|25.0372|30.5412|27.1702|26.5663|22.9651|24.2001|26.1389|29.662|34.3942|36.6213|21.1385|32.3354|44.1013|41.2182|50.2713|52.4447|44.2601|55.2445|40.6272|38.5574|36.6225|44.6239|57.2839|76.5179|73.091|102.0824|119.4998|109.2685|142.6498|108.436|102.5792|105.46|
2025-07-04 03:28:07|usa_0482|MGM|total_return_price|0||||||||||||||||||||||||||||3.4375|3.2326|3.4093|2.4386|2.2925|3.2326|3.0559|2.8203|2.6742|2.9098|3.1148|3.9959|4.4954|6.5806|7.9919|10.8428|9.1959|6.5217|5.4944|7.3157|5.6711|7.1107|6.4345|5.9939|5.4072|9.0191|9.3726|9.931|8.1969|8.5197|8.6964|10.2113|8.4914|8.0508|7.4194|5.4214|6.3756|7.9047|11.5166|12.0161|11.8253|11.336|15.1808|18.0384|13.315|11.8555|14.1511|10.618|13.6362|17.1126|15.9412|17.618|15.5728|13.8157|16.1443|17.2637|17.7644|21.4156|22.1713|23.4513|34.3575|33.4506|37.3898|41.348|34.6409|40.7056|38.5423|37.3048|54.1765|65.6731|77.916|84.4908|79.3707|55.5179|32.0147|26.9229|12.9986|2.2011|6.0364|11.3738|8.6153|11.336|9.1066|10.6558|14.0283|12.4223|12.479|8.7759|9.8529|12.8663|10.5425|10.1551|10.9959|12.4223|13.9621|19.3089|22.2185|24.429|24.9392|21.5195|20.1969|19.8663|17.2401|17.4291|21.4628|20.2536|21.3778|24.5896|27.2347|25.9949|29.7863|31.1245|31.9941|33.6719|28.019|27.0583|23.6231|25.1073|28.0925|27.3825|32.9983|11.7904|16.788|21.7369|31.4936|37.9728|42.6331|43.1354|44.8674|41.931|28.9459|29.718|33.53|44.42|43.92|36.76|44.68|47.21|44.44|39.09|34.65|29.64|34.39|
2025-07-04 03:28:13|usa_0483|CIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:14|usa_0485|CMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.6942|6.1049|6.8673|6.8175|6.0653|6.9217|8.1748|9.3466|10.3755|10.9301|11.7882|13.7074|14.0394|15.2155|18.4734|21.586|24.777|29.1846|27.4949|22.9207|28.6507|26.373|25.2595|21.6642|20.1254|18.2666|19.7312|25.871|26.4791|27.6258|26.075|25.0791|26.1541|28.7785|28.4591|22.541|20.4359|18.1391|22.4909|22.7792|27.6608|27.0548|27.5878|30.0939|31.2125|28.442|30.1408|30.9901|30.1551|31.1236|28.2128|31.2081|32.4963|33.093|33.6379|29.3499|25.282|20.7222|15.4361|20.1697|12.4025|11.4779|13.2885|18.6753|18.6456|24.0193|23.2862|23.5205|26.8086|23.3652|22.0625|14.7243|16.6027|20.8928|19.9296|20.246|19.8844|23.672|26.3443|26.1081|31.6919|34.6651|33.701|33.6321|31.7321|30.7086|35.0615|28.2189|28.8623|26.2815|28.6868|33.1687|47.9013|48.3861|51.8591|54.234|61.9561|68.6723|65.3174|65.2123|50.0754|53.8886|53.905|49.4741|54.3138|22.6144|29.9057|30.5477|45.195|58.6084|58.8237|66.9906|73.0056|76.4745|62.6248|61.1861|58.1249|38.3937|38.0758|37.9574|51.6761|51.6259|48.6343|57.8099|60.3263|58.3309|59.65|
2025-07-04 03:28:19|usa_0486|DRI|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||3.5108|3.2714|3.6836|3.9639|3.815|2.5701|2.7842|2.3403|2.718|3.2657|3.8669|4.396|5.0397|5.0601|5.1833|7.2127|6.9998|5.1341|5.862|4.3414|5.6701|5.835|8.7179|7.1812|9.2356|9.4739|10.1896|14.0148|12.5078|12.7566|10.7853|8.8805|9.8993|10.8938|10.3709|12.2187|11.2861|10.5387|13.6961|13.465|16.3398|15.8015|18.1211|21.2408|18.0226|18.0175|20.5421|20.9718|23.444|21.4883|20.6389|16.11|17.9899|15.4834|9.7454|14.5615|19.5153|17.9064|17.2195|22.3765|23.8048|23.0912|27.5956|26.7551|28.9446|27.7111|27.7623|29.9544|30.6522|31.0821|31.9233|28.2396|31.9306|28.7933|33.6328|32.5416|32.2945|30.8584|37.5772|42.602|43.9923|46.0011|42.776|49.0313|52.4668|48.1118|57.7366|59.2826|71.0748|66.0699|68.4053|75.27|71.8887|96.0837|92.1676|94.1452|98.2983|102.9613|101.5842|84.2757|66.4352|74.9146|93.611|119.4209|125.308|132.7813|122.4436|129.8655|112.7486|112.754|135.2014|132.614|148.1885|146.5445|148.8308|163.6835|145.4059|154.45|173.6796|199.0307|214.21||
2025-07-04 03:28:23|usa_0487|RE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:24|usa_0488|UDR|total_return_price|0|||||||||||||||||||||||||||||3.2012|3.318|2.8106|3.169|3.7247|3.9864|4.3126|4.7273|4.7152|5.0011|5.742|6.1608|7.1393|3.3784|4.1515|3.6522|5.6374|5.6374|5.5367|5.7904|5.589|5.9394|5.738|6.04|5.891|5.7904|5.6374|6.2414|5.9394|5.7139|6.04|5.6132|5.8387|5.589|4.5824|4.1515|4.1273|4.7314|4.5059|3.9784|4.0508|4.4414|4.381|4.3528|5.1139|5.7783|5.7501|5.7984|6.3783|6.342|6.4065|6.5877|6.4346|6.9339|7.3729|7.7312|7.9004|7.9648|7.9849|9.9862|8.4037|9.6842|9.5432|9.4385|11.4922|11.2787|12.1606|12.8008|12.3297|10.7049|10.0213|8.2857|10.4122|9.6308|11.4101|7.4568|4.6558|5.7829|8.9719|9.4819|10.2928|11.2728|12.5629|14.1104|14.7403|14.9629|13.6002|15.5593|16.7029|16.2922|15.7817|15.2595|15.6653|16.6656|15.6378|15.5606|17.3855|19.4659|18.6982|21.35|23.7662|22.5606|24.4898|26.898|27.7928|26.8387|26.3714|26.9646|27.0208|29.2915|28.812|29.4198|27.431|29.1707|31.6871|31.3036|36.2136|36.0301|39.2004|38.0275|29.9781|30.9792|27.295|32.4987|37.4496|42.1638|45.9327|52.3618|50.3833|40.6946|37.1769|34.8536|37.3274|39.4633|33.0872|35.9401|35.5005|39.4957|43.9752|42.5126|44.6971|40.83|
2025-07-04 03:28:30|usa_0489|NRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2443|7.6231|9.0348|9.8931|13.4732|13.5597|14.0717|15.2651|17.2301|16.8085|17.5087|18.0997|21.1942|26.728|31.1475|30.3118|32.3747|29.3631|32.706|18.9355|15.2613|13.4845|17.648|21.2243|18.3708|15.7356|16.7219|15.6679|14.3804|16.4434|17.6179|15.9841|14.0341|12.1292|11.9034|16.3219|17.3688|19.8892|20.3273|21.4707|21.9146|23.3923|28.6251|23.8486|21.3375|19.9217|19.8761|11.5853|8.8252|10.8628|11.7985|9.2331|10.3436|15.0132|13.9182|20.7032|22.4762|25.2274|26.5694|30.4362|31.0969|35.5276|29.4356|33.0379|34.0514|24.9731|28.1324|25.5456|30.0034|32.4652|32.9702|36.843|37.255|34.5341|33.8117|36.3347|29.4349|30.6914|31.872|37.0542|47.8546|65.0527|79.2577|90.0557|89.6999|94.8177|162.67|
2025-07-04 03:28:34|usa_0490|CTAS|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||2.0205|1.8935|1.874|1.9039|2.0689|2.2787|2.0797|2.2756|2.7729|2.9236|3.2414|3.302|3.6807|3.2717|3.7779|4.2501|4.7382|5.2015|5.592|4.9874|6.7314|8.6843|7.7944|6.3067|5.6389|4.9322|8.1503|7.6983|9.4358|6.7051|8.6796|8.6647|7.9538|8.2852|9.7668|8.2328|9.4413|6.3213|6.9709|7.517|8.7918|8.0934|8.5899|7.7712|8.4743|8.3558|7.705|7.8729|8.5352|7.9086|8.153|7.1272|8.1222|7.8458|7.4534|7.1211|6.2157|5.6702|5.816|6.0681|4.7324|4.0818|4.6853|5.5202|5.651|5.0854|5.3336|5.229|5.5838|5.8709|6.8584|6.6768|6.4642|8.1993|7.8464|8.5948|8.9488|9.48|9.859|10.3135|12.1579|13.2882|13.6081|14.4887|16.415|18.7331|19.3188|19.072|20.7891|19.064|21.5177|26.6724|26.3477|27.1317|28.9411|31.0401|36.5932|39.6659|42.3597|49.5929|44.0499|48.5682|52.1485|62.015|61.0178|63.3155|58.8577|79.1004|85.2234|77.9648|85.1697|95.5759|102.1798|91.0666|96.9004|99.2362|112.9297|107.5052|116.0419|124.2565|136.6967|155.6635|168.2156|200.1728|224.9522|207.1222|226.5||
2025-07-04 03:28:38|usa_0491|RAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:39|usa_0493|RL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6853|19.7863|18.3206|22.71|21.1537|15.0645|14.4979|15.0191|14.3543|13.5535|12.8887|14.1201|10.7657|12.1861|16.855|20.776|19.4916|14.1654|20.2169|22.0452|16.923|15.6991|16.4395|17.3007|19.5227|20.3396|21.8802|26.0813|26.249|27.7497|32.5422|29.6785|33.0132|38.5573|43.0726|46.5408|42.1955|49.7584|59.7726|67.8849|75.5942|59.9461|47.6788|45.0139|48.5191|51.5401|35.1613|32.7543|41.5485|59.4976|62.9609|66.1948|56.8692|70.1191|86.6296|96.7285|103.8977|101.7545|108.4832|137.1189|110.4773|119.6039|118.8838|134.5812|138.4275|131.5674|141.3877|129.2361|129.4122|133.0179|149.8892|106.8503|107.9358|96.7947|91.7372|79.6252|74.5568|84.5727|75.9465|69.0539|62.8692|75.637|89.262|96.6846|109.2613|120.0887|90.8835|114.4871|100.8834|85.4149|105.487|60.7321|65.903|61.7681|94.2743|111.9224|107.6791|102.1112|109.9776|105.5689|84.1189|80.3674|100.731|111.9367|119.0291|112.8029|140.8423|184.1431|172.4969|191.8324|229.3658|220.0035|274.28|
2025-07-04 03:28:44|usa_0494|MAT|total_return_price|0||||||||||||||||||||||||||||2.1381|2.6022|3.0293|2.197|2.517|3.2133|3.2105|3.8882|5.2544|5.3521|6.0559|5.871|6.1375|5.4669|6.2877|6.7782|6.8117|6.6653|6.7475|7.2363|6.7216|10.2728|11.0317|12.372|12.9743|14.3411|15.1661|13.8031|14.894|12.7962|18.1063|17.7418|19.9827|21.255|22.7781|15.1061|12.7108|13.5352|14.2356|10.3924|7.2265|5.8343|7.3764|6.489|8.1479|10.0099|10.6757|8.8363|9.731|11.7903|11.9261|10.1892|10.8613|12.7614|10.7309|10.7536|11.1576|10.677|10.567|10.4975|11.5594|12.6626|10.8537|9.8928|9.6683|11.0801|10.09|12.0396|14.2639|17.3547|15.9195|14.7675|12.4296|12.991|11.1762|11.7768|11.0633|7.9725|11.0979|12.7643|14.3418|16.323|15.1888|16.8398|18.8597|18.6569|20.7515|19.7215|21.3239|26.1055|25.4124|28.0297|29.1838|35.1894|36.7138|34.2298|39.1973|33.3896|32.7637|26.0517|26.6241|19.9337|22.7435|18.9637|24.8503|31.1447|29.3467|28.7264|26.4525|24.9558|21.338|15.48|15.38|13.15|16.42|15.7|9.99|13|11.21|11.39|13.55|8.81|9.67|11.7|17.45|19.92|20.1|18.56|21.56|22.21|22.33|18.94|17.84|18.41|19.54|22.03|18.88|19.81|16.26|19.05|17.73|19.43|19.72|
2025-07-04 03:28:49|usa_0495|WDAY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|51.93|58.99|68.22|75.35|91.49|79.8|81.96|92.5|83.2|86.11|81.08|79.88|66.65|75.38|80.1|86.54|82.63|83.58|103.83|110.99|117.21|132.57|130.91|128.02|171.66|191.02|214.59|164.1|184.38|153.9|185.37|217.63|234.99|254.51|230.66|277.27|236.11|224.62|140.91|152.61|172.49|193.54|227.4|211.71|291.32|253.53|227.13|243.75|264.2|214.1|241.84|
2025-07-04 03:28:51|usa_0496|ETFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:52|usa_0497|ANSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2825|2.9075|3.375|2.0325|1.97|2.6575|1.8125|2.5|2.47|1.8125|2.75|1.72|2.485|2.47|2.75|2.6875|2.845|3|2.8125|3.1575|4.68|4.4625|6.1625|6.775|5.025|4.3075|5.05|5.9875|7.815|8.885|9.925|9.935|11.75|12.4325|16.03|17.105|17.82|19.245|21.345|27.075|23.91|22.09|21.745|25.385|26.5|34.17|41.46|34.52|47.12|37.87|27.89|25.1|31.16|37.42|43.46|43.19|40.57|42.25|52.07|54.19|54.67|49.04|57.28|65.02|63.11|73.4|67.34|81.42|73.1|86.52|87.2|77.02|75.82|75.67|82|88.19|91.24|88.14|92.5|89.46|90.75|92.61|92.49|106.87|121.68|122.73|147.59|156.69|174.18|186.68|142.94|182.71|204.82|221.36|257.41|232.47|291.73|327.23|363.8|339.56|347.06|340.45|401.12|317.65|239.29|221.7|241.59|332.8|330.27|297.55|362.88|347.16|321.5|318.63|337.33|316.56|351.22|
2025-07-04 03:28:57|usa_0498|NAVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0061|10.7336|10.8633|13.5519|12.5412|11.4225|7.3908|7.3985|7.7827|7.5507|9.6881|11.2571|9.8885|11.3695|10.8359|9.3335|9.4359|9.4857|9.8601|6.5755|8.7074|9.8807|10.1308|10.6766|6.3269|5.8755|6.9457|8.1821|12.1125|16.5032|19.3346|18.6789|15.5879|12.4438|11.7886|14.9155|14.1665|16.9844|15.72|17.677|16.2968|13.5873|14.9038|12.7468|12.6687|13.9|
2025-07-04 03:28:59|usa_0499|CNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7917|1.9233|2.5817|2.0425|2.8783|2.2483|3.2108|3.8825|3.5612|3.6837|4.8587|4.9875|7.2625|7.2|8.2775|7.3975|6.4875|7.03|5.9425|4.075|6.2225|5.44|5.3475|5.21|6.7675|3.465|4.4275|5.1675|4.8025|4.32|4.7525|4.735|5.4775|6.01|5.81|5.775|6.52|8.18|8.4675|7.435|9.965|11.9325|7.475|9.285|10.1425|11.4475|12.3275|15.195|14.3525|16.12|18.415|20.6775|26.2325|35.345|39.945|26.435|32.575|31.3|34.555|34.54|28.36|35.415|39.16|46.86|51.475|50.175|62.875|71.61|56.255|53.1|56.37|43.17|61.93|55.1|63.77|55.86|58.07|65.38|72.2|63.5|82.99|84.93|80.86|77.71|81.42|63.12|65.92|69.74|72.21|78.35|67.48|74.58|59.58|60.04|54.4|
2025-07-04 03:29:03|usa_0500|GCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3769|8.7538|7.7109|9.9229|14.2795|14.3056|11.1543|9.5245|12.9363|11.0033|11.5322|10.9779|11.3065|10.2328|10.1476|11.1809|13.2294|13.7387|15.3142|13.0101|9.7916|9.2486|8.4762|9.007|6.38|1.48|1.38|1.34|3.19|5.32|5.34|6.54|5.3|4.78|2.96|1.75|2.07|1.81|2.33|2.35|2.46|2.33|4.47|5.64|4.98|2.94|3.45|
2025-07-04 03:29:06|usa_0501|RHI|total_return_price|0|||||||||||||||||||||||||||||||||||||0.7697|0.6377|0.6449|0.7347|0.9216|1.2266|1.5388|1.4556|0.8473|1.1179|2.1215|2.6616|2.828|2.8424|3.7851|4.6445|5.3931|6.1838|8.1801|7.5701|7.7365|10.4535|13.7673|13.3081|15.9698|18.5915|14.3695|14.8053|10.916|8.5871|7.9017|9.502|15.7735|18.9441|23.083|17.6333|14.8718|16.562|13.3148|17.7664|19.6428|15.504|10.56|10.7197|8.8566|12.6028|12.9754|15.5306|15.7169|19.8539|17.2245|19.7134|18.105|16.8146|24.0165|25.6163|26.1598|28.5125|23.1196|25.3156|25.3017|25.0249|20.536|18.6692|17.8468|16.6927|17.3092|14.6575|12.6436|16.8389|17.9194|19.2436|22.009|17.1226|19.0122|22.4835|22.5823|20.0494|15.8409|21.3626|22.8609|21.6684|20.303|24.3955|28.9036|25.707|30.3247|32.7639|32.8795|37.5713|38.7022|46.2574|48.11|44.2716|40.9564|37.8864|37.6478|31.0143|30.9473|40.0713|40.3115|39.7737|42.0023|46.5437|48.7502|55.0632|59.745|48.7886|55.8349|49.1206|48.2281|55.0121|33.0752|46.6146|47.0004|55.7599|69.9943|80.1127|90.6789|101.1182|103.9174|68.4919|70.3492|68.2747|74.9547|70.4712|69.0943|83.3886|75.6954|61.5712|65.4304|68.88|53.852|41.05|
2025-07-04 03:29:11|usa_0502|PANW|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.855|9.3833|9.2267|9.0117|8.2583|7.25|10.245|10.7267|13.625|17.5683|20.7433|25.5467|32.0117|26.4333|24.8733|25.1333|20.91|24.97|24.5933|18.4|23.4617|24.7583|26.3117|31.7583|35.7633|31.77|33.8833|40.9733|37.0433|37.4417|39.13|32.8133|41.5533|38.59|60.675|59.7467|66.8317|81.0917|83.7283|96.7983|85.6|83.095|79.32|91.285|123|122.395|169.255|146.91|165.445|183.22|184.42|186.65|201.82|
2025-07-04 03:29:14|usa_0503|HOLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.7188|0.86|1.3438|1.9538|1.875|1.4688|2.1412|2.875|5.125|5.6875|11.0625|7|6.1875|6.095|6.6575|7.015|5.1725|6.9375|4.5475|3.25|3.0325|2.265|1.4075|1.0075|1.4375|1.985|1.6875|1.86|1.3275|1|1.7|1.2625|2.3225|3.8625|3.6175|2.45|3.0525|2.1525|3.2725|3.4|4.3125|5.0625|5.8125|4.8175|6.8675|7.97|9.9375|14.4375|18.96|27.675|24.68|21.76|23.64|28.82|27.655|30.5|34.32|27.8|21.8|19.33|13.07|13.09|14.25|16.34|14.5|18.54|13.93|16.01|18.82|22.2|20.17|15.21|17.51|21.55|18.04|20.22|20.0101|22.6|19.3|20.65|22.35|21.5|25.35|24.33|26.74|33.025|38.06|39.13|38.69|34.5|34.6|38.83|40.12|42.55|45.38|36.69|42.75|37.36|39.75|40.98|41.1|48.4|48.02|50.49|52.21|35.1|57|66.47|72.83|74.38|66.72|73.81|76.56|76.82|69.3|64.52|74.81|80.7|80.97|69.4|71.45|77.96|74.25|81.46|72.09|61.77|65.16|
2025-07-04 03:29:19|usa_0504|CHK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:20|usa_0505|CPB|total_return_price|1||||||||||||||||||||||||||||3.6176|3.8976|4.1387|3.8835|4.8118|6.579|6.4358|6.2983|6.2028|5.756|6.3734|7.0592|7.0537|6.7278|6.3389|7.4595|8.3025|8.4689|8.048|9.0365|9.5413|11.3791|10.4458|11.774|14.3291|14.2091|15.5122|18.3629|19.1424|23.6795|24.1226|24.0629|25.0571|24.1253|25.4905|25.2594|22.3319|19.493|21.1568|21.763|15.301|12.7436|13.0898|14.5762|16.5019|15.3868|13.9442|14.4725|14.6574|14.308|12.1448|11.0658|12.6676|11.7274|12.9389|13.9689|14.2735|15.0649|14.0363|14.8172|16.2784|16.6098|17.326|16.4429|17.0132|18.3717|21.0674|21.5894|22.3381|22.8157|21.6035|21.823|18.7381|20.7946|21.88|22.9673|18.5404|15.8445|19.2794|19.8791|20.8972|22.8089|23.0109|23.4137|22.2359|22.0682|21.897|22.2258|21.3754|23.008|22.7154|24.3974|25.8043|32.6227|33.1103|30.3493|29.5942|32.8966|30.2808|32.3981|33.7843|33.2479|36.9107|38.251|42.7412|46.9839|47.6302|41.8363|48.1886|44.835|41.4497|37.4524|37.0766|32.7458|33.1155|30.2897|28.9877|31.938|34.4165|38.8449|40.8845|42.5465|42.496|40.3002|41.867|41.8629|38.6437|35.6211|39.6719|42.8124|45.0893|48.717|48.1315|50.6692|43.0991|38.3664|42.7263|44.1278|45.6086|45.758|38.3861|36.46|31.26|
2025-07-04 03:29:26|usa_0508|Y|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:27|usa_0509|ACGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.298|2.4702|2.1659|2.074|2.0075|2.0476|1.7961|2.2188|2.4301|2.3508|2.5357|2.635|2.3244|2.298|1.5986|1.4263|1.6514|1.3344|1.7306|1.5785|1.6641|1.5848|1.6778|1.6641|1.7697|2.7206|2.727|2.9742|2.9478|3.2933|3.587|3.6641|3.494|4.2114|4.4481|4.2135|4.1142|4.0889|4.2304|4.7598|5.2395|5.7846|6.1005|6.2823|6.7081|7.1434|7.2068|7.6642|7.8618|7.4329|7.2554|7.0071|7.716|7.4064|5.6906|6.1893|7.136|7.5596|8.0562|7.8713|8.8539|9.303|10.48|10.1176|10.3569|11.8007|11.8038|12.5804|13.1985|13.9529|16.6629|16.2952|17.1574|18.9197|18.2382|18.2065|17.3444|18.7327|19.5251|21.2241|23.2875|22.1084|22.5363|22.8216|25.1227|27.351|30.0389|29.5698|31.2212|28.771|27.1291|25.1608|28.3463|25.408|30.733|35.2593|39.9187|40.784|27.0626|27.2432|27.8138|34.2989|36.486|37.028|36.3053|42.2674|46.0425|43.2564|43.3039|59.6974|64.5375|71.1748|75.7961|70.6232|87.9011|95.9362|106.3865|92.35|96.18|91.05|
2025-07-04 03:29:31|usa_0510|JBHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.685|4.1015|3.4569|3.0448|2.8659|3.4395|3.4736|2.8677|3.1851|3.7679|3.9933|3.0452|2.6938|2.68|2.8835|3.0253|3.6571|5.5598|6.9764|2.8441|4.5244|4.1391|3.2112|2.7516|2.7542|2.7352|3.0848|2.5474|3.3585|3.1228|3.7961|2.6053|4.6352|5.6801|5.8979|4.7051|5.8539|5.3784|7.6121|10.4652|10.7928|11.2524|15.4306|14.8663|17.9661|17.5817|15.4952|15.3641|18.3502|17.5203|20.3293|17.016|17.0808|21.6571|24.2746|21.8443|22.9624|26.2833|27.9127|28.0629|22.1796|20.4431|26.0097|27.4638|27.6749|30.8917|28.2216|30.0762|35.4892|39.6217|41.1933|31.6867|39.6593|47.97|52.7156|46.1463|53.2101|66.3723|64.5086|65.256|69.3071|64.66|66.5061|66.9205|76.3287|77.5667|74.7449|65.1762|67.1511|77.3368|74.494|74.8895|89.8333|85.0994|84.9834|103.5702|107.4393|109.6901|114.0451|111.8209|87.6606|95.6625|86.5766|105.0661|111.1277|87.9778|115.1032|121.1285|131.2531|161.7579|157.1016|161.5074|197.7208|194.6264|152.997|152.318|170.1937|171.632|177.5026|185.2263|196.7224|196.6346|158.3056|170.9405|169.671|147.4765|143.6|
2025-07-04 03:29:37|usa_0511|NWSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5702|14.8039|15.6586|14.9977|15.8789|14.7245|13.72|14.2311|12.8564|10.8867|12.1832|11.5243|9.6155|12.6044|10.7534|11.6875|12.4339|12.161|14.9032|14.2372|14.2464|11.9792|10.4632|11.6594|12.4186|13.1474|13.3456|8.5551|11.3052|13.3273|17.29|24.744|24.6188|23.1449|21.9258|22.3218|15.0594|14.6174|17.8734|16.3355|18.9235|19.4292|24.1456|26.0931|27.4826|26.4016|27.6868|27.47|29.4|
2025-07-04 03:29:39|usa_0512|FRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:40|usa_0513|ALNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|7.21|5.59|6.9|7.25|7.42|11.46|12.76|17.69|14.43|14.5|22.12|17.57|15.45|33.92|29.92|24.21|25.95|28.95|23.92|19.04|20.91|23.19|17.36|17.08|15.25|12.36|9.95|9.45|9.06|6.85|7.91|11.33|11.73|19.38|18.4|23.78|30.25|62.91|63|65.13|70.2|77.5|99.41|104.06|136.36|79.85|88.01|59.84|55.78|78.09|42.22|52.08|81.38|113.46|121.97|129.87|105.26|90.09|63.3|93.45|74.37|81.1|115.93|104.2|151.83|145.01|138.31|135.13|172.95|177.08|199.59|166.74|139.02|202.61|237.55|188.55|201.6|176.86|179.05|154.39|157.4|274.91|245.44|268.46|309.7|
2025-07-04 03:29:44|usa_0514|LKQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9799|2.0887|1.9399|2.2031|2.0749|2.25|2.2317|3.1176|3.3144|3.9507|4.6145|4.3215|5.26|5.4294|4.9235|5.5118|7.9816|10.0119|10.0943|7.9518|7.7687|5.2646|6.5327|6.9996|8.5286|8.9269|9.2428|8.9223|9.2336|10.4468|10.7489|11.7194|11.4173|13.7131|14.5577|16.9382|17.5837|19.1631|19.6758|23.9424|28.6943|30.2508|23.0085|24.2446|24.0431|25.1876|22.6789|27.1836|25.8743|25.0411|28.2914|30.0036|32.4207|29.3169|27.1195|29.6556|32.6771|37.3007|34.3343|29.9944|29.0422|21.5802|25.9842|24.3911|28.6851|32.8968|19.5568|24.2354|25.3158|32.9426|39.2418|43.957|47.2806|52.2779|43.7436|44.3804|44.0715|49.6975|52.0897|51.362|47.9826|46.0805|50.4269|40.4229|39.882|36.4768|40.1116|37.01|
2025-07-04 03:29:48|usa_0515|EXR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6508|5.6591|5.7999|5.7066|6.4072|6.8187|6.9493|8.0085|7.4277|8.4594|8.7691|9.6109|8.3716|7.8804|7.437|8.927|8.1636|9.4147|5.3999|3.4021|4.8094|6.5133|6.9051|7.7426|8.3041|9.9549|10.5992|12.1603|12.8703|13.0068|15.192|17.3575|18.3799|21.5349|22.9906|24.8086|27.1208|30.1238|27.7578|31.5673|35.75|34.8895|40.5442|47.6365|45.1603|52.9405|63.6037|62.9258|65.5186|55.9327|55.1149|55.6444|58.4655|59.9107|66.0494|65.658|78.2057|68.759|71.258|79.0062|84.3115|94.4838|85.3432|71.406|76.328|93.2314|96.1868|109.1682|141.1188|155.1108|196.8178|172.8153|140.8207|153.7155|132.2285|139.0665|131.9995|111.9085|142.9319|139.3315|151.5615|171.5703|143.778|143.8848|146.07|
2025-07-04 03:29:51|usa_0517|QSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0742|28.9255|28.1621|26.9624|27.9678|29.3732|30.5812|34.1189|36.5782|42.4423|47.5081|49.2867|47.3338|43.3997|46.0033|46.8836|41.5883|52.4796|56.5123|59.2261|52.5321|33.3819|45.9825|48.7386|52.0886|56.6731|56.1004|54.0305|53.3633|51.7264|44.4003|49.9663|59.9528|59.9928|70.9002|62.1728|74.3146|75.6933|67.0435|69.3464|64.3315|63.9134|65.51|
2025-07-04 03:29:54|usa_0518|HRL|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3895|1.282|1.4986|1.6494|1.7017|1.8637|1.6864|1.5843|1.6893|1.8555|1.5779|1.6677|1.7036|1.7495|2.0287|2.1692|2.4113|2.4773|2.375|2.3958|2.6027|2.731|2.9433|3.2304|3.0563|2.3066|2.4618|2.5697|2.9641|3.1836|3.9209|3.7349|4.0595|3.872|3.7211|3.8263|3.5752|3.6718|3.491|3.9747|4.3609|4.9488|4.8352|4.5989|5.1752|5.1385|4.9071|5.2914|5.6027|5.6309|6.3548|6.1058|6.4343|6.4925|5.8907|6.2691|6.6888|6.8362|6.3072|4.9548|5.2625|5.5538|6.4091|6.5412|6.9808|7.3894|7.8193|8.4054|9.088|10.87|10.7529|10.9868|10.7848|10.9478|10.5696|11.2399|13.2389|15.8524|16.3347|16.829|17.6715|18.6252|17.7499|21.2257|20.2667|21.5989|23.6324|27.0657|32.338|31.1201|30.2715|31.3229|29.6769|28.8225|28.2219|25.8796|28.6642|30.43|30.3464|36.9859|36.0422|34.188|35.2665|35.3622|41.0857|40.9302|44.6543|42.947|41.5555|41.1839|41.5576|38.1376|43.0045|47.6961|45.1622|42.7587|41.9573|37.7059|38.3816|30.8201|29.014|34.2491|31.211|29.9657|29.6932|29.9|30.455|
2025-07-04 03:30:00|usa_0520|FLS|total_return_price|0|0.9604|0.9971|0.9604|0.9971|0.897|0.9604|0.8003|0.6836|0.7389|0.793|0.8134|0.9696|1.0198|0.8705|0.8248|0.9299|1.069|1.1811|1.3927|1.059|1.4807|2.0298|1.8867|1.8879|1.8072|2.1875|2.46|2.2192|2.5944|2.2679|2.0021|2.4859|3.2724|3.0708|3.6309|3.1765|3.7127|3.6296|3.1306|3.4649|3.3092|3.0841|3.336|3.3764|3.7398|3.4905|3.4577|3.9206|4.5564|5.0275|6.566|5.2698|6.2321|5.4662|6.0687|6.2421|5.0939|6.8096|6.984|6.5622|7.6965|5.8363|4.8302|3.9819|3.7748|4.6241|4.0932|4.2201|3.1961|3.7547|4.0805|5.3062|5.5706|7.6335|4.9028|6.6057|7.9462|7.3976|2.4824|3.6715|2.892|4.8829|5.0393|5.1833|5.2007|6.1735|6.0025|6.8366|6.422|7.5118|9.0236|9.8205|14.4825|14.125|12.5586|12.5288|14.2336|17.8578|19.0374|24.0784|26.1915|34.3659|22.372|13.0418|14.2817|17.8292|25.2364|24.2768|28.3979|21.9085|28.346|30.9609|33.5344|28.6985|19.4023|26.1239|30.4763|30.3765|33.9101|39.0675|44.7466|43.3424|50.1791|63.5184|63.2561|60.1603|57.1875|48.6504|46.0791|43.0983|33.817|34.7435|36.8155|37.589|40.3109|40.31|40.7896|39.2754|36.1887|35.7978|37.1507|34.8005|47.2703|32.8619|39.38|46.142|41.0669|43.9242|21.2689|25.5716|24.6355|33.45|35.4164|36.9765|31.9783|28.407|33.5227|26.9229|23.0371|29.2817|32.6577|35.8792|38.6075|40.2084|44.7651|47.3444|51.0822|57.0486|48.6423|52.35|
2025-07-04 03:30:06|usa_0521|PKG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8904|5.1285|4.9478|5.402|7.8783|6.4472|7.5853|7.5462|8.865|9.666|9.7148|8.5524|8.9089|8.7966|9.0017|9.4853|10.7522|11.1732|11.9122|12.2747|11.8923|12.3894|10.8644|10.1359|12.1159|11.9757|11.8917|12.6676|12.2032|13.6081|14.2562|16.5351|16.212|13.0056|12.6866|13.8354|8.2208|8.0673|10.1276|12.8422|14.5858|15.697|14.1437|14.9773|16.7979|18.918|18.4571|15.4857|16.9168|19.9985|19.2605|24.9507|26.6224|31.2781|34.4105|40.4163|45.0855|50.414|51.5065|46.2497|56.8591|57.3665|46.2231|44.8746|47.4465|45.9169|51.2893|62.7622|65.9912|71.7722|87.7851|90.8689|96.023|90.243|90.1039|89.0343|68.3225|81.996|79.3018|88.9202|94.5245|73.9729|85.7124|94.3694|120.2305|118.0839|119.7417|122.3344|122.0939|140.9344|125.223|103.3955|118.8967|130.2934|125.2197|146.7105|156.825|183.9381|178.1432|211.4457|222.2183|196.7395|188.45|
2025-07-04 03:30:10|usa_0522|CCK|total_return_price|0||||||||||||||||||||||||||||12.2443|13.414|14.5864|13.5052|13.6259|16.1156|18.5462|21.6072|21.5482|21.728|22.3262|26.4711|28.7166|27.5496|27.0104|25.7468|30.1573|31.4933|29.9802|30.9863|30.3827|35.3163|40.3466|31.1875|33.602|39.4435|36.6051|37.7363|44.7169|42.6451|44.3956|38.4684|42.0382|45.0964|40.2325|22.7929|26.4598|24.7273|24.8609|21.3356|19.9043|14.3895|13.697|9.9357|7.1071|3.8688|3.5822|2.1875|2.4263|8.5495|6.5435|5.0151|7.5943|5.3685|6.8205|6.448|8.6546|8.903|9.5239|9.8487|13.1252|14.8638|13.5933|15.2268|18.6561|16.9462|14.8733|17.7677|19.9839|23.3655|23.8527|21.7416|24.5023|24.0342|24.8271|21.2162|18.3409|21.7129|23.0599|25.9829|24.4354|25.7537|23.9196|27.3776|31.8864|36.8537|37.083|29.2404|32.0775|35.182|32.9467|35.1056|35.1629|39.7482|39.2896|40.3882|42.5757|42.7381|47.5335|42.528|48.6225|51.6029|50.5425|43.7029|48.4314|47.3711|48.4028|54.5355|50.2178|50.5808|56.9905|57.0478|53.7331|48.4792|42.7572|45.8522|39.7099|52.1283|58.3661|63.1041|69.2942|55.443|62.2158|73.4209|95.7165|92.8881|98.0134|96.8365|106.4909|120.648|89.0891|78.5096|79.8812|80.5934|84.8913|86.6975|90.4979|78.1402|73.5689|95.0958|82.2366|89.0272|102.98|
2025-07-04 03:30:17|usa_0524|FBHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:18|usa_0525|IT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.8889|4.0053|5.2717|6.7148|9.1887|10.1312|13.6653|15.4324|22.5619|28.7442|34.5213|32.0427|36.6984|20.3848|33.8711|28.273|35.1057|35.2282|32.9852|19.678|20.0267|21.2613|19.3199|16|15.25|15.75|12|11.63|6.9|6.74|11|9.05|11.69|12.9|10.1|8.1|9.2|7.08|7.58|11.02|11.31|11.65|13.22|11.69|12.46|9.57|10.62|11.69|12.9|13.95|14.2|17.59|19.79|23.95|24.59|24.46|17.56|19.34|20.72|22.68|17.83|11.01|15.26|18.27|18.04|22.24|23.25|29.44|33.2|41.67|40.29|34.87|34.77|42.64|43.05|46.09|46.02|54.41|56.99|60|71.05|69.44|70.52|73.47|84.21|83.85|85.78|83.93|90.7|89.35|97.41|88.45|101.07|107.99|123.51|124.41|123.15|117.62|132.9|158.5|127.84|151.68|160.94|142.99|154.1|99.57|121.33|124.95|160.19|182.55|242.2|303.88|334.32|297.46|241.83|276.69|336.14|325.77|350.31|343.61|451.11|476.67|449.06|506.76|484.47|419.74|404.22|
2025-07-04 03:30:23|usa_0526|FMC|total_return_price|0||||||||||||||||||||||||||||3.1948|3.0995|2.7832|2.4981|2.6887|3.1517|3.7109|4.0061|4.0373|3.9327|4.1959|3.8796|4.1748|4.1006|3.8163|4.1427|3.974|4.0061|4.5653|5.2501|4.8706|5.1025|5.6718|6.4097|5.7038|6.3364|5.5031|5.7249|5.9147|5.1658|6.7049|7.4851|5.6768|6.6206|5.7511|4.3485|4.723|4.1646|5.7612|4.0693|4.8335|4.7651|4.8942|5.6558|6.0462|6.2107|5.7823|4.1318|5.0182|6.7401|4.8509|4.1514|4.3926|2.5211|3.6385|4.0518|5.4876|6.8848|6.9314|7.8093|7.7659|8.5939|9.0264|9.2001|8.5489|9.9948|10.4134|10.3912|12.4447|12.2916|14.6009|17.0294|17.8915|18.2332|25.486|16.9475|14.7948|14.3079|15.7292|18.7477|18.6255|20.2642|19.2632|22.9885|26.8885|28.6368|29.0567|23.4086|29.1718|35.953|36.3917|37.745|39.9786|39.0538|41.9052|49.3142|51.9789|52.8401|49.2385|39.6576|39.6499|39.9161|36.7531|23.8305|27.613|28.6036|32.9411|34.5028|40.4864|49.9468|52.5473|64.3654|68.3401|55.4014|64.6673|63.3132|54.0066|65.0761|70.6077|74.9769|85.7311|70.5653|86.4474|92.2876|100.576|97.2096|95.508|81.2351|97.9728|117.7792|96.2667|95.5555|113.3498|111.4592|95.7579|62.0064|58.914|60.0794|54.8362|63.3869|47.294|41.6197|41.75|
2025-07-04 03:30:28|usa_0527|AGNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7158|1.4989|1.5816|2.0194|1.6195|2.4834|3.1579|3.3145|3.4735|3.6005|4.0026|4.2051|4.425|4.7236|4.7695|5.1405|5.5459|6.3757|7.1354|6.2397|6.956|5.1594|5.6196|4.7464|5.4037|6.0882|5.7726|6.1085|6.1515|5.465|5.8423|5.4708|6.0095|6.5369|6.6786|6.3529|7.1523|8.053|8.1597|7.8978|7.5266|7.7726|7.9792|7.7437|8.1221|7.7987|7.6059|8.8829|4.7466|6.8826|7.8249|8.5922|9.3676|9.7496|9.4541|9.0868|8.3359|6.7889|5.926|7.0226|6.9265|7.3901|7.0897|7.7154|8.1203|8.3304|9.29|8.6462|9.0351|9.1205|
2025-07-04 03:30:31|usa_0528|DISCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:32|usa_0530|GRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:33|usa_0531|GT|total_return_price|0||||||||||||||||||||||||||||11.0492|11.1113|9.4821|5.4479|6.2375|7.8481|11.0964|14.6817|17.9346|21.9098|23.0727|20.5415|23.1065|25.3915|28.9393|29.8149|31.3709|27.8578|24.8935|23.2169|23.5237|25.8487|29.1114|28.0382|32.5108|36.7258|34.7337|33.5665|37.6089|38.5389|46.8681|51.1568|47.4924|56.791|48.521|38.9918|38.4008|38.1554|45.2619|37.2415|21.89|18.4373|15.9894|14.5795|18.9463|19.9015|23.6426|15.7358|20.4576|22.0776|16.2442|7.7798|6.0655|4.6048|4.676|5.8517|7.0007|7.6063|8.0962|9.5658|13.0573|11.8905|13.271|13.8856|15.4799|12.8969|9.8865|12.9148|18.6952|27.7801|30.9598|27.0854|25.1348|22.9794|15.8807|13.6362|5.3173|5.5756|10.029|15.1682|12.5585|11.2581|8.8533|9.5747|10.5545|13.3423|14.9366|8.9869|12.6208|9.9934|10.5189|10.8573|12.3002|11.2269|13.6264|19.9965|21.2938|23.3795|24.9016|20.2889|25.7359|24.4549|27.2875|26.5993|29.6905|30.0459|23.4312|29.5656|28.3479|33.1647|32.2965|30.8034|30.0676|24.8334|21.8797|22.1019|19.4301|17.4105|14.8|14.0963|15.3713|5.82|8.945|7.67|10.91|17.57|17.15|17.7|21.32|14.29|10.71|10.09|10.15|11.02|13.68|12.43|14.32|13.73|11.35|8.85|9|9.24|10.37|
2025-07-04 03:30:39|usa_0532|VRSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3986|9.3153|7.9137|5.7691|12.5184|32.6034|36.5201|45.0943|161.696|126.6028|149.4676|171.5363|62.8272|30.0121|50.819|35.4827|32.2139|22.8647|6.0888|4.2766|6.7917|7.4014|11.6779|11.3985|13.8035|14.0491|16.8522|16.8352|28.4539|24.3044|24.3552|18.097|18.5458|20.3157|19.6213|17.1062|20.3665|21.2727|26.8703|28.5724|31.8497|28.149|32.0106|22.0856|16.1577|15.9799|15.6835|20.0617|20.5274|22.0348|22.4837|26.8788|30.1068|33.369|33.369|28.5322|35.6229|38.2457|43.4515|48.5576|38.7144|47.1414|44.5385|50.7516|59.6174|53.7634|48.6773|54.9701|56.845|66.7879|61.5522|70.3681|87.1224|88.2992|86.2249|78.0272|75.8631|86.8731|92.7072|106.1007|114.1288|118.2376|137.0463|159.6846|147.8867|181.0662|208.5912|188.117|192.156|179.6002|206.2675|204.2929|215.8115|198.2195|227.0708|204.4525|253.1297|221.855|166.8749|173.2276|204.8813|210.7553|225.3555|201.9792|205.3999|188.9946|177.3165|189.4434|206.3972|253.1796|288.8|
2025-07-04 03:30:44|usa_0533|NYCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:45|usa_0534|CDK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:46|usa_0535|SPLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:47|usa_0536|JLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3127|31.9981|32.5695|29.7125|40.6833|29.8844|26.9132|27.427|27.2555|14.742|10.8565|14.1706|12.2279|11.885|12.685|11.7479|12.0679|12.525|16.5019|20.2502|22.5815|18.7966|14.0609|12.4884|14.4449|16.9133|18.952|23.5049|24.7757|30.1788|34.2014|42.6489|40.4365|42.3235|46.2654|70.3308|80.6744|78.767|85.2722|96.4759|105.3211|95.355|66.4434|72.2138|56.5964|40.8841|26.307|22.0903|31.1741|45.1182|57.6407|69.5601|62.7204|82.4328|80.283|95.4173|90.3534|49.6417|58.8436|80.0238|67.7695|73.5285|81.052|95.9898|88.2044|84.4881|99.3248|114.9525|122.8465|122.7979|145.9837|165.915|166.7787|140.2209|156.1969|114.6317|95.4787|111.4881|99.3552|109.5917|123.275|121.7957|147.2377|172.6555|164.5019|143.0262|125.8287|153.2406|140.2759|138.6903|174.09|100.98|103.46|95.66|148.37|179.04|195.46|248.09|269.34|239.46|174.86|151.07|159.37|145.49|155.8|141.18|188.87|195.09|205.28|269.81|253.14|247.91|255.78|
2025-07-04 03:30:51|usa_0537|AJG|total_return_price|0||||||||||||||||||||||||||||1.9543|2.067|2.0581|1.8699|2.1086|2.5539|2.1235|1.817|2.0865|2.2641|2.0685|2.6658|2.7052|3.4177|3.1833|3.1166|3.5485|2.8113|3.0798|3.2881|3.2234|3.5889|3.7163|3.6521|3.8578|3.7978|3.3709|3.6527|3.3245|3.5603|4.0018|4.1039|3.8283|4.8521|5.0522|4.696|5.0635|5.323|5.7754|6.2603|7.6599|7.7489|10.0729|14.239|15.3761|13.4502|12.6856|16.5852|16.9625|16.1918|17.1966|12.3087|14.7468|12.4118|13.8397|14.4807|16.7307|16.9061|15.9329|17.4686|17.27|15.4542|14.7115|15.772|17.0572|15.5279|14.3173|15.2384|17.0542|16.5301|16.4464|17.2729|14.6007|14.4472|14.9304|16.0849|16.4502|10.9864|13.9954|16.1911|15.1683|16.7567|16.8488|18.4475|20.5676|21.7427|20.6498|19.2631|24.7341|26.6872|26.4476|27.2662|26.6246|32.032|34.1441|34.3988|37.2639|38.0783|37.5879|36.8697|38.5571|38.5907|39.3457|34.6409|34.6478|37.9993|40.987|44.1413|45.4239|49.7686|50.741|54.9211|56.7983|62.0582|59.3062|68.0071|67.6958|72.1224|81.2844|83.5208|89.2129|76.6847|92.142|100.2083|117.8714|119.351|134.4361|143.1364|163.8613|169.1659|158.4692|166.8886|184.2424|187.4984|215.7879|224.5389|222.0326|247.479|257.2674|279.7216|282.7458|344.556|320.12|
2025-07-04 03:30:56|usa_0538|HAS|total_return_price|0||||||||||||||||||||||||||||2.5916|2.6431|2.5308|1.6744|2.1671|3.3895|3.8673|4.0851|5.6664|4.9912|5.9488|7.1729|6.8925|6.5597|8.0027|8.36|7.7102|7.5033|6.4109|6.4258|6.3308|7.3522|6.9339|6.8161|6.8055|8.1376|7.8841|8.2114|8.6206|9.1292|9.4943|9.4353|10.5945|11.9049|13.2822|10.0098|12.2626|14.7676|14.283|11.0163|9.7349|8.6118|7.7995|5.9545|5.5655|6.7711|7.6042|7.3812|8.572|8.4135|7.1886|5.9151|6.1566|7.4224|9.3636|10.0167|11.4266|11.6963|10.2492|10.1745|10.5246|11.1409|11.3801|10.8008|11.1461|11.7032|10.1048|12.7762|15.3769|16.2179|17.8901|15.9706|14.7334|16.1748|20.8264|20.3464|17.2134|14.9109|14.5221|16.7524|19.4981|23.4295|25.3176|27.5843|29.399|29.3503|27.7067|20.723|20.4234|23.7197|22.0967|25.1484|24.1225|29.5248|30.3799|32.2187|37.8814|38.6029|37.1057|38.7952|39.0833|45.2961|53.9177|52.3052|49.1285|58.7942|62.0123|58.943|58.1569|75.0906|84.3604|74.2871|69.5455|64.8955|71.5779|82.0318|63.8425|67.2703|84.1798|95.0627|85.1698|58.0806|61.4133|68.4147|77.9959|80.7323|79.937|75.9687|87.2777|70.7825|71.2997|59.2287|54.1744|48.2476|58.9041|60.8291|47.7014|53.5418|56.0276|70.0073|54.7426|60.8603|73.82|
2025-07-04 03:31:01|usa_0540|SNPS|total_return_price|0.74862385321101||||||||||||||||||||||||||||||||||||8|7.25|6.5|7.5625|8.375|8.78|12.1875|12.875|10.94|10|9.625|11.515|11.94|13.565|16.125|18.75|16|20.625|18.625|22.5|12.5|15.94|16.815|19.44|16.375|21.5|19|22.625|26.875|23.565|30.095|31.155|24.375|21|16.28|17.44|23.47|28.715|25.875|23.5|27.58|22.555|21.385|18.925|21.285|24.305|31.295|31.72|28.73|26.73|25.25|16.24|18.1|16.44|18.51|18.95|22.35|21.83|17.9|22.51|26.23|27.66|24.46|28.26|22.71|23.11|24.02|18.28|20.73|21.78|19.98|22.02|22.37|22.66|21.84|25.58|27.65|27.39|23.97|26.81|30.66|30.01|30.29|32.2|35.88|35.57|37.04|36.42|38.41|37.62|37.77|40.98|46.32|46.88|50.84|49.98|48.44|47.52|54.16|59.31|72.13|73.7|76.57|86.52|83.24|85.51|89.43|89.53|115.15|121.08|132.76|135.75|128.79|157.12|199.22|213.86|247.78|247.06|287.99|333.18|333.27|286.79|367.5|292.55|386.25|371.32|451.8|469.44|571.5|530.59|558.32|513.61|428.85|459.01|548.58|
2025-07-04 03:31:07|usa_0541|TMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:08|usa_0542|FTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:09|usa_0543|DISCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:10|usa_0544|HFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:11|usa_0545|MD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5325|9.25|8.22|11.47|11.0325|10.6875|11.625|9.2975|11.22|14.985|7.0325|5.3125|3.47|1.75|1.8125|2.9075|3.22|6.015|5.55|8.3|10.1975|8.48|10.19|6.25|7.7475|10.015|6.285|8.9125|11.5125|13.7725|15.75|17.4625|13.7125|16.0125|17.1475|18.385|19.205|22.1425|25.66|22.65|22.8|24.45|28.53|27.575|32.71|34.075|33.7|24.615|26.96|15.85|14.735|21.065|27.46|30.055|29.095|27.805|26.65|33.645|33.305|36.095|31.32|36.005|37.185|34.27|37.225|39.76|44.815|45.79|50.2|53.38|61.98|58.15|54.82|66.11|72.51|74.11|76.79|71.66|64.62|72.43|66.25|66.66|69.38|60.37|43.12|53.44|55.63|43.28|46.66|33|27.17|25.23|22.62|27.79|11.64|17.1|16.28|24.54|25.47|30.15|28.43|27.21|23.48|21.01|16.51|14.86|14.91|14.21|12.71|9.3|10.03|7.55|11.59|13.12|14.49|14.35|
2025-07-04 03:31:15|usa_0546|ADT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3692|6.4032|6.961|7.3562|5.0369|4.9968|4.8506|5.345|6.8908|3.8755|7.1555|7.5244|7.0588|7.5242|9.9689|7.4706|7.8615|7.2434|5.9101|6.9877|8.518|6.6057|5.5654|5.6846|6.4991|6.4863|7.4082|7.1446|6.8727|8.0458|8.39|
2025-07-04 03:31:18|usa_0547|WSM|total_return_price|0.99452554744526||||||||||||||||||||||||||||0.7295|0.765|0.9074|0.5249|1.0141|0.9608|0.9074|0.5914|0.5426|0.5071|0.3469|0.4448|0.4715|0.4939|0.5914|0.943|1.6813|1.8281|1.7214|2.7622|2.0016|1.506|1.6813|1.3907|1.8214|2.0016|1.5612|2.2017|2.3018|2.4819|3.4579|3.2129|4.634|4.3987|5.2938|4.3634|4.5236|4.6436|5.9951|8.6068|4.9639|5.5452|6.2049|3.3322|4.2033|4.815|6.1024|4.1473|7.3642|9.2248|7.2857|7.622|6.9815|8.2881|9.0471|11.3145|10.9526|10.4018|10.405|12.224|11.7692|10.7252|14.1423|12.525|13.5787|13.4412|10.2394|10.9825|11.4844|11.4445|10.04|10.292|7.9737|8.7234|5.7991|2.7837|3.447|4.83|4.8948|6.5751|9.2599|10.1869|9.5015|11.5692|14.5424|15.6506|13.4055|13.6539|13.7184|14.2454|12.8782|17.2141|19.2797|20.2078|22.2747|19.9605|25.5121|24.177|25.9353|25.274|31.1106|28.83|33.3353|29.1777|21.8072|23.5597|21.8263|18.8014|21.9794|22.3139|19.3375|21.6506|22.295|20.3774|25.1094|25.6882|24.5477|25.1485|29.5337|29.7874|19.0843|28.0096|39.6793|41.7667|82.3986|78.7844|70.2555|86.3431|67.7335|61.2837|68.2179|58.8883|58.2214|58.3541|67.2989|73.3415|155.6934|141.1812|152.8831|133.1046|157.3418|154.47|172.96|
2025-07-04 03:31:24|usa_0548|XRAY|total_return_price|0|||||||||||||||||||||||||||||||||2.2984|2.0718|2.9459|4.2408|4.7263|4.9206|4.5645|6.3126|5.7622|4.2731|4.7263|5.6975|4.6616|4.5321|4.4441|4.0973|4.5298|4.7026|4.5067|5.2475|5.2911|5.5979|5.8724|6.2804|6.6232|6.5032|7.4454|8.124|8.3207|6.6832|5.9964|6.9147|6.2571|7.789|6.1516|6.4062|7.7109|8.3877|9.5288|10.6907|9.9922|12.1593|12.6144|13.804|15.3063|15.2638|16.6313|15.4201|14.4399|17.0204|18.6327|18.8142|18.4868|21.75|21.7057|23.5112|22.7882|22.6416|22.6755|22.5655|24.47|25.5306|25.3985|25.2131|27.6962|32.3907|35.2863|38.1882|32.7816|31.2899|31.9572|24.0854|22.944|26.1675|29.6086|30.1911|29.9855|25.7541|27.5715|29.5115|31.9918|32.9788|26.6219|30.399|34.9124|32.9435|33.2795|34.6097|37.1381|35.8988|38.1046|42.6046|40.5193|41.7303|40.2462|47.0734|45.0333|45.6797|44.8733|54.0605|54.8243|55.2565|53.0009|51.5524|55.836|58.0611|53.6355|59.1123|45.2552|39.4508|34.0943|33.6948|44.9852|53.0214|48.5246|51.6003|35.5077|40.3845|40.176|48.1977|58.8349|58.4281|53.715|51.7242|45.7485|33.3272|26.555|29.9448|37.0796|37.9123|32.4943|33.9881|31.8529|24.0587|26.2939|18.598|14.7906|15.88|
2025-07-04 03:31:29|usa_0549|IDXX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.6875|1.6875|1.86|1.8438|2.25|2.5938|6.5|9.3125|11.75|10.5|9.8125|11.3125|9|3.5|3.11|4.1875|3.985|4.5|6.22|5.97|6.7275|5.985|5.8275|4.305|4.0325|5.8275|5.72|6.6875|5.5|5.485|7.8125|5.8425|7.1275|6.71|6.4475|7.7375|8.2125|8.7425|8.3325|10.6375|11.57|14.2175|15.735|12.685|13.6475|13.54|15.5825|16.72|17.995|21.59|18.7825|22.785|19.825|21.9075|23.6575|27.3975|29.315|24.63|24.37|27.4|18.04|17.29|23.1|25|26.725|28.775|30.45|30.86|34.61|38.61|38.78|34.485|38.48|43.725|48.065|49.675|46.4|46.195|44.845|49.825|53.185|60.7|66.785|58.915|74.135|77.24|64.14|74.25|72.92|78.32|92.86|112.73|117.27|154.61|161.42|155.49|156.38|191.39|217.94|249.66|186.02|223.6|275.33|271.93|261.13|242.24|330.16|393.11|499.87|489.31|631.55|621.9|658.46|547.06|350.73|325.8|407.96|500.08|502.23|437.27|555.05|539.93|487.2|505.22|413.44|419.95|536.34|
2025-07-04 03:31:34|usa_0550|AYI|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0198|9.7236|11.1769|10.6114|8.4943|8.6465|11.0006|12.8559|15.8403|17.7803|17.2663|16.6528|21.5958|18.1096|18.2128|21.405|23.4991|29.901|29.8157|33.5285|39.3407|44.9248|46.2444|42.6069|33.9149|43.0365|46.7978|38.3499|25.171|22.2727|24.7419|28.9052|30.6297|34.8952|38.1237|37.0756|50.5992|53.9864|55.5223|43.5557|40.6074|59.1366|52.089|59.9507|62.7002|68.6824|72.6295|82.68|98.7861|129.6698|121.8998|117.0038|136.8857|158.3416|174.701|203.2367|219.5028|180.5316|248.9215|269.4023|246.6976|205.6542|165.3158|169.973|157.5149|139.1824|115.4005|148.1826|119.9741|128.3617|132.8093|123.0306|125.0264|101.1234|88.5691|109.5397|120.6579|122.2736|174.3366|182.6691|213.4415|183.9694|163.1588|165.1374|190.8148|192.8245|157.5717|159.9857|179.6822|249.3312|262.8284|254.2559|325.8306|320.9611|261.74||
2025-07-04 03:31:38|usa_0551|VMW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:39|usa_0552|VAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.66|29.04|34.9|36.42|51.48|46.94|47.79|66.49|65.99|58.14|77.03|70.83|73.77|73.01|56.92|44.24|39.54|41.8|
2025-07-04 03:31:41|usa_0553|HP|total_return_price|0||||||||||||||||||||||||||||3.1282|3.1835|2.9554|2.904|2.5769|2.5399|2.291|2.3526|1.971|2.2657|2.4058|2.838|2.6165|3.1804|3.7742|3.7073|3.0669|3.1268|3.2015|3.4146|3.1239|3.3233|3.6285|3.4751|3.6938|4.2057|4.5802|5.4733|6.5554|5.8333|7.2869|10.1356|8.6138|7.9661|5.7233|5.3763|4.9765|5.8503|6.1102|6.5608|5.6541|8.0822|9.7665|9.4603|11.5182|12.1708|8.1153|6.8899|8.8336|10.6364|9.4938|9.1183|7.4568|6.8663|7.8476|7.0447|7.5508|7.7663|7.1113|7.8282|9.3156|10.8845|12.8927|16.6168|17.0605|19.2624|16.6422|12.7433|13.5648|16.8467|19.6955|18.2814|22.346|26.1662|40.2385|24.1533|12.7462|12.7859|17.3605|22.2642|22.49|21.5013|20.6487|22.9106|27.4894|38.9884|37.5666|23.0968|33.2451|30.7692|24.8354|27.2326|32.0854|34.852|35.9431|39.9813|49.0743|63.2273|68.6508|58.262|40.4585|41.2763|43.0907|29.2445|33.5309|37.3022|43.1415|43.7361|50.8699|44.1974|36.5165|35.5641|44.6406|46.4679|44.9457|49.0396|34.5593|40.5564|37.4049|30.0952|34.7297|12.161|15.8496|12.0645|19.3525|22.7293|27.7532|23.5267|20.5505|37.3814|37.838|32.6813|44.2306|32.2411|32.4789|39.0867|33.9651|39.8816|34.6462|29.5202|31.3041|25.7721|15.16|
2025-07-04 03:31:46|usa_0554|MSCI|total_return_price|0.4703196347032|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.23|25.0376|25.3394|29.4221|15.0883|14.9995|17.8752|22.8632|26.1382|32.0848|31.9161|27.6204|31.8007|32.5729|30.7091|33.1942|28.6766|33.1676|31.5877|29.4221|24.0969|30.212|29.4931|31.1085|36.3272|37.1615|37.5254|40.1614|40.6628|53.2614|56.0863|59.4969|56.4724|65.8074|68.7957|74.4408|75.7952|88.5914|91.1957|98.9423|109.3926|139.7233|138.4797|158.7961|139.3995|186.9497|212.5044|227.1663|210.1155|261.9936|315.0783|370.4052|340.5447|399.8713|467.0098|540.6772|618.0242|491.5903|473.0361|428.2535|396.0247|540.0758|530.4596|535.6562|461.9271|555.9049|458.8361|539.6202|573.7852|566.921|538.7693|587.24|
2025-07-04 03:31:50|usa_0555|RJF|total_return_price|0||||||||||||||||||||||||||||0.3057|0.3791|0.4045|0.3224|0.3829|0.64|0.6925|0.8318|0.9788|1.29|1.0065|0.8362|1.0927|1.1271|1.1851|1.407|1.2535|1.3072|1.2294|1.3211|1.1933|1.4874|1.6792|1.8922|1.8557|1.9737|1.9932|2.1445|2.6751|2.8182|3.6698|4.8371|5.3538|5.8806|6.075|4.2743|4.3136|4.047|4.9342|4.1141|3.8438|4.2973|4.6696|6.862|7.2861|5.8249|6.4319|5.7257|7.5107|7.3411|6.0531|5.7751|6.3288|5.5535|7.1144|7.8441|8.1547|8.0852|8.6287|7.8916|10.1623|9.9647|9.3171|10.6204|12.4948|14.7478|15.1439|14.669|15.2554|15.0289|15.6543|16.6924|16.5958|11.7732|13.575|17.0265|8.903|10.2962|9.054|12.3045|12.6214|14.2557|13.2172|13.6188|17.6507|20.713|17.4868|14.1901|16.995|20.1232|18.9361|20.3412|21.4632|25.7584|24.0945|23.4375|29.4453|31.6503|28.7989|30.5057|32.7201|32.5317|34.2368|28.6253|33.5491|27.6693|28.7732|34.0918|40.697|44.9356|47.3982|49.9566|52.9008|53.2664|53.4076|55.2001|44.6218|48.6481|51.3645|50.2987|54.7936|38.9332|42.6321|45.2981|59.5612|76.8585|81.706|87.3076|94.99|104.3409|85.4651|94.7878|102.8903|90.2246|100.7902|97.9541|109.187|126.2018|121.4749|120.7844|153.7698|137.9588|152.87|
2025-07-04 03:31:56|usa_0556|TOL|total_return_price|1||||||||||||||||||||||||||||0.7397|0.7397|0.7123|0.569|0.7692|1.5362|1.7069|1.5089|2.731|2.533|2.4192|2.0483|3.4707|2.7879|2.5034|3.5845|4.3537|3.1862|2.731|2.5034|2.5034|2.7037|3.7278|4.0692|4.4675|3.6983|3.7278|3.8689|4.1261|4.1534|4.736|5.0365|6.3451|6.3451|5.9604|5.2777|5.2344|4.8658|4.8362|3.9827|3.8689|4.9363|5.5053|7.3965|7.9199|8.0793|8.9896|7.0915|10.3779|13.5413|10.4006|9.3219|9.158|10.5827|12.062|16.7958|17.8017|18.0111|18.0884|21.0971|35.5351|34.5018|50.451|33.6006|30.9515|29.2674|23.2774|26.3179|30.7968|27.1099|19.9637|20.8559|21.1927|20.6101|18.2887|21.047|15.494|18.4435|17.8062|15.7671|16.814|20.5464|15.8035|16.3315|18.4253|19.1262|18.1704|15.8763|19.8545|23.1226|26.5546|30.0503|34.0922|31.2337|29.9228|29.9319|33.455|31.17|29.759|29.0853|31.5159|32.3534|35.4304|32.7449|25.1436|24.8523|25.4986|24.9797|28.5482|32.8373|35.2797|42.1688|42.731|38.7757|32.5259|31.159|34.2992|35.4805|33.5974|37.2515|41.6617|22.6793|36.1856|40.1433|48.6439|59.8576|56.7492|57.7832|56.7695|44.8333|47.7524|42.0147|58.2435|62.794|79.1413|69.8682|98.3675|118.1477|141.8484|145.7808|135.4439|100.87|117.755|
2025-07-04 03:32:02|usa_0557|IRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6981|2.7106|2.0486|2.5295|2.3234|2.111|2.5482|2.4857|2.467|2.3733|4.3219|3.7442|3.7374|4.0672|4.0809|4.2122|4.9289|4.5563|4.8146|5.2301|5.0867|4.1205|5.4428|6.3068|6.1156|5.9193|6.5195|7.3588|7.7825|8.372|7.541|7.1329|7.6721|9.0769|10.4421|10.0761|9.2451|10.6202|10.2245|9.6939|9.6939|11.3077|13.734|9.809|9.8498|9.0558|9.1746|8.2248|10.6659|9.8906|8.4437|10.1893|8.3743|8.3544|9.4232|11.842|13.0241|12.1705|11.9514|11.2719|13.0058|13.5679|13.9631|16.4509|12.1754|12.4805|14.1455|12.9755|16.8345|17.5154|21.1379|20.2026|17.4269|17.7341|15.7098|20.0472|23.8628|22.7635|20.023|22.3486|21.8786|25.1174|24.741|21.9355|23.7739|23.8264|22.7681|25.3498|22.8104|24.0349|24.1045|18.4289|20.6729|21.6689|24.3402|31.0767|36.0168|37.4695|45.6975|48.9867|43.6033|39.826|45.6603|49.039|53.247|56.2919|66.9035|77.3112|87.0237|116.0966|103.3526|85.3752|102.57|
2025-07-04 03:32:06|usa_0559|LNT|total_return_price|0||||||||||||||||||||||||||||1.9008|1.9648|1.9597|1.8536|2.231|2.4333|2.4282|2.8781|3.1915|3.0786|3.3853|3.6212|3.4898|3.815|3.7476|3.8251|3.5791|3.2775|3.0635|3.2168|3.1848|3.4022|3.446|3.5505|3.81|3.901|4.2245|3.8015|3.7341|3.7004|3.847|4.0122|4.7233|4.8783|5.4765|5.4024|5.4344|4.4874|4.7823|4.7454|4.8024|5.404|4.6977|5.4035|5.9639|6.0479|5.6301|6.1514|6.0685|6.1422|5.2846|4.0943|3.6287|3.5781|4.2993|5.0337|5.7588|6.0864|6.1511|5.925|6.8797|6.502|6.9027|7.2088|7.0084|7.9433|8.7367|9.1738|9.7694|11.695|10.2081|10.1528|10.868|9.4414|9.3248|8.8631|8.1231|6.9621|7.489|8.0972|8.9205|9.9284|9.5854|11.0993|11.3498|12.1544|12.8334|12.3378|14.2179|14.1101|14.9929|14.4138|14.5865|16.8425|17.0762|16.9299|17.7889|19.7823|21.3781|19.6311|23.7301|22.6865|20.9702|21.4448|23.1072|27.7435|29.9103|29.0761|28.9845|30.5608|31.2388|32.5786|33.6359|32.53|33.9577|34.4269|34.4325|38.729|40.6385|44.9727|45.942|40.806|40.7313|44.2867|44.4883|47.1464|48.8951|49.423|54.657|55.9612|52.8666|48.1479|50.5899|49.3417|48.8961|45.519|48.6465|48.264|49.2192|59.1921|58.1512|63.8199|60.47|
2025-07-04 03:32:12|usa_0560|WBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:13|usa_0561|PNW|total_return_price|0||||||||||||||||||||||||||||2.228|2.8953|3.355|1.9969|2.0488|2.202|2.0228|2.6902|3.5601|3.612|3.7133|3.9704|4.1755|4.4326|4.739|4.9961|4.6763|5.3|4.3825|4.8391|5.3786|5.7849|6.8592|7.4173|8.1985|8.3054|8.8188|8.6765|9.3802|8.9797|9.0446|10.2077|12.978|13.7101|13.9804|14.0202|13.3577|11.5575|12.8975|11.7523|9.9676|9.2975|11.287|17.1027|16.1532|15.6898|16.3347|13.8037|14.6897|16.0775|14.1299|10.0557|12.5401|12.3945|14.14|13.567|15.4844|15.4015|15.9889|16.614|17.9774|17.402|18.4019|18.4408|17.5149|16.7544|17.3161|19.7736|22.4947|21.6358|18.0585|18.1535|19.7373|16.5457|14.7315|16.748|15.9112|13.3558|15.4612|17.1088|19.3762|20.2764|19.8155|22.7925|23.1833|24.234|25.5586|24.9209|28.2821|28.4273|31.0429|31.9881|31.2072|35.8019|34.6161|34.4757|33.6609|35.1534|37.5797|35.8612|45.284|42.6166|38.3944|43.7101|44.3719|52.1687|56.8235|53.696|55.6241|59.9494|61.6977|61.728|62.6743|59.2347|60.3125|59.7972|64.9157|73.4426|72.8671|75.7829|70.7973|60.142|58.7554|60.3364|65.3584|67.2306|68.4225|60.9936|60.2767|67.4994|63.9246|57.0555|68.1158|71.8218|74.6448|68.2199|67.3129|70.9069|73.334|85.9407|83.1014|94.3462|89.47|
2025-07-04 03:32:19|usa_0562|RLGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:20|usa_0563|HII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2442|28.4452|22.0317|25.42|30.333|31.7447|33.4308|34.5475|42.8119|44.927|56.5131|71.9311|82.2466|76.6015|88.2323|95.0482|118.0889|93.1199|90.6168|108.0371|115.2378|135.165|125.6751|156.8378|175.6468|159.0455|185.1849|202.6333|220.093|184.2847|222.7312|159.2801|178.1677|195.1084|192.7763|222.5637|150.0217|153.1246|134.8813|150.4849|177.8746|189.5589|173.636|171.92|186.7179|202.8695|218.5472|219.0501|195.0782|211.2287|200.6501|248.9767|281.8836|245.2533|259.9921|189.8166|207.3112|231.63|
2025-07-04 03:32:23|usa_0564|LAZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7837|11.0598|11.5759|14.9426|20.4094|17.8445|19.3676|23.127|24.1119|22.8409|20.1476|19.5634|18.1099|18.5684|20.8144|13.283|14.4126|12.7517|20.8028|18.5452|17.7891|15.2761|17.743|19.6453|21.3117|19.2311|12.3598|12.1266|15.0169|13.3788|15.1209|16.3106|17.879|18.431|19.8309|23.7517|25.1485|28.7161|28.5822|27.9652|30.3741|33.6382|25.3402|26.1696|23.9384|20.6408|22.6253|26.7748|29.9211|30.228|29.4535|33.9494|36.0051|36.655|34.0356|24.9929|26.6038|26.2504|25.8452|29.374|18.586|22.7621|25.6678|31.9338|35.4769|36.0541|37.7882|35.6689|30.9333|26.9684|27.6548|31.4058|28.7405|29.5642|28.0397|32.5948|39.1929|36.1775|48.9329|49.6757|44.2687|43.64|
2025-07-04 03:32:26|usa_0565|FDS|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.4734|3.4734|4.0813|3.1487|3.3866|4.7656|4.3852|5.1893|5.6339|5.6009|7.0563|10.8739|11.1623|12.105|16.2192|15.7811|13.504|17.9462|16.863|16.4064|21.1116|13.3635|15.8248|18.1117|17.2555|13.1535|16.4159|13.6216|20.5267|25.9172|22.1595|19.7221|23.4431|23.9196|27.7813|26.6588|25.9077|28.369|31.4258|31.8149|36.5444|35.9346|43.1381|49.6957|52.2205|49.1351|51.4928|43.3405|53.4368|51.9348|33.2894|32.2175|44.383|46.3432|61.0866|56.0665|57.8301|62.6993|75.7806|89.8374|95.1997|75.7251|80.5632|75.7552|91.646|80.4772|80.852|85.4116|86.5063|90.4739|100.1935|93.672|95.6605|114.0978|123.0981|140.0514|149.1106|142.9646|153.8719|136.9933|145.2633|163.0365|147.1379|163.8763|153.1565|145.8097|185.9439|189.528|188.1043|215.2689|220.6551|221.9082|263.1932|258.0862|246.965|253.6252|293.9677|335.6992|320.5232|292.6057|322.7213|367.7858|454.0586|394.3368|371.6033|422.6412|450.7881|405.9696|377.8769|429.435|447.1724|457.1366|400.5276|419.9819|488.3911|460.649|458.26||
2025-07-04 03:32:31|usa_0566|DRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:32|usa_0567|ARE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.621|7.6002|9.9498|11.1501|11.336|10.8469|9.9617|11.6795|10.1379|12.1444|11.441|12.7162|12.1627|14.0733|14.0856|15.4621|15.8785|16.9487|16.9989|17.9172|19.663|21.9983|19.1384|19.6506|19.6448|21.023|22.974|27.9707|30.7257|27.9999|32.7308|37.3951|32.6822|37.6316|42.7214|41.9527|50.0425|46.9299|50.0185|53.9345|54.3205|52.8039|52.9171|56.318|51.7958|54.8193|63.8128|34.7234|21.4122|21.2649|32.4972|38.6425|40.8404|38.4841|42.7235|44.9888|48.1667|48.1092|38.4399|43.4912|46.427|46.5079|47.3597|45.0188|46.4873|43.49|42.6965|42.9998|49.5273|53.4941|51.3132|62.2559|69.306|62.3669|60.9109|65.5544|66.5298|76.3912|80.84|83.2241|83.3927|91.5479|91.0743|100.66|96.982|98.7114|99.1674|91.6265|114.1231|113.7653|125.0126|131.9793|112.7608|134.3649|133.3779|149.4966|138.7139|154.5458|163.2554|191.4881|173.8291|126.3006|123.1144|129.0151|112.3357|102.6438|91.6831|117.2626|120.4741|110.5502|113.4512|94.4723|90.8457|72.63|
2025-07-04 03:32:36|usa_0569|ALB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.6213|4.5496|5.0685|4.4648|4.3262|3.9887|4.9057|5.9027|6.1188|7.0841|5.7907|5.4585|5.7983|5.7388|6.7847|8.1428|7.7473|8.2215|7.2101|6.1797|7.8471|6.9474|7.7061|6.7456|6.4666|7.0407|6.7341|6.9165|8.5285|7.779|8.0756|6.5873|8.4113|9.7085|10.8759|8.9872|10.1564|8.7472|10.1|9.9616|10.9307|10.6305|11.66|12.9823|14.3767|13.5578|13.656|14.1799|14.4863|17.198|18.2249|20.7497|27.4899|31.7337|29.6558|34.1106|31.9119|28.3444|31.0623|24.0871|17.5173|17.2266|20.3249|27.6036|29.1168|34.2444|32.0059|37.8576|45.2264|48.6076|56.4186|33.0601|42.297|52.6552|49.2946|43.6958|51.6985|52.2246|52.2319|52.9753|53.539|56.3345|60.8749|50.3614|51.6538|45.6387|47.9638|38.5365|49.2341|56.4772|70.333|76.1132|76.8954|94.6623|94.8456|122.8106|115.5086|84.0345|85.7804|91.0431|70.588|75.4065|65.0956|64.6157|68.2694|52.9793|72.9005|84.6299|140.2152|139.2316|160.8893|209.4785|224.0013|212.3472|200.9746|254.6377|209.1547|213.5847|215.9464|164.9526|140.5587|128.5734|93.5698|93.2029|85.0436|71.5532|62.67|
2025-07-04 03:32:40|usa_0570|GPN|total_return_price|1.3189493433396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.322|4.8522|5.9801|7.917|7.5963|8.9033|8.1242|6.3432|6.8459|7.1841|7.4314|8.8388|10.4559|11.455|11.008|10.3995|13.0814|15.1937|15.9057|15.4332|19.9883|22.5797|21.3329|17.8353|20.7788|18.1542|18.8663|18.5321|20.6696|20.7415|21.3557|22.8018|15.9642|14.828|16.6365|20.2261|24.6747|21.1434|19.5358|17.8612|19.2185|24.6328|24.5898|21.6576|20.0639|21.2899|20.0762|19.7952|20.0048|21.8435|22.406|22.9784|29.9781|31.7106|32.4268|34.4855|39.9217|48.6479|50.2397|53.2558|69.4878|70.008|73.8728|73.1459|68.6299|78.4578|87.2913|90.4721|98.0534|104.8695|107.2823|118.4178|98.7579|138.7712|146.9601|158.9806|171.1266|152.4837|170.3405|163.4721|191.3059|211.3529|186.2593|157.2959|119.0251|140.2921|127.136|125.1495|97.2293|106.7889|97.039|121.1471|113.571|121.1796|100.1556|107.5296|116.5152|76.3853|75.5081||
2025-07-04 03:32:45|usa_0571|MAN|total_return_price|0.015978695073236||||||||||||||||||||||||||||8.6436|7.6127|7.7591|5.6181|7.387|7.2406|7.9055|8.4972|9.0889|8.9425|8.5704|9.1621|9.1621|9.6074|8.5704|9.3817|11.3642|12.0474|14.6778|17.8151|19.6921|20.4582|17.278|16.6638|19.0865|22.7807|20.9715|17.505|22.2584|24.812|29.8889|23.7749|25.0819|27.3677|16.8062|15.0198|14.6186|14.1497|14.5255|22.0614|22.3551|22.2354|24.4333|21.983|18.245|20.4939|20.5832|18.1493|24.7825|25.6558|24.0635|21.7887|19.1427|21.0646|24.4799|29.8127|29.9404|30.198|28.0998|29.1967|28.1992|24.9788|31.1288|29.4877|37.4539|42.6744|39.1209|44.5733|48.7393|53.0206|52.4101|49.5525|37.5276|44.7783|32.2023|20.8846|21.4045|29.2521|32.8372|32.4674|39.413|38.7092|33.3766|38.0721|44.0308|46.3906|35.6118|30.4096|33.76|30.3605|25.6578|27.3597|41.3686|38.7721|49.1723|57.4302|58.2996|60.1559|57.9473|49.6596|64.5577|63.9432|68.4382|69.4215|62.1344|58.7842|53.5442|59.2535|79.9288|78.6898|84.2675|96.9529|91.173|75.8217|74.6863|61.096|67.0665|77.8942|75.0102|74.6571|44.0194|61.672|57.9811|57.2057|84.454|103.232|102.3046|83.3845|82.1392|78.8858|69.6511|69.589|74.4696|68.3157|72.6591|64.4518|72.9447|70.8871|73.465|60.2935|56.8866|42.3308|44.3|
2025-07-04 03:32:51|usa_0573|TDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|26.87|21.92|23.14|19.5|14.99|16.87|22.5|27.77|30.75|29.16|33.43|38.83|43.06|50.7|57.91|57.12|50.48|68.46|72.97|76.08|61.26|57.23|51.11|59.08|44.76|47.79|40.2|43.22|44.94|44.23|36.95|28.23|27.07|26.73|24.87|29.88|27.33|30.27|29.6|32.98|38.68|42.14|40.25|38.07|36.76|45.38|34.98|32.05|26.62|18.92|20.47|22.3|22.32|43.59|50.74|52.13|44.05|49.41|37.25|30.6|33.35|39.05|51.51|44.93|44.12|38.17|34.09|28.83|32.1|23.27|21.82|
2025-07-04 03:32:54|usa_0574|WPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4724|3.2787|3.2815|3.3522|3.4133|3.1394|3.1372|3.7307|3.2283|3.2585|3.2911|3.6148|3.8165|4.1691|4.0689|4.7948|5.3074|5.4054|5.3397|5.9864|6.0792|6.249|7.5945|8.1612|7.9539|8.1818|7.9906|8.1296|9.6932|8.4993|8.3191|7.7771|7.4608|8.0126|7.711|8.5171|9.4507|10.6334|10.1766|10.3476|11.1485|10.2208|9.9533|9.2148|8.4561|8.1883|9.4017|10.8397|10.9049|11.775|11.2817|12.026|13.2116|15.2854|17.5774|16.0464|18.2649|21.0048|21.0468|22.6937|24.4611|32.0017|31.8239|31.5261|30.3649|30.1779|32.8049|32.9676|36.721|36.1233|31.8195|31.724|32.8986|35.2615|39.9046|37.6478|35.0598|37.5201|40.4055|41.864|43.4324|39.7283|43.1873|42.5385|43.9009|53.3283|55.9806|62.4239|56.5635|41.7644|49.4221|48.3611|53.1765|54.1051|57.8438|57.4302|65.3447|65.2063|67.6677|57.8431|65.6525|65.9644|58.4613|47.7308|59.2057|52.3741|51.8956|59.5608|52.9379|62.2066|62.38|
2025-07-04 03:32:59|usa_0576|BKD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3213|26.7452|34.1492|40.2851|42.6892|44.0085|42.725|42.3538|37.2081|27.3878|23.7149|19.8283|22.778|5.39|4.68|9.46|20.15|18.43|21.09|15.19|15.2|21.32|26.17|23.88|14.38|16.87|18.92|16.71|22.6|24.64|27.65|26.18|26.92|27.11|33.27|33.66|33.39|36.35|38.15|35.08|26.31|18.52|15.47|14.97|17.68|12.98|11.96|14.85|11.09|9.77|6.93|9.36|9.43|6.62|6.95|6.82|7.85|7.02|1.74|2.66|2.54|4.37|6.05|8.73|6.27|5.13|7.1|4.75|4.56|2.76|2.89|4.01|3.92|5.5|6.59|6.52|6.59|5.13|6.15|6.82|
2025-07-04 03:33:02|usa_0577|TRMB|total_return_price|0|||||||||||||||||||||||||||||||||||||1.8333|1.4583|1.2083|1.4167|1.3333|1.6667|2.0217|1.4783|1.5417|1.5633|2.375|2.75|3.1667|4.73|4.2083|3.105|3.8133|3.2083|2.7717|1.9167|1.9583|2.9583|3.2717|3.635|2.9683|2.6983|1.6767|1.2083|1.625|2.1467|1.7817|3.605|4.2917|8.135|3.73|4|3.1567|3.2483|2.5417|2.7017|2.7717|2.5833|1.65|2.0817|3.1617|3.8467|3.8417|6.2067|5.745|6.9475|7.9|8.26|8.4525|9.7425|8.4225|8.8725|11.2625|11.16|11.77|12.6825|13.42|16.1|19.605|15.12|14.295|17.85|12.93|10.805|7.64|9.815|11.955|12.6|14.36|14|17.52|19.965|25.27|19.82|16.775|21.7|27.21|23.005|23.83|29.89|29.98|25.99|29.71|34.7|38.87|36.95|30.5|26.54|25.2|23.46|16.42|21.45|24.8|24.36|28.56|30.15|32.01|35.67|39.25|40.64|35.88|32.84|43.46|32.91|40.4|45.11|38.81|41.69|31.83|43.19|48.7|66.77|77.79|81.83|82.25|87.19|72.14|58.23|54.27|50.56|52.42|52.94|53.86|53.2|64.36|55.92|62.09|70.66|65.65|75.98|
2025-07-04 03:33:08|usa_0578|CNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9197|4.1429|5.0928|3.627|3.9486|5.7597|6.2077|10.9703|13.6734|10.1016|8.6585|10.145|10.8252|8.8979|5.3585|7.3968|7.14|9.8998|8.1499|11.4342|11.9058|16.0698|15.6361|18.4674|21.2214|24.2556|34.5974|29.6329|33.7823|42.6319|29.0043|29.4255|35.9062|42.3804|42.9082|65.9733|63.9073|103.9201|42.5062|26.5572|23.5344|31.7667|42.3098|46.818|40.1942|31.8861|35|46.269|51.0137|46.2078|32.4177|35.1639|32.7809|29.1771|29.1121|31.322|32.8344|26.5383|33.0853|37.5339|39.4832|45.5966|37.5304|33.5691|27.7448|21.6678|9.7745|7.889|11.29|16.09|19.2|18.23|16.78|14.94|16.94|14.63|15.43|17.78|14.31|11.42|10.77|7.31|7.26|8.85|5.32|8.65|9.44|10.8|14.7|13.66|12.62|13.75|20.72|16.46|15.53|16.84|16.02|17.72|22.58|20|23.72|24.3|32.57|36.67|31.48|33.68|
2025-07-04 03:33:12|usa_0579|SBNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0502|21.8512|22.4723|30.0651|24.104|22.3147|24.5397|26.3753|31.1683|28.7208|31.057|28.7301|28.3314|31.808|33.7919|33.7919|23.8629|24.7437|32.4569|24.1781|24.3357|24.1318|26.8852|30.3061|34.3482|35.4143|36.0262|47.2438|52.0553|51.1375|44.4997|55.6616|59.3236|55.467|62.2995|66.7958|71.6444|76.4115|85.6804|100.0408|120.2232|114.1416|103.8881|117.4883|120.1305|137.6337|125.9526|140.3593|127.4359|118.6101|107.5037|139.1448|134.7876|129.8741|117.9148|127.1114|130.8661|121.4933|106.1084|95.7784|120.4595|110.6072|114.1277|130.8211|81.614|101.8775|79.7745|128.7293|218.46|239.2655|267.4175|310.6888|295.6579|181.7542|167.0307|111.0693|70|0.2155|0.035|0.175|2.3|1.98|2.05|1.37|1|0.8|
2025-07-04 03:33:16|usa_0580|CPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.6289|4.9505|4.8615|4.7511|5.1221|4.4955|4.6983|4.8506|5.3096|5.2754|5.5223|6.0714|6.897|6.6809|7.8801|7.7545|7.9785|7.7573|7.9259|7.5776|7.1885|6.9909|7.9886|7.8938|8.3156|8.2821|9.1626|9.8506|10.834|10.9577|12.2997|12.646|12.7165|13.8251|13.2666|12.1029|12.2753|12.2853|13.4977|15.09|17.6507|18.1699|18.7742|19.2074|21.4711|20.0718|23.2109|24.3535|25.5764|32.1075|33.0818|34.49|33.8142|32.5097|31.2851|30.3446|23.0862|24.3915|21.8274|22.9529|16.191|11.4827|14.9273|22.0389|23.4361|23.2724|23.072|27.3503|31.0498|32.9745|37.2069|32.5995|37.0367|39.4691|40.9682|39.3831|42.0044|42.6797|43.3711|38.9292|36.4411|43.5751|46.4733|45.2018|49.1477|52.4739|50.36|50.5914|53.0461|58.6463|62.213|62.4613|63.2911|61.1408|65.5467|70.6776|71.7301|66.2097|72.289|74.8475|71.028|82.5285|85.5345|91.6145|88.221|66.5316|77.3138|76.1097|86.2088|95.5405|116.0395|129.7113|157.9185|147.6989|120.3493|107.74|101.731|96.2675|100.9021|88.5917|93.9612|94.1257|105.3594|120.2852|113.9819|121.1712|112.69|
2025-07-04 03:33:21|usa_0582|BR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9505|13.5135|13.3791|15.8851|12.8023|15.6198|11.3506|8.8697|13.2685|11.4722|14.8225|16.5036|15.7973|14.4094|16.8623|15.9251|16.2372|17.5594|15.7716|17.0217|18.9118|16.3482|18.1979|18.5827|19.6412|21.2914|25.3631|31.6989|29.6607|33.5474|34.1147|37.7688|44.6992|43.7898|46.1196|45.7473|50.3967|55.137|59.5357|57.471|59.0544|66.146|71.3084|80.4028|94.8165|103.7901|116.9237|84.0915|93.2664|116.2089|112.3259|112.5902|83.8703|114.6773|121.7022|137.7239|142.4649|150.5306|156.5112|164.8197|148.9187|128.0022|142.5159|127.9441|135.5851|153.7907|176.2751|191.7957|199.8897|196.8679|209.6455|224.3051|236.6434|238.16|
2025-07-04 03:33:24|usa_0583|HAIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5|1.5625|2.4688|2.625|2.3125|2.4375|2.1875|1.875|1.5625|1.5705|1.6875|2|1.6875|2.219|2.4065|5.969|4.594|9.3125|12.9375|7.5|12.5|8.25|10.3125|12.375|11.1875|14.1563|18.3438|17.5625|16.25|14.5|11|9.205|13.73|11.125|9.25|7.325|7.6|7.555|7.985|9.065|11.605|11.045|9.05|8.84|10.335|9.32|9.75|9.7|10.58|13.095|12.88|12.78|15.605|15.035|13.57|16.065|16|14.75|11.74|13.765|9.545|7.12|7.805|9.585|8.505|8.69|10.085|11.99|13.53|16.14|16.68|15.275|18.33|21.905|27.52|31.5|27.11|30.54|32.505|38.56|45.39|45.715|44.37|51.175|58.29|64.05|65.86|51.6|40.39|40.91|49.75|35.58|39.03|37.2|38.82|41.15|42.39|32.07|29.8|27.12|15.86|23.12|21.9|21.475|25.955|25.97|31.51|34.3|40.15|43.6|40.12|42.78|42.61|34.4|23.74|16.88|16.18|17.15|12.51|10.37|10.95|7.86|6.91|8.63|6.15|4.15|1.52|
2025-07-04 03:33:29|usa_0584|RGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||8.6922|9.3666|10.3233|8.3101|7.1257|8.0518|6.9706|7.4848|8.2644|8.7412|10.786|11.2314|11.2522|11.6165|13.5316|14.5573|15.0071|17.8177|19.0301|19.8425|23.3432|27.6374|27.581|32.7982|29.9346|24.8231|18.1198|19.6082|16.8699|21.3969|24.3696|25.3007|27.5155|27.1059|24.4329|23.8836|22.517|22.205|18.655|19.5929|19.0563|23.325|29.6604|28.1742|29.9106|29.7226|30.17|35.551|31.3039|34.2608|32.9976|35.326|35.0434|36.49|38.623|41.4934|43.0648|45.0103|42.4295|39.3408|40.8751|32.7327|35.7311|32.4139|24.5785|26.5689|34.0176|36.415|40.2412|35.1049|37.1793|41.45|48.546|47.1507|35.7122|40.7562|46.5356|41.7744|45.6263|42.3865|47.4501|55.1637|53.7102|62.3304|64.3834|64.0438|65.3114|71.695|76.5413|78.2008|74.9601|71.0754|80.3189|81.2515|90.7982|106.2469|107.5644|109.1103|119.001|133.4321|132.217|114.9764|125.0477|121.8111|123.8486|136.6562|140.6897|144.0872|74.7007|70.2125|85.8359|105.155|115.0642|104.6364|102.752|101.7792|102.4101|110.4194|119.1645|135.4021|127.1825|133.5832|140.6919|157.594|188.8458|201.7983|215.1283|211.7674|196.0564|198.36|
2025-07-04 03:33:34|usa_0585|KRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6407|6.8998|6.7135|7.2843|7.8624|7.9256|7.0525|6.6033|6.7268|6.1246|7.4122|6.5589|7.0883|6.8195|8.5505|8.9497|9.5621|9.3025|10.2719|8.979|9.6297|10.5269|10.1654|9.1992|9.1367|8.9516|11.3418|11.9819|13.9516|15.3388|14.9453|16.8894|19.2059|18.6104|21.8361|26.0049|28.9626|36.4024|34.3156|36.0351|37.5647|35.7886|34.6516|29.9287|27.403|24.7757|24.0113|24.6947|17.6014|9.3285|11.3493|15.5208|17.3522|17.6468|17.1975|19.3746|21.5266|23.1307|23.7397|19.0205|23.3463|28.8003|30.1373|28.0928|29.9394|33.3423|33.9638|32.2264|32.6003|38.2877|40.9363|39.3041|45.8977|50.8501|45.0584|43.9561|42.9234|42.2157|45.5043|47.867|52.1581|51.6163|54.1149|51.5247|54.3922|52.0195|55.7888|53.223|47.0275|57.151|55.9042|59.36|64.3134|49.213|45.7299|40.8616|45.5469|52.4635|56.0658|53.7136|54.3372|62.895|43.4902|35.437|33.0099|28.1414|26.6126|28.4502|36.339|33.739|29.3739|36.9808|39.1754|32.2515|34.31|
2025-07-04 03:33:38|usa_0586|CSGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.075|0.775|1.263|2.925|4.35|2.388|3.588|3.688|2.506|3.7|2.363|1.913|2.63|1.797|2.401|2.276|2.053|1.8|1.845|2.205|2.968|2.616|4.17|3.687|4.593|4.919|4.618|3.685|4.36|4.672|4.317|5.189|5.983|4.132|5.356|4.468|5.288|5.345|4.725|4.3|4.445|4.539|3.294|3.025|3.987|4.122|4.177|4.152|3.88|4.871|5.756|6.268|5.928|5.197|6.673|6.905|8.12|8.154|8.937|10.946|12.907|16.7912|18.458|18.674|15.817|15.554|18.363|19.783|20.126|17.306|20.669|18.817|21.866|21.653|18.849|20.722|26.36|26.825|29.695|36.268|41.263|42.084|33.734|46.642|55.406|59.32|59.83|58.721|71.067|84.851|92.428|82.189|82.82|86.06|79.03|66.61|60.41|69.65|77.28|68.85|89|76.89|87.39|96.6|74.14|75.44|71.59|79.23|80.4|
2025-07-04 03:33:42|usa_0587|XYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3103|20.8083|23.2713|20.224|21.2614|22.7141|24.6824|22.1892|23.4281|29.6391|31.8621|34.1028|30.9565|33.8967|30.7793|32.9085|28.3457|32.4675|36.3019|41.2276|46.8481|45.9372|44.9772|48.958|57.4138|61.9741|69.4759|63.7413|73.9999|58.6591|73.3249|76.0942|74.8189|73.608|61.5219|60.5892|79.2516|94.3062|99.7877|110.9955|123.2128|111.0866|85.7863|72.1547|85.5046|105.0704|97.297|110.591|88.475|107.7933|127.5369|138.7324|131.8373|115.2931|122.6981|125.37|
2025-07-04 03:33:45|usa_0588|TSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:33:46|usa_0589|SPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.359|30.2952|30.8331|35.791|37.1014|33.4147|21.5626|23.7531|15.7148|9.3194|10.2386|13.8177|17.9346|19.5481|22.8828|20.2522|19.1765|20.0371|24.9657|21.1323|16.1255|19.8122|24.5159|23.1761|21.7582|16.0277|18.2475|21.0932|23.6064|32.828|26.7455|33.2289|37.4339|40.7587|50.2247|54.7524|47.0466|47.3106|45.7166|43.4186|43.1643|58.0002|56.4895|56.6176|76.9079|84.4878|82.5732|84.4637|90.7637|66.8833|90.8123|80.9078|81.9384|74.2888|29.6515|23.5188|18.9607|36.6834|49.4198|49.0302|43.1097|43.6297|48.6255|28.8302|23.1|27.78|32.84|29.57|15.81|30.89|35.65|31.66|33.11|33.26|34.72|37.12|
2025-07-04 03:33:50|usa_0590|SIVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:33:51|usa_0591|LEG|total_return_price|0||||||||||||||||||||||||||||1.1827|1.325|1.5295|1.0403|1.1073|1.2736|1.3992|1.3706|1.6327|1.9487|2.0877|2.1529|2.9855|3.4924|3.2718|4.1034|4.4499|3.907|3.3619|3.1356|3.1657|3.8165|4.0157|4.5144|4.4631|4.2306|5.1512|5.4778|6.4815|6.105|8.1056|8.4263|7.9458|9.7894|9.5447|7.948|8.4562|7.7198|10.7722|7.656|8.3701|8.4453|6.5134|6.277|7.5717|7.735|8.9091|7.9254|9.3969|10.1794|9.6502|8.2073|9.3599|7.6814|8.6643|9.1999|9.2615|10.2122|11.5715|12.2392|12.4456|12.7081|11.7688|9.0032|10.3019|11.0086|11.3629|11.4644|11.0264|10.5346|10.3261|9.0572|8.3503|7.4225|8.2723|10.8648|7.7002|6.7361|8.0212|10.3593|11.0381|11.852|11.1126|12.7695|12.9268|14.0774|14.1729|11.6626|13.7451|13.8978|12.9357|15.5187|17.0449|21.3431|19.8238|19.417|20.1295|21.436|22.7132|23.3412|28.6959|31.2574|33.2229|28.3573|29.1003|33.7528|35.8859|32.222|34.7906|36.0667|37.9092|34.7191|34.9913|32.7716|33.2656|32.9039|27.2056|32.3301|29.6959|31.9893|40.0276|21.2579|28.3479|33.5037|36.4045|37.8267|43.2675|37.7788|35.0374|29.9722|30.1491|29.3037|28.8061|28.8986|27.2481|23.7915|24.9304|18.6876|11.2326|13.4059|9.4903|7.8689|8.92|
2025-07-04 03:33:56|usa_0592|RPM|total_return_price|2||||||||||||||||||||||||||||1.6137|1.8392|1.5643|1.7414|2.2813|2.4986|2.4362|2.1931|2.6718|2.7197|2.8441|3.2161|3.3902|3.5149|3.3274|3.4079|3.8396|3.6709|3.6551|3.7138|3.9335|4.3309|4.4117|4.7072|4.1976|4.8139|4.7111|5.4211|5.3515|5.8688|6.366|6.3586|6.8559|6.9474|5.717|7.2272|6.1387|6.2258|6.0214|5.3693|4.5958|4.559|4.5243|4.5039|4.4868|4.0694|5.5134|6.987|8.5155|8.0924|7.9241|8.0428|5.2771|6.6379|7.3545|8.2387|8.9183|8.1454|8.8382|10.4281|10.6527|10.095|10.9552|10.8536|10.6189|11.0595|11.2623|12.1907|14.2523|13.956|14.013|11.8959|13.1767|15.5898|13.8578|7.7999|7.1611|10.2713|11.073|13.4718|13.3611|13.8832|11.9751|14.6583|16.5929|17.125|15.3266|17.5347|17.8972|19.9336|20.8957|22.3066|23.5673|25.867|26.7105|31.3316|33.3071|34.4673|37.9169|38.6201|41.164|40.9653|36.1018|38.922|34.0692|42.0878|45.9714|44.8846|45.4684|46.54|42.2532|45.9884|43.4712|43.5182|59.657|58.2871|51.478|47.8849|60.8902|66.6955|58.2778|68.3456|77.845|81.1647|73.7652|86.9929|76.8676|85.4537|79.7273|83.4444|88.6745|99.0823|85.1663|77.066|96.7801|100.3497|112.9408|110.231|114.7688|137.5369|123.2776|113.84||
2025-07-04 03:34:02|usa_0593|OGE|total_return_price|0||||||||||||||||||||||||||||1.3588|1.3403|1.3353|1.3253|1.5308|1.5815|1.5316|1.7278|1.8441|1.6122|1.4409|1.5301|1.538|1.6258|1.7214|1.8185|1.7963|2.4715|2.1682|2.4087|2.3644|2.4443|2.5072|2.6856|3.0688|2.8461|2.8283|2.8547|2.9796|2.9889|3.2989|3.4713|4.0844|4.3725|4.128|4.4696|4.5392|3.5728|3.8154|3.624|3.1409|3.2281|3.1648|3.7089|4.3243|4.128|4.1199|4.0435|4.3292|4.5645|4.4129|3.3061|3.5176|3.6575|4.4302|4.7563|5.1679|5.7278|5.5877|5.6089|5.97|6.1477|6.6832|6.5627|6.3314|6.9392|8.4778|8.8217|9.8612|9.6485|9.1939|8.3816|9.284|8.0539|8.2836|8.1568|6.8996|6.4635|7.799|9.2287|10.4015|11.0889|10.5062|11.5706|13.3332|14.9252|14.9636|14.3162|17.1245|16.2693|15.8669|17.1212|17.5056|21.9154|21.4854|22.8767|21.6157|23.5965|25.2459|24.1161|23.2138|20.8318|18.977|18.3281|17.7862|19.5744|22.6122|22.018|23.5266|24.8249|24.9036|26.0185|23.985|24.1279|26.1935|27.2738|29.4289|32.679|32.5342|34.9832|34.5893|24.1152|24.1388|24.1486|25.9736|26.7152|28.1268|27.8804|32.8663|35.305|33.7127|32.2199|35.3583|34.0326|32.7998|30.795|32.6922|32.4827|34.2267|39.7957|40.4382|45.5166|44.38|
2025-07-04 03:34:08|usa_0595|KEYS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|33.73|33.94|30.06|31.8|23.99|27.29|29.67|32.88|37.07|37.75|42.53|43.07|46.72|53.53|60.41|59.38|71.07|86.73|91.21|104.39|102.14|95.93|95.68|106.9|146.88|148.39|158.84|177.78|168.77|141.38|151.25|173.71|179.35|141.97|169|120.47|153.26|146.6|138.4|155.98|178.35|143.94|166.71|
2025-07-04 03:34:11|usa_0596|MRVL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0861|12.0861|11.8983|7.5167|3.8331|5.0261|5.1947|9.1451|8.7738|4.2364|3.5513|4.0892|4.9407|7.3204|9.5357|8.9424|8.3064|9.4802|12.3401|13.6932|14.5255|18.5891|18.7598|27.8473|25.2308|14.7944|15.6054|15.6652|14.5639|16.0664|15.3493|8.9552|11.0553|12.8822|5.9246|5.2587|8.8101|11.9346|11.7211|17.0482|18.4397|13.9237|15.964|18.1238|13.4371|12.8736|11.6614|12.9078|12.7669|9.5536|6.68|7.5437|9.2994|10.536|10.5953|13.2061|14.1296|12.6583|11.7341|14.1421|12.7689|11.4296|7.3623|7.1584|9.2298|9.1816|12.3238|13.9851|14.6245|15.6148|17.4816|22.2382|19.4809|20.8108|16.1928|16.297|24.2663|25.1592|24.0865|23.4487|26.8297|35.5811|40.6836|52.8567|45.1701|55.6832|66.7429|76.5927|57.1978|51.4745|40.1877|42.7714|36.6404|65.2161|47.3034|67.4201|64.6362|66.3459|81.476|125.9169|51.7|75.105|
2025-07-04 03:34:15|usa_0597|AVT|total_return_price|0||||||||||||||||||||||||||||7.6196|8.5338|8.1062|6.286|7.4852|8.554|8.2063|7.3394|8.2368|7.3411|8.5929|9.1185|10.9501|10.014|10.9939|13.4414|12.8156|13.5812|11.2682|13.2002|13.3474|14.6223|17.5293|18.7173|16.3551|17.6902|15.4923|17.8937|21.5448|20.9045|21.3711|23.6787|24.638|21.5372|20.5163|13.8525|22.8302|13.9203|17.6722|16.0169|23.1322|24.1483|22.7461|21.8526|16.6145|15.8846|17.4275|14.1394|19.8571|21.0499|17.144|8.4122|8.4434|8.1705|9.8857|12.8794|16.8867|19.0931|17.6975|13.3472|14.2204|14.3607|17.565|19.0619|18.6643|19.7869|15.6081|15.2963|19.9039|28.1757|30.9044|31.0759|27.2635|25.5172|21.2682|19.2022|14.197|13.6513|16.3955|20.2469|23.5135|23.3888|18.7968|21.0577|25.7511|26.5775|24.8545|20.3327|24.2386|28.3706|24.0593|22.6793|23.8644|28.2225|26.1954|32.6426|34.6505|36.6779|35.0477|32.9432|34.275|35.5762|32.9836|34.3832|34.6423|35.971|33.0289|33.6144|39.1222|37.7524|32.232|32.7329|33.1457|35.0874|36.2152|37.961|30.7474|37.1153|38.9304|38.4378|36.861|21.9467|24.5687|22.9379|31.384|37.3043|36.2024|33.5967|37.7113|37.3568|39.6751|33.6484|38.9901|42.6575|47.9308|46.0799|48.5089|48.0326|50.1722|53.2743|51.6284|47.7788|53.08|
2025-07-04 03:34:20|usa_0598|HHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:34:21|usa_0599|ARW|total_return_price|0||||||||||||||||||||||||||||1.935|2.5|2.94|1.875|2.19|2.94|5.31|6.56|7.875|8.25|9.435|11.125|14.31|15.875|17.75|19.875|20.875|18.69|18.625|18.75|17.94|21.065|24.875|27.19|21.5|23.5|21.565|22.815|26.75|28.19|26.565|29|32.44|27.06|21.75|13.13|26.69|15|19|17.63|25.38|35.25|31|34.06|28.63|22.6|24.29|20.86|29.9|27.97|20.75|12.63|12.79|14.7|15.24|18.39|23.14|25.46|26.82|22.58|24.3|25.35|27.16|31.36|32.03|32.27|32.2|27.43|31.55|37.75|38.43|42.52|39.28|33.65|30.72|26.22|18.84|19.06|21.24|28.15|29.61|30.13|22.35|26.73|34.25|41.88|41.5|27.78|37.41|41.97|32.81|33.71|38.08|40.62|39.85|48.53|54.25|59.36|60.41|55.35|57.89|61.15|55.8|55.28|54.18|64.41|61.9|63.97|71.3|73.41|78.42|80.41|80.41|77.02|75.28|73.72|68.95|77.06|71.27|74.58|84.74|51.87|68.69|78.66|97.3|110.82|113.83|112.29|134.27|118.63|112.09|92.19|104.57|124.87|143.23|125.24|122.25|129.46|120.76|132.83|113.12|103.83|127.43|
2025-07-04 03:34:27|usa_0600|REG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.2142|1.9132|3.4731|3.4499|3.2481|3.4864|3.4133|3.7184|3.9472|3.952|3.9652|5.0202|5.4867|6.5521|6.7834|7.0225|6.9991|7.3606|7.1421|6.9026|6.425|6.3512|5.4685|6.5359|6.3968|6.236|6.3095|7.7493|7.649|8.0758|8.702|9.0289|9.3324|10.2544|10.9177|11.3477|12.0608|12.8124|13.2481|14.2834|15.271|16.7402|19.8767|18.5214|20.3222|24.4813|21.2796|25.8163|26.1804|27.1359|31.2281|29.1674|32.5781|37.3497|40.2128|34.2097|37.6102|31.9022|32.4442|29.9284|34.1606|24.4633|14.2428|18.9983|20.4498|19.6188|21.2686|19.7643|22.9645|24.8494|25.8564|26.4177|21.482|23.1547|27.6781|29.8899|30.9137|30.1855|34.2024|33.1095|31.7883|30.7269|34.2026|37.6257|36.6784|43.7969|47.0615|41.0975|43.6364|48.1874|53.325|60.0377|55.9102|50.1135|48.6044|46.2661|46.199|51.9254|44.6983|47.5046|49.9274|45.6929|53.0204|52.9046|55.5801|50.9155|31.3049|38.0011|31.9189|38.7662|48.7132|55.5197|58.8592|66.4481|63.5057|53.3795|48.9778|56.9051|56.3257|57.4821|55.8786|63.1114|57.6689|59.8927|70.1825|72.5125|73.0444|71.23|
2025-07-04 03:34:32|usa_0601|IEX|total_return_price|0||||||||||||||||||||||||||||1.243|1.4127|1.7796|1.243|1.2008|1.6953|2.1191|1.7659|1.8923|2.274|2.2604|2.0621|2.6842|2.8961|3.1365|3.7016|4.04|2.8924|3.2766|3.3621|3.5046|5.6147|6.325|6.7744|7.7508|7.3952|7.2571|6.3499|7.6519|6.7947|9.5865|10.0233|10.2039|10.686|10.1722|7.8627|7.2914|7.0566|9.9038|8.5662|9.2386|8.3258|9.6834|8.617|10.2695|9.0223|10.6367|8.6873|10.8924|11.7289|10.6571|9.1235|10.5063|9.3582|11.7486|11.8598|13.5869|14.2518|16.9423|16.8123|20.119|20.1092|19.2982|21.332|20.6704|26.3045|23.8704|21.8433|24.1335|25.9835|29.6282|28.0617|27.9489|23.8293|28.7082|24.2589|18.9841|17.2806|19.5118|22.3141|24.9704|26.6342|23.0909|28.8471|31.9118|35.7449|37.6943|25.7146|30.7829|35.1014|32.6312|35.1595|39.3611|45.3783|45.9138|55.8958|63.4935|62.8639|69.9128|62.888|67.9277|66.4256|69.1226|62.9765|67.9526|73.8434|73.4461|84.0412|81.2046|84.6322|102.6441|110.6882|120.6145|130.6057|125.4682|138.9365|116.8031|140.8181|160.2719|153.0293|161.1238|129.7511|148.9823|172.4853|188.869|198.9415|209.6541|197.6507|226.2939|184.0336|174.9027|193.0865|221.2651|224.4534|209.7772|203.3253|212.8619|239.9781|198.4782|212.3182|207.8492|180.2968|175.57|
2025-07-04 03:34:37|usa_0602|PWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8118|10.9588|9.611|8.0539|14.4329|16.6443|28.7873|19.1763|18.4827|39.7068|53.9762|27.8517|31.5908|21.9045|21.6297|13.9847|15.1428|16.9681|9.6863|2.0413|3.4348|3.1404|6.9678|8.1161|7.1641|6.9482|6.1042|5.9374|7.8511|7.488|8.6362|12.5225|12.9248|15.7218|17.0074|16.5461|19.3038|24.7505|30.0991|25.9576|25.7515|22.7387|32.6507|26.5072|19.4314|21.0507|22.6994|21.718|20.4521|18.8033|20.2656|18.7248|19.5492|22.0125|19.824|18.4402|21.139|20.5109|23.6219|24.2402|26.782|28.048|25.9674|26.9979|30.9725|36.2131|33.9363|35.6145|27.8615|27.9989|28.2835|23.7593|19.873|22.14|22.6896|27.469|34.2013|36.4192|32.3072|36.6743|38.382|33.7106|32.7782|32.7586|29.5791|37.0869|37.6075|37.2629|40.1807|31.3174|38.8325|52.374|71.4181|87.2447|89.933|113.078|113.9126|130.8319|124.7378|126.8474|141.9726|166.0233|195.9014|186.6266|215.3781|259.292|253.6799|297.7743|315.7471|254.0167|377.98|
2025-07-04 03:34:41|usa_0604|CYH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2147|26.2253|28.5678|23.2624|24.0786|24.2745|20.8137|18.0467|21.8748|21.736|16.806|16.7244|15.745|17.7121|21.6952|22.7155|21.8503|21.7769|22.7563|28.4944|30.8451|31.6776|31.294|29.5065|29.9962|30.486|29.8085|28.7719|33.0163|25.6621|30.086|27.4006|26.9191|23.9235|11.9005|12.5209|20.6097|26.062|29.0576|30.1431|27.5965|25.2785|30.5023|32.6408|20.9606|13.582|14.2431|18.1528|22.8788|23.7848|25.3025|39.0073|38.5875|34.1592|32.3236|32.2413|37.3446|45.0984|44.3823|43.0323|51.8314|35.2045|21.8372|15.2358|12.05|11.54|5.59|8.87|9.96|7.68|4.26|3.96|3.32|3.46|2.82|3.73|2.67|3.6|2.9|3.34|3.01|4.22|7.43|13.52|15.44|11.7|13.31|11.87|3.75|2.15|4.32|4.9|4.4|2.9|3.13|3.5|3.36|6.07|2.99|2.7|3.4|
2025-07-04 03:34:46|usa_0605|OHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.6999|2.4733|2.7083|2.7678|2.7484|2.7709|3.0564|3.2944|3.3557|3.6883|3.6387|4.0379|4.5674|4.3988|4.6884|5.2544|5.7372|5.8924|5.4072|5.1403|4.8481|3.7704|4.3572|3.6517|2.2828|1.1937|0.8513|1.2164|0.7716|0.4424|0.6173|0.6687|1.2387|1.0597|1.4671|1.177|0.7696|0.4733|1.0803|1.5803|1.9565|2.3156|2.1797|2.3801|2.655|2.5146|3.0006|3.3012|3.04|3.444|3.3092|3.8255|4.584|4.5016|4.2193|4.2225|4.4387|4.8825|4.7611|5.7197|4.7503|4.2723|4.8013|5.046|6.2543|6.3694|6.6166|7.5713|7.6886|7.7831|7.4362|5.7499|7.1456|8.0079|8.6402|8.8844|9.3221|12.0723|12.5088|12.2185|12.3658|14.1233|15.7532|14.8112|17.1513|18.1845|15.4609|16.0728|16.25|16.7004|16.3365|17.3616|15.6048|16.788|17.1168|16.8779|14.871|14.9642|17.6072|19.0338|20.8286|22.9873|22.5551|26.1124|26.87|17.1036|19.6299|20.1759|25.0399|25.717|25.9274|21.7957|22.0203|23.749|22.0302|23.5473|22.7908|22.8611|26.2441|28.9596|27.3321|28.8881|31.9296|38.6189|36.5083|37.3908|36.65|
2025-07-04 03:34:51|usa_0606|JEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:34:52|usa_0608|CSL|total_return_price|0||||||||||||||||||||||||||||1.4269|1.5569|1.9299|1.605|1.6541|2.1222|1.8584|2.1526|2.4652|2.309|2.6743|2.7288|3.0113|3.5994|3.8804|4.2159|4.555|4.9145|5.0575|5.0492|5.6472|5.7773|6.0444|6.614|6.4485|6.9641|8.5648|8.9893|9.8432|9.5513|11.4364|14.6189|14.1089|16.2624|14.292|12.9719|17.2624|15.6884|16.2053|13.3597|12.2433|13.6773|15.4408|14.3117|14.8764|11.3652|12.2124|9.8745|13.1144|15.5955|16.1255|13.2132|14.9896|14.744|15.4255|16.0395|22.4637|20.9882|23.1538|23.8679|24.3287|26.2345|25.8891|24.0762|26.2867|31.1979|30.333|32.2751|30.2253|33.1571|36.0375|37.7694|28.8841|26.1802|22.8107|23.6871|16.4848|15.7497|19.4264|27.5373|27.9567|31.233|29.737|24.7914|33.0517|37.1986|41.25|26.8435|37.4552|42.3667|45.1558|44.3923|50.4274|58.3494|53.7913|60.8759|68.9731|69.1175|75.6605|70.4261|79.2863|81.6027|88.4249|77.399|78.8359|88.7622|94.5574|92.0744|99.3082|96.1352|86.4839|91.27|103.7844|95.6764|99.598|112.366|93.0888|113.9303|130.8485|136.1118|151.8276|117.8913|113.1591|116.197|148.8567|157.4152|183.5475|191.148|239.1203|237.5373|230.9842|272.095|229.3729|220.6828|251.2999|254.7424|307.9557|387.1857|401.2083|446.4022|366.9088|339.6665|373.4|
2025-07-04 03:34:58|usa_0610|WCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6411|3.4563|3.4347|3.1954|4.152|5.3039|3.576|2.5107|2.1085|3.4347|4.4562|5.7497|5.0107|6.2605|4.6954|5.3892|5.8275|5.4328|6.05|6.7144|5.9996|6.0954|6.1021|6.5683|6.9213|7.7369|8.2638|8.9342|9.0646|9.7272|9.1507|8.989|10.3846|9.495|9.8889|10.8384|11.7149|11.8323|12.427|12.0905|12.0279|12.4935|13.4209|12.3527|10.0559|10.138|11.2923|13.0452|13.2878|13.6517|15.5181|16.2029|16.9874|18.768|20.0509|19.6988|19.3914|17.8867|18.1368|20.3211|21.6984|24.8757|27.5203|26.5129|26.7267|29.6613|29.7137|27.0099|29.6394|29.0933|30.0729|34.9565|40.1827|44.9206|46.6639|49.2128|55.3562|60.751|66.0969|67.1593|68.0488|71.5397|75.9421|70.8354|84.6776|91.5165|88.2413|87.2608|74.6236|90.5084|100.3495|99.3518|104.8084|116.1147|122.632|132.9286|136.5288|121.3662|132.5145|130.24|136.8928|140.9457|132.6748|147.7817|170.581|174.2012|177.9238|171.0203|194.8801|186.72|
2025-07-04 03:35:02|usa_0612|MIDD|total_return_price|0|||||||||||||||||||||||||||||||||||||0.2213|0.3844|0.3844|0.3844|0.4442|0.3634|0.4636|0.4232|0.5056|0.5056|0.6865|0.6865|0.9482|1.2728|0.9692|1.5345|1.2922|1.2922|0.9692|1.0305|1.373|1.4941|1.5959|1.2615|1.1517|0.9902|0.6364|0.5863|0.6364|1.0305|0.9546|0.9094|0.9191|1.1808|0.9692|0.9851|1.3134|0.9851|0.8455|0.8537|1.0508|1.5597|1.4431|1.7403|1.8027|2.2985|3.0308|6.7022|7.5501|9.1033|8.775|8.4533|8.2333|8.81|12.0833|14.4167|13.9533|14.4267|12.8433|17.445|21.9733|19.94|21.5133|25.54|20.7967|14.6367|18.1033|9.09|10.81|14.64|18.3367|16.34|19.1967|17.73|21.13|28.14|31.04|31.3467|23.4867|31.3467|33.7267|33.2033|38.5467|42.7367|50.7167|56.6967|69.6367|79.908|88.07|82.72|88.13|99.1|102.65|112.23|105.19|107.87|106.77|115.25|123.62|128.81|136.45|121.51|128.17|134.95|123.79|104.42|129.35|102.73|130.03|135.7|116.9|109.52|56.88|78.94|89.71|128.92|165.75|173.26|170.51|196.76|163.94|125.36|128.17|133.9|146.61|147.83|128|147.17|160.79|122.61|139.13|135.45|151.98|144|
2025-07-04 03:35:08|usa_0613|ALLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.9719|39.3777|46.0791|50.1434|42.2108|49.3897|54.3721|53.5434|50.0023|59.8064|56.9483|59.5322|61.9105|58.9658|67.7304|72.8108|77.2428|72.5601|75.5834|70.5476|82.2269|71.9466|83.3353|99.0805|93.8249|115.2738|85.4178|95.1834|92.6424|106.3769|117.7444|131.1487|127.1424|124.1473|109.3823|93.9328|85.3177|101.9875|100.7215|115.4367|100.6315|124.7796|131.7595|114.6324|142.1588|130.9481|127.8182|143.61|
2025-07-04 03:35:11|usa_0614|QGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9571|3.8184|3.3331|4.3038|6.2377|6.0189|5.7769|8.64|8.1547|7.0544|7.7987|8.8187|8.8018|11.0334|19.5453|35.2074|45.0447|48.7933|35.8183|21.2901|22.833|15.2324|19.2191|15.4188|12.0637|4.753|5.3743|6.0163|8.4084|10.9868|12.3847|13.617|12.54|11.8566|11.3389|12.364|11.9498|13.5031|12.1673|15.4395|14.2072|16.4025|15.6673|17.7901|18.4217|20.0993|21.7975|21.5386|20.8448|20.4306|18.1836|16.5268|19.2502|22.0357|23.123|23.8064|19.9025|18.37|20.2442|20.762|19.6954|14.3211|14.3004|16.1229|17.293|19.1673|18.7943|21.8286|20.617|22.1599|24.6555|21.8389|25.3183|23.5786|24.2931|26.0949|25.6703|26.7162|28.6319|23.1333|22.5845|28.4144|29.015|28.8877|33.4347|31.4105|30.8421|32.2182|36.0573|37.7724|34.3521|40.5644|40.4348|32.8763|33.704|41.4818|42.6884|52.1115|52.6999|48.5517|48.2426|51.5332|55.4221|48.8608|47.0659|41.1627|49.7283|45.7995|44.9021|40.3849|43.3066|42.7952|40.9038|45.3635|44.3283|39.9418|47.8108|
2025-07-04 03:35:16|usa_0615|UGI|total_return_price|0||||||||||||||||||||||||||||1.9115|2.0414|1.9181|0.8703|0.8834|0.9382|0.9793|1.1026|1.1026|0.9108|0.9827|1.1892|1.3922|1.4703|1.4924|1.46|1.3686|1.326|1.2469|1.1968|1.3229|1.2626|1.4187|1.4086|1.44|1.4983|1.5917|1.7058|1.6501|1.7766|1.6813|2.1283|2.287|2.2324|1.9946|1.8841|1.9631|1.404|1.7294|2.0232|1.8122|1.9558|1.8839|2.2709|2.4099|2.3697|2.6519|2.6989|3.048|3.2071|3.3107|3.8121|3.9637|4.8938|5.1347|4.7308|5.593|5.4792|5.3953|6.3199|6.9944|7.8209|9.6732|9.8171|7.2416|7.4652|8.7897|8.7923|9.8723|9.7331|10.0095|9.6025|10.1415|9.3415|10.8407|9.8043|9.3635|9.1327|9.9395|9.8478|9.5857|10.6008|10.2592|11.6395|12.9491|13.5964|13.2908|11.0489|12.482|11.6772|12.7294|13.8534|14.3892|17.0113|17.4576|17.5949|18.7769|20.789|23.1592|23.5942|26.4397|22.8434|24.3015|24.7309|24.1473|28.9883|32.7359|32.8981|33.6877|36.295|35.7473|34.7824|35.0313|33.3321|39.2813|42.0539|40.62|42.3965|41.0916|38.9419|35.2433|21.0414|25.3539|26.5612|28.421|33.6142|38.2346|35.4595|38.4897|30.6856|33.0035|27.8954|32.2826|30.5853|24.0444|20.8353|22.6539|22.9366|21.7667|24.1589|27.6212|32.7274|36.42|
2025-07-04 03:35:21|usa_0616|AIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.3667|2.2228|2.2068|2.3348|2.5586|2.6546|2.4787|2.6706|2.3987|2.6866|3.6141|3.726|3.6141|4.6216|4.7015|4.9254|5.0533|4.8294|4.7575|4.6375|5.4691|4.8934|5.0933|4.8854|5.5731|5.8929|6.3886|5.6866|6.1663|5.7902|5.8503|6.1881|6.2943|4.9702|4.7949|4.667|4.4265|5.0354|4.4137|3.9774|3.9825|4.4495|4.9305|4.7591|5.235|4.9612|4.8448|6|5.5587|6.9608|7.1668|7.3804|6.4504|5.7736|4.4431|4.5813|4.3574|4.4802|1.4776|0.7011|1.1322|1.887|2.0367|2.3552|2.4781|2.7352|3.3058|3.2584|3.2661|2.8299|2.9309|3.3787|3.458|3.325|3.4619|3.9224|3.8431|3.5744|3.3147|3.8661|4.1284|4.0708|4.7527|5.0354|4.7245|4.7361|5.1211|5.3501|5.6495|5.8734|5.8145|5.6738|5.4973|5.6111|5.5919|5.2132|5.4115|5.6457|5.6137|6.2391|6.218|6.4686|6.4078|4.3608|4.6697|4.1834|4.9173|5.7182|6.2491|6.3795|7.1897|6.8172|5.9604|6.8133|6.6453|7.1773|7.952|6.3467|7.308|7.644|7.7373|8.4373|8.484|8.8|8.65|
2025-07-04 03:35:26|usa_0617|EWBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.14|2.9927|3.3779|4.0008|3.862|3.7426|4.8778|6.6472|8.4892|6.5608|9.2153|7.993|8.8108|10.0477|11.8644|11.6278|12.4516|10.6752|12.5403|14.8724|18.6749|19.5212|21.4416|23.4974|29.3912|25.8939|23.5957|23.947|25.7046|27.1932|26.7754|28.0106|25.0823|26.1067|27.6736|25.6655|17.3446|12.7558|5.1086|9.993|11.7193|3.3606|4.7784|6.1168|11.658|12.8617|11.2654|12.0336|14.4584|16.2479|14.9887|11.0899|14.7269|17.295|17.6506|15.9633|16.3189|19.6168|21.1487|24.6898|27.1427|28.4799|27.4444|26.8078|30.6741|32.2395|35.889|30.9036|33.5908|26.4072|27.9384|30.1808|42.0005|42.8076|48.7606|49.9345|50.9806|52.5709|54.9699|51.0782|36.9921|40.9524|40.14|38.2278|42.2979|22.4866|31.9097|29.0585|45.3564|66.3475|64.7239|70.3266|71.6558|72.3021|59.6118|62.1171|61.3122|51.9523|49.8856|50.1944|69.1313|76.5894|71.4166|81.2282|94.5445|89.14|100.98|
2025-07-04 03:35:30|usa_0618|NDAQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9722|2.5974|2.8169|1.861|1.8476|2.2225|2.2894|2.2921|1.8422|1.62|2.6134|2.9294|4.9751|6.5737|9.8967|11.1124|7.0905|8.2259|9.1443|7.8269|8.183|10.0949|13.0403|10.3867|8.1161|8.1857|6.1667|5.2429|5.4089|5.7142|5.3982|5.6392|4.9992|5.3259|6.4693|6.895|6.5014|6.713|6.5416|7.1253|5.9668|6.276|6.8665|8.855|8.9816|8.8375|10.9546|10.3092|10.4597|11.7466|13.4289|13.9875|14.2513|14.7849|16.121|18.7908|18.1351|19.834|19.7691|20.1889|20.6286|22.7581|22.2525|24.867|28.0942|25.993|24.0272|26.5761|30.0045|30.6979|33.1545|28.724|36.8682|37.876|40.6888|46.3431|56.3448|60.3747|64.115|57.6675|48.7328|54.7363|57.9422|51.2196|50.1582|47.1644|54.0328|61.952|58.4818|71.9207|77.201|74.6773|86.1|
2025-07-04 03:35:33|usa_0619|WLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:35:34|usa_0620|PKI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:35:35|usa_0621|INGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8322|10.8231|10.2198|7.6411|9.2183|7.2889|9.2924|9.322|10.0601|7.4228|8.2077|7.0787|9.0766|8.0455|10.0675|9.0688|11.1578|10.2083|9.9133|9.1919|9.6657|9.3867|9.6983|10.2861|11.1635|13.0022|15.1708|15.0641|17.5477|17.0765|15.6575|13.3396|15.8457|19.6666|20.4086|21.7551|23.0923|23.8564|30.6081|30.891|24.8072|25.1458|33.4501|22.0914|19.7441|14.665|18.627|19.9286|20.5209|24.4314|21.4475|26.6421|32.7797|37.0324|39.6229|28.2403|37.9926|41.7952|36.0496|40.1554|47.317|53.3958|48.7344|49.4246|51.457|51.4914|57.0716|57.9632|65.1998|60.132|61.9868|68.1635|75.1738|84.1202|102.3153|105.6056|99.5725|96.3623|95.7916|97.4246|113.3838|105.0554|90.6957|86.5101|75.8543|79.1127|69.457|69.3684|79.4182|65.0388|72.058|66.2683|69.4508|79.9374|81.0293|79.6952|87.7544|79.7259|81.2411|74.2007|91.6796|95.9086|100.5688|94.1489|104.5908|113.3575|111.2717|134.2352|135.1489|133.6171|134.82|
2025-07-04 03:35:40|usa_0622|CAR|total_return_price|0.28528347406514|||||||||||||||||||||||||||||||||||||||||||||||||10.3081|11.7923|13.5539|11.4498|12.9177|13.456|14.3857|13.9453|12.404|14.4591|17.3215|23.2666|14.6793|10.1654|6.7158|9.2479|10.5691|11.8168|9.6883|10.8627|9.0644|7.5231|7.046|8.5668|10.4164|11.9489|7.6097|11.2737|10.5632|8.1147|6.7525|7.4571|8.3848|10.5397|11.9959|14.7977|14.3494|14.3553|13.5216|15.408|14.9354|16.7335|14.4259|16.4844|16.5604|14.2611|18.8026|25.9569|26.7265|24.3893|19.8287|10.0901|12.6174|5.7957|1.5582|0.8646|1.9857|8.1234|7.9809|10.9262|14.3656|11.7243|11.0307|17.0164|18.014|14.3561|13.3965|13.444|12.5034|13.653|15.7053|26.4415|27.4011|30.0614|29.7669|46.2702|49.9661|53.3865|52.9685|56.0706|51.4388|41.2632|47.4484|25.9949|23.8477|34.8974|30.7455|28.1042|28.9783|29.2443|39.1919|44.503|46.9448|33.1112|26.717|33.1207|33.7763|34.5744|28.2277|13.2065|15.6578|24.6078|31.9901|68.9208|85.1391|78.6404|164.6631|250.1632|254.3152|172.948|224.6624|185.0809|167.8555|209.2991|154.6775|122.46|95.45|101.01|83|75.9|92.63|181.46|
2025-07-04 03:35:46|usa_0623|SEIC|total_return_price|0|||||||||||||||||||||||||||||0.5319|0.607|0.446|0.6342|0.7259|0.7721|0.8087|0.7687|0.8572|0.6791|0.7496|0.9462|0.8605|0.9144|1.1918|1.5797|1.4735|1.1256|1.3261|1.0687|1.1771|1.4012|1.2766|1.3606|1.4076|1.3293|1.4626|1.4075|1.3285|1.536|2.1006|2.6825|4.359|3.9701|4.4503|6.3739|5.9326|5.6714|5.7376|7.6495|7.3034|7.7022|13.6884|21.6692|12.0787|18.3779|12.407|17.49|16.6167|10.9539|9.2858|10.5924|10.2105|12.4965|12.7152|11.9027|12.9292|11.4173|13.2415|16.5243|14.2504|14.765|14.8559|14.6691|16.0686|19.4311|22.3371|23.7244|23.9913|23.1879|21.7825|25.6871|19.7575|18.8814|17.8217|12.6117|9.8521|14.6206|15.9498|14.2714|17.8963|16.6626|16.6462|19.5508|19.6248|18.6012|12.7093|14.4627|17.2469|16.7182|18.021|20.0347|24.7644|24.5738|26.7175|30.2108|29.2365|28.698|31.6667|35.2777|38.846|43.4081|42.6998|46.6171|38.2989|43.0189|40.7835|44.3865|45.3577|48.626|55.2083|65.2451|68.0143|57.0222|55.727|42.4645|48.0253|51.8774|54.7949|60.8743|43.0805|51.4371|47.4516|54.1192|57.3775|58.7045|56.1752|58.1142|57.418|51.8824|47.1091|56.4045|55.6789|58.103|58.6975|62.3773|70.5732|63.947|68.3953|82.0081|77.1858|89.86|
2025-07-04 03:35:53|usa_0624|JKHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.3165|1.1999|0.9312|0.9951|1.1477|1.2126|1.7404|2.4164|2.9611|2.9263|4.0904|3.8286|4.3191|4.0413|4.4173|4.8154|4.9852|6.5978|6.3131|8.7812|9.1611|6.7816|7.2605|6.8497|9.978|13.7304|18.6867|16.189|23.2083|17.7204|23.213|17.0104|16.3928|16.6751|12.5669|9.38|9.1132|8.0391|13.5411|13.2608|15.7206|14.6447|15.4204|14.4313|15.3379|13.8902|14.1733|15.0521|14.8468|17.8326|15.3717|17.0862|16.8218|18.9564|20.35|20.4873|19.329|19.6478|17.2893|16.3037|15.6318|13.2123|16.8801|19.1633|18.9618|19.7987|19.724|21.1446|24.2541|28.2906|25.1368|24.3643|28.3507|28.8773|29.3177|32.2444|33.5455|39.6022|40.5597|44.6378|51.3412|48.5327|51.9271|48.8179|54.6963|61.7503|57.3842|61.9752|69.7199|75.7893|78.4735|77.1718|80.3394|84.5252|94.5946|93.8979|107.13|111.1286|120.1378|147.8693|117.1808|128.8869|124.7744|136.3687|136.4461|145.8158|173.267|153.4854|153.3289|144.0578|155.7101|156.6504|159.9453|189.2375|173.3446|175.9493|169.9198|146.3399|163.0472|147.7715|160.3024|170.9655|163.9138|174.8555|174.1711|182.0184|180.17|
2025-07-04 03:35:58|usa_0625|HCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6411|6.2714|8.7424|15.0344|16.446|19.9718|20.0933|18.35|23.254|22.1551|16.8007|18.7754|9.4629|13.7736|15.6933|18.2256|15.1827|15.3171|20.1072|23.3532|34.2267|30.4584|27.0002|34.8464|35.3392|37.5192|49.9145|61.2084|61.6251|61.1139|64.3505|53.4468|48.508|42.61|
2025-07-04 03:36:01|usa_0626|VOYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8214|24.491|26.9982|31.8691|32.1499|32.9923|35.4388|38.856|39.0916|42.1477|34.8186|34.1193|27.2232|21.2295|25.8059|36.5975|34.2068|32.8622|36.9353|45.9389|45.5475|43.3724|44.9735|35.9722|45.4841|48.1608|50.0263|55.8424|37.2312|42.9702|43.9718|53.4826|59.1052|56.5995|56.6694|62.5097|64.163|56.986|55.9021|57.7063|65.3822|67.3766|63.2824|70.5642|71.1914|69.5456|77.0415|67.6916|66.8095|69.01|
2025-07-04 03:36:04|usa_0629|MAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.747|4.0087|4.3802|4.3896|4.8628|4.7741|4.8205|4.7723|4.8701|5.1713|5.1985|5.2513|6.1539|6.2056|6.2189|6.7072|6.5748|6.6119|6.2926|6.3191|5.6658|5.4704|6.0586|5.7776|6.2376|6.4311|6.9577|7.1024|6.871|7.0229|8.2022|8.5225|8.8204|8.9677|9.4304|8.9427|8.9974|8.9377|10.4262|11.8876|13.4725|15.1557|15.7496|16.4384|17.6594|15.8673|20.0647|20.8063|21.9881|25.119|25.8797|28.7299|27.1084|26.9287|25.3873|24.383|21.1446|25.0167|25.9286|25.2531|19.4138|16.445|19.9342|24.9354|27.0536|29.3963|29.5641|33.8706|37.2779|38.0815|40.4206|36.3997|38.2143|41.3979|42.574|41.1423|41.2128|44.4258|44.0295|41.0301|40.3312|45.8673|49.6072|45.032|51.7893|54.1006|51.502|58.4982|65.4845|74.3807|78.0586|69.4792|73.0816|76.6163|80.0352|81.8898|77.6686|71.1693|79.3179|79.6653|76.8428|88.6628|96.3351|107.2002|109.5134|86.2149|96.8246|98.7847|108.8109|125.0007|146.8471|163.7584|202.2494|185.5595|155.5612|139.1355|142.0821|137.8992|139.9616|119.6351|126.3579|125.0379|137.0458|154.3131|151.5597|165.9775|148.01|
2025-07-04 03:36:08|usa_0630|LM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:36:09|usa_0631|SCI|total_return_price|0.055555555555556||||||||||||||||||||||||||||2.5774|2.7521|3.2215|3.6013|4.354|4.38|4.8176|4.6717|5.0743|4.898|5.1004|4.911|6.0924|5.6791|7.0661|7.7957|7.6002|7.4782|8.0758|8.2236|8.7181|8.8667|10.7847|12.753|15.6226|17.0655|17.7851|18.4647|19.3571|22.3825|22.3252|20.0798|28.1135|27.4424|25.3035|23.9238|9.618|14.1634|10.9441|6.7469|2.1172|3.6134|1.8067|1.6303|3.3523|3.2958|5.5754|4.4956|3.7404|2.7595|1.5879|2.2231|1.962|2.3854|2.8442|3.4229|5.2719|5.2155|4.4815|4.665|5.279|4.985|6.1577|5.9633|5.5743|5.7709|5.4005|6.5762|8.576|8.8082|8.8074|10.5389|7.4073|8.1474|7.0487|5.1114|2.6068|3.4194|4.8063|5.253|7.054|6.9291|6.6091|6.453|8.6619|9.259|8.2722|7.9418|8.9836|9.2827|10.3504|11.3593|13.6427|13.765|15.5305|14.8008|16.4692|15.5496|17.4657|18.2651|21.9309|23.3031|25.7736|23.9706|21.1354|22.8396|23.8547|22.1398|26.9499|28.1194|30.4532|31.2257|33.5133|32.4211|35.1121|37.1542|36.2737|37.5927|41.8511|41.4111|35.8981|33.7227|39.997|42.9081|47.7107|49.9444|58.6262|64.4939|62.4499|62.2506|70.9168|57.9589|66.3088|67.6681|64.5165|52.93|72.7806|70.3288|78.695|80.7112|79.8798|79.581|81.67|
2025-07-04 03:36:17|usa_0632|NVR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||8.87|9.75|7.5|6.25|5.88|5.5|5.88|7.31|9.75|10|9.56|11.13|9.44|13|15.13|15.25|26|21.88|31.56|41.13|33|47.69|42.13|52.19|50.5|47.75|54|57|81|123.6|163|148|140.51|204|315.5|323|299.83|326.5|329|411|466.5|466|460|484.2|551|769.4|785|810|884.95|702|738.95|491.25|535|645|665|679.75|470.25|524|597.5|500.08|572|456.25|427.75|502.39|637.37|710.71|726.5|655.03|647.53|691.02|756|725.48|603.98|686|726.33|850|844.5|920|1080.11|922|919.19|1026.01|1147|1150.6|1130.02|1275.33|1328.66|1340|1525.22|1643|1732.4|1780.34|1639.87|1669|2106.88|2410.61|2855|3508.22|2800|2970.35|2470.8|2436.99|2767|3370.25|3717.35|3808.41|2569.11|3258.75|4083.12|4079.86|4710.93|4973.3|4794.08|5908.87|4467.27|4004.14|3987.08|4612.58|5572.19|6350.62|5963.3|7000.45|8099.96|7588.56|9811.8|8178.9|7244.39|7385.66|
2025-07-04 03:36:22|usa_0633|GRMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7493|5.9375|6.6752|4.3008|6.3168|6.6065|6.5766|5.5223|8.8942|10.4353|11.9167|13.4399|16.5664|12.079|10.765|12.2869|18.8466|14.29|12.6212|20.1173|20.3697|24.8465|29.7619|26.4441|34.0494|33.9998|44.3788|67.8663|64.5074|36.9363|27.2652|21.8146|12.6933|13.5688|14.5552|24.655|20.3391|25.8454|22.3687|21.3513|21.3025|23.6787|23.6718|21.9227|27.5671|32.9746|26.717|29.2604|28.6193|24.0829|24.3547|30.9538|32.4975|38.5441|42.8371|37.5089|38.8366|34.9247|35.1079|26.5246|27.7119|30.5729|33.3134|38.8209|39.805|41.2217|41.9179|44.5337|48.8751|48.7916|51.9434|59.2928|52.6763|74.6373|70.6951|74.3244|86.9866|65.3278|87.4115|85.5|107.7674|118.8186|129.9906|144.8841|122.3829|112.5209|89.334|76.9188|85.7485|92.4966|101.4938|100.0715|122.9003|144.9958|157.4745|171.9923|207.3104|207.8367|203.54|
2025-07-04 03:36:26|usa_0634|DKS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.813|3.3899|4.7929|6.656|8.1636|8.913|9.401|10.6489|11.482|11.6353|11.4401|13.6048|10.241|12.7055|14.2915|12.6671|17.3449|17.2195|20.1858|19.7361|22.8663|21.9112|19.9383|13.0436|9.9761|8.0869|13.1342|13.2736|15.7973|16.4665|20.1265|17.08|20.0708|24.3303|28.6526|27.3629|26.7076|29.0243|35.4553|34.4559|35.8247|35.9894|35.8763|38.1553|40.1561|39.8405|39.722|33.0742|34.2271|40.0849|42.5147|38.552|33.1091|26.4167|36.2499|38.5768|42.7421|40.1482|39.2209|29.2125|20.7229|24.9673|26.0326|28.5466|26.5722|27.8815|31.4279|30.7061|33.6148|37.0495|25.3735|36.955|49.865|57.2679|73.2008|86.0983|114.1136|104.4249|89.8951|85.5461|107.4659|122.773|137.8527|129.0239|103.0667|144.2897|199.8969|207.3818|200.8399|246.9622|188.2638|206.055|
2025-07-04 03:36:30|usa_0635|OII|total_return_price|0.0018237082066869||||||||||||||||||||||||||||||||||||||||||||2.7017|2.6465|3.1163|2.8406|2.179|2.2055|2.0687|2.0952|3.006|3.4736|3.5287|3.9698|3.4471|3.1979|4.7836|5.4717|4.3558|5.0593|3.0876|3.1714|3.3369|3.639|3.8882|2.9906|4.1352|3.8044|3.3633|3.1009|4.7417|5.249|4.6315|4.3006|6.3958|5.8445|4.5763|6.1091|4.8189|4.9755|5.6239|5.0858|6.7156|6.1753|7.2934|7.8404|8.2705|7.2361|9.4614|10.6126|12.6373|13.4599|19.2845|15.8749|18.5787|20.9695|24.7717|34.0831|27.7887|29.4561|26.7478|12.4255|16.263|20.1005|22.4603|22.5397|28.0049|28.8915|21.8252|27.2903|39.4556|38.5602|38.2658|37.1846|48.2016|46.1801|46.4054|47.135|60.1974|63.6056|73.7218|78.2937|65.9059|67.2083|62.5153|64.9395|50.283|51.3832|37.508|39.6715|31.8898|35.1613|26.9745|23.2499|26.7476|26.0661|25.4792|20.22|18.54|21.24|27.36|18.94|15.77|19.2|15.45|14.16|2.94|5.14|5.62|4.08|11.42|10.75|13.26|13.6|15.16|11.33|10.62|13.99|17.63|17.73|22.45|21.99|23.4|22.91|30.02|24.4|21.81|17.75|21.31|
2025-07-04 03:36:37|usa_0636|ZION|total_return_price|0|||||||||||||||||||||||||||||1.326|1.4149|1.2702|1.665|1.901|2.1442|2.425|2.3973|2.7766|3.2612|3.4935|4.4599|5.6866|4.7393|5.1356|4.571|5.1803|5.6045|5.612|5.1418|5.4517|7.2717|8.959|11.7977|10.4616|10.7574|13.1589|15.5385|17.8186|22.6707|22.6707|27.5887|31.9963|32.3747|24.9327|38.3324|40.9504|39.2847|34.2907|36.8161|26.0347|28.837|32.2835|39.566|33.1229|37.6569|34.3661|33.8119|38.261|33.7558|28.3119|25.7203|28.1092|33.3905|37.1436|40.6928|38.0727|41.2085|41.1565|46.0916|47.0041|50.3344|49.0008|52.2417|57.4605|54.3734|55.9203|58.0541|59.7916|54.6902|49.1238|33.6638|33.099|23.0842|28.7741|18.3779|7.3913|8.7092|13.5464|9.6787|16.4848|16.2868|16.1356|18.3119|17.4347|18.1606|10.6569|12.3294|16.2606|14.7228|15.6709|16.2405|18.9726|21.9881|20.8767|22.843|23.6513|22.5304|22.2482|21.8573|20.7312|24.4171|21.2313|21.0892|18.7558|19.5132|24.1542|33.5864|32.8345|34.3955|37.0558|40.0637|41.7218|41.8639|40.0702|32.7503|36.7253|37.428|36.5408|42.9022|22.2758|28.6283|24.8422|37.2517|47.445|45.8988|54.1113|55.5446|57.9516|45.3065|45.5877|44.4231|27.258|24.8916|32.7085|41.6275|41.6152|41.9728|46.1156|53.3623|49.4273|51.94|
2025-07-04 03:36:44|usa_0638|TRN|total_return_price|0||||||||||||||||||||||||||||1.4742|1.5987|1.669|1.2262|1.1298|1.672|1.7333|1.8112|1.7586|2.0078|2.1084|2.2699|2.7618|3.2864|3.6429|4.061|4.7663|4.8013|4.4584|4.0498|4.0395|4.8188|4.3058|4.0335|4.1222|4.5884|4.4955|4.4361|5.0093|4.0779|4.2906|6.5547|6.0828|7.525|5.6963|4.4704|5.3355|4.0897|4.6914|4.349|4.0301|3.3796|2.6599|3.3939|3.6572|2.8746|3.0517|3.2511|4.1109|3.7044|3.1648|2.5219|2.9166|2.6572|2.8674|4.0161|4.8021|4.337|4.9703|4.8831|5.3496|4.4306|5.049|6.3941|6.9727|8.6189|9.6148|7.6686|8.4062|10.0283|10.4303|9.0047|6.6707|6.4216|8.3819|6.233|3.8346|2.236|3.3551|4.2629|4.3432|4.9933|4.4485|5.6154|6.7331|9.3056|8.8711|5.4594|7.6929|8.457|6.4305|7.7531|9.2994|11.8037|10.0352|11.8823|14.3343|18.9993|23.1014|24.7426|14.874|18.9297|14.1287|12.1713|12.9486|9.9232|10.122|13.2497|15.2829|14.6741|15.5551|17.7865|20.9653|18.3276|19.3216|20.7419|16.2517|17.254|16.5979|15.8807|18.0547|13.2163|17.7049|16.3661|22.3558|24.3176|23.1223|23.5453|26.3638|30.2226|21.4599|19.1186|26.7528|22.2477|23.732|22.7062|25.0838|26.5656|28.8316|33.8943|34.4102|27.7307|27.01|
2025-07-04 03:36:49|usa_0640|ALLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2975|21.3691|19.244|18.0872|18.5796|16.3989|17.5322|15.5781|14.7418|14.1321|11.9435|15.0366|15.6532|15.7091|16.6828|19.0404|23.4543|21.4337|20.4532|21.7387|18.4364|22.6692|24.7474|28.1234|25.6123|13.2951|16.8961|21.0207|30.0999|40.0303|43.2209|45.6584|42.2626|40.0935|30.859|25.3679|21.6068|22.3205|24.7711|24.89|33.2337|38.2582|38.3405|34.0935|35.0566|37.106|37.95|
2025-07-04 03:36:51|usa_0641|DPZ|total_return_price|0.010548523206751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7381|7.0163|8.1221|8.5491|11.4449|9.697|12.8321|12.8044|10.5939|12.6891|14.9913|15.7135|17.0612|11.8085|10.7467|10.6823|10.7467|3.9496|5.486|6.8293|6.7328|6.2582|11.1489|12.629|9.9101|12.3555|14.5193|14.9537|20.9142|25.6601|31.2643|29.8736|29.6737|35.0973|44.6642|44.8824|54.7962|58.2774|66.5038|66.3535|63.8415|77.6626|90.4191|101.971|99.633|95.2137|117.7314|121.098|123.043|150.0555|169.1143|165.1366|194.7733|170.6551|215.9382|215.6242|256.0451|242.6537|240.4168|254.6965|240.8135|254.3802|318.5387|340.4398|365.427|374.8557|349.1943|380.402|451.4756|443.556|377.6394|362.4186|376.2106|309.4929|301.9416|320.1254|381.8095|341.5694|483.4603|479.1181|398.187|409.2068|445.395|485.6989|451.875|
2025-07-04 03:36:55|usa_0642|CDNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4444|3.1111|3.7222|4.0289|4.5844|5.8889|7.2222|8.7222|14|14.71|16.875|18|19.75|17.25|16.75|26.75|24.5|34.63|31.25|25.56|29.75|25.75|12.63|13.38|24|20.63|20.38|25.69|27.5|18.49|18.63|16.65|21.92|22.61|16.12|10.17|11.79|10|12.06|13.4|17.98|14.74|14.63|13.04|13.81|14.95|13.66|16.16|16.92|18.49|17.12|16.96|17.91|21.06|21.96|22.19|17.01|10.68|10.1|6.76|3.66|4.2|5.9|7.34|5.99|6.67|5.79|7.63|8.26|9.75|10.56|9.24|10.4|11.84|10.99|12.865|13.51|13.93|14.48|13.51|14.02|15.54|17.49|17.21|18.97|18.44|19.66|20.68|20.81|23.58|24.3|25.53|25.22|31.4|33.49|39.47|41.82|36.77|43.31|45.32|43.48|63.51|70.81|66.08|69.36|66.04|95.96|106.63|136.43|136.99|136.82|151.44|186.35|164.46|150.03|163.43|160.64|210.09|234.52|234.3|272.37|311.28|307.75|271.03|300.46|254.33|308.15|
2025-07-04 03:37:00|usa_0643|ATO|total_return_price|0||||||||||||||||||||||||||||2.7454|2.8493|2.6758|2.7639|2.7723|2.8866|3.0233|3.69|4.1019|3.621|3.5812|4.1674|4.439|4.7596|5.4427|5.9652|5.4667|3.6054|5.6154|5.4935|5.3314|5.878|6.5129|6.306|7.5704|7.6511|10.2906|7.9396|8.201|8.8088|8.4214|8.8162|10.8248|10.7011|11.1113|10.5024|11.9648|9.0282|9.486|9.2524|7.9374|6.4722|7.0372|8.4041|10.0501|9.9299|10.3323|9.2432|9.2202|10.4464|10.4377|9.7046|10.6702|9.8614|11.6509|11.3847|11.702|12.4575|12.6323|12.5826|13.825|13.803|14.8892|14.7623|13.8329|14.0872|15.1117|15.6277|17.6387|17.4609|16.9436|16.1503|16.186|14.8949|16.293|15.9194|14.3752|14.2247|15.6153|17.7841|18.778|18.4689|17.698|19.3706|20.8939|23.0661|22.7195|22.4148|23.2719|22.1924|25.0002|25.7629|25.5399|31.3307|30.3732|31.7732|34.1632|35.7437|40.7993|36.7125|43.2177|43.1912|40.3413|46.0822|50.2727|59.5797|65.628|60.4372|60.554|64.8845|68.5201|69.6096|71.702|70.7489|76.1364|79.7406|79.1554|88.3396|91.0593|98.711|97.4703|86.8841|87.7063|84.6708|85.0638|88.7041|86.7971|80.1614|95.9078|110.0883|103.9142|94.9595|105.1443|106.0878|110.5502|101.3008|111.63|115.3034|113.9547|136.3488|137.6976|153.7249|154.11|
2025-07-04 03:37:06|usa_0644|SAVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:07|usa_0645|STWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0877|4.057|3.8972|3.9838|3.584|4.3067|4.569|5.0216|4.6087|4.1771|4.4716|5.1351|5.1425|6.0216|5.9199|7.3544|6.5587|6.5521|7.7362|8.1626|8.5234|8.2112|8.6315|9.0791|8.7489|8.1488|8.3294|7.8226|8.7152|9.9681|9.7875|10.282|10.5165|10.3907|10.3907|10.4488|11.2777|11.2212|10.4231|12.2787|12.6688|13.9052|14.3744|7.5295|9.5285|9.7395|12.4162|16.7905|17.5859|17.4618|17.084|17.6704|15.277|14.905|14.1456|13.3698|15.428|16.1067|18.2531|17.9892|17.1132|18.8873|18.014|18.9142|19.5782|
2025-07-04 03:37:09|usa_0647|SBH|total_return_price|0||||||||||||||||||||||||||||6.281|6.8149|7.2604|5.9495|9.5526|8.5959|6.4891|6.7933|9.1611|7.4036|6.3299|6.9642|7.4649|7.7789|7.6125|6.6734|6.842|6.1592|6.4415|6.9847|8.1637|8.9027|9.1121|9.2117|10.4102|11.687|14.112|13.2268|14.6645|15.9968|17.2506|18.7005|19.7285|18.7686|17.9176|14.4776|16.5648|14.5473|16.6128|14.466|16.1874|14.9794|19.2677|18.2269|27.1453|25.2015|26.7678|24.8098|28.5976|34.5833|30.6625|31.5113|32.4478|31.7927|33.0373|38.0999|40.9274|42.7995|49.0211|42.599|47.6941|47.0993|42.753|44.2665|45.3779|43.9825|48.5893|50.59|7.8|9.19|9|8.45|9.05|6.9|6.46|8.6|5.69|5.68|6.36|7.11|7.65|8.92|8.2|11.2|14.53|14.01|17.1|16.6|21.13|24.8|25.74|25.09|23.57|29.38|31.1|26.16|30.23|27.4|25.08|27.37|30.74|34.37|31.58|23.75|27.89|32.38|29.41|25.68|26.42|20.44|20.25|19.58|18.76|16.45|16.03|18.39|17.05|18.41|13.34|14.89|18.25|8.08|12.53|8.69|13.04|20.13|22.07|16.85|18.46|15.63|11.92|12.6|12.52|15.58|12.35|8.38|13.28|12.42|10.73|13.57|10.45|9.03|9.26|
2025-07-04 03:37:15|usa_0648|DCI|total_return_price|1||||||||||||||||||||||||||||0.5673|0.6193|0.8178|0.7409|0.9849|0.9273|0.9473|1.0762|1.1926|1.2236|1.2412|1.5543|1.5792|1.4128|1.5415|1.7541|0.9823|1.8798|2.0646|1.9438|1.9613|2.1158|2.2813|2.085|2.241|2.258|2.1252|2.5318|2.6804|2.9811|3.5554|4.4266|3.9424|4.4567|3.2667|3.2099|3.2406|3.9739|4.4164|4.1508|3.6946|4.1778|3.4583|4.0911|5.0597|5.0329|5.6135|5.7644|6.7759|7.9182|6.1629|5.8184|6.2718|7.3945|9.0503|10.6428|10.0636|10.2422|9.9636|11.1356|11.7126|11.1964|12.2845|11.8138|13.0948|12.6274|12.5246|14.3386|13.4816|13.7849|13.9986|16.5323|16.1946|16.8815|17.531|13.693|12.1663|12.9473|14.9692|14.0892|15.1449|18.3894|18.9094|19.4619|23.4634|24.5724|22.2847|25.8526|29.2468|28.0994|27.7422|26.3001|30.7358|29.8104|29.8082|32.6854|34.1615|34.9651|32.3536|34.827|30.7522|31.5724|28.5222|25.7643|24.1799|28.2061|31.3344|31.8244|36.9615|40.6568|41.8823|41.7979|45.0195|39.4836|42.7212|46.1129|42.6817|48.525|45.464|48.211|47.5772|40.3768|44.7348|44.1344|55.4457|58.8565|62.1714|56.5487|52.6575|46.5806|51.9045|55.0269|59.9464|61.3237|60.8896|56.1042|63.1041|70.803|73.6497|72.2898|70.6048|65.4428|71.14|
2025-07-04 03:37:20|usa_0649|NNN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.8035|1.788|1.791|1.644|1.6835|1.7074|1.892|1.9525|1.9212|2.0417|2.1857|2.1942|2.6134|2.4738|2.6202|2.7818|3.1777|3.1867|2.9812|2.7474|2.5386|2.1936|2.5842|2.1915|2.1087|2.2822|2.361|2.4025|2.4319|2.8946|3.5838|3.4099|3.4261|3.7667|4.4108|4.5402|4.4047|4.4335|5.162|5.1913|5.5266|6.2418|5.5379|5.9798|6.8754|6.2649|7.0705|7.0165|7.2693|8.4353|7.3351|8.0699|8.7037|9.306|8.5321|9.6763|9.4109|9.0149|8.681|10.1295|7.4354|7.0228|7.8573|9.9109|9.9745|10.9296|10.4276|12.4112|13.2811|13.2951|12.6534|14.0814|14.0281|14.6647|15.4737|16.9105|17.2986|20.3037|19.5062|18.2439|17.592|20.1542|22.0996|20.7772|23.9315|25.1446|21.7104|22.7596|25.4182|29.6227|33.4906|33.2181|29.1606|29.0768|26.3359|28.3927|29.7439|27.4021|31.0701|32.038|35.044|40.4019|39.033|41.9343|40.2231|24.3696|27.3009|26.9369|32.4623|35.4228|38.106|35.489|39.954|37.8196|36.6143|34.3413|39.9518|38.9959|38.2907|32.0394|39.7123|39.9243|40.3528|46.5174|39.6888|42.0522|43.18|
2025-07-04 03:37:25|usa_0650|KAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8374|3.2324|2.6314|2.7366|2.9619|3.2216|3.8612|2.7623|2.8997|3.4577|3.5007|4.2884|4.2537|4.4952|5.2327|6.5195|6.8103|7.3192|7.8807|7.2982|8.9929|9.8871|10.2885|9.8451|10.4389|10.9437|11.7074|12.9821|13.053|13.7311|13.5312|15.2864|16.8265|18.1151|19.1062|20.7399|16.5369|18.5189|22.9391|24.5281|21.2518|12.2|15.78|13.75|18.61|14.94|17.64|15.52|15.5|18.3|14.77|12.36|12.98|12.41|15.19|15.21|14.92|16.96|16.51|16.92|20.12|20.59|24.45|
2025-07-04 03:37:29|usa_0651|NFG|total_return_price|0||||||||||||||||||||||||||||1.9433|1.909|1.8698|1.9736|2.0404|2.0661|2.2276|2.3484|2.449|2.5259|2.7383|2.902|3.3748|3.7616|4.0326|4.5043|4.3202|4.9775|4.9367|5.0869|4.4063|4.9063|5.085|5.1774|6.1312|6.3902|6.7219|6.9399|7.8687|8.2327|8.1716|8.6446|9.6654|9.4033|8.8089|9.5978|9.3192|8.1823|10.2066|10.0302|9.9798|9.6763|10.6964|12.3983|14.0266|12.0488|11.8035|10.5742|11.4589|11.4159|10.6793|9.5509|10.0884|10.7738|12.9659|11.5075|12.4444|12.6659|13.0176|14.9004|15.0551|15.3393|15.6687|18.6972|17.211|18.2164|19.7347|20.5832|21.9907|24.8568|25.0637|27.2752|27.3773|27.8721|35.3137|25.2251|18.9427|18.7295|22.2408|28.4457|31.2502|31.804|29.0746|33.0525|42.0879|47.6925|47.1586|31.7458|36.4749|31.8111|31.3097|36.2617|34.248|41.7014|39.6452|47.2994|49.3753|48.6997|54.7158|49.179|49.1237|42.9005|42.1525|36.061|31.1299|36.7327|42.0533|40.2711|42.4827|45.0231|42.4819|43.3805|42.3987|40.0541|41.5607|44.3372|40.812|48.9522|42.7085|38.3406|38.3863|31.1317|35.4006|34.6352|35.4776|43.5011|45.8599|46.4865|56.9967|61.6455|59.687|56.0385|58.0625|53.4065|47.9736|48.9472|47.7773|51.6479|52.5941|59.3291|59.9038|78.6913|84.71|
2025-07-04 03:37:34|usa_0653|GNTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.2645|0.906|1.0156|0.9459|0.9658|0.8363|0.7866|0.9558|0.8762|1.1848|1.5532|1.8121|1.6034|1.5731|1.5731|1.9761|2.141|2.7034|2.8881|2.3895|3.186|3.4346|4.4605|3.2912|4.4206|5.9037|4.0033|3.9826|2.9678|3.6847|4.4398|3.8057|4.2581|4.7201|4.376|4.3314|5.0403|4.0542|4.8826|5.5485|7.0652|6.9624|6.3921|5.6814|6.0158|5.2093|5.9761|5.7395|6.466|5.8158|4.6886|4.7902|5.2807|5.5488|6.7624|7.399|6.1629|5.9841|5.0684|5.0573|3.1515|3.5971|4.2299|5.2098|6.6241|7.2503|6.7498|7.3749|11.2279|11.5321|11.5696|9.2403|11.4242|9.4971|8.132|6.6617|7.4457|7.9579|9.2326|10.3119|13.3619|12.8289|11.8892|11.0001|14.9323|15.1943|13.6943|12.994|13.4949|13.2969|13.1672|15.0532|16.9663|18.4614|16.4915|17.3043|18.3987|20.3112|20.4057|19.1151|18.0962|18.6173|22.2751|25.0431|26.4737|20.3218|23.7541|23.8484|31.5636|33.294|30.9899|31.0002|32.8744|27.6097|26.5879|22.7603|26.1607|27.0046|28.3132|31.6158|31.8523|35.3621|33.1129|29.2681|28.4407|23.1658|21.99|
2025-07-04 03:37:39|usa_0654|AXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8663|14.2625|16.9222|16.0839|16.2714|15.1341|16.0283|15.943|16.6361|16.9991|18.5255|18.6999|17.7627|20.0407|20.7487|20.2307|24.6413|23.1165|25.002|20.8168|19.8614|20.3443|17.6774|15.7461|16.832|18.7687|18.7521|20.736|20.1102|21.6669|24.2876|22.474|21.2198|18.5493|22.6545|23.0314|22.1581|25.3812|24.6225|29.9824|33.0811|31.6127|34.4866|33.8983|32.9824|35.9442|38.5506|38.6108|40.4485|41.1334|43.8796|42.3861|40.6481|42.7542|51.631|52.8549|50.9799|45.3164|40.3721|46.7022|45.5036|47.4003|41.5384|46.6318|48.8174|54.0812|49.9863|32.7042|36.0911|39.7226|44.2579|44.3497|44.0825|40.2171|48.6327|51.7023|52.3613|48.8773|50.7839|51.3992|50.7032|55.1257|52.3907|61.7687|69.714|77.9067|88.7581|94.0479|102.1427|
2025-07-04 03:37:43|usa_0657|LPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:44|usa_0658|NCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:45|usa_0659|MSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:46|usa_0661|AVY|total_return_price|0.20263788968825||||||||||||||||||||||||||||5.8412|5.4422|5.0943|3.6815|5.2636|5.2636|5.1941|4.9632|5.8015|6.0257|6.4079|6.0577|6.6517|6.9987|6.5831|6.6667|6.6586|6.8975|7.859|8.157|9.8249|10.0096|9.9516|11.1708|13.6406|14.3984|13.1414|16.8281|19.7994|18.8994|22.7977|20.6514|27.9465|27.423|30.1945|21.8661|30.6295|36.3559|32.8262|33.5706|33.0934|35.5703|29.5277|27.6246|28.7681|31.0078|28.4947|25.8897|34.5221|36.2244|35.3623|35.5665|33.9276|30.6545|31.4077|30.8069|36.9112|38.1098|36.1627|36.541|37.6755|31.8474|34.7222|34.959|36.5624|39.0758|36.9033|39.9938|41.2017|39.8809|39.5714|37.6027|32.4983|31.7988|29.2733|23.4885|15.4993|19.9396|18.8251|25.2678|26.1037|27.982|25.8514|26.3719|30.7979|30.6364|23.297|19.8164|22.8622|24.266|23.5895|25.0256|33.7816|32.511|35.3191|37.4553|40.7547|39.138|38.2357|38.2222|43.7596|45.9761|50.629|54.3948|61.0521|61.4754|66.3113|59.732|69.737|71.9953|80.8345|92.7942|93.6056|92.337|101.5287|80.7154|101.5677|99.4554|103.8177|116.1407|93.403|101.2149|104.456|128.1868|171.4146|199.9012|197.2519|204.4567|164.5239|170.794|180.9001|161.6934|172.0196|167.7415|177.7707|168.8915|218.3278|212.4894|212.8729|204.0683|177.0388|170.2147|183.27|
2025-07-04 03:37:52|usa_0662|ON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.94|21.88|10.88|5.25|5.34|4.55|1.85|2.07|4.2|2.06|1.25|1.37|1.27|2.7|4|6.48|7.55|5.02|3.13|4.54|3.95|4.6|5.15|5.53|7.26|5.88|5.88|7.57|8.92|10.72|12.56|8.88|5.68|9.17|6.76|3.4|3.9|6.86|8.25|8.82|8|6.38|7.21|9.88|9.86|10.47|7.18|7.72|9.01|7.1|6.175|7.05|8.275|8.08|7.309|8.24|9.4|9.14|8.94|10.13|12.11|11.69|9.4|9.8|9.59|8.82|12.32|12.76|15.49|14.04|18.47|20.94|24.46|22.235|18.43|16.51|20.57|20.21|19.21|24.38|12.44|19.82|21.69|32.73|41.61|38.28|45.77|67.92|62.61|50.31|62.33|62.37|82.32|94.58|92.95|83.53|73.55|68.55|72.61|63.05|40.69|52.41|
2025-07-04 03:37:57|usa_0663|HXL|total_return_price|0||||||||||||||||||||||||||||13.9829|12.4169|12.732|6.6903|9.2756|9.9243|14.057|11.7405|10.6192|11.9443|9.6741|10.9065|8.5714|8.9142|9.1551|5.5598|3.7065|3.2432|2.7799|5.2169|4.1699|4.6332|6.7181|9.8501|10.4246|10.8879|14.1312|17.9582|15.0578|16.3366|15.9844|26.5851|23.1103|25.4824|21.2014|9.9613|7.7652|6.7181|9.3868|5.3837|5.1521|4.6332|8.803|12.3984|8.2841|9.22|11.8146|3.7065|2.854|3.7065|4.0309|2.2981|2.7799|2.6965|2.9652|5.4671|6.8664|6.7459|10.7304|12.8061|13.4362|14.3721|15.6786|16.9481|16.7257|20.3581|14.5574|13.1119|16.1327|18.3937|19.5242|21.0439|22.4987|17.708|17.884|12.6856|6.8478|6.088|8.8308|10.6007|12.0277|13.3806|14.3721|16.4848|16.7628|18.2454|20.284|20.5342|22.4338|22.2485|23.8979|22.2577|24.9821|26.8817|31.5519|35.9534|41.4113|40.3456|37.8993|36.7874|38.446|47.7548|46.2865|41.8261|43.4004|40.9438|39.0998|41.7038|48.5439|51.59|50.0303|54.5516|58.881|61.6037|63.4316|64.2117|55.0539|66.5474|77.9903|79.3607|70.9996|36.1003|43.895|32.567|47.0692|54.3592|60.5716|57.6498|50.2822|57.8337|50.9572|50.4648|57.5255|66.8339|74.5696|64.0143|72.6207|71.8876|61.7648|61.2942|62.316|54.5682|56.49|
2025-07-04 03:38:03|usa_0664|NDSN|total_return_price|1||||||||||||||||||||||||||||3.3735|3.1649|2.8293|2.6595|3.1823|3.4168|3.6898|5.9624|6.4922|7.2327|7.2643|6.7287|6.7681|5.7968|6.1221|7.8399|9.1915|9.3359|8.9118|9.1366|9.2039|9.1077|9.1751|9.5308|8.94|10.0481|8.4129|9.1944|10.1556|8.3882|10.2715|8.3861|8.3397|8.0361|8.0632|7.7148|11.0269|10.4624|10.0269|7.7647|7.5751|7.926|10.0748|10.2765|10.5326|9.7358|9.056|8.2002|9.7234|11.4496|8.9527|9.688|8.3106|9.5634|9.2078|10.6296|13.9586|13.376|16.2696|13.6645|14.7442|12.6756|13.1977|14.7692|18.1171|21.3907|18.2733|18.5731|20.9358|18.6192|18.6535|21.8855|20.4766|24.3163|29.1815|15.3043|12.5895|15.2303|18.9392|22.3359|24.0158|30.5935|26.9366|33.442|39.6591|49.0458|44.0239|40.1299|39.3602|46.9064|44.7129|51.6212|59.2765|61.0527|63.5284|63.6272|61.3352|65.9547|66.8426|68.2579|65.1599|71.433|66.6416|64.2777|54.7287|69.7519|80.4811|91.5451|104.065|115.021|116.9355|116.9296|132.923|119.1961|124.5938|114.2618|121.1234|136.71|133.0533|147.7119|159.4325|152.2663|183.6264|183.8159|170.4363|201.7257|216.1891|243.5742|223.2692|207.5535|222.83|217.6306|235.979|210.365|245.4294|207.9766|246.9239|253.9204|246.8082|245.146|218.5972|188.8794|222.83|
2025-07-04 03:38:09|usa_0665|WRB|total_return_price|0|0.1737|0.1988|0.214|0.1988|0.1913|0.1913|0.2316|0.2165|0.2215|0.2215|0.297|0.5084|0.8004|0.8835|0.6721|0.5814|0.74|0.5814|0.5739|0.5311|0.5311|0.5689|0.6116|0.6519|0.6469|0.7038|0.897|0.8933|0.5767|0.6241|0.4879|0.5779|0.6799|0.6857|0.5596|0.7132|0.7768|0.7848|1.037|1.0155|1.1124|0.9226|1.0106|0.8346|0.837|0.9293|0.866|0.905|0.887|0.8625|1.1055|1.3126|1.1326|1.0255|1.1271|1.2535|1.2634|1.4625|1.6101|1.6424|1.778|1.5072|1.1284|1.2907|0.933|0.9568|0.8853|0.8087|0.9005|0.7367|1.3637|1.8681|1.7889|1.6493|1.9177|2.1506|2.3065|2.2129|2.0574|2.4024|2.6051|3.2103|3.1369|3.2067|3.6652|3.9539|3.8876|4.3564|4.5854|4.9548|5.49|6.6288|8.0902|7.1428|7.4153|7.2391|6.9584|6.8471|6.2454|6.2935|5.8567|5.1216|5.0051|6.6028|4.817|4.598|5.4268|5.3023|5.6275|5.7222|5.8697|5.9523|7.0188|7.0864|6.5027|7.5503|7.948|8.5844|8.2888|8.5828|10.1114|9.3343|9.8151|9.9591|9.5763|10.6814|11.0502|12.1118|11.9602|12.3258|12.934|13.0525|13.429|14.3512|13.9876|16.2832|17.323|17.1233|16.5573|17.9463|18.2444|18.3245|20.3941|19.0158|21.8363|25.7291|28.2308|27.3447|20.6828|22.7592|24.3391|26.4857|30.095|29.9841|29.5335|33.741|40.9656|42.3785|40.1561|45.187|39.0941|37.4692|40.3192|45.2988|56.7238|51.1109|55.6683|57.9782|70.5907|73.47|
2025-07-04 03:38:15|usa_0666|CNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2441|10.9765|11.0909|9.9097|8.5326|7.7544|8.3772|4.5202|6.2077|7.5314|7.1391|9.919|12.4409|9.6446|11.3663|12.564|13.8768|15.118|15.0781|14.4719|16.8941|16.9242|18.1824|19.9059|22.6978|22.073|25.2255|26.91|23.2022|28.5603|29.4507|30.2406|36.8243|33.8974|28.3717|28.419|31.2047|28.8055|33.4506|34.0617|39.3239|34.4126|31.9002|31.4312|36.0136|32.297|35.9528|34.584|38.0405|34.698|36.775|33.2938|11.3551|11.3252|11.534|16.8735|22.2329|21.7456|17.4701|16.6448|16.6846|14.8252|12.9857|8.6903|12.9161|15.7698|17.311|13.8309|17.9275|21.2982|28.4274|30.5354|24.9497|30.64|
2025-07-04 03:38:18|usa_0667|EV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:19|usa_0668|SNH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:20|usa_0669|TFX|total_return_price|0||||||||||||||||||||||||||||5.7964|6.0762|7.1347|5.8458|6.8378|8.976|9.0324|10.5578|10.4326|11.1349|10.0961|8.8523|9.9224|10.277|10.0344|10.5977|12.0207|11.7732|10.673|11.7368|11.6961|13.3115|14.2729|13.4962|13.7121|15.1483|16.0859|16.7832|17.693|18.0089|21.3578|23.7406|25.9487|28.9398|26.2556|24.2575|31.7117|23.7435|30.3689|27.6454|22.0252|25.0033|25.3544|24.5064|31.626|29.41|31.7076|27.0382|34.352|39.848|41.77|33.4324|31.5917|26.4226|31.6559|32.4464|36.2694|37.0882|37.9647|32.338|39.6976|39.2903|45.7812|54.5621|50.4761|55.8562|42.3157|43.8018|51.0575|54.0636|65.2176|62.4059|50.7188|38.6219|45.271|51.9789|41.2975|32.4613|37.51|40.7196|45.719|54.6604|46.5728|49.0312|46.7547|50.6761|53.654|47.5727|54.5385|54.7279|54.8153|62.2865|64.8447|77.1761|71.0657|75.7915|86.7705|99.4715|98.2646|98.0625|107.5126|113.4583|127.5325|117.2503|124.4025|148.9419|168.5558|160.0534|153.8402|185.2718|199.0367|232.1973|239.0871|245.34|258.4005|256.7348|249.7209|292.2629|320.6741|329.3041|365.2356|284.4302|353.859|331.2537|400.8633|404.9943|392.014|367.7338|321.1121|347.2145|240.8777|197.6502|245.2892|249.2679|238.4926|193.8294|246.475|223.9099|208.5703|245.6097|177.0648|137.8233|118.36|
2025-07-04 03:38:26|usa_0670|R|total_return_price|0||||||||||||||||||||||||||||4.957|5.1937|6.0144|3.6748|4.3569|5.1844|5.8183|5.4722|6.3673|7.7805|8.3331|7.8457|9.171|9.407|10.6834|10.5067|10.7059|11.5851|11.8402|12.1414|10.4895|11.5178|11.5287|12.3287|12.0995|13.3957|13.8999|14.7182|14.0436|14.672|16.6292|18.1871|16.6407|19.3888|16.1758|12.8337|13.4894|14.4143|13.5146|10.7666|12.9981|12.1661|10.2364|10.0429|9.13|9.9492|10.9111|11.2044|12.512|16.78|15.4647|14.3104|12.9649|11.9265|14.9858|17.2379|20.1757|22.9757|23.872|28.1225|28.638|25.0893|22.1188|20.7733|24.9949|27.3994|35.8765|31.8443|31.5682|30.6257|33.5253|30.658|29.5456|38.431|43.5942|39.3687|24.7822|18.2241|18.1356|25.5363|27.071|25.6713|26.8034|28.6838|35.526|34.3374|38.7682|25.7421|36.6714|36.6353|25.153|27.4899|35.3893|42.5784|43.5361|42.9998|53.4163|58.1379|64.345|65.9977|68.3844|70.1635|64.8587|55.2249|42.6511|48.9629|46.503|50.5036|57.3252|58.4229|56.1317|66.3477|66.4302|57.8034|57.5005|58.8764|38.797|50.3757|47.8033|42.9661|45.5544|22.4569|32.4506|37.0721|54.7324|67.6218|66.9044|75.0427|75.3063|73.0128|65.8797|70.5118|78.6067|84.4708|80.8767|102.7684|111.3136|117.0351|121.3175|143.6278|155.2975|143.0742|159|
2025-07-04 03:38:31|usa_0671|GWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:32|usa_0672|CRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3876|9.6161|10.7015|11.2727|10.3739|12.579|14.5669|20.6717|21.8904|21.8599|26.6432|19.2322|20.2833|19.9329|19.3769|20.1919|15.1801|15.1877|11.7983|11.0899|15.0277|13.5349|14.327|17.4575|20.4432|19.0341|23.3452|21.8295|20.3823|23.9926|21.2506|23.5356|23.9697|29.6899|37.0933|40.8712|41.5339|40.7874|43.3162|56.0189|57.944|54.2258|58.1796|53.5516|59.6687|64.0114|71.1935|82.9488|69.8494|70.1382|81.252|83.343|70.9532|72.413|71.5213|70.4262|79.0403|92.6883|85.5645|88.4716|76.3028|66.8956|78.9836|80.556|74.4437|92.3372|55.0009|66.8488|74.6351|79.5226|71.4582|86.4663|80.1694|85.2097|82.0742|61.9408|61.3469|67.0036|63.8975|62.8995|62.3151|69.9364|78.3836|60.4634|67.21|54.0068|40.6137|31.15|
2025-07-04 03:38:36|usa_0673|OC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8693|24.973|26.7478|28.817|22.3655|17.3356|14.4758|19.8926|19.102|13.8617|7.158|10.2365|19.716|21.987|20.0104|26.4282|20.6665|26.4113|28.531|31.0207|21.23|23.6104|30.7011|22.9207|28.0515|30.6086|34.7553|34.36|34.217|33.8553|36.2242|32.8474|28.7058|30.3279|36.4836|35.8301|38.6712|41.1247|41.0535|42.9751|45.2745|46.4845|54.1546|58.5037|66.1364|81.9348|71.4119|58.3001|52.7877|38.7631|42.1691|49.7071|55.3129|59.8615|32.1712|50.3369|63.352|70.4732|84.2076|90.9202|82.3359|85.0037|90.6141|72.4799|77.0523|84.2284|89.982|124.2945|133.4775|144.8097|156.4727|171.2042|168.7516|169.4125|144.88|137.99|
2025-07-04 03:38:41|usa_0674|LII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2809|9.9691|5.961|5.7318|8.7523|6.2397|5.2244|7.0071|7.518|6.4458|6.7913|9.323|12.761|9.4419|9.023|10.4197|9.3776|10.7102|12.3126|13.7484|13.4946|11.2026|15.3363|16.595|16.1101|20.9478|21.6339|22.9929|20.4616|17.7799|23.8677|27.9355|26.8882|26.6489|32.7723|28.5663|23.098|26.6353|25.972|21.3964|26.0832|29.3406|31.9477|36.3887|34.2495|34.4726|39.2239|43.7658|36.0001|21.6793|28.534|34.2256|39.7694|41.2448|45.1585|54.7625|55.8834|65.1655|74.0962|79.4055|78.5001|67.6298|83.9051|98.8434|95.6195|100.9429|111.5643|121.0815|128.1203|141.4708|138.371|151.52|166.7804|163.0188|190.1633|187.0866|183.8305|201.1859|202.2002|244.8668|255.4096|226.3829|228.0363|170.6191|219.4228|257.4628|259.4869|295.8366|333.9739|280.915|310.62|247.7867|199.5644|216.0387|233.1374|245.9437|320.2414|368.8385|441.9079|483.73|530.5987|600.4827|606.5973|558.3423|573.24|
2025-07-04 03:38:46|usa_0675|NCLH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.35|30.18|28.76|31.94|35.47|33.1|32.14|36.02|46.86|54.01|56.04|56.08|58.02|51.26|38.44|37.69|43.69|51.3|53.86|52.83|54|52.48|48.1|56.89|41.98|54.96|50.86|53.11|58.41|16.96|15.8|17.11|25.64|27.59|29.41|27.34|21.58|21.22|11.57|14.64|12.14|13.16|21.07|16.29|20.38|21.34|18.64|20.95|25.75|19.15|19.4|
2025-07-04 03:38:49|usa_0677|STLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9085|3.0487|2.789|3.9842|3.7452|2.5499|3.3866|2.2121|2.0718|1.8726|2.6392|2.4655|2.5005|2.5404|1.8423|1.4439|1.4646|1.7531|1.7738|1.9921|1.5762|1.8503|2.6153|2.6248|2.0861|1.9172|1.8662|2.1977|2.424|3.6655|3.9492|4.5628|6.1824|6.0794|5.5445|4.2414|5.5038|5.7715|9.2546|10.7616|8.3085|10.7369|14.3457|13.9692|15.6169|19.9703|22.185|26.2998|11.5598|7.6329|6.0772|10.2598|10.6824|12.3913|12.2696|9.3132|10.0152|13.0432|13.4499|11.7188|7.22|9.6429|10.7356|8.7303|8.4475|10.3957|12.104|11.4556|12.9312|15.1987|13.9274|14.1441|17.9048|15.7254|16.123|16.7201|13.9782|14.6517|18.5725|20.3371|20.8588|29.8107|29.2544|30.2795|29.2795|36.7674|37.8616|39.5048|39.0119|26.0964|30.8536|26.6278|26.4935|30.4749|20.4311|23.8838|26.4294|34.2716|47.4308|55.9391|55.1196|58.7482|79.2854|63.1827|68.0861|94.0766|109.2874|105.7152|104.4728|115.48|145.4034|127.4996|124.5873|113.177|124.6034|128.01|
2025-07-04 03:38:54|usa_0678|THC|total_return_price|0.8489847715736||||||||||||||||||||||||||||80.2133|77.2267|89.6533|85.36|121.68|117.0933|119.7333|40.4267|33.4933|39.1467|37.2267|28.64|23.7333|20.16|30|29.9733|42.9867|45.6533|45.3067|38.64|42.6667|45.3333|40.6667|47.68|56|54.6667|51.68|55.68|65.3333|69.3333|79.84|81.4933|96.8267|99.84|79.84|74.5067|50.5067|63.0133|47.84|51.84|61.3333|68|81.1733|104.8267|117.3333|119.04|148.0267|153.3867|178.72|195.6533|190.6|115|66.8|59.36|55.12|55.2|44.64|47.04|44.72|42.88|46.12|47.88|48.56|33.68|29.52|33.28|23.68|28.24|25.72|29.68|20.72|14.04|22.64|25.6|23.16|17.52|4.64|9|15.8|20.48|22.88|25|18.4|17.44|29.8|27.72|22.24|18.92|21.24|20.76|18.48|23.6|47.58|45.36|44.65|47.19|42.81|45.08|52.77|56.05|49.51|47.86|56.3|31.37|28.93|31.69|30.61|19.71|17.71|15.67|17.35|14.28|24.25|23.94|37.63|25.73|28.84|21.9|23.57|25.34|14.4|20.18|26.44|24.54|52|59.26|71.84|71.66|85.96|72.51|66.12|44.36|59.42|73.32|74.73|53.7|105.11|112.29|149.7|155.02|134.5|142.95|171.145|
2025-07-04 03:39:03|usa_0679|TRGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3515|18.7981|16.6412|16.5788|21.2877|25.0243|24.7058|28.0877|28.5781|38.2458|37.7093|42.4769|48.1865|57.1214|88.6771|80.1404|60.5914|57.0259|54.0961|30.6192|16.1912|18.2475|27.9176|31.8536|38.9027|40.2972|29.5917|35.1472|33.9113|33.2014|37.5511|44.4169|29.0476|34.0315|32.4235|34.0785|34.8409|4.2506|17.3241|12.779|24.612|29.2077|41.7476|45.7754|47.1376|71.0723|56.2062|57.5197|68.2079|67.6516|68.8656|83.3955|83.1078|108.2163|123.8918|144.7876|175.1549|193.1793|167.73|
2025-07-04 03:39:07|usa_0680|LECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||9.1048|7.9394|7.2838|7.648|10.2702|8.7406|9.6166|10.6754|10.2367|12.322|11.4066|13.3457|6.3839|6.865|6.6047|5.563|6.1558|6.3068|6.275|7.4121|4.4099|4.119|6.1674|6.8055|8.1204|7.0592|7.8838|9.2628|8.7694|7.2623|7.6498|6.021|6.8587|7.5148|8.4203|9.6401|11.7329|10.8529|12.015|10.5262|11.6675|13.9322|14.0911|19.2509|22.4134|19.5466|21.7671|21.5361|26.9247|28.2296|25.9797|23.6244|28.9158|23.7171|18.8908|11.8465|13.5725|17.9731|20.3515|20.7911|19.6158|22.3528|25.351|29.6126|28.0956|22.8478|30.9433|36.0054|34.907|31.2649|39.1375|43.7185|46.3789|54.1129|58.1326|58.8671|57.3156|56.8902|57.0885|54.2761|50.7767|43.9605|43.7772|49.6915|50.4099|53.7078|66.0514|75.1364|79.9671|79.9153|80.1684|79.0863|77.5087|82.8681|70.3536|75.2582|74.3032|78.7406|88.2324|63.3868|77.8577|85.5252|108.4985|115.2174|123.9153|121.6391|132.2516|131.2043|117.9756|120.7613|139.4164|163.7905|193.0291|177.2932|212.766|250.6296|185.7925|189.8184|186.0619|188.4821|207.32|
2025-07-04 03:39:11|usa_0683|AOS|total_return_price|0||||||||||||||||||||||||||||0.4752|0.624|0.6667|0.5676|0.6317|0.6971|0.8256|0.734|0.7745|1.1251|1.4768|1.189|1.6958|1.9821|2.1797|2.7309|3.2671|2.9569|2.3492|2.314|2.2797|2.1056|2.259|2.5015|2.02|2.3144|2.4667|2.4737|2.99|3.5088|3.6019|4.0257|4.3095|4.5827|5.3138|3.0403|3.8271|2.9755|4.4072|4.7803|3.4749|2.8752|3.3611|2.035|2.7909|3.2206|2.9721|2.9332|3.2871|4.3139|5.3137|4.8623|4.6468|4.6366|4.893|4.8916|6.1506|5.1044|5.6322|4.338|5.3658|5.2047|4.8426|5.1975|6.4338|9.7147|8.5583|7.3082|6.995|7.1495|7.4949|8.2755|6.6421|6.2622|6.2912|7.5485|5.7235|4.9136|6.3962|7.5195|8.6041|10.4726|9.6358|11.6199|7.6715|8.9617|8.5772|6.5189|8.2009|9.2235|10.0658|11.8946|13.0378|15.2518|15.0909|18.8565|22.5561|19.3073|20.8673|19.9609|23.8835|27.8869|30.6593|27.8422|32.8041|32.7911|37.9755|42.6879|41.0291|44.458|49.0809|51.9161|53.6583|55.8314|52.0827|47.1368|37.9102|47.5576|42.2295|42.9375|43.0846|34.3808|43.0849|48.4968|50.6079|62.7218|67.1123|57.0907|80.6074|60.2107|51.7615|46.2008|54.7531|66.4761|70.2781|64.1178|80.3105|87.492|80.2897|88.5245|67.5212|65.0284|65.57|
2025-07-04 03:39:17|usa_0684|CBOE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6842|15.7751|17.5905|22.6281|19.0564|21.5063|20.871|22.9075|21.8081|24.1141|24.6633|30.4863|38.171|38.3701|44.7291|48.5886|42.1175|48.2177|55.6545|51.7703|49.8168|57.0809|57.9888|57.0973|56.5959|61.8764|65.7772|71.2683|80.7813|94.8756|111.8723|108.3998|95.8865|96.5643|85.8389|86.644|97.1364|106.4584|109.8983|76.7645|88.3515|83.0195|87.4895|95.0985|113.4024|117.5483|123.9785|114.2456|109.5716|115.2085|122.3839|124.8117|130.852|152.6649|170.6373|180.8147|166.9661|211.7981|193.2838|219.051|227.6|
2025-07-04 03:39:20|usa_0686|ACM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2804|24.0783|34.7401|27.2875|25.0063|30.0134|23.624|27.7611|25.2093|27.5872|26.6302|26.6882|27.7128|23.4307|24.059|27.1425|26.0309|26.1566|17.7664|19.3226|22.2031|14.4122|20.5695|23.3147|31.6759|29.762|29.6267|28.3991|30.9993|30.8833|36.277|29.2787|30.052|31.8693|25.6539|29.8587|30.2743|29.1724|26.6785|36.4703|32.9422|31.212|33.8411|36.2093|35.2911|32.0626|31.5599|25.4896|29.0177|35.639|37.031|42.1444|24.7453|34.7884|38.8095|46.6004|59.6497|61.4186|59.6884|74.1683|76.2106|63.3192|69.7671|83.4747|82.0012|83.899|82.0156|90.6862|92.304|88.1771|96.6048|106.8768|93.626|112.6025|
2025-07-04 03:39:23|usa_0688|HPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:24|usa_0690|JBL|total_return_price|2||||||||||||||||||||||||||||||||||||||||0.3639|0.3761|0.4003|0.3518|0.3518|0.2911|0.3275|0.2426|0.2671|0.3156|0.6552|1.0069|0.7523|1.2864|1.1893|2.4749|3.2148|5.6835|11.4997|9.3408|10.2141|6.6112|4.5609|11.2567|12.6638|18.7289|17.3946|24.8182|26.9531|28.3359|49.5393|24.2602|17.4518|22.8085|17.9409|20.4174|14.4785|17.8218|14.5251|16.6522|12.8948|16.2951|21.8536|21.3567|21.7216|21.9778|16.0156|19.4547|19.9593|22.692|22.855|25.7119|29.3839|27.0813|20.9285|22.1741|20.948|18.0863|17.5081|13.4179|10.2786|10.182|13.5505|5.3488|3.4049|6.4981|9.1498|11.175|12.7979|11.6018|8.7359|12.937|18.4084|18.5976|14.5912|17.6238|22.5296|16.7524|20.0194|16.7746|16.6036|17.8567|20.3818|18.1741|16.6675|17.0215|19.5957|18.9137|20.1003|22.5562|17.8365|23.6666|19.3624|17.8014|19.8468|19.8831|24.0576|28.2944|29.7276|27.4336|25.8405|27.054|28.3596|24.0339|27.4126|23.8041|27.9671|37.7804|31.2382|29.2506|33.4619|37.5327|42.4706|55.6229|60.9556|57.7515|57.1849|60.9414|59.8104|71.6906|82.5343|89.0756|113.9381|114.9053|143.6547|118.6213|109.1084|135.7009|154.8457|168.01||
2025-07-04 03:39:29|usa_0691|ZBRA|total_return_price|0||||||||||||||||||||||||||||||||||4.1111|3.9178|3.7222|4.0556|4.0556|3.9444|5.3333|5.7778|9.1111|9.8889|12.5822|8.7778|7.0556|8.1667|8.6956|9.1111|11.8333|11.8333|15.1111|11.7778|7.8889|11.3911|10.3911|10.2222|12.3911|15.8889|13.2222|17.1111|19|14.8889|12.7778|10.5556|17.0844|20.2089|26|22.2222|19.6933|21.36|18.1244|16.9467|21.8311|16.6489|24.6711|24.04|21.4311|23.4178|25.4667|28.6222|33.4444|34.32|44.2467|46.2467|58|61.01|56.28|47.49|43.79|39.09|42.85|44.72|34.16|35.74|34.79|38.61|38.74|36.49|34.7|33.32|32.64|27.85|20.26|19.02|23.66|25.93|28.35|29.6|25.37|33.64|37.99|39.24|42.17|30.94|35.78|41.18|34.36|37.49|39.31|47.13|43.44|45.56|54.08|69.41|82.32|70.97|77.41|90.715|111.05|76.55|69.65|69|50.1|69.61|85.76|91.25|100.52|108.58|103.8|139.19|143.25|176.83|159.23|209.53|209.49|206.37|255.44|183.6|255.95|252.46|384.33|485.18|529.49|515.42|595.2|413.7|293.95|262.01|256.41|318|295.83|236.53|273.33|301.44|308.93|370.32|386.22|282.56|308.36|
2025-07-04 03:39:35|usa_0692|FTNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.662|1.802|1.721|1.698|2.436|3.198|4.34|4.928|3.47|4.272|5.424|4.494|5.1697|4.268|4.654|3.55|4.076|3.61|4.374|4.928|5.008|5.926|6.916|8.624|8.566|6.332|5.816|6.752|7.218|5.936|7.312|7.494|7.54|8.974|10.456|13.016|18.352|13.168|16.794|15.226|15.243|21.384|19.456|27.414|23.42|30.43|36.266|48.38|57.576|67.85|69.496|56.202|48.5|50.47|64.27|71.66|58.14|57.45|67.27|57.94|77.45|97.19|98.17|103.69|
2025-07-04 03:39:39|usa_0693|SRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:40|usa_0694|DNKN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:41|usa_0695|PBI|total_return_price|0||||||||||||||||||||||||||||2.6555|2.8901|3.0635|1.7781|2.5119|3.3863|3.7674|3.8539|4.0871|4.322|3.783|4.744|5.2816|5.6106|5.5557|5.148|5.5998|5.5303|5.2251|4.8995|4.4153|5.0501|5.4099|5.9843|6.7426|7.0787|6.9446|7.7246|8.0654|8.711|10.3646|12.4704|13.5477|15.1948|14.6387|16.0535|20.2562|19.6192|19.8504|18.9116|15.0725|14.0219|12.6429|12.5683|10.663|11.2785|13.7701|12.5733|12.4657|14.2918|13.3568|10.3346|11.1682|11.0159|13.3682|13.4407|14.3542|15.1689|15.8653|15.9255|16.8291|16.5159|16.0515|15.4935|15.8023|16.1772|15.681|16.9734|17.7893|17.6021|18.2848|17.8695|15.0954|14.029|13.7897|13.5836|10.5607|9.8379|9.3959|10.8212|10.0558|10.9777|10.008|9.9175|11.3968|12.2855|11.1594|9.3032|9.3526|9.0517|7.8926|7.4832|5.9526|8.5442|8.5446|10.6998|13.822|15.5335|16.6208|15.1442|14.8814|14.3586|12.9189|12.4315|13.0503|13.7632|11.4924|11.8442|10.0334|8.7816|10.2405|9.6437|7.8438|7.7584|6.2362|5.2742|4.5056|5.2751|3.3214|3.5968|3.2041|1.6421|2.1369|4.4021|5.1507|6.9279|7.4206|6.1417|5.6831|4.5034|3.1693|2.0694|3.4261|3.5488|3.2799|2.8378|4.1879|4.175|4.9452|6.9889|7.146|8.9829|10.91|
2025-07-04 03:39:47|usa_0696|PACW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:48|usa_0697|LAMR|total_return_price|0.040216550657386||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3099|10.1258|7.4563|7.2721|10.2878|12.475|19.331|19.0549|21.0211|17.2433|18.7456|18.5744|22.4406|29.825|25.1303|24.335|25.2021|26.5111|20.2976|21.347|24.2908|17.3427|22.435|23.7109|17.4421|18.7456|16.2049|19.7895|18.9499|16.7075|22.2859|22.7499|22.2086|22.8769|22.2528|20.6455|24.3074|24.6443|29.0573|30.3718|27.0855|31.8575|36.6172|35.0879|34.6168|31.0871|20.8934|22.9926|22.0855|8.8214|5.6696|9.8274|12.2348|14.1305|19.9746|21.6435|15.9041|19.7653|21.4807|18.9105|14.8051|13.078|18.8465|18.5034|17.6486|22.824|28.2494|27.226|25.1965|26.5805|29.6566|29.0286|29.6479|31.0369|36.6093|35.8002|37.5284|35.7304|39.8946|40.2449|44.5392|42.1753|50.8027|48.9878|48.5329|49.0791|45.4519|45.4876|53.2455|53.6463|59.474|62.0328|61.454|61.5033|40.5781|45.6187|52.37|49.7176|76.4007|80.5656|87.3418|93.5959|98.29|93.4085|86.6754|80.1169|89.2816|94.4567|89.3833|75.5808|112.1909|108.8462|113.9057|126.8098|112.3012|112.3308|124.21|
2025-07-04 03:39:53|usa_0698|WTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:54|usa_0699|XLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:55|usa_0700|SON|total_return_price|0|||||||||||||||||||||||||||||4.3196|4.1325|3.685|4.3178|4.9517|4.7819|4.7168|4.8581|5.4209|5.7482|6.8789|7.0707|6.7787|7.1314|6.9275|6.867|7.1846|6.573|7.5703|7.2001|9.0984|9.3432|10.536|10.0269|10.4654|10.964|10.6816|10.1133|10.6144|12.0421|13.5009|13.8762|16.0993|12.2122|9.7489|12.1084|9.4652|12.4061|9.5187|9.5656|9.7606|8.8025|7.8123|9.4621|9.4872|11.072|10.5399|12.0191|13.0382|12.998|9.8691|10.7143|9.8806|11.4479|10.5592|11.9626|11.8979|12.6102|13.1872|14.9046|14.6163|13.5438|14.074|15.2764|17.7234|16.6943|17.874|20.355|20.2267|23.1812|16.4647|17.9774|15.8961|17.3265|16.7482|13.2197|12.1485|14.0278|16.3044|17.4802|18.5723|18.5436|20.5203|20.843|22.6028|22.3549|17.9307|21.1273|21.4721|19.6829|20.4329|19.7981|23.5221|23.4436|26.6174|28.741|28.4704|30.7212|27.7003|31.0491|32.5198|30.8991|27.4384|29.964|35.9045|36.9989|39.6454|39.8395|40.2835|39.4412|39.0065|41.3998|38.086|41.5502|44.2481|42.6683|49.7586|53.2021|47.7453|51.0002|38.6044|43.9571|43.2848|50.6279|54.4875|57.9628|51.9917|50.8956|55.4241|50.9435|51.0721|55.1183|55.8295|54.4816|50.6244|52.5311|54.8749|48.5498|52.8476|47.7418|46.6842|43.56|
2025-07-04 03:40:01|usa_0701|ACC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:02|usa_0702|AFG|total_return_price|0||||||||||||||||||||||||||||3.5882|3.6413|3.3161|3.1163|2.9228|3.5669|3.3565|3.8092|3.9538|3.5478|3.1014|3.1333|4.2216|4.5341|5.5098|5.5884|5.6501|4.4023|4.5043|4.7871|4.7275|4.4533|4.8445|5.6373|5.7543|5.7287|5.7521|6.0667|7.3251|7.1317|8.388|8.8067|8.0224|8.7477|9.3252|7.0113|9.5761|7.7273|7.5351|6.252|5.932|6.5052|5.69|5.3704|6.2251|5.7072|7.1792|5.3575|5.9948|7.0498|5.8917|5.7068|5.7536|4.977|5.7513|5.5165|6.749|7.644|7.8661|7.7225|8.1239|8.0249|8.77|8.9103|10.0987|11.007|11.3858|12.4959|14.3834|13.6736|13.7571|11.5236|11.7082|10.4083|10.9454|12.1248|9.4731|6.687|9.0554|10.7654|10.586|12.1375|11.7112|13.172|13.9821|15.2394|15.6031|13.6466|16.2898|17.1158|17.4859|16.9712|17.8999|21.5615|22.3487|24.7964|27.0635|27.1633|28.1443|27.4574|29.4111|31.2037|31.759|33.7737|35.9582|35.2497|37.1864|37.8701|45.236|49.1597|52.1607|54.4734|58.4433|60.622|58.9536|61.1476|50.8233|54.2444|58.8922|62.2211|64.5958|41.4545|37.7574|40.1571|54.1457|70.9065|86.4634|91.751|104.9491|113.4137|114.9825|102.246|116.4014|106.5548|104.6823|98.9723|107.5416|126.7728|114.9023|126.4305|133.123|130.5224|126.21|
2025-07-04 03:40:07|usa_0703|RS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.2947|1.8443|1.8543|2.1887|2.7072|3.0424|3.387|5.4077|5.1724|5.1947|4.3931|5.8424|6.2966|6.6672|8.6429|8.6858|7.3912|6.2362|6.5187|8.8399|7.1532|8.0038|7.6645|6.5676|7.2493|8.5376|8.1074|8.7477|8.2514|9.1388|9.6273|10.6617|7.656|7.3213|5.3257|7.3253|7.8741|11.8075|12.5211|14.3873|14.1915|13.9527|14.3577|13.3345|19.0786|22.064|33.946|30.018|23.3047|28.5984|35.2135|40.9869|41.2584|39.6132|43.8264|56.5245|27.8898|14.7295|19.5383|28.5634|31.7576|32.329|36.9045|27.1572|31.2775|38.5718|43.7119|37.6491|25.8653|37.1354|43.1956|38.7394|40.3513|48.0792|55.3528|51.2173|57.5078|59.7879|55.9902|58.6883|54.7418|49.2951|49.4985|49.317|44.3297|47.8677|57.5478|64.3109|60.579|67.2551|68.0356|62.283|65.5779|74.3097|74.6759|76.6514|75.1183|63.072|80.4896|84.9145|89.9516|108.6139|79.9614|87.2141|94.2948|111.2464|142.1327|141.4195|134.0483|153.3464|174.1267|162.0741|167.1664|194.8735|248.0997|263.5683|255.3933|273.3908|327.784|281.157|285.8198|267.032|287.5787|313.9|
2025-07-04 03:40:12|usa_0704|PBCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:13|usa_0706|CXW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0227|59.6964|70.569|65.5295|48.4303|28.4648|32.4186|27.5767|15.5185|16.9997|8.0067|4.8435|5.3367|2.0764|0.544|1.2651|2.5223|2.0811|2.935|2.0558|2.7358|2.2218|2.7121|2.7611|4.0056|3.9013|4.5591|5.6297|6.2449|5.5918|6.3967|6.1041|6.2069|6.2781|7.1115|7.1478|8.3718|10.2592|10.7289|12.5269|14.9701|12.4154|13.9999|13.0559|13.0321|11.7892|7.7614|6.0772|8.0603|10.7455|11.6468|9.4218|9.0518|11.7085|11.8888|11.5757|10.271|10.7644|9.6638|12.9562|14.0828|16.0889|17.1611|18.9028|19.8403|20.8132|19.6062|19.4617|20.7263|21.9982|23.5796|26.4671|22.1023|20.1003|18.3865|22.6169|25.1017|10.3236|18.5279|24.1206|21.4935|21.2015|18.1608|16.1006|20.0691|20.8091|15.6202|17.4279|19.0029|16.2202|16.3141|11.17|9.36|8|6.55|9.05|10.47|8.9|9.97|11.17|11.11|8.84|11.56|9.2|9.41|11.25|14.53|15.61|12.98|12.65|21.74|20.29|21.07|
2025-07-04 03:40:19|usa_0707|BMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:19|usa_0708|Z|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.66|27.5|24.17|23.34|33.74|35.7|37.66|32.94|48.18|39.18|41.59|53.47|60.7|43.21|31.51|34.74|43.02|29.37|45.94|36.02|57.61|101.42|130.56|123.76|124.22|87.97|61.73|55.44|33.13|29.05|32.5|42.46|51.13|46.08|59.47|50.38|46.8|65.48|76.18|68.74|70.22|
2025-07-04 03:40:22|usa_0710|RNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||4.9549|5.2799|6.5798|5.958|6.6622|6.1079|7.2446|8.1759|8.479|9.771|9.8133|11.1186|10.3644|10.2231|8.3141|8.013|8.5651|8.1085|9.648|9.7464|10.4811|15.4996|19.085|17.1449|18.2445|22.031|23.7431|25.7351|27.5384|28.548|30.0197|30.4882|34.7736|34.9804|37.7174|40.1253|41.7841|40.1023|40.6444|36.5958|38.7507|34.571|35.0357|34.8168|38.8499|44.746|48.4554|40.6666|50.4691|53.4587|49.4148|42.7644|36.9703|43.2255|43.0683|41.5212|39.2834|46.4218|45.2631|48.556|48.3524|51.7458|55.1833|60.0169|61.0789|55.931|65.4333|66.8772|67.3693|68.522|72.5193|82.3519|77.9518|81.5714|87.9691|88.4707|97.2574|91.1468|88.8866|91.454|93.3585|98.0644|104.6833|111.128|109.2061|112.0246|127.2935|135.4619|130.5147|127.1418|118.4592|130.9608|114.066|126.9645|127.3873|136.7246|169.6052|184.6471|187.4307|143.0981|164.2232|163.3136|159.8767|154.8497|144.149|135.3572|164.7794|154.6559|152.9498|137.6678|181.0284|197.2541|184.0157|195.6361|194.1043|233.141|222.1049|271.1035|247.9864|239.6113|242.9|
2025-07-04 03:40:27|usa_0712|AMCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|34.01|37.26|44.75|36.01|42.01|49.75|60.88|64.75|67.112|66.96|76.43|61.49|60.27|64.42|74.59|81.14|73.52|74.68|63.89|60.42|50.98|52.8|57.22|53.26|58.94|54.61|49.64|63.22|64.52|54.55|57.47|54|49.08|39.54|24.73|22.64|24.98|34.2|69.19|66.73|45.21|35.05|39.79|30.31|23.26|15.55|16.63|11.55|11.54|18.33|13.05|9.51|8.87|9.38|7.1|6.06|
2025-07-04 03:40:30|usa_0714|ODFL|total_return_price|0|||||||||||||||||||||||||||||||||||0.6143|0.699|0.7414|0.6884|0.6884|0.9214|0.8261|0.6672|0.7943|0.8316|0.699|0.8473|0.8049|0.6884|0.6778|0.5402|0.4872|0.3389|0.4766|0.4025|0.3919|0.4503|0.5245|0.588|0.8155|0.6461|0.7257|0.6567|0.5931|0.4821|0.4821|0.5033|0.6249|0.4554|0.5058|0.4131|0.4292|0.4025|0.4236|0.4131|0.5075|0.5372|0.5965|0.6376|0.7825|1.2032|1.3345|1.3593|1.8664|2.1657|2.1479|2.8101|2.7462|3.3172|2.9692|2.5575|3.1923|3.8548|3.8533|5.3747|4.2937|3.4415|4.1193|4.3109|3.4273|3.3043|4.5511|4.2923|4.0521|4.0692|3.3586|4.7999|4.3509|4.3895|4.7741|5.0243|5.4519|6.8609|7.5258|7.9998|6.2132|8.6925|10.2238|9.2845|9.6979|11.0281|12.2892|13.3894|14.7953|17.0569|18.2537|20.4863|22.7254|24.9773|24.868|22.0707|19.6241|19.0032|22.3972|19.4021|22.0723|27.5992|27.5576|30.7059|35.5357|42.4882|47.5131|48.1971|52.2208|40.0299|46.8583|48.5014|55.2884|61.7887|64.1773|82.9922|88.6025|95.6567|117.9305|124.5927|140.4857|176.1504|146.9471|126.2302|122.6663|140.0745|168.4362|182.9563|202.6328|200.9449|217.7023|175.5706|197.7461|175.8153|165.1658|162.3|
2025-07-04 03:40:35|usa_0716|PTC|total_return_price|0|||||||||||||||||||||||||||||2.1094|2.8125|2.0052|2.8125|3.75|3.7109|5.1172|9.4141|8.9063|11.6406|14.6094|16.5625|17.9688|20|25.3125|24.2188|17.1875|14.1438|20.7813|21.5625|25|31.0938|38.4375|41.5625|48.9125|54.225|61.725|64.225|56.4125|53.2875|55.1625|59.225|83.275|67.825|25.15|40.625|49.375|34.7|33.75|67.65|52.65|27.5|27.35|33.6|22.65|34.975|12.975|19.525|15.1|8.575|4.5|6.3|5.425|7.55|7.875|9.85|11.3|12.5|13.2|14.725|13.975|15.95|17.425|15.25|16.33|12.71|17.46|18.02|19|21.61|17.42|17.85|15.98|16.67|18.4|12.65|9.98|11.69|13.82|16.34|18.05|15.67|19.54|22.53|22.49|22.93|15.38|18.26|27.94|20.96|21.77|22.51|25.49|24.53|28.46|35.39|35.42|38.8|36.9|36.65|36.17|41.02|31.74|34.63|33.16|37.58|44.31|46.27|52.55|55.12|56.28|60.77|78.01|93.81|106.19|82.9|92.18|89.76|68.18|74.89|61.21|77.79|82.72|119.61|137.65|141.26|119.79|121.15|107.72|106.34|104.6|120.04|128.23|142.3|141.68|174.96|188.94|181.67|180.66|183.87|154.95|172.34|
2025-07-04 03:40:41|usa_0717|HUN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5596|12.9554|10.6188|9.5815|9.6906|10.1875|9.1065|9.9254|10.2584|10.4435|10.646|14.6293|14.0607|13.0914|7.2024|7.1331|2.0045|1.8998|3.1281|5.8387|7.127|8.2655|5.7503|6.8121|9.9719|10.9352|11.9318|7.8541|6.6249|9.4304|8.4885|10.6396|10.752|12.992|11.5997|13.4399|16.7455|16.9745|19.6059|20.1098|16.8206|15.3731|15.9535|10.6629|8.3156|9.7969|9.6883|10.9715|14.7621|16.8894|19.4169|21.7764|25.7727|23.6413|23.4075|22.2547|15.295|17.7963|15.9887|18.2722|19.998|12.3529|14.8191|20.1077|21.3398|24.0778|22.8458|22.0495|29.0661|34.2604|25.1261|22.2435|24.677|25.3162|23.534|22.8813|23.7162|23.0917|21.5457|21.0647|17.4739|17.0702|10.64|
2025-07-04 03:40:44|usa_0718|FSLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.74|29.84|58.25|78.28|112.8|267.14|209.5|266.25|241.9|135.01|120.37|160.72|156.15|134.83|109.36|114.42|146|129.27|149|124.61|79.21|32.94|27.46|15.06|21.2|29.8|28.85|44.81|39.02|55.26|73.37|71.06|67.17|44.42|60.58|47.84|44.42|66.41|71.29|46.37|34|33.99|29.04|40.05|48.86|68.04|73|51.91|49.55|41.99|55.65|62.57|65.75|58.66|33.46|50.38|64|101.19|81.83|92.67|95.01|87.35|79.08|67.75|133.31|150.22|209.25|182.73|169.18|171.94|147.48|256.74|239.98|186.21|127.34|151.18|
2025-07-04 03:40:48|usa_0719|VC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0869|0.084|0.0741|0.0096|0.6603|0.3302|29.8316|40.9822|36.2439|38.81|26.3329|27.4972|31.1349|22.7936|25.3655|29.3508|33.4345|37.414|43.2413|45.9869|48.75|54.6468|59.1244|59.6399|55.5504|62.6752|57.6126|65.8843|80.19|72.79|71.44|82.88|97.4|92.45|124|129.64|107.89|136.43|93.46|60.82|67.35|54.16|81.04|88.9|52.02|74.16|67.9|125.4|120.99|118.6|98.82|103.75|113.99|101.15|113.88|129.75|153.29|142.93|137.5|128.34|114.85|105.72|92.38|88.08|80.28|93.3|
2025-07-04 03:40:52|usa_0720|ELS|total_return_price|0||||||||||||||||||||||||||||||||||||||||0.9349|1.2087|1.2569|1.519|1.4828|1.4449|1.4673|1.4353|1.4484|1.1405|1.1621|1.3264|1.3692|1.4127|1.5579|1.5828|1.9389|1.8514|1.9802|2.2616|2.3771|2.3103|2.1857|2.3386|2.3389|2.2788|2.5056|2.2898|2.4205|2.3421|2.4667|2.6201|3.0837|2.9179|3.0855|3.3905|3.5282|3.7841|4.0795|3.7602|3.5494|3.6039|4.3383|4.9028|4.7114|5.632|5.2974|5.3073|5.7101|5.6343|6.3592|7.2015|7.1254|7.9781|7.0411|7.3552|8.7707|8.7278|8.4588|8.4198|7.4466|8.0809|7.2333|8.7517|6.3644|6.3629|6.2556|7.2456|8.5982|9.2301|8.3116|9.4401|9.7437|10.1099|11.0137|11.1227|11.8974|12.5216|12.4656|12.3903|12.3203|14.156|14.5809|12.7706|13.6358|15.422|16.8765|16.3143|19.9793|21.4394|20.6596|23.1639|26.5196|29.1024|32.2168|31.2302|29.3514|31.569|35.5722|35.2565|37.0926|36.8075|38.7741|40.9305|41.456|49.0481|52.3381|57.8882|61.2704|50.38|55.0675|54.3358|56.4746|57.0472|66.9322|70.6569|79.6359|69.8699|64.7535|58.1122|60.123|62.9076|63.108|60.5323|67.4442|62.0408|63.2065|69.7019|65.5349|66.1514|61.67|
2025-07-04 03:40:56|usa_0721|CFX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:57|usa_0722|AN|total_return_price|0|||||||||||||||||||||||||||||3.375|8.375|7.25|3.375|5.3125|6|4.875|6.0625|5.125|3.625|3.1875|2.625|2.375|1.8125|1.75|1.6875|1.375|1.5938|1.7813|2|1.6254|6.5|11.5625|18.0625|15.6875|29.125|29|31.1875|34.6875|24.8125|32.9375|23.3125|25.8125|25.0625|14.5625|14.875|12.3753|17.8125|12.625|9.25|7.9375|7.0625|6|6|9|11.6|8.79|12.33|13.98|14.5|11.52|12.56|12.75|15.72|17.54|18.37|17.05|17.1344|17.08|19.21|18.94|20.52|19.97|21.73|21.55|21.44|20.9|21.32|21.24|22.44|17.72|15.66|14.97|10.02|11.24|9.88|13.88|17.35|18.08|19.15|18.08|19.5|23.25|28.2|35.37|36.61|32.78|36.87|34.31|35.28|43.67|39.7|43.75|43.39|52.17|49.69|53.23|59.68|50.31|60.41|64.33|62.98|58.18|59.66|46.68|46.98|48.71|48.65|42.29|42.16|47.46|51.33|46.78|48.58|41.55|35.7|35.72|41.94|50.7|48.63|28.06|37.58|52.93|69.79|93.22|94.81|121.76|116.85|99.58|111.76|101.87|107.3|134.36|164.61|151.4|150.18|165.58|159.38|178.92|169.84|161.92|198.65|
2025-07-04 03:41:03|usa_0723|AIZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6501|16.358|17.5416|17.9694|20.9217|23.5126|25.1475|26.2754|30.0748|31.9772|32.8565|37.4406|39.3737|38.1911|41.3494|37.0393|49.1061|43.15|48.6717|36.2627|19.0381|16.2521|17.025|23.5796|21.6885|25.4311|27.2873|30.3087|28.6169|29.0021|26.8684|27.406|30.5377|32.0548|26.7902|28.8826|27.7925|34.9182|40.3342|43.4965|52.0907|50.9592|54.6218|52.2978|54.8474|49.5764|56.0374|62.879|66.0055|64.1069|71.7904|76.2849|78.1059|81.2515|88.9405|82.251|86.233|79.1443|88.6727|93.551|75.5297|84.5657|95.8137|113.0163|118.7973|95.1827|95.926|110.8807|121.4945|134.4323|144.4245|149.2765|142.2603|171.2232|162.7436|140.3601|116.8172|111.7805|125.2421|141.7725|160.2855|183.8691|167.0897|197.7155|213.7852|211.7641|198.02|
2025-07-04 03:41:06|usa_0724|FLIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:07|usa_0725|URBN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||1.8594|1.625|1.4844|1.4688|1.8906|1.6094|1.3281|1.3281|1.3594|1.5394|2.0863|2.3438|1.9688|1.5163|1.5625|1.9688|2.0787|2.125|2.0475|2.0938|1.6413|2.0387|2.4225|3.1563|2.75|1.6875|1.3438|1.3438|1.1013|1.11|1.6275|1.4225|1.625|3.2675|3.78|2.9075|3.0025|2.56|3.7338|4.965|8.34|10.1225|11.5425|14.87|20.5|21.035|22.21|30.355|28.33|27.31|23.2|14.62|17.5|24.4|25.76|20.06|25.27|29|34.25|33.01|21.74|15.58|19.49|24.04|31.38|31.57|37.56|32.16|30.79|33.82|31.47|32.54|27.25|26.5|28.96|30.55|35.75|42.8|41.44|42.56|37.88|35.82|35.655|35.73|30.36|34.86|40.04|32.62|28.6|22.88|30.32|29.9|33.45|26.54|22.88|19.59|24.52|34.11|40.27|44.4|39.46|32.3|29.73|23.81|28.7|25.6|17.34|16.54|22.34|27.43|35.9|37.18|31.93|28.72|23.8|20.48|23.86|27.39|27.06|36.37|34.62|38|38.96|46.05|35.95|55.42|52.78|73.63|
2025-07-04 03:41:11|usa_0727|KEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.25|10.625|8.19|8.315|9.875|8.75|7.94|7.75|8.125|8.565|8.44|8.815|9.875|8.5|9.25|9.595|9.655|12.03|12.625|10.5|9.97|9.47|10.595|9.815|10.25|9.875|10.61|9.815|10.5|10|12.325|11.25|13.775|14.95|12.225|11.31|13.695|12.33|14.1|14.35|17.44|16.895|19.45|20.075|22.19|21.015|22.55|24.715|26.085|34.055|39.5|31.33|34.13|34.98|38.39|44.14|46.48|57|48|37.94|27.36|26.64|31.79|36.82|34.83|38.15|38.25|40.06|44.05|57.29|56.67|52.64|65.84|65.79|47.08|55.28|61.89|76.8|79.54|86.55|99.25|101.25|117.14|117.85|80.74|75.05|76.66|61.95|52.62|60.29|62.39|62.16|66.5|70.55|66.85|65.95|66.8|76.95|83.6|82.25|67.36|75.11|79|82.16|89.53|43.47|53.56|36.17|51.83|60.28|60.64|47.96|59.42|72.19|60.84|60.77|64.35|69.7|76.95|82.8|78.48|95.32|119.73|122.43|105.8|101.01|113.41|
2025-07-04 03:41:17|usa_0728|TCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:18|usa_0729|ALSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1659|14.6626|15.6519|16.7867|18.9115|18.927|20.2882|22.4498|24.1929|25.7911|24.3119|28.5804|26.9502|24.6654|22.7372|22.3147|22.9766|23.6719|23.7845|29.8595|30.9008|32.7703|31.4419|38.4294|34.7537|36.0176|46.6987|38.5042|41.6235|41.4012|42.3236|44.4795|29.3125|32.4757|31.4664|40.2951|38.6022|36.9765|33.1668|33.5777|38.1827|36.9691|34.121|40.6875|42.6659|54.2518|58.968|57.3415|76.3251|74.5205|87.8114|108.5735|98.6485|94.11|
2025-07-04 03:41:21|usa_0730|FSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:22|usa_0731|GME|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6117|1.6336|1.4737|1.6782|0.7465|1.0689|1.1993|1.5158|1.435|1.5141|1.2868|1.5932|1.573|2.0283|2.8657|2.7639|3.2066|3.9371|3.3892|4.2973|4.6222|5.7146|7.004|9.6787|8.7613|9.2646|7.445|4.9538|4.1122|5.0649|3.9758|4.0785|3.4523|4.161|3.3093|3.2621|3.4439|4.4135|3.9186|4.2149|4.0432|3.8259|2.8691|4.1052|4.0667|6.1058|7.5543|9.9295|6.8815|7.3298|8.0796|7.5768|6.7113|7.5839|8.8863|8.45|4.922|6.5024|5.9687|4.9579|4.979|4.8308|4.4828|4.2|3.6717|3.0117|3.428|3.3946|3.8518|2.2225|1.08|1.5875|0.96|1.455|1.0025|3.1725|86.8775|39.6275|42.28|46.13|25.815|37.2125|33.78|24.54|20.23|21.31|22.7|13.85|13.95|10.3|24.01|23.28|27.77|26.77|23.61|
2025-07-04 03:41:25|usa_0733|NBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||160.3224|139.3103|155.0694|128.8042|136.5787|157.5908|177.3422|198.3543|236.3863|299.4226|341.4468|286.3951|404.4831|409.7362|525.3028|822.2039|664.6131|499.0376|420.2422|319.174|283.6635|382.2103|512.2753|525.3028|650.1147|815.48|872.633|1101.0346|1242.8664|1089.2679|781.6505|440.624|721.3458|887.7617|741.7275|688.1466|741.0972|837.7529|830.6088|782.9113|872.0026|961.3041|950.1677|994.9235|1077.7112|1242.6563|1273.7542|1509.3|1591.6674|1504.0469|1419.9985|1250.2206|1251.4814|1246.8587|1402.7686|1293.0853|1151.0435|1419.158|2068.8525|1047.2436|503.0299|419.822|654.7374|878.3063|919.9102|824.9355|740.4668|758.9575|985.8883|1276.6959|1035.4768|515.217|728.7|735.0037|605.1488|589.5998|607.25|683.3139|646.5593|679.9966|721.1621|1048.1274|1250.7057|971.4905|556.7758|588.2033|624.3721|411.1895|372.743|405.7966|445.7537|542.3195|734.0679|587.6815|368.6604|368.8848|315.3153|325.4213|300.913|292.1892|96.885|166.6423|140.4833|90.9974|140.7273|19.505|37.02|24.44|58.23|93.45|114.24|96.48|81.09|152.72|133.9|101.45|154.87|121.91|93.03|123.14|81.63|86.13|71.16|64.47|57.17|41.71|28.02|
2025-07-04 03:41:31|usa_0734|CLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:32|usa_0735|GGG|total_return_price|0||||||||||||||||||||||||||||0.2345|0.2755|0.3263|0.2312|0.3052|0.3896|0.3357|0.3193|0.3644|0.3564|0.3294|0.3494|0.3319|0.3781|0.4569|0.4651|0.5297|0.5101|0.4699|0.4642|0.5537|0.6214|0.6929|0.8797|0.793|0.7605|0.7946|0.7402|0.9788|1.154|1.2152|1.4478|1.511|1.8563|2.1431|1.4285|1.8217|1.3677|1.8289|2.0495|2.2489|1.8253|2.0546|2.0628|2.638|2.6839|3.1744|2.9141|3.7805|3.9518|3.6705|3.6317|4.2082|4.1394|4.7274|5.5609|5.9506|6.863|7.3441|7.9479|8.8859|9.6371|8.1633|8.2444|8.8081|11.0103|11.1795|9.5277|9.6984|9.6243|9.9416|9.6938|9.2745|9.0755|9.5743|8.9982|6.04|4.3818|5.7086|7.2849|7.5162|8.4737|7.5115|8.51|10.6442|12.3387|13.8075|9.3432|11.2517|14.6793|12.8035|14.0431|14.4469|16.358|17.895|21.0443|22.2712|21.3823|22.4227|21.0347|23.1999|20.9612|20.7197|19.6404|21.2088|24.8342|23.4545|22.0635|24.8904|28.3192|32.9985|37.4727|41.2178|41.7912|41.4534|42.604|38.6043|45.851|46.604|42.8953|48.6168|45.7091|45.1857|57.9588|68.5343|68.0128|72.0687|66.7774|77.1451|66.8974|57.1839|57.9137|65.2|71.0101|84.2632|71.3123|85.1619|92.015|78.2729|86.668|83.7275|83.2219|85.97|
2025-07-04 03:41:37|usa_0736|NEU|total_return_price|0||||||||||||||||||||||||||||20.3|19.997|23.9731|20.3175|19.8031|24.8727|23.5668|21.7304|25.478|25.6466|25.0105|26.8287|27.9994|28.2505|30.3712|18.4709|18.6879|29.2059|29.4921|27.9727|23.9633|25.8248|27.0831|28.6686|32.2071|25.3547|25.6715|24.33|26.0381|23.9776|26.0523|26.5906|22.1301|23.1952|17.9334|11.6911|16.8894|12.9217|18.4791|12.0887|11.0806|9.8896|8.2516|4.7529|4.7529|4.951|4.4559|2.8716|3.0366|3.7957|2.4755|1.9276|4.2842|6.5089|6.5683|8.3044|14.437|13.0772|13.4798|13.4798|13.1366|12.2784|9.7633|11.4466|16.1468|31.52|32.593|38.7258|39.4007|27.2165|32.4576|33.2269|37.6111|51.1031|44.9727|35.8086|23.9103|30.5289|46.5549|64.5129|79.8537|71.9217|61.2131|79.9738|87.0908|112.0718|121.3805|108.3917|141.9339|134.8276|156.39|178.4917|209.5096|208.7587|211.2087|232.333|270.5737|317.3499|319.337|311.1554|330.7396|392.7945|366.026|295.438|316.3987|330.7082|347.1962|361.074|357.8111|384.1562|391.7637|363.7275|341.0459|346.1628|350.1448|352.5695|359.8875|380.1568|353.0803|417.4681|431.9167|341.6836|359.1174|308.5651|360.7569|346.023|294.7317|312.0747|317.7289|302.7207|282.8525|284.7453|296.4506|349.9622|387.7282|440.9569|531.0795|619.9886|506.0585|544.1498|523.3557|564.0487|690.86|
2025-07-04 03:41:43|usa_0737|AGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1146|12.5681|12.1908|14.3835|13.4027|16.6507|17.0551|18.6416|18.2326|17.9631|19.1923|19.7957|19.9796|21.4445|20.4227|19.9561|17.5414|15.5805|12.1834|8.1439|5.6693|9.3577|15.4582|16.9981|16.1686|10.1862|13.6036|13.2363|11.0658|11.6863|8.4481|10.9171|14.815|9.7081|11.6378|11.5363|16.6246|17.6362|16.3242|19.3357|21.1969|20.6983|19.5735|22.0302|22.0056|20.0016|21.4197|23.0542|22.0708|20.4434|23.4048|33.2409|32.0544|36.1661|36.2236|29.856|30.8914|31.5634|36.0274|33.7244|40.0477|37.2076|40.6184|44.2881|18.4411|22.3334|18.1459|29.2811|40.4761|43.9834|43.3508|46.62|58.8813|54.2048|50.8117|59.9912|48.0168|52.3124|59.2096|72.6423|89.8108|75.3562|79.9469|88.2336|88.471|86.31|
2025-07-04 03:41:47|usa_0738|KATE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:47|usa_0739|DEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5826|13.8287|13.3488|14.2409|13.3887|12.6356|12.0121|12.5021|12.9125|7.2762|4.7128|4.9366|7.9195|8.6994|9.2364|8.6931|10.3971|10.1201|11.0819|11.9505|10.9587|11.4713|13.9556|13.5915|15.2598|14.7074|16.0612|16.1806|15.565|15.5525|17.6793|18.7383|17.6828|19.5055|20.5975|18.4823|20.272|22.0612|21.0625|24.2278|25.6655|25.4827|27.3756|27.716|28.1877|29.9523|27.1096|29.6433|28.8944|25.3134|30.1897|29.631|32.0563|33.5528|23.4498|23.9971|19.8865|23.4137|26.2943|28.3914|26.865|27.518|28.7565|18.6556|15.3398|13.4496|10.2944|11.2116|11.2331|13.9085|12.873|12.6|16.7474|17.4621|15.711|14.6939|
2025-07-04 03:41:51|usa_0740|ALGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|7.81|7.84|3.7|4.6|4.4|4.04|3.18|2.95|5.39|11.74|13.94|16.7|18.51|18.28|15.61|11.07|6.42|7.4|6.5|6.39|8.77|7.16|6.56|14.09|16.06|23.66|24.11|18.15|11.18|11.31|12.45|8.24|7.97|10.59|14.22|17.76|19.34|14.75|19.85|20.37|20.37|23.215|15.54|24.6|27.91|34.39|37.57|28.4|33.04|35.41|47.96|57.96|54.78|52.74|51.68|56.84|53.785|62.98|55.91|65.42|72.47|79.34|94.44|99.39|113.9|146.99|184.78|233.65|244.42|364.7|389.97|199.17|284.33|283.56|175.84|272.89|177.04|267.41|320.17|536.59|524.33|604.71|716.61|653.34|437.06|242.15|226.68|201.58|312.31|345.07|309.5|275.28|329.14|243.61|253.01|215.5|168.61|189.33|
2025-07-04 03:41:55|usa_0741|MDU|total_return_price|0|0.0098|0.0101|0.0115|0.0126|0.0134|0.0142|0.0147|0.0162|0.0179|0.0226|0.0225|0.0265|0.029|0.0346|0.0355|0.0371|0.0418|0.0374|0.0366|0.0333|0.0362|0.0383|0.04|0.044|0.0452|0.0534|0.0556|0.0636|0.0634|0.0617|0.0617|0.0697|0.0735|0.0773|0.0895|0.0998|0.1085|0.1055|0.1161|0.1254|0.1441|0.1519|0.1676|0.1712|0.1772|0.1563|0.1646|0.1716|0.1754|0.2034|0.2258|0.2188|0.2617|0.2532|0.2619|0.2895|0.2845|0.3218|0.3785|0.4488|0.5409|0.5296|0.5966|0.6102|0.5433|0.5542|0.5593|0.5096|0.5453|0.5827|0.8195|0.9128|1.0242|0.9224|0.6813|0.8399|0.9443|0.8179|0.7296|0.8465|0.9377|1.1469|1.1796|1.2706|1.278|1.3327|1.4878|1.5343|1.6153|1.6763|2.1543|2.0088|2.0833|2.3122|2.1492|2.5006|2.8424|2.8077|2.8284|2.8445|2.568|3.6876|3.1091|2.3595|1.8217|2.1888|2.4581|2.8332|2.6413|2.2593|2.5537|2.6499|3.0634|3.059|2.6645|3.0433|3.2405|3.1907|3.3192|3.2681|3.9167|4.1342|4.5398|5.0381|5.7394|5.9545|4.7892|4.132|3.839|3.5977|3.2644|3.5792|3.9036|4.9195|5.3246|6.1308|5.9444|5.798|5.8515|6.1773|6.6005|6.8505|6.2551|5.9262|6.5528|6.686|7.4479|7.9998|5.903|6.2341|6.4736|7.7538|9.4791|9.5574|9.2111|9.7693|8.6321|8.9255|9.2221|10.4294|10.679|10.905|10.3149|10.554|24.3911|24.4163|26.8024|17.7416|16.7795|16.67|
2025-07-04 03:42:00|usa_0743|CPRT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.1446|0.151|0.151|0.1941|0.1927|0.2123|0.2142|0.237|0.3099|0.2839|0.1667|0.1915|0.1797|0.1354|0.1862|0.181|0.1862|0.21|0.2227|0.2292|0.3229|0.3777|0.5|0.4792|0.7083|0.7188|0.5521|0.6275|0.7837|0.9546|1.1825|1.2229|1.4125|0.9619|0.8313|0.6669|0.6425|0.525|0.5863|0.7794|1.0531|1.1844|1.3906|1.1612|1.4363|1.355|1.5288|1.46|1.5744|1.6781|1.665|1.8081|1.84|1.8113|1.7588|2.3988|2.555|2.5544|2.7412|2.1812|1.5056|1.9619|2.2069|2.0106|2.11|2.2306|2.2775|2.1162|2.4531|2.8363|2.7156|2.7219|2.94|3.3013|2.97|3.5987|4.4887|4.4063|4.0637|4.0287|4.285|4.5338|4.1725|4.18|4.575|4.4463|4.5038|4.5263|4.1887|5.355|6.305|6.5587|7.0925|7.725|7.8725|9.0725|11.0175|12.77|14.3475|12.2275|12.6575|16.83|19.3825|20.66|25.365|20.0275|23.3125|27.59|27.4375|31.1275|36.75|38.8225|32.3125|28.4125|32.025|28.755|33.305|39.525|44.195|43.52|48.04|54.31|52.33|51.47|57.93|61.03|49.33|
2025-07-04 03:42:04|usa_0744|GNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:05|usa_0745|WRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:06|usa_0746|EXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.9565|2.7269|2.8704|2.8417|2.8988|2.9567|3.0139|3.3011|3.1289|3.284|3.6715|4.1875|4.2168|4.5596|6.9385|7.0673|8.5597|9.0557|8.0269|9.582|8.2226|8.0711|8.7807|9.2366|6.2361|5.4018|5.9198|6.5277|6.7281|7.7938|7.0988|7.7116|9.585|8.7818|8.6254|8.5048|8.7223|9.7248|10.8476|14.6481|15.9707|19.3564|19.4327|23.7179|22.3126|25.6061|33.5653|34.0066|53.3167|39.8961|28.2884|36.6473|37.9851|41.9218|30.5461|30.6569|30.8976|22.159|19.5695|16.3405|21.6129|22.5947|25.5846|23.4915|24.0241|23.557|21.5311|25.8694|27.8002|25.6983|15.4424|23.9016|32.3687|34.9865|43.4359|55.0239|62.6709|62.5202|68.4449|73.2477|83.8711|89.3816|96.5394|72.2508|79.4065|72.7176|65.182|57.7503|67.0011|73.9293|74.073|94.6361|93.301|88.9547|102.6993|109.254|99.37|101.4127|82.3513|59.1272|81.6717|90.0186|87.4064|88.2337|56.8565|68.4562|84.1518|98.8043|131.0339|138.7801|128.3097|163.0943|126.0029|108.1456|105.6609|131.202|145.2054|184.7348|165.2481|201.5527|270.2956|216.5351|286.6838|246.1563|221.6469|202.11|
2025-07-04 03:42:10|usa_0747|SCCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.6985|0.6347|0.6504|0.6101|0.6255|0.7401|0.8653|0.8233|0.615|0.7061|0.6101|0.521|0.4518|0.4831|0.6947|0.8134|0.7475|0.6321|0.5952|0.7606|0.6409|0.6937|0.6252|0.4803|0.6113|0.6667|0.7717|0.7158|0.7567|0.7717|0.8148|1.1874|2.548|2.1996|2.2929|2.9234|2.7203|3.2776|2.6389|3.5151|4.3368|5.6572|6.1281|6.4927|7.7647|10.6036|14.1834|18.9341|16.321|16.3676|17.0689|9.3877|8.0836|8.8386|10.3938|15.6635|16.891|16.4804|14.0413|18.8049|26.3401|22.0481|18.2697|14.1744|17.4949|18.4861|18.6841|20.5198|24.3492|24.3055|17.9733|17.8061|18.8466|19.1826|20.0801|19.6769|18.7924|19.5121|19.7267|17.9851|17.6067|18.7009|18.2405|17.8151|21.6751|24.4079|23.6329|27.2323|32.6831|37.561|32.6815|30.3413|21.862|28.9338|28.6408|25.476|32.0464|21.4873|30.5265|35.054|50.886|53.4854|51.1537|45.2604|50.5692|63.1374|42.3969|38.7746|52.7182|67.4803|64.3008|68.2952|79.1398|98.9305|101.1043|109.8134|87.5934|91.8156|101.17|
2025-07-04 03:42:15|usa_0748|WTM|total_return_price|0||||||||||||||||||||||||||||26.2148|27.2075|28.2092|36.8542|44.4976|52.908|54.1352|56.5447|60.5874|57.8802|60.046|60.9123|62.4374|69.801|70.4507|77.7151|68.0684|56.1476|61.0206|67.6352|62.6539|62.5456|61.8959|63.3037|64.6031|66.7689|70.2341|79.5199|83.3912|89.1124|91.8016|93.9403|106.1588|119.0271|131.9496|111.6996|125.6508|119.731|127.239|122.3931|109.116|121.9365|145.8329|249.3178|291.4556|301.1201|344.8902|305.2451|318.9948|317.5724|291.0008|270.7732|296.9771|313.5968|364.3257|366.1981|424.2319|484.7692|471.3676|486.1556|597.0656|564.1461|586.7214|563.4618|522.8233|558.5349|459.4038|470.6086|550.5823|540.279|579.8868|499.2253|495.6568|464.8331|417.3119|456.9517|259.8326|168.3146|224.1225|300.5891|325.7026|348.5546|318.3138|302.8596|329.5069|358.6087|413.7096|399.5209|446.4984|495.0093|514.7714|506.4739|508.1117|560.5447|568.274|561.0389|596.0878|593.9628|602.4183|623.8342|623.8738|678.7729|649.4412|741.0258|720.7078|796.863|835.9813|824.0671|830.0739|874.5489|863.367|851.8075|846.1222|818.5419|902.2252|931.3436|853.5418|921.0039|1016.5197|1074.7765|1110.1148|906.7067|884.7564|776.1808|997.0386|1111.8064|1144.8444|1066.642|1011.0866|1134.1656|1243.855|1300.6411|1411.7479|1375.9833|1387.3908|1494.054|1503.3638|1793.3472|1816.4849|1695.2992|1944.0271|1925.81|1795.72|
2025-07-04 03:42:20|usa_0749|HLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2135|39.1468|40.2562|43.1442|46.2788|52.3894|48.5153|38.6701|38.5901|40.0156|40.1626|40.7968|48.7762|56.5087|61.48|67.1262|78.0087|76.3597|76.4493|80.2985|69.587|81.6601|91.7702|90.9025|109.4904|67.4699|72.6211|85.6228|106.7318|120.6826|117.6077|135.0091|153.2707|153.5574|114.109|117.1015|124.746|131.5988|140.5242|148.6362|180.8042|213.6558|214.5407|233.9459|249.6481|225.5727|255.93|
2025-07-04 03:42:23|usa_0750|AGCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||11.4435|9.4985|12.9978|11.7685|12.8384|14.536|17.6405|19.7773|18.621|21.538|19.8006|22.2398|21.4706|27.9842|24.6418|22.7533|23.1036|16.005|5.065|6.1473|5.1239|8.8419|10.1733|10.5265|8.9213|9.6113|9.3287|9.5344|7.5522|7.1982|7.1195|12.4139|17.9522|15.4426|18.2511|17.3858|12.6656|13.4366|13.4838|15.8438|16.2923|16.0248|17.7948|17.2205|14.357|15.0414|14.3177|13.0354|16.3159|20.7056|19.9425|24.3401|29.0838|34.15|39.94|53.4789|47.1067|41.2302|33.5207|18.5579|15.419|22.869|21.7361|25.4414|28.2184|21.2169|30.6886|39.8535|43.2441|38.8308|27.1957|33.8039|37.1394|35.9751|37.3518|38.642|41.0773|39.6266|47.7867|46.8945|43.7954|44.7263|36.2469|36.1277|38.1724|45.6033|37.5302|36.6245|40.2183|38.2338|40.1193|47.1861|49.1845|55.1972|60.5438|58.7449|53.4509|50.1638|50.3507|46.2306|57.8914|64.7136|63.3028|64.7298|39.6842|46.7437|62.7342|87.2333|121.7156|113.5273|106.8409|101.328|127.7371|89.7702|87.6565|126.6502|123.678|125.6549|113.3488|116.6445|118.4958|96.6735|96.9827|92.9339|92.3136|103.16|
2025-07-04 03:42:27|usa_0751|WDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:28|usa_0752|PDCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:29|usa_0753|ALR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:30|usa_0756|ATR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.5262|3.6193|3.8616|4.5943|4.9028|4.8938|5.5031|5.6866|6.4289|7.1509|5.2219|5.5579|6.1108|6.6448|7.8745|9.7502|9.6877|10.5001|10.8866|7.9753|9.8513|9.1415|10.563|9.4355|8.8813|9.4531|9.5797|8.5113|10.4711|10.8785|11.5965|11.3915|12.5738|12.6046|11.0765|9.6998|11.3016|11.7277|13.0744|13.3501|14.2182|14.024|15.9839|16.1423|19.439|19.2049|18.8278|18.5339|19.5|20.715|18.6716|19.2336|22.4076|25.4941|27.1834|29.0544|31.4789|30.0602|32.4861|30.4081|27.5513|24.4667|26.6652|29.6231|28.4541|31.4612|30.3432|36.7953|38.4804|40.7045|42.6484|36.5556|42.8867|45.2143|42.3149|43.0515|39.907|48.1919|46.6011|50.9738|57.7102|56.4738|57.4911|52.3081|57.8595|55.2281|55.6919|57.8668|63.997|69.3759|70.2775|69.0072|65.7653|69.2366|78.4252|78.2082|78.4714|81.9992|85.5347|99.0167|86.748|98.451|115.4349|110.2845|107.9784|93.2494|105.2397|106.7068|129.4347|134.3007|133.8509|113.7601|117.0917|112.6953|99.3167|91.7809|106.6337|114.9717|113.0617|122.4364|121.4497|141.8034|139.1752|158.8261|156.1816|147.9347|156.43|
2025-07-04 03:42:35|usa_0758|GXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:36|usa_0759|OI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.3984|10.9084|10.781|11.3984|10.781|11.026|12.7411|12.3785|14.2113|15.8088|15.6814|17.1515|22.297|24.1395|30.3827|33.2641|37.2433|42.3887|43.8589|24.5022|30.02|24.5022|32.039|19.4155|24.561|16.5439|11.4572|9.0658|5.5767|8.3307|6.645|3.9497|9.7911|16.7399|13.4664|11.0946|14.2897|8.86|13.4958|11.1926|11.6532|13.7408|16.4262|15.6814|22.199|24.6394|24.5512|20.2094|20.621|17.0241|16.4262|15.1129|18.0826|25.2568|34.303|40.6246|48.5143|55.3063|40.8598|28.8145|26.7858|14.1524|27.4522|36.1652|32.2154|34.8323|25.9233|27.5012|30.0887|29.5888|25.296|14.8189|18.9941|22.8752|18.7883|18.3864|20.8464|26.1193|27.2366|29.4222|35.0675|33.1563|33.9502|25.5313|26.4525|22.8556|22.4832|20.3074|17.0731|15.6422|17.6514|18.0238|17.0633|19.9742|23.4437|24.659|21.7285|21.2287|16.4753|18.4158|16.8967|18.6511|17.0222|10.1737|11.8807|7.11|8.98|10.59|11.9|14.74|16.33|14.27|12.03|13.18|14|12.95|16.57|22.71|21.33|16.73|16.38|16.59|11.13|13.12|10.84|11.47|14.74|
2025-07-04 03:42:41|usa_0761|INT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:42|usa_0762|GPOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.8|62.59|82.79|76.4|86.57|86.21|84.49|74.31|79.2|98.22|118.58|136.41|159.88|153.35|151.94|170.23|183.13|204.6|
2025-07-04 03:42:46|usa_0764|QEP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:47|usa_0765|RGLD|total_return_price|0|||||||||||||||||||||||||||||0.9483|0.7587|0.7587|0.2883|0.1897|0.2883|0.1441|0.0228|0.0683|0.569|1.5174|2.3747|3.0347|3.1258|3.3154|6.4943|6.3577|6.168|6.9267|6.168|6.168|6.168|6.4488|5.9784|8.2544|9.8628|10.4318|10.1511|7.5868|6.4488|6.4488|3.6037|4.2941|3.7934|3.323|2.754|3.0347|3.4596|3.7934|2.754|2.6098|2.0864|2.7045|2.2255|2.0323|2.3723|4.5229|4.0612|6.9643|10.6891|15.0097|19.6539|11.5936|16.8935|14.4429|16.5747|14.0548|11.2763|13.6227|14.5479|14.6632|16.1398|21.6182|27.9851|29.2051|22.4852|21.9692|29.1999|24.4721|19.3672|26.7543|24.9834|24.7537|25.7914|29.6408|40.7091|38.6823|34.6117|37.9249|39.2386|38.5805|40.1493|41.7624|45.7761|44.0932|49.379|54.0937|56.9394|55.1923|66.4937|84.8309|69.2417|60.5993|36.006|41.8265|39.9493|54.3005|66.236|56.6565|55.0729|55.6256|54.4793|41.7541|32.4132|46.0775|64.9175|70.0001|57.2712|63.5643|71.1716|78.5816|75.2098|78.8803|85.5302|71.1784|79.3725|84.5302|95.5524|115.1646|114.5074|82.3435|117.0725|113.4199|100.6201|102.3787|108.5431|91.3619|100.6617|135.9737|103.0982|90.5851|109.2255|126.0854|111.881|103.985|118.7246|119.9639|123.6662|139.0552|131.0555|163.0701|177.84|
2025-07-04 03:42:52|usa_0766|OUT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4187|15.753|13.9322|14.8778|16.7772|14.33|11.9397|13.052|12.2799|14.0933|14.1299|15.7757|16.5393|14.9213|15.7008|15.2619|12.593|13.2491|13.7701|12.8207|16.9152|18.974|20.5185|20.2198|9.1806|10.8317|11.1527|14.5544|16.6183|18.1853|18.6196|20.0609|22.6343|14.0077|12.3745|13.5134|12.5517|12.8543|8.5726|12.7573|15.2842|13.0688|17.4063|17.4913|15.9802|16.17|
2025-07-04 03:42:55|usa_0767|BRO|total_return_price|0|0.0788|0.0849|0.0699|0.0589|0.0589|0.0644|0.0644|0.0699|0.0965|0.0937|0.0937|0.1595|0.2192|0.1942|0.2443|0.2147|0.239|0.2226|0.1833|0.1299|0.1413|0.1715|0.1591|0.161|0.1679|0.1749|0.1669|0.2607|0.268|0.2365|0.2256|0.1698|0.2146|0.2907|0.32|0.329|0.4076|0.3896|0.3646|0.4733|0.5046|0.5464|0.5314|0.5161|0.5371|0.5911|0.6011|0.6415|0.6488|0.6932|0.7341|0.7489|0.7412|0.7526|0.7333|0.814|0.8065|1.1473|1.2836|1.3933|1.6678|1.7519|1.7267|1.655|1.5773|1.812|1.5906|1.84|1.8645|2.5142|3.0844|3.4009|3.316|4.0963|5.0905|5.3434|6.1543|6.1821|5.898|6.3664|6.1794|6.4247|6.0962|6.4735|7.71|8.5885|9.1216|8.7091|9.2344|9.0202|9.9921|12.3057|13.4011|11.8134|12.3749|11.447|10.9993|10.2459|10.7442|9.6275|7.1418|7.172|8.9525|8.6861|7.89|8.3486|8.0567|7.5884|7.6007|8.1495|8.63|10.2698|11.1036|11.0777|7.715|9.8454|10.3839|11.9452|11.4577|11.229|14.1781|14.3089|14.2849|14.0118|13.7744|13.7983|14.4931|14.8871|15.0311|14.9687|14.154|14.7264|16.4906|17.3201|17.4898|20.883|19.4837|20.1778|22.6458|24.2564|24.0518|26.2884|28.1044|26.2701|28.2098|32.1031|34.6349|38.0053|34.9322|39.401|43.8424|46.0106|44.4548|51.7702|54.112|68.698|70.7497|57.2122|59.4041|56.0662|56.6206|68.0036|69.1031|70.4928|86.9259|88.9223|103.1698|101.7382|124.2324|110.87|
2025-07-04 03:43:00|usa_0768|CFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9056|17.204|16.6783|19.5679|16.7092|18.4935|15.0148|13.8652|17.4323|25.8268|24.8387|25.5483|27.0468|30.928|30.4819|29.1767|28.9068|22.1219|24.5379|26.1572|27.1257|31.5467|13.8998|19.2337|20.514|29.1267|36.7108|38.4664|40.61|40.3567|41.8664|31.9004|28.9648|34.783|27.5275|23.7076|23.7256|31.5498|34.0113|33.281|39.5956|42.7575|39.7998|42.92|
2025-07-04 03:43:03|usa_0770|FLO|total_return_price|0||||||||||||||||||||||||||||0.8165|0.8335|0.8565|0.6095|0.6325|0.7015|0.7705|0.6555|0.7475|0.736|0.8105|0.868|0.914|0.874|0.759|0.8395|0.8795|0.782|0.8395|0.788|0.834|0.828|0.897|0.995|0.558|0.621|0.742|0.943|0.989|1.0525|0.7765|0.943|0.9458|1.0783|0.9403|1.0033|1.1013|1.133|0.9978|0.6238|0.7333|0.6988|0.9173|0.92|0.7245|0.9246|1.4421|1.6675|1.8364|1.7575|1.7837|1.5684|1.3491|1.8978|2.0603|2.3886|2.7133|2.7699|2.7746|2.7561|3.3809|3.0332|3.8189|4.4363|4.499|4.8658|4.7128|4.4433|4.4825|5.032|5.5852|5.5081|5.9482|6.3216|7.2783|7.5831|6.325|6.1364|5.7561|6.9801|6.3566|6.664|6.6327|6.7964|7.4194|7.5645|9.2275|8.2121|8.0716|8.7296|10.0244|8.7749|10.1896|14.5073|14.6161|14.2883|14.3826|14.4481|14.2811|12.5149|13.1719|15.7044|14.7047|17.3101|15.13|13.1084|13.429|10.9453|14.6062|14.3155|12.885|14.1387|14.6388|16.7089|16.0624|14.5185|14.5029|16.8882|18.5885|18.6308|17.6644|16.8166|18.4862|20.2779|19.0298|20.1939|20.7078|20.3971|23.9074|22.5471|23.2782|22.014|25.8141|24.8171|22.7361|20.4682|21.0051|22.3889|21.1467|22.2005|20.0935|18.7271|15.98|
2025-07-04 03:43:07|usa_0772|CREE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:08|usa_0773|EAT|total_return_price|0||||||||||||||||||||||||||||2.787|2.7753|3.2453|2.5739|3.1003|3.3904|3.4244|4.0287|5.0359|5.103|4.4316|5.103|5.5234|5.9088|6.8992|7.8318|9.266|8.6869|6.3452|7.2517|5.478|5.0248|5.2121|4.496|4.5716|5.0611|4.5323|5.1366|4.8345|3.8162|4.3057|5.3632|4.8345|6.6111|5.8164|5.7228|8.7262|7.8379|8.3092|8.1763|7.291|8.9709|8.838|9.1039|12.766|12.6496|11.716|10.7053|13.4881|14.6892|14.39|11.7387|14.6167|13.8235|16.3253|15.1197|15.0291|17.191|15.4642|14.1181|15.8948|16.416|18.1519|17.0233|17.5675|19.2447|16.581|18.3571|20.7562|22.5654|20.2579|19.0514|13.6456|13.0273|13.3484|12.7097|7.6305|11.0536|12.5458|11.6708|11.1588|14.502|10.9677|14.418|16.0638|19.5726|19.0342|16.4035|21.1248|21.8778|25.4375|28.3372|25.0474|30.6043|32.2073|33.3061|38.277|43.516|40.5558|42.5815|49.4521|52.1156|49.0483|45.0861|41.3401|39.8708|39.7886|44.3528|43.8438|39.235|34.2901|29.036|35.7578|33.5841|44.6467|44.2147|41.9328|42.6848|38.2179|41.8462|41.548|12.01|24|42.72|56.57|71.06|61.85|49.05|36.59|38.16|22.03|24.98|31.91|38|36.6|31.59|43.18|49.68|72.39|76.53|132.29|149.05|180.33|
2025-07-04 03:43:14|usa_0774|SLM|total_return_price|0|||0.0874|0.0914|0.0914|0.0882|0.1151|0.0968|0.0972|0.1183|0.1201|0.1375|0.1654|0.2052|0.2243|0.2489|0.2828|0.301|0.3218|0.2695|0.2891|0.3113|0.3217|0.3306|0.3744|0.3969|0.4863|0.4799|0.4677|0.5396|0.4317|0.4805|0.5383|0.5572|0.6302|0.8012|0.7087|0.7582|0.8115|0.7696|0.5534|0.5017|0.5316|0.542|0.5318|0.4553|0.4254|0.4352|0.4818|0.6599|0.7714|0.9627|1.1424|1.1111|1.1377|1.4385|1.4886|2.0048|2.4609|2.2389|2.4785|2.8114|1.8804|2.8087|2.4682|2.7357|2.5924|2.5704|2.0561|2.3415|3.0476|4.3421|4.6711|4.7281|5.4031|5.5115|6.4543|6.4335|6.2226|6.987|7.5108|8.0054|8.0584|7.8957|8.8703|8.7171|9.719|11.7567|11.0955|11.4554|12.2491|12.727|12.1317|12.5239|12.4878|11.9017|10.1484|14.2872|12.3245|4.9973|3.8088|4.8013|3.0619|2.2083|1.2282|2.5483|2.1637|2.7964|3.1066|2.5781|2.8659|3.1239|3.7964|4.2407|3.2068|3.5333|4.2474|4.3441|4.4452|4.9479|6.0575|6.876|7.6211|8.1728|7.7465|7.3601|7.5815|9.0252|8.2192|8.7418|6.5541|5.7747|5.633|5.4736|6.6161|9.7603|10.7169|10.1855|10.1589|10.0083|9.9286|10.1412|9.8755|7.3601|8.8008|8.6581|7.8886|7.9932|6.4679|6.3483|7.3341|11.2619|16.365|19.0983|16.0783|18.0802|16.9723|14.8208|13.1021|15.645|11.7688|15.6143|13.1322|18.5711|21.2768|20.4075|22.5661|27.346|29.2514|32.79|
2025-07-04 03:43:19|usa_0775|AL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.827|21.2184|16.8451|20.2545|21.3633|16.2825|18.1154|18.175|24.7435|22.8191|24.2761|26.7892|32.2739|33.0602|30.3424|29.801|33.4167|29.5044|28.3364|29.1396|27.8288|21.9368|23.6387|30.465|32.9002|32.2493|35.5525|42.1408|38.3736|36.8754|40.3085|26.5081|29.4171|35.9245|38.8639|43.436|9.6973|26.5051|27.0091|39.4253|45.3003|40.3075|37.1947|40.9696|41.8303|29.4857|30.2793|36.0165|36.1823|39.4663|38.2576|39.4716|49.646|45.5744|45.2005|48.1563|48.0352|56.48|
2025-07-04 03:43:22|usa_0778|SYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5088|19.8206|24.5443|24.1902|26.4998|24.9789|24.6972|22.8544|19.2572|22.4844|30.052|27.4383|24.1073|25.4626|31.9106|27.476|27.5131|26.5084|19.874|27.1678|29.0498|29.0325|31.2446|14.6471|19.5724|22.7829|30.519|37.1586|43.6553|46.2944|42.6481|33.9136|26.8729|26.2691|30.6227|26.6466|31.8247|28.9911|37.1672|41.2431|43.3849|48.9735|65.3174|52.1397|64.74|
2025-07-04 03:43:25|usa_0779|TER|total_return_price|0||||||||||||||||||||||||||||2.0747|2.4205|2.3352|1.1526|1.6137|2.3352|2.9115|2.7087|3.6608|3.7737|2.4505|2.9115|3.5455|3.5732|4.9263|6.3971|6.3971|5.8231|6.1089|6.759|7.7964|9.5668|15.058|16.5979|11.5863|7.7226|7.9532|7.6673|11.2405|13.3152|18.2116|24.8092|14.7537|18.4698|12.3332|8.4142|19.5394|25.155|33.0805|32.5042|60.859|75.6126|67.7747|32.2737|34.3484|30.4295|32.2737|17.9811|27.7923|36.3586|21.6695|8.8522|11.9966|10.7333|15.9616|17.1512|23.4676|21.9738|20.9318|12.3562|15.7403|13.4627|11.0376|15.2147|13.4351|14.3019|12.8449|12.1349|13.7947|15.2516|16.2106|12.7251|9.5346|11.4525|10.2077|7.2016|3.8913|4.0388|6.3256|8.5295|9.8942|10.2999|8.9905|10.2723|12.9464|16.4227|13.6472|10.1524|12.5683|15.5744|12.9648|13.1123|15.5744|14.9565|16.2014|15.2332|16.2475|18.3407|18.1349|17.9931|18.42|17.5979|18.0598|16.9192|19.4748|20.4072|18.6687|20.5187|24.2086|29.7119|28.7462|35.7664|40.2248|44.0038|36.7347|35.7611|30.4205|38.7061|46.6467|56.4789|66.5992|52.9842|82.792|77.9359|117.6991|119.5422|131.7096|107.4233|161.0213|116.5239|88.3522|74.238|86.391|106.4376|110.3436|99.672|107.7971|112.2109|147.6033|133.4362|125.595|82.4745|89.92|
2025-07-04 03:43:31|usa_0781|TWO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9143|5.9734|6.1243|6.0718|5.9471|6.2162|6.3803|6.4851|6.4328|6.5412|6.1404|7.181|8.171|9.2049|9.7604|8.6222|9.5748|10.9857|11.8033|13.9407|13.857|17.6377|14.5509|14.3003|14.4777|16.5773|17.0395|16.6298|17.8164|19.4156|19.0683|17.1527|16.6844|16.2837|18.0696|19.2747|20.3316|22.6863|25.0217|25.3323|25.8882|25.049|26.5691|25.8948|23.1938|25.4874|23.9615|26.3597|30.0453|10.8224|10.5695|11.2969|14.314|16.9104|17.7829|15.2796|14.7102|13.4138|12.8874|12.7836|11.2508|10.244|10.3006|10.9826|11.5474|10.6145|11.5174|12.6717|10.9972|13.3271|10.5|
2025-07-04 03:43:34|usa_0782|GNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.1125|21.1513|24.6797|25.9174|28.289|29.0274|32.1482|31.3638|32.3096|33.4278|33.1888|33.6788|33.41|30.0669|24.7983|21.5631|18.3799|9.644|2.77|1.78|6.82|13.04|11.91|16.24|13.24|12.78|13.19|12.91|9.99|5.71|6.39|9.08|4.94|5.87|7.3|10.23|11.16|12.17|15.57|17.88|17.31|13.26|8.39|7.38|7.62|4.73|3.8|3.05|2.6|4.88|3.99|3.93|3.69|3.93|3.17|2.86|4.42|3.99|4.7|3.92|3.6|4.41|4.23|3.9|2.63|3.08|4.16|3.39|3.92|3.34|4.11|3.82|3.58|3.91|5.27|5.07|5.01|5.98|6.85|6.26|6.09|6.75|7.09|6.8|7.87|
2025-07-04 03:43:38|usa_0783|ORI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.1958|1.1947|1.1815|1.1085|1.1352|1.2889|1.4102|1.566|1.9322|1.7757|1.7706|2.0485|2.2231|2.1386|2.54|3.28|3.1387|3.767|3.7439|2.9119|2.8937|2.3591|2.2532|1.8955|1.808|1.8444|2.2311|3.2728|4.3764|3.9034|4.0071|3.6419|3.9139|4.4883|4.4443|4.0245|3.9923|3.8371|4.9407|4.7947|5.6841|5.5305|5.3717|5.6999|5.7918|5.3606|5.861|6.2228|6.3984|6.6896|6.5979|6.8882|7.2881|6.972|6.7508|6.0036|4.99|4.2298|3.9239|4.2933|4.0901|3.7835|3.4994|4.392|3.6775|4.715|4.5693|5.2886|5.275|4.9825|4.6793|3.616|3.8396|4.4419|3.5543|4.069|4.7393|5.7413|5.89|7.1397|8.0913|7.774|7.925|6.9248|7.1823|7.4253|7.8622|7.9639|9.5797|9.4982|10.1221|9.3364|10.1743|11.0675|10.6564|10.8514|11.891|12.6574|11.8586|13.4472|12.4675|12.8017|13.8205|15.3293|14.6806|10.1101|10.9485|10.0243|13.5583|15.9968|18.3985|18.3227|19.6491|20.8594|18.2065|17.9949|20.9608|21.8773|22.2775|24.0596|26.4773|27.918|28.3211|32.7081|33.6523|38.9158|38.44|
2025-07-04 03:43:43|usa_0785|RRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:44|usa_0786|SPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:45|usa_0787|CRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|34|26.31|21|32.2|32.4|33.48|30.4|38.85|36.37|38.15|26.21|32.18|32.77|34.18|42.25|47.62|47.25|46.2|48.32|48.69|44.1|42|49.42|36.71|41.26|43.92|44.57|51.47|55.24|67.35|55.48|64.69|61.27|24.72|27.9|32.18|36.98|32.74|39.31|35|33.08|35.6|38.53|39.84|28.5|27.04|35.88|33.78|38.92|37.81|44.65|41.22|47.37|53.19|61.85|53.12|59.74|63.26|79.29|74.61|62.52|79.36|76.12|82.74|83.94|75.49|89.36|99.1|107.03|109.44|106.18|116.93|133.74|110.65|145.25|138.26|132.62|151.67|126.23|175.01|222.93|252.62|287.96|364|458.3|376.78|279.1|204.13|187.51|217.9|193.79|209.53|194.94|231.62|269.37|209.63|198.31|185.77|155.55|147.45|
2025-07-04 03:43:49|usa_0788|SNV|total_return_price|0||||||||||||||||||||||||||||3.1583|3.8873|3.7278|2.7761|3.1686|3.3765|3.368|4.0267|4.0787|4.5351|5.4256|5.1668|5.4918|6.8555|6.5881|6.9318|6.914|7.1913|7.553|7.9167|7.7507|8.3964|9.8563|11.3784|12.4695|14.8418|14.3361|17.3072|21.4615|19.7762|27.8016|22.5249|33.2464|37.8024|36.3893|30.3708|37.0308|31.7619|30.9375|29.2263|31.2361|29.8511|28.0449|33.8915|43.282|43.5864|50.8734|44.9597|41.0189|50.1451|45.5374|34.3472|32.5584|30.2844|36.6562|42.879|49.9151|42.5199|44.3366|46.0939|50.6852|49.7404|51.507|50.1234|49.1569|49.6483|49.4441|54.5846|57.6667|60.875|58.1599|53.5297|46.3433|49.3792|39.6747|47.3081|38.2536|15.0298|13.865|17.4351|9.5786|15.4207|11.9506|11.6245|12.527|11.4338|9.9562|5.1611|6.8534|10.0166|9.7315|11.6971|12.1433|13.7781|14.5778|16.5264|18.0814|17.0768|17.5952|17.1096|19.6837|20.4241|22.5473|21.7261|23.8582|21.3892|21.5333|24.2507|30.7155|30.7801|33.3098|34.8|36.332|38.0284|40.4102|35.213|24.7986|26.8456|27.5915|28.4222|31.3951|14.3403|17.0063|17.8|27.49|39.1211|37.7859|38.1137|41.8687|43.1605|32.0511|33.6344|33.9679|28.238|28.0408|26.1095|35.713|38.3828|38.905|43.4145|50.3939|46.3555|51.75|
2025-07-04 03:43:54|usa_0789|TTC|total_return_price|1||||||||||||||||||||||||||||0.7713|0.8052|0.7437|0.3968|0.5113|0.5785|0.5144|0.4902|0.5245|0.5242|0.4559|0.504|0.6518|0.7246|0.7348|0.9539|1.1293|1.1075|0.9504|1.1711|1.2028|1.2291|1.2239|1.2393|1.4969|1.3783|1.3184|1.3666|1.5354|1.5351|1.6059|1.8866|1.7229|1.6814|1.2085|0.9916|1.5643|1.5735|1.6098|1.6323|1.5494|1.4092|1.3855|1.6158|1.735|2.1442|2.1967|2.0043|2.2931|2.7227|2.3522|3.0106|2.9761|3.5305|3.7889|4.7163|4.523|5.5311|6.2356|6.5029|7.9441|7.8964|7.7008|6.9984|8.4918|9.5163|7.9838|8.339|9.931|9.7565|10.9378|10.851|9.6446|8.3155|6.4116|6.6505|5.8831|6.0722|6.961|7.4631|7.8866|11.5711|10.6118|11.6085|12.479|13.9791|11.1174|11.2058|13.1948|14.9205|15.7477|17.7345|18.5549|19.0253|20.8944|25.0544|27.0189|27.1796|25.4593|26.5782|28.0597|29.0859|29.7532|32.8883|32.6874|38.0521|40.6123|42.4292|52.3865|57.8758|63.5299|56.3249|59.0159|52.6629|54.4657|51.145|54.2375|66.8985|66.813|70.9861|73.878|59.1416|66.3824|76.6157|88.1983|107.5153|106.9774|90.0326|91.3553|76.0551|81.9438|100.8104|106.9554|100.3161|98.1473|78.3761|89.9892|85.5729|93.8754|79.2501|82.3817|67.9037|74.52|
2025-07-04 03:43:59|usa_0790|OSK|total_return_price|0|||||||||||1.3194|1.5135|1.9107|2.4567|1.9566|1.8783|2.4011|2.283|2.3245|1.187|1.3337|1.1817|1.0388|0.9554|1.1491|1.0353|1.0781|0.8244|0.8568|0.8466|0.7036|0.6464|0.9289|0.9291|1.2771|1.3359|1.3238|0.9066|0.9185|1.0525|0.8665|0.854|0.9294|0.9033|1.0187|1.0835|1.1629|1.1624|1.4073|1.3668|1.7013|1.7164|1.7304|1.6295|1.3088|1.2501|1.2862|1.7144|2.0168|2.1854|2.3379|3.0955|3.1113|4.1405|4.0769|6.3323|5.0383|5.5634|5.9128|6.8237|7.4171|8.4408|6.8231|8.5242|6.9931|9.4334|11.0277|11.4735|10.9638|11.9723|12.1451|11.5822|15.4943|19.9861|21.8366|22.4919|22.4317|26.9215|32.3178|30.9094|34.1382|35.3238|49.3984|37.7888|40.2166|38.6709|42.408|50.4291|49.7558|38.0209|29.255|16.7252|10.7012|7.3675|5.6435|12.1746|25.8982|31.0059|33.7774|26.0908|23.0262|29.5071|29.6243|24.232|13.1794|17.9018|19.4006|17.5418|22.9676|24.8265|35.5776|31.7929|41.0118|42.3077|49.5789|46.895|37.4039|41.3677|41.6395|36.2855|31.2398|33.723|35.5193|41.6367|49.046|56.768|60.4538|60.9002|73.1814|80.8107|68.8996|62.9058|63.9482|55.2552|67.943|75.7706|69.0653|86.5266|59.0159|66.038|68.0224|80.0123|110.6803|116.5559|95.9945|106.0307|94.9896|77.8503|66.9051|84.3024|79.8669|83.6042|92.5135|105.5717|121.965|106.2285|98.8225|94.1415|93.601|113.54|
2025-07-04 03:44:05|usa_0791|SDRL|total_return_price|0.0072463768115942|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|25|28.64|39.36|35.53|46.25|40.28|50.02|49.7|55.34|39.35|25.23|20.6|29.145|
2025-07-04 03:44:07|usa_0792|LYV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|19|21.08|21.99|22.23|22.91|22.92|20.73|15.4|10.62|11|13.39|4.55|2.52|4.98|8.6|8.83|13.6|10.68|9.98|11.98|10.05|11.17|8.09|8.65|9.26|8.84|8.99|9.23|11.81|15.39|17.2|19.81|22.86|24.22|24.48|26.53|25.5|27.58|25.2|25.17|22.73|22.53|26.63|27.2|28.95|34.66|43.19|42.41|44.42|47.76|53.67|48.56|63.15|66.05|68.06|71.54|32.92|44.17|58.56|74.68|84.28|88.48|85.22|120.09|117.98|84.38|86.86|69.59|69.23|88.07|82.8|92.35|104.02|89.84|102.92|133.32|119.21|147.78|
2025-07-04 03:44:10|usa_0793|FEYE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:11|usa_0794|NUAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:12|usa_0796|FOSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.1862|3.8025|3.9506|4.7901|2.5936|3.5319|3.8025|2.5936|1.6553|2.0998|2.8642|2.2716|2.6667|2.4691|3.5062|3.8775|4.9383|6.396|7.3719|4.0385|8.5185|8.8326|14.3348|12.0267|10.28|10.4178|8.64|5.9156|6.4311|7.7244|9.2222|6.9822|9.3333|11.8178|13.7067|13.3667|13.56|11.48|15.7067|16.2|18.7533|22.1733|27.25|30.94|25.64|25.93|22.7|18.19|21.51|18.58|18.01|21.54|22.58|26.47|29.49|37.36|41.98|30.54|29.07|28.23|16.7|15.7|24.08|28.45|33.56|37.74|34.7|53.79|70.48|93.65|117.72|81.06|79.36|131.98|76.54|84.7|93.1|96.6|103.31|116.24|119.94|116.57|104.52|93.9|110.74|82.45|69.36|55.88|36.56|44.42|28.53|27.77|25.86|17.45|10.35|9.33|7.77|12.7|26.87|23.28|15.73|13.72|11.5|12.51|7.88|3.29|4.65|5.74|8.67|12.4|14.28|11.85|10.29|9.64|5.17|3.42|4.31|3.2|2.57|2.06|1.46|1.02|1.44|1.17|1.67|1.15|1.48|
2025-07-04 03:44:17|usa_0797|ITT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.8215|0.9047|0.9223|0.9214|0.9728|0.9206|1.0999|1.461|1.4236|1.7747|1.7857|1.6614|1.9984|1.8207|2.0089|1.7203|1.8557|1.7842|1.7955|1.9716|2.4205|2.4755|2.8806|2.9762|3.4179|4.3297|4.9152|4.3983|4.3442|3.8966|4.8508|4.5011|5.6653|5.91|6.5127|6.3592|6.7967|7.3504|8.0469|9.4591|8.6543|9.5839|8.5387|8.964|10.0574|10.8345|12.4229|12.5285|12.3433|9.87|12.2628|10.945|9.2887|8.046|9.6035|11.5562|11.2952|12.5433|10.8299|11.7006|13.4372|15.8983|16.0295|11.8326|16.498|19.6539|15.1452|17.4166|20.3652|24.7692|25.7071|31.5191|38.1612|37.6786|42.4874|39.7858|35.9173|35.534|37.3571|29.944|32.637|33.2637|28.9351|32.5388|35.1231|37.4722|36.8281|40.7082|49.1947|45.2648|48.4241|56.8834|44.9357|54.1336|61.2642|57.3938|69.4688|42.8027|55.6014|56.0463|73.2683|86.6951|87.5593|82.2632|98.1444|72.4846|65.0536|63.4463|79.0036|84.3354|91.394|96.2763|117.6468|134.4595|127.9959|148.4797|142.1869|128.8588|156.83|
2025-07-04 03:44:21|usa_0798|ARRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:22|usa_0799|RPAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:23|usa_0800|GHC|total_return_price|0||||||||||||||||||||||||||||86.4167|81.9472|84.6504|68.9639|64.9089|75.2344|74.9948|71.4391|66.4931|78.6177|75.746|84.7061|81.7617|86.2302|82.8608|80.9192|94.2155|93.5405|93.3588|95.4527|98.7807|105.1692|107.2651|128.3529|116.8001|123.9911|135.2727|146.2642|140.9235|145.1718|170.2391|190.2964|207.1447|227.0186|247.7453|219.6625|248.4378|224.6726|232.2355|220.7569|241.2414|235.3491|208.5209|230.9063|270.5468|254.0875|252.922|229.6013|234.7389|269.5539|242.5396|289.5587|329.9194|305.2109|328.9678|299.1074|356.6991|399.4512|420.8501|417.15|446.618|407.0076|380.9922|366.9214|350.6174|356.9063|359.3304|340.3891|345.27|354.5144|361.355|374.7672|370.4134|310.5136|276.3774|263.1063|185.5808|170.6855|169.2031|226.1159|213.3526|216.6665|201.0656|196.7088|217.7686|217.9607|209.8742|164.72|191.1528|190.6854|192.0748|187.7952|195.358|239.109|258.778|327.023|354.8228|377.9721|387.1479|378.5439|469.0865|571.6727|586.9876|523.3848|440.7924|437.3929|447.2484|440.8489|470.08|551.8722|553.1406|540.8641|517.3099|559.2678|545.4319|540.375|598.9359|640.1064|647.8098|624.0289|602.3229|322.4576|325.1694|385.0871|510.0734|539.2467|609.212|567.5217|608.2737|592.1243|550.3146|523.7465|589.8773|583.1787|560.8979|573.8979|687.5404|759.5492|693.8287|816.7883|868.5185|958.9699|946.17|
2025-07-04 03:44:28|usa_0801|BPOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||43.2532|42.5773|42.2394|44.7805|38.0222|42.5773|47.984|52.3769|52.3769|62.5143|60.8248|36.4949|45.6186|47.984|54.8478|72.3344|67.8339|80.7471|91.6394|78.561|94.555|86.2293|85.0247|78.3076|79.3009|63.4793|54.9135|78.5416|76.8381|86.4745|97.3694|92.226|86.5791|87.5845|101.5924|95.8763|103.1722|104.3772|119.1188|123.8945|140.426|135.7659|135.7368|168.0216|185.2882|157.2233|163.9573|158.5735|139.487|138.032|128.7257|131.4301|122.4673|114.0662|111.728|86.5383|75.9016|84.7196|48.6765|61.8543|39.0564|16.4837|16.789|21.5968|17.2469|22.2073|20.452|22.1309|23.9625|22.2836|21.0626|11.447|10.6076|15.6443|12.6757|13.3147|15.8656|21.0626|23.1764|20.0323|21.9249|23.6496|26.084|22.4629|25.9848|26.2443|22.0241|23.1857|21.8578|22.1886|22.8347|29.9018|34.4026|32.1745|33.1717|28.7592|28.5997|33.7312|36.8366|41.9646|38.8397|43.119|45.1189|45.2319|49.4093|29.8401|32.0144|31.576|49.4081|62.0336|66.5756|69.3227|73.6491|73.8804|70.0041|66.0486|61.2885|53.614|57.0465|59.8978|78.6521|85.046|85.9839|98.1256|92.6982|91.7428|110.21|
2025-07-04 03:44:33|usa_0802|TECH|total_return_price|0||||||||||||||||||||||||||||||||||||||||0.8916|0.7867|0.7736|0.7998|0.5769|0.6032|0.5507|0.5245|0.5376|0.7081|0.7081|0.9902|1.0558|1.2719|1.5341|1.2262|1.3637|1.2131|1.5866|1.8619|1.8357|2.0329|1.9993|1.5346|2.2165|3.0294|2.6623|3.2917|5.7756|7.2379|13.6366|11.7485|7.5652|5.4819|6.8183|6.1742|7.7309|5.784|5.9204|6.8791|5.9938|4.3553|6.3672|6.6693|7.9386|8.5575|9.1155|8.0099|8.161|8.4295|9.6316|11.9541|11.7652|12.617|10.6827|10.6701|11.6331|11.9792|12.0023|13.2338|13.8569|14.1317|16.2359|15.1303|13.587|11.5747|13.558|13.3462|14.6866|13.6779|12.4099|13.3924|14.3103|15.662|18.3011|14.9848|15.1025|15.5742|16.5519|16.1136|15.3757|15.3323|15.6818|18.2451|21.6524|19.5936|21.3193|21.6144|21.4243|23.3353|22.9865|21.6486|21.1488|22.2952|26.6837|25.9892|24.4839|24.2773|28.1436|29.0349|31.1936|36.4508|35.7815|49.4516|35.1256|48.2726|50.7697|47.7273|53.6263|46.3965|64.6915|60.7631|77.9707|93.8554|110.7361|119.2565|127.4027|106.7231|85.5082|70.1162|81.9321|73.4189|80.8605|67.4941|76.6116|69.9721|71.2963|79.6209|71.8266|58.5346|51.45|
2025-07-04 03:44:38|usa_0803|DATA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:39|usa_0804|SGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:40|usa_0805|CFR|total_return_price|0|1.7713|2.0089|2.9485|2.5813|2.8513|2.6785|2.8729|2.1326|1.7083|1.6405|1.9955|1.9244|1.6056|1.5949|1.9354|1.2122|1.2355|1.0761|1.2165|0.6901|0.772|0.9007|0.9007|1.158|1.3803|1.4738|1.6142|1.0293|0.8656|1.0995|0.7369|0.5966|0.7486|0.8071|1.006|1.4153|2.0119|2.5265|2.6669|2.9008|4.0401|3.5641|3.7313|3.6457|3.6357|3.6765|3.9923|3.2577|3.7954|4.3231|5.0006|5.4143|5.3695|6.1001|6.6703|7.4088|7.9838|9.557|10.7444|13.83|13.5196|12.4855|11.1797|12.7864|11.2406|13.0061|11.8746|12.3086|12.7435|12.7728|15.8772|20.543|16.9161|16.8249|13.4771|15.5645|18.1914|18.3388|17.5266|16.8952|15.8091|16.8259|19.643|21.5327|22.8287|24.0165|25.1075|26.4035|24.6701|26.2112|27.3083|29.8753|30.078|32.2562|32.7375|31.8048|30.0007|30.8844|29.1786|29.73|31.3543|29.6929|36.0165|30.6631|28.6828|28.4359|32.117|31.3803|35.2994|32.786|34.6608|39.6557|38.5919|37.4755|30.506|35.5367|39.3985|39.2497|39.5476|37.7008|43.7875|47.1182|50.1325|53.2569|55.8529|57.602|55.8486|51.901|51.1324|58.5829|47.8104|45.4594|42.213|49.2137|55.9709|69.0943|70.0791|74.4219|75.7288|75.9529|85.5711|87.8383|85.2603|72.2737|80.2968|78.0558|74.4433|82.8288|47.6468|64.3839|55.6614|76.5516|96.0807|99.5412|106.1101|113.4274|125.2259|105.9973|121.1576|123.2466|97.7503|100.6141|86.1641|103.4573|108.2596|98.6321|109.4855|132.2828|124.2304|128.54|
2025-07-04 03:44:45|usa_0808|LPLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8791|28.0906|27.4792|26.4732|18.936|23.5558|28.787|27.4858|24.161|23.4444|27.2682|31.7365|31.9939|39.5987|46.8983|42.3447|41.4326|38.7694|40.0698|39.9566|35.8119|37.854|21.3661|22.2599|26.3175|32.9696|36.2252|38.6874|47.734|52.417|56.0737|65.5148|61.1352|55.31|66.4608|77.229|78.0724|89.7498|51.1999|77.837|74.0558|101.2012|138.5299|134.9113|155.1306|155.5991|182.7233|189.0316|215.6957|206.6877|197.5177|207.3031|235.213|220.1619|261.1945|287.6073|230.2391|327.3601|336.6292|379.58|
2025-07-04 03:44:49|usa_0809|ICPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:50|usa_0810|X|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:51|usa_0813|SM|total_return_price|0||||||||||||||||||||||||||||||||||||||||2.3411|2.9608|3.2241|2.8237|2.5226|2.6597|2.537|2.5453|2.7614|2.6922|2.621|2.9971|2.9534|3.2789|3.5521|3.5082|5.2982|5.4964|7.5131|9.7201|7.5057|8.2075|5.1878|5.1483|3.9991|3.7659|4.4687|5.6874|5.3998|6.5299|9.2084|10.1132|14.6249|10.208|10.2784|7.0092|9.3483|9.5777|10.6367|10.566|11.0745|11.0966|12.1158|11.2371|12.6729|14.8651|15.8748|17.7272|18.6112|22.3165|25.9023|32.713|32.9482|36.5465|36.0683|32.8961|33.0569|32.9133|32.9039|32.0503|34.7336|34.6346|58.2189|32.1086|18.3374|11.945|18.8981|29.393|31.0479|31.5648|36.4611|34.0098|53.566|67.437|66.8361|55.1662|66.5327|64.412|44.7326|49.2869|47.6001|53.9911|54.7286|70.4318|75.8775|65.0862|76.8307|71.2579|35.2742|47.2517|42.2072|29.3217|18.016|17.1729|24.7904|35.4227|31.6988|22.0825|15.2298|16.3447|20.3981|16.6566|23.7842|29.1909|14.3596|16.2241|11.6474|9.0146|10.5225|1.1421|3.5316|1.4974|5.8029|15.5217|23.3681|25.0284|27.979|36.9668|32.4573|35.7039|33.1767|26.9451|30.4225|38.3016|37.5346|48.569|42.2735|39.2351|38.2263|29.6816|24.71|
2025-07-04 03:44:55|usa_0814|S|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|49.81|63.79|39.26|34.11|23.01|23.71|15.09|16.58|15.4|15.41|26.8|21.57|23.04|26.26|23.95|18.46|18.435|
2025-07-04 03:44:57|usa_0815|G|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1217|12.8248|12.4877|10.0239|11.5567|8.3385|6.2037|7.1106|9.2935|9.9035|12.0222|13.6032|13.4347|13.9724|12.1586|11.4685|12.8809|12.3031|12.1908|13.2983|12.6562|15.37|14.6489|16.3922|17.7247|17.5148|15.8811|15.4521|15.6164|15.2696|17.3779|21.0196|19.897|20.6089|22.4525|24.7526|24.7069|21.3573|21.9597|22.1886|24.9882|26.4203|29.9594|29.1542|28.1054|28.3881|24.362|32.712|35.139|35.5384|39.6374|26.9967|34.0323|36.395|39.4252|41.6365|43.1756|45.1177|49.0388|42.745|40.1649|40.9162|43.188|43.6145|37.5149|35.2313|33.3807|32.136|31.1898|38.3369|41.8816|50.5502|40.65|
2025-07-04 03:45:00|usa_0816|CBSH|total_return_price|0||||||||||||||||||||||||||||3.9367|3.8823|3.8902|3.2685|3.8096|4.2316|4.8862|5.6286|5.516|6.3308|6.2358|6.5688|7.7216|8.3604|7.3163|8.1397|7.524|7.8904|8.3323|7.9734|7.2785|8.3391|8.5917|10.8254|10.5314|9.619|9.4997|10.9086|12.9882|12.8697|12.8221|16.7483|19.335|20.5039|21.0219|17.0196|18.4252|16.7523|17.5788|15.5168|14.9163|13.8092|13.2306|16.4398|19.0608|16.7741|16.6906|17.0163|17.7075|20.1608|20.2432|17.946|18.116|16.9263|18.0971|20.4468|23.0149|22.504|21.7819|22.904|24.0174|23.1765|24.3574|24.9864|25.4077|25.3087|24.6313|25.0097|24.0566|24.1299|22.7461|23.1694|22.7768|21.4722|20.378|23.9725|22.8335|19.0117|16.7991|19.7825|20.6881|22.1082|19.4666|20.46|21.7572|22.2704|23.8132|19.3659|21.3777|22.8623|21.5201|23.0292|20.9591|24.5539|26.3256|26.6234|27.4209|28.4864|28.6821|27.6718|27.0893|26.5028|29.437|28.8206|27.0376|28.7143|30.7401|31.755|37.4131|36.4849|37.0745|37.8464|36.7237|39.5537|42.8729|43.8845|37.6034|38.8966|40.1453|40.9995|48.4212|36.0378|42.7421|40.642|50.023|58.5289|57.1561|53.6137|55.7551|58.2893|53.6604|54.2876|58.8663|50.6677|42.5242|42.1232|49.5124|49.5651|52.2278|55.8555|61.7608|61.9565|62.17|
2025-07-04 03:45:05|usa_0817|NUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3449|15.9922|12.4965|13.7239|10.0003|9.4514|13.3355|10.0987|5.6967|12.2376|11.8492|10.3266|6.9914|4.692|4.112|2.9778|3.4336|2.75|4.4282|4.4583|4.1209|4.652|5.7338|7.829|6.5975|6.5071|5.5127|5.763|7.0745|9.5208|11.27|14.2121|13.2372|14.3411|12.7707|13.2718|10.8972|10.11|10.1373|8.6381|10.2514|10.7226|9.7767|9.8238|9.692|9.9146|10.9471|9.1222|9.9818|6.4953|6.6046|9.7101|11.8362|17.2362|18.7554|16.1399|18.7335|19.7598|18.8521|24.7123|26.781|32.2135|38.5515|31.371|26.0961|25.0081|30.052|41.7567|65.6365|95.0072|57.2167|51.3216|31.5069|30.8472|42.7729|33.705|29.7713|27.6297|28.2381|34.4106|48.5504|36.0473|42.2178|48.0804|47.3278|52.826|57.3622|61.122|64.7229|48.4302|38.0175|39.4804|34.3617|33.4284|18.0889|31.962|42.2059|46.3568|45.2221|48.7442|35.0797|44.3528|42.1844|38.4758|29.9219|38.1771|35.9355|30.6936|19.9382|18.6796|13.368|10.2346|7.2029|6.7868|7.2081|7.99|
2025-07-04 03:45:10|usa_0819|GRPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523.8|412.6|337.8|223|104|97.2|120|153.8|238.7|226.6|162|132.4|136|165|153.2|101.2|81.6|62.8|82.2|62.2|103.6|72|78|68.6|86.8|104|89|87.4|78.2|62.8|69.2|70|57.2|47|11.294|20.22|25.39|39.99|52.4|45.2|21.29|24.25|19.28|13.26|10.18|7.55|4.21|5.56|12.25|12.43|15.4|14.25|12.4|12.1|15.93|36.1|
2025-07-04 03:45:13|usa_0821|SIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:14|usa_0822|TUP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:15|usa_0823|CPA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6631|13.7676|14.0353|21.112|28.9917|35.1846|42.9062|28.6896|23.5922|21.8409|18.6076|22.1709|18.2659|17.633|23.5746|28.0336|36.0048|38.3015|31.5695|33.9979|38.449|34.0372|45.0536|42.7545|40.3277|52.6432|55.6021|56.7329|69.3492|83.5198|97.0691|96.254|111.2131|97.6026|102.9037|78.2371|74.5839|74.804|64.8314|31.6404|39.6635|52.0935|42.6214|68.2132|74.456|87.6137|91.9932|100.419|112.3895|104.3721|82.5325|67.5263|61.7319|68.4215|82.9271|83.5689|93.6227|38.6488|43.6896|44.0303|64.8049|70.5446|70.0641|70.6931|69.7409|71.0251|52.5394|58.3839|73.5848|79.0886|96.8331|78.4153|93.0067|94.636|88.9637|90.8041|86.0458|92.7796|102.5|
2025-07-04 03:45:18|usa_0824|BWC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:19|usa_0825|AVP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:20|usa_0827|TPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:21|usa_0828|SWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:22|usa_0830|CLH|total_return_price|0.21714990746453||||||||||||||||||||||||||||3.625|4.375|3.815|2.69|5.5|6.685|7.69|7.875|4.75|4.25|4.75|6.19|8.625|8.25|4.565|3.375|3.75|3.685|3.44|3.375|1.69|1.565|1.94|1.625|1.625|1.5|1.19|1.25|0.75|0.655|0.94|1.06|0.94|0.97|1.095|1.095|0.845|0.815|0.765|0.815|1.31|1|1.405|1.19|1.22|1.135|1.075|1.61|5.82|5.015|4.31|4.325|6.005|6.175|4.755|1.85|3.705|4.33|4.8|5.365|9.17|8.3|12.18|16.95|14.835|14.39|18.445|21.395|22.61|23.26|24.015|24.615|32.5|32.985|39.02|32.785|24|25.05|26.085|28.225|27.78|31.715|31.58|35.25|49.33|49.25|52.75|58.27|67.33|68.24|60.54|58.35|58.09|56.97|56.44|61.75|54.79|60|57.63|49.63|56.78|55.25|49.52|46.49|49.34|49.4|51.42|47.32|55.62|58.11|56.8|53.51|48.81|45.8|56.93|68.04|71.53|76|77.81|82.46|51.34|53.43|59.6|52.97|84.06|88.96|95|112.54|111.64|104.93|97.59|122.46|142.56|145.16|166.26|153.67|201.31|189.45|238.73|231.26|197.1|213.94|233.89|
2025-07-04 03:45:29|usa_0831|SFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.38|44.85|38.19|36.47|31.29|29.07|33.2|35.23|26.98|21.24|26.91|29.16|21.97|20.15|19.49|22.81|21.79|18.7|24.51|23.43|22.26|27.31|23.19|21.54|18.47|19.26|19.35|18.37|24.23|20.95|20.565|28.13|25.33|23|29.49|32.22|25.46|27.07|33.27|34.29|35.64|42.46|48.08|64.04|81.68|107.89|128.5|147.755|164.64|
2025-07-04 03:45:32|usa_0833|LBRDK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.74|50.36|56.6|51.16|49.72|51.92|57.95|60|71.81|74.07|86.4|85.21|95.3|83.54|83.91|75.93|83.76|71.88|91.74|101.65|106.32|125.75|110.72|123.96|143.08|158.97|152.22|173.05|173.25|162|141.06|114.71|78.41|74.47|79.92|79.55|89.61|80.45|57.07|53.39|78.14|75.96|85.13|95.98|
2025-07-04 03:45:35|usa_0834|FHN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.915|3.9316|4.5391|4.7104|4.3152|4.4714|5.0198|6.0582|6.6615|7.3295|6.8592|7.5058|8.5068|9.6757|11.0617|13.2063|15.542|15.0399|14.8525|12.9318|18.1221|17.5241|18.417|13.606|13.8876|10.0274|8.2618|10.2703|14.7082|15.8118|17.8755|19.0549|18.8017|18.3031|20.1374|18.3499|19.1799|21.3634|23.7741|23.1587|24.277|26.4805|25.4654|24.498|24.598|23.504|24.5691|21.4021|22.8948|25.0852|24.4903|23.426|26.0362|26.1676|24.8647|17.2592|12.0009|9.3715|5.083|6.4033|7.2311|7.3474|8.2094|9.0509|9.1672|9.6118|7.8331|7.8058|8.0589|7.6755|6.5388|4.0916|5.4994|7.1424|5.9597|6.6418|6.8422|7.4069|7.802|7.6901|8.1883|8.7089|8.4048|8.7378|9.6993|10.2494|11.2832|10.2522|10.5416|9.5629|10.1086|11.2243|14.7979|13.7433|13.0102|14.3803|15.0842|14.2946|13.6289|13.2717|10.2044|10.9428|11.7992|12.9124|13.3144|6.5812|8.2466|7.933|10.8582|14.5157|14.9527|14.2353|14.3992|20.8459|19.5279|20.5911|22.1659|16.2415|10.4315|10.3351|13.4243|14.7486|15.2604|15.175|19.8251|19.273|21.2|
2025-07-04 03:45:41|usa_0835|TKR|total_return_price|0||||||||||||||||||||||||||||2.744|3.1056|3.2683|2.8548|2.3005|2.8927|2.9327|3.1571|2.7998|3.2824|3.361|3.1657|3.3928|3.9145|4.4164|4.0159|4.6181|5.4442|5.4641|6.3217|5.9656|6.0565|7.9195|7.3634|6.6576|8.0801|6.8383|6.9825|8.1935|9.6405|12.9082|14.5794|12.5716|12.4321|11.4496|5.6312|7.0925|6.1625|7.4573|6.2289|7.9681|6.411|7.4133|5.5067|6.1678|6.4524|7.0562|5.7733|6.8814|9.8785|9.6216|7.266|8.3458|6.8831|7.7737|6.824|9.0525|10.544|12.0982|11.3058|12.0128|12.6911|10.7901|13.9148|15.1129|15.3141|15.9773|14.2675|14.0545|14.6792|17.5713|18.168|16.1535|14.6951|16.3638|14.1604|9.9365|7.1616|8.8089|12.1389|12.3283|15.6579|13.6167|20.1726|25.2063|27.7169|26.8186|17.5558|20.8037|27.3901|24.8261|20.2588|26.2282|31.153|31.1126|33.5204|30.6974|32.9057|38.1311|33.4643|33.8928|33.663|29.4023|22.2787|23.3644|27.6017|25.4666|29.4145|33.4569|38.3156|39.4218|41.6419|42.4118|39.5842|38.0215|43.7822|33.0034|38.8252|45.9774|39.2365|51.0545|29.4794|41.7471|50.0181|71.6537|75.4833|75.2044|61.293|65.1835|57.3547|50.3957|56.343|67.7308|78.6024|88.4386|71.3121|78.1343|85.5779|78.7243|83.149|70.7254|71.5245|72.55|
2025-07-04 03:45:47|usa_0836|HLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3645|3.4179|4.6163|5.9813|6.9361|7.0045|8.3417|7.8397|8.4656|8.3631|8.4778|9.6621|8.6686|10.454|8.4671|8.678|4.5211|3.3413|7.1143|7.4833|9.3869|10.2376|10.7448|13.8777|16.0611|18.9466|27.1016|27.4106|25.0298|33.9341|22.632|24.3825|13.326|18.1625|22.7683|36.2964|39.2094|25.395|32.12|22.83|19.21|21.05|27.205|28.285|27.575|31.21|27.985|30.225|24.765|27.895|35.84|33.605|35.295|48.06|54.04|54.76|57.65|57.35|42.5|41.74|47.85|29.16|44.12|46.11|47.4|45.28|51.75|43.77|40.24|31.51|23.36|21.92|13.59|16.1|12.28|13.7|14.97|9.47|11.35|7.41|6.48|8.57|8.04|
2025-07-04 03:45:51|usa_0837|RBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4977|16.6593|15.9526|19.8343|21.6832|23.7257|28.7302|31.4794|40.1623|36.6775|42.108|32.7184|33.6186|32.912|19.389|17.2207|19.389|23.1546|23.9774|27.4041|28.2559|32.7571|37.4519|34.0736|36.7066|34.0058|41.4014|44.1408|43.8891|48.4387|47.7805|49.6487|49.5713|62.2521|67.9923|63.4427|63.38|60.48|65.13|64.45|71.38|58.59|67.04|73.08|69.39|74.51|93.42|90.97|99.64|119.68|125.75|127.5|128.5|152.22|133.35|132.15|160.79|165.21|159.12|96.71|133.44|129.08|182.81|191.19|196.9|189.3|206.01|201.83|183.91|233.07|207.59|220.63|215.6|237.95|286.25|264.04|271.73|290.5|304.63|335.41|388.19|
2025-07-04 03:45:54|usa_0838|HTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:55|usa_0840|MUSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5514|39.4615|40.8364|38.974|47.5352|51.9815|65.6034|69.3867|54.429|53.3759|60.9328|61.1668|70.8396|71.2491|62.0931|69.377|70.2155|67.9046|78.1234|70.2058|73.1408|83.9544|73.1993|83.4864|82.6381|85.3975|114.0844|82.2578|109.7843|125.4343|128.1649|147.675|129.6416|163.5729|192.9738|199.9639|234.5294|266.7788|282.8297|251.2199|287.6579|342.936|353.5226|414.9465|472.1603|497.9924|500.6412|454.0538|415.44|
2025-07-04 03:45:58|usa_0841|DDS|total_return_price|1||||||||||||||||||||||||||||40.0393|44.2298|52.732|45.2071|55.5747|69.8899|77.7981|74.9747|76.3992|73.8057|23.303|25.9476|30.3744|23.6416|23.2711|22.8175|22.9198|21.3994|21.3994|16.9279|16.7682|16.5319|19.8025|17.3303|18.3652|25.6346|20.2049|20.2816|19.087|19.7258|24.2251|24.7274|22.5145|23.5016|22.0794|19.9735|15.9772|17.8592|19.8942|12.2148|12.4406|9.0603|8.9247|6.8723|10.0116|11.1496|9.7924|8.5711|9.5414|16.2768|15.6432|10.9958|10.0282|9.3751|10.1371|10.9065|11.4679|11.4048|15.4711|13.9378|17.8765|15.8775|15.6245|14.1819|17.7645|17.915|20.6548|20.7762|23.6751|23.9038|20.6566|15.9462|13.7661|14.1865|7.0533|3.7304|3.0803|5.4925|7.5924|9.7738|11.9074|20.225|16.6949|18.4358|28.7355|34.7762|40.7831|37.3937|32.1458|46.9372|47.4605|56.0619|65.1574|63.6538|65.2539|63.4084|67.5656|75.8436|92.3797|81.9943|88.1159|102.1158|79.1045|69.5308|54.77|54.8468|52.753|47.8376|44.0939|43.3199|57.828|39.865|53.1035|58.6745|63.2423|55.5521|52.777|54.1625|57.681|54.807|48.3434|23.5594|18.9363|36.1401|71.1205|80.2449|148.8064|187.8601|214.91|257.5175|192.8634|279.1239|350.1968|265.8586|305.8295|276.9944|364.5883|412.5711|375.6752|350.3836|467.5024|346.4514|456.75|
2025-07-04 03:46:03|usa_0842|EQC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:04|usa_0843|HDS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:05|usa_0844|BKU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8453|18.9382|18.6698|14.2582|14.9836|16.7487|16.2751|17.062|16.1827|18.1069|18.0222|21.9065|23.3747|24.5847|25.0198|22.657|20.9818|24.1091|26.3881|26.4053|27.1438|26.2442|24.4024|23.0752|29.1734|28.2043|26.569|27.9028|31.956|31.5992|35.403|28.5558|23.1388|27.2274|27.1207|28.0655|30.7045|16.1713|15.2997|19.8045|30.0535|39.266|36.3736|36.288|37.3808|39.7712|31.466|31.8711|30.7781|20.4962|20.894|21.0495|29.7358|26.8875|27.1069|34.6426|37.4204|33.7653|33.79|
2025-07-04 03:46:08|usa_0845|RYN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.1042|1.7814|1.8489|2.0755|1.9759|2.0343|2.3368|2.5923|2.226|2.4378|2.5754|2.7138|2.6403|2.5828|2.9417|3.3991|3.0089|3.2525|3.2966|2.8181|3.3439|2.9383|3.6777|3.1248|3.623|3.6919|2.7422|2.7703|3.0984|3.2422|3.6754|3.227|4.0558|4.3117|4.0044|3.4428|3.7478|3.6814|4.1681|5.1632|5.3377|5.6921|5.8639|6.0393|6.6074|6.776|7.3378|8.0621|8.4614|9.787|8.2406|8.3159|9.134|9.6727|10.2619|11.0488|10.9849|10.22|10.0964|11.3869|7.6676|7.5516|9.1966|10.4772|10.9311|11.9148|11.6803|13.4377|14.2279|17.0322|18.0106|15.3635|18.8224|18.7578|19.2806|21.2303|22.6491|26.274|24.5901|24.9224|19.0762|21.0275|22.0401|19.757|17.8935|17.4275|16.6817|14.5701|14.8237|16.6621|17.8894|18.27|18.4771|19.8584|20.3353|20.6024|22.7386|25.4711|28.2112|24.8478|20.5325|23.5859|22.8748|21.4934|25.1828|18.3161|19.5054|21.0089|23.553|26.0624|29.2589|29.2718|33.3413|34.1909|31.3202|25.3202|28.0721|28.5774|27.2326|24.9195|29.688|29.7826|26.3136|29.37|25.5449|27.5557|22.18|
2025-07-04 03:46:12|usa_0846|CDW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2051|21.4363|20.6487|23.2432|28.1624|27.5684|31.4419|33.1917|30.6097|35.6187|38.86|37.3131|35.7308|41.2645|48.3169|51.673|57.3216|59.5927|63.7966|64.2879|74.5405|81.6808|73.9398|89.6272|100.2246|110.9462|133.9242|87.6972|109.6196|111.823|122.9531|156.923|168.2821|178.006|197.1179|174.009|153.7249|152.5556|173.6618|180.8114|173.4727|194.5675|224.4497|253.8795|221.1731|224.2361|174.6242|160.9595|179.84|
2025-07-04 03:46:16|usa_0848|ATI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6.4414|6.0768|6.806|6.842|7.3521|6.752|7.4722|6.782|6.6319|6.2277|5.8238|7.1381|9.4297|11.2733|13.4926|16.2764|16.1439|20.6967|27.9429|26.358|19.8409|15.0804|13.6373|12.3345|12.5348|11.0886|12.3025|12.91|9.6128|12.2299|12.2307|11.814|5.2821|4.8007|2.2795|5.242|5.2423|10.6648|9.8125|14.7251|14.906|17.7472|19.7999|18.1645|25.5626|29.8579|50.7181|57.4923|51.7199|75.525|88.9732|87.5663|91.916|72.3682|59.9196|49.897|24.9657|21.7271|18.8549|30.1901|30.3954|39.0751|47.2945|38.853|40.9947|48.8624|60.1359|56.521|33.0642|42.9022|37.1133|28.8973|29.0486|27.8249|29.2224|24.3935|28.4854|33.4383|35.5506|42.7403|35.3126|33.2815|28.8896|29.2254|13.846|11.0686|16.1158|12.6933|18.07|15.93|17.96|17.01|23.9|24.14|23.68|25.12|29.55|21.77|25.57|25.2|20.25|20.66|8.5|10.19|8.72|16.77|21.06|20.85|16.63|15.93|26.84|22.71|26.61|29.86|39.46|44.23|41.15|45.47|51.17|55.45|66.91|55.04|52.03|86.34|
2025-07-04 03:46:20|usa_0849|MSM|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||6.687|6.7478|8.4816|7.6597|9.0895|8.0244|8.6639|9.8797|9.4542|11.6257|12.9801|10.2421|11.5795|8.6955|9.1819|4.6493|4.4061|7.6013|11.2147|7.9028|7.5381|8.005|8.1898|8.6566|8.9241|10.2567|9.0457|6.3125|8.6226|8.6809|9.2354|10.6188|12.866|14.0356|14.1945|15.2981|17.5883|16.02|15.4752|18.1732|20.3608|24.7518|24.2208|20.6825|20.5149|22.8513|28.439|27.5932|23.1094|21.805|29.4002|27.5997|18.8751|16.7792|20.0689|21.9212|25.5777|25.5027|29.0595|25.1455|34.6589|36.5472|40.3241|35.888|40.615|46.5454|42.1597|40.8996|43.0623|50.7807|49.3916|45.5862|46.2945|52.2088|55.8283|54.9097|49.3158|46.5949|44.5379|43.7041|40.1055|45.552|49.3545|48.3784|59.5075|67.3297|56.4635|46.6238|61.3332|59.9349|63.3283|59.3604|61.961|59.5236|50.1977|48.5485|53.228|48.4474|55.0261|52.9101|70.4075|73.4372|81.165|72.9998|68.8269|68.3726|75.6165|71.2462|77.9236|77.5158|83.2467|95.2742|91.7149|95.8585|82.2903|79.6393|83.9607|79.3866|81.2||
2025-07-04 03:46:25|usa_0851|CXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:26|usa_0852|CIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4829|28.7114|22.13|15.3317|10.437|5.5944|5.8092|5.9072|7.0073|7.4262|8.1258|8.2672|8.9381|9.6149|9.8026|8.5833|7.595|7.0658|8.2436|8.3294|8.3411|8.1571|10.5697|10.0803|10.2597|10.8825|11.8504|12.7922|12.8371|13.9588|13.9019|13.0309|12.6514|13.5269|14.0697|16.3501|17.9815|19.3818|23.3469|22.8075|23.4148|23.2048|22.6013|24.6761|24.9577|24.0757|27.2442|27.8257|29.7498|32.2902|14.8395|16.9958|15.2793|18.6787|22.6404|27.837|28.4748|30.0228|24.3237|18.3799|15.9599|13.4425|12.2383|14.0225|14.8779|13.3464|11.222|11.6209|14.3652|13.2365|12.9343|13.5439|
2025-07-04 03:46:29|usa_0853|CLGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:30|usa_0854|TGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||13.864|14.7144|15.4846|19.1016|20.605|20.488|27.346|25.8795|18.3313|19.7177|14.4802|15.7126|16.3657|14.9054|17.9493|17.1791|22.1085|25.2633|23.4148|30.1928|14.357|20.0258|24.0433|27.4816|17.253|19.6808|13.8332|17.3578|18.3621|22.4289|20.3647|19.6746|20.8453|24.3391|23.994|21.4184|22.9034|22.5583|27.2721|29.5766|26.118|32.3594|34.1802|40.4612|50.5259|50.9476|35.2456|29.1788|28.3391|26.358|23.7376|24.8823|29.8797|30.066|43.7087|41.5758|46.5693|55.8479|55.2746|62.2573|60.9908|73.194|78.515|70.5536|78.4178|81.9821|98.6083|99.4756|88.3001|95.708|81.3036|87.9516|81.9901|84.7752|75.3659|83.3279|53.1793|50.2853|39.8773|45.0173|35.3979|33.6944|32.7897|40.2875|37.9863|34.7754|32.2662|25.1408|29.9412|14.8132|24.5935|29.6063|29.6377|32.7806|8.788|11.713|8.463|16.328|23.894|26.975|24.219|24.089|32.864|17.277|11.167|10.52|11.59|12.37|7.66|16.58|15.04|15.41|12.89|18.66|25.34|25.75|
2025-07-04 03:46:34|usa_0855|FII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:35|usa_0856|NATI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:36|usa_0858|THG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||14.6761|15.7734|15.4638|17.59|19.1991|19.8557|20.8766|23.7757|26.2582|29.9041|38.3292|39.0624|35.8905|34.9107|33.2136|36.6865|28.7286|33.8769|31.0573|31.8977|38.9374|44.3294|31.7276|35.1578|27.4231|27.4154|27.6308|28.4308|7.3846|6.2154|8.6339|11.0708|14.6523|18.9354|21.2616|20.8|16.5416|20.2031|22.1231|22.8246|25.3169|25.8709|32.4671|29.395|27.6422|30.4154|28.7451|30.4092|27.5422|28.8162|25.8843|26.7399|28.6401|27.3945|18.3735|24.2962|26.349|28.8201|28.4546|28.5422|31.0132|30.9941|30.1961|25.3395|24.0406|23.8777|28.2991|27.1421|26.0575|27.3309|35.3161|35.0207|39.8523|43.2855|44.8191|46.3417|45.3471|52.9648|54.226|55.6273|58.6845|61.7814|68.8988|64.9717|58.262|70.6967|70.349|69.6541|76.5746|85.8328|94.0685|95.8299|99.3445|94.5447|96.9225|109.4394|116.1422|119.8206|79.9027|89.9167|83.2361|105.0663|116.9761|123.1806|118.3089|120.3127|137.9989|135.6786|119.5457|126.8081|121.3622|107.5228|106.3585|117.1524|132.2411|122.6681|145.6869|153.0178|173.0389|169.87|
2025-07-04 03:46:40|usa_0859|CMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1336|7.9691|9.6708|11.6397|12.7258|13.6089|12.6521|13.1762|13.561|13.4736|13.8769|15.5958|17.9535|19.3977|19.9352|20.2472|25.9325|35.5517|49.4266|33.4953|34.3544|34.2998|33.926|38.5274|43.9198|50.6982|49.5214|49.8872|57.2299|59.5738|55.1511|43.7351|46.6599|46.8516|47.0275|49.9438|50.9177|52.5062|57.4202|53.1051|56.1893|58.1039|65.5615|59.6443|62.0636|66.8952|60.0364|56.4799|55.0557|54.2992|59.7735|54.7792|61.637|52.1398|50.4657|50.4938|54.7249|47.356|53.2863|54.3342|33.646|46.0061|47.8536|48.8122|52.1049|33.1669|44.7259|54.0687|56.6504|59.0172|56.2548|60.7884|50.2544|58.1764|34.2726|39.2357|40.3817|32.054|33.1428|27.5215|26.5086|17.38|11.37|11.15|10.75|11.22|19.67|
2025-07-04 03:46:43|usa_0860|IPGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8357|18.8568|20.1139|19.025|20.4207|13.8778|19.5497|18.8073|12.007|8.493|10.9775|14.5212|16.8078|15.5012|15.3428|24.3109|31.2102|51.9477|71.2796|61.2424|34.9914|53.6997|41.8214|63.6973|64.56|63.802|59.32|59.71|75.85|69.25|67.57|68.17|75.31|100|82.26|80.64|91.79|93.61|77.73|80.74|102.03|116.94|145.57|184.22|213.18|252.63|222.33|159.69|114.23|147.65|148.18|139.19|146.15|109.94|157.58|168.8|225.05|211.9|213.77|160.66|170.87|118.42|93.71|88.13|92.83|117.7|133.83|99.47|110.56|87.78|81.68|68.81|76.33|66.1|68.48|
2025-07-04 03:46:47|usa_0861|HE|total_return_price|0||||||||||||||||||||||||||||1.0957|1.1113|1.0797|0.9675|1.1504|1.2696|1.2731|1.4901|1.6053|1.6522|1.8885|2.0541|1.9053|2.033|2.1188|2.218|2.1686|2.044|2.0439|2.1803|2.3376|2.5233|2.8554|3.1051|3.2844|3.077|3.2531|3.2554|3.5789|3.489|4.2154|4.2394|4.7955|5.0324|4.978|5.3623|5.4045|4.8817|5.1259|5.2662|4.4872|5.1566|5.4094|5.8622|6.3662|6.4323|6.7637|7.0139|7.3614|8.1635|7.9954|8.2152|8.4932|7.9921|9.1271|8.7946|9.7013|10.7456|10.9551|11.2782|12.5198|11.0834|11.7867|12.3969|11.6542|12.351|12.8558|12.6071|12.7944|12.389|11.4317|10.6357|11.3145|12.0209|12.6007|15.0161|11.5553|7.3205|10.3493|10.01|11.7362|12.8011|13.1658|13.1935|13.5203|14.8983|14.6284|14.9781|16.5315|16.0183|18.2329|17.0105|16.4613|18.3485|16.9455|17.008|17.8665|17.6395|17.8001|18.9042|24.1082|23.3439|21.8233|21.2761|21.7032|24.5493|25.0828|23.0665|25.8225|26.2581|25.7714|26.8098|29.2884|28.1157|28.3127|29.6344|30.7432|34.5132|37.1488|39.1873|40.5543|37.5079|31.6913|29.4876|31.6747|40.152|38.5044|37.4658|38.4108|39.5002|38.5023|32.8898|40.0669|37.0838|35.3056|12.31|14.19|11.27|9.02|9.68|9.73|10.95|10.63|
2025-07-04 03:46:54|usa_0863|CBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1103|22.4984|24.4684|17.454|19.3118|19.5718|20.9277|18.8909|18.1012|21.7885|20.39|20.8894|23.4881|28.0509|26.1949|25.87|
2025-07-04 03:46:58|usa_0865|DDD|total_return_price|0|||||||||||||||||||||||||||||||1.4567|1.2067|1.4167|0.8333|0.5|0.7067|0.6233|0.3533|0.23|0.4567|0.4167|0.4367|0.3733|0.5833|0.5833|0.75|1.1467|1.1233|1.48|6.1667|5.5833|7.9167|7|7.3333|4.6667|4.25|3|3.0433|3.3733|2.0633|3.6667|3.27|2.0433|2.5|2|1.8333|1.52|2.8333|3.4567|6.3333|6.25|4.04|3.4167|5.6667|5.2|4.75|5.2967|4.0667|2.1933|2.6|1.5533|2.28|2.9033|3.3833|4.1833|3.7667|4|6.6267|6.29|8.02|7.41|6|7.1233|6.6967|6.1133|5.32|7.3033|8.29|7.8733|5.1467|4.8967|3.1667|4.75|2.6467|2.1967|2.4033|3.0767|3.7667|4.55|4.1833|5.2367|10.4967|16.1767|13.14|9.3267|9.6|15.6933|22.76|21.9|35.5667|32.24|43.9|53.99|92.93|59.15|59.8|46.37|32.87|27.42|19.52|11.55|8.69|15.47|13.69|17.95|13.29|14.96|18.7|13.39|8.64|11.59|13.81|18.9|10.17|10.76|9.1|8.15|8.75|7.71|6.99|4.91|10.48|27.44|39.97|27.57|21.54|16.68|9.7|7.98|7.4|10.72|9.93|4.91|6.35|4.44|3.07|2.84|3.28|2.12|1.54|
2025-07-04 03:47:03|usa_0866|SKT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.5655|0.5765|0.6551|0.6962|1.3158|1.209|1.0646|1.0201|1.0505|1.1464|1.1447|1.1744|1.186|1.1375|1.2319|1.3922|1.3675|1.4309|1.5976|1.6885|1.6387|1.8181|1.3283|1.2751|1.1838|1.6468|1.4789|1.3825|1.314|1.6518|1.5867|1.6921|1.5731|1.8011|1.6657|1.7281|2.2789|2.565|2.4898|2.8184|2.8654|3.1298|3.5362|3.9778|4.4959|3.9417|4.5886|5.4963|4.6296|5.7459|6.004|6.2803|7.5977|7.2208|8.0288|8.8882|9.2642|8.665|9.4905|8.8947|9.1611|8.6352|10.6337|9.2505|7.682|8.1643|9.5013|10.0238|11.2095|10.846|12.462|13.6425|14.0909|14.4837|14.1713|16.0907|16.4275|17.8284|18.1032|19.2799|20.5174|19.0917|18.7505|18.5056|20.3638|20.4838|19.2967|21.9463|21.0088|19.0951|20.0378|20.16|22.6339|25.22|24.6481|22.8463|21.1241|16.9246|16.1102|17.7527|14.9339|16.2043|16.0207|14.3817|15.1522|11.9294|11.6413|11.314|3.9301|5.8896|4.9809|8.2272|12.6232|15.8795|13.8713|16.5854|14.9539|12.5205|12.1996|16.2023|17.9335|20.4371|21.1511|26.2576|28.2352|26.1705|32.3356|33.5328|33.4752|30.58|
2025-07-04 03:47:08|usa_0867|WLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1828|7.3662|12.9097|12.6403|9.5075|10.1032|11.1032|12.854|10.5688|12.7194|12.2792|10.5107|10.8942|9.7345|7.691|5.1169|6.4772|7.1558|5.9069|5.9012|8.2642|10.5939|9.8836|9.3828|7.5568|11.8431|17.2692|20.7509|20.5709|16.7078|16.1661|25.6399|20.0696|29.8303|33.8475|41.4006|40.8266|44.9944|50.6921|58.0029|71.4291|81.4313|53.3229|58.6234|59.0047|47.6445|48.6263|41.6079|35.6964|43.6184|51.1709|57.7697|56.3919|72.7924|94.6787|103.2819|94.6934|75.7586|57.6301|62.8|61.6452|59.3342|65.1328|34.3366|50.1266|64.0232|75.2739|86.3076|84.4168|77.9622|91.8908|119.719|94.4721|85.5013|101.6869|105.8736|112.8722|122.0257|139.054|142.7307|148.1982|145.6668|113.347|100.0188|73.24|
2025-07-04 03:47:12|usa_0868|AOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:13|usa_0870|GLPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5153|17.6439|17.1222|15.7907|14.9216|14.6711|18.6392|18.8151|14.9888|15.0932|16.4954|18.8245|19.0311|17.3306|19.0125|22.8038|22.0335|22.8204|21.2022|22.7477|22.5895|21.4578|26.1689|26.9551|27.049|30.735|19.5256|26.5472|27.7755|32.1529|32.8848|36.4109|37.5972|38.706|39.0303|38.0872|38.2034|43.9449|43.9287|41.9679|40.1812|44.7582|42.3044|42.0183|48.4223|46.3389|50.0626|47.33|
2025-07-04 03:47:16|usa_0871|DNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:17|usa_0872|WCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3305|20.0038|13.788|8.6651|7.5624|9.3286|7.8064|7.0745|9.0261|8.8797|5.0253|4.8302|6.8306|6.1475|4.1959|5.3571|3.4153|5.8548|5.1034|8.6358|14.5394|17.9546|23.663|28.9226|27.3223|30.6205|33.0502|41.6958|66.3639|67.3299|56.6254|57.3865|61.2605|58.9869|41.9007|38.6805|35.6068|39.0709|31.4011|18.7646|17.6814|24.4339|28.1029|26.3562|33.8699|32.855|38.339|51.522|60.9872|52.7808|32.7379|51.7269|63.7292|56.157|55.8155|65.7979|70.8525|66.3151|74.6777|88.8657|81.2057|84.2892|76.3658|74.3654|68.1984|66.9786|45.3452|42.6228|53.3468|50.2437|60.0017|64.9392|67.8666|55.9131|56.8401|66.5005|60.5481|55.7179|59.9627|46.8382|51.7269|49.4241|46.6138|57.9525|22.2969|34.2602|42.9545|76.6|84.4356|100.3313|112.5288|128.405|126.9901|104.5077|116.4905|122.1696|151.1722|175.5535|141.3477|171.2691|169.1356|156.9059|166.7119|179.9787|154.9014|185.2|
2025-07-04 03:47:21|usa_0874|CR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.535|88.0577|87.9572|117.1683|134.2416|144.2272|157.6654|151.3316|152.9767|189.89|
2025-07-04 03:47:25|usa_0876|PPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:26|usa_0877|VMI|total_return_price|0|||||||||||||||||||||||||||||7.1464|6.84|3.9772|3.876|4.8124|5.1251|4.3882|3.7368|4.2682|4.2038|5.6838|6.3105|7.5429|5.4007|5.4265|7.0313|5.2968|5.323|5.6159|6.0893|7.3689|7.7997|8.7763|8.9853|10.9203|12.4136|12.4965|15.145|14.3546|14.0267|15.7738|14.4758|18.002|14.9139|9.1923|10.4608|10.5105|12.9454|12.8759|12.3108|13.2734|15.3401|15.3908|14.282|13.2229|14.2674|11.0223|11.4371|14.2044|16.1956|18.6608|15.5691|17.2344|15.7369|16.0643|18.8567|16.3404|18.796|17.1924|20.7513|18.5055|21.4648|24.4995|27.9902|35.2439|39.0591|43.9744|46.7827|48.8422|61.5429|71.8518|75.548|74.5956|88.6232|70.3679|52.3353|42.9334|61.7703|73.1222|67.4678|71.3613|62.7322|62.6515|76.9268|90.6408|83.8791|67.9608|79.3197|102.7341|106.0626|115.4949|120.1303|138.5537|126.2872|122.8058|132.0557|132.0328|135.1069|120.3106|113.583|110.2405|106.9698|85.7071|96.1026|112.5992|123.3307|123.0468|129.1683|142.9052|137.8323|146.0086|153.5131|135.7729|140.2518|129.2101|103.8641|122.145|119.4248|130.7297|141.7951|100.8263|108.5539|119.093|168.2006|229.0214|227.9597|227.5454|242.9326|231.9177|218.8834|262.2888|323.4116|312.8638|285.776|236.4427|230.4372|225.8918|272.1737|288.143|305.3489|284.7879|326.57|
2025-07-04 03:47:32|usa_0878|SMG|total_return_price|0||||||||||||||||||||||||||||||||||||5.5645|4.6266|3.6263|3.9389|4.4391|4.9393|4.314|4.5966|4.9393|4.8467|4.1265|3.8764|3.9714|4.5791|5.4719|5.532|4.8467|4.4391|4.3766|4.8142|4.9718|5.752|7.2526|6.5648|7.5652|8.6606|9.3158|7.6602|9.6134|9.3483|11.9117|8.6606|10.0661|10.5037|9.1282|8.378|9.2383|9.5159|10.3662|8.528|11.9042|11.4491|11.354|10.4262|12.2644|12.9546|12.3794|13.6799|14.7953|16.0432|15.9757|16.0432|18.3865|17.5637|17.8088|22.06|22.7617|23.0808|21.4077|22.5772|26.277|26.1148|25.5364|25.4928|22.3898|19.462|10.5939|14.325|18.0898|21.2042|21.4934|26.4228|24.2577|28.6916|27.5664|32.278|31.8345|36.4412|32.4645|28.4026|29.9448|34.9524|26.717|28.4598|29.0682|28.7419|32.3293|37.1228|42.2865|41.9728|39.2348|39.5335|45.1302|48.9757|43.4729|44.9997|48.0598|54.5936|52.8074|63.2827|73.0282|71.7558|69.1272|75.6361|83.585|67.3829|65.7448|62.7055|49.3151|63.4813|80.0719|83.2396|87.3104|84.6069|111.5336|131.0392|171.2838|211.2835|166.004|127.1223|140.3994|107.758|69.7341|38.0807|43.7955|63.3635|57.5273|48.042|59.9666|70.9818|62.534|84.1273|64.9318|54.2944|65.96|
2025-07-04 03:47:38|usa_0879|WEN|total_return_price|0.1582554517134|1.9094|1.6894|1.8132|1.5656|1.5001|1.8875|1.9327|1.8657|1.7346|1.8453|1.6909|2.0259|2.1642|1.2642|1.2423|1.3239|1.1054|1.1535|0.7049|0.718|0.7457|0.667|0.7894|0.7166|0.702|0.6933|0.6263|0.5826|0.5665|0.7297|0.8156|1.3894|1.2933|1.286|1.1957|1.6181|1.6021|1.5613|1.8001|1.8161|1.7652|1.9749|2.2356|2.3186|2.438|2.0899|2.0128|2.2516|2.355|2.5691|2.7512|2.524|2.6463|2.3754|2.891|2.9085|2.9085|3.4633|2.9769|3.1808|3.4298|3.1881|3.0104|4.0983|3.9003|4.244|3.4561|2.9128|3.0031|3.1764|3.6323|3.5828|3.7284|3.8158|3.3643|4.0488|4.078|3.6148|3.4954|4.0561|4.0343|4.3576|5.2245|5.6252|5.656|5.0892|5.9949|7.6442|7.4558|9.3862|9.0132|10.3056|9.8138|8.8081|10.6572|11.1809|10.566|8.7678|6.9018|3.9984|4.3792|3.5956|2.3901|3.3441|3.3242|3.0555|2.6427|3.3677|3.5765|2.9466|3.1204|3.4403|3.2967|3.6192|3.489|3.4828|3.3855|3.2046|2.9879|4.0435|4.0542|5.0997|6.2739|6.6549|6.0638|5.9832|5.9243|8.1425|7.5598|7.7017|6.9169|8.3236|8.3007|7.4267|8.3841|10.6341|11.517|12.1159|11.9927|13.977|13.3319|13.3524|13.8672|14.5418|15.1271|14.8663|17.3885|12.3578|16.4936|19.2963|18.2311|17.0343|18.9765|19.5997|18.9309|18.8639|16.9663|18.1772|18.0776|19.2708|19.554|19.2305|17.2327|17.5375|18.6079|15.9886|18.318|14.4503|12.3465|11.665|
2025-07-04 03:47:45|usa_0880|AWAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.468|14.6675|18.6455|18.9756|25.771|30.5663|29.4996|28.054|24.455|24.0862|18.1543|16.1106|16.1904|16.7387|16.8783|16.629|19.5002|20.3627|19.5419|20.62|21.6323|19.99|21.265|
2025-07-04 03:47:46|usa_0881|CBT|total_return_price|0||||||||||||||||||||||||||||2.2454|2.1882|2.1571|1.681|1.9418|2.3147|2.0088|2.2853|2.33|2.8727|3.1801|3.4093|3.099|3.0741|3.5255|4.034|3.9344|1.9915|1.9029|4.0835|4.2746|5.5775|8.0047|8.091|8.2366|9.3538|7.5379|8.6061|7.7868|7.4674|8.8657|8.4471|8.6966|11.6439|10.257|7.9367|8.9228|6.8163|7.7931|7.6869|6.6337|9.9757|8.9495|10.4377|15.1742|18.1754|20.8551|23.1784|20.8116|21.5653|16.8518|12.4172|15.7774|14.2686|17.2401|17.2223|19.3375|20.0109|24.936|23.7221|23.8945|20.7472|20.5935|20.6993|22.5536|21.5059|21.9487|23.7736|27.9603|30.7456|30.8306|23.0826|21.7845|18.4105|16.0759|21.1588|10.2814|7.1796|8.6842|16.0911|18.4061|21.4643|17.1398|23.3052|27.0793|33.4309|28.9225|18.0788|23.5846|31.4565|30.1504|27.2455|29.8032|25.7581|28.3228|32.4889|39.2598|45.2806|44.6352|39.2378|34.0572|35.1072|29.2439|24.9215|32.4528|38.5637|36.6739|42.3494|41.074|48.9405|43.9176|46.1459|51.1977|46.5486|51.893|52.9576|36.5063|35.6396|41.1932|39.4842|41.707|23.1327|33.12|32.5037|40.806|48.0055|52.4088|46.4385|52.3968|64.1102|60.095|60.488|63.6003|73.2739|64.3194|66.9938|81.1737|90.0704|90.1498|110.1074|90.3064|82.6421|75|
2025-07-04 03:47:52|usa_0882|WPG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:53|usa_0883|MTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.4029|1.359|1.23|1.348|1.091|1.2686|1.4866|1.5394|1.605|1.664|1.9081|2.5764|3.2618|2.9238|3.7978|4.3624|3.9865|4.7519|4.9719|3.73|5.5095|5.2146|7.7921|6.4013|6.3925|5.1851|5.0554|3.7451|5.5151|4.7285|5.6247|4.6218|5.9765|7.5907|6.8201|5.2558|4.9545|3.2661|4.3328|4.2142|6.1254|5.8074|6.6457|6.9618|7.4459|8.0012|8.1402|9.9872|9.9954|18.1587|17.7442|17.8743|23.7315|25.3845|32.1322|35.4213|39.0804|32.6699|26.061|12.4678|6.9672|2.6505|4.2774|7.7237|8.1473|10.6234|7.4691|9.8961|10.7919|18.0112|13.8624|5.5236|7.6284|11.5049|9.7119|11.0733|13.087|17.16|14.9482|16.3262|19.5419|26.3548|27.5364|19.6509|18.589|18.1348|16.4862|12.617|12.9759|17.32|21.8|19.16|23.92|22.8|24.04|36|39.34|28.46|25.86|23.99|14.77|16.41|17.8|12.5|17.5|8.5|10.88|8.41|13.31|20.62|24.5|21.42|18.59|15.08|10.53|7.75|9.16|17.09|18.83|15.05|16.69|14.14|11.53|9.62|9.13|8.59|12.02|
2025-07-04 03:47:58|usa_0885|TEX|total_return_price|0|||||||||||||||||||||||||||||13.1029|9.6926|3.7456|4.0765|6.1147|4.4117|5.8456|5.7353|7.1691|4.9632|4.4647|4.4647|4.5794|3.4765|2.9206|3.0353|3.5294|2.3735|3.1456|3.0882|2.925|2.0426|2.1529|2.0956|2.9779|3.8603|3.1985|4.4691|5.7926|8.4926|9.1544|10.3676|11.9382|12.5735|6.5911|12.5999|10.6455|13.4294|13.897|12.2426|6.3441|6.6176|5.7617|7.1426|7.6544|9.3529|7.8573|7.7382|9.8647|9.922|7.4559|4.9147|5.4529|8.6117|8.175|12.5647|16.3102|15.0573|19.147|21.022|19.1029|17.3823|21.8073|26.2058|34.9587|43.5439|39.8998|56.9821|63.3174|71.735|78.5467|57.8556|55.1468|45.3263|26.9293|15.2823|8.1617|10.65|18.2911|17.4793|20.0382|16.5352|20.2234|27.3881|32.6822|25.1028|9.0529|11.9205|19.8529|15.7323|19.9234|24.8028|30.3705|23.2058|29.6469|37.0992|39.1849|36.3993|28.1771|24.7718|23.6795|20.7546|16.0598|16.5888|22.4055|18.3504|23.0241|28.6544|28.6082|34.247|41.1983|44.2022|34.3806|38.8682|36.86|25.5418|29.863|29.2987|24.332|28.012|13.5841|17.7558|18.3139|33.0047|43.7019|45.2763|40.1219|41.9889|34.1956|26.3392|28.7219|41.3839|46.9872|58.276|56.2806|56.3227|63.3135|54.0747|52.3333|45.8546|37.6397|46.69|
2025-07-04 03:48:04|usa_0886|HRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:05|usa_0887|BIO|total_return_price|0||||||||||||||||||||||||||||5.0833|6.5833|7.54|4.21|6.1667|9.0833|7.71|6.54|6.5833|5.8733|6.1267|5.8333|5.71|5.46|4.9167|4.5433|3.3333|4.3733|6.04|8.04|9.25|9.5833|12|13.4167|14.1667|14|17.935|14.375|15|12.75|13.03|15|13.06|13.44|15.31|12.19|10.5|10.125|13.06|13.69|11.69|13.625|12.5|11.255|15.9|18|24.9|23.5|31.65|37.55|45.51|37.66|38.7|35.75|55.35|51|57.67|56.37|58.86|51.1|57.37|48.71|59.21|54.99|65.44|62.35|64.94|70.73|82.52|69.84|75.57|90.5|103.62|88.95|80.89|99.12|75.31|65.9|75.48|91.88|96.46|103.52|86.49|90.51|103.85|120.14|119.36|90.77|96.04|103.69|100.01|106.72|105.05|126|112.2|117.56|123.61|128.12|119.71|113.4|120.56|135.18|150.61|134.31|138.66|136.72|143.02|163.81|182.28|199.34|226.31|222.22|238.67|250.08|288.54|312.99|232.22|305.68|312.59|332.74|370.03|350.56|451.49|515.46|582.94|571.17|644.29|745.95|755.57|563.23|495|417.14|420.49|479.02|379.12|358.45|322.89|345.87|273.11|334.58|328.51|243.56|241.32|
2025-07-04 03:48:11|usa_0888|MFA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5568|1.2874|1.0079|0.8359|0.8839|0.9699|0.9975|0.9596|1.1448|1.1129|1.1819|1.1441|1.76|1.832|2.2449|2.2893|2.4209|2.746|2.346|2.5224|2.6811|3.1969|3.12|3.2791|3.3968|3.0751|3.2711|3.2931|2.8413|2.8518|2.3888|2.2606|2.5184|2.7512|3.0011|3.1434|3.1475|3.0078|3.3683|3.9814|2.7116|2.8846|2.9726|2.9161|2.9112|3.5581|4.2474|4.199|4.2047|4.3675|4.6205|5.2346|5.2603|5.3104|4.7807|5.1142|5.685|6.2039|6.8797|6.8961|8.3609|7.7603|7.2902|7.3199|8.2459|8.9505|8.6978|9.152|9.229|8.9046|8.4366|8.4173|8.9953|9.8204|10.3742|10.8561|11.7885|12.5319|13.3874|12.409|12.119|12.5265|12.4792|11.6827|13.0717|13.2767|13.9773|14.9006|3.3828|5.4343|5.9561|8.8113|9.3939|10.8224|11.0105|11.2526|10.2096|7.0806|5.3865|7.0663|7.3736|8.6196|7.6386|9.2326|9.6444|9.2928|11.4225|9.475|9.8768|9.46|
2025-07-04 03:48:15|usa_0889|THO|total_return_price|1||||||||||||||||||||||||||||0.6396|0.6176|0.5719|0.4389|0.6879|0.6502|0.7324|1.0162|1.3086|1.6011|1.3738|1.4374|2.5854|1.8919|1.7123|1.9842|2.539|2.6025|2.1636|2.0188|1.8741|2.0625|1.8678|1.5735|1.7992|1.9138|1.8797|2.4923|2.4832|2.1616|2.5015|2.8986|3.3213|3.932|3.7738|3.3538|3.9223|4.5672|4.4574|3.8181|4.4457|4.0798|3.5713|3.0342|3.7967|3.5414|5.2477|5.328|7.3869|9.0278|9.2088|10.1994|8.3875|9.7583|13.4265|19.5854|18.3369|17.0475|19.1783|17.053|21.2029|16.5544|22.167|20.2343|26.4808|31.3843|26.6765|28.0239|27.0677|25.5556|26.3606|32.3866|23.8798|20.5481|13.3326|12.2069|7.2549|15.8454|16.5376|18.4618|22.4065|25.2581|19.7475|22.4029|26.5146|22.192|17.7592|19.1208|22.296|24.7166|21.1016|28.0743|32.5226|28.8091|42.1413|45.4135|41.0988|48.8865|42.7099|42.872|45.8978|49.2195|45.923|44.6891|43.5592|53.4402|64.1895|66.7813|87.421|81.5146|89.5667|116.1371|116.7952|91.0108|81.6413|60.2599|56.8011|57.8245|52.673|56.2764|72.0074|59.7681|103.3033|77.0003|110.6336|129.841|108.9338|94.2144|87.7703|71.412|79.1251|76.8771|90.5029|75.4532|110.7624|84.8062|109.4382|96.6819|103.7495|101.7359|101.5345|72.0123|92.38|
2025-07-04 03:48:21|usa_0890|PTEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.1008|0.1027|0.0971|0.1045|0.1083|0.1027|0.1083|0.1438|0.2016|0.211|0.2053|0.2314|0.2613|0.3845|0.4126|0.6776|4.6926|3.4661|2.0605|1.7523|1.1879|0.7275|0.9962|1.7703|2.7217|2.3293|5.6888|5.1065|6.16|13.3486|11.3346|6.4037|4.4292|8.3531|10.6573|10.1162|9.1415|10.8114|11.5783|11.5998|9.7005|11.8005|12.6892|11.9879|13.7016|13.9897|18.0256|20.0801|26.064|23.8307|23.1502|20.5689|17.3198|16.986|16.4682|19.3228|16.7308|14.557|19.6279|27.2185|15.1968|8.8686|6.9469|10.0049|11.7879|12.0226|10.9764|10.1466|13.5073|17.0814|23.3405|25.1459|13.8245|15.9696|13.8571|11.7104|12.7632|15.0719|19.3259|15.7289|17.4163|20.6697|25.9504|28.7057|26.8055|13.7569|15.6535|15.7622|11.0842|12.8092|15.0484|18.2265|19.1435|23.0533|20.7989|17.3185|17.983|19.7793|15.0671|15.5211|14.788|8.9717|12.1892|10.0439|7.4964|9.2475|2.0851|3.0936|2.554|4.7347|6.4349|8.9911|8.1619|7.6849|14.1182|14.4037|10.7038|15.5035|10.8347|11.1723|12.9877|10.204|11.3594|9.9283|7.3954|8.0619|8.1009|5.93|
2025-07-04 03:48:26|usa_0891|UFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:28|usa_0892|LSTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||1.3534|1.4035|1.5168|2.2186|2.2557|2.9574|3.4587|3.2833|3.158|2.5815|2.4191|2.6818|2.5063|2.9073|2.6818|2.3309|2.381|2.8201|2.6818|2.6447|3.2331|3.5088|2.8261|4.0853|3.3214|3.6181|3.4838|4.2918|5.4888|5.971|4.4743|5.558|6.7921|6.8192|6.4162|7.2693|9.3034|10.712|9.8308|11.7015|11.529|12.5436|12.313|15.2544|16.4213|21.2014|23.5312|29.5303|26.2661|24.2049|32.1291|33.5219|35.4542|37.9744|34.3554|30.7389|36.9307|38.8957|33.8625|34.0384|42.1549|44.6587|35.6613|31.1416|27.1524|29.2191|30.9461|31.5633|34.2197|31.8141|31.5512|33.491|37.4118|38.1074|32.4757|39.3866|47.4914|42.5979|38.9878|43.7598|47.622|42.959|46.6961|48.2171|49.7539|53.8222|60.7757|61.118|56.755|57.3057|54.4526|50.381|55.5739|59.1291|58.7063|73.6472|74.0264|74.0632|86.3225|90.2705|96.5756|96.312|107.7559|84.6341|96.9194|95.8217|100.0612|101.3676|86.999|102.1116|114.2852|122.8447|152.929|146.5788|146.6266|166.5598|142.14|137.2618|136.5398|154.3611|172.2254|185.297|170.5689|187.0401|188.4498|180.6836|185.339|168.9792|149.7751|139.02|
2025-07-04 03:48:32|usa_0893|JCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:33|usa_0894|PDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2433|8.4495|8.3201|8.3885|9.2894|8.8039|9.7149|8.192|8.3669|8.9509|8.4952|9.1058|9.2511|10.1616|9.1978|9.6552|8.9804|9.0532|10.3386|10.2948|10.7132|10.7285|10.117|10.2456|11.3402|11.8847|12.6619|12.4817|12.3995|13.3286|13.2897|12.7973|12.8786|11.801|13.1476|13.1782|11.7356|14.0079|13.6565|14.5629|15.725|12.7559|12.0898|10.2014|12.0184|13.4818|14.6962|13.6414|14.1094|14.0524|10.5088|8.5371|7.3813|5.7959|6.1581|4.9406|6.5371|5.9405|6.7444|9.6019|8.7568|7.35|7.34|
2025-07-04 03:48:37|usa_0895|SSYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.75|1.8333|2.26|4.1667|5.3333|6.25|5.8767|6.0833|8|6.6267|5.9167|5.3767|5.6267|3.8333|3.3333|2.75|1.8767|1.6033|1.3333|1.1867|1.1667|2.4167|2.5833|2.23|1.7933|0.8767|0.98|1.0067|1.0633|2.2033|3.0167|2.5133|1.6067|3.1833|4.3667|11.5267|14.2067|13.525|9.505|12.38|15.78|16.78|14.165|16.34|14.85|12.505|14.74|14.73|13.205|15.705|21.36|23.49|27.56|25.84|17.8|18.46|17.47|10.75|8.27|10.91|17.16|17.24|24.43|24.56|27.72|32.64|47|33.7|18.54|30.41|36.52|49.5|54.4|80.15|74.22|83.74|101.26|134.7|106.09|113.63|120.78|83.11|52.78|34.93|26.49|23.48|25.92|22.89|24.09|16.54|20.49|23.31|23.12|19.96|20.18|19.14|23.11|18.01|23.82|29.37|21.305|20.225|15.95|15.86|12.47|20.72|25.9|25.86|21.52|24.49|25.39|18.74|14.41|11.86|16.53|17.76|13.61|14.28|11.62|8.39|8.31|8.89|9.79|11.47|
2025-07-04 03:48:42|usa_0896|VSTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:43|usa_0897|DRQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:44|usa_0900|DSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:45|usa_0901|ASB|total_return_price|0||||||||||||||||||||||||||||2.9887|3.2768|2.9407|2.6383|2.667|3.2913|4.1883|4.0074|3.8678|4.8199|4.9679|4.9627|5.0763|5.7472|5.7478|6.2281|5.5815|5.0916|6.1597|5.832|5.9214|6.0727|6.4291|7.8423|8.8122|8.1733|8.4527|8.873|9.4079|8.1903|8.8732|10.1926|12.5433|12.3412|10.8217|9.1085|9.9842|9.4153|12.3316|10.8333|10.3304|9.1018|6.7146|8.185|9.5892|10.5855|11.5626|10.9847|11.5425|12.551|12.5492|10.6535|11.503|11.0564|12.6433|13.2049|15.0414|15.864|15.8833|17.3348|18.0924|17.1317|18.578|16.9958|18.3083|19.2672|18.0334|18.7611|20.3159|19.7372|19.3928|17.7627|16.422|16.3216|11.955|12.6008|13.4106|10.1106|8.2047|7.5296|7.2878|9.1154|8.1274|8.7503|10.0585|9.8663|9.2415|6.1878|7.4388|9.3323|8.8519|8.8656|8.8937|10.3552|10.6558|10.6671|12.0449|12.5705|12.6503|12.2493|13.1693|13.2189|14.4809|12.9087|13.5415|13.0403|12.5401|14.4046|18.2603|18.1223|18.8094|18.2003|19.1662|18.8641|20.8362|19.9549|15.3015|16.628|16.6034|16.046|17.6101|10.3253|11.1814|10.4499|14.2762|18.0257|17.4352|18.4149|19.594|19.9015|16.1214|17.9046|20.7659|16.3159|14.9314|15.9365|20.1719|20.5036|20.3697|20.9467|23.4437|22.3064|24.39|
2025-07-04 03:48:51|usa_0903|PGRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9847|13.8359|14.1479|13.0532|12.6801|13.6091|12.1009|11.8986|12.948|12.2147|12.6245|12.8955|12.5914|12.5874|11.4818|12.3514|12.2307|10.3218|11.754|11.7788|10.8733|11.7892|7.5367|6.691|6.143|7.8768|9.2534|8.8775|8.2389|7.6407|10.0075|6.9125|5.6267|5.6388|4.2757|4.3766|4.4986|5.0899|4.5386|4.5647|5.08|4.94|4.18|6.25|
2025-07-04 03:48:54|usa_0904|LDOS|total_return_price|0.47619047619048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2474|8.8433|9.4611|9.3437|9.9257|9.3998|10.0687|9.5632|9.3232|9.5326|9.3947|9.2109|9.2671|9.6909|9.1956|8.5216|7.9957|8.6595|8.8943|8.4093|6.4027|6.8316|6.2018|5.8134|5.735|6.7716|7.5594|8.6435|27.3302|24.8854|22.1|22.3036|20.8368|28.4583|25.5401|23.5201|28.1185|30.8933|32.5448|32.9579|36.2209|46.4286|45.1709|47.6703|55.6203|60.7049|60.0312|57.0842|57.2524|57.9882|59.6749|75.1031|80.1033|70.6849|92.0087|84.7159|76.2118|90.1637|95.8491|101.1479|94.797|101.9646|105.0211|99.537|90.4836|90.0862|90.4946|90.0552|97.1718|126.1748|138.3502|153.278|184.3209|138.2882|147.1643|164.47|
2025-07-04 03:48:58|usa_0905|BOH|total_return_price|0||||||||||||||||||||||||||||7.3445|6.7976|7.2121|5.0569|6.2621|7.9587|8.8069|6.5711|6.7055|7.0221|7.0509|6.4214|6.6959|8.0796|6.9242|6.3197|6.431|5.7574|6.1182|5.8303|4.888|5.4465|5.7574|6.4771|6.8859|6.7419|6.9089|7.4846|8.0604|8.2293|8.9357|10.4895|9.6884|9.3906|9.527|6.6862|9.8415|8.4951|8.8446|8.4629|7.7974|8.5684|6.2255|7.3847|7.725|8.377|11.453|10.4467|11.6587|11.8218|12.782|12.8142|14.0468|14.3502|15.5071|15.7958|19.9992|22.1033|21.7285|22.8501|24.7039|22.1967|25.0592|24.4623|25.8002|26.8704|25.1815|24.6365|27.818|27.5558|27.0396|27.8979|27.2386|26.6317|25.8938|29.2023|24.9346|18.4586|20.2956|23.7927|27.2186|26.2731|28.5356|26.7785|28.4279|29.0724|28.5564|22.5946|27.9323|30.6511|29.4087|29.4813|28.7597|33.4859|33.4545|36.5106|39.9572|41.2768|40.29|39.2987|41.3429|42.9888|47.1669|45.2429|45.1163|49.3306|50.0415|53.1801|65.3148|61.0083|61.8513|62.5488|64.7095|63.1367|63.8314|60.8146|52.2892|61.7254|65.4299|68.3607|76.2702|44.6453|50.1304|41.7311|63.8298|75.09|71.2022|70.0432|72.0102|72.7532|65.0802|67.1831|69.0541|46.8046|37.727|46.0648|68.0141|59.2498|54.9934|60.9743|69.8102|68.2542|67.53|
2025-07-04 03:49:04|usa_0906|BDN|total_return_price|0||||||||||||||||||||||||||||0.1816|0.1657|0.1657|0.0822|0.0742|0.1074|0.0915|0.0742|0.0663|0.1816|0.0994|0.0994|0.049|0.0915|0.2068|0.1988|0.2479|0.448|0.5143|0.5554|0.5713|0.5302|0.4891|0.4811|0.4719|0.7038|0.7462|0.7953|2.6191|2.7199|2.8172|3.3862|3.6085|3.4732|3.3232|2.8958|2.7667|2.5742|3.2028|2.6889|2.7808|2.9081|3.3253|3.5932|3.8239|3.6779|4.2372|4.0997|4.2201|4.7869|5.2849|4.6832|4.7161|4.7572|5.4309|5.7693|6.2139|7.0913|6.4028|6.8169|7.2515|7.0072|7.6822|7.906|7.3191|8.3287|8.5493|8.7703|9.0804|9.2464|8.0153|7.2092|5.1968|5.0393|4.803|5.0256|2.4854|0.9559|2.6253|3.8903|4.0539|4.4522|3.9199|4.53|4.3616|4.6026|4.449|3.1151|3.7651|4.6228|5.0344|5.0344|5.0964|6.2859|5.7809|5.6977|6.1607|6.3905|6.9666|6.3446|7.2833|7.3524|6.168|5.7875|6.4961|6.8186|8.1649|7.6644|8.1849|8.1238|8.8619|8.9226|9.3651|8.2593|8.8831|8.3615|6.9263|8.6605|7.9128|8.4815|8.9317|6.0385|6.3831|6.1674|7.2295|7.9682|8.5866|8.521|8.6392|9.2277|6.3783|4.555|4.2632|3.381|3.4667|3.5215|4.3368|3.9626|3.8242|4.8034|5.0796|4.1613|4.141|
2025-07-04 03:49:10|usa_0907|OFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:11|usa_0908|JW.A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:12|usa_0909|MYGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.1575|6.6875|6.25|6.375|6.3125|8.625|6.75|6.485|6.0625|5.595|3.6575|2.9525|2.5|2.25|2.25|4.25|11.5|15.0625|37.015|43.19|41.375|20.28|31.655|15.32|26.32|16.755|10.17|7.92|7.3|5.05|6.745|5.685|6.43|8.085|7.46|8.55|11.255|9.195|7.825|10.93|10.4|13.045|12.625|12.325|15.65|17.23|18.595|26.075|23.21|20.145|22.76|32.44|33.13|45.47|35.65|27.41|26.09|24.05|14.95|16.41|22.84|20.15|22.71|18.74|20.94|23.66|23.77|26.95|27.25|25.41|26.87|23.5|20.98|34.19|38.92|38.57|34.06|35.4|33.99|37.48|43.16|37.43|30.6|20.58|16.67|19.2|25.84|36.18|34.345|29.55|37.37|46|29.07|33.2|27.78|28.63|27.23|14.31|11.34|13.04|19.775|30.45|30.58|32.29|27.6|25.2|18.17|19.08|14.51|23.23|23.18|16.04|19.14|21.32|24.46|27.39|13.71|8.87|5.31|
2025-07-04 03:49:16|usa_0911|CHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:17|usa_0912|DECK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||1.2917|1|0.9167|0.7222|0.9028|0.6944|0.83|0.5628|0.4517|0.3194|0.41|0.4794|0.5|0.3822|0.3822|0.41|0.4339|0.4167|0.4028|0.3822|0.2778|0.1217|0.1389|0.1994|0.17|0.1461|0.2222|0.1772|0.3022|0.2917|0.1944|0.2183|0.2217|0.2361|0.2911|0.245|0.2467|0.1856|0.2333|0.3606|0.5556|1.1389|1.4417|1.6383|1.8889|2.6106|1.9856|1.3667|1.3367|1.5344|2.2522|2.1422|2.6289|3.3306|3.9456|5.6056|6.1|8.6144|5.99|7.7333|5.7822|4.4372|2.9467|3.9039|4.7139|5.6511|7.6667|7.9372|8.3267|13.29|14.3583|14.69|15.5267|12.595|10.5083|7.335|6.1067|6.7117|9.2817|8.4183|10.9867|14.0767|13.2883|14.3883|16.1967|15.1733|12.145|11.995|9.6767|7.8667|9.985|9.5867|9.925|9.2317|9.955|11.3767|11.4017|13.375|15.005|18.815|19.7633|21.325|24.4983|29.3283|24.56|28.1433|22.3333|32.7317|36.6683|47.7967|55.07|64.0117|60.0333|61.0517|45.6283|42.5583|52.1017|66.5267|74.925|87.9433|85.6817|111.405|156.8767|161.325|159.45|203.09|111.81|103.07|
2025-07-04 03:49:22|usa_0913|KMT|total_return_price|0||||||||||||||||||||||||||||2.3427|2.5667|2.9631|2.4553|2.7126|3.28|3.3314|3.2111|3.0621|3.3135|3.4637|2.9316|3.0102|3.5628|3.6814|4.1111|5.0528|6.9511|6.4296|6.8585|6.4649|7.1325|9.1972|9.7031|8.5406|9.7674|9.229|9.3773|10.6594|10.0488|11.8915|13.4598|14.4936|14.7|11.6978|7.5882|6.0323|5.0417|8.9162|7.4973|9.8006|8.8195|6.3195|7.6545|8.7114|8.2723|11.158|9.6943|12.2854|12.3214|11.2652|9.9416|10.7293|8.8024|10.6454|11.8188|12.6184|13.1548|14.6551|14.506|16.0465|15.3636|14.8875|15.988|16.6999|20.0701|20.4968|18.72|19.5146|22.495|27.372|28.0977|25.4023|19.8239|22.0014|18.4053|15.1452|11.1425|13.2622|17.1093|18.1124|19.7464|17.9293|21.9011|28.0374|27.795|30.1739|23.4867|26.2892|32.1589|24.0214|26.9894|29.2412|28.6512|28.6124|33.7352|38.6731|33.0416|34.65|31.0619|27.037|25.5826|26.0311|19.1116|14.8459|17.5902|17.4436|23.0625|25.0126|31.5572|30.256|32.8101|39.5533|32.9675|29.6217|36.1283|27.7365|30.796|31.1716|26.0785|31.478|15.9961|24.8666|25.2381|31.8175|35.2898|31.8664|30.5344|32.2|25.8125|21.1206|18.855|22.2264|25.6588|26.61|23.491|24.5548|23.9403|22.7718|25.2922|23.5859|21.1057|22.96|
2025-07-04 03:49:28|usa_0915|WPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:29|usa_0916|PRA|total_return_price|0|||||||||||||||||||||||||||||||||||2.656|2.5779|2.695|2.4998|2.7341|3.6129|3.2809|3.3981|3.7106|3.3981|3.32|3.2028|4.5699|4.0621|4.2183|4.687|4.8042|5.312|5.1167|5.8197|5.2534|5.2925|5.2339|6.347|9.0226|8.7882|9.0421|8.671|8.2804|10.331|8.7491|8.4069|7.4576|6.3059|5.6721|3.3479|3.6455|4.9668|3.6604|5.1334|4.4341|5.2316|5.3715|5.0977|5.0293|6.2494|6.9993|8.032|7.6867|9.5675|10.4156|10.1508|10.4216|11.6387|11.7548|12.4274|13.8885|14.4748|15.4747|14.3379|14.6652|14.8557|15.2217|16.5668|16.0312|16.3436|16.0193|14.3171|16.665|15.7068|13.8736|13.7516|15.5312|15.9836|17.4209|16.8912|17.1382|18.0339|18.8583|20.8313|21.5072|23.9115|26.4685|26.8422|27.325|26.2784|29.6381|32.8258|28.5144|30.871|28.5508|28.6606|28.6382|31.289|32.03|32.4536|34.6765|35.2502|36.9821|39.3754|38.818|45.1624|48.6717|49.3719|44.6306|50.7699|43.4074|31.9632|42.6146|37.6112|32.3754|34.0563|38.2715|34.6409|24.2611|14.086|15.2776|17.4242|26.259|22.3712|23.4347|24.9861|26.598|23.4366|19.4011|17.4207|18.48|15.09|18.89|13.79|12.86|12.22|15.04|15.91|23.35|22.83|
2025-07-04 03:49:33|usa_0917|AMH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3693|14.0588|13.6211|14.1183|15.2101|14.3678|14.7941|14.1638|13.7676|13.6828|14.3729|13.7786|17.7969|18.8131|18.3172|20.091|19.716|19.3305|19.1371|17.4718|19.4881|19.1324|17.5706|20.2575|21.7549|22.9183|23.5094|20.8481|24.2187|25.6138|26.8404|30.5062|35.6451|35.0222|39.2323|37.3709|32.795|30.1395|28.1995|27.9762|32.859|32.2241|34.37|34.9128|35.6659|37.3702|36.4776|37.2721|36.67|
2025-07-04 03:49:36|usa_0918|BIG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:37|usa_0919|SLGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3982|2.3512|3.6443|3.7619|3.0565|3.3038|2.6333|2.2336|2.6126|1.5696|1.8696|1.8809|1.2583|1.1408|0.9226|0.8756|0.8464|1.0467|1.6515|1.721|2.4603|3.144|3.8032|2.6747|2.3211|2.085|2.954|3.0095|3.997|4.3007|3.8047|4.384|5.7889|6.1895|5.3761|6.3797|6.9481|7.7507|7.1641|7.2958|8.5554|9.9884|10.8335|10.5675|10.2441|9.8235|10.0735|10.1764|9.5598|10.5476|9.8854|10.6714|11.7544|12.2763|11.613|13.0173|14.7498|15.757|16.9689|15.2618|16.0982|18.4663|17.8859|18.282|17.5019|19.9774|19.9056|19.9815|20.4766|21.1819|21.805|20.2264|23.1359|25.1601|22.9022|22.6585|23.4603|23.2966|22.6231|22.3194|22.6553|26.3554|28.3013|26.2895|26.3363|25.0429|24.2135|25.1813|21.479|27.0475|28.0389|27.6229|28.6858|26.9016|30.1331|34.3156|34.727|39.491|39.1228|36.2814|40.6522|44.0273|39.5215|40.3208|49.8729|51.8163|45.4478|41.9499|44.2241|47.6625|41.7154|51.9264|51.6519|50.9343|54.18|
2025-07-04 03:49:41|usa_0921|CRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6854|20.0811|22.1248|26.7322|37.2974|39.2706|45.1339|37.769|34.1287|40.7524|35.7335|41.8059|54.8759|53.4204|52.8301|50.9627|50.1955|49.3092|43.4322|45.73|
2025-07-04 03:49:44|usa_0922|AWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2203|16.9226|20.4155|21.1743|16.2963|16.6455|16.5011|14.442|13.6174|9.2306|5.7202|7.9584|16.3362|19.1067|17.5518|14.0273|19.4036|28.6425|29.6138|29.7009|24.9316|29.1449|38.3083|38.0143|38.5644|40.2228|45.3356|38.0224|45.2305|46.0637|44.9959|46.7756|46.1123|40.3199|46.541|42.9168|42.7954|37.4804|36.1051|34.6229|37.8528|40.1398|42.3335|41.6334|45.554|55.7757|53.2086|58.5294|65.9506|53.975|70.0235|90.787|91.4615|88.6799|70.07|68.9975|64.2571|70.6113|87.4968|103.2335|94.6282|111.4299|90.3942|73.6866|80.0973|67.269|67.75|71.5248|72.2332|97.6775|122.422|111.1656|127.7491|144.1297|141.168|158.36|
2025-07-04 03:49:47|usa_0924|H|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.615|29.003|37.1995|35.9773|38.121|44.8043|41.613|38.9455|32.0197|36.3944|40.4587|35.3759|40.2065|37.1316|41.5839|38.4508|44.4842|48.2187|52.3218|59.1895|61.4787|58.6269|57.6375|54.8342|47.3748|47.1808|47.336|45.0371|49.0141|54.7372|50.343|55.3774|58.9761|70.5288|77.6292|76.2887|75.3052|65.1909|70.2392|72.2661|74.5451|89.5681|39.3852|48.6698|58.8948|72.4851|84.6501|75.9099|72.9305|94.9542|93.0834|74.8706|88.352|89.0944|110.5737|109.2979|104.7695|130.278|156.292|149.3505|147.9081|158.2477|123.7782|138.86|
2025-07-04 03:49:50|usa_0925|RDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:51|usa_0926|UPL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:52|usa_0928|USG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5289|20.7855|22.2162|21.3686|19.3143|21.3685|21.999|21.4187|21.0578|23.466|24.1195|25.3152|29.0463|28.9199|33.7642|34.47|
2025-07-04 03:49:54|usa_0929|OAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:55|usa_0930|YELP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.89|21.64|27.05|19|25.1|31.11|65.92|67.83|90.11|75.83|68.25|53.36|47.35|46.02|21.14|27.93|19.63|28.56|41.67|37.14|31.81|29.44|42.7|43.32|41.28|42.12|49.9|32.1|34.5|32.82|34.42|34.03|14.46|22.9|20.09|27.99|39|40.78|37.98|36.58|34.76|28.35|34.38|26.58|29.89|35.55|41.95|47.6|39.1|36|34.91|38.08|37.21|34.48|
2025-07-04 03:49:58|usa_0933|ROL|total_return_price|0||||||||||||||||||||||||||||0.3813|0.3762|0.4488|0.4072|0.4815|0.5476|0.4848|0.551|0.6648|0.6916|0.6571|0.7815|0.8707|0.9145|0.8652|0.86|0.9865|0.9865|0.8905|0.9318|0.8538|1.0209|0.8953|0.9149|0.8363|0.8893|0.8996|0.7758|0.7767|0.7436|0.7938|0.9485|0.8101|0.8415|0.8324|0.7262|0.718|0.6919|0.6581|0.6394|0.6231|0.6201|0.6223|0.6215|0.8441|0.8144|0.8423|0.6595|0.8508|0.8977|0.8696|0.8316|1.0931|1.4875|1.22|1.1581|1.4672|1.6809|1.5047|1.5926|1.7295|1.8389|1.9863|1.9396|1.9635|2.0224|1.9686|2.1222|2.2291|2.3277|2.3109|2.7165|2.9384|2.7167|2.2848|2.9369|2.8085|2.6749|2.711|2.9634|3.0424|3.4372|3.2938|3.7374|4.7515|4.9015|4.9381|4.5509|5.422|5.2119|5.4997|5.7698|5.4836|6.1302|6.4912|6.6677|7.6694|7.6861|7.6521|7.496|8.5282|9.5915|11.1015|10.4834|10.1741|10.6942|11.5849|11.6308|13.5063|14.8934|16.3765|18.6093|18.8562|20.7408|21.4309|24.7981|22.227|25.6974|22.2107|21.1641|20.6822|22.6099|26.5709|34.0182|36.9124|32.5893|32.4512|33.5938|32.6935|33.6068|33.5808|33.4385|35.3413|36.4321|41.7072|36.4686|42.8309|45.5474|48.183|50.108|46.0669|53.8728|56.42|
2025-07-04 03:50:03|usa_0934|DNOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.98|37.19|30.68|27.38|20.69|19.91|15.17|15.95|17.99|16.58|19.47|21.54|16.02|15.46|13.51|11.06|9.82|13.24|16.67|11.46|13.96|13.98|11.64|11.24|5.16|8.63|4.87|7.12|10.16|9.41|7.85|8.71|11.01|9.59|9.33|13.02|11.03|10.25|12.12|11.56|15.25|13.51|12.83|12.91|17.05|15.23|
2025-07-04 03:50:06|usa_0935|CVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:07|usa_0936|UE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6245|15.8443|14.0258|14.7115|16.4209|17.9265|20.3858|19.9681|19.1046|18.7302|17.4699|17.7847|18.6598|15.9452|17.1463|16.4005|12.7305|14.715|13.5605|15.2479|15.3832|7.0708|9.6806|7.9761|11.0426|14.3986|16.3588|15.8716|16.3636|17.2113|13.9422|12.0638|12.9267|13.048|14.0064|14.3231|17.6097|16.2791|17.5724|20.5041|20.8662|18.798|18.85|
2025-07-04 03:50:10|usa_0937|UHAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.338|1.3672|1.682|1.5348|1.3971|1.6529|1.9087|2.2235|3.1389|2.7548|2.0071|2.3707|2.4006|2.0165|2.4203|2.3172|2.0071|2.1991|1.6922|1.7709|2.2479|1.9677|1.4459|1.5742|1.5395|1.5443|1.6726|1.7552|1.4309|1.4813|1.3703|1.1641|0.7918|0.3479|0.318|0.5423|1.4978|1.6922|1.8575|1.8623|2.9846|3.619|3.6442|4.2149|4.5801|5.671|7.7898|7.9228|5.8363|6.8485|5.5088|5.9425|4.9949|5.1696|4.4935|3.7528|3.3003|2.7178|2.6391|2.924|3.6096|3.9134|4.2731|4.3329|6.2558|7.5592|7.6348|7.5679|4.9154|7.04|8.4026|7.165|8.4703|10.5473|14.434|13.4659|15.3149|19.7822|19.3874|24.2852|21.8739|23.7423|27.6811|27.4735|33.3338|32.9975|30.2705|31.82|27.5451|31.4932|32.5671|31.2744|32.118|32.4183|29.6471|30.6389|30.7247|28.3079|32.0948|32.703|33.7428|32.5566|25.1698|26.1782|30.8789|39.5545|53.3771|51.4037|56.385|63.4294|52.1371|41.8071|44.5581|60.19|59.65|55.32|54.57|71.8|67.54|61.73|77.48|69.09|65.36|60.56|
2025-07-04 03:50:14|usa_0938|LTRPA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:15|usa_0939|DBD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|18.94|28.95|34.44|38.48|44.66|43.04|43.72|55.4|
2025-07-04 03:50:20|usa_0940|TDS|total_return_price|0|1.5|1.4854|1.2366|1.1854|1.0756|1.0171|1.0025|0.9512|0.9772|1.1848|1.174|1.4362|1.6362|2.012|1.9689|2.0217|2.5217|3.2048|4.1462|3.1794|4.1104|5.2253|4.8603|6.9901|9.2081|10.054|10.776|11.9167|9.139|9.4133|5.7213|8.8781|9.0921|7.7784|8.6758|9.2855|8.8468|8.2442|9.1517|10.7217|10.1178|11.7282|14.0048|13.8642|10.0619|9.8835|12.3121|12.3737|10.6208|9.8062|11.348|10.7|12.5544|12.2419|10.9763|9.9124|10.5212|10.4289|12.4011|12.8616|13.1512|10.929|9.713|12.5462|15.3898|20.4788|24.9314|35.4031|31.2253|28.2334|31.2084|25.4058|26.4343|30.7858|26.6951|25.4441|25.0595|17.2302|14.3911|13.4504|11.7532|14.3234|16.3385|18.1214|20.5777|20.8055|24.5468|22.4898|23.8974|23.9555|22.9421|21.2443|23.3114|24.5284|24.9973|32.3145|35.5228|37.338|39.8923|37.4685|23.5645|28.4268|21.5586|19.2111|16.1085|17.2551|18.9754|20.8231|20.8485|18.7825|20.345|22.7417|21.0457|19.4843|13.3891|16.3909|16.0104|14.8115|17.9038|15.5623|14.8952|17.5229|21.0992|18.5027|18.9186|18.9427|17.4723|18.517|18.364|21.7833|18.5925|19.3891|22.6555|22.4523|20.6893|22.0873|20.4045|21.4765|21.7103|21.7651|22.0679|21.7189|24.2302|26.0276|24.7071|24.5783|20.9861|20.8265|13.8658|16.587|15.512|15.7621|19.6352|19.5084|16.9368|17.6596|16.7061|14.1375|12.5896|9.6657|9.8558|7.9108|17.7873|18.0036|15.9054|20.6227|23.1691|34.0299|38.6933|35.58|
2025-07-04 03:50:26|usa_0942|SATS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.34|30.4|34.84|26.95|14.87|15.44|15.15|18.69|19.74|19.68|19.08|18.85|24.03|35.8|36.31|22.57|20.89|28.55|25.89|29.16|33.92|38|38.51|44.95|49.46|49.82|52|51.27|52|51.9|47.95|43.52|38.57|44.41|37.86|39.67|51.97|54.89|62.25|56.78|59.61|53|45.68|46.51|35.9|35.9|42.05|40.31|44.52|35.87|30.19|24.97|21.19|24.17|26.62|26.07|26.32|24.39|19.3|15.96|16.74|18.06|17.35|18.11|16.08|14.14|17.78|25.91|22.57|26.46|27.7|
2025-07-04 03:50:29|usa_0943|TECD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:30|usa_0944|PAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5406|8.645|6.5047|6.6516|9.0017|6.148|4.4694|7.344|4.7631|3.0845|2.6019|3.4412|4.2595|3.0006|2.9586|3.0635|2.7698|2.2452|3.2767|5.8752|5.5865|8.6651|7.5673|7.0167|4.7035|4.1865|3.9448|7.3122|7.7217|10.5489|9.2533|10.3998|8.5466|10.1177|9.5513|10.2644|11.4169|13.2457|14.956|14.8754|16.3573|16.5273|14.2753|15.0218|14.3311|12.4159|13.8381|10.5279|8.2453|5.5837|6.7833|12.0979|13.9446|11.0365|10.4839|8.2592|9.5969|12.665|14.5553|16.5882|11.7204|14.1601|18.1932|15.7548|22.4268|22.5282|25.0834|23.0716|32.4153|35.9263|32.7177|38.0325|31.3211|38.0362|40.0831|40.7503|38.0488|33.4253|30.1727|25.2358|38.9203|42.1549|38.2824|36.1742|39.4858|40.0054|37.3255|39.7333|40.4724|34.7195|38.784|41.4434|41.8047|44.7582|25.1543|34.7758|42.8161|53.7639|73.1094|69.1402|92.613|99.1182|87.0363|97.6724|92.25|108.2597|134.1795|158.3979|159.5001|154.0477|156.373|144.7225|158.7835|150.1276|142.8613|171.81|
2025-07-04 03:50:34|usa_0946|FULT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.4934|3.5957|4.0169|3.6978|3.7074|3.9309|3.5319|3.8062|4.081|4.2626|3.7761|4.0337|4.3725|5.0441|5.5632|6.1403|6.7716|6.8591|6.6847|5.3054|6.0095|6.1692|5.6041|5.1183|4.9557|5.8528|4.954|5.591|6.5552|5.8159|5.9062|6.5026|6.4008|7.3944|7.0435|7.0528|6.6821|7.1704|7.6392|7.8267|8.5481|8.7542|7.9865|8.5469|9.3784|8.8325|9.1961|8.6464|9.1447|9.0069|8.4213|8.6405|8.9935|7.9015|7.9202|7.9772|6.3094|6.9981|5.8035|6.3727|5.7045|3.9494|3.111|4.4541|5.2663|6.178|5.8625|5.5228|6.321|6.817|6.602|4.746|6.1229|6.5969|6.3214|6.2842|6.1816|7.5772|7.4873|7.6701|8.6449|8.3649|8.2924|7.4685|8.3983|8.447|9.0004|8.402|9.1078|9.4294|9.5873|10.3835|13.5302|12.928|13.841|13.7386|13.2166|13.1945|12.3544|12.5564|11.7931|11.8915|12.6769|12.6303|13.7397|9.16|8.5006|7.5318|10.5557|14.2469|13.3189|13.0132|14.6685|14.4681|12.7084|14.0283|15.1245|12.5556|10.9716|11.2954|15.5086|15.1331|16.1712|17.441|18.8977|17.7313|17.86|
2025-07-04 03:50:39|usa_0947|TK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||4.9115|4.9632|4.8867|5.4036|5.4553|5.9723|6.7727|5.9455|7.1614|6.9546|6.9402|6.4376|5.1968|3.7493|3.8899|3.4122|3.6459|3.2323|3.2964|5.7737|6.9458|9.9828|8.1159|9.1525|8.6371|6.7673|7.6166|8.4081|8.1634|6.343|9.128|8.7465|9.8423|9.753|13.223|16.0428|17.4734|20.2091|19.809|21.2141|20.781|20.4384|19.0415|17.7829|20.1808|19.9273|21.2688|26.5309|28.5158|29.0794|26.4364|21.2207|22.7119|13.3495|10.0809|7.4208|11.2203|11.8643|12.7524|12.6457|14.7385|15.2322|19.0785|21.4957|18.1377|13.4205|16.0622|21.1403|17.9717|19.3638|20.1264|22.7609|25.9505|27.517|31.1322|36.6939|40.8468|43.7765|33.7785|31.1366|28.8114|20.2028|6.8376|6.0525|5.0075|5.4599|5.7278|6.5606|4.8159|6.4833|6.8122|5.9533|5.7384|5.0307|2.5138|2.9966|2.6297|3.0578|4.0668|2.4156|1.8347|1.7047|1.6436|2.4462|2.8437|2.7979|2.4004|2.4233|2.2016|2.7444|3.4706|4.7243|4.6173|4.7166|5.4658|5.5652|6.8571|7.0329|6.093|5.7765|7.2536|
2025-07-04 03:50:44|usa_0948|KBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7472|21.4025|16.2242|21.0498|30.1799|31.8552|21.1002|27.015|13.7387|12.1981|11.9122|14.5404|19.0253|15.3316|18.4267|18.2796|19.9809|24.412|30.3337|29.5574|21.4949|21.926|30.4898|21.7833|24.5243|25.7126|26.8349|28.3529|27.4566|25.2275|22.3185|20.7802|16.3134|14.0394|12.2879|17.7173|13.8205|14.7485|13.4773|12.3238|12.7646|15.4982|12.6419|13.3142|16.3092|17.7691|14.2816|16.813|19.1116|12.9632|17.7502|22.894|22.7874|28.7595|19.0971|22.5031|21.6056|28.2917|36.0475|35.9529|37.3621|44.2123|52.1945|44.1574|42.4967|49.9062|51.4026|63.555|58.095|52.671|62.2694|63.3763|63.6087|57.0447|50.7635|47.82|
2025-07-04 03:50:47|usa_0949|MDRX|total_return_price|0.14876033057851||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6596|8.4567|32.5413|16.7781|11.5687|6.4947|2.7603|2.5438|3.4747|1.7482|3.4097|3.2744|1.6995|1.6291|1.4884|1.4884|1.6183|2.8144|5.2499|5.093|3.7886|5.0307|7.7396|7.0847|9.1846|8.6596|9.9099|9.2171|10.3158|12.7676|14.5103|14.3155|12.3129|14.992|5.5855|6.0401|6.5218|6.5|10.29|12.42|17.23|19.5|19.58|20.14|16.69|19.1|20.99|21.54|18.15|19.15|16.6|11.095|9.2|12.93|13.59|13.84|15.81|13.83|18.03|15.22|15.92|13.72|11.96|13.3|14.46|14.06|13.21|13.4|14.12|12.01|12.68|11.97|12.31|13.48|12.35|11.62|12.24|11.91|9.54|9.87|10.3|10.94|7.04|6.5|9|10.08|15.015|15.56|17.08|13.78|22.52|20.66|15.82|14.7|13.05|12.49|13.52|13.19|7.7|7.99|9.65|9.4|4.36|4.25|4.85|
2025-07-04 03:50:52|usa_0950|CHH|total_return_price|0.078651685393258|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5811|3.7332|3.8714|5.0135|4.8559|5.0826|4.737|3.3875|3.44|3.888|4.3222|4.477|4.1479|3.9931|3.6474|2.5938|3.2492|3.7885|4.0097|5.8486|4.8393|6.6727|7.2368|5.6744|5.4698|6.7418|6.7473|8.5033|9.131|12.436|12.5355|14.7436|14.0436|17.5043|17.1628|18.8722|18.9072|26.2368|30.7655|24.5475|24.2339|20.5553|21.9298|21.1579|22.7536|20.1374|20.4606|14.837|16.4419|15.6211|18.2383|17.0904|18.4073|21.7251|22.6613|20.7274|24.0013|24.7558|23.8191|19.5361|23.0748|24.3088|24.4911|26.2152|27.1159|37.039|34.1939|36.5609|41.1552|40.7858|39.3292|41.9059|47.984|57.8359|54.0445|45.8923|47.586|49.5543|46.4463|44.4761|44.829|58.3416|58.4348|60.4505|65.4388|75.6065|75.5122|73.4112|69.6176|73.9559|79.217|82.0622|84.8206|58.844|72.3678|81.0365|84.2282|103.4555|109.7329|115.8366|136.0891|137.6291|136.3669|117.5944|126.5944|114.7891|124.9074|128.3853|108.755|124.6721|116.9556|126.3495|138.6112|132.1923|125.8242|131.28|
2025-07-04 03:50:57|usa_0951|BRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9471|42.7197|21.1794|15.1028|14.787|13.4585|14.4212|10.4357|4.4092|4.9579|5.0253|2.7629|4.7942|4.4284|4.3803|4.5256|4.6883|3.4272|4.0337|3.0421|3.9471|3.9856|4.7846|4.6691|4.9675|6.479|7.2106|10.1083|8.8087|8.1733|12.7461|14.0169|12.4381|13.3237|4.053|5.4392|9.0109|10.272|11.8604|14.1035|12.5151|13.7858|16.4236|19.8316|18.041|13.0157|11.7064|14.9411|14.4405|12.5343|14.7004|18.2046|15.538|20.0723|19.0325|23.1625|23.201|17.8244|18.686|17.781|20.39|15.846|23.0566|26.9856|23.203|21.8904|20.7565|21.9649|27.3435|28.8126|33.4451|28.9426|29.5964|32.8678|25.9539|37.6865|47.8503|43.6318|50.7338|36.2763|39.9336|39.3308|53.2717|62.4279|72.1239|78.3124|77.9048|67.4529|60.1292|48.4787|63.997|75.645|74.8745|61.8908|72.3725|93.8222|63.9439|68.038|58.2703|44.392|41.2|
2025-07-04 03:51:01|usa_0952|CRS|total_return_price|0||||||||||||||||||||||||||||4.4338|4.89|5.3408|4.317|4.5123|5.4738|5.0357|5.2191|4.9772|5.0528|5.3334|5.008|5.6909|5.5053|6.2611|5.8149|6.7854|7.2436|7.1324|7.6502|6.8191|7.1075|8.4591|9.8106|10.4011|9.8219|8.2357|9.0938|9.6145|10.1304|12.216|13.3105|13.0081|14.7293|13.7848|10.1131|9.4754|7.3249|8.148|7.0895|8.0492|6.1895|6.3894|8.9001|10.8081|8.7641|9.266|7.1197|8.642|9.5317|9.6063|4.4038|4.2484|3.4909|5.3993|7.4502|10.3065|11.4903|11.9345|16.7637|20.5677|20.9353|18.2945|20.7531|25.013|33.6067|41.1122|38.3572|36.6551|43.2581|46.7914|46.804|54.2417|40.486|31.6833|18.7049|15.1149|10.4981|15.608|17.6915|20.5457|28.0868|25.308|26.1387|31.354|33.4213|45.2967|35.3964|40.7487|41.4771|38.1123|41.8334|41.4194|39.6818|36.4244|47.1153|50.5803|53.875|51.7436|37.059|40.5704|32.1712|32.1379|24.8513|25.4067|28.9055|27.9479|35.1857|30.9876|32.0881|32.3455|41.7051|44.4349|38.5928|46.1355|51.9125|31.4783|40.7007|42.7628|46.2478|44.7384|17.6084|22.1313|16.7152|27.0956|38.5361|37.8651|31.0044|27.8163|40.2844|26.9237|30.1978|36.0209|43.8246|55.1662|66.2846|70.0548|70.8919|109.0492|159.0288|169.3374|180.9638|276.38|
2025-07-04 03:51:07|usa_0953|BAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5597|7.6225|7.1709|7.5597|5.3094|6.7703|6.9152|6.5006|9.3057|9.3606|9.2522|12.0825|13.4818|13.9556|17.1112|16.7239|19.8158|22.4468|25.1148|21.2594|23.1441|26.3293|25.1361|24.0473|26.1496|31.4075|31.832|28.1717|31.9323|33.847|34.7829|39.1717|46.1491|40.475|51.2075|59.125|65.3213|64.6914|58.6709|71.2164|78.1956|81.0766|74.1885|79.4288|73.1909|79.7201|81.0759|83.3525|91.534|100.4691|88.1882|105.6932|108.4607|124.4073|143.2303|154.7441|153.3814|129.7852|115.8833|100.16|
2025-07-04 03:51:10|usa_0954|ERIE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.5055|9.5055|12.4811|19.7862|17.227|13.4833|13.7658|18.6925|15.5154|14.123|15.1356|13.9249|13.1881|15.1843|13.4137|13.9624|16.2058|15.9922|16.092|15.6909|14.6979|14.9818|14.4573|15.1111|20.1822|19.7176|20.932|20.9322|21.6159|18.8898|19.0103|21.7163|20.5738|22.6404|25.7816|25.1028|27.5045|28.46|28.3934|29.7388|29.0908|29.5209|29.4091|29.2516|29.6651|33.0709|30.3083|31.2752|35.6413|30.4537|30.2998|27.5441|25.4712|23.1921|21.0658|22.3336|23.6935|25.2835|27.9466|29.8141|37.1252|43.7314|47.8752|47.9573|48.6234|53.7908|54.0213|49.9895|45.2131|50.9939|55.6424|59.1689|54.2034|55.1396|53.0718|57.77|59.1762|70.8537|68.6288|65.0553|66.2782|77.6385|75.4873|81.2749|84.1267|93.3496|102.5723|105.2246|102.0773|103.834|100.9643|101.3641|111.0401|116.8646|157.5565|225.5769|165.255|148.5061|133.3887|173.7132|191.3218|226.3108|204.4214|179.7509|166.7606|181.0962|166.5158|182.818|212.6788|239.1014|223.7905|203.9189|286.8991|328.4041|395.2663|357.8502|534.8905|409.4272|417.6076|346.79|
2025-07-04 03:51:15|usa_0955|AR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.49|62.38|67.41|63.34|54.89|40.68|35.32|34.34|20.51|23.21|25.31|27.44|25.68|24.38|22.67|21.05|20.35|19.03|19.21|21.08|17.75|9.21|8.83|5.4|3.36|2.85|0.7129|2.59|2.75|5.52|10.2|15.03|18.61|18.71|30.49|33.48|30.77|30.78|22.57|22.12|24.93|22.75|28.72|32.62|28.71|33.3|39.69|42.35|
2025-07-04 03:51:18|usa_0957|DO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:19|usa_0959|OIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1588|6.0672|5.2673|3.9419|4.856|6.05|6.7984|5.553|7.364|6.7127|6.9127|7.0269|8.3581|7.5697|8.7694|10.3119|11.266|12.1343|14.2195|18.847|18.3786|18.5671|18.5785|15.225|18.5328|17.3788|23.1546|26.5652|19.584|23.8402|34.5634|20.938|9.5749|7.6782|13.9282|20.0696|22.6404|25.9025|24.1658|26.5253|37.0371|42.2645|41.7446|30.3472|42.9557|44.9781|39.4251|45.915|39.9964|47.149|52.1022|58.6207|58.4207|55.7299|65.37|61.9|49.11|39.77|39.14|27.16|28.35|30.68|32.82|27.23|38|31.45|27.65|25.85|27.3|25.45|32.85|33.15|13.88|16.96|17.62|12.76|16.16|1.67|4.39|2.73|5.18|6.03|8.28|6.41|5.13|7|5.65|4.03|7.16|8.1|7.02|8.76|6.94|6.12|4.16|4.58|4.59|5.21|5.55|
2025-07-04 03:51:23|usa_0961|PBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3189|27.641|17.4532|15.6331|21.974|18.3039|19.3535|17.5749|19.5805|24.1913|21.2406|20.1889|28.2946|26.0147|18.3893|17.4677|22.6259|17.1133|18.9511|21.7937|30.0622|28.433|37.301|44.4568|28.3744|29.2816|26.7969|22.5296|28.927|6.7225|9.7825|6.602|6.6947|13.1205|15.0307|11.776|11.535|22.4116|31.3409|32.8616|37.3381|41.0888|38.0331|51.2618|43.0106|53.5591|44.1799|30.9517|24.7789|20.5103|21.67|
2025-07-04 03:51:25|usa_0962|SC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:26|usa_0965|ASNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:27|usa_0966|SPB|total_return_price|0|7.6964|9.186|9.8067|9.4434|14.5535|12.754|15.2723|14.9323|15.3477|12.5034|11.9089|12.1917|6.6786|9.6005|5.8438|5.0089|6.0525|7.7221|8.7656|4.3828|5.4263|4.8002|4.8002|3.548|4.8002|4.5915|4.3828|5.8438|4.1741|2.7132|2.0871|0.8348|1.6696|1.2522|1.3566|0.8348|2.0871|1.4609|1.6696|1.4609|1.6696|1.8783|1.6696|2.0871|2.0871|1.6332|1.9429|1.565|1.565|1.2953|1.889|1.3492|1.4034|1.565|1.565|1.8351|1.727|2.1322|3.5621|3.6699|8.5926|6.445|63.1059|79.7984|58.2202|55.3703|32.5708|30.128|30.9422|20.3567|18.7282|10.1784|10.6832|13.6211|11.4649|18.891|16.9368|19.7379|16.1942|19.9007|24.9297|31.6848|36.4141|37.7756|36.134|39.9643|38.6615|39.0198|47.5207|31.7891|37.261|30.0693|31.5806|36.2187|35.1243|36.4793|37.1046|35.2285|37.5215|38.1469|36.2708|36.4271|35.3328|31.4243|30.6947|35.4891|36.2708|36.5835|35.2807|32.7271|28.9228|32.2581|27.151|31.8412|26.4214|20.8974|26.9947|40.5962|43.9314|40.0751|43.0455|39.2934|54.0414|61.7542|63.7345|66.1838|68.3726|73.7923|65.0373|67.7472|61.1288|70.6655|72.5937|71.5515|81.8178|81.0882|100.6828|92.2925|81.3487|88.3319|85.9347|68.2162|63.1139|35.9813|47.0224|46.4556|45.9275|56.386|32.1251|40.9696|51.3923|71.4669|77.3073|77.7048|87.8748|93.8053|82.1856|76.3313|36.5571|57.5449|62.9601|74.6398|75.3145|77.1569|86.5171|83.9039|93.3211|83.3018|70.9713|53|
2025-07-04 03:51:33|usa_0967|AAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:34|usa_0968|VSH|total_return_price|0|1.3646|1.749|1.5113|1.6641|1.4549|1.3659|1.5842|1.4953|2.0623|2.2314|2.5393|3.0541|2.8541|3.1925|2.5156|2.7464|3.6434|3.5128|3.4052|3.1273|4.1416|4.7408|4.8177|4.3894|4.0975|4.159|3.8668|3.9821|4.3588|5.1948|2.6434|3.4426|4.3955|5.0994|4.9057|4.6475|5.7125|6.7098|7.5909|9.2514|8.3704|10.2833|9.5361|9.9988|10.4968|12.0678|13.4502|14.6471|17.6145|22.6758|26.3624|19.7711|16.9472|15.636|15.3049|15.387|14.7248|20.1097|18.3722|16.3748|16.331|13.0886|4.6941|5.6426|5.667|10.2151|11.5528|15.3835|27.0579|27.6812|22.4368|11.036|14.5201|16.782|13.4256|14.2282|14.8411|16.0523|6.4209|8.1575|7.4279|9.6314|12.7835|16.709|15.5708|13.5305|9.4125|10.9594|9.0696|8.661|8.7193|10.04|10.3902|11.4774|10.2443|9.8795|10.2005|11.5431|9.5074|8.3253|6.6106|6.472|4.8303|2.4954|2.5392|4.9543|5.7642|6.0926|7.4643|5.6475|7.8515|11.9071|14.389|12.1991|6.7809|7.2919|9.8631|7.6487|7.9732|8.6221|11.0392|11.2663|10.4552|10.7553|12.1206|12.6666|11.7296|11.6654|11.4423|9.7169|8.1105|10.1369|10.3258|10.5277|12.0268|13.8848|14.1545|14.3364|16.2929|18.0397|16.2249|20.3085|17.8849|15.8284|16.3004|14.6674|15.1152|19.0981|13.0016|13.8566|14.2146|18.9987|22.1752|20.8523|18.6625|20.4152|18.3941|16.8128|16.8732|20.5518|21.6541|28.2462|23.8403|23.216|22.0615|21.7853|18.5775|16.7283|15.7963|15.88|
2025-07-04 03:51:40|usa_0970|AXTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|26.02|27.55|34.99|25.34|26.65|28.91|26.31|28.29|27.01|31.9|32.21|29.01|32.1|30.16|30.17|29.24|22.87|25.21|30.64|30.25|30.4|18.07|22.55|22.09|28.28|29.57|30.38|30|32.8|25.63|23.7|21.68|25.63|28.7|32.36|26.46|34.21|34.28|33.76|37.25|34.01|34.18|29.99|
2025-07-04 03:51:42|usa_0971|COMM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|18.28|22.94|23.8|23.91|22.97|28.54|30.51|29.03|26.31|26.84|29.01|30.51|37.2|41.18|38|33.2|38.16|38.65|28.93|29.78|16.32|21.73|15.59|11.46|14.19|9.11|8.33|8.82|12.9|15.23|21.52|13.51|11.07|8.15|6.45|9.59|7.08|5.97|5.24|3.09|2.85|1.27|1.12|6.11|5.51|5.37|7.33|
2025-07-04 03:51:45|usa_0972|DLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8807|18.2591|17.4122|12.3929|13.2087|16.0991|18.1038|14.8948|24.2031|27.0158|27.4353|26.2621|39.9137|27.7384|30.5588|31.499|25.0345|25.5317|28.5154|30.5588|36.8446|45.6556|49.3152|46.6813|52.3688|36.9456|32.5557|23.5116|24.1021|29.7974|32.276|27.1945|25.6598|28.8399|29.3304|30.2503|33.7107|38.9145|36.9434|38.2312|38.7886|34.5562|35.1|28.0839|30.73|36.7203|41.7833|46.7852|41.3836|45.9551|44.5359|52.4661|56.1974|59.7801|57.28|63.0593|55.4766|59.5002|59.6298|58.4949|63.5308|47.1283|61.974|61.9982|90.4972|93.9984|94.4851|86.7185|89.9084|72.641|69.9843|69.0955|66.9096|80.5706|79.8021|80.1612|84.3656|81.9856|77.2181|71.0029|77.6432|81.9306|74.16|
2025-07-04 03:51:49|usa_0973|IBKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7699|4.8613|4.9724|5.8056|4.8667|5.7572|3.8776|2.8777|2.849|2.7756|3.5873|3.1931|2.9135|3.0121|3.0694|3.5644|3.1275|3.0968|2.8813|3.0163|3.4552|2.94|2.9511|3.0151|3.3398|3.6289|4.1347|5.6038|5.0241|5.3392|6.0339|6.7859|7.9354|9.4962|9.0821|10.1959|9.0968|8.0539|8.3943|8.8634|8.345|8.8483|10.3378|14.3419|17.1293|15.5363|13.8925|12.941|12.7216|12.604|12.4749|11.4317|9.8517|10.188|11.601|15.1855|19.0375|16.182|14.5377|19.9617|16.6795|14.1375|16.5965|18.013|20.3273|19.9946|22.1672|20.5955|26.6535|30.3438|32.8188|45.0007|43.1065|51.64|
2025-07-04 03:51:52|usa_0974|ROVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:53|usa_0975|ZNGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:54|usa_0976|LPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:55|usa_0977|GLNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0229|4.1234|6.8389|7.7172|9.447|10.2113|9.9901|9.7957|9.6079|8.4882|7.925|8.4212|8.7229|9.0984|8.7564|8.6961|8.5016|9.4003|12.8871|17.1507|16.5508|13.8466|12.8576|10.6551|5.1069|3.569|7.0795|8.8932|10.8574|7.9485|6.5756|8.1308|10.7015|17.3265|24.2372|25.9056|32.735|29.0653|25.0675|30.0882|27.7096|26.8845|24.8278|29.5579|28.4021|32.7802|48.0806|59.1819|29.4711|28.4951|39.6381|27.7332|13.5621|17.9274|13.3729|18.7991|20.3693|24.0766|19.4142|18.2496|26.6368|24.447|25.4499|23.723|20.6059|20.3564|15.6298|11.943|12.9635|6.7668|6.753|11.851|8.5688|10.7018|12.2556|9.9571|11.4097|19.1511|21.4036|23.9503|20.8519|19.5096|18.5784|21.9687|22.3021|23.2129|29.8678|32.7707|42.204|34.8299|41.52|
2025-07-04 03:51:59|usa_0979|BOKF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||8.1481|6.4245|6.1894|6.5812|6.8946|6.8946|7.0137|7.3647|7.208|6.4245|6.9729|7.443|8.4615|9.245|11.047|12.2629|12.1626|15.3185|14.8077|13.5948|14.7701|16.1396|15.8262|12.2222|12.6547|11.5954|11.0062|11.5954|13.3191|15.3937|16.8604|18.9225|19.7498|21.2478|20.972|20.3703|20.3014|20.4769|24.1874|23.7863|24.2689|25.6979|24.6136|27.9606|30.5618|25.4974|28.9726|30.3265|28.6653|30.07|31.5064|33.4602|35.0771|31.6898|34.3063|33.1519|33.4661|33.9397|34.8632|31.7352|26.6143|22.8725|25.1222|31.0555|32.0355|35.5388|32.3163|30.8818|36.7317|35.7204|38.0506|32.7653|38.6193|39.8161|41.4452|42.3627|40.0138|46.076|47.6481|47.399|49.9414|52.3219|50.7817|50.9976|46.3427|47.592|54.4411|50.9508|47.3587|43.652|50.4757|55.8798|67.6991|64.1525|69.3224|73.7852|76.8871|82.8399|79.0167|82.1804|62.2939|69.6795|64.8757|68.456|76.0543|37.2756|49.9696|45.9916|61.6253|80.8818|78.8739|82.0389|97.1148|86.9336|70.3715|83.2029|97.6875|79.8651|76.9783|76.6928|82.7905|89.5135|89.6866|102.9725|105.2972|103.5452|97.63|
2025-07-04 03:52:03|usa_0980|AMD|total_return_price|0||||||||||||||||||||||||||||3.624|4.5637|4.7486|2.5643|2.4393|5.2485|5.9983|4.6887|8.7475|8.8725|4.3738|5.6234|9.0574|11.4967|12.0566|13.1812|8.8725|15.6206|12.4964|14.8708|12.4365|16.9352|18.25|14.625|8.25|8.69|6.815|7.375|12.875|20.75|17.94|16.28|8.875|14.53|8.53|9.28|14.5|7.75|9.03|8.595|14.47|29.5|38.625|24|13.81|26.54|28.9|8.15|15.86|14.71|9.72|5.34|6.46|6.18|6.41|11.11|14.9|16.23|15.9|13|22.02|16.12|17.34|25.2|30.6|33.16|24.42|24.85|20.35|13.06|14.3|13.2|7.5|5.89|5.83|5.25|2.16|3.05|3.87|5.66|9.68|9.27|7.32|7.11|8.18|8.6|6.99|5.08|5.4|8.02|5.73|3.37|2.4|2.55|4.08|3.81|3.87|4.01|4.19|3.41|2.67|2.68|2.4|1.72|2.87|2.85|5.14|6.91|11.34|14.55|12.48|12.75|10.28|10.05|14.99|30.89|18.46|25.52|30.37|28.99|45.86|45.48|52.61|81.99|91.71|78.5|93.93|102.9|143.9|109.34|76.47|63.36|64.77|98.01|113.91|102.82|147.41|180.49|162.21|164.08|120.79|102.74|141.9|
2025-07-04 03:52:08|usa_0981|KN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|31.6|31.44|26.5|23.76|19.27|18.1|17.76|13.7|12.68|13.3|13.78|17.36|19.04|17.06|15.34|14.61|12.36|15.19|16.33|13.42|17.63|16.96|20.66|21.15|13.38|15.26|15.11|18.01|20.79|19.95|19.1|23.08|22.75|17.49|12.32|16.37|16.47|17.56|14.66|18.33|15.7|16.79|18.04|19.98|15.35|17.59|
2025-07-04 03:52:11|usa_0982|ANF|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1424|7.3115|4.5697|4.8622|6.607|8.6409|10.3458|14.7892|15.4339|13.1906|25.5072|31.5093|27.5844|18.1126|14.2109|7.3115|10.6349|15.6599|19.8142|22.134|25.803|12.5093|17.6473|19.9405|15.0218|11.8447|18.5048|21.8548|21.3297|18.9435|17.2153|20.9882|24.6974|26.3495|33.7987|36.4654|48.8057|35.3226|45.2312|41.4848|36.2855|52.6674|54.7878|56.3747|48.3585|54.914|55.3054|51.748|38.547|20.2858|12.6302|19.2957|20.5159|23.6766|22.8548|31.8466|27.0347|31.5243|37.214|52.4286|54.2736|55.3868|34.3309|37.63|25.4778|23.1615|38.0222|37.8508|38.2402|28.8995|27.4425|28.6589|30.8302|26.3571|20.2285|17.9684|16.2034|17.2738|21.5518|22.1049|17.3005|12.3397|9.9376|10.4374|8.6966|12.0618|18.8127|23.4693|21.8741|18.3528|20.4044|28.365|18.186|15.768|16.1234|10.58|9.63|14.22|23.07|37.49|37.81|39.54|39|34.58|17.81|17.58|28.96|23.54|39.61|60.82|101.9|121.52|147.48|131.79|119.38|69.42|91.67|
2025-07-04 03:52:15|usa_0983|NAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:16|usa_0984|COTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8091|13.7268|13.4752|13.0402|14.5713|14.3973|18.1293|21.1131|27.8115|23.7707|22.3476|24.2978|22.5848|20.9246|16.3522|16.5417|16.859|14.7298|18.0581|16.7037|13.0818|11.7069|6.1442|11.0103|12.7507|10.2016|11.1281|5.16|4.47|2.65|6.86|9.15|8.91|8.03|10.48|9.42|8|6.86|8.47|11.78|12.44|11.02|12.43|11.82|10.04|9.51|6.99|5.45|4.71|
2025-07-04 03:52:19|usa_0985|SPWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|9.7|9.7|9.7023|9.7703|9.8|9.9|10.08|10.3|10.6|2.06|1.605|0.631|1.2|2.93|1.81|1.54|1.76|
2025-07-04 03:52:21|usa_0986|PPC|total_return_price|0|||||||||||||||4.0127|3.5718|4.638|3.5853|2.9294|1.4267|1.703|1.9354|2.1692|2.1785|2.5511|2.8789|3.5282|2.5277|2.9494|2.958|2.1342|2.0498|2.8504|2.7179|2.5395|2.4546|2.4633|2.6622|2.4328|2.3374|3.4345|3.0529|3.1571|2.6472|3.3785|2.4694|3.7379|3.7924|3.2152|3.0265|3.0812|2.696|2.8004|3.5451|3.4037|3.4098|3.7611|4.6826|5.9043|6.1833|5.7928|7.9629|8.2931|7.95|6.5604|11.9819|5.4235|5.1998|3.9568|4.4747|4.3276|4.9272|6.221|7.936|8.7354|8.584|8.8923|8.8886|5.9139|5.2242|5.0937|6.1828|8.0013|10.4633|14.3824|18.567|17.384|19.7047|22.9507|21.9385|23.4082|21.981|14.3794|17.1352|18.1815|19.5794|22.0971|25.4296|23.1518|19.314|13.5097|8.6848|1.6677|0.4219|1.2056|3.3421|4.5209|5.9609|7.1263|4.4003|3.7641|4.7486|5.1639|3.6234|2.8599|3.8578|4.9964|4.7888|3.4225|4.7486|6.1551|10.0062|11.2386|10.8836|14.0114|18.3247|20.4679|21.9615|17.9235|18.225|16.4874|17.5268|20.153|22.5772|18.7139|16.8266|19.9411|19.4228|25.1734|27.5215|21.8063|17.8367|16.0291|13.743|19.7506|22.4975|28.3943|28.988|16.0557|14.9658|13.2601|17.3759|21.0797|19.6532|25.7671|24.9873|22.2405|27.6722|20.3975|21.0266|20.5392|19.0418|20.2291|24.5089|30.4101|34.1051|40.8038|40.219|48.3|44.98|
2025-07-04 03:52:26|usa_0987|UNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:27|usa_0988|BTU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1047|20.5657|25.845|33.891|32.0277|39.1758|36.36|27.016|26.8353|21.7109|13.9104|8.829|2.8075|2.7881|2.3621|2.1976|2.6429|6.6992|13.4662|10.3489|22.9535|23.0406|21.5497|28.4619|24.7832|20.4639|23.9237|24.414|23.7849|21.2468|25.675|19.7641|13.6499|12.9|
2025-07-04 03:52:30|usa_0989|MORN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6245|25.0961|26.8932|30.7108|36.6384|34.1976|33.0264|40.4202|46.8753|41.8239|56.2539|72.2843|54.6536|65.5342|50.1475|29.6111|28.2968|35.4582|43.4153|43.0934|42.9951|40.4381|39.5798|47.7604|52.1281|53.6147|50.3953|52.9046|55.9953|52.6136|56.4711|57.7374|63.2207|67.9635|71.4365|72.6644|75.0286|65.3482|62.1833|60.5443|68.9892|72.8238|73.8018|74.7181|81.2409|75.4402|73.5894|70.4316|73.0213|72.6099|80.5075|92.2158|90.2317|127.8991|120.5879|102.2353|120.9961|137.9951|140.9899|148.5692|113.3301|144.127|154.9282|214.8214|221.7307|242.6724|262.1373|329.6565|274.3488|226.4525|206.3943|208.0772|183.7892|201.1038|231.2535|276.4838|306.033|286.8602|315.9361|340.9976|297.6537|313.93|
2025-07-04 03:52:33|usa_0990|MRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|20.23|24.33|27.42|30.6|27.68|26.55|32.26|26.04|28.43|24.36|15.4|11.63|15.44|12.72|13.1|13.34|13.22|14.01|21.45|17.41|15.7|17.39|16.84|17.39|21.15|19.44|12.51|17.68|16.68|13.3|13.71|3.52|5.64|4.28|6.61|9.03|10.03|7.43|6.67|11.63|9.47|7.49|11.93|9.47|10.11|10.31|10.79|12.56|12.26|12.64|12.55|11.64|12.87|
2025-07-04 03:52:36|usa_0991|SEAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:37|usa_0992|BRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7365|11.6445|12.2619|13.4416|13.1883|14.9141|15.6808|14.0045|14.2704|16.0136|15.8367|16.9838|18.1016|15.4495|13.6857|11.9653|12.4412|12.4482|10.6137|12.3158|12.1015|10.6562|13.4978|13.5125|15.0271|16.6056|7.4016|10.265|8.996|13.2637|16.9453|19.0571|18.9094|21.0196|22.4716|17.9956|15.993|19.8974|18.2019|19.58|19.0286|21.7859|21.782|21.555|26.2643|26.8625|25.5417|25.7821|
2025-07-04 03:52:40|usa_0993|SERV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|1.95|7.95|13.5|5.75|11.44|
2025-07-04 03:52:41|usa_0995|MBI|total_return_price|0||||||||||||||||||||||||||||2.6475|2.8859|3.8067|2.3491|2.6832|3.3908|2.9737|4.0989|4.7454|4.8426|5.4016|5.7323|6.4311|6.9193|6.7621|7.8978|6.5565|6.3246|6.6719|6.9697|6.6006|7.4313|7.8957|8.4112|8.9899|9.0312|9.4186|10.4189|12.3497|11.6947|13.813|15.3991|16.4713|19.1357|18.5392|13.3362|16.3369|14.5029|16.2408|11.7433|13.3572|13.2232|12.2898|18.1968|19.0195|20.7614|21.552|19.4193|20.8923|21.3723|22.1588|15.7222|17.326|15.342|19.4335|21.9902|23.7769|25.2678|23.1169|23.6551|25.8134|21.4323|24.4289|25.0903|25.016|25.1325|24.6027|25.9469|30.9866|27.9193|26.6656|26.3085|8.1268|5.3306|1.915|5.191|1.7754|1.9979|1.8888|3.3851|1.7362|2.7351|2.4472|4.384|5.2303|4.3797|3.7908|3.1713|5.0558|4.275|4.7156|4.4189|3.4243|4.48|5.8061|4.4626|5.2085|6.1028|4.8159|4.0045|4.1616|4.0569|2.6217|2.6522|2.8267|3.8606|2.9794|3.3982|4.6676|3.6948|4.1136|3.7951|3.1932|4.0394|3.9435|4.6632|3.8911|4.1528|4.0612|4.0263|4.0569|3.1146|3.1626|2.6435|2.8703|4.1965|4.7984|5.6055|6.888|6.7135|5.3873|4.0132|5.6055|4.0394|3.769|3.1452|6.12|6.76|5.49|3.57|6.46|4.98|4.34|
2025-07-04 03:52:46|usa_0996|MCY|total_return_price|0|||||||||||1.1838|1.1989|1.3612|1.2656|1.1842|1.0655|1.3451|1.0187|1.1318|0.8654|0.8633|0.7598|0.893|0.8041|0.8991|1.0346|0.984|0.9831|0.9339|1.2367|1.1279|1.4873|2.288|1.9735|1.9701|2.1411|2.14|2.919|3.1139|3.9911|4.6582|4.6622|5.6479|4.3941|3.9777|4.4451|4.2866|4.3138|4.3423|5.2227|5.8233|7.3232|6.4209|6.7851|7.3265|8.2203|9.5954|11.4887|13.8665|17.5602|19.9425|20.5988|12.0441|14.129|11.3105|11.0916|9.0536|7.3788|9.891|7.9965|9.6655|15.0667|11.2481|12.1928|13.842|15.3199|16.4313|17.248|15.3258|13.5608|13.8256|16.7512|16.5562|17.3349|18.7262|18.8693|20.1236|22.9489|21.3312|21.2101|23.5062|22.9805|21.8617|22.6413|20.1185|21.5765|21.9189|22.9908|22.718|21.1967|19.1077|20.3734|24.1396|20.559|13.6146|15.5839|17.134|18.8845|21.322|20.4914|20.5124|21.8833|20.2177|20.7187|20.4355|24.637|23.9493|23.1394|21.8002|22.7131|22.0723|25.9426|28.8972|30.1068|27.6773|29.2579|30.7287|36.0552|37.1506|36.1978|33.2724|31.0631|37.4528|36.3002|37.8841|42.0158|43.0115|38.5103|40.8646|38.9762|33.9074|34.1202|38.0106|39.6293|38.849|49.0028|44.3157|39.1418|33.2268|33.7307|34.741|44.4006|52.2482|56.3971|48.8715|47.1428|49.4527|40.3966|26.1636|31.7699|29.8016|28.7282|26.8946|36.087|50.2442|52.0585|62.0382|65.7721|55.627|67.34|
2025-07-04 03:52:52|usa_0997|LBRDA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.9|50.59|56.48|50.97|50.19|51.53|58.16|59.4|70.46|72.46|85.09|84.49|94.11|83.35|82.96|75.9|83.78|71.74|91.64|100.17|105.63|124.56|107|122.19|142.28|157.99|147.14|167.29|168.35|159.23|136.7|111.31|76.39|73.55|78.98|77.69|89.24|80.36|56.8|53.26|77.74|75.61|85.04|95.03|
2025-07-04 03:52:54|usa_0998|ARMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2792|18.3015|16.3686|17.1228|19.9691|20.4395|20.106|18.7541|21.2564|21.5373|21.0673|24.8205|23.8435|24.3831|27.2273|26.8394|28.6571|26.5559|25.0857|28.8987|19.3346|20.0134|23.3184|29.0573|29.6559|13.5245|15.6103|18.2879|26.3469|26.2816|25.9892|23.5054|25.7844|26.6735|21.772|23.1617|29.1373|25.002|29.8927|24.8823|27.4084|31.6259|33.3125|38.133|37.2271|34.1087|40.86|
2025-07-04 03:52:57|usa_0999|APAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8433|17.6331|18.4171|23.112|23.4037|20.9356|19.6284|19.1886|17.9159|18.5566|14.0723|15.1491|13.0851|11.8611|12.0671|13.4312|12.7393|14.6452|15.9405|19.6638|16.9407|15.6497|17.6341|11.9512|14.755|15.6455|17.3734|20.2718|13.9477|21.58|26.1505|34.0061|36.2597|36.2871|36.9811|35.8056|31.0934|29.6408|23.0687|25.1984|26.3599|32.7063|32.0645|40.1041|41.4553|37.3972|40.5056|41.2603|40.686|43.72|
2025-07-04 03:53:00|usa_1000|GEF|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||6.7836|5.814|6.8192|6.1209|6.8105|5.6944|6.9499|7.8492|8.0183|8.7243|8.9808|7.3012|6.4572|5.8373|5.7202|6.6225|6.5202|7.732|5.9727|7.5673|6.102|6.9049|7.7962|5.9789|8.0051|8.6365|6.0641|6.2358|5.0928|5.0928|5.9153|8.1965|9.5655|8.3494|9.4781|10.6373|14.879|17.8532|16.2749|15.8221|16.9509|16.9266|18.185|24.7347|30.2646|29.535|29.3584|34.1278|35.3117|34.9599|33.1155|22.2187|16.7551|25.3874|29.0376|30.4848|27.7458|34.1974|34.7007|34.4268|37.2066|36.8951|36.5112|27.014|29.5152|32.941|26.8345|26.2717|29.7188|30.7156|35.5524|34.663|33.0801|35.7043|33.319|29.5132|25.827|27.8524|21.4085|22.9213|18.7362|24.9828|29.2068|34.4142|42.6203|43.7319|42.1605|42.0489|45.0755|44.9725|42.1632|36.9141|30.7425|31.4907|28.2087|31.9629|33.3115|28.4207|29.5382|34.876|39.1654|52.8644|53.3429|57.3125|52.8266|54.6067|64.0384|60.4962|65.7422|58.2843|69.1545|59.8246|59.4528|58.6698|64.3787|60.8224|60.1214|52.0412|69.8|
2025-07-04 03:53:04|usa_1001|LC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.5|98.65|81.3|66.15|54.15|40.55|22.7|31.2|26.05|27.25|28.1|30.95|20.6|17.55|18.9|19.2|13.2|15.45|13.8|14|12.62|7.85|4.41|4.65|8.16|16.3|18.11|27.13|24.78|17.21|12.76|11.22|8.48|6.93|9.65|6.03|8.97|8.68|8.19|11.03|16.71|10.41|11.55|
2025-07-04 03:53:06|usa_1002|PINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3143|32.6332|28.186|24.8033|28.2117|28.6582|32.2641|33.0196|28.6753|30.152|28.1602|27.0699|27.5592|26.3058|27.3446|30.0318|28.2031|25.3013|26.9067|31.251|38.8663|32.0666|29.6798|33.8609|29.139|32.5216|28.0915|29.4309|27.8218|30.3944|29.6647|30.6276|34.3447|36.5654|31.9493|32.5479|29.8359|31.3881|29.3503|25.1446|20.4617|21.0022|20.7019|17.6402|19.3975|21.3492|18.8461|21.85|
2025-07-04 03:53:08|usa_1003|TDW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.71|27.11|24.19|28.84|29.7|31.4|19.48|22.54|23.02|16.05|19.26|6.71|5.28|6.81|8.79|12.42|12.01|12.32|10.67|21.3|22.88|21.3|33.64|44.29|47.34|72.99|75.74|92.2|92.19|77.38|54.71|43.51|44.84|
2025-07-04 03:53:11|usa_1005|TFSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0438|6.2438|6.4898|6.1207|6.2378|5.9896|6.9031|6.591|6.6133|5.735|6.2629|6.4877|7.2852|6.772|5.0413|4.707|5.726|5.0359|4.2002|4.8526|5.1491|5.0574|4.8901|5.0413|5.8231|6.0064|6.0765|6.5186|6.675|7.6886|7.8346|8.1435|8.0579|9.2466|9.4764|10.6833|9.7398|9.2877|9.9976|10.9077|9.5007|8.9587|9.0274|8.8694|9.2306|9.7989|9.4096|9.6281|10.2977|11.2801|11.8396|12.9523|10.4786|9.8537|10.1906|12.4279|14.7398|14.4044|13.9438|13.3215|12.8237|10.3466|10.6649|11.593|10.3653|10.6675|10.1135|12.9597|11.2971|11.3407|12.0328|12.1938|12.0192|12.68|
2025-07-04 03:53:14|usa_1006|SABR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5944|8.8346|8.294|9.3214|10.9195|10.9234|12.4354|13.0184|13.2612|12.3463|12.9026|11.7257|10.2184|10.6065|8.762|10.0231|10.3602|12.0862|12.9403|10.6519|10.6676|11.345|11.5349|11.3984|3.1793|4.2078|3.3934|6.1446|7.8674|6.3743|6.2282|4.5419|5.988|3.2315|2.6625|2.981|1.9682|3.14|4.64|4.53|2.41|2.68|3.72|3.67|3.06|2.93|
2025-07-04 03:53:17|usa_1007|TMST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:18|usa_1008|CNA|total_return_price|0||||||||||||||||||||||||||||11.2324|9.7787|9.5998|7.1182|8.9624|11.2977|10.4161|11.1998|12.7997|10.629|11.0365|12.1793|12.7997|12.4406|12.3426|11.1018|10.1222|8.4243|8.0325|8.2284|8.4739|9.861|11.2494|13.8446|14.8242|14.5303|13.4528|12.5228|13.9752|14.0079|13.7793|16.5796|16.6854|19.5914|18.2435|14.6936|15.7711|15.2069|15.7946|13.714|15.2578|12.66|13.3222|14.9874|15.1834|13.7179|15.4576|10.595|11.4296|11.6373|10.3835|9.7957|10.0308|8.777|9.639|8.2362|9.4431|10.7988|11.5942|9.4078|10.4814|10.9947|11.1358|11.7039|12.8246|12.4758|12.9147|14.1137|15.7985|16.8839|18.7252|15.4776|13.3281|10.2498|10.0488|10.5427|6.6052|3.6803|6.2155|9.6989|9.6427|10.7355|10.2694|11.2458|10.8681|11.9123|11.7493|9.1289|10.9083|12.0234|11.4207|11.1048|11.6675|13.7017|13.7516|16.1862|18.2731|18.7546|17.8515|16.9069|17.3187|19.5531|18.1499|16.6983|16.9191|16.6847|16.4179|18.1193|22.0018|24.6695|27.3796|28.3818|30.1291|29.3045|27.293|27.4843|26.7802|27.7138|30.3251|31.9705|29.3157|21.3101|22.3885|21.1131|27.7274|32.6011|33.4976|31.1643|33.0138|38.309|35.7036|29.6284|34.2739|32.8275|32.8246|33.7898|36.7226|41.5719|42.5829|45.6442|45.5214|50.3136|46.53|
2025-07-04 03:53:24|usa_1009|VEEV|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.2|32.25|20.99|24.1|28.21|28.98|27.14|27.03|25.98|23.94|27.65|37.25|38.09|43.17|52.99|65.05|59.3|62.86|69.42|82.81|87.35|109.2|141.55|161.73|145.72|145.49|182.74|251.01|302.35|292.22|283.72|326.43|314.26|221.32|180.22|206.94|166.68|170.55|178.84|200.98|194.78|207.41|200.52|192.43|212.23|233.26|225.77|284.36|
2025-07-04 03:53:27|usa_1010|OCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:28|usa_1011|RES|total_return_price|0||||||||||||||||||||||||||||0.1802|0.2251|0.2868|0.2745|0.2827|0.344|0.3276|0.3154|0.2786|0.2418|0.2541|0.2088|0.2169|0.2333|0.2786|0.2582|0.2786|0.2684|0.281|0.2599|0.2599|0.2554|0.3065|0.2684|0.3109|0.3535|0.3917|0.3876|0.5109|0.4897|0.5023|0.9519|0.8078|0.8402|0.8597|0.6126|0.5111|0.4484|0.6119|0.4879|0.4062|0.67|0.752|0.8397|1.0393|1.1262|1.3046|1.1445|1.6278|1.3768|1.0922|0.9181|1.0783|0.8526|1.0274|0.9361|1.0313|1.0483|1.4893|1.6897|2.3773|2.1611|2.4136|3.6817|5.6551|4.9141|5.2299|3.9552|5.4789|5.4234|5.5633|4.658|3.8557|5.0298|5.5881|4.6937|3.2778|2.2488|2.8496|3.5932|3.5805|3.845|4.7306|7.3581|9.4779|13.2969|12.9263|8.6318|9.6993|8.525|9.6276|9.6836|10.2241|12.7554|11.701|13.1979|15.312|17.6302|20.3777|19.1439|11.4452|11.3329|12.2746|7.8547|10.6061|12.5853|13.7835|14.9106|17.6337|16.2985|17.9898|22.1314|22.917|16.2671|13.2154|14.1348|9.1183|10.6409|6.7578|5.2582|4.9114|1.9308|2.8868|2.4744|2.9524|5.0613|4.6396|4.5552|4.2553|10.0008|6.4766|6.5134|8.3714|7.2725|6.801|8.5451|6.9964|7.4809|6.0768|6.2227|5.8495|5.4538|4.73|
2025-07-04 03:53:34|usa_1012|SD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1045|25.1772|28.8621|50.9191|17.711|4.5689|5.2078|7.5405|9.4573|7.1319|5.6164|4.3312|3.3802|5.4975|8.5286|7.9937|5.0221|6.0101|5.9136|4.7323|5.4084|4.6432|4.2197|3.5808|4.3163|4.3609|4.7695|5.2598|3.6031|1.4115|1.2184|0.6165|0.2751|0.1447|0.0847|0.0134|0.0058|17.7036|12.6443|12.4512|14.2639|13.989|11.0471|12.8969|8.3652|5.6015|6.1587|4.7323|4.2123|3.1202|0.6052|0.9361|1.367|2.2956|3.0756|4.554|7.8154|7.9789|11.1808|12.8969|12.8375|12.7335|10.7796|11.414|13.0777|12.057|13.582|12.4487|11.7287|10.4772|11.4573|11.27|
2025-07-04 03:53:37|usa_1013|KOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3648|16.5513|11.1774|11.9028|12.6378|10.4042|10.8719|11.9887|10.576|9.841|10.1369|10.6428|10.2801|10.5283|9.507|7.9893|7.5502|8.3424|5.183|4.8585|5.3071|5.5171|5.4121|6.2521|5.8893|5.6603|7.7602|6.6243|5.813|7.7602|8.8865|3.7131|5.9893|6.1212|6.1477|5.4062|0.5292|1.9|1.28|2.37|3.07|3.4|2.31|3.53|6.56|6.72|6|6.37|6.88|5.42|7.14|7.04|6|5.4|4.37|3.1|2.27|1.94|
2025-07-04 03:53:40|usa_1014|GPRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.34|81.31|65.4|43.41|52.72|29.86|18.28|11.65|10.48|16.79|9.09|8.57|8.14|11.69|7.67|4.84|6.3|7.26|4.31|6.5|5.67|4.47|4.34|2.62|4.76|4.62|8.23|11.44|11.55|9.68|10.67|8.82|5.81|4.95|4.9|4.79|4.12|3.19|3.5|2.23|1.31|1.33|1.11|0.6903|0.7513|
2025-07-04 03:53:43|usa_1017|CLF|total_return_price|0||||||||||||||||||||||||||||0.7334|0.8918|0.8542|0.6121|0.754|1.3143|1.377|1.4553|1.6556|1.6953|1.6239|1.6712|1.7663|1.6632|1.7887|1.8459|2.2622|3.234|2.874|2.9522|2.8459|2.9857|3.0099|3.2388|3.255|3.539|3.1548|3.2523|3.7173|3.4867|3.389|3.6555|3.867|4.5664|4.5877|3.3651|3.5125|2.9981|2.879|2.8024|2.8392|2.1846|2.4222|2.1793|2.0913|1.7555|1.8136|1.4202|1.8155|2.1776|2.6845|2.3859|1.9693|1.8502|1.7708|2.5397|5.0546|6.4911|5.5943|8.0228|10.3277|14.5136|11.5254|17.4284|17.7609|17.5062|15.9815|15.4163|19.6497|26.0272|31.6345|35.8963|41.2006|49.0494|97.6707|43.4257|21.1791|15.0685|20.3385|26.9369|38.4423|59.2977|39.5115|53.676|65.6471|82.8359|78.0335|43.3612|53.0372|59.1403|42.4879|34.2061|34.3244|17.0059|14.6354|18.577|23.8813|18.7652|13.9335|9.6921|6.7611|4.5547|4.1002|2.3105|1.4961|2.8408|5.3691|5.5395|7.9637|7.7743|6.5528|6.7705|6.8274|6.5812|7.9826|11.9881|7.2819|9.5204|10.2168|6.9515|8.2083|3.8876|5.52|6.42|14.56|20.11|21.56|19.81|21.77|32.21|15.37|13.47|16.11|18.33|16.76|15.63|20.42|22.74|15.39|12.77|9.4|8.22|7.6|
2025-07-04 03:53:48|usa_1018|MIK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:49|usa_1019|ANAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:50|usa_1020|INOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2414|27.035|28.015|28.371|29.495|28.63|30.1342|32.2439|
2025-07-04 03:53:51|usa_1021|ZAYO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:52|usa_1022|RYAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7888|26.1367|20.1262|13.7148|14.6449|5.6323|8.9574|9.1496|12.1625|12.05|14.7171|12.3405|14.8868|13.2089|20.0406|20.7534|16.2062|19.2525|10.0592|13.4181|6.09|3.98|3.84|1.06|2.81|3.21|6.25|9.08|6.52|7.56|5.55|6.58|2.59|3.56|8.73|6.05|4.08|3.23|4.12|4.77|5.33|8.5|7.57|5.56|3.86|
2025-07-04 03:53:55|usa_1023|FI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.4259|1.5096|1.5185|1.5926|1.5926|1.963|2.0837|2.1393|2.2222|2.0741|2.2222|2.8333|2.7222|2.7593|3.3059|3.2504|3.6393|4.6948|4.7189|5.1178|5.7156|5.9589|5.2183|5.4167|6.385|6.1983|7.2083|9.98|7.9067|7.4533|10.6633|8.55|10.58|11.4975|9.1775|7.02|8.4875|7.87|8.915|9.0725|9.885|8.9425|9.7225|8.715|10.0475|9.95|10.7225|11.4675|10.8175|10.6375|11.34|11.7725|13.105|13.265|14.2|12.715|13.8725|12.0225|11.3425|11.83|9.0925|9.115|11.4275|12.05|12.12|12.69|11.415|13.455|14.64|15.68|15.6575|12.6925|14.685|17.3475|18.055|18.5075|19.7575|21.965|21.8525|25.2625|29.525|28.345|30.16|32.3175|35.485|39.7|41.415|43.305|45.73|51.29|54.365|49.735|53.14|57.655|61.17|64.48|65.565|71.31|74.09|82.38|73.49|88.28|91.16|103.59|115.63|94.99|97.62|103.05|113.86|119.04|106.89|108.5|103.79|101.4|88.97|93.57|101.07|113.03|126.15|112.96|132.84|159.82|149.04|179.65|205.42|220.83|172.41|
2025-07-04 03:54:00|usa_1024|AVX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:00|usa_1025|TMHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|24.26|23.15|21.99|23.24|21.8|17.53|18.33|20.48|20.36|18.6|16.41|13.97|14.03|17.31|19.83|21.55|23.6|21.52|24.21|22.87|20.02|18.3|16|17.75|19.68|24.94|21.86|12.04|18.66|24.59|26.43|30.81|26.42|26.49|34.93|29.12|23.02|24.37|29.7|36.8|47.71|42.47|54.22|61.31|55.24|70.27|61.1|60.82|61.5|
2025-07-04 03:54:03|usa_1027|CVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7069|5.4716|5.6831|5.8063|2.5591|0.8438|1.1622|1.5666|2.8915|1.5759|2.0338|1.8316|1.8827|3.4657|5.3112|5.6111|5.3019|4.3373|6.1968|5.8923|8.5584|11.4429|14.1045|13.7421|11.6754|12.6431|12.5465|15.0271|14.5429|13.0842|14.2278|13.2443|13.3164|13.812|9.2107|6.2811|5.3235|8.3492|7.7579|8.1961|10.6044|15.6352|12.806|16.6269|18.0561|14.1714|19.1337|22.9561|20.9156|19.9292|7.4875|10.9088|6.2488|6.9548|9.8144|12.2863|10.4956|10.3299|15.9823|23.6903|19.8453|23.3178|24.1617|20.5389|27.5234|26.8779|30.0655|23.4843|21.3957|16.353|18.9548|26.85|
2025-07-04 03:54:06|usa_1029|USM|total_return_price|0|||||||||||||||||||||||||||||||||||||19.7273|15.8676|16.2965|18.7667|20.9109|23.8014|29.7024|30.0198|21.7686|21.3398|26.1601|28.09|25.9457|25.9457|31.3064|28.9477|29.5909|26.589|25.9457|23.9129|21.3398|25.4139|31.6323|26.589|29.1106|26.3745|25.5683|32.5929|37.7392|45.8874|58.3242|86.5771|60.8973|54.0356|60.0396|51.6769|54.4645|49.4469|42.4566|38.8113|35.166|21.8287|25.371|21.4599|20.2505|21.8287|24.9593|30.4487|33.1504|33.0647|37.0101|38.391|39.1372|42.834|45.8188|42.3708|50.9136|51.9771|51.2052|59.6879|62.9987|77.7084|84.227|72.1333|47.174|48.5034|40.2437|37.0873|28.596|32.9789|33.5107|36.3754|35.492|35.2947|39.4289|42.834|44.1634|41.5302|34.0081|37.4218|35.106|33.1247|33.5621|30.2256|30.8775|36.69|45.53|41.82|41.01|40.8|35.48|39.83|35.72|37.67|35.43|40.81|45.69|39.27|36.34|43.72|37.33|38.32|35.4|37.63|40.19|37.04|44.78|51.97|45.91|44.67|37.58|36.23|29.29|30.87|29.53|30.69|36.48|36.31|31.89|31.52|30.23|28.96|26.03|20.85|20.73|17.63|42.97|41.54|36.5|55.82|54.65|62.72|69.15|63.97|
2025-07-04 03:54:11|usa_1030|CCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|19.7|23.45|20.01|19.72|27.94|26.6|28.4|26.22|27.42|19.34|18.71|13.68|4.82|3.67|4.81|7.04|11.12|10.61|9.31|11.35|14.06|14.11|13.44|10.56|11.56|8|6.18|5.85|7.15|7.52|7.45|8.06|9.89|9.01|8.3|6.74|9.81|10.03|10.01|7.28|5.12|4.57|6.61|6.05|5|6.1|3.97|4.5|4.25|4.9|4.65|5.8|5.15|5.35|4.97|2.58|2.67|0.4276|1.02|1.01|1.65|1.96|2.69|2.59|3.34|3.75|1.13|1.66|1|1.12|1.37|1.46|1.83|1.56|1.32|1.71|1.39|1.14|1.16|
2025-07-04 03:54:15|usa_1031|EPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:16|usa_1032|ANET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9094|5.5206|3.79|4.4081|5.1087|3.8044|4.9188|3.8681|3.875|5.395|6.1137|8.3731|9.5512|11.6594|14.9688|15.3212|15.8931|16.5831|12.86|19.6537|15.3987|14.8775|12.7125|12.6594|13.1269|13.1538|17.9688|18.6788|22.735|21.6612|36.2225|35.2|23.815|27.73|29.715|40.75|39.0325|45.4|59.4325|72.1025|86.9825|95.065|113.03|81.66|96.31|
2025-07-04 03:54:19|usa_1033|VRTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:20|usa_1034|VEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:21|usa_2_0000|ADNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.4095|56.2071|70.8272|61.9212|82.7982|77.7474|58.9866|49.5683|40.8|16.44|12.89|23.18|22.76|21.29|11.45|15.76|17.33|35.19|44.2|45.2|42.66|47.27|40.78|31.61|31.22|33.68|39.6|37.81|35.7|36.53|33.17|24.74|23.7|17.44|12.81|19.41|
2025-07-04 03:54:23|usa_2_0001|AGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:24|usa_2_0002|AGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:25|usa_2_0003|APLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5748|11.0587|10.8947|12.4104|12.0084|11.3922|11.6895|12.7292|12.1162|12.5869|12.6312|13.4597|12.068|12.8695|12.4473|10.4909|12.1472|11.9179|12.5959|12.8049|7.4477|7.9061|7.7292|10.4477|11.7265|12.2899|12.9503|13.0631|14.8543|12.0222|12.0541|13.0065|12.6937|12.7121|13.4994|15.2036|14.9903|13.2777|14.2412|14.7503|12.5327|11.7004|
2025-07-04 03:54:28|usa_2_0004|APTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9916|16.3434|24.1026|21.8268|23.8735|27.6004|33.1844|37.719|44.0617|46.4512|52.4787|52.707|48.0369|58.0555|62.8702|70.0136|57.8605|67.3994|59.1067|55.5372|55.1604|54.4939|65.3713|68.8032|80.8538|84.1669|81.3638|98.0604|83.0424|60.6385|78.6733|77.8291|86.4602|96.1056|51.28|78.76|91.92|125.04|137.29|151.64|154.21|163.21|117.94|92.77|90.85|90.28|107.76|101.17|101.85|89.63|79.01|67.54|69.67|60.07|62.45|68.22|
2025-07-04 03:54:31|usa_2_0005|APY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:32|usa_2_0006|ARD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:33|usa_2_0007|ARNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:34|usa_2_0008|ATH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:34|usa_2_0009|BF.A|total_return_price|1|2.3541|1.9824|2.0753|1.9267|1.6355|1.685|1.778|2.0689|2.0621|2.3978|2.2357|2.8275|3.1548|3.5429|3.3715|4.1608|2.8265|2.8653|1.9556|2.4087|3.0886|2.9428|3.4237|4.1279|4.2889|5.1153|5.0291|4.7385|4.1734|4.8254|4.492|4.8461|5.3566|5.5049|5.2037|6.1533|5.6606|5.8465|5.8577|5.3971|5.3572|5.29|5.2762|6.0862|6.233|1.999|2.2094|2.2242|2.3649|2.4796|2.8055|2.7004|2.9007|2.7105|3.2145|3.3153|3.8346|3.5986|3.6486|3.8093|4.0623|4.3503|4.8781|5.1786|5.288|4.4809|4.9945|4.0524|4.2356|4.0544|4.8702|5.3255|4.982|5.594|4.9724|5.4561|6.4831|5.581|6.1237|5.4319|6.543|6.7654|7.3484|8.4464|8.3889|8.0109|7.9053|8.7912|9.7214|10.6514|11.3711|12.7597|13.218|12.9884|12.8176|12.1673|12.0501|12.7646|14.0608|11.8581|12.8898|13.3321|8.3179|8.8359|9.12|8.8264|9.6956|10.1731|11.499|12.3445|11.7677|13.1101|13.8897|14.2035|14.5747|15.9691|17.0753|18.4478|18.6763|21.3954|23.0998|24.2398|23.756|25.4833|29.5927|28.7111|30.369|29.7425|31.06|40.3202|38.835|36.0799|35.3177|36.0981|33.244|32.1852|33.187|35.7129|39.8557|48.1212|47.5686|47.6177|41.5731|42.3067|47.2064|48.3216|56.4399|58.5274|51.8055|57.931|57.6216|60.8637|65.8616|61.8915|59.4003|59.14|59.104|68.7607|65.488|63.5051|63.1057|69.1046|55.3491|54.5358|47.6564|44.4975|42.7391|32.842|34.3311|28.84|
2025-07-04 03:54:41|usa_2_0010|BHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.0842|60.64|59.69|50.63|42.48|44.83|31.13|35.28|34.36|40.36|40.06|25.28|27.82|26.51|35.16|44.04|44.81|46.05|52.84|53.89|41.84|42.82|50.79|42.42|45.8|48.1|53.58|51.19|43.55|44.63|48.22|57.55|53.85|
2025-07-04 03:54:43|usa_2_0011|BHGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:44|usa_2_0012|BKI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:45|usa_2_0013|BKNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491.0533|684.6781|382.1542|280.7204|473.9897|225.0858|70.3875|7.7616|14.9899|53.6201|22.4553|34.4827|30.9871|16.5304|8.6503|9.4798|9.7168|22.0406|28.6764|17.6759|26.6225|26.5928|21.8924|23.2947|24.8845|23.0379|19.0781|22.0406|24.529|29.4862|36.3294|43.064|52.5932|67.8794|87.6389|113.422|119.3469|114.0145|67.5733|72.7279|77.7937|110.1534|163.744|215.6756|251.8075|174.3298|343.9789|394.5478|500.0996|505.5209|443.8329|461.8545|708.5172|656.2005|611.3195|612.623|679.5445|816.3204|998.2933|1147.8472|1176.968|1187.9389|1144.0751|1125.9351|1149.5753|1136.9553|1221.375|1258.9882|1272.8228|1232.7804|1453.0676|1447.7055|1757.6855|1847.1019|1807.8989|1715.9842|2054.3444|2001.7117|1959.1612|1700.856|1723.0645|1851.2394|1938.0389|2028.0182|1328.4772|1572.4046|1689.263|2199.3855|2300.6714|2160.696|2344.1501|2369.1926|2319.0484|1727.0934|1622.6377|1990.0495|2619.2029|2666.523|3045.3402|3502.8103|3591.628|3930.9419|4189.3214|4949.7182|4598.9706|5789.24|
2025-07-04 03:54:49|usa_2_0014|BPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:50|usa_2_0015|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-04 03:54:55|usa_2_0016|BWXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3924|13.2774|15.2893|19.1798|16.7316|11.2352|14.6954|15.9438|14.3743|15.7559|15.6175|17.1029|18.4248|21.0567|21.2739|20.3892|20.2605|17.6066|19.3459|19.3854|20.7765|22.4227|28.7604|30.2893|31.2127|34.5043|36.2039|42.567|42.2176|49.4496|54.7007|58.5803|56.7824|57.9422|34.5077|45.6872|47.1971|55.9232|58.7037|39.4762|52.6576|54.9258|56.8926|61.1157|54.7718|52.1287|46.1192|52.6527|51.3021|51.0267|56.5887|61.1622|68.4384|73.9127|75.9276|99.8963|93.3846|97.1096|112.3213|98.7345|144.06|
2025-07-04 03:54:58|usa_2_0017|CABO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367.5794|376.0027|399.5064|388.8597|437.6573|519.2657|551.7816|565.129|642.9092|645.2817|644.1729|624.7238|662.879|803.1522|748.7622|902.0123|1040.0342|1155.9246|1375.0623|1520.6524|1643.687|1673.8464|2129.742|1645.8707|1759.6565|1690.1033|1634.1784|1454.9509|1171.0179|848.04|645.9137|622.3789|633.6847|581.0806|534.7528|410.7762|339.9645|347.5829|366.8643|267.77|131.33|
2025-07-04 03:55:00|usa_2_0018|CBRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3333|7.7|10.6367|11.6733|14.6667|15.7133|19.8067|24.6333|23.77|25.16|32.76|34.87|36.24|27.16|21.75|18.61|21.29|13.1|3.96|2.36|9.37|12.48|13.71|14.51|13.95|18.52|20.7|27.32|24.83|14.04|15.3|20.77|15.4|19.29|19.66|24.83|22.58|24.24|26.26|27.77|31.81|30.27|34.97|36.79|36.51|32.91|35.13|29.51|25.69|28.59|31.76|35.16|36.4|36.94|43.56|47.88|47.21|45.71|39.43|49.37|49.74|53.92|61.28|39.44|43.52|49.57|62.97|75.93|85.99|93.73|107.72|91.58|73.46|74.98|76.49|75.17|77.97|78.38|92.61|93.48|88.3|118.17|131.92|128.73|135.22|
2025-07-04 03:55:04|usa_2_0019|CC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4218|4.5027|4.0114|5.3186|6.2498|11.2674|16.5954|27.7693|27.1798|37.488|37.1904|35.1092|33.6998|29.6082|20.8282|27.1238|19.3367|11.6101|14.696|8.7704|13.0419|16.6675|21.9002|23.7997|29.7859|25.448|29.0017|28.4483|28.2366|21.5966|27.9154|26.6682|32.0369|25.4036|30.3187|27.1955|21.9342|19.9561|16.5976|13.6113|11.15|
2025-07-04 03:55:06|usa_2_0020|CDAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:07|usa_2_0021|CDEV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:08|usa_2_0022|CMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:09|usa_2_0023|CNDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.65|15.97|15.87|15.63|16.03|18.77|17.56|22.52|10.59|13.83|8.89|6.24|6.2|1.95|2.27|3.18|4.72|6.66|7.5|6.54|5.37|5.09|4.33|3.48|3.98|3.21|3.39|3.4|3.69|3.32|3.36|3.84|4.08|2.78|2.63|
2025-07-04 03:55:12|usa_2_0024|DOCU|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.73|54.82|41.18|48.3|56.67|54.15|66.39|74.93|103.94|196.73|222.185|235.11|230.02|302.04|278.29|117.8|84.39|60.21|50.23|60.64|49.15|52.53|39.39|60.92|57.29|55.9|68.99|96.73|82.03|79.005|
2025-07-04 03:55:14|usa_2_0025|DVMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:15|usa_2_0026|DWDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:16|usa_2_0027|DXC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.9858|74.5376|80.6398|90.4296|97.3351|75.1012|90.9234|50.1272|61.6267|51.9463|30.1649|36.4793|14.5|15.04|17.85|24.34|31.26|38.94|34.29|32.43|33.1|30.53|24.08|25.98|24.83|26.06|20.35|22.85|21.06|18.84|20.72|20.2|17.08|15.17|
2025-07-04 03:55:21|usa_2_0028|EAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4566|16.48|16.8246|10.7067|12.2919|10.7538|12.3704|11.355|8.1297|7.8554|7.0388|9.6039|11.7649|11.3685|10.6662|11.7247|10.4978|7.4829|4.2643|4.7608|4.6096|5.03|3.71|2.11|1.3|0.9528|1|1.73|1.08|1.07|
2025-07-04 03:55:24|usa_2_0029|EHC|total_return_price|0||||||||||||||||||||||||||||7.9395|9.4318|12.8236|10.7886|13.5671|19.3358|14.9238|19.7374|28.6266|19.9436|15.8735|15.9793|21.474|13.0244|13.7408|12.5197|20.5542|23.6068|21.3682|31.9505|29.6713|33.0657|28.2793|41.5153|47.4252|57.1935|58.6099|62.4684|62.8917|62.2893|81.2072|86.9054|90.3569|91.3663|86.9054|34.1891|50.2743|33.7658|48.4183|19.9599|17.5178|18.5272|23.4114|26.2442|53.1071|41.9712|52|52.9443|48.2555|46.7251|41.6456|13.5128|13.6756|0.2768|1.6932|9.6055|14.9455|13.3826|19.5366|16.6061|20.4483|17.4202|18.2342|13.4803|15.9549|16.248|12.536|16.1503|14.7502|13.6822|11.7936|11.4029|13.6756|11.5852|10.8298|12.002|7.1374|5.7828|9.4036|10.1851|12.2234|12.1778|12.1843|12.5034|13.4868|16.2675|17.0945|9.7227|11.5071|13.337|15.1474|15.6684|13.7473|17.1727|18.7552|22.5722|21.9313|23.77|23.8516|24.6796|25.8605|29.967|31.2554|26.1986|23.9236|26.0227|27.0089|28.3923|29.0285|30.3049|34.4304|33.151|35.5188|41.2779|49.0755|56.6879|45.0688|42.8558|46.699|46.8509|51.4938|47.8127|46.4589|48.9647|62.5224|62.1352|59.4102|57.3435|50.0823|54.7875|43.1843|44.2286|58.633|53.1855|66.7147|66.32|66.0328|81.8876|85.0707|95.9975|91.8977|100.9698|122.46|
2025-07-04 03:55:29|usa_2_0030|EQH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7931|16.8685|18.2811|13.469|17.096|17.0029|19.0671|21.4778|13.5003|16.9918|16.2841|22.226|29.1395|27.0807|27.5295|30.2362|29.3874|24.998|24.6154|26.6405|22.3458|25.2971|26.5109|32.2928|36.958|39.6598|41.3669|47.0366|51.3962|56.1|
2025-07-04 03:55:31|usa_2_0031|EVRG|total_return_price|0||||||||||||||||||||||||||||1.976|2.0162|1.99|1.9061|1.9708|2.2905|2.3342|2.5892|2.8251|2.5962|2.8062|3.2899|3.6433|4.1699|4.3426|4.6054|4.6588|6.0415|5.7725|6.1991|6.3642|7.0554|7.0854|7.6125|7.908|7.3412|7.3197|7.2611|7.8247|7.7322|8.5146|9.1505|11.6017|11.6851|10.7562|11.6262|9.4851|7.7598|7.8911|6.4834|5.2843|5.101|5.0965|7.2201|8.3889|8.1643|7.4635|5.8403|6.1758|6.2652|5.7105|3.8389|3.8772|4.8221|6.5348|7.5079|8.3204|8.693|8.3395|8.5382|9.7672|9.3352|10.4697|10.6139|9.5539|9.3573|9.5756|10.8069|12.0448|12.8995|11.4975|11.7584|12.55|11.156|10.6687|11.5789|10.4688|9.1183|9.9241|10.4702|11.8224|12.3104|12.1025|13.7444|14.4486|15.3627|15.8396|15.7478|17.3567|17.0476|18.4911|18.5192|18.079|21.1835|20.6287|20.0047|21.2225|23.4325|25.7002|23.1823|28.272|26.825|23.9278|27.1508|30.2134|35.6557|40.5869|41.3487|41.3326|40.0991|39.4724|37.2215|39.9055|40.0717|43.0913|42.4905|44.2724|45.6585|47.6957|53.1677|52.4096|44.6404|48.4942|41.9699|46.2934|50.1352|51.3307|53.2479|59.2516|59.5648|57.3613|52.6423|56.3513|55.3108|53.4123|46.8593|48.8678|50.6056|50.8035|60.1294|60.3087|68.2518|68.93|
2025-07-04 03:55:37|usa_2_0032|FDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:38|usa_2_0033|FHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7137|18.6647|24.5176|21.2122|20.7203|21.5713|21.3927|20.3185|21.6627|20.1815|16.6871|19.769|19.3867|20.8314|22.5479|13.0351|13.0184|11.8212|18.9745|23.2609|23.6285|24.8338|23.3286|25.3311|20.1493|21.7956|22.8448|19.0741|16.6384|16.7158|21.515|20.6135|19.6503|22.1313|25.432|24.5081|24.83|
2025-07-04 03:55:40|usa_2_0034|FND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.05|40.7|38.72|48.68|50.96|50.15|32.31|25.9|40.2|38.79|50.78|50.81|32.09|57.65|73.39|94.33|95.94|106.46|124.09|131.27|94.06|67.53|71.49|69.79|93.41|102.5|89.9|115.27|129.65|100.72|122.77|99.9|80.4|76.68|
2025-07-04 03:55:43|usa_2_0035|FOX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9434|32.3383|29.5138|33.9409|22.083|24.9351|26.0612|26.9652|33.7682|33.0145|34.9738|32.9908|35.863|28.8546|27.6305|27.5824|29.2195|31.1785|28.0041|27.0357|28.2512|31.3826|38.6407|46.3907|52.71|51.31|
2025-07-04 03:55:45|usa_2_0036|FTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0221|31.3662|33.1406|36.3061|38.6523|42.8699|44.2315|46.8906|45.7948|51.8694|40.9135|51.5022|49.5461|41.1752|47.0336|32.1099|41.7456|47.0673|50.5472|52.8494|51.9823|53.7591|56.1302|47.017|40.8613|43.6538|47.9497|49.4558|54.5829|55.0275|55.1677|64.4596|55.1901|59.4784|56.8697|54.6544|53.2394|
2025-07-04 03:55:47|usa_2_0037|FWONA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1485|17.5204|27.9737|31.0949|31.36|33.9807|35.2861|31.9881|28.6902|33.7843|34.6579|28.4546|33.4114|34.5401|38.7902|42.9715|25.3432|28.6411|32.047|38.4957|37.416|42.7065|45.9259|57.2724|59.9226|56.8013|51.6384|51.9721|66.1749|65.8412|55.46|57.9|59.7|64.95|72.29|84.94|80.35|95.52|
2025-07-04 03:55:50|usa_2_0038|FWONK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6978|17.4028|27.4119|31.1776|32.9473|35.8675|36.6934|33.7339|30.3517|35.602|36.3099|29.2406|34.4615|35.8773|40.8622|45.1932|26.7728|31.1776|34.7761|42.4943|42.7499|48.2264|50.0847|60.6345|66.2486|62.5517|57.4686|58.2355|72.8558|73.603|61.45|62.54|66.95|72.51|78.15|93.92|88.93|105.27|
2025-07-04 03:55:52|usa_2_0039|GDDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.88|31.46|23.59|33.3|31.73|30.83|34.29|35.05|36.3|41.51|42.93|50.02|58.93|68.79|83.2|63.93|75.19|69.71|65.63|67.92|57.11|73.33|76.14|83.29|75.95|88.44|70.22|82.5|85.25|69.11|70.7|74.65|74.82|71.25|72.88|106.59|122.08|140.24|156|203.45|184.19|179.49|
2025-07-04 03:55:54|usa_2_0040|GDI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:55|usa_2_0041|GLIBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:57|usa_2_0042|GTES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.51|16.36|19.11|13.18|14.34|11.07|9.89|13.76|7.38|10.28|11.13|12.81|16.02|18.05|16.33|15.75|15.35|11.08|9.84|11.27|13.42|13.2|11.71|13.49|17.74|15.76|17.84|20.67|18.42|22.85|
2025-07-04 03:55:59|usa_2_0043|HEI.A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1017||5.5724|6.4604|5.9646|5.9679|4.3033|2.5698|2.1009|2.4056|1.6538|2.183|2.531|2.9192|1.9748|2.0199|2.394|1.7229|1.2597|1.4156|1.0178|1.5652|2.0025|2.131|2.3175|2.4752|2.5714|3.0533|2.8162|3.5028|3.1428|3.7792|5.1492|4.8785|5.5843|5.7328|5.7701|6.2058|8.0871|6.5385|7.5176|5.3062|5.2556|5.4578|4.6811|5.3168|5.8019|6.354|7.8954|6.8136|8.7624|14.0815|13.1221|13.6699|14.5234|14.26|11.9222|10.925|11.2955|13.4627|13.3875|15.9517|19.3149|19.497|20.398|20.2069|22.9339|23.6794|23.0268|22.8022|21.9577|23.3631|25.7699|29.0825|30.2575|33.4783|38.692|44.9054|48.0972|52.0813|57.064|64.0758|65.9659|69.3779|88.5972|104.4791|94.4466|95.3976|71.764|76.0249|92.8587|105.6533|125.4999|120.6269|124.9929|109.175|116.0818|127.178|126.7995|133.2666|133.8149|140.016|126.8275|141.2332|165.5723|189.9094|191.8074|190.2417|200.8368|254.235|
2025-07-04 03:56:03|usa_2_0044|HGV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.63|28.73|36.21|39.26|41.35|42.75|34.31|33.02|26.19|30.85|30.46|32.69|34.39|16.55|20.73|20.98|31.23|37.49|41.39|49.18|52.16|53.49|37.37|34.45|38.37|42.08|44.94|39.2|40.92|47.75|39.4|38.05|39.6|37.37|40.9|
2025-07-04 03:56:06|usa_2_0045|HPE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4081|7.8206|10.0185|11.8372|12.5333|13.1949|14.424|13.7679|11.0619|12.9512|13.7239|12.5274|12.1798|12.4366|12.819|12.0163|13.6405|12.2078|8.154|8.0858|7.6009|10.6608|14.2485|12.7095|13.297|14.3098|13.853|12.6043|12.7831|14.9975|13.2616|16.4849|14.4038|14.6609|16.3522|19.2009|19.0447|21.3305|16.1022|21.385|
2025-07-04 03:56:08|usa_2_0046|HUBB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1035|21.9465|15.5522|13.45|13.716|12.9364|12.8933|13.8305|12.3136|15.4964|15.7769|16.0855|18.1931|19.0667|16.4145|20.0225|18.0438|19.2641|21.4212|26.0827|23.9324|28.0638|27.1318|31.8654|31.3282|27.2269|29.1892|28.2595|32.3361|30.2719|30.6441|29.1368|31.3069|35.3974|37.5202|34.0976|29.0752|26.7517|23.7157|22.3715|18.715|22.4754|29.6884|33.691|36.1884|28.7168|36.9879|44.084|52.3749|48.1813|37.0198|50.272|59.408|59.2346|61.6733|64.99|74.935|76.7406|81.5476|85.1784|94.1542|97.1443|95.4689|85.0505|87.694|87.0661|68.7054|82.2443|86.7901|86.9286|89.321|97.3513|100.731|95.5299|98.5612|115.6803|104.6898|91.5501|116.3518|87.217|104.3185|116.1319|117.8019|133.3379|104.1944|114.6708|125.9494|145.187|174.0176|174.8761|169.9009|196.87|174.7528|170.7779|214.3219|226.5644|235.9385|322.7575|306.1367|322.6312|408.458|360.802|424.1757|416.0046|329.8096|408.41|
2025-07-04 03:56:13|usa_2_0047|IAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2333|7.466|7.5762|7.0564|7.0024|4.6803|6.2149|4.8356|5.7761|25.7805|28.0983|30.4669|25.6687|29.0437|37.0442|38.3556|35.7227|30.1111|27.9458|20.8298|20.9314|8.7934|8.0869|7.7413|8.0513|10.2624|10.0489|11.5789|11.833|13.734|15.3453|15.6198|18.8423|20.6366|21.3544|25.7254|23.4268|27.1225|24.1708|22.8496|25.6299|28.4599|31.7131|38.2747|36.6035|34.9647|32.9974|36.4427|41.4717|35.2328|33.1671|25.1316|30.8047|34.3237|36.4285|40.3859|56.4351|64.2568|69.5956|84.4717|88.5224|119.2284|91.1534|115.1668|120.1438|120.6316|134.7514|97.3308|177.264|65.0187|101.7213|133.3975|129.338|107.275|107.0526|85.1049|65.0768|49.9178|34.9235|42.1076|51.5325|44.1096|43.3763|42.503|38.3837|44.0519|35.0718|38.6803|37.12|
2025-07-04 03:56:17|usa_2_0048|IGT|total_return_price|0|||||||||||||||||||||||||||||0.1501|0.1613|0.1351|0.1676|0.2877|0.4414|0.5079|0.9205|1.2707|1.0606|1.6309|2.0363|2.6214|3.1849|3.1981|2.3676|2.1997|1.5187|1.6619|1.2708|1.0916|1.2466|1.0965|0.8753|1.1126|1.3808|1.6798|1.4976|1.3357|1.4618|1.9182|2.0857|2.0677|2.0078|1.5386|2.0182|1.2164|1.5381|1.4965|1.6886|1.8033|2.2032|2.796|7.9816|8.3723|10.4342|7.067|11.3571|10.3627|9.4282|11.4968|12.6242|13.6186|17.0157|18.8436|23.9667|30.2589|26.0495|24.2611|23.3691|18.1963|19.2132|18.507|21.2853|24.4435|26.424|28.9034|32.3706|28.3886|27.9105|30.3995|31.1855|28.6361|17.8639|12.3707|8.6733|6.7676|11.7135|15.8717|13.9128|13.7241|11.7165|10.8266|13.3003|12.2507|13.3184|11.0513|13.133|12.866|12.1173|10.1172|11.0054|12.8747|13.1064|14.9188|14.4051|11.2345|12.8016|13.6626|14.0621|14.2799|14.5669|12.5738|13.271|14.9688|15.3707|19.9967|20.9318|19.439|15.0099|20.1362|21.7438|21.9242|19.0617|16.1992|11.9997|10.6545|10.6381|11.8365|12.6404|5.1859|7.7571|9.7007|14.7646|13.9888|20.883|22.94|25.3815|21.8573|16.5984|14.2561|20.6352|24.5902|29.4968|28.2207|25.7076|21.3855|19.574|20.5702|17.2339|16.0495|15.81|
2025-07-04 03:56:22|usa_2_0049|INFO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8405|20.5403|19.4369|21.9381|
2025-07-04 03:56:24|usa_2_0050|INVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5991|17.697|17.648|18.6081|19.2748|18.7801|18.9926|19.0017|16.8206|20.5687|23.0055|24.821|25.7029|18.2588|23.8631|24.3924|25.4913|28.4014|33.2037|34.2515|40.4633|36.3063|32.2858|30.7681|27.176|27.1453|31.6323|29.6536|32.7203|33.4596|34.1538|34.0935|31.5491|34.1667|33.5323|
2025-07-04 03:56:26|usa_2_0051|IONS|total_return_price|0|||||||||||||||||||||||||||||||||9.5|10.25|16.75|13.75|11|8.25|6|9.75|6.13|6.38|6.25|6.75|7.12|6.75|5|4|6.62|12.62|11.62|13.12|11.62|18.75|16.12|18|15|14.56|17.81|12.31|15.25|13.69|11.38|12.94|9|10.19|11.19|6.25|14.06|14.5|11.5|10.62|9.25|12.39|17.05|22.19|16.08|9.51|9.86|6.59|3.58|5.34|6.52|6.5|7.76|5.74|4.9|5.9|3.87|3.91|5.05|5.24|9.01|6.05|7.18|11.12|9.27|9.68|14.97|15.75|14.11|13.63|16.89|14.18|15.01|16.5|14.57|11.11|10.93|9.57|8.4|10.12|9.04|9.16|6.78|7.21|8.77|12|14.07|10.44|16.94|26.87|37.54|39.84|43.21|34.45|38.83|61.74|63.67|57.55|40.42|61.93|40.5|23.29|36.64|47.83|40.2|50.87|50.7|50.3|44.08|41.67|51.58|54.06|81.17|64.27|59.91|60.41|47.28|58.96|47.45|56.54|44.96|39.89|33.54|30.43|37.04|37.02|44.23|37.77|35.74|41.03|45.36|50.59|43.35|47.66|40.06|34.96|30.17|39.51|
2025-07-04 03:56:30|usa_2_0052|IQV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.25|42.33|44.93|46.34|49.8|52.88|55.78|59.69|66.97|72.61|68.86|70.46|65.07|62.4|79.7|75.85|78.7|89.47|95.21|98.54|98.62|98.7|130.77|113.91|143.85|154.14|155.42|154.51|107.86|141.88|154.78|174.83|190.79|244.09|241.59|282.61|231.21|216.99|181.61|204.89|198.89|214.66|202.21|231.92|252.57|212.75|234.79|199.39|177.39|158.58|
2025-07-04 03:56:33|usa_2_0053|JBGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.452|25.7634|26.6348|24.3494|28.4666|28.6814|26.8715|32.1575|30.5187|31.5291|31.9469|25.672|24.0174|22.1351|25.4338|26.8468|26.4342|25.2562|24.5354|25.6528|21.0356|16.3752|17.1612|12.5751|13.4385|12.7872|16.1085|14.9499|14.1848|17.4231|15.1945|15.5504|17.18|
2025-07-04 03:56:35|usa_2_0054|JEF|total_return_price|0.38461538461538||||||||||||||||||||||||||||0.3972|0.3781|0.3715|0.3263|0.4704|0.4533|0.4295|0.58|0.8397|0.8462|0.9578|1.0867|1.4387|1.3608|1.5125|1.4739|2.2374|2.2083|2.1208|2.2666|2.6902|2.6239|3.3205|3.2326|2.9447|3.0773|2.7814|2.7968|3.2859|3.6301|3.9587|4.1379|4.7401|4.5065|4.0022|3.6868|3.6411|3.7013|4.1725|4.5092|4.9181|4.8269|5.5269|5.1521|6.7172|6.6921|6.8195|6.0511|7.5349|7.6825|7.1092|7.9059|7.5803|8.0808|8.2293|8.908|11.3675|10.5119|10.9856|12.6199|11.0535|11.1919|12.7269|13.8242|19.3015|19.6541|17.8133|17.0627|19.2103|19.6804|24.5516|33.0793|29.6782|33.6161|29.3829|17.6153|9.7724|13.9334|16.0795|14.7472|16.283|16.6111|14.4978|16.6833|24.8581|25.5997|22.2954|17.7662|17.4789|16.6485|14.5189|15.202|18.6082|20.9554|18.2423|19.3123|19.1696|17.4717|16.9581|16.3595|15.4184|16.4421|16.3106|13.9184|11.3348|11.6923|12.8444|13.1765|18.4404|18.0078|18.5066|18.0659|16.3603|17.3032|17.5322|15.6076|13.8238|15.1334|15.7971|14.8765|11.0347|11.075|13.2318|16.0719|25.1368|27.1495|27.8943|36.3941|28.1861|26.3928|28.2266|30.0827|29.7269|29.9985|34.8063|30.7076|42.7765|41.7677|57.0774|62.8384|53.1634|46.3753|56.92|
2025-07-04 03:56:42|usa_2_0055|KDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9516|2.4459|2.8735|1.8296|1.6711|2.2918|3.0232|3.1662|4.0063|4.1673|3.8647|4.025|4.2077|4.6268|4.3709|4.6021|4.4683|4.9896|5.2464|5.2755|5.5013|5.5292|5.632|5.9846|6.5215|7.3253|7.9724|9.2525|9.8099|9.3996|9.9663|12.3184|11.6567|12.4271|11.9785|12.0619|12.899|12.316|12.4169|13.1104|16.1935|16.4479|20.005|21.8987|23.8789|24.8742|24.2961|25.1928|21.3699|25.1142|25.1675|28.5945|31.0562|31.7855|30.8221|33.1597|34.6653|32.7001|33.2987|33.7517|32.8928|30.0584|30.0079|30.7949|29.5834|33.0843|36.6427|31.6976|33.5051|33.3462|
2025-07-04 03:56:45|usa_2_0056|KHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6989|26.4325|30.8389|33.1569|33.883|33.3754|34.869|37.2444|36.3912|41.2572|39.973|55.6329|48.5929|49.6378|51.1792|57.1466|59.1273|59.8671|62.4848|60.6223|56.4011|54.939|44.8535|45.3529|41.4069|31.7696|23.7884|23.2358|21.7432|24.502|19.5179|26.4861|23.2854|28.3194|32.3564|34.4262|30.5834|30.3752|33.2534|33.1642|30.0998|36.111|33.5676|31.7444|31.6398|34.0926|33.4129|30.641|33.6049|29.8393|29.083|25.82|
2025-07-04 03:56:48|usa_2_0057|LEN.B|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8749|20.7645|23.4822|32.0352|32.203|28.6351|30.8863|32.6073|38.0009|38.2983|41.6918|40.0577|42.2868|33.1665|31.1341|35.2166|37.183|32.8126|21.3992|10.8772|13.7989|12.4041|7.3123|1.9773|4.0208|6.1236|8.2824|8.1405|11.4205|11.6216|8.7635|10.0204|13.7598|12.0011|9.2613|10.8314|15.3278|18.4879|21.7464|25.5858|25.582|28.2721|21.8902|24.3302|31.0938|27.9927|27.0001|32.1744|34.4879|34.6095|36.6492|35.9376|28.2086|31.3283|32.6712|30.0792|33.9455|37.2097|36.6022|43.3176|39.3013|36.1542|36.7597|30.3008|34.2065|36.1117|35.313|40.3586|41.8106|40.496|53.0433|54.1151|63.9169|68.511|78.0704|80.9008|69.2358|55.103|56.8378|63.9691|75.0612|87.0534|99.2866|108.6348|133.7166|134.8153|158.5766|155.2865|115.5216|107.24||
2025-07-04 03:56:54|usa_2_0058|LGF.A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:55|usa_2_0059|LGF.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:55|usa_2_0060|LSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:56|usa_2_0061|LSXMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:57|usa_2_0062|LSXMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:58|usa_2_0063|LULU|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|27.615|15.335|16.405|12.305|6.705|3.49|6.24|8.745|12.77|14.51|20.96|20.595|21.655|33.54|50.13|62.86|51.42|62.18|74.91|56.85|68.8415|66.21|71.34|67.72|70.67|47.15|51.71|39.51|41.68|66.2|66.19|61.17|52.93|58.59|66.48|77.18|56.3|67.77|51.93|61.9|61.51|79.7|94.6|122.98|142.13|149.85|171.23|192.21|205.85|243.06|223.48|320.01|330.15|339.99|322.27|391.43|416.64|308.83|404.66|283.41|297.76|311.33|372.5|382.12|393.48|478.03|352.47|253.5|291.63|400.03|253.91|247.37|
2025-07-04 03:57:01|usa_2_0064|LW|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8007|35.1578|41.1934|40.4735|48.5178|48.8029|58.8219|60.9076|69.7716|64.3088|55.6102|62.8047|77.133|86.4744|56.1964|58.4751|67.1141|77.6869|75.2746|61.3312|49.0762|63.2689|64.3621|76.2096|81.4754|96.682|105.2463|93.106|95.3599|98.0099|86.314|61.1424|75.8265|51.4024|53.19||
2025-07-04 03:57:04|usa_2_0065|MIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:05|usa_2_0066|MTCH|total_return_price|0.17015530047265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7503|10.214|11.004|15.6502|17.9826|14.7661|17.3713|17.597|23.701|40.5926|42.6429|36.0969|47.7029|55.9411|60.7239|74.1632|71.9299|65.2596|74.3509|97.2768|124.2937|129.9264|155.9354|160.2636|154.2159|109.8465|78.5211|67.6412|44.8932|39.0283|32.7781|44.4683|34.5271|35.456|31.5626|32.8571|36.7703|30.4451|30.17|32.5|
2025-07-04 03:57:09|usa_2_0067|NTNX|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|24.84|30.31|16.08|22.97|27.23|32.1|50.61|54.85|38.26|52.23|42.66|23.6|29.11|33.49|18.81|21.79|24.54|32.47|27.18|36.19|34.44|25.94|25.39|14.14|26.83|27.87|23.42|30.52|35.14|56.2|60.89|49.425|61.59|68.765|67.89|76.73|
2025-07-04 03:57:11|usa_2_0068|NVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4087|21.8316|24.7932|18.5189|23.2326|21.7952|19.3916|22.8698|14.5704|16.4092|16.2218|21.5356|26.0162|29.2929|31.1211|36.3226|33.8703|29.7922|30.4446|36.5583|40.9406|49.5518|52.0415|57.8377|74.3535|75.7319|70.2866|68.5847|52.7164|72.34|
2025-07-04 03:57:13|usa_2_0069|NWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6739|15.1059|15.645|14.5844|15.5036|14.5136|13.2939|14.0982|12.5867|11.0622|12.7277|12.0377|9.8996|12.9584|11.0852|12.0846|12.8598|12.4494|15.2976|14.6033|14.5571|12.4341|10.6738|11.7213|12.8193|13.4738|13.71|8.4521|11.3998|13.223|17.1409|22.9763|23.227|23.0162|22.2122|22.5886|15.3867|14.9444|18.1643|16.4877|19.1864|20.1759|25.341|26.9434|28.433|27.7794|30.6799|30.88|33.6|
2025-07-04 03:57:16|usa_2_0070|NXPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5772|11.2183|18.1949|24.4094|22.58|16.0786|14.1506|23.1898|18.8406|23.8803|22.8132|26.8575|27.0548|33.7893|40.4432|53.6702|57.293|65.4713|68.7086|96.8753|87.4326|77.4339|77.407|74.4836|68.5741|74.2415|88.7777|92.3109|98.2115|101.2604|104.5335|110.3893|98.4446|82.2135|64.7344|82.3281|88.0889|98.1081|117.4444|69.758|104.2764|117.8664|146.2707|185.8783|193.1897|192.1675|215.9925|176.3718|145.6039|152.7409|146.6931|173.1472|193.2373|193.061|225.908|230.2227|264.971|230.4764|205.8725|210.3493|211.8424|
2025-07-04 03:57:19|usa_2_0071|OKTA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.94|21.95|28.92|29.8|41.96|49.65|53.53|78.91|101.73|130.83|112.31|132.94|151.3|219.32|218.35|257.48|285.35|248.3|255.71|177.66|129.69|91.17|58.31|73.61|69.88|71.41|67.42|82.65|93.76|93.48|72.24|94.22|104.79|99.07|
2025-07-04 03:57:21|usa_2_0072|OMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7731|11.8608|11.8608|12.4153|15.5347|17.6176|24.7727|22.1353|20.8528|19.9223|12.7576|10.506|15.0092|10.9158|12.044|11.5908|13.9099|12.2851|14.2088|16.0265|16.4508|11.692|15.4223|15.4869|19.5124|22.0603|12.1773|14.0977|19.0266|29.3695|35.7274|40.3459|40.2901|36.8376|35.4885|28.7979|23.4733|25.758|29.9095|36.4361|33.8041|43.9651|45.6484|44.2811|44.1954|50.7348|47.3937|55.19|
2025-07-04 03:57:23|usa_2_0073|OZK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6332|0.6811|0.8869|1.0455|1.0824|0.8396|0.8026|0.7574|0.6419|0.6009|0.6983|0.5198|0.6027|0.4334|0.4809|0.4967|0.7486|0.8188|0.9616|1.1275|1.7062|1.7551|1.8044|2.1524|2.9776|3.4605|3.5144|4.3102|3.6588|4.6793|5.3694|5.0216|5.2089|5.4612|5.8873|5.8394|5.3434|5.4524|5.339|4.6535|4.5307|4.9819|4.2928|3.9399|2.4613|4.5012|4.9639|3.8883|3.6636|4.5164|5.0107|6.0524|6.1253|6.4304|7.5481|7.6409|9.1394|7.3756|10.4875|11.1041|10.7273|12.3463|12.0383|16.0209|15.7168|17.4603|20.7049|24.9982|24.6588|23.32|28.1691|27.5386|34.2343|32.8467|37.2419|31.7035|28.4489|29.2325|40.2009|39.8877|36.0724|37.1236|37.5825|37.5827|35.2163|29.8096|18.0277|23.0766|24.143|22.0605|24.9159|13.7594|19.628|18.0603|26.8075|35.2998|36.691|37.669|41.0547|37.9018|33.5717|35.698|36.4406|31.363|37.2239|34.6587|47.0503|43.2712|39.3822|41.6746|43.5891|42.9579|47.06|
2025-07-04 03:57:27|usa_2_0074|PEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.28|54.9|45.25|58.33|76|63.4|82.7|88.6|89.6|96.65|114.05|142.7|149.15|124.66|147.01|166.97|140.3|164.27|161.33|178.82|193.45|175.77|259.37|276.88|262.02|276.47|215.86|128.55|184.24|219.47|275.54|344.06|241.91|251.54|224.74|172.27|191.4|237.48|283.42|255.72|
2025-07-04 03:57:30|usa_2_0075|PK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3818|14.4382|15.3536|15.6046|16.8973|16.0909|18.4093|20.3487|16.8108|20.5309|18.513|17.0216|18.0752|6.2603|7.3713|7.3566|12.7322|15.8914|15.1771|14.4186|14.0283|14.691|10.1229|8.6999|8.4786|8.9085|9.4051|9.3355|13.5256|15.5544|13.1133|13.2746|13.6028|10.3972|10.1238|
2025-07-04 03:57:32|usa_2_0076|PS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:33|usa_2_0077|PSTG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|13.57|14.2|12.3|12.53|11.89|10.35|12.68|16.03|20.14|20.34|23.35|20.96|18.39|22.68|15.42|19.33|19.14|14.99|17.05|16.8|22.8|20.83|19.42|26.45|24.95|29.84|27.52|29.3|27.61|22.65|38.19|33.19|39.99|50.65|58.27|54.05|68.38|45.13|56.89|
2025-07-04 03:57:36|usa_2_0078|PYPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.39|30.63|37.08|39.53|35.24|41.06|39.72|43.15|52.73|63.33|74.59|75.06|80.67|88.99|83.26|103.84|114.44|103.69|108.17|95.74|174.23|194.5|231.03|236.54|292.76|278.11|192.01|121.18|71.82|85.75|68.33|72.7|66.23|57.34|62.68|66.57|58.37|77.88|86.86|65.15|73.58|
2025-07-04 03:57:39|usa_2_0079|QRTEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:40|usa_2_0080|RIG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||6.3747|5.8705|6.0866|4.6285|4.9035|5.6913|5.8254|5.2026|6.8146|8.4267|9.5628|13.1164|14.9483|14.8017|17.9526|18.3559|16.4507|21.2869|28.1015|28.2481|30.1533|26.0862|20.334|15.7176|16.8901|15.3879|17.9526|19.7478|30.1104|31.3843|34.4537|27.057|25.5195|24.3017|15.574|19.9801|19.6588|18.4478|12.3183|13.7396|12.111|13.0112|11.8445|14.2193|16.5172|17.139|21.1898|25.1045|30.476|31.9624|36.3094|41.2722|47.5558|47.5676|43.3687|47.9052|48.3849|62.7641|66.9512|113.8303|107.5086|121.1778|87.3428|37.5723|46.7885|59.0741|68.0119|65.8411|68.6878|36.8408|51.1222|55.2731|61.9844|51.9422|39.0013|31.9166|46.2155|37.792|37.9271|37.7328|43.9005|40.9509|38.4654|43.1564|36.5769|40.543|29.341|17.2738|14.3913|15.9375|12.92|12.38|9.14|11.89|10.66|14.74|12.45|8.23|10.76|10.68|9.9|13.44|13.95|6.94|8.71|6.41|4.47|6.88|1.16|1.83|0.8069|2.31|3.55|4.52|3.79|2.76|4.57|3.33|2.47|4.56|6.36|7.01|8.21|6.35|6.28|5.35|4.25|3.75|3.17|2.59|
2025-07-04 03:57:44|usa_2_0081|RVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:45|usa_2_0082|SNDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7588|18.3611|20.454|23.7997|22.2154|23.2061|21.4121|15.3519|17.6624|14.6996|18.1074|18.5648|16.5172|21.1272|21.5631|19.3354|23.8892|20.7069|22.213|25.4815|25.2366|21.4914|20.2228|23.2101|25.2086|27.2335|26.5909|24.9429|21.9364|23.5073|28.0407|29.3058|22.562|24.25|
2025-07-04 03:57:47|usa_2_0083|SPGI|total_return_price|0||||||||||||||||||||||||||||3.3258|3.1384|3.3715|2.6676|3.227|3.6213|3.7093|3.2422|3.6588|3.9915|3.7588|3.8446|4.0626|4.2437|3.9817|4.61|4.6393|4.523|4.641|5.1553|4.7455|5.1351|5.4747|5.9434|6.3787|6.3972|6.7939|6.3809|6.9541|7.7629|8.9989|10.4063|11.434|11.8132|12.7225|12.4297|16.0485|17.2398|17.1305|15.426|19.7211|14.6281|17.4432|20.6123|19.096|19.5064|21.7116|19.1789|20.1819|22.6767|19.915|20.5039|20.3285|18.7873|21.0485|21.1858|23.9392|26.1711|26.4224|27.609|31.8233|30.4399|30.9939|33.7633|36.4012|40.7605|35.6595|41.3306|48.5791|45.0427|48.9096|36.7239|31.7433|26.9168|29.3839|23.2735|17.2786|17.2233|22.843|19.2183|25.8041|27.6358|21.996|26.0606|28.8953|31.4708|33.6744|33.1575|36.5774|39.6453|37.0174|45.1387|47.5936|45.6174|46.8324|58.021|69.4394|68.0066|74.2849|75.8417|80.1746|93.4624|91.0771|78.698|89.9949|90.7252|98.6409|116.7366|99.4894|121.333|135.8889|145.8902|158.5035|179.2474|191.764|184.2236|160.6809|199.642|216.5648|233.4253|260.7317|234.5351|316.0212|346.5149|316.5188|340.5489|396.9247|411.6131|457.9526|398.7996|328.5115|298.2805|327.9635|338.4687|394.5599|360.4784|435.519|421.4953|442.7891|513.8321|496.21|507.156|527.29|
2025-07-04 03:57:52|usa_2_0084|SQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:53|usa_2_0085|ST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2656|17.3616|18.9346|29.0159|32.1333|33.7064|28.1622|25.7546|32.2004|29.3132|28.4212|30.5698|31.0973|34.3202|36.9676|36.1427|40.4879|43.4902|44.2576|50.0991|54.3868|52.8137|41.0059|42.061|37.2362|35.0301|36.4497|39.4616|41.2936|40.4304|45.8594|50.4061|48.3917|50.7226|47.8834|40.6126|43.1833|46.2335|47.3846|51.2693|27.9128|35.7782|40.9483|48.6699|55.557|55.0102|53.7729|55.1637|50.972|40.7613|36.1668|39.1629|46.0924|43.5842|36.2202|35.6629|35.7513|37.795|36.5177|26.998|24.6448|28.27|
2025-07-04 03:57:56|usa_2_0086|STAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:57|usa_2_0087|SWCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:58|usa_2_0088|TCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:59|usa_2_0089|TEAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.08|24.11|25.38|29.78|24.31|29.81|35.67|34.3|46.14|52.16|60.75|95.89|87.6|112.39|125.74|129.59|120.34|137.26|180.27|182.35|233.15|204.43|264.15|381.58|394.43|311.64|192.6|214.59|124.83|155.26|161.88|197.52|243.06|193.14|172.99|161.22|250.11|217.99|200.67|
2025-07-04 03:58:01|usa_2_0090|TPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3652|1.6814|2.2006|2.873|2.0661|3.0556|4.283|4.1665|4.6343|5.226|6.2758|7.9629|8.9002|12.1278|13.7253|14.3121|13.8981|17.7842|18.2765|22.1169|21.3345|21.9278|22.3973|18.8503|22.4299|28.872|32.5103|31.3106|31.0367|20.5195|19.0393|20.2978|16.3269|13.0602|10.8889|16.4301|21.6854|24.201|26.2717|26.8945|28.9921|38.5926|34.4446|41.1284|39.5599|39.5475|53.2603|42.0045|36.9531|40.4564|34.2691|40.4288|37.9101|39.1924|34.9556|25.4931|26.1514|26.5138|30.3053|26.5942|20.5543|24.7591|30.0979|31.1281|27.7041|28.0866|32.3665|36.4205|32.332|35.0582|42.8199|38.6445|41.4688|27.3776|27.3782|26.6994|22.5021|23.4351|12.3762|12.2605|13.7909|26.8433|36.4346|37.6357|35.4158|36.8795|36.4058|29.3595|26.743|33.3905|39.0304|40.9415|26.6099|35.1956|45.2627|40.3803|47.261|63.5916|69.9396|84.33|
2025-07-04 03:58:05|usa_2_0091|TRCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:06|usa_2_0092|TRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5711|24.3293|26.5445|26.709|32.3487|32.4745|29.9207|37.0985|42.0998|45.147|53.6115|54.6756|68.3801|70.5922|54.2271|64.9495|69.089|79.0631|83.4308|64.5559|84.9791|82.6881|96.0045|87.7661|107.1899|111.2857|117.1082|101.9657|78.4827|60.4198|53.8401|59.6888|75.5402|70.2041|68.7745|78.1233|73.9761|103.5391|93.446|82.1353|89.81|
2025-07-04 03:58:09|usa_2_0093|TWLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|68.72|28.85|28.87|28.6|29.14|24.51|37.43|54.3|85.72|86.02|129.18|134.87|109.11|98.28|89.49|219.42|248.8|350.5|327.61|386.56|319.05|262.34|174.48|91.61|70.11|44.59|62.09|63.76|57.44|77.39|61.01|55.99|64.66|109.29|98.98|121.62|
2025-07-04 03:58:11|usa_2_0094|UAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2673|4.9475|4.2617|5.5041|5.3272|6.5153|6.6122|5.9484|8.3582|5.6397|5.0676|3.3112|4.7112|2.9032|2.2277|2.9187|3.8227|3.5321|3.8859|4.3379|5.8218|6.9053|8.2897|10.0216|9.8834|9.5179|12.4727|12.474|14.9678|12.3074|12.8137|14.9161|20.1361|22.3341|31.4724|30.5658|35.9382|35.1736|42.0648|42.8396|53.7755|41.9563|44.1724|37.52|38.61|29.31|18.99|21.77|16.81|15.66|16|22.6|18.96|17.82|21.39|25.07|20.79|21.8|9.06|9.6|11.97|17.27|23.48|21.07|20.5|20.93|17.13|9.13|8.27|9.97|8.8|7.29|7.14|8.82|7.23|6.94|7.79|8.42|6.71|6.91|
2025-07-04 03:58:14|usa_2_0095|UNIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5547|10.5518|7.7571|8.6694|10.125|13.2346|15.6066|12.8773|12.7976|13.1645|7.6827|10.086|9.4354|11.8963|12.4203|10.0928|7.231|6.0614|4.9698|5.5142|4.1625|6.5652|7.2534|8.4168|7.9324|7.9019|9.3634|10.4396|10.6831|7.5586|5.477|4.6071|2.8489|4.0167|3.9123|5.3994|5.5869|2.73|5.84|5.35|4.93|4.22|
2025-07-04 03:58:17|usa_2_0096|UNVR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:18|usa_2_0097|USFD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.91|24.24|23.43|27.48|27.98|26.96|26.9|31.6|32.94|37.99|30.94|31.18|34.91|35.76|42.4|41.89|16.94|19.86|22.22|33.35|38.12|38.36|36.34|34.77|38.07|31.05|27.36|34.04|36.29|43.33|39.69|45.61|54.5|53.14|60.16|68.17|64.53|77.27|
2025-07-04 03:58:20|usa_2_0098|VER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:21|usa_2_0099|VIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:22|usa_2_0100|VICI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4871|13.4995|12.4736|14.1553|14.688|12.9964|15.5936|15.527|16.8014|18.7122|11.5353|16.0557|18.3182|20.3827|22.6922|25.1866|23.7268|24.5121|24.4059|25.4976|26.6752|28.1381|28.0569|27.7768|26.2284|29.2806|27.7737|26.9378|31.7895|28.1714|31.5816|32.81|
2025-07-04 03:58:24|usa_2_0101|VIRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7806|14.7019|15.3455|14.6724|14.6891|11.8494|10.6041|11.1152|12.0111|12.8366|12.1397|13.5067|24.203|20.3214|15.9225|19.7291|18.3499|16.3981|14.2419|12.8406|16.9368|19.3994|19.1483|20.6177|25.8878|23.7262|20.9592|24.7842|32.3527|20.9566|19.5528|18.5338|16.6632|16.3356|15.9268|19.3522|19.5251|22.174|30.3725|36.1477|37.5368|44.79|
2025-07-04 03:58:27|usa_2_0102|VSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:28|usa_2_0103|VST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4564|13.2917|13.9777|14.3207|16.0358|15.3069|18.1196|20.3663|20.735|19.1229|22.4292|20.2417|23.4801|20.1123|14.085|16.543|16.5817|17.0396|16.1875|16.8521|15.4968|20.5241|21.7127|21.98|20.9678|22.7403|22.582|25.1573|32.7037|37.8838|67.6497|86.6138|117.1791|139.2631|118.8993|195.04|
2025-07-04 03:58:30|usa_2_0104|VVV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1836|19.4343|22.2393|21.5985|21.2934|22.454|19.999|19.5015|19.9377|17.7322|17.2983|17.759|20.5581|20.2715|12.7773|18.5151|18.4329|22.6393|25.6812|31.6608|31.5083|36.4102|31.9103|29.1552|25.6424|32.73|34.21|36|32.01|38.23|44.5|42.74|41.64|36.18|34.85|37.41|
2025-07-04 03:58:32|usa_2_0105|WBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:33|usa_2_0106|WELL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.2878|3.2054|3.2532|3.0792|2.8323|3.1733|3.0653|2.3909|2.832|3.5665|3.5452|3.9276|4.2305|4.1881|4.3822|5.0491|5.2827|5.2623|4.9772|5.3106|5.2865|4.4894|4.9704|4.387|3.4264|3.2825|3.9495|4.457|4.2204|5.5709|6.5216|7.0832|7.0021|8.2023|8.9826|8.3754|8.4571|8.3811|9.9562|10.2598|12.185|13.9538|11.3741|12.5518|13.8294|11.8073|14.1661|14.1676|13.1788|15.0613|14.0731|16.3955|18.0516|18.5402|17.3005|19.3109|19.7975|20.294|20.2895|24.6076|19.8403|14.6516|16.6646|20.6598|22.3476|23.1752|21.9241|25.0164|25.5245|28.4947|28.8819|26.1762|30.9169|31.5689|33.928|34.0068|36.5532|41.0005|40.883|38.5102|33.4761|37.772|40.2201|40.5302|49.7254|51.355|44.0769|46.035|46.841|48.3965|53.791|53.3932|48.4259|51.9213|55.5679|52.804|48.5323|42.084|49.2329|51.2056|55.9624|63.2926|67.2526|75.5235|68.8544|38.9291|44.6761|48.0763|57.0197|63.7759|74.5974|74.5035|78.1074|88.1891|76.0661|59.8709|61.5665|67.8864|77.1921|78.7451|87.2947|91.0497|102.2119|126.2475|124.8908|152.5034|153.73|
2025-07-04 03:58:38|usa_2_0107|WFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:39|usa_2_0108|WH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.9113|52.172|49.5032|40.3391|45.0149|50.0353|46.9768|57.4453|31.3745|38.2759|43.5514|52.2831|65.111|66.8328|73.7857|83.6238|81.146|63.7751|57.1824|67.0606|62.2008|64.5882|67.2785|78.2794|74.9277|72.777|79.7266|100.7194|91.7279|81.87|
2025-07-04 03:58:41|usa_2_0109|WLTW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:42|usa_2_0110|WP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:43|usa_2_0111|WRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:44|usa_2_0112|WYND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:45|usa_2_0113|XOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:46|usa_2_0114|YUMC|total_return_price|0.066852367688022|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2781|24.4011|30.9724|33.555|36.8728|37.6008|36.4373|33.1339|29.0767|41.9563|41.8068|41.2316|41.5455|40.2839|43.374|49.7052|51.0093|55.6263|56.8407|59.284|55.8499|41.8237|38.2068|44.5985|40.5723|60.2713|57.9041|58.1148|51.2569|38.0736|37.9173|29.4604|43.0361|51.5821|46.4706|45.75|
2025-07-04 03:58:49|usa_2_0115|ZBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.688|21.5966|25.7484|30.5908|29.1407|32.4812|34.7858|41.9847|38.8514|46.853|59.5847|64.617|73.8736|68.5876|69.6925|68.7948|66.9994|60.0768|58.9633|59.2654|48.165|59.5416|67.8021|75.7951|72.8517|71.0822|57.9447|65.1954|59.3172|57.0298|33.7673|31.8597|35.9856|46.1365|51.8507|51.0998|46.7666|45.0144|47.4486|52.6103|53.6461|47.4572|44.7382|55.0741|54.5979|58.4741|58.892|64.5805|65.6392|73.0019|82.1203|83.9638|92.1005|89.3003|100.7748|104.7799|100.668|83.9935|91.1041|95.2213|106.6922|115.6371|92.0056|109.7396|115.4355|105.9127|110.4043|98.9712|102.5673|119.1846|91.3157|117.8527|109.1684|124.2795|139.2805|88.3378|117.2007|124.6164|140.8988|151.092|154.0629|137.598|120.393|116.9974|103.8348|108.9934|124.6316|125.131|142.3037|119.5052|119.8161|124.9869|106.9913|105.2672|106.5538|112.3473|92.1012|
2025-07-04 03:58:52|usa_2_0116|ZG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1546|8.8314|7.1724|10.4623|11.1951|14.3978|8.6942|17.0952|18.0354|30.6448|25.1688|31.2588|44.5717|39.2641|32.4737|33.0709|27.0679|28.07|26.62|24.56|34.1|33.7|37.73|34.92|48.04|39.86|41.81|57.4|60.82|44.22|30.67|35.11|43.18|30.99|45.32|25|58.86|95.97|138.34|126.56|115.67|88.6|60.78|54.11|30.23|29.07|32.67|41.63|46.84|44.7|55.48|49.61|47.49|63.48|73.77|67.2|66.62|
2025-07-04 03:58:55|usa_2_0117|CPRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.22|48.72|40.69|52.49|49.41|55.05|61.28|77.49|80.58|93.44|91.06|74.45|75.38|67.72|42.09|43.07|41.01|56.04|47.44|49.12|42.92|36.74|35.75|46.18|63.98|62.64|68|73.16|37.76|45.4|34.23|32.29|38.1|7.52|15.32|18|42.63|51|54.54|51.21|61.42|54.49|43.76|39.77|57.15|45.87|36.18|52.25|49.65|45.26|30.95|39.47|21.1|20.3|16.82|
2025-07-04 03:58:59|usa_2_0118|LIN|total_return_price|0||||||||||||||||||||||||||||||||||||||4.193|4.1937|4.4251|4.6924|4.162|4.1984|4.5387|5.1281|5.7735|7.2406|6.1094|6.9536|7.4651|8.0503|10.1487|12.0659|12.8136|13.0707|14.0501|13.7005|17.1303|15.6923|13.8283|15.8485|14.4581|10.1325|10.964|11.2623|15.3271|14.4488|15.8515|13.1792|11.8978|11.9206|14.2104|14.3523|15.1586|13.5937|17.9403|19.4788|18.623|16.7666|19.0134|18.6233|19.9333|20.6157|25.5182|24.8995|26.8787|28.8906|29.9419|32.5862|31.8479|32.8804|36.4546|38.1363|37.5105|41.2731|41.5569|44.319|50.8956|59.4526|63.1889|60.2809|67.7108|51.7631|43.1235|49.2409|52.2794|60.4117|59.6797|62.0414|57.131|68.2119|72.4947|77.5452|83.1306|72.0622|82.8196|89.2637|85.1121|81.7469|86.5807|88.7054|92.0577|96.588|104.9853|106.2716|108.3156|105.7041|106.703|99.993|99.5886|85.4457|86.4588|97.3339|96.2348|104.0941|101.5955|103.5041|116.3491|123.3978|137.2969|128.779|141.8731|144.9169|141.4771|160.3404|183.8838|178.2313|196.7125|160.5987|197.8335|222.9377|247.6196|264.3788|273.7949|278.7898|330.3015|305.7805|276.2549|260.0943|315.789|345.4064|371.6625|364.3485|403.1263|457.0941|433.368|472.3311|415.9515|464.1596|469.18|
2025-07-04 03:59:03|usa_2_0119|STX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6355|4.3776|8.5438|12.2393|8.6313|7.4639|6.4982|6.4582|7.9007|9.2884|8.3627|7.2384|9.6881|12.1062|10.2632|10.9822|13.1814|12.1305|10.89|12.4428|13.0729|10.3544|10.1117|5.9864|2.1398|2.3963|5.35|7.9495|9.3612|10.2676|6.9701|5.9543|7.9338|7.0118|8.0563|6.087|8.5348|14.4726|13.25|16.4691|17.2591|19.8586|24.492|24.1068|32.7222|31.2906|33.7104|35.8096|41.5338|34.4422|30.1531|27.2225|23.4608|23.8582|14.9838|24.0458|27.0878|31.0336|27.9667|23.2145|30.8518|44.324|42.2599|36.3587|29.2196|36.089|37.4328|44.959|48.5671|34.5773|39.8218|40.9981|53.4241|64.8916|76.1575|71.4274|100.3531|83.1901|65.392|54.364|47.8823|57.7682|58.4134|61.0092|82.3131|82.9841|100.9201|99.2955|87.3076|87.4556|135.59|
2025-07-04 03:59:07|usa_2_0120|TEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3376|25.6338|28.8051|25.3812|27.6082|20.9442|11.9443|8.7561|14.8234|18.9544|19.2351|22.6362|20.5747|22.7805|28.0425|27.4088|28.4356|22.8447|24.9704|29.3821|24.9623|29.5746|29.5906|33.7778|36.4328|42.9461|43.988|47.9514|49.7693|50.588|53.1592|60.5214|53.0099|49.2773|55.054|51.9707|46.8745|53.6631|60.4771|63.4014|67.504|71.8351|83.2626|91.733|82.8241|79.5099|65.1732|74.0319|85.6935|85.7404|86.6997|49.9133|72.6457|93.4588|111.3519|119.7713|126.4456|129.7614|153.0789|124.5342|109.0593|115.9045|108.9855|120.5579|132.068|123.1926|137.753|137.6785|146.9407|145.8892|144.2613|146.2199|166.48|
2025-07-04 03:59:10|usa_2_0121|UBER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.41|46.38|30.29|30.17|26.19|30.46|36.48|53.15|54.51|50.12|44.52|42.46|36.58|21.47|28.04|24.59|30.87|44.24|45.14|63.28|78.11|70.34|75.75|61.13|72.75|91.65|
2025-07-04 03:59:13|usa_2_0122|BYND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.5|160.48|151.66|75.64|66.12|133.98|165.66|125.9|126.12|155.87|107.36|66.31|51.37|23.78|14.73|11.83|15.68|12.41|9.5|8.7|8.29|6.84|7.16|4.08|3.14|3.42|
2025-07-04 03:59:15|usa_2_0123|LYFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.29|64.04|41.88|43.02|26.85|33.01|27.14|49.25|63.05|59.99|54.18|43.52|40.16|14.61|14.16|9.87|8.87|10.45|10.32|15.22|19.48|13.39|12.84|13.31|11.57|15.86|
2025-07-04 03:59:17|usa_2_0124|CGC|total_return_price|0.21417565485362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.263|23.46|16.46|16.45|16.33|15.27|19.327|19.5|21.04|24.3|44.3|81.6|69.901|73.425|101.9|249.9|211.6|251.4|330.7|447|505.2|332|205.7|144.2|167.4|194.8|186.6|317.6|269.1|183.7|131.7|80.3|53|23.6|29.1|18.1|12.8|4.015|5.365|9.55|8.97|7.3|5.44|0.9856|1.39|1.275|
2025-07-04 03:59:20|usa_2_0125|ACB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.1083|109.2004|109.2004|35.1601|28.6801|33.3001|48.7322|48.0002|43.2002|123.0005|207.6008|232.8009|196.8008|269.4011|764.4031|887.654|848.4034|1177.2815|609.6024|1059.6042|915.6037|571.2023|240.001|108.6004|132|52|86.9|90.5|90.9|68.1|57.3|41.4|14.9|12.1|8.615|6.777|5.327|6.671|4.95|4.39|4.73|5.84|4.3|4.43|3.98|
2025-07-04 03:59:23|usa_2_0126|CRON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3207|0.5981|1.1028|2.1495|1.341|2.078|5.5381|6.51|6.18|10.94|10.42|20.24|15.79|9.365|7.67|5.67|6.01|5.05|7.12|9.3|8.7|5.65|3.96|4.01|3.04|2.9|2.49|1.9|1.87|2.07|2.03|2.7|2.34|2.17|1.98|1.79|1.89|
2025-07-04 03:59:25|usa_2_0127|TRTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:26|usa_2_0128|AXIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06||0.25|9.5|10|2|1.05|0.95|0.7|0.3|0.45|0.287|0.22|8.27|13.36|10.16|6.35|9.25|4.4|2.4|1.96|0.59|1.7|0.78|0.7|0.372|0.16|0.325|0.625|0.5|0.62|0.945|0.5667|0.28|0.1297|0.0622|0.094|0.0289|0.034|0.0325|0.023|0.02|0.0119|0.0086|0.0063|0.0019|0.0032|0.0063|
2025-07-04 03:59:28|usa_2_0129|LBTYK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8911|11.0956|9.2197|8.3617|9.8553|11.1978|12.1136|13.5005|16.6745|17.5814|16.3945|14.2207|13.6917|12.487|5.9523|6.0146|6.9881|10.8111|9.7664|12.7182|11.5446|13.4072|14.9497|17.4436|18.5371|16.19|17.9237|21.6178|20.5687|23.9649|25.7208|28.6903|30.4151|33.4468|36.7986|36.1407|37.2876|37.1632|43.7601|45.6805|47.0941|36.4697|33.6513|33.5091|31.38|32.84|30.02|34.455|27.85|32.87|31.73|30.81|28.48|28.3|20.06|24.21|26.84|23.84|21.66|15.85|22.19|20.9|23.22|25.26|27.3|29.75|27.56|26.9|22.93|16.81|18.86|19.67|17.61|18.27|17.29|17.67|17.58|21.77|12.96|11.94|10.14|
2025-07-04 03:59:32|usa_2_0130|LBTYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5209|9.344|13.2206|12.5542|13.2206|12.2528|10.2998|8.6305|9.9092|11.932|13.4433|14.9917|19.1163|19.7766|18.4978|16.2379|14.9173|13.3782|6.7612|6.5333|7.375|11.374|10.2254|13.4619|12.0854|14.0943|16.4007|19.1116|20.4462|17.7027|19.3581|23.5896|22.2458|26.6959|28.7|32.5456|33.8244|36.9678|40.7204|19.7255|19.9905|19.7813|23.6129|23.9337|26.6215|20.9096|19.143|18.956|17.9674|18.8701|17.392|19.8178|16.2469|19.2029|18.447|17.9674|16.6812|16.3935|11.7508|14.058|15.5135|13.9368|12.7662|9.4943|12.8339|12.0667|13.4149|14.3175|15.4063|16.811|15.4402|14.9099|12.3431|8.9245|10.4251|10.6169|9.4378|9.545|9.2855|9.5507|9.6973|11.9933|12.46|11.5|9.8|
2025-07-04 03:59:35|usa_2_0131|MELI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0699|39.2638|76.3667|37.3064|33.4207|25.8238|14.0989|18.3141|21.3858|37.7037|51.1243|46.4441|55.7367|72.5779|66.8512|76.2823|76.8934|57.0078|83.6108|99.0999|68.3199|79.1156|77.1018|93.8387|113.457|126.6699|101.1025|93.3226|89.3417|109.2016|126.6772|121.716|145.8016|89.3804|111.8917|117.6598|135.1178|186.7376|152.3903|211.0184|270.8315|267.1243|314.7519|341.22|296.48|340.08|286.56|507.73|630.65|541.52|592.54|471.43|977.49|1082.87|1732.39|1428.03|1505|1682.01|1224.51|1256.5|656.7|804.69|875.91|1196.74|1197.74|1256.52|1597.44|1522.65|1585.03|2064.71|1720.36|2048.07|2613.63|
2025-07-04 03:59:39|usa_2_0132|CHKP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4|5.625|3.625|3.417|3.896|5.167|6.792|7.6146|5.4583|3.3125|7.6354|7.1667|8.9375|14.0729|33.125|57|71.3333|105|89.0417|47.5|51|22.02|39.89|30.4|13.56|13.74|12.97|14.47|19.5|16.84|16.86|22.75|26.99|16.97|24.63|21.74|19.83|24.32|20.06|20.02|17.6|19.08|21.92|22.28|22.81|25.18|21.96|22.4|23.67|22.74|18.99|22.21|23.47|28.35|33.88|35.07|29.48|36.93|46.26|51.05|56.85|52.76|52.54|63.84|49.59|48.16|47.64|46.99|49.68|56.56|64.499|67.63|67.03|69.24|78.57|81.97|79.55|79.33|81.38|87.47|79.68|77.61|84.46|102.66|109.08|114.02|103.62|99.34|97.68|117.67|102.65|126.49|115.61|109.5|110.96|100.54|107.43|120.34|132.91|111.97|116.13|113.04|116.56|138.26|121.78|112.02|126.16|130|125.62|133.28|152.79|164.01|165|192.81|186.7|227.92|221.25|
2025-07-04 03:59:43|usa_2_0133|ACA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4871|25.0918|28.1055|35.7272|33.7862|44.2623|38.4241|39.672|42.5589|54.4579|62.0717|58.0615|49.6906|51.6885|57.4463|46.1056|54.4457|55.0188|61.0225|73.8205|73.7195|83.7159|85.7534|82.2237|94.3408|97.1471|82.3272|88.02|
2025-07-04 03:59:45|usa_2_0134|ACIU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|12.7|11.58|9.04|10.9|12.72|10.4|9.2|8.2|9.78|5.05|5.26|5.11|8.52|6.91|6.73|4.81|5.23|7.34|8.19|6.99|5.2|4.49|3.88|2.52|1.74|2.31|3.4|3|4.97|3.03|3.97|3.75|2.73|1.98|2.105|
2025-07-04 03:59:47|usa_2_0135|AEGON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:48|usa_2_0136|AFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:49|usa_2_0137|AGNCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:50|usa_2_0138|AHL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3|31.47|
2025-07-04 03:59:53|usa_2_0139|AINV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:54|usa_2_0140|APO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1167|6.4612|4.0139|5.038|6.0576|5.518|6.5675|7.7907|10.7552|11.1185|15.2757|16.3484|17.7303|15.3162|13.291|14.0875|13.7918|13.9464|11.6932|10.0937|11.6973|10.2255|12.4444|13.5236|16.7975|19.0046|22.416|25.4751|24.5274|24.153|27.2093|19.7132|23.6402|27.8964|34.4074|40.9458|26.0507|43.6153|39.5566|43.5058|44.9789|57.3043|54.7621|68.4965|60.6585|48.4444|51.2291|60.6888|58.4288|72.4396|89.2935|90.6476|108.8272|116.8925|116.7086|173.2588|142.9021|141.87|
2025-07-04 03:59:57|usa_2_0141|AQNCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:58|usa_2_0142|ARCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7823|2.3173|1.9319|2.1879|2.059|2.0461|2.2295|2.1905|2.332|2.6456|2.6126|2.5014|2.4375|2.4238|1.9747|1.805|1.7371|1.0956|0.7986|1.7021|2.3614|2.911|3.2925|3.0448|3.7818|4.1824|4.1923|4.1502|3.7911|4.251|4.6156|4.516|5.1263|5.3226|5.5655|5.4163|5.7951|5.8758|5.9807|6.1192|5.8934|5.8518|6.4063|6.2904|5.8676|5.8275|5.9733|6.0316|6.8234|7.2809|7.8943|7.6174|7.5861|7.7255|7.6718|8.5483|9.0815|8.1851|9.4426|10.0016|10.9715|10.9885|6.4623|8.9262|8.953|10.8223|12.3034|13.4474|13.9615|14.9311|15.2051|13.5464|14.2937|14.6981|14.3439|15.1968|16.487|17.4031|17.8235|18.756|18.8742|20.805|21.3499|21.52|
2025-07-04 04:00:01|usa_2_0143|ARES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8233|11.7361|11.0002|10.6302|11.9762|12.1058|11.939|8.5916|9.7|8.4353|13.012|12.8171|13.3636|12.9881|13.6206|14.5264|16.0727|16.1286|18.3991|14.3557|18.8115|21.181|23.7701|29.8806|26.2228|34.0135|34.7857|41.6485|46.7474|55.9506|65.3014|73.653|74.8956|53.8915|59.1004|62.253|75.2718|88.1337|98.9855|114.3805|128.9642|132.4687|153.8628|176.9097|143.9256|169.82|
2025-07-04 04:00:05|usa_2_0144|ATUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3714|24.2664|19.0806|16.7079|16.89|18.6|16.41|21.37|23.55|29.3|27.28|23.68|23.28|25.47|37.9|33|34.08|19.33|16.31|12.28|9.24|6.31|4.32|3.05|2.71|3.21|3.05|2.62|2.06|2.5|2.41|2.77|2.16|
2025-07-04 04:00:07|usa_2_0145|AUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8587|4.0016|3.6105|3.8993|3.5017|3.5747|3.7627|3.7627|3.8753|3.9125|4.0687|3.7673|3.8193|3.8957|4.7269|5.1918|6.8688|6.731|6.944|5.6815|5.588|5.9073|6.1771|4.7628|4.7868|3.8445|3.544|2.9806|3.4866|6.3371|5.3829|5.5209|5.689|7.5317|9.3532|8.8223|9.7573|9.5998|10.1951|10.9952|11.1465|11.7824|11.6707|11.5082|14.3515|11.9577|14.6021|15.7969|16.4651|17.5477|16.658|17.2088|17.9132|15.2863|13.7798|13.6053|12.7777|11.8292|9.1845|14.9162|15.5401|8.7436|9.4862|7.9215|7.9252|9.7052|7.9082|8.466|9.6345|7.3772|8.0344|7.1173|8.8714|9.3923|9.7514|10.5717|10.8023|13.4959|14.2995|16.3324|17.438|17.9694|18.2315|16.5204|17.333|16.0992|16.9768|17.6551|18.7039|18.4152|18.6092|20.3063|27.3068|27.0281|26.1978|27.4556|28.3085|28.8914|30.7592|30.6541|22.6085|26.0776|28.6857|30.4407|30.891|18.143|19.4074|18.1037|28.142|32.9993|31.3723|32.1545|32.7872|32.4854|30.2792|27.3596|31.9259|32.0894|24.0385|26.9059|34.5236|33.6846|31.6401|36.6008|37.1058|30.7791|31.28|
2025-07-04 04:00:12|usa_2_0146|AUPH|total_return_price|0.20815986677769||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104|115.29|90.25|85|88.75|86|65|58|64.535|80.58|77.725|60.995|34.14|44.75|31.66|5.25|4.175|4.175|10|9|17.425|16.775|11.145|15.025|13.105|11.695|8.925|7.5|5.8|5.8|3.25|1|2.365|2.365|1.45|0.054|3.074|3.552|4.06|3.34|5.3|3.99|3.6|3.11|3|3|2.9899|4.13|8.37|6.8|6.42|5.88|5.405|5.45|5.8|5.47|6.83|6.32|6.21|4.8|11.53|17.24|13.95|16.02|13.27|11.96|11.5|19.93|12.5|11.15|8.82|7.45|9.21|11|10.65|7.34|5.18|5.09|5.45|7.49|8.23|8.12|7.585|
2025-07-04 04:00:16|usa_2_0147|AXGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:17|usa_2_0148|AY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:18|usa_2_0149|BFA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:19|usa_2_0150|BFB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:20|usa_2_0151|BHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||0.3913|0.3495|0.4263|0.4615|0.7131|1.0412|1.9287|4.3189|4.759|5.2414|5.9538|4.2981|3.8997|5.0629|4.8744|6.5515|8.0925|5.3668|4.5178|6.3416|6.4569|8.5638|8.5114|15.7231|14.8426|18.5952|27.3163|26.0559|24.2378|29.182|31.1275|37.7354|33.5291|19.4278|16.5633|17.7172|26.7468|31.5703|24.9221|14.4166|10.4653|12.7328|11.6057|11.0892|10.1164|10.4116|15.6778|16.2648|16.6897|16.2082|10.6356|14.874|16.0022|18.8916|13.2136|10.4643|8.5466|7.9765|8.3757|8.4532|10.1387|12.5538|14.5023|13.2047|15.9553|18.4228|24.0847|28.29|49.81|51.96|37.12|46.69|53.69|44.79|55.27|59.77|75.02|86.08|104.33|117.4|131.83|126.12|131.2|143.11|198.62|222.15|178.38|101.65|26.3|20.14|24.55|14.52|11.03|17.3|14.33|20.78|15.92|23.24|25.67|18.47|24.7|25.22|21.85|29.92|15.5|18.29|15.54|20.8|31.74|29.32|27.85|27.61|22.85|8.36|6.89|6.28|8.1|8|8.22|8.02|10.61|6.97|8.16|8.06|6.47|6.66|
2025-07-04 04:00:24|usa_2_0152|BPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:25|usa_2_0153|CBPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:26|usa_2_0154|CG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3304|10.8391|13.0243|12.948|15.711|12.8406|13.205|18.4333|17.5849|18.2888|16.5702|14.5676|15.4937|16.344|11.8505|9.8498|10.6265|10.2962|10.445|10.5836|11.075|13.7191|16.9987|16.8975|16.7949|16.7772|18.1241|12.4901|15.3029|17.7189|21.5345|26.0577|16.7876|24.0993|21.3223|27.1821|32.2231|40.981|41.7772|49.0123|41.6784|29.5236|27.2209|26.9601|29.2511|28.9619|30.6808|39.0565|43.5254|38.6631|41.1124|50.4604|43.4866|50.67|
2025-07-04 04:00:29|usa_2_0155|CHSINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:30|usa_2_0156|CLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.4095|2.4095|2.4597|2.9115|3.1625|3.3633|3.5641|5.2206|7.0277|7.2538|9.7886|8.6843|6.9273|7.6803|7.0528|5.5971|7.5548|8.0568|11.671|11.6459|9.8639|10.9683|7.5377|7.5297|5.1644|5.6302|5.9274|4.827|3.7628|4.558|4.1765|4.3371|5.6423|6.7024|8.5136|9.2364|9.875|9.377|10.3087|10.7705|12.9551|15.0032|19.0953|24.5127|25.6211|32.5283|33.6648|40.8371|51.1578|50.0856|47.909|57.1655|41.0479|24.2849|29.7229|35.4516|42.727|49.0012|54.3151|61.3447|73.8117|74.7106|85.9656|94.0905|75.9404|96.5617|111.7641|98.6636|103.6665|93.5365|118.3535|130.4336|145.8347|164.8748|171.7905|144.9628|127.3785|105.1319|91.7751|100.6454|88.5085|96.9039|100.7732|111.5279|101.5807|109.0887|105.4581|92.8978|91.0234|101.6433|100.868|118.1751|108.9772|56.4211|65.736|50.2363|45.265|37.0425|10.2333|20.1224|15.118|26.2808|28.5495|38.6376|27.5365|22.1465|31.4103|19.6799|13.3997|20.1592|21.9381|23.1428|23.9086|17.5944|17.0281|20.2412|18.494|17.2855|14.9779|11.52|
2025-07-04 04:00:34|usa_2_0157|CODI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1848|3.1977|3.3355|3.7596|3.762|4.1486|3.731|3.7207|3.0558|3.0401|3.582|2.6639|2.4513|2.2284|3.0161|3.9511|4.7886|4.2514|5.1147|5.8159|5.138|5.6688|4.4319|4.6707|5.5783|5.1165|5.7538|5.733|6.4396|7.216|7.675|8.1951|8.045|8.1443|8.5975|7.6553|8.1768|8.0088|8.2073|8.2412|7.7505|8.7577|9.2776|10.0818|9.283|10.0394|10.2179|10.4546|10.429|11.2012|11.8532|8.3941|10.8561|13.1781|13.6267|18.8666|9.2047|12.7298|13.447|15.0356|19.1263|20.2445|24.2189|25.3846|20.2034|19.4468|17.0072|16.18|16.6135|19.183|18.011|21.1129|22.2828|20.5344|20.5291|22.6183|19.3564|6.43|
2025-07-04 04:00:38|usa_2_0158|CORICVR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:39|usa_2_0159|CPTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:40|usa_2_0160|CRSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|20|20.77|17.11|16.77|21.09|44.86|60.08|46.44|26.75|35.72|43.98|45.95|60.905|42.41|73.49|84.99|157.83|114.6|137.88|111.93|76.96|65.95|63.28|63.63|41.01|43.85|55.82|47.13|64.96|70.16|55.38|47.32|40.02|36.99|46.78|
2025-07-04 04:00:42|usa_2_0161|CSIQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|9.57|9.75|10.23|9.44|27.34|21.24|45.88|19.53|6.05|5.98|11.71|16.99|29.05|25.07|11.41|13.55|12.84|11.47|10.11|4.35|2.95|3.27|3.75|3.01|3.37|3.47|11.059|14.86|29.19|35.14|31.26|37.6|23.6|35.79|28.25|18.21|28.94|19.83|14.52|12.04|13.12|12.33|15.39|16.71|16.88|16.72|12.15|14.88|14.43|23.62|21.31|21.69|22.32|14.06|19.14|29.52|51.26|42.86|38.69|34.59|30.96|37.21|31.84|38.12|30.04|41.25|36.37|26.84|25.82|18.71|15.25|14.06|11.81|9.78|10.61|
2025-07-04 04:00:46|usa_2_0162|CVET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:47|usa_2_0163|DB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.739|25.5287|22.5448|27.8893|30.1475|38.3901|30.6556|38.3947|39.1958|37.5364|34.5609|33.1843|25.2943|32.5578|29.8891|32.8134|21.4413|21.446|19.8787|31.1494|29.3458|39.7515|40.3656|39.1431|35.6106|44.0604|42.6694|39.632|47.5787|49.2831|58.1201|58.8496|63.139|69.6988|70.3788|78.4468|69.5854|70.1382|61.2713|49.2938|42.0398|23.5005|23.4774|35.5964|44.799|41.3794|44.8574|33.2709|35.6464|33.7774|38.333|39.1623|22.88|25.0285|32.9151|24.5387|26.8996|30.0475|26.54|29.0647|31.7876|33.4227|31.0601|26.266|26.0271|22.4134|25.93|23.1009|20.6499|18.4976|12.9751|10.5164|10.0262|13.8636|15.221|15.9602|15.5026|17.0726|12.542|9.5276|10.1915|7.3117|7.2848|6.8452|6.7286|6.9798|5.7596|8.5408|7.536|9.7788|10.7657|11.7346|11.3937|11.2143|11.3488|8.0088|6.7809|10.5562|9.3558|9.9544|10.3892|12.8093|14.9079|15.5104|16.8434|16.5904|23.1877|29.28|
2025-07-04 04:00:51|usa_2_0164|DBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|32.52|27.14|20.76|21.42|24.62|19.75|17.78|18.92|22.16|18.78|23.6|26.25|30.45|29.61|25.01|24.13|21.2|20.16|22.21|20.96|26.14|27.12|30.06|24.44|22.42|25.31|30.52|26.56|28.84|
2025-07-04 04:00:53|usa_2_0165|DCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:54|usa_2_0166|DD|total_return_price|0|0.574|0.6943|0.7618|0.6963|0.663|0.5848|0.5897|0.574|0.6053|0.7461|0.7178|0.8758|1.1396|1.2689|1.209|1.3419|1.8288|2.0265|2.5139|2.1696|1.9952|2.2563|2.1966|2.2545|2.4018|2.2428|2.6813|2.9764|2.7987|2.4928|1.7591|2.2071|2.3299|2.6023|2.6274|2.7757|3.1422|3.1176|3.1116|3.2505|2.9885|3.384|3.5798|3.5574|3.8493|4.2727|5.2092|4.5685|5.0752|5.0902|5.3896|5.1987|6.5568|5.8423|6.2904|6.2682|6.5119|7.2522|7.704|8.7852|8.5823|8.6985|7.8538|8.5298|8.9205|12.3208|11.2236|13.3827|11.6134|9.4039|7.9651|11.8941|10.5653|11.367|11.4512|12.0567|11.9399|12.7663|10.4364|11.6213|11.0778|12.7068|13.6505|17.7392|17.4994|17.9744|20.3118|22.5758|23.0491|20.9258|19.9195|21.2871|20.1039|19.7362|20.1111|20.9978|24.5495|24.1458|23.9947|22.4518|21.491|20.8615|19.4818|9.6939|5.6045|10.9482|17.9077|19.1919|20.7577|16.8614|19.7435|24.774|27.6293|26.7498|17.0396|22.225|27.176|25.2562|23.7531|27.0843|27.243|28.1084|34.1291|40.0638|44.547|47.8877|49.5262|43.9116|47.0823|51.0615|43.2136|53.4597|53.8275|53.6508|56.9894|63.9711|72.1118|72.695|80.9764|84.2614|76.1998|79.8427|78.7754|66.4388|67.1902|66.7854|63.7018|57.616|30.7984|48.2787|50.688|65.2698|71.2395|71.6165|63.1566|75.3311|68.9177|52.3145|47.7037|65.269|68.5939|68.6441|72.0039|74.6397|74.7958|78.8888|87.737|75.4167|74.2361|68.59|
2025-07-04 04:01:00|usa_2_0167|DELL|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7501|12.4983|16.1748|17.1171|16.5628|21.3663|18.5489|18.5673|24.4147|23.5002|21.4494|30.6315|26.7425|24.8858|22.7519|19.0846|27.7402|29.7077|35.5366|47.065|44.9034|51.499|51.2126|43.2645|40.7126|35.7206|38.7581|40.1427|52.2549|64.6543|81.1348|118.1266|111.9883|121.2833|102.9398|94.47|125.28|
2025-07-04 04:01:02|usa_2_0168|ELAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.19|31.32|32.07|34.79|27.55|29.45|22.39|21.45|26.76|30.37|28.8|35.32|32.55|28.88|27.53|20.14|12.79|11.57|8.93|10.21|11.12|14.8|16.17|14.27|14.32|12.06|10.41|13.51|
2025-07-04 04:01:05|usa_2_0169|ENBCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:06|usa_2_0170|ESTC|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.52|78.72|85.37|100.46|74.15|65.99|63.61|93.42|106.04|149.39|126.84|148.2|168.63|82.52|79.09|73.26|67.2|58.84|56.17|63.84|75.53|117.06|103.71|112.67|79.35|112.58|84.8|87.25|
2025-07-04 04:01:08|usa_2_0171|ESV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:09|usa_2_0172|ETP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:10|usa_2_0173|ETRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:11|usa_2_0174|FOMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:12|usa_2_0175|GMLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:13|usa_2_0176|GMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:14|usa_2_0177|HEIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:15|usa_2_0178|HILCOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:16|usa_2_0179|HMLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:17|usa_2_0180|INTNED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:18|usa_2_0181|JECN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:18|usa_2_0182|JHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|9.45|17.7996|17.7996|20.7123|19.4177|18.1232|18.1232|18.1232|18.1232|18.1232|4.712|7.8189|11.4953|11.1328|11.3917|9.4085|10.3561|10.6668|12.8934|11.9095|11.3917|9.4898|9.7865|8.699|9.7285|11.7737|13.5978|14.7367|17.346|21.0918|23.7427|23.4939|21.0165|18.8282|25.2556|25.2556|24.0255|27.1042|22.6975|23.6281|19.1618|18.7205|17.3338|21.7708|22.4955|25.7792|23.4358|21.6689|19.0755|14.0827|17.6934|15.2455|15.9684|18.552|11.4036|16.6396|15.745|25.9232|25.7852|31.5365|33.6488|35.5845|30.1915|21.1841|20.0898|21.1066|23.1498|24.3465|25.5528|28.3449|29.4423|32.522|36.6834|42.4902|37.3545|37.46|
2025-07-04 04:01:22|usa_2_0183|JWA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:23|usa_2_0184|KKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6971|12.7542|12.6628|13.7564|13.0657|11.2526|10.3029|6.7631|7.3962|5.8422|1.6404|2.0145|3.45|4.9788|5.0076|6.7343|5.1975|5.8584|8.3017|10.1429|9.4447|7.1759|8.2413|8.9169|7.8855|9.6387|9.4495|13.0792|12.9975|14.3713|17.3081|16.9547|17.5808|17.0566|17.8725|18.133|18.2351|15.0027|12.9883|12.4917|10.2107|12.3656|13.8473|15.7341|16.1183|17.0564|18.9156|19.7498|22.8737|25.4762|18.1568|22.4047|22.9433|26.3169|27.6378|19.5171|29.9785|33.8479|37.8882|46.9286|58.2654|61.4495|74.3436|58.4154|47.3115|46.5815|44.9708|50.1398|54.1407|62.7011|81.438|95.0588|106.8163|127.4467|152.1496|114.68|122.6|
2025-07-04 04:01:26|usa_2_0185|KSHB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:27|usa_2_0186|KTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0522|22.8164|28.2015|35.2256|17.1162|15.0167|19.8986|34.898|41.4082|47.815|48.0391|44.768|40.0207|30.2861|32.1916|36.3379|44.404|39.2852|40.4802|60.6643|57.2683|63.8971|80.3362|83.8141|64.8919|65.79|
2025-07-04 04:01:29|usa_2_0187|LENB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:30|usa_2_0188|LGFA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:31|usa_2_0189|LGFB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:32|usa_2_0190|MVC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:33|usa_2_0191|NGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8875|7.465|8.4505|8.0121|8.1729|9.3518|9.8451|8.9991|10.5803|12.947|14.2682|14.6691|16.7222|21.0186|19.4738|14.0281|12.8511|15.0125|12.3498|5.5448|4.3725|11.1291|10.2719|12.5932|13.3722|7.9087|6.7497|9.4884|7.4501|8.9806|8.4264|7.1784|10.7667|11.496|11.6339|9.8744|3.2493|3.5687|3.4769|2.59|2.3|2.34|2.06|1.81|2.33|1.66|1.48|1.04|2.67|3.85|3.88|5.42|5.87|5.08|4.5|4.7|4.66|4.27|
2025-07-04 04:01:35|usa_2_0192|NGLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:36|usa_2_0193|NSUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:37|usa_2_0194|OAK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:38|usa_2_0195|PRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.7493|148.9493|149.0993|148.1993|62.2497|53.9997|31.9498|12.1499|13.3514|7.167|5.7|3.57|5.92|4.115|5.7038|4|8.01|
2025-07-04 04:01:40|usa_2_0196|PRQR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|18.9|21.88|16.67|14|7.6|3.73|4.8|7.58|4.7|4.95|5.025|5.15|3|3.05|7.45|19.45|15.57|13.87|9.33|6.14|9.91|5.49|6.08|4.82|4.15|7.13|6.76|8.1|8.04|0.9727|0.8|0.7659|3.06|2.52|1.65|1.38|2.01|2.38|1.65|1.83|2.79|1.4|2.03|
2025-07-04 04:01:42|usa_2_0197|PRUFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:43|usa_2_0198|PSEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4811|1.5127|1.2073|1.3103|1.246|1.3817|1.5902|1.7142|1.8035|1.7849|1.9773|1.9596|2.0465|2.1089|1.7522|1.8024|1.8283|1.5726|1.5112|1.3289|1.3068|1.6241|1.9276|2.0735|1.7217|1.7384|1.9337|2.2881|1.9397|1.7356|1.9175|2.3298|2.4557|2.6038|2.4655|2.5751|2.5198|2.8324|2.8878|2.8573|2.7988|2.8234|2.4957|2.554|2.384|2.3652|2.2278|2.4573|2.7636|3.022|3.1499|3.5311|3.2006|2.749|2.9494|2.8586|3.099|3.4092|2.7355|3.1824|3.2797|3.4236|3.4923|2.4254|2.9727|2.9546|3.2573|4.8741|5.5858|5.032|5.4854|5.6324|4.76|4.7777|5.1376|5.175|4.7127|4.7552|4.9456|4.6366|4.8155|4.7927|3.861|3.9539|3.1446|
2025-07-04 04:01:46|usa_2_0199|QURE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|15.93|11.92|9.41|14.81|24.97|30.9|20.45|16.12|11.76|7.07|8.31|5.62|5.78|5.98|8.78|19.15|23.74|33.94|35.98|26.94|59.65|78.15|39.53|72.5|44.26|45.06|35.98|36.51|33.29|31.19|32.32|20.84|17.8|18.57|18.04|22.6|20.07|11.27|6.9|6.8|5.41|4.54|5.14|17.66|14.36|14.22|
2025-07-04 04:01:49|usa_2_0200|QVCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:50|usa_2_0201|REZI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.82|20.55|19.5|20.58|13.46|11.93|4.84|11.72|10.82|21.31|28.9|29.62|25.17|26.12|25.67|19.71|19.16|16.33|17.4|17.51|16|18.98|22.47|19.36|20.03|23.48|17.82|22.23|
2025-07-04 04:01:52|usa_2_0202|SANTAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:53|usa_2_0203|SBBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:54|usa_2_0204|SEDG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|39.02|23.89|27.6|25.18|19.41|16.25|13.3|15.3|20.3|29.25|37.95|51|46.45|38|34.87|37.68|59.22|86.76|95.09|81.88|138.78|231.5|307.97|271.17|283.57|272.83|285.6|324.5|279.24|249.58|293.04|277.8|255.23|128.01|96.43|69.69|25.27|23.12|13.6|17.29|18.93|
2025-07-04 04:01:57|usa_2_0205|SFIX|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|21.7|22.95|28.66|25.97|23.23|25.81|26.08|23.72|22.81|16.05|23|38.14|106.41|46.35|56.6|32.52|15.01|9.37|5.96|3.82|4.26|3.56|4.565|3.24|3.2|2.25|4.87|2.83|4.71|3.31|4|
2025-07-04 04:01:59|usa_2_0206|SGYPQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:00|usa_2_0207|SITC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.6804|2.9832|3.0164|3.0529|3.1446|2.8981|3.003|3.2021|3.2428|3.2431|3.5871|3.682|4.3311|4.4804|4.8254|4.9027|4.7659|5.1772|5.0551|4.7947|4.7503|3.9244|4.7251|4.0133|3.7939|4.2027|4.6378|4.0934|4.3482|4.925|6.2839|6.2694|6.8037|7.6189|8.3048|8.2613|8.4019|9.3885|11.2209|11.952|13.6214|16.5877|14.7172|16.5117|18.9274|17.1771|20.0885|20.6429|21.026|24.7393|23.8588|25.768|29.3653|29.6494|25.1393|26.961|18.7916|20.9311|17.6658|16.4779|2.5375|1.2876|3.056|5.7982|5.8237|7.6658|6.2462|7.0916|8.9191|8.8886|8.9792|6.9812|7.8502|9.4958|9.6036|10.1542|10.4335|11.6958|11.2655|10.7174|10.5788|11.4509|12.3586|11.8386|13.1035|13.4153|11.256|11.323|12.5297|13.3828|13.7967|13.4024|11.8843|9.896|7.3153|7.5421|7.5656|6.3582|7.9414|7.3066|6.1389|7.6672|7.5683|8.7561|8.2433|3.1178|4.8472|4.3086|6.0852|8.2194|9.1995|9.5036|9.8182|10.4485|8.4956|6.824|8.7893|7.9853|8.6825|8.1822|9.2405|10.0231|10.0101|10.4416|13.5298|11.3619|11.31|
2025-07-04 04:02:05|usa_2_0208|SLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:05|usa_2_0209|SNAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|17.89|14.45|14.61|16.36|13|9.05|5.71|11.02|14.53|17.04|16.33|11.89|23.49|25.99|51.23|49.61|67.57|83.11|48.64|37.87|13.73|10.45|8.56|11.06|11.48|8.49|16.95|11.45|16.57|10.87|10.99|8.89|8.32|
2025-07-04 04:02:08|usa_2_0210|SPLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5782|15.63|14.067|11.1778|11.1305|11.3673|10.8936|11.5946|12.1725|12.7882|14.3038|16.6246|14.8722|15.6774|15.7342|16.4731|17.9887|16.7317|15.6963|15.6679|14.2565|13.366|13.6028|14.6354|18.7951|17.6952|17.5517|18.7951|16.7387|16.6261|17.2|13.75|13.83|13.8|13|12.14|5.75|5.33|6.1739|9.2|13.75|30.5|28.47|37.7912|42.395|42.26|42|42.9|42.8811|43.5|42.5201|38.5|40|36.47|42|42.17|40.875|41.15|
2025-07-04 04:02:10|usa_2_0211|SSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:11|usa_2_0212|TA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:12|usa_2_0213|TGP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:13|usa_2_0214|TOO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:14|usa_2_0215|TVA|total_return_price|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.08|
2025-07-04 04:02:16|usa_2_0216|URGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.41|18.88|32.43|37.21|50.65|49.76|47.23|43.96|36.94|32.86|32.65|33.37|17.84|26.12|19.32|17.54|18.52|15.94|17.07|9.6|9.64|7.98|8.05|7.97|8.01|10.42|15.09|14.4|14.96|16.97|12.9|10.76|11.2|13.79|
2025-07-04 04:02:18|usa_2_0217|XENE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|19.75|16.83|12.85|8.26|8.19|6.62|5.96|8.33|7.7|4.1|3.1|3|2.825|4.75|7.85|13.25|5.72|9.42|9.66|9.4|13.75|11.45|13.03|10.85|14.41|17.49|18.05|15.33|31.5|30.53|30.11|36|37.7|34.62|40.11|35.1|46.46|44|37|38.93|39.2|34.9|32.17|
2025-07-04 04:02:20|usa_2_0218|SNAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|17.89|14.45|14.61|16.36|13|9.05|5.71|11.02|14.53|17.04|16.33|11.89|23.49|25.99|51.23|49.61|67.57|83.11|48.64|37.87|13.73|10.45|8.56|11.06|11.48|8.49|16.95|11.45|16.57|10.87|10.99|8.89|8.32|
2025-07-04 04:02:22|usa_2_0219|SPOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.07|175.98|179.91|114.04|133.35|142.1|118.22|152.52|126.81|267.47|231.26|317.29|257.69|272.86|227.34|233.78|157.31|99|89.5|78.95|133.62|158.62|153.75|190.27|260.2|315.38|369.2|456.48|561.16|775.9|
2025-07-04 04:02:24|usa_2_0220|SINA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:25|usa_2_0221|LYV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|19|21.08|21.99|22.23|22.91|22.92|20.73|15.4|10.62|11|13.39|4.55|2.52|4.98|8.6|8.83|13.6|10.68|9.98|11.98|10.05|11.17|8.09|8.65|9.26|8.84|8.99|9.23|11.81|15.39|17.2|19.81|22.86|24.22|24.48|26.53|25.5|27.58|25.2|25.17|22.73|22.53|26.63|27.2|28.95|34.66|43.19|42.41|44.42|47.76|53.67|48.56|63.15|66.05|68.06|71.54|32.92|44.17|58.56|74.68|84.28|88.48|85.22|120.09|117.98|84.38|86.86|69.59|69.23|88.07|82.8|92.35|104.02|89.84|102.92|133.32|119.21|147.78|
2025-07-04 04:02:28|usa_2_0222|ZM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.2|95.51|70|74.54|135.17|250|517.79|374.39|333.49|367.54|278.7|145.89|98.36|100.33|84.09|75|63.05|71.1|60.35|64.61|61.65|60.09|72.63|86.94|76.16|78.61|
2025-07-04 04:02:30|usa_2_0223|PTON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.76|27|25.98|57.77|100.47|150.1|112.44|124.02|85.4|34.56|28.44|9.45|8.24|7.88|10.41|7.3|4.65|6.39|4.42|3.44|4.88|10.27|6.3|6.59|
2025-07-04 04:02:33|usa_2_0224|WORK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:34|usa_2_0225|PINS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8|26.23|27.11|18.3|14.03|23.17|41.51|67.14|69.31|78.67|51.95|36.52|26.67|19.7|22.64|23.43|26.84|26.4|26.07|37.3|34.88|44.12|32.48|29.56|31.47|35.74|
2025-07-04 04:02:36|usa_2_0226|CRWD|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.52|94|47.8|59.07|73.6|105.73|133.48|206.8|221.25|257.84|287.08|158.59|201.4|169.17|162.11|105.9|122.15|154.63|175.38|292.5|297.62|256.16|300.62|398.07|423.08|514|
2025-07-04 04:02:38|usa_2_0227|MDB|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1|28.19|35.99|54.11|77.29|88.19|135.16|143.22|132.67|167.43|162.13|228.58|235.69|355.95|318.01|360.49|501.68|365.48|352.75|266.7|200.69|214.21|212.91|405.14|329.33|400.52|369.29|253.5|268.74|273.32|174.51|211.39|
2025-07-04 04:02:40|usa_2_0228|SHOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.745|3.484|3.347|2.484|2.759|2.854|4.387|4.364|7.237|8.704|11.74|10.45|12.16|14.47|16.445|13.346|20.662|28.404|29.547|39.758|41.693|94.92|102.57|117.161|104.868|148.299|136.931|140.059|74.398|35.026|27.85|33.39|44.31|63.8|51.85|78.34|78.62|66.37|79.21|108.18|96.68|114.42|
2025-07-04 04:02:42|usa_2_0229|NET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.24|17.06|23.48|35.95|40.67|76.4|65.8|107.6|113.08|138.94|130.02|45.44|56.48|42.58|56.48|63.93|60.54|85.55|96.55|81.79|81.59|110.61|114.92|186.43|
2025-07-04 04:02:45|usa_2_0230|LVGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:46|usa_2_0231|MRNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|20.35|13.77|17.82|19.56|29.95|64.21|70.52|114.39|118.49|234.46|384.21|241.44|180.64|142.19|122.23|180.17|146.92|120.67|99.44|100.73|110.59|121.18|65.75|40.13|31.12|26.8|
2025-07-04 04:02:48|usa_2_0232|CODX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|6.02|3.11|2.318|3.81|2.63|1.25|1.06|0.75|1.1|0.8952|7.62|19.35|13.92|9.79|8.54|8.91|9.83|9.3|6.53|5.09|2.96|2.35|1.39|1.1|1.07|1.42|1.11|1.27|1.23|0.73|0.32|0.2625|
2025-07-04 04:02:50|usa_2_0233|ALT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.838|161.1235|186.2633|180.0926|165.2373|169.1225|169.1225|170.2652|108.3298|87.9894|62.3925|54.8505|46.1659|48.2228|74.2768|57.136|88.675|30.6249|36.567|35.6529|34.053|87.7609|77.9334|69.0202|52.3365|26.2825|34.053|31.0819|28.568|26.2825|37.4812|36.3385|48.4513|42.5091|44.3375|32.9103|40.6808|38.3953|36.3385|40.2237|33.5959|42.2806|43.6496|53.7078|64.2208|74.2767|242.97|104.1|72|52.5|47.4|15.66|4.27|1.9|3.03|2.23|2.1|1.89|3.2|10.71|14.35|11|14.36|15.9|15.04|8.75|6.99|11.64|12.6|14.82|4.95|3.69|2.87|10.97|8.74|7.41|7.57|7.55|5.61|7.19|
2025-07-04 04:02:54|usa_2_0234|ADPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|34.96|29.62|26.18|47.19|45.82|61|38.16|42.19|33.45|26.26|14.27|8.24|6.61|7.15|8.24|6.8|5.64|5.11|2.89|3.46|5|6.29|7.67|10.65|
2025-07-04 04:02:56|usa_2_0235|BNTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2427|34.4491|57.6289|65.8588|65.9772|87.1144|103.061|225.0489|272.869|238.2127|170.1139|139.82|130.3|159.86|123|105.86|103.12|107.56|92.97|80.38|118.22|113.95|94.95|105.09|
2025-07-04 04:02:58|usa_2_0236|VIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|12.68|32|45.09|32.28|28.11|51.27|47.28|43.16|39.11|25.91|26.01|19|24.8|22.72|24.88|9.26|10.22|10.1|8.87|7.53|7.465|6.7|5.27|
2025-07-04 04:03:00|usa_2_0237|GHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1945|17.2051|11.1945|11.1773|11.4828|11.3768|9.5925|11.2704|10.0603|12.0742|11.3246|11.74|11.9206|9.9339|7.2788|7.929|5.2231|3.9924|3.4013|3.7986|4.2638|4.8161|4.3704|3.6339|2.9653|2.4129|3.13|2.52|2.49|2.0455|
2025-07-04 04:03:02|russ2000_0000|QRVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.87|79.28|80.27|43.57|52.99|50.41|55.26|53.68|52.73|68.56|64.49|70.25|67.26|68.54|79.89|74.72|60.79|71.73|63.46|76.72|116.23|80.63|110.53|130.77|163.77|177.63|182.89|167.19|155.42|131.89|98.55|82.26|89.53|97.61|102.03|94.56|114.61|114.6|112.39|103.6|71.42|71.5|81.59|
2025-07-04 04:03:05|russ2000_0002|PBYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|14.9|18.79|31.19|44.37|56.49|103.84|113.88|66|275.07|190.82|234|113.54|94.25|78.69|42.64|29.09|65.16|32.85|40.25|84.85|103.4|97.8|71.25|63.55|46.75|21.91|39.49|12.3|11.19|8.85|7.77|10.71|10.09|10.79|10.91|8.98|6.7|3.12|3.15|2.92|2.37|4.99|2.55|3.48|2.68|3.93|5.58|2.98|2.58|2.75|3.14|3.195|
2025-07-04 04:03:08|russ2000_0003|ULTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:09|russ2000_0004|DXCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.475|3.1825|2.9425|3.895|5.0675|2.9725|2.5575|2.5775|1.75|2.07|2.3575|2.3125|0.925|1.72|1.685|0.6375|1.065|1.5675|2|1.8325|2.4625|2.785|3.3825|3.405|3.9025|3.635|3.2125|2.1525|2.68|3.2675|3.715|3.325|4.2625|5.36|6.87|8.585|10.125|9.9975|10.1475|14.2125|15.04|19.405|21.2075|20.4075|15.72|19.3775|23.43|15.89|21.0025|19.46|16.8675|14.1775|18.32|25.1625|35.99|27.08|29.775|37.7|37.1275|53.355|65.74|101.725|100.545|88.5575|86.8|106.8775|134.235|133.85|112.3275|75.45|84.46|109.77|115|126.42|92.63|123.73|132.53|113.51|69.46|80.57|73.8|87.29|
2025-07-04 04:03:12|russ2000_0005|BC|total_return_price|0||||||||||||||||||||||||||||6.6499|8.1129|6.8322|3.9181|4.9445|8.3146|7.8928|6.8256|7.8784|8.501|8.413|7.4692|9.4956|8.7577|7.4923|8.3663|10.8238|12.7766|13.3612|12.2862|11.5882|12.4308|10.5635|12.6575|15.0946|14.543|12.7218|15.3549|15.4321|17.4383|20.2652|22.9511|19.8092|22.8836|16.3018|8.624|16.5167|12.7929|18.8126|16.8646|15.1663|12.9973|11.4381|12.6828|11.5035|13.8194|17.0094|11.7283|15.5988|19.5846|20.072|15.0827|14.5969|13.9648|18.3894|18.8745|23.7984|30.5275|30.5051|34.2135|37.4734|35.4673|32.7949|28.5631|31.2521|29.8686|25.5566|23.9733|24.9719|24.9328|25.5434|17.8952|13.7493|12.8784|8.5479|10.314|3.4675|2.8416|3.5581|9.8672|10.5151|13.2121|10.2834|12.5916|15.5511|21.1027|16.9286|11.6509|15.0323|21.4332|18.4949|18.8362|24.2636|28.5425|26.6491|33.2885|38.5029|37.9472|35.3841|35.4956|43.2905|43.5502|43.1525|40.7309|43.0775|41.0655|38.9177|42.0236|47.1481|53.0506|54.5412|48.8201|48.3447|52.1634|56.8067|59.2178|41.2048|44.8241|41.053|46.8493|54.1338|32.0432|58.2659|53.8307|69.9214|87.7253|91.9176|88.1997|93.5677|75.4386|61.2632|61.6082|68.201|77.9398|82.7788|75.8501|93.3648|93.5856|70.913|82.1367|63.7176|53.4148|55.24|
2025-07-04 04:03:18|russ2000_0006|ODP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||95.2118|90.9265|117.6317|151.9337|137.5|142.4671|164.3806|176.0678|114.7099|114.7099|118.333|136.6235|104.4836|119.0926|113.5997|117.9824|139.8959|181.9114|184.4241|132.942|216.564|218.7845|193.3649|92.0368|96.4195|101.3281|54.7838|68.4578|62.4973|76.6973|90.9849|119.2095|162.5106|173.9933|147.2588|108.1651|129.3774|103.6948|127.186|123.154|146.4699|164.9649|156.9884|131.744|152.1674|194.4167|200.2019|260.3326|275.2337|326.4237|333.0854|347.9866|334.5755|308.0164|265.5918|180.7427|121.9268|96.8577|95.8935|51.0147|26.1209|11.4827|39.9703|58.027|56.5369|69.9479|35.4122|40.3209|47.3332|40.5838|36.99|18.0567|18.8456|30.2406|18.9333|22.4394|28.7505|34.448|33.9221|42.3369|46.369|36.2011|49.8752|45.0542|75.1634|80.6417|75.9084|56.2739|49.4369|62.2344|29.0135|31.5157|40.1189|41.6556|50.6113|40.9909|32.206|19.7479|23.677|30.028|24.3438|34.492|19.8192|17.173|27.1022|16.4|23.5|19.45|29.3|43.29|48.01|40.16|39.28|45.83|30.24|35.15|45.54|44.98|46.82|46.15|56.3|53.05|39.27|29.75|22.74|14.33|18.13|
2025-07-04 04:03:22|russ2000_0007|JBLU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8074|14.2519|12.4504|11.5822|12.2044|17.3111|27.0578|17.88|15.9|18.62|13.98|15.14|12.12|14.6267|12.0867|14|10.54|12.23|9.51|14.29|11.75|11.11|9.22|6.4|5.45|3.95|4.95|6.26|3.77|4.14|6.47|5.53|5.49|5.56|5.93|6.62|5.87|6.18|4.35|5.32|5.185|5.245|4.865|5.73|6.94|6.05|6.671|8.58|8.72|10.58|11.33|15.68|19.48|20.2|26.34|23.415|20.13|15.73|17.24|22.28|19.76|22.71|19.04|22.58|22.3|18.75|19.74|16.07|16.31|18.1|17.27|19.1|7.6|10.67|12.91|14.81|19.2|16.71|14.76|14.68|14.36|8.73|7.92|6.38|6.95|8.76|4.65|5.73|6.71|5.68|5.75|7.85|5.54|4.27|
2025-07-04 04:03:25|russ2000_0008|GPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||4.9975|5.6868|9.4206|8.042|9.1908|7.6399|8.5015|7.6973|9.1337|9.4778|9.5928|9.1908|6.9508|8.3288|9.1337|7.9847|9.1337|8.8458|10.3397|12.2356|11.2306|11.0006|9.9948|5.9168|6.0888|6.0318|7.4677|4.3658|4.9118|3.4121|2.0679|1.7577|0.9306|1.8198|3.9291|4.4254|4.0118|5.2774|7.6514|6.6009|4.6653|4.5495|3.7306|4.1855|3.3583|4.0532|7.1551|5.3601|5.9557|3.6478|3.0192|2.3161|1.886|1.7123|3.135|3.0275|3.5817|3.9208|4.0035|3.7388|3.0523|2.4154|1.6709|2.0679|0.943|0.7196|1.5137|1.9108|2.8703|2.9861|2.6056|2.7628|3.2177|4.4833|4.4998|2.8538|3.5238|4.566|4.5495|4.8059|5.3436|6.1955|6.4023|7.0806|7.9409|8.4041|9.678|10.2818|11.2661|12.0691|11.604|10.6925|10.7673|10.827|10.6058|11.8743|10.6542|11.052|11.9019|12.1186|13.4873|13.4643|12.7927|12.4178|9.4948|11.3384|12.6183|13.3845|15.1769|11.1847|12.8971|13.059|15.7729|16.9817|17.0345|17.9473|18.4499|19.0362|19.5448|18.8817|21.3785|24.5972|23.2771|21.6785|24.0836|28.6104|25.7921|29.217|26.9087|25.8282|21.07|
2025-07-04 04:03:30|russ2000_0009|MMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.649|5.9061|4.9367|6.1102|5.8673|6.2244|7.551|5.9449|5.8673|6.1102|6.9265|6.2244|4.5163|4.5163|7.1306|6.0428|8.1816|8.1081|8.5836|6.2714|6.4693|4.5714|5.3265|4.3306|5.6387|7.0306|7.9857|7.1428|7.2367|5.8795|6.351|6.8566|7.2474|7.3615|7.5755|7.4496|4.8073|5.4399|6.4378|7.2364|9.1271|9.1913|8.1608|7.7804|7.3992|7.85|7.508|8.5511|8.8738|10.0537|10.8149|13.2081|12.5691|13.403|14.3017|17.7395|18.1124|15.3189|18.1906|17.9279|22.8559|26.4206|28.012|35.4784|33.0814|40.056|39.1597|39.972|38.3713|35.8349|49.015|59.7146|58.8354|53.3526|50.4206|47.231|49.7217|50.8283|50.1863|55.9973|56.4245|58.1527|64.5809|60.2557|56.1168|58.8238|59.0733|64.6485|66.3014|70.8469|68.466|53.7696|65.3701|63.7107|68.4211|83.5166|82.7802|78.5613|75.4739|71.2672|59.6991|55.5093|70.6546|76.0817|81.9883|72.7062|81.9686|82.3114|84.3741|92.0326|74.0205|67.9173|70.2|
2025-07-04 04:03:34|russ2000_0010|CGNX|total_return_price|0||||||||||||||||||||||||||||0.3653|0.4627|0.7123|0.5905|0.7062|1.0593|1.1201|1.388|1.1993|1.0471|0.6331|0.767|0.9619|1.2234|1.4002|1.6315|1.4367|2.0211|1.388|1.7903|2.5081|2.8003|3.9205|4.6997|6.7695|4.9929|3.1422|3.1656|3.6039|3.7013|5.1624|6.4052|5.3085|4.165|3.6039|2.2656|3.8961|4.615|6.1481|5.8812|7.5974|11.2384|10.0812|7.6831|4.3111|4.8214|6.5942|3.8221|4.989|5.6611|3.9059|2.7098|3.5903|4.126|4.35|5.13|5.5343|6.5167|7.5557|5.1589|5.5105|4.9282|5.2066|5.9923|6.0121|5.939|5.2305|5.0945|4.8215|4.4031|4.5906|3.6356|4.1415|4.5066|4.7733|4.2071|3.1259|2.8595|3.0401|3.5352|3.8339|4.0132|3.8279|5.8579|6.4442|6.2064|7.8037|5.984|7.9273|9.4046|7.048|7.7236|8.488|9.7246|10.4328|14.438|17.6173|15.6239|17.7188|18.5816|19.0707|22.8821|22.2255|15.9138|15.6661|18.1022|20.0658|24.6467|29.7006|39.2298|39.71|51.6232|57.2967|48.7468|41.8662|52.4318|36.3669|47.8751|45.2139|46.3506|52.9266|39.9214|56.5257|61.6688|78.1667|80.8582|81.9557|78.277|75.9373|75.4137|41.62|40.6284|46.2407|48.7066|55.1407|41.8359|41.2286|41.9817|46.3507|40.2238|35.6843|29.7556|31.72|
2025-07-04 04:03:39|russ2000_0012|SSNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7865|7.241|7.0025|9.2797|9.1942|8.5191|6.3455|8.1906|10.3328|10.2293|11.2598|9.9502|13.042|14.8286|17.7538|19.392|18.7619|19.716|20.2965|26.0313|28.3672|27.7377|32.958|31.1111|28.1592|24.8981|29.0537|26.573|32.6803|34.7496|35.1546|37.0608|48.6953|48.6805|51.9169|41.4093|57.7787|52.552|47.0548|57.4526|35.6783|51.7493|57.3808|68.3012|65.3327|69.5883|65.4129|79.037|74.9497|56.6858|50.2645|49.9486|53.8933|58.4536|53.9842|59.9695|62.1352|62.1494|74.8422|76.2878|82.0853|81.27|
2025-07-04 04:03:42|russ2000_0013|WEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|17.72|18.4|21.07|21.99|27.25|25.96|24.55|30.59|30.43|33.07|37.18|34.98|31.3|26.44|29.85|12.51|18.19|25.44|29.7|31.83|31.08|31.01|36|46.27|51|49.51|39.73|54.11|64.83|61.92|68.97|74.24|76.92|77.18|86.41|97.56|91.75|103.72|108.33|101.61|104.87|116.85|86.46|86.78|82.45|90.88|104.89|115.48|102.41|101.3|113.52|138.72|152.57|190.74|198.73|134.42|191.99|206.32|201.83|206.21|108.78|173.15|141.24|199.94|212.93|197.85|179.44|131.44|177.51|157.63|126.67|160.75|174.88|175.1|194.35|189.91|233.88|174.28|202.45|174.72|157.05|146.89|
2025-07-04 04:03:45|russ2000_0014|ISBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:46|russ2000_0016|CY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:47|russ2000_0017|TYL|total_return_price|0||||||||||||||||||||||||||||7.88|8.87|4|3|3.13|3|3.13|2.87|2.87|5.5|4.75|4.75|4.63|5.25|5|4.63|5.25|5.38|4.88|4.5|3.25|3.88|3.13|2.75|2.75|2.38|2.75|1.5|1.88|1.63|2.06|3.44|5.5|7.75|10.31|7.63|6.13|4.38|6.5|4.44|5.5|5.88|2.56|2|1.69|1.9|2.4|2.9|4.55|5.74|5.32|4.4|4.17|3.53|4.25|7.08|9.63|9.71|9.46|8.84|8.36|7.61|7.56|8.28|8.78|11|11.2|12.93|14.06|12.7|12.41|13.35|12.89|13.98|13.57|15.17|11.98|14.63|15.62|17.09|19.91|18.74|15.52|20.16|20.76|23.71|26.78|25.28|30.11|38.41|40.35|44.02|48.44|61.26|68.55|87.47|102.13|83.68|91.21|88.4|109.44|120.53|129.38|149.31|174.32|128.61|166.71|171.23|142.77|154.56|175.67|174.32|177.05|210.96|222.1|245.06|185.82|204.4|216.02|262.5|300.02|296.56|346.88|348.56|436.52|424.53|452.37|458.65|537.95|444.89|332.48|347.5|322.41|354.64|416.47|386.14|418.12|425.01|502.78|583.72|576.64|581.39|592.84|
2025-07-04 04:03:53|russ2000_0018|STE|total_return_price|0||||||||||||||||||||||||||||||||||||||1.6866|2.1424|3.2127|2.9629|3.3276|3.5555|3.4188|4.2849|3.5318|4.8319|6.8375|7.2934|8.8432|15.3598|11.7606|10.9401|11.6694|12.3513|15.8631|8.8906|13.6313|14.9988|17.5953|19.6921|23.1893|20.6038|20.7423|19.4222|14.1346|10.0284|7.4757|7.4757|6.4765|8.752|11.7642|10.2837|14.6232|14.3388|13.325|15.214|13.9376|18.1678|17.6864|19.0795|16.8404|16.7893|16.483|18.8169|16.4538|16.0017|17.2999|18.4158|18.8264|17.4058|18.3351|18.114|16.8074|17.7208|18.575|19.6378|22.6656|20.2859|21.4539|20.0094|21.4904|28.141|17.9311|17.5231|19.7197|23.1137|22.6264|27.325|25.318|27.1975|29.9813|28.5292|29.0168|24.4244|25.0322|26.6838|26.6244|30.2709|29.8117|35.8924|37.1417|37.3941|42.0189|41.9514|47.1738|47.7954|57.6548|62.6907|57.688|58.3851|67.953|64.3301|62.4691|66.69|61.7418|63.896|75.2367|81.9052|81.3296|87.0978|98.2529|107.3559|100.5706|120.8428|140.8622|137.0368|144.9108|133.368|146.5423|168.7061|181.8601|183.1792|198.8024|197.2463|235.4626|234.324|200.1907|161.8552|180.2857|187.1934|220.6724|215.7047|216.6901|222.0847|217.3703|240.7137|204.5492|226.1177|240.22|
2025-07-04 04:03:58|russ2000_0019|HIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.9531|3.1195|3.2915|3.4169|4.0385|4.2537|4.6332|4.6424|4.672|5.2254|5.8995|5.9363|5.8018|6.4648|6.9102|6.6451|6.1707|5.3952|5.1041|4.7769|5.6782|5.4864|5.1296|4.7578|5.4629|5.5082|5.9547|6.0321|6.6697|6.3368|6.8074|7.5239|7.144|6.556|6.3817|6.0625|6.7542|7.363|7.9733|8.3562|7.6302|8.1365|9.3115|9.1727|10.3358|10.3883|10.1634|12.2158|13.2821|13.8196|15.2954|14.9575|14.3482|14.2066|11.5221|12.3677|12.6656|14.5024|11.3981|9.104|9.7102|13.8478|14.899|14.3928|12.7642|15.1374|15.045|16.753|16.0432|13.8899|14.7846|16.8207|17.2019|16.8916|17.5469|21.0024|19.1056|19.1757|19.8656|21.3393|23.5519|22.059|25.3648|26.4616|23.3232|22.854|25.9719|28.7758|32.0653|31.9007|32.0057|31.1008|32.3861|33.5619|33.0829|28.7828|33.6684|31.6582|26.1901|31.9912|28.5495|31.3977|34.5238|25.2332|26.9951|24.5821|29.427|32.262|34.3155|33.688|34.6151|35.9163|27.199|21.7653|22.9924|19.3871|20.4846|18.0532|20.6612|24.0648|24.6059|31.8903|29.5689|29.1596|31.09|
2025-07-04 04:04:02|russ2000_0021|BDC|total_return_price|0.33562113932739|||||||||||||||||||||||||||||||||||||||||||5.2212|6.9616|6.2922|7.0955|10.1754|8.0337|9.7723|12.0496|17.5367|29.5194|26.5077|23.4955|20.8839|17.8728|15.263|27.3614|31.5292|36.2969|32.0804|25.3029|19.8808|13.2539|17.9235|21.8382|22.8931|40.8912|41.2671|42.5486|41.6828|24.2184|26.8572|27.2006|23.0979|24.1281|22.7183|11.6574|8.856|12.0189|12.4888|11.6574|17.4228|17.1336|15.4167|17.5764|20.1364|20.2042|16.6837|20.2455|18.2189|24.9891|28.7242|29.8265|33.3197|49.4359|51.5484|50.5779|53.8567|32.7253|31.2614|34.2499|19.3602|11.7178|15.0992|16.4715|21.6001|25.9539|25.9539|22.6218|26.4734|35.7287|36.1854|35.1118|30.8082|36.2837|33.288|30.8011|34.3637|49.6893|47.544|56.4404|64.8215|67.174|71.2372|65.5758|68.8008|90.5299|81.2312|57.3454|62.0545|59.5992|61.3082|71.1435|63.0295|67.3806|67.8773|70.1042|77.9201|67.3079|60.1417|63.2679|52.849|52.6113|54.4238|44.5767|50.3305|35.4908|33.6317|31.1281|30.4659|43.8771|42.7992|48.5017|59.6495|54.9799|51.2385|64.2899|69.2201|86.3661|78.5228|96.2403|70.6432|92.3909|81.0777|92.5185|113.7167|100.2049|103.0636|121.62|
2025-07-04 04:04:07|russ2000_0022|RLJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1312|10.0019|7.1817|9.5356|10.7826|10.5151|11.2652|11.2771|13.2551|13.3013|14.5732|15.0973|16.8117|17.784|18.1635|21.7937|20.9117|19.4916|17.1892|15.1347|15.155|14.1212|14.9588|17.5079|15.9914|15.1805|16.2735|16.9723|15.3057|17.3445|17.8266|13.4964|14.7261|14.504|14.7078|15.3773|3.7138|7.9496|7.5409|12.4085|13.4976|13.5761|13.1926|12.1885|12.4419|9.3205|9.3551|9.0737|8.8794|8.8794|8.7453|10.605|10.8333|8.877|8.7849|9.7515|7.7126|7.0462|
2025-07-04 04:04:10|russ2000_0023|HEI|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.8321|0.7145|0.6601|0.6689|0.7167|1.0068|1.0626|1.3026|1.1446|1.5487|1.6549|1.7583|2.3319|2.306|2.5189|3.7654|4.4073|4.9346|3.768|3.8648|4.24|3.4679|3.6278|2.7283|2.702|2.3104|3.1772|1.8922|2.9386|2.8207|3.2334|2.6077|2.4989|2.9241|2.3277|1.6758|1.8819|1.2929|2.097|2.6714|2.7955|3.0324|3.3345|3.4351|4.1364|3.6063|4.717|4.2168|4.8081|6.2482|5.8851|6.9209|6.9968|6.9032|7.6762|10.4056|8.5155|9.8547|6.6723|7.3717|7.5863|5.5098|7.0991|7.3106|8.1867|10.3633|9.5273|11.9977|12.6172|14.5258|15.7797|17.217|16.8055|15.2338|13.5044|14.6169|18.0861|17.5479|22.6787|26.7413|26.748|27.8035|24.7354|27.2914|30.5663|28.1282|27.6527|25.4386|28.1329|30.9664|35.1512|34.1651|38.9581|44.9764|50.9194|57.4515|63.6569|69.6247|75.7195|83.116|83.856|104.7258|135.7801|122.4652|121.6412|87.0356|95.5766|104.4562|117.146|140.0897|134.6546|138.7763|135.8725|140.6941|157.2202|162.1349|170.5312|168.2269|175.6487|158.1118|179.3528|207.126|241.1398|244.7468|238.8526|250.6683|324.27|
2025-07-04 04:04:15|russ2000_0025|MANH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6575|5.2025|3.25|6.8125|2.6575|2.0625|1.375|1.845|8.5625|6.25|15.3125|10.6575|3.89|9.9375|4.24|7.2875|9.525|8.04|3.38|5.915|4.3825|6.4975|6.4825|6.91|6.955|7.72|6.105|5.97|5.0925|4.8025|5.8|5.12|5.5|5.0725|6.035|7.52|6.8575|6.9775|6.8525|6.59|5.7325|5.9325|5.585|3.9525|4.33|4.555|5.05|6.01|6.37|6.8875|7.3375|7.635|8.185|8.61|8.27|10.12|11.8825|11.4275|14.3175|15.085|18.5725|19.29|23.8625|29.37|35.03|34.43|33.42|40.72|50.61|59.65|62.3|66.17|56.87|64.13|57.62|53.03|52.05|48.06|41.57|49.54|41.88|47.01|54.6|42.37|55.11|69.33|80.67|79.75|49.82|94.2|95.49|105.18|117.38|144.84|153.03|155.49|138.71|114.6|133.03|121.4|154.85|199.88|197.66|215.32|250.23|246.68|281.38|270.24|173.04|197.47|
2025-07-04 04:04:19|russ2000_0027|WST|total_return_price|0||||||||||||||||||||||||||||3.1509|3.1738|3.0186|2.4473|2.1599|2.5126|2.8211|2.9305|3.2831|3.7028|4.1206|3.7909|3.9672|4.1436|4.0995|4.297|4.3199|4.364|3.8138|4.4962|4.8489|4.4962|4.937|4.9599|4.1436|4.0995|5.2897|4.5632|4.9811|4.7836|5.0481|5.8186|5.2456|5.3126|4.9917|5.0693|6.2929|5.6211|6.9542|6.7495|5.5293|4.5482|3.915|4.2425|4.5164|4.3255|5.0383|4.6236|5.0398|5.7926|6.1638|4.1455|4.7784|3.8717|4.8862|6.2947|6.859|7.6116|8.6554|8.5774|10.3496|9.9253|11.7033|12.4282|10.53|14.6674|15.381|16.7112|21.8693|19.8745|20.2392|17.9276|17.5285|19.165|18.8094|21.2849|16.5286|14.4227|15.3862|18.008|17.4514|18.7536|16.373|15.4649|18.6587|20.3609|19.9766|16.9995|17.4709|19.6702|23.4582|24.7432|25.6171|30.4905|33.0874|38.8573|46.4281|41.7688|40.0872|42.645|50.8501|57.632|55.7034|51.9992|57.9836|66.887|73.3402|72.1176|82.2641|79.2613|91.9518|93.7747|96.2634|86.26|97.1591|120.9922|96.1893|108.2851|123.1333|139.705|148.2575|150.3036|224.4766|271.8036|280.28|278.9247|355.652|420.6565|464.9222|407.3234|300.0217|244.3195|233.8629|344.5287|380.5213|373.487|350.7137|394.3424|328.4266|299.4821|327.0298|223.6597|218.8|
2025-07-04 04:04:25|russ2000_0029|VRNT|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9774|3.5651|5.6787|9.1164|9.641|11.3726|9.748|12.8852|15.9461|15.8035|19.226|19.3584|15.8086|20.0918|18.6556|17.5555|16.9545|13.2112|16.6744|17.8407|15.61|15.5336|12.7324|8.6071|10.1605|11.2045|4.6855|3.2086|2.8011|5.3986|7.8941|9.2132|13.9293|10.3999|16.5522|17.7592|17.3772|18.1717|14.7085|14.4029|15.3502|14.2145|13.5779|17.1531|16.7661|18.2227|18.9764|23.28|22.7503|23.9064|27.6549|27.1863|32.5416|31.0621|23.7587|18.8898|17.4791|17.2805|18.4875|19.0223|20.3974|19.7353|21.6451|21.2632|21.1613|24.65|23.0457|23.7231|31.0009|28.2558|22.4065|29.5393|22.5619|22.6077|25.3885|37.2144|49|42.33|46.36|53.58|55.75|45.67|33.47|37.89|36.98|39.64|19.28|29.69|31.04|33.88|21.88|25.38|18.23|21.435|
2025-07-04 04:04:29|russ2000_0031|TDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.813|9.4375|17.38|18.5|29.125|23.625|14|15.2|15.95|16.29|16.58|20.75|18.16|15.68|12.66|13.1|14.55|18.85|18.7|20.02|25.04|29.43|31.3|32.58|34.47|29.1|35.6|32.76|39.6|40.13|37.44|45.95|53.39|53.33|47|48.79|57.16|44.55|26.68|32.75|35.99|38.36|41.27|38.58|39.82|43.97|51.71|50.36|48.86|54.85|63.05|61.65|63.39|65.07|78.44|77.35|84.93|91.86|97.33|97.17|94.01|102.74|106.73|105.51|90.3|88.7|88.14|99.05|107.93|123|126.46|127.65|159.18|181.15|187.17|199.06|246.68|207.07|237.01|273.87|321.99|346.54|297.27|310.95|310.21|391.98|413.65|418.83|429.58|436.89|472.63|375.11|337.47|399.91|447.36|411.11|408.58|446.29|429.32|387.98|437.66|464.13|497.71|512.31|
2025-07-04 04:04:33|russ2000_0032|FAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||23.9244|20.0448|14.956|13.4171|11.1539|12.5312|14.956|15.6026|17.2967|18.5899|21.8229|22.7152|26.5949|24.086|25.2176|38.7963|47.7712|41.3827|58.1945|20.6914|20.7754|10.2228|11.5613|8.6516|8.0438|9.0137|9.2529|13.5011|21.2604|16.8117|12.2467|13.0938|12.1174|13.7598|14.5809|13.2101|14.3546|15.7772|17.038|16.1005|19.2494|19.6697|16.7406|19.9348|22.7217|21.2992|25.9547|29.5305|29.2912|25.3211|27.332|27.3773|26.3039|32.7958|32.007|23.6787|22.0622|21.9458|17.0704|19.0749|18.6804|17.1415|16.7535|20.9306|21.4091|21.8811|8.2351|9.7425|9.7817|10.8422|10.3235|8.4815|8.4342|11.1263|11.4032|14.6226|16.3353|17.4232|15.0985|16.7737|19.5135|18.4549|19.4861|19.1789|24.1496|25.6033|26.887|28.4149|26.2825|28.0918|29.8507|29.3855|27.6651|29.9324|34.3218|38.6867|43.6871|46.0505|40.8883|41.0852|35.8735|41.7334|43.8639|48.5456|48.2955|35.3573|40.3642|43.1512|44.1674|48.9027|54.2091|58.7292|68.9826|57.6043|47.4251|41.732|47.8634|51.3935|53.1362|53.1018|61.1012|58.4219|52.1405|64.3166|61.3194|65.0017|61.39|
2025-07-04 04:04:37|russ2000_0034|AZPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:04:38|russ2000_0035|MTN|total_return_price|0.96754385964912||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8396|14.4642|17.1682|19.7374|20.7594|20.7594|19.0277|18.9851|11.2704|13.7545|12.995|15.7914|11.7104|11.4478|12.5976|15.039|14.1945|14.5493|14.159|11.9021|15.0603|13.5202|12.1718|10.22|7.9134|8.5167|9.5955|9.5103|11.1852|11.0362|13.8467|14.2371|17.9205|18.3606|20.1633|23.7758|27.1256|26.6856|24.5352|27.4308|38.5593|40.4685|38.0057|43.0731|34.2726|34.6558|28.6587|23.6054|14.4997|20.7239|20.3052|24.4429|28.4528|32.3918|26.8843|28.7864|34.6061|34.7694|32.5775|31.8501|31.1537|29.3745|35.8964|41.1943|45.5263|44.0506|49.0907|51.7906|51.6902|51.3416|56.2998|64.7156|78.3504|75.161|83.5752|87.5108|103.6558|100.5081|111.5618|124.9729|152.0195|156.5825|167.7963|183.2252|179.4206|185.5793|225.2684|205.671|180.644|190.2457|206.53|196.1704|127.1683|147.2194|165.3248|199.7707|251.0994|279.9406|262.7564|297.5221|226.9096|221.5828|208.502|194.4128|210.9526|217.1273|214.3994|195.1437|208.8972|177.5293|172.7414|159.2903|157.7776|137.2493|163.99|
2025-07-04 04:04:43|russ2000_0036|WCG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:04:44|russ2000_0037|CUBE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3559|7.6285|7.4591|8.8218|8.9522|9.5444|9.5474|8.737|10.6668|10.2235|10.004|8.6051|6.7972|5.2176|6.0108|6.6214|6.8052|2.3228|1.1057|2.5871|3.92|4.3986|4.35|4.3592|4.9702|5.4838|6.2165|6.193|5.7604|6.4384|7.1809|6.7871|8.1624|9.0513|9.8333|9.9962|11.3218|10.2813|11.034|11.8332|11.7549|14.8985|16.5011|15.3846|17.6544|21.2257|21.7426|20.985|18.4489|18.2683|18.6145|17.2652|18.8813|20.9199|20.3549|24.1317|22.0335|21.9748|24.0434|25.6398|27.8094|24.6016|17.7345|21.6658|26.5305|27.733|30.7637|39.2489|43.8059|48.0063|43.0546|37.8816|36.6397|36.0737|41.1824|40.783|36.8394|43.1571|39.874|42.6021|51.395|41.2548|41.2737|42.5825|
2025-07-04 04:04:48|russ2000_0038|PB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7194|5.7801|6.0549|7.3108|7.7157|8.4096|7.977|8.9884|10.5123|11.5667|11.6667|14.6163|15.6974|16.5509|20.0363|11.2531|10.5488|11.8057|10.338|12.0421|13.371|14.2473|14.9422|15.4197|16.9699|18.6044|16.9249|18.3142|19.4379|18.528|19.5417|21.3406|22.1516|22.5318|22.7554|21.5301|21.8671|19.4616|19.0645|17.86|22.7951|19.9432|18.5443|20.3245|23.7996|27.7954|28.2606|24.0626|22.5952|27.4587|30.0281|30.8914|23.1519|28.7315|32.7508|30.1962|30.7573|30.4678|34.5362|37.9092|45.4281|46.7491|48.9662|46.5217|42.6542|41.5121|39.5622|43.7333|37.3965|36.6672|35.7836|39.5677|42.8345|56.2882|54.9224|50.8659|52.334|56.0786|58.4025|55.2412|56.3162|50.9078|56.7483|54.6056|58.7341|60.1671|40.7585|50.5409|44.5089|60.0064|65.1969|62.9179|62.7892|64.2838|62.1454|61.6268|60.6406|66.6222|56.8951|52.7146|51.4471|64.398|63.1099|59.2256|70.3647|74.0974|70.7759|70.24|
2025-07-04 04:04:52|russ2000_0039|JACK|total_return_price|0.0027529249827942||||||||||||||||||||||||||||||||||||||||||||3.5309|3.079|2.3728|2.171|1.6666|1.6666|2.7239|2.4212|2.8247|3.2807|3.3292|3.9345|4.0878|4.3905|7.417|6.6341|7.8205|7.6672|6.3557|6.3799|10.2901|9.7373|11.0488|9.709|8.5993|9.8866|8.6518|9.8866|12.0859|10.6816|11.4402|9.927|11.9648|12.8849|11.1779|8.7527|7.308|7.1829|8.5953|7.3403|10.0763|10.9277|12.8728|13.466|14.9711|14.7532|15.3545|11.985|17.5538|16.8677|15.9154|22.6423|27.8964|26.8835|25.8222|25.3178|21.686|21.5891|17.4166|16.2221|18.7966|19.8458|17.0292|15.1406|19.0065|18.95|16.6498|18.6917|18.3043|16.666|18.3366|16.6095|19.3455|18.3366|21.7828|20.9919|27.9165|28.9334|32.3554|32.8316|47.5687|43.2105|46.3208|57.7279|78.3191|70.8481|77.8354|61.2897|52.9553|56.0064|73.5817|78.2641|85.6218|85.8322|78.3791|87.8285|73.0044|76.7431|72.4224|68.158|70.6691|67.2167|62.9355|73.9497|31.186|53.6524|73.0581|71.5892|98.9709|108.7707|98.517|89.9309|85.8132|76.0293|63.917|81.9724|82.359|87.1545|93.9309|60.0194|65.8132|54.8476|57.5666|48.1198|27.19|26.04|20.37|
2025-07-04 04:04:57|russ2000_0040|THS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35|27.42|18.48|26.35|24.7|23.91|31.7|29.87|26.48|28.09|23.94|23|24.89|27.3|24.91|28.05|28.57|35.67|38.93|43.87|47.91|45.91|52.5|56.07|58.5|61.29|64.72|59.41|58.67|52.82|52.74|61.53|65.68|70.36|68.36|73.54|78.13|80.5|87.78|85.02|78.15|77.99|79.5|86.13|97.07|85.65|73.25|83.88|79.8|67.1|48.15|40.37|53.71|53.92|50.46|60.65|52.7|57.65|47.72|39.53|41.56|39.5|42.6|53.81|44.85|38.97|40.58|31.45|40.45|43.41|48.24|48|50.34|46.53|40.59|37.77|36.76|43.22|34.93|27.95|20.83|
2025-07-04 04:05:00|russ2000_0042|NBIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11|8.88|11.38|10|9|9|9.56|7.88|8.13|7.94|5.88|6.88|5.19|5.19|5.75|24.75|23.25|35.56|45|33.13|20.63|39.99|32.02|51.31|40.59|28.65|41|45.66|41.66|49.95|49.49|54.54|59.09|51.85|47.16|49.3|38.06|42.06|49.19|62.73|64.54|10.6|10.75|10.42|12.5|11.23|10|4.54|5.4|4.19|4.69|3.2|3.55|3.23|3.05|2.72|2.55|5.6|6.06|7.64|7.59|8.05|5.98|8.5|7.97|7.895|7.98|7.48|12.155|13.38|11.32|9.34|16.1|14.835|15.67|22.34|39.71|47.76|39.79|56.57|39.55|45.45|50.64|38.7|43.3|46|61.28|77.59|82.93|98.24|122.95|71.41|88.1|84.43|90.11|107.49|86.55|122|96.16|95.85|97.25|97.32|95.91|85.17|93.75|97.48|106.21|119.44|101.22|94.3|112.5|131.76|137.92|137.67|115.22|136.5|110.6|125.69|
2025-07-04 04:05:04|russ2000_0043|FANG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4417|14.8847|18.9391|25.8168|34.9688|40.7956|51.5082|68.7691|58.6447|48.383|60.2602|62.6521|49.4064|49.6809|60.5111|71.3021|69.4278|80.509|79.3875|68.2593|75.9761|91.9431|97.7699|101.6981|105.3396|69.8301|79.963|86.6246|71.1408|69.7533|12.4059|33.7159|24.4431|39.245|60.679|76.2702|80.1676|88.5964|117.1591|108.7255|105.3625|122.5515|121.259|117.3162|145.2969|147.1182|188.6813|186.8666|177.1479|153.916|159.1236|148.85|
2025-07-04 04:05:07|russ2000_0044|CW|total_return_price|0||||||||||||||||||||||||||||2.4385|2.893|2.8433|2.3359|1.9499|2.7133|2.4289|2.82|2.6281|2.6708|2.6708|2.5832|2.7494|3.4287|3.2718|2.888|3.3|3.2769|3.0923|3.3137|3.4318|3.5614|4.2385|4.2262|5.1902|5.0212|5.24|5.3138|4.9595|5.2666|5.7608|7.6853|7.2607|7.7486|7.8632|7.9875|7.7305|6.2971|7.9113|6.5846|7.5834|7.532|7.6672|9.7709|9.6815|10.0459|11.2105|9.7539|10.0957|14.0599|16.9506|12.6944|13.6189|12.9105|13.5196|15.1424|19.3832|20.1842|24.243|24.7315|24.8847|24.707|23.4213|26.8342|23.8286|28.891|27.0026|26.591|32.6045|33.8882|41.0483|41.8851|44.4007|36.6881|39.6454|40.3467|29.7869|25.0232|26.6688|30.6157|28.239|31.4475|26.3107|27.4523|30.2386|32.0806|29.6267|26.3867|32.5098|34.1278|28.7181|30.2441|30.5393|32.3616|34.6582|43.9166|58.4359|59.7907|61.8098|62.1492|66.8069|70.1062|68.8037|59.4113|65.3178|72.2788|80.5973|87.1599|94.3524|87.667|88.2897|100.5645|117.5284|130.425|115.0695|132.8588|98.9746|109.9964|123.5552|125.7322|137.2808|90.2243|87.3267|91.3847|114.1775|116.5529|116.8771|124.3579|136.8537|148.3674|130.6703|137.8813|165.635|175.0215|182.5789|194.6756|221.9128|255.1354|270.3414|328.1267|354.4643|317.1091|488.55|
2025-07-04 04:05:12|russ2000_0046|SEMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6085|26.5048|
2025-07-04 04:05:14|russ2000_0047|CNO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7106|16.4385|17.5516|14.9753|13.6988|15.3878|15.6602|16.314|16.1194|17.9018|19.3184|17.894|16.5553|15.7847|13.4886|16.3451|12.0331|9.8071|8.1025|8.4839|2.7398|2.7787|0.5604|1.8447|4.5144|3.9462|4.7323|3.8995|4.4443|5.3939|5.5807|5.892|4.4599|4.9425|6.1022|5.777|7.7686|7.1659|9.1109|10.031|11.4719|14.022|15.1855|14.2053|13.8627|13.9026|13.9852|14.6848|14.9061|15.9429|15.1053|13.412|12.4489|16.1022|16.8875|16.8228|19.2076|20.8651|19.2776|16.2946|18.2462|12.6859|14.2216|14.023|13.9704|16.1623|9.6688|13.8537|15.8886|20.4299|22.717|21.3891|20.3607|22.3929|23.2451|16.9267|18.0572|21.574|21.039|22.0551|23.0954|27.2967|26.1118|27.1778|34.0657|36.8154|40.5486|37.46|
2025-07-04 04:05:17|russ2000_0048|DAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.988|7.3384|6.7812|4.5522|0.5808|0.4395|1.0596|5.5961|8.5471|10.1169|8.0762|9.175|13.4525|13.3191|14.0804|9.4026|9.4576|12.5992|9.7999|10.7724|12.0836|14.3368|14.1216|18.0537|15.7508|18.0117|19.4033|17.2332|17.5924|17.13|16.8346|13.5324|11.8737|11.5008|8.7607|12.4309|16.0747|15.3204|18.0059|22.5962|27.1017|21.2917|17.1987|17.4783|11.6486|14.3734|14.4435|12.8879|16.0356|5.4851|10.8901|10.6412|16.8108|20.7808|21.0607|18.807|20.5403|16.2653|13.7346|12.6599|13.8919|13.1137|15.3486|14.1245|14.2242|11.3587|12.1579|9.9414|11.6341|14.0467|17.09|
2025-07-04 04:05:23|russ2000_0050|SF|total_return_price|0.16214382632293||||||||||||||||||||||||||||0.9172|0.8089|0.9609|0.7215|0.9172|1.0919|0.9836|1.2019|1.3103|1.2666|1.2019|1.2197|1.6681|1.6236|1.8063|1.7212|1.5471|1.4396|1.265|1.068|1.1185|1.0948|1.2835|1.1287|1.1859|1.1859|1.2605|1.4006|1.5056|1.5056|1.8418|2.5467|3.2358|2.9141|2.6472|1.9228|1.7299|1.9471|1.8429|2.1039|2.0845|2.0729|2.2847|2.7057|2.3498|2.4869|2.3847|2.0994|2.5228|2.6415|2.3834|2.3893|2.3318|2.3834|2.3893|2.8751|4.741|4.4813|4.8064|5.1872|5.7635|5.3643|7.1224|9.9275|11.5455|10.6545|8.7774|9.5045|11.7121|11.8733|14.6123|15.0036|11.8707|12.4973|16.6996|17.3103|17.1755|19.5232|19.8008|20.6058|21.3157|22.7354|18.3771|18.7935|28.4698|27.1731|22.5808|18.9581|22.5094|21.6647|17.9052|18.857|20.6237|19.1663|22.3964|24.3594|29.6001|27.8215|27.2385|28.2616|33.1633|31.4322|32.6874|26.4295|17.6078|19.5767|21.0282|23.2827|29.8559|29.0707|30.2485|31.6127|35.4381|34.8697|33.0508|27.4684|31.8637|36.0369|36.2203|33.9958|25.2046|27.0363|29.704|35.937|59.3498|64.1026|61.7816|67.8059|63.5667|57.9028|56.2553|58.4859|56.4275|57.2679|61.0579|55.0782|76.4043|78.1147|87.1191|102.2951|93.7998|85.2716|109.16|
2025-07-04 04:05:30|russ2000_0051|GWRE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.12|29.14|24.51|30.64|32.92|36.1|43.38|50.74|49.52|42.98|39.25|50.14|50.8|52.32|59.03|55.5|55.08|55.24|61.86|58.25|52.75|58.8|72.64|79.98|78.24|85.75|91.5|85.62|84.01|102.05|101.31|112.95|112|90.84|118.74|99.1|122.95|104|112.13|121.44|96.75|93.01|73.38|57.39|71.4|78.74|79.89|90.13|113.79|110.4|145.91|188.17|181.49|204.95|230.34|
2025-07-04 04:05:34|russ2000_0052|UNFI|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.875|7.75|12|10.5|12.25|14.125|13.905|13.94|13.815|12.565|9.375|4.405|5.375|7.565|7.125|6.28|9.345|6.98|11.095|10.35|11.495|11.975|9.21|12.15|10.49|14.585|15.285|19.34|19.915|25.05|21.67|27.19|31.61|26.8|33.72|28.11|32.33|31.97|30.14|34.9|33.04|31.19|27.23|28.94|23.98|19.8|19.22|22.34|15.54|22.78|27.03|24.11|27.11|30.71|33.73|35.76|37|42.69|41.75|36.51|44.05|49.29|54.3|53.14|53.98|49.94|58.61|71.45|67.57|69.03|58.62|68.02|77.28|67.46|45.53|50.45|35.02|35.67|49.98|41.74|45.7|41.53|38.53|38.77|47.6|45.02|32.2|21.73|13.1|12.92|9.86|7.5|7.2|10.64|19.85|14.57|27.08|36.86|33.12|43.39|38.78|42.93|42.51|42.41|41.62|27.27|20.8|14.58|14.91|8.93|15.5|20.34|29.74|26.71|23.215|
2025-07-04 04:05:38|russ2000_0054|TEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5148|11.7985|9.523|13.2081|11.6231|12.3381|12.7851|16.7383|27.82|30.3061|33.4759|35.9904|40.6677|36.0242|35.0842|37.4957|40.4894|38.5223|45.613|48.6329|54.3055|75.4043|79.936|80.8783|68.3491|89.1191|68.4963|44.9536|33.7092|40.1275|40.4053|38.9926|38.9926|39.7098|35.1283|27.396|28.7276|28.0678|16.5505|14.5546|23.4741|15.1131|16.6552|11.0034|13.6278|15.2998|17.399|17.4076|24.4489|23.6445|21.3473|24.1413|27.647|33.6784|25.7607|25.0428|21.3318|18.1599|16.8902|17.4533|17.1618|15.6869|17.2255|15.0131|12.5745|14.3739|12.8967|10.9024|12.3349|12.4433|11.9989|17.0361|13.1047|8.9482|6.2637|7.1148|8.1666|7.2602|8.7097|6.2769|7.792|7.818|16.0934|14.7051|17.6285|15.1648|17.5096|21.1237|22.9081|27.6291|24.1184|17.12|16.72|19.19|
2025-07-04 04:05:42|russ2000_0055|MTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||13.1268|12.031|10.684|12.2204|13.4536|16.5662|19.0747|23.3121|22.1055|22.2215|22.9016|27.5584|31.0463|28.9177|39.2605|46.8973|54.4393|53.7958|46.747|30.229|32.6499|28.7734|39.9302|39.2278|49.4692|35.8792|37.4373|50.3189|55.5344|56.366|59.8646|53.8666|50.9045|56.4606|55.9602|33.7146|34.1225|32.4646|38.5784|43.0898|47.1543|53.22|62.8903|55.2345|57.2578|51.3029|54.3922|53.6616|55.1476|56.0483|54.8837|50.863|53.2689|50.3685|48.793|27.8965|19.3893|9.1169|5.3012|6.1185|3.0288|1.2359|3.8295|6.4493|5.0306|9.5477|5.9967|8.0333|8.8689|7.7374|5.1786|1.6276|3.2464|4.3169|2.5066|1.3316|2.3151|4.3082|5.283|6.3361|7.3457|7.4154|8.042|6.7974|8.1116|8.3815|9.9046|8.0594|7.6852|6.6756|5.1786|6.9628|8.8689|8.8166|9.7479|10.9055|12.2806|11.3145|9.3301|11.5843|9.1038|11.4799|11.4364|11.0021|12.4461|5.601|7.2827|7.9338|11.301|12.5324|12.3593|13.6701|13.2441|12.5097|11.7047|11.9926|12.2512|12.7368|15.0879|16.0502|18.6724|21.7749|21.1007|25.2061|23.4681|24.657|27.84|
2025-07-04 04:05:47|russ2000_0056|POL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:05:48|russ2000_0057|DLX|total_return_price|0||||||||||||||||||||||||||||4.4625|4.528|5.2086|4.6132|5.5438|6.1123|7.2647|7.9738|6.7518|7.1069|7.5168|7.5299|8.5952|8.0825|7.297|6.9334|7.2538|8.3734|7.248|8.1735|7.435|8.1441|9.582|9.6991|8.6074|9.4207|10.7648|11.5589|10.1438|10.1072|10.82|10.7551|11.1793|10.7919|11.8433|9.5302|12.3828|9.9707|13.4189|11.8741|9.7242|9.5366|8.6022|7.5342|9.5349|9.0769|11.23|13.573|16.4974|18.4998|15.6784|18.315|17.2546|16.6043|18.6915|16.8935|17.5508|17.1872|18.8083|17.8896|16.4317|17.7277|18.2374|18.2276|13.8461|12.2076|8.2994|8.2355|12.2591|16.4365|20.0271|18.3026|16.4639|9.7228|9.1158|7.4667|7.9453|5.2385|7.0989|9.6133|8.4605|11.2716|11.0065|11.3809|13.8514|16.1273|15.1559|11.5453|14.2876|14.8463|15.981|19.7571|21.0237|27.1765|22.8906|27.6843|34.868|35.2458|39.567|37.4522|42.4739|47.4867|42.6967|38.5712|37.9432|43.7154|46.6578|47.1846|50.7953|51.3963|49.5164|52.4187|55.4511|53.6331|48.1859|41.6558|28.2886|32.3706|30.3305|36.9209|37.713|19.7343|18.1808|20.075|23.0411|33.3716|38.2476|28.9572|26.1248|24.8328|18.0173|14.0205|14.5252|13.901|15.4832|16.9823|19.5968|19.0862|21.0897|18.579|21.8137|15.5126|15.91|
2025-07-04 04:05:54|russ2000_0058|CASY|total_return_price|1||||||||||||||||||||||||||||1.6499|1.6068|1.3736|0.9382|1.345|1.6929|1.7709|2.9624|2.9511|2.9859|2.6753|3.125|3.1597|3.0556|3.5828|3.9947|4.8574|4.7214|4.7762|5.1501|5.7671|6.7524|7.8897|9.0243|9.0341|8.4782|6.6476|7.0985|6.9626|7.4659|8.9607|9.5666|11.164|13.0139|12.1282|11.1461|10.7602|10.5723|12.2843|10.3|8.2568|9.3743|9.4866|10.0575|9.6708|9.7354|10.9139|10.0813|12.2724|10.5815|9.3245|9.5564|9.316|10.6124|12.551|12.7029|13.7365|13.691|13.4098|14.7847|14.6687|14.0842|18.1937|18.0739|21.3626|17.9937|19.0788|20.504|21.6024|21.3297|21.1996|24.2916|22.2171|18.966|21.1458|26.0275|18.3736|23.0728|23.858|27.4979|26.8303|33.8567|33.6125|36.5522|37.578|34.6362|40.0679|44.2513|45.6239|50.6049|53.5223|46.5737|49.5969|52.628|60.3504|66.572|62.8919|63.0502|60.9461|75.5944|84.4845|76.2246|95.0166|98.9423|112.6804|104.7285|125.0961|106.0681|108.0926|105.6523|100.8793|108.5157|114.9531|91.9367|104.375|120.6159|123.3504|127.1486|155.8534|164.7384|155.4501|146.6193|154.4606|163.8691|182.5696|216.7009|193.1577|187.4779|184.171|197.7344|199.434|229.3938|232.9324|226.3104|250.3169|269.8171|269.694|318.041|385.9722|392.6286|420.8147|462.09|516.98|
2025-07-04 04:05:59|russ2000_0059|EPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6814|2.7248|2.8162|2.6742|2.7766|2.6118|2.7171|2.8436|2.4259|2.2584|2.3334|2.5169|2.02|2.1695|2.8979|3.8058|3.6215|4.2452|5.0126|5.6383|5.1652|5.6058|6.4339|7.1064|7.5361|8.8428|10.5717|9.3814|10.0724|12.0233|11.352|12.7803|12.5783|11.6613|12.207|12.7291|14.7873|17.729|18.5127|16.7686|16.0761|15.1068|16.1118|16.409|18.4549|10.3435|5.6744|7.6554|12.935|13.6047|16.1101|15.1602|17.454|18.9589|19.4875|19.736|16.7658|19.0973|20.5926|18.5922|20.4322|21.554|24.7087|24.2218|23.8553|24.4383|26.9811|28.6821|26.4311|30.5127|32.2523|29.8982|28.6275|32.969|38.167|46.8555|46.281|42.7571|44.4704|44.0128|43.3343|41.2977|35.6164|42.4079|45.5009|43.273|52.7636|51.9333|54.3075|50.6846|17.8518|24.7547|20.548|24.284|34.812|39.3625|37.4458|36.571|42.8067|37.3251|29.06|31.2279|32.2|40.3309|36.4864|43.3527|38.7346|39.1137|46.531|42.8087|51.751|58.26|
2025-07-04 04:06:03|russ2000_0060|MKTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5016|13.8466|8.3519|9.2229|10.9324|8.8322|10.0044|8.588|8.474|11.1929|13.2442|13.8466|12.7721|10.7859|8.3764|6.5936|6.5692|6.5122|5.9587|7.5949|9.2392|11.1922|13.1469|11.5218|14.0165|17.3862|18.5556|21.0434|22.9216|24.9228|30.9152|22.9343|26.1741|31.5328|34.2963|41.6145|51.0505|60.1876|57.0046|50.366|56.1592|66.9135|81.3215|84.7445|88.2293|105.2883|112.6907|130.7803|160.2658|138.8625|171.6161|184.2352|168.0477|188.0376|210.2003|190.4272|171.0131|192.8986|224.3069|296.1699|326.3339|357.2938|300.8515|483.4137|426.87|563.7024|473.9456|438.3321|401.5915|395.2308|343.7831|256.3661|211.8833|258.6561|371.8351|267.4322|197.1333|272.9208|214.1328|196.4567|252.2768|228.4664|216.0103|219.78|
2025-07-04 04:06:07|russ2000_0062|AEO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||0.9319|1.0285|1.722|0.8795|1.2819|0.9838|0.5813|0.3876|0.768|1.081|1.0434|0.5515|0.7083|0.9319|1.7291|1.431|3.4881|2.9443|2.4148|4.0772|4.457|4.6066|5.1051|4.33|2.0272|1.7744|4.107|6.9022|6.6577|6.5737|4.9012|4.5506|4.5488|2.9622|2.5973|2.9353|3.1232|3.9639|2.8602|3.3307|4.5953|5.8617|7.3243|9.1139|9.4249|11.8717|8.5069|9.7883|11.786|11.9937|16.76|17.8162|16.255|13.434|13.2209|12.8377|10.3176|7.9222|6.3347|5.1885|8.6063|8.4159|10.2901|9.4058|10.003|7.3892|9.6904|9.0937|9.8557|8.3944|8.4719|9.1603|11.7859|13.7021|14.7602|14.3703|13.8299|14.0626|11.1887|9.8597|8.5104|7.9337|9.6608|10.6407|12.1472|13.6511|11.8457|11.4407|11.2706|14.2255|13.6273|12.172|11.4587|9.7278|10.7966|15.0329|17.3826|21.287|19.6219|18.0982|20.5054|15.3806|13.5004|12.7595|7.0443|8.8608|12.1481|20.2506|30.9957|31.0647|21.5554|20.8647|13.9471|11.2884|10.6509|15.1325|12.6465|13.3811|16.7349|19.1044|23.5091|21.4942|19.2142|15.9511|10.53|10.29|
2025-07-04 04:06:12|russ2000_0063|SXT|total_return_price|0||||||||||||||||||||||||||||10.1396|11.5458|13.9286|12.9242|13.9845|16.0883|15.9488|16.9142|17.7289|14.3751|12.2155|14.2412|15.4298|16.1608|15.9655|15.7813|15.067|17.0202|17.6508|16.5347|15.3461|18.9733|18.0693|19.4644|22.3941|21.278|20.5805|18.1363|19.6709|18.5548|21.278|22.4611|23.5771|27.3439|12.3829|11.6519|15.3126|11.5123|11.7914|12.8014|11.3728|11.9309|10.3237|11.3728|12.6954|12.7858|11.6014|10.6012|11.9399|13.3012|13.2217|12.3517|13.21|11.8432|13.6923|12.5999|11.9539|11.3739|13.182|13.3794|14.9314|13.5083|13.0084|12.0587|11.4871|11.6754|13.6232|12.8466|16.2615|17.1512|16.9942|19.4606|19.1827|20.1415|19.3492|19.447|16.6341|16.5144|15.9927|19.8245|18.9184|21.0577|18.9067|22.3826|27.1211|26.6295|27.7022|24.4661|28.6487|28.8738|28.0826|28.282|27.5243|30.4317|31.6937|37.7002|38.3675|44.8256|44.4841|41.9937|48.6085|55.7121|55.4859|49.9679|51.4167|52.1846|58.6549|62.8184|65.3887|66.2156|67.529|64.763|61.8588|59.9603|61.0756|65.6287|48.1717|58.8074|64.0628|60.1695|58.2891|38.6265|46.7079|52.0912|66.9519|71.1846|79.3682|83.8873|92.5614|78.0362|75.2466|65.0754|68.8552|72.6719|67.8887|56.1861|63.8679|67.3937|72.6638|79.0094|70.5671|74.1109|98.52|
2025-07-04 04:06:18|russ2000_0065|SHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7471|9.4025|10.0493|11.493|11.3319|12.9092|14.1163|14.8928|14.7097|13.4956|14.2093|14.6145|13.6622|10.1574|8.8461|9.6478|7.705|3.4191|1.581|3.1299|4.5695|5.5656|7.1852|7.1659|5.9513|6.4268|6.5618|5.8227|3.689|4.7944|6.279|6.8639|7.0888|6.6004|7.8279|7.6415|8.2971|8.5874|8.8137|9.6651|8.9412|11.0162|11.012|10.4822|8.8275|9.226|10.1914|9.132|9.3672|11.9102|11.5181|12.9871|12.6031|13.3971|12.4126|13.76|13.3022|10.9031|12.3711|11.658|11.8232|12.4724|7.9704|7.6981|7.226|9.904|11.5562|11.8467|11.0841|10.4487|10.957|9.0779|8.7329|8.9777|8.3372|8.9998|8.6569|10.0483|10.6443|9.6592|10.2267|11.6862|9.2854|8.6122|
2025-07-04 04:06:21|russ2000_0066|GNRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6978|9.8971|9.818|8.5595|10.7339|12.625|12.7239|12.1309|18.7597|16.5457|15.7681|20.0938|29.3462|30.1538|35.95|42.07|56.54|60.71|49.07|42.55|47.68|48.93|39.86|28.71|30.89|37.99|33.93|34.04|42.13|36.79|35.43|46.15|50.15|46.86|50.72|58.46|48.4|51.55|68.49|81.33|101.97|88.6|114.82|184.09|233.04|313.73|410.42|425.22|352.08|323.91|217.02|183.49|91.15|114.73|142.53|109.92|129.89|113.29|136.19|143.72|154.7|131.89|135.98|
2025-07-04 04:06:25|russ2000_0068|AKRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:26|russ2000_0069|BLUE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:27|russ2000_0071|RDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||7.4496|10.2952|11.2936|11.1198|12.963|10.9581|11.7221|10.2063|10.663|11.6736|15.2589|17.5346|21.2735|17.7852|22.8378|23.0925|25.6673|14.8547|13.4925|19.301|21.6777|24.4061|26.981|24.8589|17.5831|18.5694|15.7642|19.7294|17.367|19.3235|19.2893|20.9702|27.3659|30.4438|27.4916|32.8353|31.268|34.9018|39.8999|39.7274|26.5732|30.243|27.1896|29.8697|36.202|39.7654|34.7646|39.1074|37.7609|43.5041|39.0261|38.6177|43.443|47.9516|49.3274|50.5963|49.1545|44.182|44.9915|44.2843|19.1128|9.6042|5.4167|1.2003|4.1748|3.0518|1.5109|2.2598|8.7924|6.0776|13.0073|6.0228|6.5076|6.718|5.6709|3.5243|1.8264|1.9535|3.6339|2.7516|3.6324|5.1169|8.9722|9.7364|11.6742|11.8357|12.6005|12.4183|11.9592|14.0244|14.0852|15.7401|13.3507|11.238|10.4094|8.7491|11.3793|15.1022|15.0874|13.737|15.7053|17.3207|16.0032|13.6351|17.378|13.7563|17.4414|19.2179|19.2116|21.1651|10.9507|13.2216|12.56|17.5247|20.245|19.4946|20.0263|18.7469|19.8711|17.7488|17.5732|17.5573|20.5584|23.7282|23.7705|27.2682|32.255|30.2032|33.9208|31.2356|32.8231|36.02|
2025-07-04 04:06:31|russ2000_0072|JCOM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:32|russ2000_0073|WWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.7095|1.8022|2.0517|2.3732|2.5182|2.6729|3.7905|3.1504|4.1977|4.1085|3.8281|3.3206|3.7069|2.7848|2.7075|3.088|3.242|3.139|3.4931|2.9511|3.6693|5.8186|5.8767|6.7752|11.1594|6.4306|7.7678|9.2133|7.9437|6.3999|5.9091|4.7636|5.9174|6.0045|7.9057|8.8932|10.111|9.5035|10.1194|10.1685|11.9569|12.145|12.3289|14.3433|13.202|14.5596|17.2835|17.965|23.4687|27.3368|29.819|23.4958|31.4112|31.1076|20.3526|9.9151|17.6128|21.6443|23.0489|28.671|22.9316|29.1829|33.871|31.2275|31.56|24.8626|37.2124|39.0094|35.9968|31.0803|34.9572|36.5266|36.8271|37.6653|42.1603|38.462|46.5543|44.2481|45.8157|47.5709|51.3856|38.1112|46.5998|48.9277|54.3222|58.9931|65.3161|64.362|64.1604|73.82|72.9133|68.3983|73.5003|77.4633|71.2901|91.2173|108.9395|103.9671|114.3601|57.527|75.1646|77.769|118.0012|117.2966|119.6439|110.3713|106.8717|122.1494|90.6182|78.7841|95.0239|95.9793|117.4439|122.9402|134.9064|153.0112|173.3644|170.7803|165.9529|182.2442|245.09|
2025-07-04 04:06:37|russ2000_0076|WWW|total_return_price|0||||||||||||||||||||||||||||0.3909|0.4779|0.4372|0.3158|0.3187|0.3756|0.3852|0.4753|0.4544|0.5524|0.4053|0.414|0.622|0.7796|0.7365|1.1966|1.2678|0.6523|0.9309|1.1195|1.1349|1.3522|2.0565|2.7171|3.126|2.7857|3.2375|4.1505|4.3415|5.4692|6.8346|5.6852|5.1006|6.3735|4.9699|2.4644|3.0074|2.1632|3.1952|2.6041|2.5103|2.5314|2.2814|2.1585|3.5436|3.3972|4.1738|3.1484|3.5349|4.1769|4.1199|3.5518|3.5882|3.9906|4.6018|4.6487|4.8966|5.8135|6.3399|6.1021|7.6321|7.8325|8.7993|7.7388|8.281|8.1877|8.6602|10.5377|10.6433|10.6959|10.407|10.325|9.2735|11.0134|10.1659|10.1277|8.0972|6.0386|8.5932|9.719|10.6933|11.4984|9.9864|11.5303|12.714|14.9167|16.7537|13.3885|14.3996|15.0678|15.7656|18.0872|16.7552|18.1901|22.4395|23.9518|27.9879|23.5795|21.5725|20.7933|24.5009|27.8613|23.7703|18.1114|14.0337|15.5207|17.1757|19.5173|18.653|21.269|23.9113|24.6795|27.3228|24.8375|29.95|33.7056|27.5936|31.0029|23.9841|24.6984|29.5754|13.4084|21.0939|22.9818|27.8844|34.2812|30.1833|26.8575|26.019|20.4636|18.3763|14.1133|10.1237|15.8896|13.7855|7.6638|8.5469|10.8737|13.1144|17.0233|21.8198|13.7336|17.98|
2025-07-04 04:06:43|russ2000_0077|WBS|total_return_price|0|||||||||||||||||||||||||||||||||||||2.8338|3.1408|3.2274|4.3358|4.2493|4.2798|4.7187|5.3574|4.3598|5.3357|5.5449|4.4389|5.2273|5.8083|6.4301|7.2697|6.9387|6.9789|8.8408|9.265|8.899|11.5883|15.0313|17.0711|17.8986|17.182|12.6377|14.2978|15.0973|14.2376|13.4477|12.4784|12.2572|11.9144|14.5612|15.4022|16.0369|18.031|18.2154|17.5232|20.9091|21.4638|18.9455|19.7487|20.0358|21.6861|23.0055|26.5792|29.513|27.5118|29.0411|29.9189|26.9667|27.8798|26.9869|28.3073|29.4048|28.9521|28.9163|30.0741|29.7935|26.6575|26.4966|20.2793|17.8398|12.0447|16.5974|9.2192|2.8507|5.4097|8.3875|7.9907|11.7817|12.0907|11.8407|13.2915|14.465|14.2225|10.3778|13.8658|15.4518|14.8297|16.308|14.205|16.8442|17.9498|17.9441|22.033|22.0601|22.5506|20.9809|23.5704|27.0088|29.014|26.292|27.6077|26.8337|25.5578|28.8133|41.4047|38.3526|40.2268|40.686|43.6876|43.3073|50.0673|46.5763|39.1532|40.4908|38.4633|38.0448|43.6715|18.903|23.9812|22.4644|36.302|47.8496|46.665|48.0444|49.5998|50.183|38.015|41.1199|43.3963|36.4028|35.2986|38.0136|48.3783|48.8016|42.2775|45.5771|54.4165|51.136|54.6|
2025-07-04 04:06:48|russ2000_0081|SYNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|10.9133|10.2|3.1333|5.6733|4.8333|8.7667|7.9333|10.2|10.9867|13.0267|12.7267|20.68|15.3733|13.18|12.3133|16.5533|14.5867|13.2467|16.7533|19.3867|17.4067|23.28|33.3333|28.38|15.6933|25.46|30.22|14.8|26.76|36.36|25.34|28.62|27.48|28.92|27.98|29.87|27.32|26.06|23.68|30|35.17|27.76|24.775|28.33|39.99|37.14|44.73|50.14|59.38|89.32|75.08|69.42|83.67|98.36|63.82|80.85|76.99|53.88|58.15|55|48.89|55.11|39.54|40.01|45.12|54.46|46.28|35.8|39.75|28.35|39.62|67.85|58.86|61.78|80.83|82.53|130.98|148.37|179.17|269.41|228.48|121.23|101.22|95.95|105.98|83.72|83.35|114.61|98.81|87.61|78.48|74.62|63.06|63.32|
2025-07-04 04:06:52|russ2000_0082|PEB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2821|14.8445|13.6163|12.8469|14.5339|15.8654|14.3517|10.9408|13.9239|16.6537|16.9319|17.5304|17.1678|19.0207|19.0272|21.2011|23.2891|26.7148|28.1556|28.9793|35.9797|36.5685|34.4876|28.0806|22.1454|23.3101|21.8711|21.4529|25.853|24.1086|29.0152|31.5378|33.6786|31.355|35.0247|33.3545|25.589|29.3429|26.8866|26.677|26.3564|6.1086|13.1164|12.3764|18.3818|24.0147|23.5797|22.7292|22.0365|24.2241|17.0935|15.2505|13.0888|13.3569|12.7312|13.2872|15.3558|15.5146|13.8417|13.5031|13.5131|10.1299|9.5005|
2025-07-04 04:06:55|russ2000_0083|WSO|total_return_price|0.059839605181986||||||||||||||||||||||||||||||||||||1.075|1.1548|1.0945|1.4449|1.6929|1.9278|1.928|1.5779|1.8978|2.0937|2.2626|1.5013|1.649|1.7139|3.0468|3.505|5.4948|6.0093|5.1701|6.1774|8.1391|7.9523|9.6426|7.5296|8.6247|9.3981|10.0122|8.1864|7.0803|9.5145|7.0677|4.9292|5.0905|6.2941|6.825|4.6238|5.6955|6.376|7.0097|6.4257|8.8448|8.9781|7.0595|7.9718|6.8323|7.757|8.7495|10.7896|14.6665|14.7941|14.8955|14.5449|21.6015|22.3364|24.4598|29.4694|36.956|33.1316|23.2448|26.2567|27.0731|28.3711|26.7865|22.5519|22.6999|25.1324|27.9193|23.2701|19.5101|24.9159|30.7642|30.3121|33.9955|35.7118|33.8928|34.3618|43.1528|44.2417|37.2536|39.1918|47.4934|46.552|44.3222|48.0886|59.4207|59.7415|66.2794|67.9482|71.5444|73.991|64.7932|74.0195|92.1701|88.7001|95.0978|91.734|101.2302|101.6715|109.5624|105.2065|110.4986|107.9209|118.1962|131.6058|144.0114|134.2649|139.4454|120.8481|118.1173|132.169|136.9596|149.9088|135.6027|139.7534|206.8598|197.8882|231.9597|262.3562|254.7533|263.0361|278.4989|245.7579|254.6029|254.0006|300.9284|330.182|362.915|336.9557|419.7163|437.8693|481.3116|467.6682|505.338|459.84|457|
2025-07-04 04:07:01|russ2000_0084|BERY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:07:02|russ2000_0085|IDA|total_return_price|0||||||||||||||||||||||||||||9.9764|9.9284|9.0527|9.097|9.5145|9.836|9.097|9.884|10.623|9.1894|9.3741|9.9764|10.1612|11.1773|11.4544|12.101|11.2216|10.1612|8.4061|8.8236|8.6832|8.7756|9.3298|10.2535|11.0849|10.7154|11.5024|11.5948|11.5024|10.9925|11.5948|11.6613|13.9042|13.9263|12.7957|12.4927|13.5658|11.1892|12.1544|11.7979|10.6649|13.9935|13.1582|19.1064|20.4605|16.1174|14.8887|15.4559|17.7652|17.9419|12.4241|11.1151|11.55|10.83|12.6996|12.5517|14.8919|15.0281|13.7092|14.9165|15.8454|14.8534|16.2162|16.1055|15.8225|17.729|18.8595|20.9648|21.5952|19.0624|18.2053|18.7788|20.3765|18.7497|17.027|17.3191|17.733|14.2146|16.1078|17.9349|20.116|22.0091|21.3282|23.2218|24.1049|25.0321|26.1529|25.2104|28.5146|27.862|28.7483|29.7988|30.1097|33.8017|33.713|34.4121|37.1675|40.0971|42.1248|39.367|48.9687|46.8362|42.1509|48.9559|51.8393|57.282|62.9104|60.9212|63.1448|65.493|67.8247|70.3212|73.5328|71.5428|75.2256|81.436|76.8786|82.7703|84.0487|94.8687|90.4874|74.8264|75.0367|69.1239|83.7323|87.8791|86.3078|92.1247|101.6968|104.2593|96.4152|90.7359|99.5886|100.76|96.1104|88.4057|93.6384|89.2513|90.287|100.7243|107.6379|115.3697|115.45|
2025-07-04 04:07:08|russ2000_0086|POOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.6533|0.6733|0.9352|1.1609|1.306|1.3383|1.3705|1.3628|1.6688|1.8623|2.1767|2.3702|1.8865|2.1956|2.0316|3.7555|3.4102|3.7642|4.4448|5.1152|6.4495|6.5431|7.0743|7.4965|6.9709|8.9625|10.2522|9.0638|8.9495|9.5339|9.7004|11.2285|13.6299|16.0052|18.2483|22.0956|19.7416|23.6026|23.6226|26.084|26.0314|27.8036|35.1145|32.7397|28.9656|29.5435|27.0827|29.6175|19.0242|15.1906|14.5573|13.7673|18.1849|14.137|10.6496|13.2636|17.8964|15.4642|18.4641|17.9672|16.5548|18.7061|20.1137|24.9843|22.0731|25.5036|31.8328|34.5722|35.6814|36.4577|41.4889|45.4671|48.8155|50.7995|53.7481|49.7627|47.626|56.2409|62.0441|62.6554|64.7891|72.6171|79.1224|85.0878|85.7973|95.0307|108.9687|107.6928|99.4199|119.5306|135.1542|140.4579|155.1501|138.6188|154.274|179.1574|189.7236|200.3086|186.0581|257.7607|317.7612|354.4552|329.083|438.0005|415.5293|542.2333|405.8372|337.9358|306.9956|292.6259|332.4085|364.8381|347.7735|390.6895|396.4597|302.9306|372.7062|338.3748|317.0623|291.48|
2025-07-04 04:07:12|russ2000_0087|MPW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2432|2.1265|2.2041|2.4398|2.5139|3.1498|3.5922|3.6545|3.2775|3.4485|2.7174|2.8821|2.887|2.8208|1.8058|1.2738|1.8858|2.5458|3.3375|3.6283|3.1984|3.5102|3.7442|4.0367|4.1772|3.7202|3.8363|3.7046|3.5589|4.2827|4.856|6.3857|6.0018|5.4868|5.4642|5.536|5.9289|5.8838|6.4581|7.1919|6.3077|5.5915|5.8544|6.4068|7.8949|7.5204|6.4676|6.7268|7.3419|7.3859|7.856|7.4914|8.3733|8.9697|9.9478|11.4607|10.8425|12.1377|13.4636|9.859|12.2617|11.8906|14.861|14.8827|14.2497|14.7605|16.6768|15.1741|10.7506|9.5366|8.7144|6.098|7.6149|4.3028|4.274|4.1594|4.4957|5.6529|3.7401|5.9312|4.44|
2025-07-04 04:07:15|russ2000_0088|GEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||0.4096|0.6061|0.7576|1.2738|1.0213|1.0325|1.1336|1.7508|2.9966|1.9977|1.7957|1.4366|2.615|2.7834|2.413|2.2503|2.0988|1.9921|2.5701|1.734|1.7789|1.2009|1.0494|0.8642|0.6734|0.7015|0.6622|0.8126|1.1762|1.2031|1.2444|1.3468|1.3109|1.0182|0.9975|0.8799|1.231|1.5309|2.0471|2.0651|1.8316|1.8361|2.3865|2.5661|2.2491|2.3793|2.0588|2.9935|3.147|3.7935|5.0532|6.1037|7.8383|7.9757|7.542|7.6606|6.0606|5.4437|4.8565|3.569|5.0047|5.433|5.8936|5.3387|5.5892|6.2895|6.6424|6.9063|6.2033|4.9993|4.5118|5.1205|6.1198|7.5118|9.3754|12.7007|11.6128|11.5418|11.37|11.5784|13.0489|14.1717|15.2009|16.7183|13.2833|11.7742|11.7035|14.3802|14.4611|10.2551|15.9232|20.8744|20.2718|18.7325|16.7316|14.8605|20.4279|19.003|15.1673|15.0895|16.9176|14.333|14.1356|10.636|10.7014|10.68|8.6039|7.76|7.12|7.47|7.75|6.61|6.6|7.7|10.95|7.89|7.16|8.18|10.83|14.12|14.36|12.85|27.98|29.21|23.95|
2025-07-04 04:07:19|russ2000_0089|SUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.0354|3.4607|3.6655|3.6771|3.6705|3.7433|4.1593|4.404|4.5478|4.8606|4.8764|5.2545|6.3608|6.0721|6.4709|6.9906|7.0022|6.956|6.7309|6.9191|7.2793|6.75|7.5472|7.1304|7.0526|6.4234|7.568|7.2728|7.8354|7.8428|8.5454|8.9972|9.2799|9.9347|10.7088|9.4135|9.5407|9.4886|10.588|10.7783|10.7514|12.0851|10.8076|11.431|11.9186|10.772|11.3895|10.2029|9.9815|11.4591|10.748|10.7655|11.1066|10.8592|10.6377|10.974|7.843|7.8989|7.2486|8.1539|6.0073|5.2995|6.4715|10.5749|10.0029|13.1756|13.8982|16.8197|18.6173|20.3034|21.6188|20.7239|22.2603|26.404|27.3741|27.6853|25.8022|32.3212|33.0403|28.705|29.1549|31.2945|35.0485|35.9688|43.514|48.4901|45.4085|50.247|51.298|54.1162|58.4337|60.321|59.3989|62.8086|69.0855|68.0402|74.2149|73.6646|79.493|83.0567|83.7836|98.2543|106.9067|124.4197|126.4384|105.8482|115.7021|120.5516|130.9677|130.0399|149.2624|161.9099|184.3915|154.6856|141.395|120.8354|128.4835|127.4434|118.8729|108.6801|123.5939|119.805|113.0121|127.8038|117.1836|123.4779|126.49|
2025-07-04 04:07:24|russ2000_0090|ACAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.2|7.8|6.17|7.09|8.84|11.31|9.71|15.46|7.62|8.02|9.06|14.55|14.18|15.34|12.27|8.27|4.02|2.55|0.85|0.99|1.93|1.71|1.35|1.51|1.23|0.95|1.3|1.56|1.6|1.18|1.15|2.07|1.55|2.21|4.56|6.65|17.82|23.72|25.44|27.85|22.81|27.57|31.73|34.45|39.86|38.12|36.05|22.64|31.66|35.98|28.95|35.01|27.64|36.55|30.46|24.51|16.3|14.28|15.84|26.22|25.24|42.16|45.05|34.76|50.19|40.41|55.59|25.71|24.88|17.27|21.45|25.32|13.01|16.73|15.45|18.43|23.84|25.58|29.05|18.2|14.75|15.69|16.87|17.07|22.71|
2025-07-04 04:07:27|russ2000_0091|ACHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.58|9.53|16.14|17.52|23.2|22.41|28.53|34.01|39.91|47.94|47.67|46.6|51.14|62.96|72.77|75.495|74.21|63.37|54.17|53.32|50.2|33.96|39.74|47.58|44.84|32.2|41.11|43.39|35.45|25.91|30.27|34.31|32.29|32.86|14.68|24.95|29.94|48.42|56.81|63.48|63.74|60.05|65.23|69.05|82.18|81.57|69.8|79.32|70.94|78.68|77.11|67.08|77.94|38.07|28.69|22.69|
2025-07-04 04:07:30|russ2000_0092|MOG.A|total_return_price|0|3.6109|5.5113|4.3077|4.4344|3.3257|3.6426|3.5158|2.7731|4.1938|3.9891|4.1671|4.9295|5.0142|4.2493|3.908|3.8609|4.1091|4.4608|4.7465|2.562|3.1882|3.2404|2.8157|2.2319|2.2319|2.438|2.8157|2.1633|1.9229|2.5411|1.8199|1.7512|1.9573|2.4037|1.9229|2.0947|1.3735|1.4422|1.2018|1.6482|1.717|1.9229|2.0947|2.3007|2.1289|2.335|2.1289|2.5413|2.6099|3.4684|3.8459|4.7386|4.9444|6.73|6.1812|6.4213|6.4213|8.6529|10.954|9.5976|11.5715|10.4905|7.9492|10.7482|8.3785|9.4428|7.9316|7.417|5.0482|7.2455|8.2756|7.9668|9.7525|10.7|9.3|8.9829|13.1858|17.669|11.6447|12.7903|12.609|14.319|16.1526|20.3556|21.0891|22.9371|22.4365|28.0302|27.9375|29.1953|27.3688|26.3119|32.9038|31.7263|32.1342|35.407|38.6149|40.8956|40.738|42.4717|39.1341|34.5262|39.7552|33.9051|21.2034|23.9292|27.3503|27.0999|32.8389|29.8813|32.9223|36.8997|42.5644|40.3486|30.2429|40.7287|39.7645|38.3367|35.1103|38.04|42.4903|47.7749|54.3946|62.9891|60.7361|67.5783|63.4155|68.6353|69.5809|65.5294|50.1298|56.1839|42.3512|49.9907|55.2012|60.8937|62.4421|66.4936|77.3503|80.521|76.4046|72.4911|80.2054|72.5135|81.5967|88.0984|76.5901|80.7902|47.9679|50.2937|60.5518|75.8261|79.7577|80.871|73.5753|78.3953|85.2964|77.3953|68.7913|86.0714|99.0749|106.9418|111.6735|143.4175|158.4592|166.3234|201.1344|196.2302|173.0726|180.97|
2025-07-04 04:07:36|russ2000_0094|ENS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0864|11.4766|13.5254|10.9888|11.5387|12.3015|11.7605|11.4855|16.9045|14.3414|14.4123|14.8292|16.4788|16.1684|21.348|21.011|31.645|17.481|8.6917|11.7959|14.6074|19.5564|19.4766|21.9777|20.3635|22.1019|28.6473|33.951|28.6561|18.6429|21.7294|30.9266|29.9067|31.3612|32.6561|39.9199|44.4922|53.3362|62.144|60.5246|62.7164|54.1708|54.0835|57.8563|65.7422|46.803|52.061|51.103|57.3186|62.3326|74.081|72.0625|69.9852|63.7053|64.8752|63.3564|73.3401|81.5903|70.096|61.3493|62.0763|63.5977|72.8411|45.2225|60.5571|64.367|78.8499|88.0158|91.6123|73.4039|73.0523|73.9791|57.5761|57.3455|70.4758|82.2211|100.1571|92.1076|95.3273|91.7181|104.1183|99.4201|91.9441|97.3056|83.97|
2025-07-04 04:07:39|russ2000_0095|FICO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.6879|3.6624|4.1201|4.9945|7.9407|6.7873|8.4135|8.2073|7.3293|8.502|12.5458|10.9918|11.106|10.2598|12.6799|12.5778|9.4726|10.7423|10.8192|9.5093|13.1651|10.5675|10.0031|8.0108|15.138|11.1099|12.5789|12.2094|14.5929|16.7471|26.549|20.2899|27.0828|27.2507|21.2075|21.1089|27.5769|32.8353|33.2551|38.1227|31.7983|35.0179|32.4165|28.3781|35.6691|33.5103|35.5351|43.637|43.0421|38.6257|35.4172|35.6911|39.6922|37.7874|39.2155|35.3145|31.4588|21.0741|20.3572|22.6107|16.5621|13.8437|15.2294|21.1892|21.0349|25.0362|21.5477|24.4066|23.1497|31.3364|29.9595|21.6743|35.6032|43.6324|42.0425|44.0314|41.8325|45.4957|45.6536|55.0892|62.6443|55.1687|63.6081|54.987|72.1718|88.5836|90.661|84.4093|94.0987|106.0194|112.9558|124.5497|119.2017|128.95|139.41|140.5|153.2|169.37|193.32|228.55|187|271.63|314.02|303.52|374.68|307.69|418.04|425.38|511.04|486.05|502.68|397.93|433.67|466.46|400.9|412.01|598.58|702.69|809.21|868.53|1164.01|1249.61|1488.66|1943.52|1990.93|1844.16|1827.96|
2025-07-04 04:07:45|russ2000_0096|PCRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.91|7.0499|11.98|10.45|8.64|11.09|16.25|17.97|17.02|27.24|27.82|40.808|56.97|74.01|88.5|105.25|93.51|89.92|77.14|55.99|77.02|48.66|38.01|36.81|30.9|48.15|47.2|35.9|45.1|32.25|30.55|51.35|43.92|39.7|43.2|37.16|45.39|32.52|45.26|59.89|58.38|70.27|60.68|57.15|61.34|75.37|57.32|55.03|38.67|40.28|39.75|33.43|33.62|29.47|28.38|14.345|19.47|23.67|24.62|
2025-07-04 04:07:48|russ2000_0097|EME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.1668|2.802|3.495|3.495|3.003|3.4073|3.6683|4.62|4.7355|4.9665|4.419|3.5805|3.726|3.9709|5.8189|4.4468|4.2158|4.851|5.3569|6.006|5.8905|7.0755|8.3507|7.3689|10.4874|13.398|13.4003|11.4807|12.2453|11.1458|11.4022|9.8291|10.1409|8.4777|10.1594|8.6902|10.4366|10.8154|11.2959|13.6983|15.5995|22.943|22.4856|25.3361|26.2648|27.2488|33.6799|28.9767|21.8342|20.5221|26.3618|24.3197|20.7254|15.8651|18.5909|23.3957|24.8557|22.7582|21.4091|22.7212|26.7776|28.6163|27.0825|18.785|24.8314|25.7204|25.8611|26.5775|32.5839|39.9084|38.3288|36.9475|40.1384|44.332|42.2676|37.9979|42.3862|44.3614|45.6811|42.3848|46.0953|46.7192|47.4309|57.4954|68.3327|60.8623|63.291|67.2455|79.3253|75.6913|74.0663|73.1017|58.1603|71.2971|86.0402|84.186|84.4395|60.0539|64.8625|66.4852|89.9065|110.3996|121.3899|113.8154|125.8033|111.3431|101.8972|114.436|146.9517|161.478|183.7283|209.3899|214.5928|349.1232|364.2162|429.7967|453.3774|369.3883|534.89|
2025-07-04 04:07:52|russ2000_0098|UMPQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:07:53|russ2000_0099|EEFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.06|11.5|7.75|7.63|4.38|3.13|2.69|2.25|2.06|2.5|7.56|10.63|8.75|6.94|4.94|6.5|8.96|11.05|18.1|17|15.99|5.03|7.51|8.01|10.75|12.16|18.04|19.01|23.13|18.72|26.02|28.55|29.07|29.59|27.8|37.83|38.37|24.55|29.69|26.86|29.16|29.77|30|19.26|16.9|16.73|11.61|13.06|19.39|24.03|21.95|18.43|12.79|17.99|17.44|19.33|15.41|15.74|18.48|20.89|17.07|18.79|23.6|26.34|31.86|39.88|47.85|41.59|48.24|47.79|54.9|58.75|61.7|74.09|72.43|74.11|69.19|81.83|72.43|85.52|87.37|94.79|84.27|78.92|83.77|100.22|102.38|142.59|168.24|146.3|157.56|85.72|95.82|91.1|144.92|138.3|135.35|127.28|119.17|130.15|100.59|75.76|94.38|111.9|117.37|79.38|101.49|109.93|103.5|99.23|102.84|106.85|101.38|
2025-07-04 04:07:57|russ2000_0100|CMPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|22.35|29.85|26.91|25.7|33|39.74|38.01|35.43|43.38|33.96|25.97|32.75|17.19|27.47|41.65|50.94|57.33|57.22|50.47|37.68|44.7|51|46.75|26.68|30.82|39.81|32.24|35.28|34.52|39.09|47.58|53.87|55.62|47.58|40.34|51.91|75.45|82.71|85.32|74.12|81.66|89.21|94.92|103.17|93.08|83.57|91.38|97.9|118.59|158.88|144.96|145.14|106.03|74.78|100.74|127.35|125.46|46.5|82.74|75.35|86.39|94.23|109.45|83.63|69|64.84|40|26.89|26.74|33.88|57.6|69.93|81.56|89.85|83.68|81.91|73.88|45.08|45.96|
2025-07-04 04:08:01|russ2000_0101|LTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4875.0016|5260.9875|5307.3058|3138.0652|1327.7914|1833.4329|1760.0956|2775.2384|3041.5687|2918.0532|3473.8729|2798.3976|2532.0673|3064.7278|3261.5806|3608.9679|2547.5068|2921.9131|2508.9082|1983.9674|1331.6513|2277.3167|2045.7251|3087.887|4265.1439|6754.7528|6986.3443|7449.5274|9336.9983|12428.7451|13741.0971|13490.2063|11981.0015|14466.7505|15126.7864|12559.9803|14709.9216|21221.5033|26594.4267|32480.7113|30975.3664|25880.3528|27250.6027|19762.4767|22001.1948|15535.9314|16134.2095|23217.0503|25436.4691|32171.9226|34063.2534|35722.9926|56817.1206|59403.226|49386.8925|55041.5856|39853.0415|44851.5585|56141.6453|50371.1565|48788.6144|45469.1359|41956.6645|32596.507|29103.3349|31477.148|29045.437|25899.6521|21943.2969|23120.5538|15555.2307|13586.7028|9418.0553|10402.3193|13509.5056|12737.5338|15671.0265|15786.8222|24452.2051|21364.3181|25571.5641|26826.0182|29701.613|19087.0015|18141.3361|19878.2725|20418.6527|18083.4382|16558.794|||2605.4046|3010.6898|3300.1792|3280.8799|4670.4291|3608.9679|792.236|677.4052|598.2781|181.4134|936.0157|762.3221|1042.1619|1042.1619|1138.6583|1081.7254|868.7172|25.4977|26.6273|30.1995|40.64|
2025-07-04 04:08:05|russ2000_0103|OPK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4|4.25|4.25|4.12|3.75|2.12|3.25|2.62|7.37|6.88|10.25|7|6.25|6.88|8.44|6.31|6.56|7.5|10.31|10.12|9.44|7.38|4.06|3.65|3.21|3.33|1.6|0.81|0.55|0.35|0.35|0.52|0.54|0.9|0.89|0.73|0.69|0.34|0.45|0.36|0.4|0.41|0.41|0.43|0.8|0.85|3.71|3.65|4.04|2.85|2.06|1.52|1.75|1.62|0.98|1.77|2.28|1.83|1.98|2.26|2.24|3.67|3.73|3.69|4.33|4.9|4.73|4.6|4.18|4.81|7.63|7.1|8.81|8.44|9.32|8.84|8.51|9.99|14.17|16.08|8.41|10.05|10.39|9.34|10.59|9.3|8|6.58|6.86|4.9|3.17|4.7|3.46|3.01|2.61|2.44|2.09|1.47|1.34|3.41|3.69|3.95|4.29|4.05|3.65|4.81|3.44|2.53|1.89|1.25|1.46|2.17|1.6|1.51|1.2|1.25|1.49|1.47|1.66|1.32|
2025-07-04 04:08:09|russ2000_0105|POR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4904|12.7054|12.0726|13.4708|14.5864|13.6363|13.8861|13.6406|11.3435|12.2052|12.584|9.7234|9.5906|10.6046|11.3578|11.58|10.8304|10.5579|11.7188|12.9747|14.0171|15.1428|14.5894|15.6281|15.2961|16.3987|17.2023|17.3851|19.2101|19.7166|18.8491|19.8843|21.26|23.0627|22.3124|26.9749|25.5053|23.1545|24.8578|26.3573|27.8897|30.9855|31.3026|31.6402|32.6861|34.5082|34.5527|33.94|30.2877|32.6956|35.9897|34.9732|39.7203|42.4588|44.0766|44.3743|37.9814|33.6191|28.8176|35.0596|38.9912|39.3768|40.8183|45.1876|46.559|42.9143|44.3015|44.2116|42.2979|43.3118|39.9633|40.3625|38.3383|40.3903|46.635|42.7164|43.4874|40.26|
2025-07-04 04:08:13|russ2000_0107|RH|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9|36.08|38|66.68|65.83|58.97|62.65|84.73|75.73|93.2|89.79|103.29|100.25|61.8|44.16|29.72|30|28.11|46.72|72.7|89.92|104.56|87.22|137.66|117.84|130.62|111.54|129.21|184.94|225.85|143.78|282.93|351.97|495.69|641.44|673.07|672.41|366.91|337.16|271.19|231.64|308.99|245.99|381.18|231.18|270.52|245.29|260.65|318.05|418.74|155.79|206.7|
2025-07-04 04:08:17|russ2000_0108|SKX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|1.5833|1.27|2.3533|5.27|5.0433|5.1667|8|9.7433|3.8933|4.8733|6.3033|7.2033|3.18|2.83|2.1633|2.4667|2.4733|2.7167|4.37|4.3333|4.84|4.32|5.16|4.7533|5.4567|5.1067|8.31|8.0367|7.8367|11.1033|11.19|9.7333|7.3667|6.5033|6.7367|6.5867|5.61|4.2733|2.2233|3.2567|5.7133|9.8033|12.1067|12.1733|7.83|6.6667|6.8467|4.8267|4.6767|4.04|4.24|6.79|6.8|6.1667|7.05|8.0033|10.37|11.0433|12.18|15.2333|17.77|18.4167|23.97|36.5967|44.6933|30.21|30.45|29.72|22.9|24.58|27.45|29.5|25.09|37.84|38.89|30.01|27.93|22.89|33.61|31.49|37.35|43.19|23.74|31.38|30.22|35.94|41.71|49.83|42.12|43.4|40.76|35.58|31.72|41.95|47.52|52.66|48.95|62.34|61.26|69.12|66.92|67.24|56.78|63.1|
2025-07-04 04:08:20|russ2000_0110|CLNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:21|russ2000_0111|PRAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7593|6.3712|7.0453|10.5303|8.3182|8.8025|8.9661|8.4164|9.5126|12.9911|11.1193|12.9452|14.4963|14.9806|14.8039|14.7254|14.4047|15.0428|14.6043|19.66|17.87|12.7833|14.77|13.3467|16.21|10.6267|8.9467|11.9533|15.3367|15.21|18.4733|22.8367|21.8167|25.71|27.3|28.57|20.7333|21.66|24.37|28.01|34.34|33.6767|41.9267|53.3533|60.24|52.04|56.88|59.1|53.81|57.7|54.63|62.66|54.77|36.98|30.75|23.36|33.59|37.15|32.75|37.5|28.7|33.25|39.05|38.7|38.8|24.57|26.57|26.84|35.17|37.06|25.01|38.61|40.86|38.94|35.51|38.89|41.35|49.84|45|36.25|35.18|33.95|40.42|22.62|20.98|25.92|23.45|19.06|22.04|20.65|19.69|15.29|
2025-07-04 04:08:25|russ2000_0112|CRZO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:26|russ2000_0116|ABMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:27|russ2000_0117|DRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1954|5.5687|5.7853|5.9349|7.0879|7.4285|9.084|9.3702|9.7628|10.4491|9.6738|8.9504|7.2537|6.9289|5.4571|2.8365|2.4587|3.4182|4.9474|5.2052|6.2837|5.6104|6.0842|7.2001|6.8819|6.4683|4.6338|6.2275|6.6471|6.7498|6.4099|5.9539|6.1506|6.2516|7.255|7.8131|8.1547|8.8993|8.9924|10.9245|10.0478|9.66|7.9271|7.1938|7.4091|7.3264|6.7778|8.9261|8.4999|9.2323|8.7177|9.2806|8.8037|10.213|9.8378|7.6027|9.405|8.8666|9.1519|10.0422|4.4746|5.0148|4.5467|7.3017|9.5075|9.1654|8.6252|8.3821|9.5885|7.5358|6.6174|7.7279|6.8118|7.1949|7.3239|8.586|8.9185|7.6762|8.3274|8.7009|7.5614|7.5416|
2025-07-04 04:08:30|russ2000_0118|CLDX|total_return_price|0.1248492159228|||||||||||||821.25|753.75|517.5|900|810|720|540|540|585|472.5|450|562.5|675|652.5|990|787.5|675|787.5|517.5|1327.5|1170|1237.5|1957.5|1575|1237.5|1395|1170|1102.5|911.25|1327.5|1350|742.5|742.5|540|540|506.25|742.5|776.25|630|495|517.5|427.5|360|281.25|286.875|270|450|528.75|708.75|450|219.375|281.25|264.375|495|393.75|1710|1237.5|1170|1518.75|776.25|892.8|979.2|612|311.4|318.6|178.2|252|199.8|230.4|437.4|415.8|469.8|502.2|360|336.6|293.4|219.6|241.2|246.6|451.8|320.4|273.6|264.6|262.8|210.6|117.18|106.2|146.9985|163.95|243.6|116.25|97.65|129.9|114|65.4|92.1|122.55|76.95|66.75|60.3|63.9|53.85|48.15|76.35|68.4|77.55|82.65|173.7|195.75|307.2|343.5|265.05|225|196.35|251.25|418.05|360|353.25|180.9|56.7|60|69.3|47.25|54.15|49.95|34.35|36.6|34.95|11.1|6.975|4.7175|4.92|3.66|2.18|2.24|1.66|2.45|10.29|15.84|20.6|30.33|43.75|42.54|34.06|30.55|30.72|35.13|35.98|31.44|35.36|23.52|41.97|37.42|38.11|26.06|18.15|20.83|21.99|
2025-07-04 04:08:36|russ2000_0119|IDTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:37|russ2000_0120|CBRL|total_return_price|1||||||||||||||||||||||||||||12.3254|9.9917|13.0817|10.4893|15.3706|14.2013|16.7987|18.2865|21.506|15.699|16.5698|20.0331|21.8941|13.5445|12.8677|13.1165|13.8082|13.8082|11.569|10.947|10.947|10.5738|10.4494|8.4591|9.7677|11.7581|10.5738|10.1409|13.5594|13.3106|14.2461|14.679|17.2316|18.2865|15.0522|12.8777|11.3875|10.0515|7.5347|6.6657|4.6107|6.9185|5.9216|8.9124|10.0726|9.8531|9.6735|12.5271|15.2766|15.1518|14.9371|11.6971|15.9374|15.9274|17.6061|19.4302|18.8635|18.925|16.7427|18.3979|20.9218|19.6664|20.0538|17.8295|22.6486|21.066|16.9712|22.8862|24.5068|23.3746|20.2187|21.0885|16.6498|19.7771|13.0585|10.8617|9.6916|18.0981|16.1225|18.6218|20.8745|27.9934|27.8851|30.8107|29.5538|29.544|26.1329|24.7034|30.7189|33.8384|37.0951|37.9638|38.9607|50.0389|59.6458|67.4192|61.1849|59.001|60.998|73.2443|86.0397|85.3273|100.3947|91.5459|88.1857|99.0997|109.51|96.8442|111.7295|114.0637|113.9064|115.3303|131.2676|123.3321|113.3487|123.7525|131.4316|133.6517|140.9819|127.2629|126.1681|80.3555|91.1384|94.933|112.857|139.6804|114.3652|112.9352|102.0677|96.1402|83.5672|101.7264|100.6227|96.8079|86.1358|62.457|74.1246|56.9488|45.1084|47.0572|64.5631|42.7|66.97|
2025-07-04 04:08:42|russ2000_0121|SWX|total_return_price|0||||||||||||||||||||||||||||2.2086|2.6015|2.4446|2.1966|2.2173|2.9482|2.1806|1.9959|2.1774|2.8149|3.1563|3.3389|3.2149|4.2424|4.22|4.4023|4.1616|5.4468|6.3|6.2406|5.0681|5.3677|5.2628|5.8512|6.6816|6.6151|6.2622|6.8789|7.6488|6.9786|8.0806|8.0666|7.7681|8.7671|10.3573|8.7458|11.4974|11.9671|12.5485|11.8922|10.2398|8.5827|7.9611|9.6361|10.1722|9.7838|11.2205|10.136|10.7909|12.1144|12.1611|11.0288|11.7309|10.288|10.8147|11.7011|11.677|12.2764|12.777|12.7928|13.6789|13.1159|13.9638|15.1104|14.6767|15.6585|17.6832|18.9201|21.9089|22.3108|19.5185|16.4483|17.4411|16.5044|17.6811|18.1348|15.2585|12.864|13.7219|15.9515|17.9503|18.9928|18.8704|21.6567|23.8097|25.4705|25.4073|23.9905|28.3763|28.7236|29.537|30.1125|29.1017|32.7812|32.5322|34.9938|39.3731|37.8773|37.666|34.9178|44.7039|42.3353|39.0237|43.0875|41.0453|49.3298|59.3503|53.0008|58.4952|63.6431|56.4277|60.3175|62.9309|53.2688|60.5062|63.114|61.4718|66.5405|72.9677|74.5799|62.6816|57.7868|57.8376|53.2749|51.7139|59.028|57.3386|58.422|61.7141|69.5918|77.9295|62.9372|56.3618|57.4143|59.1669|56.6936|60.0869|72.9839|68.0277|71.9145|69.5057|71.1461|74.39|
2025-07-04 04:08:47|russ2000_0123|PRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0491|18.6466|17.1931|20.8879|21.5644|18.4269|17.0805|20.0601|21.8615|21.7367|25.266|25.4323|28.1931|31.769|35.1908|37.7462|42.4159|41.4959|43.5678|48.0172|44.958|40.2632|38.3747|43.4189|39.8689|49.7556|50.1502|62.7357|72.042|67.7366|69.6288|93.3899|91.9454|91.5422|107.155|89.2987|112.5988|109.6179|116.1033|122.46|66.0553|108.439|110.7758|125.8263|138.6012|144.6939|136.7958|146.4578|128.2244|114.9682|125.359|136.3776|161.6695|189.0186|199.9187|201.9124|245.9866|231.7714|253.8518|269.6757|286.67|268.58|
2025-07-04 04:08:50|russ2000_0125|HMHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:51|russ2000_0127|VSAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.69|7.25|10.375|6.815|8.875|9.595|4.125|5.03|4.47|7.625|8.94|24.94|36|27.125|22.38|13.13|15.13|23.88|17.84|15.6|14.02|8.43|6.3|11.54|11.37|14.36|17.84|19.14|24.88|24.95|20.1|24.27|18.69|20.35|25.65|26.73|28.65|25.68|25.08|29.81|32.97|32.1|30.83|34.43|21.72|20.21|23.58|24.08|20.82|25.64|26.58|31.78|34.61|32.56|41.11|44.41|39.84|43.27|33.31|46.12|48.21|37.77|37.38|38.9|48.44|71.46|63.64|62.65|69.04|57.96|55.12|63.03|59.61|60.26|64.29|61.01|73.48|71.4|74.65|66.22|63.82|66.2|64.32|74.85|65.72|65.72|63.95|58.95|77.5|80.82|75.32|73.195|35.92|38.37|34.39|32.65|48.07|49.84|55.07|44.54|48.8|30.63|30.23|31.65|33.84|41.26|18.46|27.95|18.09|12.7|11.94|8.51|10.42|14.6|
2025-07-04 04:08:55|russ2000_0128|NJR|total_return_price|0||||||||||||||||||||||||||||0.4358|0.4531|0.4786|0.4932|0.5319|0.5425|0.5999|0.6706|0.726|0.7123|0.7915|0.9182|1.0406|1.1594|1.2695|1.3749|1.2663|1.6868|1.5459|1.5111|1.6464|1.6458|1.7384|1.9757|2.331|2.2651|2.2865|2.2573|2.3912|2.3614|2.6332|2.7507|3.4418|3.4043|3.1359|3.1721|3.5556|3.2373|3.4465|3.7213|3.6733|4.0665|3.6609|3.9491|4.2488|4.0877|4.5337|4.4344|4.7408|4.6398|4.6264|5.1463|4.9882|5.2047|5.7081|5.8449|6.2998|6.2368|6.918|6.9414|7.3245|7.4135|8.2786|7.9466|7.2998|7.9508|8.2863|8.7964|8.7325|9.0655|9.3096|9.1224|9.2758|8.7171|9.2434|10.2403|11.3232|9.8762|10.8607|10.7379|11.1626|11.3144|10.7079|12.0379|13.3427|13.4082|14.0413|13.5074|15.739|14.3774|14.192|15.0083|13.1335|15.0007|14.0151|15.0089|15.9067|17.2956|20.0042|17.8347|21.7719|22.2719|19.9139|21.8977|24.2349|26.973|28.7285|24.6731|26.8439|30.1441|30.4007|32.4866|31.1872|31.3247|35.1915|36.4849|36.354|39.8649|40.0839|36.6748|36.4006|28.0087|27.1892|22.7793|30.2628|34.2084|34.2121|30.4058|36.1925|40.7629|39.9093|34.9936|45.2154|48.8545|43.6939|37.9821|42.0757|40.8943|41.1322|45.8576|45.7457|48.5685|44.82|
2025-07-04 04:09:00|russ2000_0131|UBSI|total_return_price|0|||||||||||||||||||||||||||||1.538|1.5461|1.2457|1.3015|1.5175|1.7708|1.8968|1.8243|2.4642|2.4598|2.766|2.831|3.2181|3.1806|3.7585|3.8676|3.9264|3.7594|3.7242|3.6915|4.0072|4.1293|4.7075|4.6929|4.7403|4.426|4.8678|5.525|5.8123|7.205|7.7314|8.2636|8.9764|11.9773|9.1207|9.4313|8.204|9.5764|8.785|8.7038|8.1189|6.7849|7.4012|8.0986|8.5187|10.4135|10.4912|11.3078|11.6633|11.6998|11.6446|11.7627|11.3142|11.7939|12.4368|13.0563|12.8713|13.8274|14.854|16.4687|14.4152|15.6078|15.4294|15.6676|17.1417|16.5345|16.9227|17.6999|16.1697|14.8032|14.3043|13.2904|12.7776|11.1225|17.1384|16.4182|8.6849|9.9697|10.1536|10.5222|13.9748|12.909|13.5911|16.1192|14.7958|13.8382|11.525|16.3996|16.922|15.372|14.9854|14.8245|16.3994|16.4986|18.2694|20.0302|19.7083|21.018|20.3068|24.8023|25.1069|27.0996|25.8131|25.3456|25.3755|26.1582|26.4967|32.7603|30.1508|28.2187|27.0131|25.5089|26.1111|27.21|27.4125|23.703|27.8626|28.7802|29.64|30.54|18.5132|22.4544|17.6725|26.9717|32.3977|30.9355|31.1474|31.378|30.4839|30.9531|31.8724|36.4176|31.9563|27.224|25.6333|35.2626|33.9679|31.1542|35.9961|36.7635|34.3169|36.43|
2025-07-04 04:09:05|russ2000_0132|NHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.9488|2.9806|3.0695|3.2091|3.0791|3.0477|3.3658|3.8207|4.274|4.2816|4.4052|4.5843|5.3074|5.3046|5.7142|5.768|6.324|6.1134|5.208|4.9883|4.0849|3.6679|4.0179|3.0116|2.8533|2.4106|2.3574|1.4426|1.5773|2.4856|2.2014|2.8746|3.258|3.291|3.6873|3.5972|3.8761|3.7969|4.6626|4.6958|6.5361|8.2081|7.3608|7.8174|8.1767|7.4092|8.1358|8.1379|7.7829|7.7576|8.3678|8.9662|10.7458|10.3762|10.6636|10.5554|9.9668|11.3811|10.5789|12.8938|10.6156|10.6118|10.7699|12.982|15.4404|16.4243|16.5794|19.204|19.8847|21.4453|20.1615|19.3888|20.6336|23.1908|24.5221|25.0941|27.9083|32.781|30.3645|29.2277|29.1917|31.8675|33.3826|30.8963|38.2474|39.2889|34.9406|32.7158|35.1178|38.9123|44.4672|47.0066|44.978|44.6404|49.2692|48.6797|48.0744|43.5708|48.3579|50.2897|50.9233|53.66|54.0416|57.7823|57.882|35.9057|44.864|45.3403|52.8624|56.0682|52.7083|42.7561|46.6563|48.6265|50.6846|48.0254|45.1361|45.3896|46.932|46.8108|51.7134|59.0394|64.5029|80.9214|67.5952|72.9216|70.12|
2025-07-04 04:09:11|russ2000_0134|RHP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||13.5435|12.1053|11.7457|10.9067|10.9067|12.5847|12.1053|13.0066|13.3038|12.9442|13.486|10.8492|10.969|10.3074|11.0553|12.3737|15.3863|17.2967|15.6726|14.5636|14.819|12.0222|14.9653|14.813|15.1342|13.7138|10.8679|12.0709|10.5545|13.4459|14.5579|10.1602|12.4349|13.4459|11.1459|9.5637|10.413|9.0734|9.8923|12.4096|15.0887|15.6194|15.8671|15.67|20.9927|20.4215|23.4999|24.0863|22.034|22.9388|22.0593|22.1654|25.7443|26.7249|27.1141|26.9018|20.4569|15.3111|12.1114|14.846|5.4794|4.2107|6.4247|10.1602|9.9833|14.8056|11.1661|15.4172|18.1671|17.5302|15.1645|9.776|12.2024|15.5689|19.4914|19.9818|23.7346|28.5484|24.6899|22.1588|27.1479|27.9895|32.0661|31.8604|35.8848|41.8881|36.9638|34.7477|36.9331|37.3754|37.3626|36.0818|47.7745|47.5002|49.7815|49.2317|55.0053|62.4271|67.7174|70.8817|55.5453|69.242|69.0663|70.4429|75.3957|32.0619|30.944|32.9115|60.6001|69.3198|70.6166|74.8557|82.2429|82.9674|67.9962|65.901|73.4663|81.3219|85.1501|77.2586|103.1166|109.3718|95.5437|103.6472|101.8541|90.3942|98.67|
2025-07-04 04:09:15|russ2000_0136|MDSO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:15|russ2000_0137|HNI|total_return_price|0|1.0757|1.1108|1.0523|1.0173|0.9939|0.912|0.912|0.7834|0.8368|1.0325|1.1707|1.4661|1.715|1.8254|1.6806|1.8105|2.0897|1.6808|2.2618|1.9752|1.8606|2.0487|1.9857|1.8684|2.0865|2.8468|3.0931|3.9394|3.8498|4.3905|3.3792|3.0776|3.5999|3.6989|3.989|4.1727|4.3547|4.1557|4.5616|5.1906|5.901|6.3409|6.253|6.2753|7.48|6.2082|5.7236|6.0893|6.1745|6.0877|6.6895|5.3862|5.3575|6.6662|9.3309|7.7809|8.7845|10.5003|13.7976|14.0726|17.5742|16.2975|11.3576|11.548|10.6259|14.1859|9.3933|10.7517|12.6965|11.7895|12.2402|12.7335|11.5257|12.2131|11.1261|14.0738|14.5316|13.9804|13.1337|14.6657|14.8513|15.965|19.4227|22.8341|19.6572|22.4748|21.0904|23.0149|24.1195|27.5299|32.4992|29.7378|32.0377|24.7107|22.7614|24.4041|25.3373|22.7194|20.0504|19.6213|15.157|10.049|14.5615|9.2455|6.1815|10.8664|14.3369|16.9231|16.458|17.1671|18.0478|19.7491|20.1258|16.1653|12.4682|17.1743|18.4192|17.2731|17.2654|20.5304|24.42|24.9862|25.2191|27.2358|25.8251|27.8165|25.7721|36.7553|39.9093|37.2017|31.3704|26.5347|29.0514|34.7067|29.8675|42.1978|34.9865|30.4649|31.9465|29.9635|28.2432|29.3465|35.1434|28.362|29.2577|28.7656|29.1524|30.9992|21.0028|25.8649|26.8032|29.6855|34.3643|38.4619|32.3818|37.3621|33.1689|31.3234|24.159|26.1943|25.9099|26.5343|32.9421|40.118|43.6114|43.8277|52.7478|49.6468|44.0251|49.18|
2025-07-04 04:09:22|russ2000_0139|BID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:23|russ2000_0140|HR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.0807|2.028|2.4625|2.4282|2.2017|2.4044|2.3964|2.4642|2.3723|2.4897|2.6101|2.9611|2.8774|3.191|3.2442|3.7121|3.9039|4.052|4.2064|4.3584|4.3285|4.2527|4.0542|3.6233|3.1609|3.5807|3.269|2.8111|3.1081|3.264|4.1572|4.314|5.0176|5.6066|5.5544|6.2281|6.8907|7.4098|7.3412|7.0394|6.006|7.321|8.1883|9.321|11.3064|10.1136|10.7231|11.3642|10.3517|11.1576|11.8009|9.9546|11.398|9.9027|12.1711|12.7495|12.2179|10.5891|10.3231|9.9875|10.4478|9.6269|11.966|9.8212|6.438|7.3961|9.4631|9.782|10.7757|10.2918|11.099|10.1876|11.0747|10.2057|8.487|9.5287|11.4411|12.5663|12.2989|12.9767|15.5259|14.0876|12.9248|12.0767|13.8709|14.7784|13.937|16.2652|16.7122|14.1673|15.3246|17.6711|19.48|22.2805|21.8714|19.6809|21.3057|22.5983|21.5979|21.6483|18.8852|20.037|20.3638|20.001|22.7938|22.4483|24.2308|24.3651|20.5577|21.7885|22.6503|22.4735|23.2527|23.3935|23.2991|24.9885|21.9277|21.9432|17.027|15.9788|16.284|16.1364|13.2932|15.3267|12.8794|15.3093|17.1585|16.3071|16.5587|15.86|
2025-07-04 04:09:27|russ2000_0141|POST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4223|20.6441|21.3133|21.1477|23.8525|29.117|30.1588|30.0553|33.9261|40.3222|33.8364|24.3216|29.3033|33.4914|35.8373|46.4491|43.2408|47.4427|55.4188|54.1079|55.3912|58.9584|52.6796|59.5863|54.2873|51.6033|60.3797|68.1972|60.9455|72.1714|70.8536|73.2409|74.5104|51.555|59.3379|59.3931|69.9773|72.7924|74.6622|72.9856|76.4148|67.74|81.54|85.57|91.53|87.92|86.34|87.65|88.72|105.97|103.57|114.65|113.51|111.49|109.03|
2025-07-04 04:09:31|russ2000_0142|OLN|total_return_price|0||||||||||||||||||||||||||||4.0837|4.1032|3.7466|2.6077|3.0654|3.7053|4.2775|4.2163|3.7051|4.7923|4.4536|4.0405|4.7287|4.7206|4.8796|4.789|5.7563|7.4655|8.5356|9.4605|8.3253|8.8341|8.5158|11.4808|12.5111|14.7646|15.2506|14.4542|13.0434|13.8917|13.7719|16.5896|16.7152|16.8453|15.0589|10.4558|10.42|3.7427|4.974|5.2218|7.6874|6.9663|6.5492|6.505|8.9916|8.376|7.055|6.1793|6.8762|8.0176|9.6707|7.2319|6.9584|8.233|7.8336|7.3352|9.4086|8.4668|8.454|9.7095|10.7932|11.0202|9.111|9.5929|10.0455|11.0659|9.3376|8.1021|8.8165|9.1508|11.4689|12.3436|10.7605|11.1088|14.8583|11.0858|10.4491|8.3638|7.0764|10.5238|10.7074|12.1433|11.3077|12.7256|13.0847|14.769|14.7216|11.8221|13.0308|14.5513|14.1164|14.8251|14.8679|17.5159|16.7525|16.2902|20.5465|19.8201|19.4663|18.3973|16.7234|23.7153|20.0834|12.6393|13.1129|13.3949|19.333|16.1255|20.3061|26.2404|24.3366|27.7054|28.9387|24.867|23.6472|21.2841|16.8201|19.5122|18.6553|16.1169|15.008|10.2794|10.3024|11.2997|22.6338|35.2197|43.0949|45.1431|53.9939|49.2705|43.7539|40.6908|50.4117|53.0292|49.2825|48.0935|52.1545|57.049|45.9099|46.9472|33.2274|24.02|20.09|
2025-07-04 04:09:35|russ2000_0144|TXRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0464|11.193|11.538|13.4546|10.9822|12.136|12.6113|10.457|10.3727|10.1734|11.1547|9.698|9.3607|8.5787|7.5821|7.4901|6.8078|6.2251|7.5054|8.1878|8.1954|8.8164|10.779|10.549|10.963|13.4546|12.6716|12.9755|10.8105|11.2533|13.251|14.2681|13.6251|13.7096|16.4816|20.4194|21.3239|22.8737|21.4128|21.5873|22.3515|27.4565|30.5583|31.2844|31.6461|29.9309|37.4427|39.3659|35.5317|42.9617|38.5753|42.734|43.4543|47.4845|51.0996|59.4649|61.9688|51.9292|56.1944|47.5881|47.7201|51.4932|38.768|50.4105|55.8245|74.445|89.2433|86.2763|87.0851|81.0633|80.2694|67.3766|81.9567|92.1451|102.3634|104.6546|90.9256|115.7125|151.532|166.9549|173.0495|180.5081|169.2866|187.41|
2025-07-04 04:09:39|russ2000_0145|INFN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:40|russ2000_0146|ACIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.9793|3.4793|4.2917|4.4583|5.625|6.7917|11.1667|14.0833|11.0833|9.1667|11.5|13.5417|12.6667|12.9583|12.8333|11.8333|16.6667|12|13|8.9793|9.3333|9.625|5.7083|5.4167|3.8543|2.3853|4.4333|2.0933|4.0867|3.8|3.92|2.0667|2.1667|1.98|3.0167|5.52|7.4233|7.7133|7.1767|6.195|6.6167|7.7167|8.21|9.2833|9.5967|10.4033|13.8967|11.43|10.8567|10.7967|11.22|7.45|6.3467|6.64|5.8633|5.84|5.3|6.25|4.6533|5.0433|5.7167|6.87|6.49|7.4633|8.9567|10.9333|11.2567|9.18|9.5467|13.4233|14.7367|14.0867|14.5633|16.2867|15.4933|18.02|21.6667|19.73|18.61|18.76|20.17|21.66|24.57|21.12|21.4|20.79|19.51|19.38|18.15|21.39|22.37|22.78|22.67|23.72|24.67|28.14|27.67|32.87|34.34|31.325|37.885|24.15|26.99|26.13|38.43|38.05|37.14|30.73|34.7|31.49|25.89|20.9|23|26.98|23.17|22.56|30.6|33.21|39.59|50.9|51.91|54.71|45.91|
2025-07-04 04:09:44|russ2000_0147|NWE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8559|11.8462|11.1123|12.4278|13.2305|13.6287|13.9288|15.1605|15.7724|16.1293|16.3013|14.6812|12.5957|14.2294|11.6192|12.6777|12.1102|11.1726|10.9265|11.4572|12.78|14.0779|14.5169|14.6549|15.5241|16.4341|16.7997|18.5672|18.5003|20.6958|20.9128|21.4464|22.4015|21.6222|24.3407|24.7926|27.4697|27.5661|29.8255|32.6311|29.6832|35.599|34.8714|33.6692|35.7667|36.2344|42.2271|42.3025|41.1215|40.1848|41.7642|45.1458|41.3511|43.1935|39.028|41.4519|43.0647|46.3812|53.6063|56.5642|58.1471|56.6945|42.0951|42.0143|39.1276|45.5689|53.5526|50.568|49.2134|46.9875|51.2672|48.4357|44.3821|50.9635|51.0765|53.0459|44.6812|47.3918|47.2685|46.7155|55.1799|51.3272|56.0891|50.85|
2025-07-04 04:09:50|russ2000_0149|FCNCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||34.94|31.5366|35.2313|36.1621|34.7341|36.094|39.8687|42.4429|44.7591|48.8963|50.2998|54.9871|63.391|70.6157|72.0666|83.8902|86.5944|95.5207|83.6659|78.8362|75.7166|68.354|68.3567|65.1768|59.4454|48.3218|51.1203|61.716|69.8672|88.9305|94.3805|72.5585|85.4798|90.2592|97.1691|90.7864|85.3057|83.3398|89.5537|94.1192|107.5523|110.0364|109.3928|106.0512|133.4862|132.0503|130.669|154.5186|158.1625|175.2781|182.3565|174.0526|184.8173|183.5639|177.7928|159.7464|133.8301|128.1357|128.5|165.1915|141.2839|122.2538|124.2384|148.2017|153.0577|185.7658|180.0183|173.6982|177.5284|188.6448|176.3732|135.4878|165.4672|173.0397|158.137|154.8564|155.7227|174.2987|183.4959|196.7325|213.32|230.9803|235.3381|208.3653|243.4224|250.3714|253.9078|218.4372|249.8304|243.2533|251.1518|285.3929|345.0216|326.2257|362.8476|364.3322|393.0378|403.3381|393.9532|442.132|368.9718|398.8493|441.4466|462.697|522.6103|327.258|398.6058|314.0755|566.235|824.5345|822.0232|832.8139|820.1001|658.204|646.961|789.5696|751.5934|965.3964|1274.04|1370.7197|1410.9501|1627.4376|1677.4175|1835.6901|2108.7641|1852.1596|1956.47|
2025-07-04 04:09:55|russ2000_0150|MTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||12.838|11.7226|13.0874|13.3833|13.223|14.5915|16.3002|17.05|16.5481|15.7122|15.5499|16.982|18.6385|15.1254|17.0705|20.2966|20.71|22.9739|23.2131|20.1151|18.7012|21.9389|25.5208|22.2213|18.3423|20.4155|21.0727|21.0966|15.6928|16.0526|19.7248|17.3542|21.4598|24.1542|22.7149|17.084|19.8973|17.5848|22.4652|23.5107|27.3801|26.4102|26.8501|27.2725|30.9303|30.528|28.6092|26.5926|26.0027|27.2002|24.2369|24.9136|27.4534|29.0504|31.312|31.3596|31.3593|29.4385|29.8302|27.8672|19.2179|15.0832|16.9738|22.4363|25.7199|24.5034|22.4928|27.9034|31.0021|32.5016|31.4681|23.4092|26.8846|31.1312|30.379|33.8102|38.1065|39.671|39.555|47.289|57.5869|61.9492|62.9789|59.3099|66.792|70.352|65.6167|46.4319|44.2514|54.915|54.9155|68.393|74.7864|74.2042|70.9593|68.5411|66.8413|65.0432|73.2548|65.7683|49.9939|57.2977|52.2009|51.8446|56.3351|35.4764|45.9615|50.094|60.9525|73.959|77.2924|68.6614|71.965|65.1238|60.434|48.7176|59.9235|59.6758|57.0297|54.1811|70.6864|74.7294|82.6478|76.8579|75.952|63.4492|55.07|
2025-07-04 04:09:59|russ2000_0151|CAKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.8168|2.8512|2.4274|2.6586|2.4274|2.9283|3.9686|4.1227|3.3136|4.1612|4.2383|3.5062|2.7942|3.0439|3.2365|4.2475|4.7007|5.1337|5.2316|3.5833|6.8568|5.4905|7.051|6.4152|8.0913|9.624|9.5362|14.9978|13.309|12.7646|14.7204|12.4577|18.0858|19.1937|18.4551|15.5162|18.8036|16.7854|18.6423|18.8816|22.9076|23.9791|20.697|22.5747|25.3341|27.6592|27.0975|24.3744|29.1729|29.2197|21.0273|21.2145|19.1937|20.7932|19.1313|18.312|18.4993|17.0013|12.4135|11.407|7.8803|8.9337|13.498|14.4499|16.8452|21.1131|17.368|20.6527|23.9219|23.4772|24.4759|19.2327|22.8998|22.931|24.9362|27.9939|25.7051|30.4476|33.1338|34.8752|38.4167|38.0219|37.1707|36.5747|40.5869|39.9302|44.2879|43.9733|37.7326|43.617|39.7067|41.4864|49.8546|52.9599|42.2155|35.5806|40.9679|41.2475|47.3522|46.3522|37.9183|42.9325|38.6358|37.176|34.952|15.5398|20.8532|25.2386|33.7182|53.2339|49.2944|42.7618|35.6197|36.202|24.2326|27.0919|29.5569|32.911|32.7358|28.9127|33.6969|35.0631|38.3773|39.904|46.9482|48.4157|62.66|
2025-07-04 04:10:04|russ2000_0152|CTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:05|russ2000_0153|EPAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|20|17.88|18.64|19.82|22.89|26.81|33.51|34.86|34.19|43.82|43.79|48.51|61.29|74.08|69.79|80.19|73.76|71.03|67.49|62.63|74.6|82.3|85.44|108.03|111.53|122.14|137.42|107.49|169.13|174.08|180.36|211.9|175.22|253.68|325.56|355.46|383.51|519.16|568.55|623.03|307.05|300.3|358.4|331.72|283|219.15|256.8|290.6|276.37|181.8|199.46|248.26|168.93|163.06|
2025-07-04 04:10:09|russ2000_0154|PLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:10|russ2000_0155|NRZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:11|russ2000_0156|BXS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:12|russ2000_0157|ABG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7636|13.0867|8.1047|7.6354|7.3105|11.417|15.0272|16.39|14.955|13.3575|11.6427|12.5813|13.5651|13.8087|15.1355|15.2077|18.1409|18.8449|18.5575|21.9742|25.8863|24.2123|17.9261|14.5783|13.2759|13.4612|11.52|4.45|4.94|9.89|13.17|11.64|13.63|11.36|13.77|18.67|18.65|17.65|17.82|19.82|27.41|25.07|27.99|31.03|36.85|39.99|53.62|53.62|54.23|64.7|65.19|75|81.54|88.22|78.31|68.3|61.78|54.82|55.09|65.3|62.05|54.4|61.5|65.3|65.55|75.8|70|62.5|69.36|81.75|100.96|117.92|55.5|76.61|95.5|137.61|201.07|161.85|198.82|163|173.28|160.83|151.71|158.71|199.39|224.47|225.47|221.79|233.73|228.22|244.35|245.77|226.16|237.62|
2025-07-04 04:10:15|russ2000_0158|THOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:16|russ2000_0160|PDCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:17|russ2000_0161|DAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.2917|4.417|4.708|7.6667|8.958|8.958|9.208|8.5|9.083|9.833|8.6667|8.25|9.583|8.5|8.625|7.375|3.5|3.063|1.9375|1.9375|1.375|2.125|1.625|1.25|0.75|0.375|0.88|0.5|0.9|0.7|0.76|0.82|0.95|1.79|1.98|2.4|2.65|2.76|3.4|4.2|4.31|4.36|3.99|3.75|3.53|3.97|4.68|4.53|4.19|5.51|6.5|9.14|9.89|11.56|12.95|16.52|11.11|5.49|3.71|6.6|7.35|8.38|8.96|7.51|8.52|13.28|15.37|17.7|12.59|13.29|17.42|16.49|18.29|16.04|17.96|18.66|21.16|20.88|20.02|20.9|18.32|18.16|14.01|14.66|11.24|10.52|13.17|14.9|13.51|12.91|14.52|15.74|17.52|18.13|17.3|19.88|19.32|19.24|21.65|19.89|19.13|28.08|19.17|24.62|36.03|57.68|73.58|67.5|71.9|69.29|80.38|59.8|66.15|62.59|58.4|63.79|52.2|49.84|46.51|36.75|37.16|33.69|31.24|37.94|
2025-07-04 04:10:22|russ2000_0163|TCBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.48|14.48|15.96|16.6|18.05|21.85|19.84|19.8|21.24|22.97|23.47|21.86|19.57|20.44|21.2|22|21.96|18.86|16.2|16.86|18.89|12.96|11.36|15.5|16.94|14.23|18.97|17.09|16.115|21.83|26.02|25.51|23.8|30.37|35.44|39.76|47.79|44.87|40.95|43.7|45.29|61.47|66.85|53.81|58.23|55.3|49.54|61.81|51.76|50.54|39.99|43.24|52.09|80.25|79.15|74.2|80.4|91.35|94.35|94.9|82.65|49.82|54.59|59.69|54.84|59.25|22.73|32.28|30.61|57.81|71.54|65.5|60.44|58.39|61.45|52.35|59.06|55.7|49.7|53.07|57.6|61.89|60.77|58.32|70.47|76.77|73.79|75.89|
2025-07-04 04:10:26|russ2000_0165|ALGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0556|25.5142|27.037|24.5584|28.3248|20.5491|18.4593|27.4744|38.6682|30.8682|29.0538|34.5616|37.8501|45.0022|34.7057|35.2236|40.5421|35.2154|40.6983|37.6897|44.6686|42.2026|57.895|51.9024|62.0609|74.3886|88.6428|85.7615|92.9905|95.2775|101.9055|108.499|127.3674|171.3369|155.129|187.2164|157.4216|155.848|127.0523|117.158|153.952|143.0089|126.3221|113.1878|147.2956|163.5228|129.9995|122.467|98.2118|119.1601|130.9402|145.0634|172.0184|70.0741|103.3713|133.8753|174.8565|233.1292|196.188|197.8602|181.11|155.922|108.8903|72.8094|62.8927|83.1223|120.1988|73.3765|79.8036|75.4543|52.91|52.9|84.47|53.22|50.22|
2025-07-04 04:10:29|russ2000_0166|PFPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:30|russ2000_0167|WETF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:31|russ2000_0168|LAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2209|8.6789|8.1249|10.2521|10.8947|12.372|10.8947|8.2209|12.1873|11.7294|15.1418|16.9441|13.2066|11.2641|9.6021|8.9595|9.1885|11.1163|12.4089|10.2669|15.2896|18.2441|19.8838|12.564|11.589|9.0851|11.9436|14.8049|18.7437|20.609|18.5199|15.9443|20.1859|19.3337|21.845|22.0281|24.0039|26.5969|23.3182|19.1065|22.3569|21.4208|19.9081|13.4805|10.9275|8.174|4.0159|3.626|2.8083|1.9382|7.9596|13.4297|7.081|5.5132|5.3555|8.3596|12.5043|12.801|17.3071|12.7324|19.4195|23.3429|20.6181|29.8985|33.7808|42.8625|48.248|66.1596|63.0763|60.5063|85.8315|69.1843|79.4106|91.2276|104.0457|99.5698|98.4099|80.7401|65.9015|88.8429|90.3448|80.1263|88.414|113.1801|107.1131|95.0315|89.6766|77.6997|72.8765|88.848|114.0835|127.4482|141.7937|79.1265|146.8209|221.4133|284.6211|379.6589|334.7584|309.1344|289.8564|293.2681|268.9434|210.2982|201.0828|225.2|299.8492|291.6702|325.8202|298.2054|250.7337|316.072|356.1771|293.0085|337.82|
2025-07-04 04:10:35|russ2000_0169|PBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|17.99|19.5|11.51|12.1|11.88|10.01|11.13|13.16|11.96|13.51|10.87|7.73|8.58|10.8|9.19|9.32|5.1|5.85|7.44|8.02|8.87|7.08|8.85|11.95|11.54|12.8|8.73|11.36|17.32|15.19|16.42|19.24|24.99|29.12|32.9|36.14|28.56|33.99|32.22|35.17|42.46|45.89|47.43|51.61|51.61|54.12|46.91|52.39|56.01|52.73|49.8|44.79|33.81|37.45|38.28|31.11|28.46|30.72|33.27|40.47|31.31|37.31|35.87|35.17|45.65|52.15|53.21|62.47|54.51|57|50.9|63.57|61.36|58.15|58.15|61.73|73.56|69.1|73.55|78.75|83.92|80.9|
2025-07-04 04:10:39|russ2000_0170|FNB|total_return_price|0|||||||||||||||0.7125|0.6545|0.909|0.8373|0.9211|0.8389|0.8534|0.8603|0.7711|0.7704|0.7818|0.7758|0.7432|0.7871|0.8185|0.7283|0.6379|0.6443|0.694|0.6246|0.6474|0.6847|0.8386|0.7654|0.8154|0.7921|0.9948|0.9723|1.107|1.1531|1.0717|1.2917|1.3215|1.2534|1.3638|1.5272|1.7978|1.8746|2.0232|2.2683|2.2018|2.2069|2.379|3.3272|3.2955|3.957|4.1123|3.7549|3.1897|3.2573|2.6905|3.3584|3.0547|2.8403|2.3811|2.8584|3.0093|3.0085|3.4894|4.1336|4.1068|4.2011|4.7324|4.7189|4.8821|4.8672|5.1413|5.7848|6.6937|6.9716|8.279|7.7305|8.4762|7.8826|7.5036|7.7936|6.9411|7.0642|7.059|6.6081|7.0818|7.8707|7.3586|7.4142|7.4327|6.7132|7.2454|5.5574|7.697|6.4917|3.842|3.1585|3.6889|3.5874|4.3533|4.3745|4.7333|5.5038|5.9787|5.9405|4.9845|6.6567|7.181|6.5353|6.8124|6.5259|7.5144|7.5797|7.6863|8.0727|8.6575|8.3642|7.8988|8.8572|8.8191|9.6964|8.8534|9.1959|9.0546|8.8068|8.7227|11.4602|10.7118|10.2918|10.2942|10.2249|10.0373|10.1047|9.6636|7.5497|8.213|9.2151|9.1291|10.1536|5.9629|6.1633|5.6617|8.0406|10.8535|10.6318|10.1245|10.6801|11.0623|9.7473|10.5173|11.9339|10.6975|10.6664|10.1652|13.0985|13.5328|13.2485|13.7777|14.5336|13.3336|14.58|
2025-07-04 04:10:45|russ2000_0172|HELE|total_return_price|1.9742014742015|||||||||||||||||||||||||||||||||||||||||||4.125|3.5|3.72|3.8125|4.5|4.3125|4.875|5.1875|4.7825|6.25|6.6875|6.875|10.75|11.625|13.375|16.375|14.25|20.5|19.13|17.38|16.75|14|15.88|14.25|10.56|6.63|6.56|5.63|4.25|6.16|9.13|12.17|10.7|13.81|13.19|11.96|10.16|14.15|15.06|21.7|22.65|33.22|33.43|27|28.14|27.94|22.93|22.76|18.02|20.66|19.19|16.97|23.63|22.7|27.3|22.65|18.13|16.91|17.87|24.05|15.66|15.95|19.33|21.62|20.55|27.01|25.76|22.25|23.62|31.12|32.39|30.02|29.87|34.6|31.48|31.44|30.86|34.88|39.67|40.18|48.71|62.7|57.96|58.22|64.66|87.61|87.49|85.14|103.41|99.53|102.83|90.34|85.1|94|91|90.3|89.4|89.15|89.8|118.95|143.03|144|133.61|153.51|161.42|164.28|181.92|206.82|201.99|211.21|210.48|239.19|240.5|214.51|185.19|123.63|98.54|100.34|96.28|122.92|105.03|92.71|106.88|53.38|73.33|27.86|26.89||
2025-07-04 04:10:52|russ2000_0173|CATY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.785|1.8488|1.6748|1.7613|1.7803|1.7344|1.5172|1.8423|2.1409|2.3874|2.2853|2.3244|2.8103|3.1021|3.5967|4.6418|5.3644|5.2785|6.8992|5.4372|6.142|5.6633|6.4327|5.4298|6.272|7.0724|7.1652|7.5658|9.2037|7.6178|8.611|8.5257|10.1785|11.5469|13.3392|12.5781|12.3019|12.6909|14.5353|14.5191|18.3777|21.651|21.9851|24.5693|24.8334|20.9137|22.3504|23.672|24.0571|25.2562|24.4696|24.3406|23.3267|23.0301|22.8033|21.9688|18.1244|14.2471|7.5132|16.604|16.6585|7.3575|6.7565|5.7536|5.3762|8.2828|7.37|8.4914|11.9353|12.1925|11.728|8.1492|10.6991|12.6918|11.8455|12.3911|14.0287|14.4599|14.6323|16.8112|19.2636|18.1905|18.5114|18.0312|18.6547|20.821|23.8575|22.1319|23.2653|21.1784|21.2064|23.2806|28.9351|28.8212|29.1943|31.1111|32.8117|31.2856|31.8628|32.7982|26.7515|27.2724|29.1417|28.4524|31.4272|19.1381|22.1846|18.5111|27.7683|35.4583|34.4845|36.551|38.2483|40.1059|35.3925|35.0431|37.4429|31.9341|30.1117|32.8331|42.4938|36.3842|36.6242|42.0266|46.8877|42.6909|45.53|
2025-07-04 04:10:57|russ2000_0174|WTFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6012|7.6364|8.0247|8.7369|10.614|8.8016|9.1897|10.2257|8.931|10.1607|9.0605|9.1252|8.931|7.8956|7.4009|8.0177|8.8551|8.3017|9.7374|12.992|16.2693|16.0178|18.1078|27.2523|22.6272|24.7359|22.6487|23.5911|30.0021|35.7962|38.7739|40.1756|45.6479|45.3929|37.6094|41.8104|40.2334|43.9477|46.6887|40.8135|40.3684|38.6538|36.0326|35.4187|34.6201|26.8673|28.482|19.4362|24.1233|16.9068|10.2345|13.3797|23.3393|25.7016|31.1509|27.911|27.2105|27.7311|30.9372|27.09|21.7958|23.6874|30.3091|30.0635|31.8947|31.1561|31.5218|32.5771|35.0271|39.3341|41.5983|39.4128|38.3576|40.239|41.132|46.1524|46.2898|42.1224|38.6103|44.5158|48.6123|63.6255|60.7191|67.2788|69.0538|72.764|76.1899|77.2336|75.5224|59.2626|60.2194|65.6495|58.2137|64.0957|29.8347|39.8971|36.8777|56.5499|70.4878|70.6085|75.3603|85.4463|87.7153|75.957|77.5946|80.7111|69.9551|70.085|73.2139|90.3953|102.2391|96.9624|107.2701|123.6858|111.9684|123.98|
2025-07-04 04:11:01|russ2000_0175|DK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6993|12.6831|13.5215|13.546|15.3369|21.8901|22.0366|16.4277|10.9654|7.6277|7.9615|4.3227|8.7674|6.5613|7.1149|5.4949|5.8694|5.9671|5.788|5.9426|10.7049|11.3806|10.1513|8.7674|12.0644|13.8309|20.8725|21.4749|32.3996|25.4882|17.5918|25.9685|23.3228|26.1965|27.2629|21.4505|31.0971|30.0795|22.5495|19.6433|12.1539|10.3304|13.6029|19.106|19.6433|21.0353|20.8155|27.1082|32.074|42.7219|36.4373|26.4651|29.0131|29.5015|30.7804|27.3465|11.204|14.3189|10.2743|13.545|18.7868|18.185|13.7368|13.4054|17.5221|24.5955|24.0099|24.5765|20.4559|21.6242|27.2058|24.7225|28.2506|23.131|19.1998|16.1276|16.0004|20.79|
2025-07-04 04:11:04|russ2000_0176|ALE|total_return_price|0||||||||||||||||||||||||||||10.873|11.0916|10.873|9.8893|11.4763|11.9135|11.6381|12.6786|14.2088|13.3869|13.8241|14.7553|14.9739|15.6865|15.4111|15.5204|14.3181|12.8972|11.3146|11.4239|11.0391|11.0391|11.9135|12.189|12.4076|12.1321|12.6786|11.6425|12.0228|12.189|13.2819|15.822|19.0441|18.5807|17.3784|19.2627|19.2365|8.6346|8.6914|7.6771|7.4061|7.2705|7.5678|9.6751|10.9822|11.5632|10.1888|11.7381|11.6698|13.6045|12.7882|10.3095|10.9652|10.1814|13.1743|13.731|15.4936|17.9253|17.1588|14.2112|16.2099|18.5933|22.3233|20.6339|19.9625|21.3169|21.8252|20.1899|21.7958|22.0174|22.4091|21.5259|19.2251|18.9735|20.8452|22.3204|16.3892|13.7474|15.0541|17.8067|17.564|18.2545|18.8946|20.3476|21.0672|22.2961|23.74|21.4497|24.8679|24.8524|25.3273|25.5752|25.4039|30.6982|31.5094|30.8127|32.1264|34.1025|33.7368|29.4666|36.9496|35.6805|31.7005|34.8466|35.4237|39.459|45.8985|42.7023|46.3815|49.3253|52.6231|57.1522|55.3701|54.2362|58.5311|57.1289|58.4692|63.5634|64.7796|68.5234|64.0958|48.2799|43.9733|42.104|50.973|55.8175|58.6721|50.3454|56.6744|57.8178|51.3074|44.1487|57.5198|58.0448|52.8485|48.7081|57.1443|56.4206|59.6465|62.0879|63.3702|64.9701|64.07|
2025-07-04 04:11:10|russ2000_0177|SLAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.5|53.13|41|14.38|19.88|22.1|13.79|33.71|35.33|27.06|18.33|19.08|26.15|26.62|44.92|43.28|52.88|46.35|33.09|35.31|29.71|26.21|30.39|36.66|54.95|35.15|31.02|34.65|29.92|34.61|41.76|37.43|31.54|36.09|30.7|24.78|26.4|37.98|46.36|48.38|47.67|40.56|36.65|46.02|43.21|41.26|33.54|43.42|43|37.85|36.76|41.7993|41.36|41.41|42.71|43.31|52.25|49.25|40.64|47.62|50.77|54.01|41.54|48.54|44.96|48.74|58.8|65|73.55|68.35|79.9|88.3|89.9|99.6|91.8|78.81|80.86|103.4|111.35|115.98|85.41|100.27|97.85|127.34|141.07|153.25|140.16|206.42|150.2|140.22|123.44|135.67|175.09|157.74|115.89|132.27|143.72|110.63|115.57|124.22|112.57|147.36|
2025-07-04 04:11:14|russ2000_0178|WAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3616|24.9146|25.8831|30.9012|30.1529|31.7992|31.2445|29.0876|26.7282|23.9286|16.7271|11.5857|7.1398|22.6697|8.3372|4.1642|6.1362|6.0218|3.4687|5.0093|6.7613|6.0394|6.2507|7.2103|6.0306|4.5515|5.4055|7.6681|7.6505|8.9886|9.4993|12.5982|13.3025|15.9788|21.3227|20.8825|20.9882|21.041|24.6417|26.0943|30.5138|26.8603|31.4382|27.2917|29.6511|32.5827|43.3497|42.3109|43.0416|45.8588|50.9209|50.4984|53.8526|50.2695|33.5951|36.1306|38.0587|40.8698|50.8488|27.4472|34.8388|28.8375|53.7982|88.5051|87.2045|98.5712|99.6972|79.5225|67.6026|67.7335|53.2383|30.1158|35.211|44.7257|65.1036|60.1948|59.671|83.7315|83.891|77.0719|77.98|
2025-07-04 04:11:18|russ2000_0179|GIII|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3333|1.6267|1.1267|1|0.5433|0.5433|0.6267|0.8767|0.96|1.0633|0.8333|0.8967|1.1667|1.75|1.8133|1.5433|1.8767|1.8333|1.3967|0.7933|0.98|0.73|1.1033|1.01|1.1567|1.5|1.71|2.2933|2.3133|2.8267|3.2|2.0967|2.35|2.6833|2.3233|1.85|1.7933|2.0767|2.44|3.9067|3.0767|2.67|2.3333|2.1967|2.6867|2.5467|3.79|3.4|4.7667|4.975|5.25|7.555|10.85|8.835|8.065|8.135|6.685|7.375|8.015|6.905|2.75|4.01|6.045|8.005|8.705|14.3|12.9|13.2|17.445|22.43|15.435|14.095|11.43|13.425|12.285|18.48|17.945|20.33|25.73|28.36|34.985|35.885|38.835|39.675|48.6|55.59|72.23|55.09|49.36|45.25|40.03|26.12|26.26|23.7|26.03|25.34|37.35|36.49|45.7|39.86|34.87|43.15|28.66|25.11|27.21|11.33|9.89|13.48|27.04|32.49|29.86|28.66|27.17|26.48|22.09|19.5|16.92|15.7|20.71|25.55|30.09|28.15|27.57|30.28|31.22|25.22|23.24|
2025-07-04 04:11:24|russ2000_0180|BLKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.882|8.9271|11.9136|9.8609|10.6353|11.4153|14.2753|16.2496|17.588|18.5264|22.298|18.8861|18.6673|21.7855|25.1717|20.466|18.8437|17.0637|11.1746|9.2803|13.1699|20.4858|21.6706|22.4758|19.4529|21.6882|24.3121|24.4536|24.3074|21.1204|25.8478|31.2541|24.1219|22.9597|21.4614|28.9804|30.8972|36.938|35.3842|30.2664|34.0211|37.8279|43.0332|45.866|56.2472|53.7396|64.0068|61.206|65.4821|63.9714|65.0709|74.7757|85.1572|85.5066|95.4702|97.5575|109.3549|103.2802|61.7358|78.2729|78.923|93.2143|78.6104|49.07|57.66|56.05|57.97|72.03|77.6|68.27|81.37|62.14|58.17|44.86|58.36|58.25|68.56|73.17|87.56|71.06|75.26|84.18|76.12|63.89|64.42|
2025-07-04 04:11:28|russ2000_0181|BKH|total_return_price|0||||||||||||||||||||||||||||1.3917|1.5379|1.5876|1.5258|1.8498|2.2045|2.2083|2.5584|2.8749|2.8996|3.1902|3.2511|3.2013|3.0896|3.1217|3.3124|2.9986|3.9182|3.4608|3.8068|4.1619|4.4429|4.2139|4.9881|5.1057|5.0715|5.2768|5.5698|6.1379|5.8019|6.3812|6.6475|8.0888|8.0714|8.0943|9.5637|9.4756|7.7387|8.4944|8.653|8.3369|8.3797|8.6583|10.8977|17.5412|18.0465|15.9656|12.2045|13.6583|13.6207|14.2257|10.8883|11.1589|11.7202|13.2301|13.426|13.1006|14.1417|14.1271|12.604|14.0585|15.3104|17.2184|20.4284|16.4408|16.305|16.6186|16.4231|18.219|18.2929|19.9399|20.7499|22.4972|18.4177|16.6632|16.3181|14.3582|9.6794|12.663|14.0521|15.0875|17.4331|16.5422|18.3401|17.851|20.137|18.3308|18.8955|20.9392|21.132|20.5084|22.9415|23.6914|28.9781|32.3254|33.3014|35.3319|39.0667|41.8901|32.9192|36.7235|35.2049|30.7291|29.3844|33.3044|43.4753|45.8982|44.8934|45.3074|49.4541|50.5249|51.9028|45.6728|41.6364|47.331|45.2706|49.318|58.6075|62.2665|61.525|63.4223|52.0371|46.4851|44.2892|51.3396|56.2975|55.8026|53.7822|61.0241|67.2004|63.9894|60.0105|62.9063|56.9867|54.9584|46.6561|50.3566|51.6158|52.0022|59.1123|57.1902|59.9512|56.1|
2025-07-04 04:11:32|russ2000_0182|CIEN|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.3751|109.3751|196.4552|192.5002|192.7102|195.1252|259.2103|60.1651|70.6651|82.2501|118.1251|123.3751|229.7052|432.7054|497.4555|735.9107|630.4206|385.4204|231.9802|113.8201|88.9001|52.4301|28.21|25.76|40.6|34.16|40.32|44.87|50.7501|28.91|19.74|17.29|17.85|16.1|15.68|16.59|28|28.63|25.41|23.51|28.09|29.16|36.53|47.86|27.13|33.81|20.67|9.61|6.24|11.95|11.16|11.73|12.75|18.53|13.09|13.81|22.03|28.24|15.46|13.18|14.55|14.82|16.03|12.42|15.66|14.96|22.06|23.27|23.33|19.77|19.53|16.76|18.52|21.3|25.45|24.14|17.77|16.83|19.19|19.38|24.34|22.91|25.75|21.27|21.28|25.75|25.4|31.26|38.09|38.36|45.22|37.12|40.67|46.25|59.51|39.39|53.39|50.47|58.14|54.29|66.31|55.17|51.6|47.9|52.02|46.04|42.2|42.2|53|46.23|52.74|63.51|87.14|67.16|81.36|
2025-07-04 04:11:37|russ2000_0183|LPX|total_return_price|0||||||||||||||||||||||||||||5.6795|6.5046|5.7814|3.9518|4.3158|4.9097|6.6884|7.1553|7.4685|10.5064|11.9244|12.7581|15.6841|18.4814|17.0252|17.5531|22.2397|22.902|19.4088|21.1644|17.4848|17.8077|16.926|15.718|15.8889|16.064|14.6589|15.1684|14.1811|14.0201|14.3872|17.1285|13.1061|16.1376|12.7494|14.3388|12.9906|13.3167|17.1826|11.3221|10.3045|10.2932|8.1442|6.9663|7.8261|7.5193|9.2143|5.1285|6.6591|8.4738|8.3555|5.1048|6.3593|6.2568|8.5527|10.8724|14.1073|20.4003|18.7645|20.658|21.3723|20.1713|19.8256|22.4477|22.3746|22.277|18.0367|15.5789|18.0033|16.8932|16.0533|14.524|11.8147|8.0246|7.5244|8.2423|1.3826|1.9764|3.031|5.9114|6.1862|8.0207|5.9291|6.7091|8.3841|9.3058|7.2142|4.52|7.1522|8.2866|9.6426|11.0784|17.1227|19.1434|13.1079|15.5895|16.4048|14.9514|13.3118|12.0444|14.6766|14.6323|15.0932|12.6205|15.9617|15.1729|15.3768|16.6884|16.7771|21.9972|21.3679|24.0002|23.2734|25.6127|24.3467|23.7998|20.0744|22.1387|23.9442|22.5805|27.3813|15.9232|23.954|27.6853|35.0359|52.4625|57.1705|58.3792|74.7325|59.4495|50.308|49.3142|57.2603|52.6516|73.1005|54.0878|69.5979|82.7676|81.4397|106.5941|102.9553|91.7085|85.99|
2025-07-04 04:11:43|russ2000_0184|WAFD|total_return_price|0|||||||||||||||||||||||||||||6.7281|6.8995|5.5563|6.2897|7.8521|8.4181|9.3109|10.1479|6.5607|7.0669|6.8517|7.1147|7.3579|7.0111|7.7405|7.1586|8.6214|8.7688|8.1231|6.9274|7.9717|8.8657|9.6687|10.5361|9.0296|8.5966|10.0237|11.3476|9.8348|11.2136|13.0475|13.9517|12.4073|12.4489|11.3585|12.2406|9.7184|10.4951|10.9542|9.4233|9.2174|9.0634|11.2982|14.4096|12.4437|12.5388|12.9303|13.5626|12.5946|13.4114|11.958|13.5702|11.4896|12.7495|14.029|15.9385|14.5654|13.6925|14.4775|15.5274|13.7809|13.9942|13.423|13.9181|14.773|14.2842|13.8222|14.7558|14.7119|15.3802|16.7585|13.7094|14.8329|11.861|12.2436|10.0812|8.9559|8.7931|11.4507|13.2077|13.9112|11.077|10.4941|11.7008|11.9913|11.4013|8.8729|9.8455|11.8441|11.9435|11.8369|12.102|12.5539|13.6146|14.9817|17.0258|17.0331|16.4675|15.0215|16.4607|16.3097|17.5697|17.2145|18.1257|17.3444|18.6829|20.6633|26.7415|26.0775|26.2739|26.7498|27.3451|27.7579|26.372|25.9452|21.7952|23.7333|28.8719|30.7609|30.6518|21.8484|22.7964|17.8821|22.2958|26.9036|27.9547|30.4001|29.7642|29.4669|27.1597|27.3095|30.7719|27.8225|24.7253|24.1084|31.3071|27.8313|27.6502|33.9669|31.6494|28.3124|29.28|
2025-07-04 04:11:48|russ2000_0185|CUZ|total_return_price|0|0.4096|0.3947|0.3827|0.4276|0.5113|0.5531|0.595|0.7774|0.9382|0.8476|0.908|0.8716|1.0964|1.2567|1.0537|1.2979|1.3576|1.5237|1.7623|1.3101|1.6011|1.8935|1.7264|1.7483|1.7306|2.0428|2.1267|1.9954|1.8991|1.8634|1.5087|1.3099|1.8727|1.8705|1.9684|1.6682|1.7526|1.6738|2.0563|2.1862|2.6568|2.541|2.7349|2.648|2.7383|2.5824|2.844|3.0131|2.9418|3.2041|3.3598|3.8077|3.7396|3.8378|4.3767|5.6979|5.6104|5.8047|6.3594|6.3272|6.7796|6.6726|6.3835|7.4739|6.8375|8.1213|8.2834|12.667|13.9037|14.6945|16.6023|10.9583|9.9916|10.9223|10.257|10.3166|11.2639|10.9259|10.3857|11.4004|12.1978|13.4277|15.0845|16.9275|18.4541|18.6386|20.0062|24.1699|21.03|24.5161|25.4997|24.3221|29.2501|27.5424|30.9561|37.1159|35.0304|31.4191|32.4277|24.9757|28.4818|27.1385|30.3175|17.1281|8.3043|11.9675|12.2885|11.7213|12.9727|10.6903|11.5349|13.7094|13.8276|14.2461|9.8579|10.9199|13.0216|13.4248|13.8688|14.6973|18.9515|18.0109|18.4623|18.5921|20.9126|22.9043|22.1741|21.3883|20.0489|19.8628|17.8453|18.4678|20.6056|20.8647|21.1718|24.4504|24.1105|25.7993|27.5891|27.4992|25.8047|29.0246|26.8082|23.9999|29.5939|27.9115|29.2372|32.2982|23.1085|23.8076|23.0483|27.532|29.0524|30.4899|31.1728|33.9463|34.2118|25.0164|20.202|22.1781|18.9895|20.5609|18.6241|22.6252|22.6302|22.1021|28.5428|29.9942|29.1801|30.03|
2025-07-04 04:11:55|russ2000_0187|XPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.074|1.9219|2.9036|2.1708|1.8666|1.991|1.4794|0.7605|0.7881|0.9264|1.2997|1.3826|1.6592|1.7698|1.8251|1.8942|1.7145|1.5347|1.59|1.8389|1.7145|1.272|1.0508|1.1753|1.3135|1.7007|2.0187|1.8666|2.5441|3.2907|3.0003|4.2309|2.8206|4.1894|5.7276|6.2185|4.2793|5.8901|5.9938|6.018|7.7947|9.1428|10.8953|9.4953|13.0211|14.6837|15.7173|16.4362|7.8604|9.1704|10.7674|9.2154|12.3885|15.5272|16.412|21.5486|22.3955|27.3592|33.9544|39.0287|39.5922|17.9952|18.5759|19.0253|24.383|27.176|18.2925|27.1725|29.7028|40.7363|42.8829|51.0474|48.3201|43.3651|46.5199|27.6387|25.9751|34.39|30.75|51.39|70.07|86.69|120.92|105.07|111.53|132.59|112.5|126.29|
2025-07-04 04:11:59|russ2000_0188|CLVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:00|russ2000_0189|FR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||3.2993|4.8958|4.3401|4.5688|5.048|5.0417|5.7983|6.0198|6.309|7.0841|8.4541|8.9414|8.4102|9.9272|10.707|10.8285|9.7356|7.9571|8.5664|7.8471|9.194|8.4997|9.6345|9.7906|10.8166|11.5018|12.9627|12.3123|12.7701|12.1989|12.9192|14.5135|14.2013|13.6889|12.6696|13.1244|14.965|15.5199|16.6612|19.8466|18.8715|19.229|21.5842|20.4121|21.9026|22.3802|21.8979|24.6806|22.3534|26.3405|28.4997|27.9698|24.376|24.8858|22.5965|20.6391|18.8032|20.125|5.4776|1.7775|3.156|3.8089|3.7944|5.63|3.497|3.6783|6.3555|8.6263|8.3071|5.8041|7.422|8.9601|9.156|9.5332|10.2152|12.4913|11.1259|11.9947|12.9279|14.3913|14.1109|12.7421|15.5683|16.3273|14.3648|16.167|17.1756|17.7968|21.9299|22.3942|22.4133|21.4508|23.2232|24.5874|25.8881|24.227|27.8154|26.3833|24.4357|30.1364|31.5145|34.1293|36.0121|29.0557|33.8363|35.2495|37.5389|41.0379|47.0499|47.157|60.1867|56.5509|43.6374|41.45|44.9194|49.8246|49.6069|45.1506|50.2712|50.511|46.0367|54.6046|49.2622|53.4695|48.13|
2025-07-04 04:12:04|russ2000_0190|RLI|total_return_price|0||||||||||||||||||||||||||||0.211|0.247|0.3361|0.2517|0.3677|0.4117|0.3474|0.3892|0.4314|0.5195|0.5257|0.5491|0.6624|0.6859|0.7028|0.6728|0.7242|0.5255|0.4795|0.4837|0.4628|0.5323|0.8145|0.806|0.9051|0.9007|0.8924|0.957|1.2338|1.1834|1.3607|1.6838|1.8695|2.0324|1.9205|1.7995|1.581|1.3969|1.8575|1.5887|1.6437|1.6266|1.6947|1.8879|2.1956|2.0139|2.2233|2.0373|2.2441|2.5864|2.56|2.6975|2.8148|2.72|3.3406|3.3527|3.8263|3.9543|3.7527|3.874|4.3032|4.3053|4.6491|4.839|5.2343|6.0325|5.0929|5.3888|6.0073|5.8698|6.0023|6.1086|6.1407|5.3846|5.3993|6.803|6.7307|5.5533|4.9859|5.9041|5.9877|6.4432|5.9651|6.4653|6.8162|7.513|8.1105|8.3696|10.3505|10.2201|9.7753|9.6028|10.0767|11.2498|12.0179|13.8087|15.8973|14.5031|15.0682|14.3051|17.4203|18.5499|18.2601|19.0894|22.8135|24.7753|25.5648|25.481|24.3627|23.2409|21.2291|22.3805|24.4547|25.6421|26.8645|31.985|28.5371|29.7713|35.6596|38.7538|38.018|37.2325|34.8674|35.6493|44.8925|48.1982|45.2913|43.5189|49.6816|49.1538|51.9141|45.6929|62.0009|62.8997|64.723|64.5825|64.3409|71.8912|68.2619|75.3376|82.0794|80.1615|72.22|
2025-07-04 04:12:10|russ2000_0192|BRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:11|russ2000_0194|HCSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.851|0.7837|0.9749|0.8893|1.0323|0.9176|0.822|0.822|0.7172|0.7264|0.6882|0.8243|0.7646|0.822|0.9176|0.9558|0.9657|1.1087|1.2142|1.0758|1.0472|1.0896|1.1183|0.9359|0.8029|0.6239|0.5161|0.5666|0.7318|0.8464|0.8143|0.929|1.1814|1.3133|1.772|1.5644|1.4956|1.3603|1.6482|1.8997|2.2232|2.8641|2.6736|3.1514|3.6729|4.2937|5.3479|5.1481|5.5664|5.7706|5.6887|6.8715|7.947|7.9002|8.1766|8.4754|8.9064|8.7271|6.4964|7.8801|6.9367|6.5919|7.9542|8.2502|9.737|10.2831|8.7718|10.6586|11.5237|12.5582|11.7208|11.7576|13.0063|15.7645|14.4756|17.2003|17.6005|19.5517|18.8472|19.9355|22.0925|22.7731|23.2066|22.6911|24.674|25.7683|26.661|27.3267|28.4113|30.1485|34.0567|32.7295|32.5502|35.9706|39.2522|45.402|44.5204|36.8621|36.804|34.7756|34.5507|28.5072|26.3551|21.3052|21.5052|21.2853|21.9737|19.5206|25.7033|25.8177|29.2784|23.3714|16.8207|17.7974|16.8962|11.9026|12|13.87|14.93|10.43|10.37|12.48|10.58|11.17|11.615|10.08|15.03|
2025-07-04 04:12:18|russ2000_0195|AKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||3.5864|3.6545|3.492|2.7052|2.9874|2.816|2.6145|2.6897|2.711|2.8384|2.7508|2.6398|2.5971|2.5625|2.7738|2.6742|2.9672|2.6819|2.6298|2.5624|2.5447|2.1177|1.7083|1.4947|1.5301|1.6011|1.6009|1.4479|1.682|1.8601|1.9402|1.916|2.1869|2.4666|2.3392|2.3315|2.6001|3.1047|2.8694|2.9273|3.2219|3.735|4.5411|5.2363|5.9791|5.8896|6.3955|7.1425|7.1249|8.342|8.1258|9.1411|10.825|10.9617|11.9051|11.7767|12.3644|12.4029|13.0643|12.5293|11.9166|11.5251|12.6931|7.5741|5.736|7.1522|8.3587|9.4551|10.1099|9.6199|10.971|10.6369|11.1406|12.0777|11.2112|12.1823|13.7428|14.2463|15.3643|15.6377|17.446|15.6471|15.774|16.0153|17.1668|18.4282|18.2465|21.5414|23.6226|19.875|20.6943|23.1596|24.7241|25.1847|25.871|23.631|21.9272|20.4689|21.2633|20.5284|18.6653|20.9717|21.6891|18.599|21.5662|21.8717|23.0619|21.1612|10.3298|10.8217|8.7541|11.8305|15.9418|18.5815|17.3962|18.7358|18.7492|13.6664|11.1934|12.8935|12.7022|13.2721|13.4016|16.0338|16.2335|17.2777|22.8256|23.6742|20.7258|18.57|
2025-07-04 04:12:22|russ2000_0197|OGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4338|25.0603|27.9751|25.8812|30.3599|31.1602|32.0876|34.1033|38.8764|47.0639|49.1547|48.857|49.2421|53.5029|55.027|58.9936|58.0245|52.5937|60.2307|65.7944|63.7454|72.8746|75.7419|78.8936|77.895|70.0068|64.9458|58.0935|64.8089|65.5522|65.1212|55.4027|66.8638|78.0673|72.5598|66.8978|69.1138|71.8829|71.5053|65.2727|60.7258|60.5477|60.611|72.2302|68.302|75.284|73.64|
2025-07-04 04:12:24|russ2000_0198|SHOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.8906|0.4453|0.3643|0.5068|0.7497|0.8404|0.9116|1.3359|1.3164|1.0525|0.7789|0.7189|0.8404|0.5975|1.0023|1.2954|1.2242|1.4266|1.8719|1.0217|1.3764|1.3666|2.1957|2.0953|3.0863|3.0766|1.0622|1.3974|1.2355|2.3787|2.9584|1.6435|2.2783|2.8337|3.211|2.3317|2.926|2.5374|3.5769|3.0717|3.3033|3.232|3.2336|2.858|3.0539|2.7025|2.8758|3.7113|4.9119|5.9655|7.4661|9.891|9.077|7.5534|8.4743|4.902|5.1736|4.4312|4.7545|6.4101|5.515|4.858|6.5472|9.522|10.6679|12.6235|12.2303|15.932|16.1881|18.2097|21.8318|17.519|20.0799|24.8817|18.4794|25.4462|24.6023|25.1599|28.1585|31.3305|31.9446|31.412|29.9453|28.1381|27.7889|33.1756|37.3487|31.9708|26.3833|32.3374|29.8405|30.1723|31.2112|33.6557|34.878|37.8027|40.771|38.5007|46.7387|46.7297|26.8581|30.1653|30.3914|32.1641|38.7891|21.064|22.3879|17.6818|32.0267|33.9157|39.9667|36.8211|42.7428|35.7305|29.9513|24.9807|30.1248|34.1346|31.1927|30.5177|40.5527|41.0281|41.242|47.9931|41.8558|26.4159|23.98|
2025-07-04 04:12:29|russ2000_0200|B|total_return_price|0||||||||0.3873|0.428|0.4076|0.6114|0.5503|0.5911|0.8458|1.1413|1.2331|2.6598|2.8126|4.6673|3.3911|3.4728|3.3365|2.7633|2.6879|3.447|3.8696|4.0754|5.218|5.9811|6.4085|7.4835|7.2109|6.6722|7.4353|7.2691|9.2862|8.3284|9.2692|10.1042|10.379|11.8857|16.9374|15.1766|19.0611|17.0458|16.0697|17.9207|15.0109|16.8661|17.1545|17.4925|17.8706|20.5809|18.4206|17.0624|19.5715|16.1678|14.9383|16.8592|12.7773|14.964|13.2234|13.7834|13.4963|11.8092|13.4468|15.144|12.3797|10.9798|12.8076|10.739|11.6203|10.1376|10.8155|12.386|11.4724|13.3497|13.7238|11.2377|11.2174|11.3266|13.1105|13.7917|16.7187|17.5064|14.6179|15.5727|18.0068|17.8135|18.7|21.7033|20.9056|20.433|22.2825|23.1257|23.1964|21.5719|22.0794|30.5936|32.0547|33.1219|34.8555|28.1448|28.3697|25.0135|26.026|29.4004|30.6906|29.88|35.5579|36.3415|41.8493|40.9434|35.8131|36.9755|35.9793|34.6784|30.1153|33.6523|28.3771|23.9848|12.9763|15.3897|14.616|14.817|15.2554|12.2546|9.022|9.2349|9.0207|5.3984|6.2812|11.5753|18.2194|15.1383|13.6703|16.2701|13.6562|13.8342|12.4677|10.7536|11.3666|9.6191|11.8425|11.9912|13.8401|15.2397|16.3964|16.2121|23.9102|25.0186|20.355|17.7745|18.6327|16.3357|17.2757|22.4033|16.3098|14.4793|16.2055|17.6268|16.1653|13.9783|17.4795|16.19|16.3243|19.5621|15.3318|19.3377|20.82|
2025-07-04 04:12:34|russ2000_0201|CVLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.01|16.07|17.47|18.06|21.18|14.53|16.64|14.35|12.68|11.33|16.22|20.75|23.52|21.38|23.24|26.65|29.94|39.96|41.52|39.78|46.32|51.71|46.03|55.81|71.24|83.29|77.03|86.92|73.84|65.22|49.46|49.72|51.3|44.14|44.5|34.07|38.95|41.1|45.78|53.56|52.9|49.25|56.8|61.6|53.2|56.25|70.9|69.8|55.26|64.74|48.74|43.74|44.86|38.31|37.9|41.15|55.89|63.18|80.66|76.02|67.96|67.96|61.1|51.8|63.42|55.33|71.68|68.09|78.87|100.26|118.08|151.82|158.73|161.98|172.16|
2025-07-04 04:12:37|russ2000_0202|FNSR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:38|russ2000_0203|SAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||25.63|23.75|20.13|24|19.38|10.25|8.5|9.88|8.5|7.81|10.44|12.75|7.25|8.5|7.75|8.06|7.94|7.19|7.5|8.56|9|8.81|9.55|8.62|11.76|17.15|15.06|15.9|13.9|14.3|12.56|14.4|15.92|18.14|18.42|20.14|25.2|21.27|21.9|22.44|25|25|26.01|29.29|32.85|35.98|33.35|39.35|48.66|37.65|47.54|40.68|47.49|28.4|20.86|29.59|37.08|46.6|52.26|67.45|66.87|95.09|92.62|89.6|72.7|108.56|106.79|121|111.97|134.45|159.64|170.64|244.21|241.79|244.73|223.52|221.76|289.54|267.4|231.99|210.61|201.91|185.07|171.03|155.26|169.85|144.65|132.15|156.2|191.1|189.05|299.7|287.5|240.84|294.73|377.76|364.08|377.85|367.56|536.65|883.36|994.29|1206.28|1020.8|509.75|505.1|388.47|302.97|323.65|329.52|328.7|308.44|389.53|345.59|304.42|305.05|289.14|299.98|238.84|190.81|
2025-07-04 04:12:42|russ2000_0204|SNX|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3402|8.7869|7.4028|7.0947|9.5906|10.9211|7.3492|7.4162|7.2599|8.2467|8.0591|10.0371|10.2648|8.4387|9.0637|8.6798|9.6486|9.2915|10.4747|10.8408|4.4783|6.7822|10.497|13.9126|13.4572|12.6848|12.1892|10.372|12.7964|15.5959|14.6181|10.9479|12.5106|18.0337|15.2923|15.7254|14.5288|17.0113|17.7614|22.0834|29.4773|26.8385|29.1201|30.3435|31.9629|35.447|37.086|33.5339|42.9386|41.988|41.2481|48.7738|53.3527|54.4418|50.7321|52.8162|63.0064|55.7049|49.7466|45.0706|34.0862|47.5925|43.3432|39.9972|58.4412|68.7682|51.2613|58.3597|77.1026|83.5662|115.5028|119.8932|98.5358|97.7257|99.4862|97.9922|96.5297|94.6565|88.01|95.308|96.0478|99.4454|128.0163|116.1739|119.7497|144.0649|124.89||
2025-07-04 04:12:46|russ2000_0206|FUL|total_return_price|2|1.5208|1.4919|1.7925|1.4976|1.3762|1.2952|1.1911|1.4768|1.4967|1.4335|1.5234|1.8859|2.3214|2.7223|2.6111|3.1238|3.3507|4.3491|2.739|3.3323|3.5647|2.5771|2.5419|2.6545|2.7688|2.606|2.3193|2.2815|2.2467|2.3363|2.9567|3.6845|5.0775|4.4426|5.2412|6.9866|7.0835|7.7594|6.1146|5.8938|6.3144|6.1786|5.359|5.8642|6.0107|6.1967|5.2417|5.4718|6.1972|5.6864|5.3401|6.0345|5.6851|5.9885|8.0278|8.3101|9.4508|9.4772|8.446|9.8387|10.8679|8.2723|7.6167|7.4553|11.2065|10.6641|9.6808|10.938|6.9546|6.1799|6.1856|7.5405|8.3658|9.8746|11.0388|9.9005|10.7449|10.077|10.8739|8.3133|9.0226|10.0807|10.1947|10.478|10.3241|10.1892|11.122|10.3971|12.6991|12.904|12.2354|16.0842|19.1594|15.3188|20.8198|19.9906|21.8669|21.6396|20.3814|18.3905|20.1663|21.1977|14.4818|9.3502|14.0173|16.3174|16.8839|17.4639|17.7981|15.9032|17.6226|18.1659|18.8558|18.8138|19.6472|25.7356|26.0354|26.1165|28.2914|35.2748|35.9724|32.3471|44.5365|42.2383|41.7789|41.1951|37.9449|39.3846|37.216|32.132|35.42|34.3655|40.8935|42.6572|42.352|44.6599|46.0084|45.6348|51.571|46.0671|48.0243|52.4069|44.5072|46.7193|36.6079|39.689|46.6169|36.7848|35.4548|45.5617|49.6619|53.3764|65.9667|64.6578|70.1905|65.7533|68.5412|62.7439|77.9094|67.8491|61.4027|70.9576|74.2551|78.2465|78.5746|84.7436|76.2779|56.4944|55.82||
2025-07-04 04:12:52|russ2000_0207|TPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|20.15|15.34|14.54|19.19|16.51|16.4|12.94|15|15.43|15.3|13.03|12.91|11.68|11.4|12.93|12.18|12.85|12.74|13.32|17.77|16.05|16.2|12.61|11.07|12.64|11.47|14.75|15.58|9.71|13.52|18.14|17.54|20.36|21.43|21.67|27.95|20.73|16.68|15.86|18.2|25|32.3|27.3|36|37.93|36.86|45.01|36.91|31.85|31.89|
2025-07-04 04:12:55|russ2000_0211|LFUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||4.9365|8.2633|7.9413|8.0486|11.0535|10.9462|10.7315|9.0703|9.4437|12.5559|12.2339|13.4702|13.951|15.7753|16.2046|16.0973|16.6339|20.8192|19.8533|24.2533|29.9453|21.36|22.3216|21.6777|17.0674|16.5266|15.7796|16.5266|19.1021|20.8192|31.4992|42.0676|25.4895|24.5795|21.5747|22.9998|18.9991|22.5276|21.2656|19.8576|14.4403|14.4747|15.359|19.6258|19.746|24.7426|31.937|36.4099|29.6448|29.3271|24.5967|23.9098|24.1502|23.3947|29.3014|29.516|29.7907|27.3697|34.856|28.9923|30.6407|28.2969|30.0225|27.0864|25.5239|14.2515|9.4352|17.1361|22.5276|27.6015|32.6324|27.1379|37.5174|40.5402|49.3329|50.8596|34.9675|37.5183|54.919|49.9843|49.8576|54.6236|60.2339|66.419|69.8305|83.1788|84.0119|83.5998|76.8222|87.4128|90.1153|86.2504|83.1083|97.828|112.8362|108.617|118.6939|140.157|147.973|152.9975|182.0139|184.1455|194.1336|213.1547|185.2173|160.8845|171.6004|166.7823|167.6658|181.3756|126.8262|162.7031|169.5396|243.9682|253.7774|244.9749|263.253|303.636|241.1643|246.141|192.9948|214.4252|261.6628|284.9711|242.5435|263.1136|238.9567|252.6388|262.8662|234.2213|196.0863|226.73|
2025-07-04 04:13:00|russ2000_0212|SBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.2696|5.4107|3.2464|4.9873|8.1866|7.5053|4.8932|4.9402|5.8116|7.5994|8.7757|10.8459|10.8214|6.1164|7.3623|5.4803|6.1654|3.4102|4.5883|3.365|4.1404|4.1178|3.7753|2.7289|3.8769|3.0338|3.5607|5.1002|5.4352|5.1566|4.3775|2.9585|4.3737|3.8505|5.6384|4.705|3.8747|2.7637|3.4963|3.0674|3.4973|3.4459|3.6123|3.2415|3.446|3.2094|4.3426|6.4516|6.0016|5.1446|3.5785|3.9674|3.4722|2.3821|1.5649|0.5199|0.9793|1.8072|2.0343|2.5644|2.943|3.5437|4.3524|6.7374|5.9748|3.9595|6.3374|6.25|5.1939|6.5093|8.1376|13.2235|19.2467|22.0994|23.667|18.0364|23.2525|17.5589|18.5156|21.3801|19.1006|17.4396|22.5167|21.3894|20.8911|20.3333|23.6141|28.8055|23.5262|23.0586|27.375|22.7594|23.5287|20.8789|19.525|28.6797|40.1185|32.1164|25.1945|12.256|14.223|14.9542|24.946|23.0401|26.3114|25.2594|21.2551|22.7275|16.7186|14.9913|13.0297|14.6451|11.9922|9.9271|11.7505|12.3798|12.4707|14.5725|15.5852|15.6542|13.82|
2025-07-04 04:13:05|russ2000_0214|VLY|total_return_price|0|||||||||||||||||||||||||||||1.1527|1.0823|0.8639|0.9018|1.0954|1.4173|1.4386|1.4022|2.0923|2.1731|2.3163|2.7346|3.1373|3.0085|3.1642|2.9631|5.2775|4.4619|4.5678|4.6795|4.4852|4.2669|4.4233|4.5136|5.059|4.689|4.7123|4.803|5.1313|5.1832|6.1122|7.6403|7.8081|7.1564|6.5068|7.0796|6.3878|7.3597|6.369|7.2426|7.0317|6.4075|7.2882|8.9671|7.3591|7.7773|8.2379|9.2011|9.8811|9.8608|9.5114|9.508|8.9599|9.6664|10.2943|10.879|10.5044|9.5793|9.7627|10.655|10.0199|9.171|9.0684|9.6293|10.3303|10.4572|10.4878|10.9641|10.5338|9.4638|9.4202|8.185|8.345|6.9303|9.303|9.0944|5.6638|5.4406|5.8108|6.7767|7.4693|6.7043|6.4381|7.2307|7.1524|7.0666|5.5866|6.6215|7.0288|5.8407|5.6093|5.297|5.9247|5.5784|5.9536|6.1224|6.3661|6.1266|6.0565|6.1394|6.0384|6.6667|6.4371|6.5148|6.3839|6.1754|6.6644|8.0498|8.2336|8.3164|8.57|8.0572|9.0227|8.8821|8.2942|6.6211|7.2201|8.2108|8.3616|8.893|5.7611|6.2507|5.5591|8.0032|11.3691|11.2003|11.2002|11.6651|11.1365|8.9963|9.422|9.9611|8.2274|6.9903|7.8152|10.0275|7.4523|6.6413|8.7381|8.8333|8.7804|8.93|
2025-07-04 04:13:10|russ2000_0215|AMBA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|10.16|12.99|16.6|21.23|32.41|27.65|28.61|41.38|55.31|72.13|117.72|52.17|37.07|42.28|57.5|62.74|49.61|55.84|51.37|53.71|50.4|46.05|39.76|34.09|36.33|49.52|48.22|52.97|59.14|52.43|47.27|56.49|105.73|102.7|92.9|181|140.02|81.37|76.22|56.23|87.65|64.64|83.32|46.07|52.56|42.56|56.74|57.75|76.72|47.57|67.26|
2025-07-04 04:13:13|russ2000_0216|HAE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.625|9.94|9.065|9.065|8.625|7.25|9.625|11.5|8.875|8.315|9.125|10.315|9.44|8.875|9.565|9.44|7|8.97|8|9.625|11.375|7.845|10.03|9.845|11.905|11.25|10.5|12.75|15.44|16.55|15.25|17.305|16.96|15.87|14.6|11.865|10.73|10.925|9.35|11.805|11.945|15.725|14.825|16.42|18.105|21.08|20.32|23.765|24.43|25.385|23.255|23.4|22.51|23.375|26.305|24.71|31.51|29.79|27.73|30.86|28.25|27.54|28.5|28.06|27.575|28.575|26.76|29.265|31.59|32.77|32.185|29.24|30.61|34.84|37.055|40.1|40.84|41.66|41.35|39.88|42.13|32.59|35.28|34.92|37.42|44.92|41.36|32.32|32.24|34.98|28.99|36.21|40.2|40.57|39.49|44.87|58.08|73.16|89.68|114.58|100.05|87.48|120.34|126.14|114.9|99.66|89.56|87.25|118.75|111.01|66.64|70.59|53.04|63.22|65.18|74.03|78.65|82.75|85.14|89.58|85.51|85.35|82.73|80.38|78.08|63.55|74.61|
2025-07-04 04:13:18|russ2000_0217|AEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:19|russ2000_0218|EXAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|7.66|12.55|9.04|10.39|11.4|14.39|12.95|10.99|9.54|10.95|13.5|9.09|7.62|5.9|3.89|3.55|3.97|2.57|2.08|1.81|3.05|2.18|2.2|2.15|2.6|2.89|3.41|3.42|2.75|1.92|0.87|0.46|1.25|2.29|2.73|3.2|4.24|4.55|7.19|6.42|6.67|7.89|7.09|8.16|10.22|10.87|11.27|10.58|9.89|12.9|11.82|12.01|13.75|17.27|18.81|27.38|22.49|29.29|18.22|9.3|6.37|9.99|19.34|13.96|22.75|33.27|47.08|53.73|39.82|69.33|76.69|56.33|86.62|115.66|92|97.68|57.9|88.76|102.01|142.12|126|126.52|96.02|77.83|66.67|37.02|33.41|49.51|66.28|94.34|67.46|67.3|66.88|44|65.96|59.4|43.66|53.02|
2025-07-04 04:13:23|russ2000_0219|VAC|total_return_price|0.027923211169284|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8187|21.7488|23.6247|25.8856|32.4061|34.8309|35.0848|36.633|41.0238|45.7913|44.8738|46.7088|53.688|68.6497|64.8468|68.9746|53.5379|55.6724|57.0818|67.0248|55.8027|80.1528|84.8466|100.1864|113.0294|120.4991|117.8902|102.0545|75.4008|83.2318|92.2814|89.1519|97.5041|36.9901|74.3384|79.1121|86.4564|153.5759|160.3201|131.9909|139.8421|140.9838|136.3293|124.5602|128.9924|116.9618|128.8961|123.5579|82.8856|100.1181|98.0929|84.6709|75.7483|65.3768|55.0193|80.06|
2025-07-04 04:13:26|russ2000_0220|CHE|total_return_price|0||||||||||||||||||||||||||||2.5873|2.6386|2.5987|1.9277|1.8611|2.4198|2.3586|2.3987|3.6269|3.9251|3.8682|3.8876|4.2579|4.7161|5.2422|5.4339|5.6249|6.2392|7.1149|7.3274|7.1449|6.9474|8.0078|8.4398|9.5852|9.4371|9.7665|10.2658|10.1767|10.394|11.1126|11.7884|13.0553|13.2777|11.3708|9.6957|11.9989|9.5505|12.7587|12.0094|11.8665|12.521|11.8037|13.364|14.1675|14.6894|15.3237|12.2532|14.478|16|16.1948|13.2649|15.2878|13.7542|16.6074|15.5323|20.2123|22.2054|21.3594|24.6042|29.6806|33.8814|36.272|38.5113|44.201|52.8517|48.6237|28.8084|33.0767|43.8476|59.422|55.7783|50.1994|37.9556|32.9828|37.0402|35.9304|35.1945|35.7715|39.877|43.6965|49.6449|49.9877|52.2601|58.3966|61.3801|60.5026|50.8949|47.5551|58.3565|56.4314|64.8813|64.4107|75.2826|68.3563|67.668|72.7051|85.0801|89.3436|98.3067|101.1554|114.5174|125.9626|128.4474|144.3942|130.8078|131.8856|136.7419|155.7837|177.68|199.1807|197.048|237.2912|266.7196|314.838|312.9527|277.6636|314.0101|354.3297|410.3436|431.9929|426.3429|444.2265|473.379|525.2483|453.8098|468.6214|459.7205|523.2759|501.4242|464.9787|432.7971|506.4242|533.9267|538.1988|516.7727|581.8578|639.1834|540.6585|599.3584|528.8532|614.7831|486.93|
2025-07-04 04:13:31|russ2000_0222|CRUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||21.25|16.5|15.5|14|11.25|17|31.38|57.25|19.75|18.06|17.5|20.88|15.5|12.13|10.5|14.5|10.63|10.13|11.13|6|9.81|6.38|8.88|11|13.31|18.25|16|40.31|18.75|14.94|23.03|7.42|13.22|18.87|7.37|2.55|2.88|2.01|4.02|5.52|7.69|7.58|6.01|4.77|5.51|4.52|5.31|7.59|6.68|8.48|8.14|7.29|6.88|7.66|8.3|6.4|5.28|6.72|5.56|5.45|2.68|3.76|4.5|5.56|6.82|8.39|15.81|17.84|15.98|21.03|15.9|14.74|15.85|23.8|29.85|38.39|28.97|22.75|17.36|22.66|20.425|19.87|22.74|20.85|23.57|33.26|34.03|31.51|29.53|36.41|38.79|53.15|56.54|60.69|62.72|53.32|51.86|40.63|38.33|38.6|33.18|42.07|43.7|53.58|82.41|65.63|61.78|67.45|82.2|84.79|85.12|82.35|92.02|84.79|72.54|68.8|74.48|109.38|81.01|73.96|83.19|92.56|127.66|124.21|99.58|99.655|104.255|
2025-07-04 04:13:36|russ2000_0223|SLCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:37|russ2000_0224|MLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.3872|1.1778|1.0676|1.2219|1.0955|1.2241|1.8096|1.9037|2.1491|2.5995|3.0491|2.9852|2.8287|2.875|3.2144|3.3386|4.3349|4.6516|5.4561|3.7383|2.9845|3.2886|4.9873|4.3628|5.3268|4.4642|4.1101|3.2975|3.9396|4.4142|4.836|4.2173|4.8859|5.1284|4.6655|3.8059|4.0043|3.6692|3.9837|3.7398|5.0491|5.0104|5.2933|6.3666|5.697|4.9964|4.8278|4.9662|4.922|6.426|5.9647|6.3676|5.7564|5.4836|6.2922|6.622|5.33|5.3218|5.9565|4.2724|4.68|4.0697|3.9208|4.518|4.7211|5.1137|4.7141|5.0973|6.3128|7.0911|7.3616|7.5099|7.4972|8.8881|8.3479|8.9329|9.855|10.5223|9.9807|11.0434|12.5252|11.9517|11.7509|11.4327|13.7073|14.5375|13.9997|11.9564|10.9801|11.953|12.9941|13.2525|16.3781|15.2374|13.6029|15.6663|15.9253|11.8008|13.3553|13.1578|10.6535|14.3375|13.4386|13.2182|14.6797|11.1304|12.4024|12.6674|16.486|19.4738|20.4541|19.4673|28.183|25.8304|25.5274|28.5865|28.4785|35.6181|42.4791|36.7222|46.2435|53.0978|56.2621|73.4374|78.8502|75.8935|79.47|
2025-07-04 04:13:42|russ2000_0225|OMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.4563|5.76|5.6472|6.3754|5.4404|4.9792|4.8045|4.9158|4.934|4.6622|4.5349|3.7207|4.0326|4.4964|5.9229|5.6688|5.7872|7.2277|4.0203|4.6958|6.3794|4.1202|4.4989|3.9603|3.7016|4.4257|7.1942|6.618|7.4885|7.0034|8.0785|8.6313|7.8967|8.4145|8.5023|6.1816|7.1371|7.6663|9.8036|10.6112|9.6869|11.2356|11.5544|11.38|12.6703|12.2702|14.6802|13.3766|12.6024|15.0718|13.2219|15.2769|14.5942|17.2284|16.4713|18.0315|20.1731|18.7934|21.9187|23.3686|18.2377|16.1648|21.5141|22.33|21.3027|23.1551|21.3765|21.5812|22.4573|24.9468|26.6541|22.1666|21.7839|24.0131|24.372|23.9596|23.0411|26.5156|27.7445|28.5637|30.3907|29.3267|28.6538|27.8084|30.0419|29.1757|29.5348|27.9531|31.7095|35.8552|33.3835|31.2527|31.988|31.5911|29.6254|27.1188|17.7706|14.8615|16.2272|16.2777|6.3071|4.0873|3.1929|5.7992|5.1625|9.1423|7.6162|25.1014|27.0432|37.5831|42.3244|31.2881|43.5|44.02|31.45|24.1|19.53|14.55|19.04|16.16|19.27|27.71|13.5|15.69|13.07|9.03|9.1|
2025-07-04 04:13:47|russ2000_0226|AXE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:48|russ2000_0227|LOPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|17.35|17.18|15.71|17.56|18.66|26.06|24.08|21.28|18.78|14.12|13.26|16.59|15.42|17.9|18.85|22.86|24.44|25.37|31.47|39.05|44.33|45.87|45.47|41.07|46.48|43.69|43.8|37.64|38.61|42.83|41.1|40.15|59.5|70.22|81.11|89.9|92.6|104.66|115.7|110.85|94.98|114.51|120.24|99.36|97.56|71.23|95.15|81.6|93.19|108.25|88.4|87.7|84.64|97.35|88.57|81|106.08|111.52|101.62|116.29|140.39|134.92|134.03|142.34|160.31|174.94|189|
2025-07-04 04:13:51|russ2000_0229|TTWO|total_return_price|0.48134044173648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.04|5.46|4.5|5.3333|5.5866|4.04|4.3333|5.42|6.3733|5.2933|6.92|8.8333|6.42|6.6266|8.2933|9.4999|9.2933|13.2399|9.2866|13.3999|16.7332|13.8266|17.1866|14.8599|14.9999|17.7466|26.4732|24.5265|19.2599|20.8265|21.9732|26.0665|23.5299|24.6099|20.6499|18.6599|17.0499|10.6799|13.9899|20.1399|19.1699|17.6299|18.7799|25.5198|26.2398|22.7999|11.86|8.35|9.08|9.52|10.97|9.87|10.85|10.25|10.67|15.365|16.18|13.49|15.78|15.385|14.105|8.78|11.15|16.15|15.26|17.555|17.91|21.93|20.38|22.38|26.45|25.455|23.7|31.58|33.2|37.67|34.18|40.18|44.39|59.27|62.85|79.48|110.65|97.78|99.71|113.02|128.87|94.37|96.83|122.52|120.35|118.61|121.05|164.02|154.92|176.7|175.38|173.42|181|153.74|119.51|132.73|118.48|119.3|124.29|152.94|133.75|148.49|142.81|150.53|161.72|207.25|233.32|240.05|
2025-07-04 04:13:56|russ2000_0231|HPP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7232|10.1499|9.4216|9.1185|9.9306|8.0416|8.8235|9.9143|10.9889|12.6023|13.5664|14.6599|13.7562|13.8421|15.1642|15.8494|17.4579|17.4193|20.8865|23.4592|19.7752|20.3883|20.1049|20.9083|20.1617|23.1679|24.8287|25.2883|25.481|23.9759|25.2837|24.4838|26.661|24.7066|21.9188|26.5259|25.5273|26.759|29.5388|19.5212|20.4081|17.6988|19.9372|23.3504|23.9501|23.086|20.9981|24.8395|13.985|9.6816|8.902|5.6266|4.7336|6.462|8.7895|6.3255|4.88|4.69|2.93|2.97|2.7|
2025-07-04 04:13:58|russ2000_0232|MBFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:59|russ2000_0233|GPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6814|7.4099|8.9476|13.086|12.2681|21.2647|20.087|17.2817|14.9753|11.4012|9.5119|9.8145|8.8985|7.6717|10.2643|24.2091|21.7146|23.3176|32.1016|31.2019|18.2795|19.5309|17.5025|26.5073|28.2494|29.5989|29.6071|27.1616|22.3116|25.7631|21.5101|19.6617|22.5733|25.7058|39.0115|46.3396|41.1687|42.786|33.0008|33.5896|28.0643|19.9628|19.8497|16.8877|18.5901|9.2772|12.0337|22.4135|23.1284|24.4205|27.444|20.2686|25.7385|36.0607|37.0581|35.7559|30.9652|45.2496|49.1987|40.0617|53.0484|54.7324|53.1765|57.0899|69.0916|63.3264|58.6973|75.5305|65.2774|80.631|77.8598|82.1176|77.163|68.7819|53.5387|45.202|58.7289|71.8844|68.5312|58.8058|67.5895|66.3987|61.3516|59.3728|61.3708|50.0858|61.7233|78.3922|88.6949|96.3463|42.7923|63.7824|85.4589|127.1054|153.2496|150.2933|183.2251|190.7228|164.2842|166.5496|140.4284|177.6494|223.4522|255.2148|266.1554|302.3278|290.4385|295.9047|381.7501|420.5249|381.4995|436.71|
2025-07-04 04:14:04|russ2000_0234|MPWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2644|7.9895|7.5514|7.3881|7.2936|12.242|16.0133|9.4499|8.3589|9.6046|11.4688|14.6646|18.6937|18.9772|15.4721|19.5184|15.7041|10.0341|14.089|18.0408|20.1455|21.1421|19.1576|16.0821|14.1319|13.8399|12.3021|12.4481|8.9688|12.5255|16.8552|17.5167|17.1731|19.5104|21.6603|21.4534|27.4801|30.3945|34.955|37.3747|39.901|44.5025|48.0201|49.5707|45.5325|59.3099|57.508|63.1136|72.7694|79.477|86.4157|90.0884|99.4522|107.8681|106.6819|133.1521|119.5774|104.5249|128.9873|122.6469|149.9422|175.0921|155.1534|217.9463|267.3103|342.1564|332.1279|342.918|475.9831|471.9582|498.5748|402.4393|363.9589|350.2067|465.8945|501.4284|434.3934|602.9974|666.5863|817.2946|853.5967|615.575|588.141|731.38|
2025-07-04 04:14:07|russ2000_0235|IBKC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:08|russ2000_0236|PNM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:09|russ2000_0237|DOOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:10|russ2000_0238|SAIC|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3495|28.5987|30.2614|32.1617|34.9828|39.4251|42.3605|44.081|45.1145|37.3073|37.3554|46.4352|53.458|60.4748|71.435|65.4415|63.5238|64.864|68.4071|77.3144|77.0874|62.4285|61.1594|66.9618|79.0851|75.3996|83.7734|80.4402|71.3053|69.9934|94.9472|83.1642|83.002|85.7975|80.6691|82.6887|91.1706|98.3107|100.9088|99.8876|116.4212|104.7912|125.7278|126.8972|121.0195|142.7933|105.5432|121.35|118.51|
2025-07-04 04:14:13|russ2000_0239|CACI|total_return_price|0||||||||||||||||||||||||||||1|1.125|1.69|1.405|1.5|1.655|1.655|1.72|2|2.78|2.375|2.405|2.155|2.06|2.28|2.5|2.935|4.19|4.25|5.06|5.06|4.625|6.125|6.5|5.94|5.19|7.875|8.69|10.5|8.125|7.625|10|9.905|11|10.53|7.75|8.44|8.47|11.25|10.655|11.31|14.97|9.75|10.72|11.51|13.5|23.5|27.33|39.49|35.11|38.19|35.45|35.64|33.36|34.3|42.85|48.62|43|40.44|52.78|68.13|55.23|63.16|60.6|57.38|65.75|58.33|55.01|56.5|46.86|48.85|51.09|44.77|45.55|45.77|50.1|45.09|36.49|42.71|47.27|48.85|48.85|42.48|45.26|53.4|61.32|63.08|49.94|55.92|62.29|55.02|51.79|55.03|57.87|63.49|69.11|73.22|73.8|70.21|71.27|86.18|89.92|80.89|73.97|92.78|106.7|90.41|100.9|124.3|117.3|125.05|139.35|132.35|151.35|168.55|184.15|144.03|182.02|204.59|231.26|249.99|211.15|216.88|213.16|249.33|246.66|255.12|262.1|269.21|301.26|281.78|261.06|300.59|296.28|340.84|313.93|323.86|378.83|430.13|504.56|404.06|366.92|476.7|
2025-07-04 04:14:19|russ2000_0240|ALEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7164|12.4681|12.1153|14.908|16.7935|16.2014|17.2316|18.6179|17.4612|15.8005|16.9268|17.3963|16.5844|15.0086|15.2063|15.2202|15.0015|16.0479|19.0768|18.6834|17.8333|19.3016|22.3886|17.8642|16.5325|17.7162|14.7492|19.5097|18.8077|19.7254|16.8492|7.1302|9.9612|8.5254|13.8078|14.1143|15.492|18.8288|21.0503|19.7947|15.6264|15.2572|16.5034|16.3035|16.4614|15.8414|17.588|15.1986|15.6697|18.7828|17.1408|17.2441|17.91|
2025-07-04 04:14:21|russ2000_0241|UMBF|total_return_price|0|||||||||||||||||||||||||||||8.5934|8.3786|6.6599|7.7341|8.3786|9.1663|10.2061|10.6701|11.1371|11.8875|10.6701|11.4579|11.3863|11.0282|11.1714|10.7418|10.3121|9.7201|9.4172|9.1148|8.8075|10.7826|12.6207|10.5147|11.5479|11.0829|11.5185|12.3369|12.0895|13.2666|15.7506|16.8933|18.973|15.4536|14.8757|14.449|12.2587|13.6297|13.3329|12.1143|11.8634|10.6522|12.1622|12.2777|12.5471|14.2721|13.7743|13.3407|14.3712|15.7758|13.2063|13.0109|12.5366|14.5842|16.269|16.4675|17.6364|18.0308|16.7233|19.9529|20.1219|20.2404|23.3882|22.8451|25.197|24.0187|26.4444|26.4961|27.5054|26.9544|31.4372|28.2492|30.4637|38.0323|39.0805|36.6965|31.892|28.6578|30.6239|29.9385|31.0307|27.3151|27.4293|32.1674|29.1469|32.8232|25.2829|29.5261|35.6352|40.9979|39.1204|35.3919|39.8196|45.3599|44.4389|52.76|53.2939|52.4121|45.2795|47.4213|44.2879|47.9479|42.9331|39.5325|44.0521|45.5935|51.1489|66.5684|65.222|65.0686|65.003|62.9932|63.645|67.2653|62.8028|54.2612|57.2529|59.1258|58.2934|62.243|42.2853|47.2361|45.1738|63.8868|85.7914|86.7584|90.5373|99.6876|91.629|81.5286|80.1445|79.7842|55.3824|58.769|60.2533|81.5478|85.3027|82.1983|103.9692|111.9973|100.7181|105.16|
2025-07-04 04:14:26|russ2000_0242|ASGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.25|3.125|2.75|3.125|4|4.75|4.75|6.345|8.1875|9.5|9.3125|8.5625|7.375|6.3125|9.75|11.375|13.25|14.815|17.5|18.5|17.25|12.815|13.065|12|14.94|22.5|30.5|31.38|28.5|20.88|18|16.08|22.97|17.9|17.8|8.27|8.52|4.23|4.04|5.28|5.21|5.59|5.9|4.45|5.19|5.1|4.98|8.55|10.91|10.98|9.19|9.85|11.75|12.41|10.72|9.34|7.01|6.35|8.02|7.88|5.67|2.71|3.91|5.85|7.15|7.13|5.03|5.25|8.15|9.46|9.83|7.07|11.18|17.47|15.96|19.92|20.28|25.31|26.72|33|34.92|38.59|35.57|26.85|33.19|38.37|39.28|36.9|44.95|36.92|36.95|36.29|44.16|48.53|54.15|53.68|64.27|81.88|78.19|78.93|54.5|63.49|60.6|62.86|70.97|35.32|66.68|63.56|83.53|95.44|96.93|113.14|123.4|116.71|90.25|90.37|81.48|82.67|75.63|81.68|96.17|104.76|88.17|93.23|83.34|63.02|49.93|
2025-07-04 04:14:31|russ2000_0244|HZNP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:32|russ2000_0245|MINI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:33|russ2000_0246|AVA|total_return_price|0||||||||||||||||||||||||||||5.5048|5.4752|5.9123|5.4863|6.142|6.2679|6.3939|7.094|7.3644|7.3607|7.7608|8.1572|8.4535|9.4167|9.8501|10.1242|4.7936|4.5231|3.8156|3.9267|3.8045|4.2342|4.6083|4.738|5.2418|5.8234|5.7641|5.9382|5.953|5.6456|6.4865|6.7125|8.2831|8.4387|7.8608|7.0644|6.9088|6.0638|6.1062|6.6453|5.8837|15.5845|6.7053|8.7042|7.9718|6.9014|7.8708|5.395|5.3123|6.2619|5.6225|4.6102|4.818|4.4645|6.0213|6.6835|7.8301|8.2325|8.0787|7.9976|7.8647|7.8497|8.4033|8.8334|8.128|9.5455|10.62|11.0832|11.911|11.4717|10.2673|9.7689|10.4149|9.5393|10.5472|10.7562|9.7072|6.9881|9.1566|10.5038|11.3298|10.9982|10.5066|11.3702|12.4066|12.8939|14.4821|13.604|14.8572|14.9291|15.7628|15.3655|14.5722|16.7535|16.696|16.5002|17.8147|19.5754|21.6237|19.8917|23.2474|22.7|20.5639|22.5453|24.2153|28.1746|31.2235|29.3695|28.3436|27.9311|30.6295|37.6056|37.6614|37.7719|39.0869|37.8005|31.9868|30.8741|34.2159|37.4751|37.5134|33.4041|28.9094|27.4111|32.5983|39.2075|35.3654|32.7449|35.9463|38.5935|37.5665|32.3055|39.1076|37.8776|35.4282|29.6029|33.1183|32.9065|32.9296|37.3235|35.714|41.3472|37.95|
2025-07-04 04:14:39|russ2000_0247|MNRO|total_return_price|0||||||||||||||||||||||||||||||||||3.4939|2.948|2.4567|2.7842|3.1118|2.6204|2.948|2.5942|3.0572|3.1664|3.6031|3.6031|3.7669|4.0944|3.7669|4.0398|3.1664|3.4393|3.031|3.4939|4.0136|4.3412|3.5485|3.6315|3.7669|3.3301|3.1402|3.6315|3.4393|2.0745|1.5832|1.557|1.747|1.4609|1.6378|1.8146|2.0068|2.3759|1.9522|2.3759|2.806|2.5768|2.9873|3.756|4.9679|3.9001|3.6904|4.5858|6.1711|6.4419|6.538|8.1856|7.9465|7.1571|8.2871|8.4542|9.6661|8.6197|9.9668|12.2279|10.7344|11.2383|11.6205|11.6422|12.446|11.2564|9.7655|8.4982|7.822|11.6819|12.9557|13.9234|13.1625|16.3154|17.202|18.3954|20.4209|23.8697|26.9245|25.7324|29.1694|25.849|30.4829|32.6696|26.2504|27.87|27.7264|31.5477|38.2616|37.0634|45.0878|45.5877|42.7332|39.0884|46.6608|52.6202|50.4093|54.9063|53.9373|58.3422|52.0256|50.2197|47.1009|43.0322|34.6097|46.464|47.3673|44.7288|48.6575|58.4526|57.8856|73.0357|72.1989|67.0608|66.5666|37.4588|47.1497|34.9803|46.1665|57.173|55.3949|50.402|51.3028|39.2696|38.2056|38.9373|40.7393|44.8043|37.0789|25.5519|27.2541|29.5543|22.6125|27.6368|23.9859|14.2103|14.91|
2025-07-04 04:14:43|russ2000_0248|MTDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1886|10.4649|9.5793|9.8745|7.9129|8.4367|11.5028|16.1401|18.473|22.0439|25.4718|24.6149|18.9015|20.8726|25.1767|19.33|18.9968|17.8446|21.6058|19.4919|24.0721|21.7487|20.7012|26.0432|27.1478|27.3763|27.0811|31.4327|14.0547|18.4064|17.797|15.464|16.302|1.1427|8.2462|7.8653|11.798|22.3533|34.3941|36.6674|35.6853|51.652|46.6661|46.928|52.412|45.1871|47.1201|59.3749|55.3877|63.8279|56.4326|48.5005|52.3678|50.1401|51.37|
2025-07-04 04:14:46|russ2000_0249|LXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.2008|1.1568|1.0851|1.07|1.0411|1.07|1.2586|1.1857|1.3014|1.3303|1.3882|1.49|1.6924|1.4032|1.6195|1.8081|1.7861|1.7891|1.7586|1.5437|1.5815|1.437|1.5416|1.5203|1.2836|1.4725|1.6531|1.7056|1.8403|2.0588|2.5291|2.4464|2.6459|2.7896|2.9291|2.9316|2.9584|3.2399|3.4274|3.7796|4.0515|4.4454|4.1366|4.593|4.8519|4.7945|5.3953|5.3064|4.8804|4.8563|5.1177|5.1998|5.6593|5.4291|5.4421|5.3326|4.5183|4.5787|4.4339|5.7309|1.7224|0.8701|1.3095|2.0283|2.4574|2.6694|2.5024|3.022|3.4035|4.0539|4.0092|2.9212|3.4017|4.1395|3.9617|4.5891|5.0383|5.7626|5.7793|5.6295|5.2015|5.6446|5.7828|5.231|5.9563|5.4246|4.7715|4.6532|4.6931|5.1472|6.1584|6.379|6.7999|6.3951|6.4614|6.7788|6.5191|5.4399|6.1591|5.9886|6.053|6.7553|7.0951|7.8055|8.168|7.7211|8.2874|8.2898|8.5101|8.9885|9.7541|10.4942|12.9553|13.1198|9.0752|7.8414|8.6849|9.0488|8.6689|8.0242|9.0606|8.3625|8.5785|9.5758|7.8668|8.5116|8.26|
2025-07-04 04:14:51|russ2000_0250|NUVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:52|russ2000_0251|OLED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.5314|6.9164|5.7239|5.4568|4.6554|3.9304|5.0657|4.4169|5.9338|5.8098|4.2929|3.7587|3.7015|4.0544|3.2817|15.9792|23.7351|28.3238|21.0449|6.8591|9.8356|16.2082|6.7256|8.6813|9.1582|7.9181|5.7334|7.5269|7.8036|8.3664|9.9119|13.0887|12.2396|10.1981|8.0325|8.5859|6.6683|9.807|10.6369|10.0264|13.7183|12.6975|10.5224|14.3193|14.3956|14.9871|16.9046|19.7188|13.661|11.7531|10.4557|9.0151|8.748|9.33|11.3906|11.7912|11.2284|17.1526|22.4186|29.2396|52.5073|33.4753|45.734|35.0017|34.849|34.2862|32.7503|24.4411|28.0757|26.8165|30.5561|32.7789|30.4416|30.6229|31.138|26.473|44.5987|49.3496|32.34|51.9349|51.6105|64.6801|52.9556|53.7093|82.1677|104.2871|123.0246|164.8736|96.4967|82.2154|112.7663|89.551|146.3789|180.2027|160.9727|197.6706|126.5391|143.8103|173.8769|221.217|228.1323|214.4125|165.0392|159.5196|161.69|98.219|91.8908|105.496|151.8626|141.4348|154.3875|188.4537|166.3869|208.0821|208.1338|145.3352|139.0712|154.46|
2025-07-04 04:14:57|russ2000_0252|EFII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:58|russ2000_0253|RXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:59|russ2000_0254|FIVE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|33.15|34.99|36.5|40.78|49.18|36.91|40.03|35.99|38.89|33.25|34.82|37.34|34.45|33.28|42.13|49.44|37.48|39.85|48.37|47.87|55.8|64.93|72.65|107.93|112.16|122.68|145.77|125.41|129.47|113.22|86.61|105.68|135.25|184.66|200.1|188.5|187.18|155.66|183.96|118.85|135.27|192.06|201.61|200.11|175.88|186.33|152.1|73|93.08|95.75|68.07|132.41|
2025-07-04 04:15:01|russ2000_0255|MDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:02|russ2000_0257|NVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||75|122.5|145|90|68.76|67.5|82.5|108.76|102.5|81.26|80|28.76|38.76|75|70|83.76|112.5|160|146.26|182|170|156|218|282|282|228.8|84|86.6|52|80|110|146.8|120|117.2|107.8|62.4|65.2|28.2|26.4|35|77|159.6|100.8|75.8|82|51.8|58|71.8|66.6|53.2|49.8|58|37.8|20.4|65.6|79.2|53.2|46.2|43.4|43.8|48.6|51.8|40.4|32|25.2|25.2|31.2|43.2|37.8|45.6|41|63|102.4|90.6|92.4|83.4|118.6|165.4|222.8|141.4|167.8|103.2|145.4|41.6|25.2|25.6|23|22.8|24.8|42|26.8|37.6|36.8|11.018|5.86|5.02|3.98|13.58|83.35|108.35|111.51|181.31|212.31|207.31|143.07|73.65|51.43|18.2|10.28|6.93|7.43|7.24|4.8|4.78|12.66|12.63|8.04|6.41|6.3|
2025-07-04 04:15:07|russ2000_0258|MGLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:08|russ2000_0259|MOH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|16.7667|16.82|18.8667|25.4533|23.3067|31.9667|31.9133|29.5267|18.3|18.06|21.4267|24.02|24.2867|22.0667|21.1667|20.3133|25.3067|27.0867|16.5733|16.9133|19.9|11.5|12.92|15.96|14.0667|15.36|17.02|19.66|17.94|18.36|24.86|26.98|16.48|22.88|32.27|21.83|22.49|27.03|32.36|36.41|38.53|33.12|37.99|44.53|45.25|53.84|64.89|70.09|76.19|61.63|63.34|49.74|56.84|55.11|44.01|70.29|62.12|75.86|77.88|99.41|148.77|114.76|142.58|137.79|114.48|136.38|120.48|174.73|181.31|206.52|234.48|256.83|279.33|322.89|338.17|272.23|337.9|334.37|266.24|290.74|329.44|357.75|419.53|304.41|353.05|295.19|317.07|294.51|
2025-07-04 04:15:11|russ2000_0260|SANM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||6.0937|9.5625|10.0312|7.0312|6.4687|9.0937|10.2187|12.1875|14.25|17.9062|19.455|22.3125|20.25|30.1874|42.3749|33.5624|47.6249|64.9199|50.8124|52.4549|65.0699|42.1949|93.7498|95.6248|113.8198|116.0698|149.8197|202.6796|256.4995|280.8894|229.8895|117.3598|140.4597|81.4798|119.3998|70.4999|37.8599|16.62|26.9399|24.24|37.9199|57.9599|75.5998|66.2399|54.5999|42.2999|50.8199|31.3199|32.8199|25.7399|25.5599|24.6|27.5999|22.44|20.7|21.72|18.78|12.72|10.92|9.72|7.68|8.4|2.82|1.86|2.64|8.6|11.03|16.5|13.61|12.08|11.48|11.21|10.33|6.68|9.31|11.45|8.19|8.51|11.07|11.37|14.35|17.49|16.7|17.45|22.78|20.86|23.53|24.19|20.16|21.37|20.58|23.38|26.81|28.47|36.65|40.6|38.1|37.15|33|26.15|29.3|27.6|24.06|28.85|30.28|32.11|34.24|27.28|25.04|27.05|31.89|41.38|38.96|38.54|41.46|40.42|40.73|46.08|57.29|60.99|60.27|54.28|51.37|62.18|66.25|68.45|75.67|76.18|97.83|
2025-07-04 04:15:16|russ2000_0261|IVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0238|20.4461|22.6924|23.0122|21.677|24.3666|25.6631|26.0187|26.7661|21.1626|19.8409|25.6822|27.2201|31.4148|31.9326|34.4545|28.3694|28.5757|26.9799|30.9416|33.6924|32.7782|32.2435|33.1718|31.6331|29.6888|29.2528|29.2528|33.1337|38.3848|37.9646|40.2498|45.4955|46.7236|51.0903|46.9115|48.4221|48.7538|46.2316|51.4569|53.0995|51.8858|59.9666|18.9406|18.4665|13.8652|16.1962|19.8954|19.8403|16.0646|15.1884|12.0333|8.1703|8.9659|8.5035|7.4851|8.2981|7.8656|6.9428|7.579|7.6665|8.0793|7.5913|7.5596|7.61|
2025-07-04 04:15:19|russ2000_0263|ENTG|total_return_price|0.44870725604671||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2839|8.5854|7.0873|7.6635|10.3236|6.8952|13.4447|16.9595|10.0163|7.894|11.428|10.5637|14.2034|12.7244|11.6009|9.7858|8.4414|8.0956|9.5265|8.5086|11.4088|9.3441|9.9203|9.8723|8.643|10.7654|10.2564|11.2455|10.9382|8.3069|6.3766|7.2409|6.5975|2.1512|0.8835|1.3061|3.2747|3.8221|4.8305|5.8773|4.3023|5.8196|8.2973|8.2493|8.2109|7.6827|9.0656|8.2301|7.7307|7.6731|9.4113|9.248|9.152|9.6226|11.3896|11.3032|11.0343|11.3704|13.0222|13.075|13.195|12.1098|12.9549|13.2238|14.2994|15.7207|22.1357|23.2881|24.8247|28.9061|32.8867|32.1152|36.6312|24.5702|34.7333|38.6455|37.0942|46.8583|43.8495|51.099|60.5378|75.4298|107.0632|113.0262|114.71|130.9852|132.9794|115.0593|99.08|75.7515|80.8412|70.9801|104.588|87.5496|132.8446|132.3845|130.8707|108.3606|100.0227|78.59|86.71|
2025-07-04 04:15:24|russ2000_0264|GBCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.7556|3.664|3.3892|3.3892|3.0466|3.3434|3.5724|3.8014|3.7098|4.0304|3.893|4.3968|4.4884|4.4884|3.435|3.4588|4.58|5.1296|4.9702|4.3162|4.0549|3.6064|4.3846|3.2338|3.071|2.7255|2.5704|2.1974|2.4495|2.9579|3.8808|3.9134|4.3232|4.7388|5.1602|4.8326|5.036|5.7624|5.337|5.9917|7.142|7.1366|7.8433|8.1687|9.5894|8.6371|9.3043|11.0552|10.8162|11.2351|10.6469|12.4969|13.4738|13.3205|11.3324|12.6141|10.5574|10.8806|9.1347|14.2689|11.0143|9.1696|8.6911|8.8694|8.2983|9.2116|8.9424|8.9686|9.3727|9.4144|8.5052|5.9684|7.7619|9.7378|10.1658|10.3374|9.9326|12.8158|15.0997|16.9028|20.6409|20.142|19.7716|18.1239|19.7222|18.0668|21.2868|19.2212|19.5907|19.0014|20.0333|21.6623|27.8699|26.3215|28.581|30.0866|31.5501|30.7411|31.1723|34.9526|32.3267|32.9331|33.5331|33.6798|38.8182|28.8281|30.1837|27.6467|40.3039|50.1512|48.6517|49.1813|50.965|45.2705|42.995|44.8512|45.6622|38.8156|29.038|26.8422|39.7195|38.7197|36.1866|44.7187|49.795|43.8457|43.08|
2025-07-04 04:15:30|russ2000_0265|HI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2434|14.1274|12.5919|9.7258|10.1277|10.7799|13.4043|12.303|14.6731|14.416|14.5508|13.9843|14.7366|16.0482|13.0824|15.6838|16.3746|13.082|13.5066|16.6712|18.6554|17.6372|20.5102|21.6088|24.1224|24.2969|24.7211|25.6998|23.4233|24.9097|20.065|22.5666|23.4793|24.9547|25.381|31.3162|29.5166|30.3868|32.516|37.9387|38.0671|40.3897|43.945|31.3099|35.5537|33.5259|27.0993|29.0268|15.9311|23.3401|25.2733|34.565|43.5982|39.2989|38.6434|46.0415|42.0155|36.7671|34.1899|39.0867|42.42|48.7945|41.0108|43.8679|47.8738|40.2475|27.0521|29.2224|24.6831|18.96|
2025-07-04 04:15:33|russ2000_0266|PZZA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||1.8298|2.3268|2.4624|2.6431|2.2139|2.485|2.5979|3.2422|3.1627|4.0663|3.7275|6.0493|6.6078|7.1161|6.8619|5.3635|7.4719|6.9514|7.0917|7.8033|8.0188|6.7094|8.9723|8.9723|9.0862|8.3868|5.2984|6.7094|4.9812|5.0951|4.5238|4.8409|5.1541|5.2964|5.5871|5.6684|6.7887|5.9226|5.6684|5.089|5.6867|5.0443|6.7867|6.8619|6.0059|6.2377|7.0022|7.0591|8.1265|10.1902|12.0587|13.3416|13.5002|14.6835|11.7964|11.955|11.6947|9.9381|9.2305|9.8445|10.8123|11.0441|7.4942|9.2997|10.0804|9.9909|9.4989|10.4545|9.4013|10.7147|11.2637|12.878|13.5246|12.3616|15.3219|15.3137|19.3435|21.7182|22.3363|25.1367|26.5815|28.5198|37.1773|42.7877|34.9076|33.0441|46.2362|51.3288|62.9261|57.13|46.7469|45.5163|57.2825|66.5946|72.4632|67.9364|61.0626|62.3573|48.0597|49.2758|43.791|44.5162|34.6975|46.3889|39.3451|46.2833|56.038|47.522|70.9061|73.6377|76.1428|79.7224|94.1461|114.7932|120.9709|95.6941|76.2483|64.2126|75.903|69.4017|68.7529|63.8853|71.8972|63.2093|44.985|52.1004|40.1108|40.6116|48.94|
2025-07-04 04:15:38|russ2000_0268|IDCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.2257|3.1346|2.4212|2.4667|5.6014|4.6526|5.313|6.2617|5.6014|6.6412|6.4514|5.8822|4.5084|4.0834|4.1745|4.0834|2.3225|4.3642|4.0834|3.1802|3.461|3.2713|3.4155|4.1745|56.9246|18.9749|12.5689|10.6259|4.1062|5.6697|10.0567|5.5634|7.3622|7.2788|6.8689|6.6032|11.051|17.176|17.7529|11.4077|15.6353|13.2672|14.2767|12.3868|16.7738|11.6278|13.2824|14.9066|13.9048|18.6105|26.4965|25.8817|25.4642|24.0373|24.4168|15.7719|17.7073|15.0357|18.4587|18.2538|20.8723|19.5972|18.5498|17.5783|20.1589|21.1456|18.7396|22.4738|31.6045|36.289|31.1354|35.5899|33.4374|26.753|22.7144|28.788|33.0108|38.4577|35.9527|30.1447|23.8702|26.8919|38.9406|32.5739|43.4946|41.8815|47.1402|42.0797|40.9406|46.6621|46.8602|66.8924|77.4502|73.4161|65.9906|63.2038|65.567|63.6469|70.2697|69.7734|58.2059|58.1126|57.0116|46.7045|48.8312|40.2549|51.4744|52.1774|55.8037|58.6666|67.8596|63.3324|67.2381|60.1877|57.6942|38.5709|47.5692|70.5092|93.8324|78.269|106.4003|104.7585|115.1762|140.4118|192.6472|206.1008|224.23|
2025-07-04 04:15:43|russ2000_0269|KNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.4563|1.4312|1.1801|1.3559|1.5818|1.381|1.5065|2.0589|2.1975|1.9082|2.2728|2.549|2.8122|2.787|3.2139|2.882|2.543|4.0209|2.9181|3.2194|2.1844|2.5791|2.6364|2.1935|2.3441|2.9|3.6714|4.6438|4.3275|6.3658|7.1657|7.8606|5.254|7.1183|6.6742|8.4131|8.5453|8.6945|8.0945|9.7385|10.8909|12.6203|12.5642|12.4019|12.428|15.864|15.1431|15.5047|13.0261|13.1177|13.7252|14.9505|13.2983|11.4671|12.7692|14.2287|13.2237|12.596|11.883|13.0081|13.2295|15.2522|16.7174|16.0933|15.4188|15.8202|16.0814|14.2433|11.202|13.2181|14.9776|13.6091|12.2212|12.996|14.3576|15.0527|14.839|16.5292|20.9037|21.5364|24.9322|30.6954|29.4639|24.4818|22.024|22.2858|24.1095|24.5624|26.5681|30.6594|29.1358|34.4945|38.7428|40.8249|43.0164|35.7761|32.3405|23.5555|30.7607|30.9776|34.3031|33.9234|31.1239|39.6578|38.7646|39.9084|45.9729|43.5502|49.094|58.594|48.6249|44.7191|47.382|50.8603|55.0431|54.182|49.0363|56.5099|54.0885|49.2388|53.3819|52.6317|43.3145|44.23|
2025-07-04 04:15:48|russ2000_0270|EGP|total_return_price|0.10379746835443||||||||||||||||||||||||||||||||||||||||||||5.1615|5.5662|5.1615|4.9591|5.094|5.2289|5.1264|5.666|5.9359|5.9359|5.8009|6.5429|7.4549|4.7892|5.4692|5.5727|5.9363|5.7378|5.4863|5.6837|5.0091|5.6084|5.8885|5.9104|7.235|7.0028|7.9647|7.1168|8.5537|7.8273|8.2958|7.9108|10.0997|9.805|10.1169|9.8935|10.8143|10.992|11.7938|12.7683|16.0031|13.0504|14.8447|16.4527|17.9601|17.8649|20.9094|21.2899|23.6011|22.223|23.6558|27.0397|26.4061|25.9301|21.5795|25.249|25.1784|25.8558|25.4434|18.5622|16.1152|19.2958|20.2579|21.759|22.9157|24.8223|22.3243|25.262|28.1288|29.4659|28.8334|28.6187|33.7323|33.7861|36.2996|35.6761|40.6622|44.0647|43.626|45.3099|45.5869|45.8333|45.5731|50.7871|45.2017|42.992|45.6999|43.119|47.3447|46.8585|58.2572|54.2237|59.7103|63.5431|71.3103|74.6333|69.1104|75.0632|80.2354|81.2574|96.0692|98.384|104.3444|116.7014|91.9448|93.2824|117.5188|118.5984|128.5042|142.2981|158.8022|179.1927|185.9812|171.544|157.1208|145.6138|155.1017|156.265|167.4488|155.47|172.7027|149.2524|180.9976|167.0371|174.6781|162.0545|169.99|
2025-07-04 04:15:54|russ2000_0271|MDCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:55|russ2000_0272|ENV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:56|russ2000_0273|SCOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469.4|534|673|430.2|457.6|365|230.8|208|252.8|360.2|354.6|333.8|363.8|465|439.4|590.8|512.2|351.6|403.8|440.6|338.6|312|266.6|346.8|475.4|582|570.8|634.2|705|728.2|940.8|1024|1116.4|863|768.4|607.6|617.8|618|690|435.6|514|568|550.2|486.6|496|360.8|265.4|405|155|37.2|105.4|51.2|66.2|40.2|45.8|72|90.2|78.2|65.6|56|37.6|35.2|23.8|23.3|17.704|12|14.35|15.35|13.9|7.04|6.5|6.66|4.82|
2025-07-04 04:16:00|russ2000_0274|NYT|total_return_price|0||||||||||||||||||||||||||||6.0706|5.8712|6.0024|4.4905|5.3066|5.8706|6.377|5.9969|6.4311|8.3606|7.7828|7.7655|7.4913|8.8634|7.0703|7.3032|7.7999|8.2252|7.2567|6.7258|6.8911|7.2999|7.5166|8.8543|9.6766|9.5731|10.8652|11.3394|12.8729|15.053|17.0039|18.6816|23.5999|25.0466|28.4316|19.7945|25.0439|20.6351|26.7337|27.3088|35.8763|31.4393|29.0083|28.9532|29.6041|30.3567|31.2111|29.0869|32.322|35.8164|38.702|34.2533|34.5641|32.7113|34.6|33.1597|36.5792|33.9383|34.4446|30.237|31.6713|28.5139|24.4085|23.432|20.9565|20.1694|19.6967|18.5894|19.8555|19.2945|21.0356|16.5398|14.878|16.2234|13.4035|12.6722|6.5548|4.042|4.9273|7.2613|11.0529|9.953|7.7352|6.9215|8.7636|8.4685|7.7978|5.1956|6.9125|6.0719|6.9751|8.7279|7.6279|8.7636|9.8904|11.2407|14.238|15.4001|13.716|10.146|11.992|12.5211|12.4578|10.8111|12.3258|11.4801|11.1835|11.0809|12.3742|13.4374|16.5628|18.3827|17.3859|22.6971|24.4339|21.8729|21.0974|31.1469|30.9751|27.0829|30.6456|29.2995|40.1779|40.9615|49.6226|48.5795|41.853|47.4281|46.5575|44.2505|26.9844|27.8911|31.5846|37.9366|38.5341|40.4264|48.1992|42.618|50.6491|55.1982|51.7313|49.42|55.98|
2025-07-04 04:16:05|russ2000_0275|SAFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:06|russ2000_0276|FELE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8013|2.8276|2.4376|2.8436|3.029|2.9919|2.7552|2.8991|2.976|3.2553|3.1756|3.0737|4.2701|4.0746|4.5707|5.1598|5.7281|6.343|6.312|5.8867|6.2998|6.0826|6.1019|6.2131|6.6263|6.0489|6.4349|6.576|6.5502|6.8715|7.3063|6.955|7.9456|9.8442|9.1674|8.3501|9.4044|9.2275|10.8851|10.9922|11.9682|12.629|15.0528|15.7778|16.8729|15.0924|15.5012|16.6392|15.9322|22.0696|20.8923|21.549|20.881|18.9354|19.266|16.8276|15.7136|14.0738|16.0241|18.4638|11.6843|9.2397|10.8758|12.0829|12.2884|12.7495|12.3013|14.2079|16.7356|19.9265|20.3128|15.7497|18.9626|21.4157|22.3809|26.5471|27.2903|29.6034|29.7441|34.8981|39.6197|37.8155|35.9488|31.0423|33.6164|34.2507|29.1125|24.6026|24.4908|29.253|30.1452|37.2284|35.6711|39.5747|38.1606|41.4509|42.5218|37.8406|41.9943|44.1033|40.1373|47.9697|44.7317|45.1627|54.2889|44.7523|50.0297|56.1974|66.2733|75.7761|77.5459|76.9689|91.3268|80.3811|71.1077|79.4822|77.7617|91.9831|100.8196|87.628|95.1617|105.437|95.3294|103.9858|96.8946|93.591|89.74|
2025-07-04 04:16:12|russ2000_0277|IRWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2451|11.4002|10.1865|8.7468|9.1068|11.7476|13.3923|8.9226|9.9354|11.0738|11.8522|11.1658|8.9477|15.7778|8.9728|11.2997|9.8684|11.3834|12.4632|10.8436|11.9861|13.3923|10.1363|8.2279|9.7429|8.7217|10.6134|13.476|13.4509|14.6562|15.5769|13.5011|12.9403|12.7227|15.5685|15.1584|9.1654|10.6804|11.56|8.79|13.16|10.08|9.98|9.46|11.39|10.91|11.47|12.99|11.7|12.76|11.53|10.43|12.43|10.51|10.65|9.41|11.47|9.03|6.2|4.51|4.45|1.41|0.7016|
2025-07-04 04:16:15|russ2000_0280|CMC|total_return_price|2|||||||||||||||||||||||||||0.8908|0.8908|0.8911|0.8521|0.8018|0.9389|0.9335|0.9048|0.8472|1.075|1.1633|1.0872|1.1766|1.3076|1.4876|1.8185|1.692|1.764|1.4152|1.7491|1.6418|1.6989|1.8148|1.8807|1.5717|1.7895|2.1174|2.0321|2.1683|1.9814|2.0339|2.1197|2.2799|2.224|2.1408|1.7075|1.7831|1.6149|1.6702|2.1919|2.3001|1.9939|1.9074|2.0349|1.7937|1.8831|1.8843|2.3343|2.4648|2.7327|3.4517|2.8555|2.5464|2.1432|2.7388|3.0435|3.9779|4.6016|4.6753|5.4502|7.0824|10.8963|8.2061|9.412|11.0585|14.2915|15.5601|13.6835|18.4673|17.5878|22.4877|18.5314|19.8818|19.6777|23.7366|16.9354|7.8501|6.7512|11.3389|11.3941|10.7718|11.1965|10.7133|9.0384|10.7582|11.7546|10.5737|8.4154|10.1235|9.7117|8.6062|9.4728|10.16|12.3244|11.7489|11.4323|15.0179|15.0515|13.8939|13.6189|12.9718|12.0547|12.9684|12.7665|12.1257|12.1542|14.3066|13.0242|18.6043|17.9635|15.4847|16.2609|17.188|21.1501|20.7003|19.0211|17.0692|14.772|11.9952|14.174|19.4377|16.7054|15.8198|19.357|18.5742|23.5955|29.6395|30.8428|29.3414|36.7464|37.995|38.8919|47.424|50.0063|41.4471|54.7417|44.2589|52.8942|55.3376|52.8281|61.0149|48.0776|46.4223||
2025-07-04 04:16:20|russ2000_0282|KW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3198|5.3022|5.4425|5.425|5.2321|5.5302|5.6413|5.7699|5.2672|5.8459|6.4247|6.2785|5.4133|6.337|7.056|6.604|6.4097|8.0229|8.0466|8.3325|8.0349|9.4207|10.4868|11.3355|13.1387|13.277|16.0413|14.6907|15.6947|16.1158|15.7929|14.1372|14.8208|13.7181|12.3476|14.4043|13.677|13.8673|11.8555|12.0281|11.4427|11.9|14.246|14.8139|12.4118|15.1317|14.9478|15.7484|16.3114|9.9125|11.6535|11.1244|13.476|15.9965|15.5433|16.9323|18.4651|20.3381|15.3472|12.4485|12.8807|13.705|14.2803|13.0414|11.0206|7.7921|9.2233|10.5509|9.6222|8.3436|6.555|
2025-07-04 04:16:23|russ2000_0283|HOMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5337|3.9058|4.1209|3.9092|3.965|3.8761|4.0113|3.7778|4.0231|4.6461|4.4867|3.5875|3.4034|3.9845|4.4764|4.9472|4.2125|3.8629|4.0819|4.0554|4.3973|4.0233|4.8584|4.9501|5.4958|6.4805|6.2759|7.0129|9.781|11.7253|14.8733|13.948|12.8211|12.1018|12.4345|13.5045|14.2438|15.3255|16.2129|16.4016|15.0291|17.8284|22.6483|21.1891|19.4384|18.5411|18.9536|19.6485|19.232|18.5963|13.4992|14.8471|15.7975|16.3871|16.7836|11.2435|13.181|13.9338|17.4254|24.0008|22.061|19.331|22.1607|20.9719|19.2925|22.085|21.0854|20.8952|21.4279|20.5383|24.5931|22.2953|22.7023|26.7488|28.1407|28.1685|28.34|
2025-07-04 04:16:26|russ2000_0284|PTLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:27|russ2000_0285|MTH|total_return_price|0||||||||||||||||||||||||||||0.1852|0.16|0.2273|0.261|0.3789|0.7024|0.8383|0.9021|0.7565|0.6375|0.5845|0.2273|0.2706|0.1997|0.1852|0.1143|0.1455|0.1167|0.1311|0.1455|0.1167|0.1756|0.2045|0.2045|0.1792|0.1936|0.2983|0.3127|0.3007|0.6904|1.0211|1.6814|1.4734|2.2552|2.195|1.661|1.4662|1.4577|1.3158|1.4433|1.3086|1.2028|1.2857|2.195|4.4803|3.5505|5.5327|4.4502|6.1701|7.6856|10.9811|8.5275|8.0945|8.0657|11.8495|11.366|15.9509|17.8609|16.5499|18.9073|27.1101|28.3465|38.2476|36.8812|30.2709|26.4413|22.732|20.0186|22.9582|15.453|12.8695|6.7931|7.0096|9.2949|7.2983|11.8832|5.855|5.4942|9.0736|9.7664|9.2997|10.1031|7.8323|9.4392|10.6804|11.609|10.8536|7.2839|11.1567|13.0186|16.3286|18.2963|17.9691|22.5444|20.8606|20.6633|23.088|20.1485|20.3073|17.0791|17.3148|23.4008|22.6551|17.5698|16.3526|17.541|18.0605|16.6942|16.7423|17.7045|20.3025|21.3609|24.6324|21.7698|21.1444|19.1959|17.666|21.51|24.6997|33.8455|29.4001|17.565|36.6214|53.1088|39.8448|44.2228|45.262|46.6668|58.7232|38.1177|34.8798|33.807|44.3575|56.3191|68.7643|59.2785|84.5128|85.5219|79.2427|100.7748|75.9305|70.4072|66.97|
2025-07-04 04:16:33|russ2000_0286|SBRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5421|6.0064|5.8494|5.5793|3.5169|4.3162|5.9228|6.0918|7.445|8.1463|10.587|9.9055|9.4228|10.4886|10.8723|11.6232|10.8394|12.9158|14.5612|11.2293|11.2354|9.3051|9.1094|9.6194|11.2429|11.5496|13.3506|12.3896|11.8455|9.9315|9.551|12.1011|13.2571|9.5934|10.9357|11.4768|13.9516|13.2007|5.1842|9.1709|10.6425|12.2747|12.5415|12.9973|11.2454|10.0162|10.7581|11.3185|11.1164|10.2135|8.9932|10.1115|11.6817|12.8933|13.1877|13.8395|17.9749|16.3254|17.4797|18.53|
2025-07-04 04:16:36|russ2000_0288|FFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2216|0.2839|0.2728|0.2386|0.248|0.2965|0.2856|0.3118|0.3334|0.4377|0.4145|0.4807|0.4569|1.8905|2.2329|2.1169|1.9997|2.0507|1.8587|1.7773|1.6578|1.6402|1.7328|1.6184|1.3983|1.4824|1.7462|1.7306|1.8487|2.1768|2.0736|2.1351|2.3774|3.0239|2.6574|2.7958|2.6365|2.5083|2.7931|3.131|3.0847|3.2456|3.1339|3.5237|3.5366|3.606|3.7406|3.793|4.1756|4.0175|4.227|4.6724|4.7026|4.4004|4.5935|4.3402|4.7616|5.3636|6.1147|6.55|5.76|6.0637|5.9964|6.6169|6.3309|5.945|5.8523|6.4265|6.4853|6.5725|5.0351|6.4825|6.8763|6.8023|7.1415|7.7816|9.7468|11.2149|11.9117|13.4369|12.6113|12.862|11.4478|12.3676|11.5003|14.4818|13.3554|12.7433|12.5629|14.0016|15.6366|19.4742|17.3512|19.2121|19.7394|19.7564|20.3837|22.4964|26.2116|25.6738|25.803|27.6119|29.9985|31.7008|24.3633|26.3394|25.5579|33.2485|43.0594|45.406|42.6138|47.2893|41.1731|36.8088|39.3677|32.5287|30.3193|27.24|24.1781|29.3429|31.9568|28.9452|36.4614|35.6737|35.7281|35.98|
2025-07-04 04:16:41|russ2000_0290|GBX|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||9.2396|10.0365|9.6353|8.9419|8.1725|7.6209|6.4134|6.745|9.5237|6.8799|5.7968|5.678|6.8551|7.9585|10.5253|9.7934|11.1378|9.704|8.7293|6.2641|5.8713|6.8218|6.4758|5.4001|4.9684|5.5212|6.4598|6.7186|6.1664|5.9853|5.1758|4.7129|5.0846|4.3132|4.734|5.7158|7.3289|10.036|10.1693|11.9647|12.0839|14.8047|20.9631|19.0931|19.6137|20.4718|19.3946|26.9587|24.7749|19.9144|26.5581|20.5132|22.7966|21.2865|16.1264|19.191|19.2316|14.7502|5.6392|2.8186|5.6372|9.6477|8.0435|6.8891|10.7271|8.7481|14.063|18.7256|19.5352|13.0285|16.6417|18.9505|10.3748|10.8321|14.3253|15.1799|17.5787|16.919|23.4258|31.5367|41.6042|53.737|41.7895|44.4015|45.6158|31.6815|25.8833|19.6203|22.2669|26.4701|30.5081|33.2147|35.1238|34.2307|40.0927|41.7182|40.2488|47.1845|40.001|33.9358|22.544|19.4619|23.7046|20.6307|18.3716|23.781|29.4732|41.8624|39.7566|39.7262|36.245|40.5475|38.202|26.4031|35.8095|30.2429|25.8296|40.7403|36.3921|50.2709|53.9831|47.6323|67.177|55.7695|45.07||
2025-07-04 04:16:45|russ2000_0293|SFLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:46|russ2000_0296|UNF|total_return_price|2|||||||||||||||||||||||||||8.1133|8.3712|8.1254|7.5124|5.9571|7.2247|8.7044|7.1413|7.7306|10.4314|8.9122|10.3531|10.6832|11.977|11.4666|13.8283|13.9563|14.2982|13.3629|11.56|10.406|10.316|10.4495|11.981|13.7323|16.7848|19.7297|17.8022|18.3764|17.5319|17.1216|20.9651|22.5759|23.7569|22.5734|22.109|19.3318|19.7939|15.8634|13.3626|13.4488|8.9338|7.3008|9.0738|8.6584|11.6613|16.6098|15.1032|18.1239|20.3463|22.6636|21.1775|17.85|17.1981|16.5018|23.6501|21.3665|25.4378|23.9881|26.5442|25.5698|37.5916|33.937|36.466|28.7066|31.1688|29.8445|28.9382|38.7371|38.8287|39.0516|38.7315|35.0118|36.2288|45.0618|40.4291|26.0575|22.5627|32.2137|37.6671|41.5394|49.7171|42.5953|37.1961|48.6194|53.5213|50.9171|49.2065|54.9984|57.1758|54.4889|60.5179|67.2836|79.6906|90.5669|91.5382|97.6481|104.8028|94.5728|92.6952|106.7334|113.6965|109.4071|103.794|103.9927|100.9918|110.8604|123.0915|135.5556|127.6764|135.9648|137.8248|156.9658|149.1276|170.5815|177.9898|148.4898|138.4124|152.9347|188.829|198.9098|179.419|173.8553|186.4981|179.23|235.2031|215.4126|222.8447|186.644|176.7863|159.6953|176.4355|189.9747|192.6094|168.3082|173.5499|170.3725|166.8515|157.1485|188.3514|199.8058|214.163|188.2106||
2025-07-04 04:16:51|russ2000_0297|THRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||42.5|52.5|50|45|47.5|50.625|60|50.6|58.75|56.25|53.75|52.5|56.875|36.25|29.375|17.5|23.125|35|12.5|6.875|3.28|1.72|1.72|1.125|4.375|3.813|3|15.438|7.2813|5.625|2.1094|2.75|3.1|1.2|1.07|3.8|2.199|1.25|2.71|1.98|2.79|4.083|4.322|4.96|5.17|3.67|3.74|4.16|3.5|5.85|5.84|7.77|8.97|8.6|9.66|12.45|17.99|17.31|21.14|14.8|7.11|6.58|3.26|3.7|6.1|7.35|7.94|10.09|7.38|10.3|10.88|15.27|17.38|12.73|14.26|16.18|11.49|12.44|13.3001|16.38|18.57|19.09|26.81|34.72|44.45|42.23|36.62|50.51|54.91|44.92|47.4|41.59|34.25|31.42|33.85|39.25|38.8|37.15|31.75|33.95|39.3|45.45|39.98|36.86|41.83|41.085|44.39|31.4|38.9|40.9|65.22|74.11|71.05|80.93|86.9|73.04|62.41|49.73|65.29|60.42|56.51|54.26|52.36|57.58|49.32|46.55|39.925|26.74|28.29|
2025-07-04 04:16:56|russ2000_0298|MKSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0197|15.3436|18.325|29.7565|41.5915|32.2273|22.55|12.7657|15.4095|23.7195|14.6188|22.2618|28.1999|16.5295|8.9937|13.5317|10.2949|15.0141|17.8391|23.8842|19.7745|18.7944|12.6175|15.2777|13.0787|13.9105|14.1905|14.7341|19.2968|16.5707|16.7272|18.5968|21.0181|22.8136|15.6648|15.7636|17.6249|18.0367|16.3978|12.181|12.0821|10.822|15.8871|14.3305|16.1342|15.4177|14.8082|20.1781|27.5717|22.0034|18.1935|23.4583|25.0215|24.5933|21.8494|22.2477|23.6118|23.1714|23.3622|26.4302|26.5453|27.9021|29.9618|33.0024|30.6276|34.5248|30.6702|33.0827|34.7822|39.9525|46.3038|55.4718|64.368|63.1484|88.8191|89.0192|109.1186|90.4551|75.926|61.3726|88.5955|74.359|88.3214|105.4954|78.2425|108.9936|105.3079|145.2643|179.2546|172.2363|146.2877|169.0646|145.8186|99.9572|80.6311|82.8943|86.9052|106.2596|85.2671|101.6444|131.6498|129.476|107.9862|103.8938|79.9396|99.36|
2025-07-04 04:17:00|russ2000_0299|NXST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.936|10.086|8.3987|8.3912|6.464|6.4115|5.3092|4.4243|4.1244|3.472|3.6894|3.3895|2.992|3.487|6.8915|10.6784|7.9713|6.8615|4.4468|3.5995|1.6647|0.5099|0.5099|0.6074|2.7146|3.0145|3.5545|4.4918|3.7719|4.5068|6.1566|5.8191|4.9568|5.8791|6.404|4.8368|8.2263|7.8438|13.557|25.6392|31.1673|39.5894|26.5667|34.0353|31.3737|39.8552|44.3159|44.4307|34.0648|44.4714|35.5785|37.9231|42.7011|50.8553|55.2813|47.6497|50.0736|65.2272|54.1392|64.3341|67.0163|61.4235|90.9006|85.6784|84.3674|99.7239|53.3911|75.5522|79.208|86.9348|124.6976|128.0369|138.5232|131.581|167.192|143.9189|152.1497|156.3039|155.5224|147.403|130.6871|147.2191|154.9398|150.548|163.5267|156.3219|172.6812|176.21|
2025-07-04 04:17:05|russ2000_0300|AIT|total_return_price|0||||||||||||||||||||||||||||3.7412|4.0079|3.6594|2.8628|2.9233|3.149|3.7625|3.3944|3.1899|3.7003|2.8824|2.8415|3.7003|3.8034|3.5171|4.1306|4.641|5.2135|5.1939|5.0499|5.4605|4.9681|5.009|5.5423|4.7849|4.641|4.4168|4.6213|4.5592|5.758|5.9529|8.5895|6.6873|6.7634|5.1872|4.14|3.5543|2.8773|4.948|4.7266|4.3982|4.262|4.3948|4.6753|5.5926|4.4918|5.224|4.6875|5.2138|5.4175|5.5233|4.8373|5.4311|4.837|6.1463|5.8197|7.0233|6.7228|8.9541|10.6783|12.3248|12.2866|14.6468|16.3325|15.4084|20.4727|16.8054|16.962|18.3682|17.2144|20.786|21.8326|20.6503|21.3842|17.3888|19.4725|13.7973|12.4105|14.5972|15.7866|16.585|18.8043|19.2581|23.4178|24.9945|25.7258|27.6933|21.2812|27.7177|32.5821|29.3519|33.1687|33.8152|36.4112|39.3035|42.0676|40.298|39.8034|42.0779|38.0583|38.2008|38.2334|33.6491|32.6056|34.8295|37.6016|39.3563|40.9886|52.3651|54.7818|52.5438|58.861|61.209|65.8051|63.5955|71.2284|49.3259|54.6737|56.8904|52.821|62.3242|42.9221|58.9589|52.3167|74.3945|87.3245|87.5098|86.9303|99.3678|99.6863|93.6906|100.4174|123.4639|139.5762|142.6186|152.5993|170.8146|195.8025|192.6493|221.9894|238.5716|224.8878|232.45|
2025-07-04 04:17:11|russ2000_0301|ROLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:12|russ2000_0302|CFFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0519|0.8212|0.9028|0.8707|0.8602|0.8422|0.9989|1.3332|1.5396|1.4774|1.8194|1.8041|1.9845|2.1789|2.5233|2.1606|2.967|3.1115|2.9491|3.0881|3.9429|3.9757|3.3666|3.6801|4.1784|4.0778|4.1188|4.1454|4.0837|4.0677|4.3827|4.6116|5.0613|5.0451|4.9906|4.6946|4.3208|5.3066|5.3939|6.4381|6.7104|5.628|5.7777|5.0293|4.9343|5.9664|5.3517|4.0471|4.5659|4.5655|4.7963|4.3347|4.8121|4.9863|5.0175|5.0838|5.3044|5.5115|5.5811|5.7462|5.8318|6.0868|6.0537|5.9219|6.5738|6.4733|6.4109|6.4992|6.9137|7.3506|7.9285|8.0457|9.6386|8.6144|8.5629|8.9111|8.18|7.5827|8.2901|8.0779|8.408|8.8477|9.3518|9.4172|9.6692|8.2287|7.8581|6.6698|9.1608|9.7731|9.0288|8.8761|8.9737|8.6848|7.5449|6.8824|7.5066|5.8995|5.4914|4.3013|5.9147|5.5396|5.1893|5.5994|5.7422|5.5169|6.1|
2025-07-04 04:17:16|russ2000_0305|ABM|total_return_price|1||||||||||||||||||||||||||||4.1976|4.7615|4.6525|3.5711|3.7904|3.8681|4.1513|4.2452|4.7151|4.3705|2.0048|2.2392|2.2078|2.6464|2.1301|2.0512|2.3031|2.2719|2.7315|2.6851|3.0567|2.9978|3.2614|3.4762|3.696|4.5285|4.6815|4.7231|5.0844|5.0776|6.2938|7.4077|8.38|7.9689|8.1554|7.7756|9.2218|8.5136|7.83|6.761|5.8493|7.2529|7.5178|8.1265|8.8744|9.0908|10.7943|8.1117|9.1177|11.5074|9.9682|8.9363|9.3085|8.5355|10.0559|9.7075|11.3235|11.644|11.4069|13.2207|11.7262|11.7065|12.6951|12.8799|12.5113|11.3322|10.941|13.2449|17.3227|18.9509|17.0231|15.9962|14.1829|14.4144|16.5657|11.3772|10.4178|12.385|15.0021|13.4605|14.0082|15.6016|15.8505|16.5756|18.9902|18.0695|16.8171|15.2324|16.4631|17.768|14.3021|14.7225|17.1104|17.724|20.4813|21.8777|21.3171|21.7783|19.8989|22.4824|23.6115|26.3426|27.2232|23.5919|25.0956|27.0241|31.4005|33.115|34.3681|36.8985|38.2769|36.1471|32.9062|27.0774|27.2999|27.0522|30.248|33.7548|37.587|32.7238|34.3975|31.3437|32.7922|31.874|33.8971|47.6087|43.2389|41.097|39.1128|45.4791|42.4411|42.3253|44.8272|40.8963|44.6809|38.1941|39.8029|42.8588|54.7347|52.501|53.0726|48.74|47.92|
2025-07-04 04:17:21|russ2000_0306|MATX|total_return_price|0||||||||||||||||||||||||||||4.0284|3.9406|3.9152|2.9937|3.0397|3.5887|3.4183|3.7785|4.1506|4.116|3.8195|3.5929|3.9554|4.0415|4.2906|4.0807|4.6006|4.4263|4.6037|4.6604|4.1468|4.2871|4.3246|4.7609|4.6584|4.9621|5.0804|5.2597|5.4666|5.7649|5.9235|5.9676|6.4061|7.2872|7.5816|5.2216|6.1749|5.2722|6.0366|6.5357|6.3033|5.7653|6.233|7.4124|7.548|6.1974|7.5416|6.9164|7.9668|8.3128|7.7492|6.815|7.9754|7.756|8.2107|8.9957|10.7816|10.5994|10.833|11.0677|13.9152|13.5835|15.3631|17.7224|18.1357|16.0161|14.9464|15.0741|15.149|17.321|18.3359|17.4018|18.0337|15.1323|16.1011|15.6835|9.0148|6.9415|8.6621|11.9857|12.93|12.6094|11.4671|13.5402|15.691|18.03|19.1475|14.6193|16.4599|19.6638|21.7419|16.2895|19.3949|19.4118|19.849|20.9468|20.9732|19.9616|21.8421|20.4969|28.4424|34.8969|34.941|32.1329|35.7267|33.8188|27.3332|33.9292|30.2472|27.2914|25.9674|24.5335|26.1622|25.2528|34.0504|35.3746|28.7215|32.5768|35.2604|34.2236|37.4306|28.2624|27.069|37.5314|53.5436|62.9053|60.5717|76.7137|85.8552|115.4072|69.9651|59.28|60.5053|58.0158|75.9348|86.9671|107.8175|110.8831|129.5726|141.4608|134.0185|127.7088|111.35|
2025-07-04 04:17:26|russ2000_0307|LANC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:27|russ2000_0308|PRLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|32.45|35.94|33.47|39.42|45.92|59.46|79.28|71.03|64.72|81.92|70.62|66.56|69.24|66.71|69.37|64.42|77.28|55.58|56.31|52.95|50.6|68.15|74.8|100.85|125.9|121.15|159.15|110.9|105.24|109|105.52|100.24|67.02|112.05|143|167.66|115.19|91.8|71|52.69|53.18|47.6|37.47|25.43|31.36|34.91|25.66|38.76|35.38|30.11|29.42|40.72|35.76|38.04|
2025-07-04 04:17:30|russ2000_0309|BLMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4767|11.8678|12.418|13.9977|19.8137|19.1221|18.8156|19.5308|17.7938|13.8798|18.6662|19.6945|16.6165|15.771|13.6351|13.3006|13.935|14.3501|14.7328|15.0749|17.2314|13.7695|17.5007|19.9379|17.9165|16.556|14.9959|16.2653|15.5284|17.7856|18.69|4.1612|8.2018|13.0005|16.2485|24.1229|23.0115|21.1592|18.3678|18.5682|15.1975|17.8612|18.1294|23.289|23.8098|23.4319|25.7403|25.3106|18.0013|15.8355|11.8576|7.6411|8.61|
2025-07-04 04:17:33|russ2000_0310|WAGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:34|russ2000_0311|HLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.655|9.3125|6.125|8.25|6.89|4.5|5.1875|5.2175|7.4675|8.5625|8.2825|12.6875|13.5475|14.2975|13.31|12.685|12.3|8.33|12.34|12.45|11|10.08|11.75|9.005|10.89|9.755|12.06|12.9|15.16|17.81|20.375|22.65|26.185|31.705|35.89|37.9|40.36|33.4|31.37|37.29|39.91|42.46|41.5|31.5|41.64|24.28|7.24|5.14|10.87|14.98|11.75|13.03|10.77|11.14|12.14|17.2|16.56|13.1|15.8|17.8|16.41|18.27|20.64|22.88|23.04|25.37|23.18|22.98|26.31|22.06|21.7|14.96|12.63|4.79|5.26|5.6|6.76|8.13|8.82|7.77|5.64|7.39|7.54|5.79|8.33|9.88|5.41|7.91|8.63|8.06|9.63|1.64|3.47|2.41|4.2|5.05|5.71|3.88|3.12|4.78|3.1|3.86|7.38|7.74|7.38|11.17|10.28|10.84|11.94|11.1|9.32|8.31|6.24|
2025-07-04 04:17:38|russ2000_0312|CHSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:39|russ2000_0313|CATM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:40|russ2000_0314|SJI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:41|russ2000_0315|SMTC|total_return_price|1||||||||||||||||||||||||||||||||||||0.265|0.25|0.1875|0.2188|0.3362|0.235|0.2575|0.235|0.2737|0.3438|0.3287|0.305|0.64|1.625|2.3438|3.2037|2.5|1.6875|0.9063|1.5475|3.11|2.9537|5.6563|5.82|5.8125|5.97|2.89|5.9525|8.9375|8.1575|15.47|19.155|30|34.095|40.095|32.25|28.88|28.77|37.05|37.75|34.61|31.98|19.66|14.13|13.32|15.9|16.5|22.2|24.93|21.02|19.85|20.88|18.38|16.89|18.36|15.08|19.28|18.75|12.9|13.03|13.7|14.42|16.25|17.11|12.77|16.24|14.57|12.12|11.75|14.42|18.4|15.47|14.98|18.17|17.38|21.41|21.835|28.07|23.3|24.42|28.48|27.26|23.89|24.97|30.16|32.07|30.25|31.11|22.81|23.98|22.33|25.38|25.46|23.29|17.59|17.5|20.1|21.64|25.42|24.2|32.95|34.15|39.6|41.05|35.8|39.3|47.45|44.94|48.56|53.87|52.87|50.46|48.19|45.24|55.73|54.89|70.95|67.74|61.91|85.03|71.1|59.6|62.33|27.69|33.03|19.49|29.2|13.96|19.84|37.62|31.72|44.19|66.96|31.25|44.835|
2025-07-04 04:17:47|russ2000_0316|BCPC|total_return_price|0||||||||||||||0.0717|0.1414|0.1273|0.1809|0.1726|0.136|0.0686|0.0732|0.0665|0.0816|0.0745|0.0784|0.072|0.0677|0.0534|0.0696|0.0876|0.0696|0.1195|0.2037|0.2525|0.1964|0.3593|0.7095|0.643|0.643|0.5321|0.4469|0.456|0.475|0.4205|0.5352|0.6882|0.6216|0.6914|0.6626|0.8931|1.2388|1.0371|1.0233|1.0521|0.9507|0.9846|0.9846|1.2453|1.8244|2.0472|1.9752|2.2883|1.5476|0.9433|1.0082|1.0082|1.031|1.4115|1.5879|1.9849|2.1172|2.3496|2.8106|3.1741|3.6529|3.7977|3.8421|4.1356|3.851|4.337|3.0484|4.1978|3.6321|4.0833|4.7101|4.925|5.3369|6.2288|6.2621|8.0935|7.4202|8.0536|9.3491|9.1181|8.0199|10.4442|10.7859|11.0848|12.4513|13.7264|14.0576|14.1864|16.3576|15.3442|15.4797|15.104|16.2004|20.7081|22.8493|23.1738|28.6057|31.4825|34.9371|40.7662|34.7416|37.912|28.2891|30.4961|34.349|34.2944|41.3415|42.1036|48.6896|55.4754|49.2569|50.6178|53.4624|63.2569|52.5685|52.8913|57.6849|58.0323|59.1968|56.9347|74.0007|80.4684|79.0301|74.5139|77.9466|77.6873|78.7957|94.5934|108.0393|75.9882|90.0026|96.9565|96.2|99.0711|96.2344|92.4716|95.1718|112.8978|122.8824|128.6145|142.1462|165.8483|134.469|127.6225|119.5957|120.8206|125.1445|133.3865|122.7302|147.9759|154.1436|153.1488|175.084|162.995|166|159.2|
2025-07-04 04:17:52|russ2000_0317|SNCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.4801|93.6001|126.5401|175.4102|261.2703|392.9404|328.8603|165.8702|83.5201|100.1701|89.1901|108.2701|108.6301|110.8801|141.3901|186.7502|177.0302|158.4902|242.5502|291.1503|286.0203|232.3802|281.7903|289.6203|162.9902|216.4502|185.3102|278.1903|264.7803|344.2503|280.2603|317.1603|307.3503|397.6204|382.4104|427.1404|442.6204|300.6003|324.1803|286.4703|309.6003|382.5004|366.3904|217.0802|91.6201|81.1801|81.2701|95.4901|63.0001|63.0001|50.9401|54.7201|71.9101|49.41|42.21|27.54|36|27.9|38.88|33.03|22.05|21.96|22.95|15.75|10.44|10.26|5.22|8.5473|8.82|8.73|5.47|9.18|7.61|12.46|9.22|12.31|6.14|
2025-07-04 04:17:55|russ2000_0318|NEOG|total_return_price|1.993654822335|||||||||||||||||||||||||||||||||||||||||||0.6116|0.6889|0.6338|0.7111|0.6782|0.6116|0.6222|0.6889|0.5227|0.5671|0.7111|0.7333|0.6116|0.5893|0.6222|0.9449|1|0.9111|0.7778|0.5778|0.6338|0.5671|0.6222|0.5947|0.5556|0.5333|0.5333|0.5609|0.6613|1.3156|1.1733|1.1813|1.728|1.3156|1.3618|1.1564|1.1422|1.4418|1.48|1.5644|1.8693|1.8767|1.7589|2.15|2.4044|1.5922|1.6089|1.7944|2.2322|2.6967|2.2667|2.1089|2.2589|2.7889|3.0422|3.5367|4.4183|4.1883|4.39|4.345|3.765|3.7783|3.6733|4.6667|5.4233|6.585|6.4275|7.305|9.2875|10.475|11.21|8.68|8.8075|9.7475|9.735|9.76|11.3875|12.7075|13.6175|13.525|19.0763|15.6656|14.1713|15.7875|16.6163|16.7025|17.5275|19.365|22.1475|17.715|18.5138|22.1475|23.73|23.3738|23.7338|25.8375|31.4625|34.075|37.855|46.72|32.43|30.33|28.175|35.26|33.285|31.295|35.61|38.1|37.11|48.005|46.155|43.78|40.13|26.4|26.46|20.9|16.56|17.22|17.49|23.12|16.97|12.33|13.15|17.25|14.18|5.05|5.86||
2025-07-04 04:18:01|russ2000_0319|PTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|21.37|17.8|24.86|26.23|44.01|52.8|60.85|48.13|25.11|33.54|5.86|6.71|11.88|10.91|9.84|17.85|17.46|16.61|27.04|31.72|47.06|32.01|37.64|42.02|37.17|48.03|44.61|50.74|47.27|63.45|46.8|42.02|38.3|40.42|38.89|39.94|49.4|35.29|45.12|41.13|23.27|29.37|29.44|34.66|37.56|45.23|54.24|49.62|
2025-07-04 04:18:03|russ2000_0321|WRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:05|russ2000_0322|LCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:06|russ2000_0323|TREX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|3.1725|3.32|3.3438|4.7813|6.25|3.7887|3.1488|3.8763|2.4063|2.1812|2.3737|2.9575|3.925|3.4175|4.4125|4.035|4.9063|3.8813|4.7475|4.2637|4.7188|5.535|6.555|5.5512|3.2125|3|3.5063|3.9625|3.2363|3.02|2.8613|2.6913|2.4537|1.39|1.0637|0.985|1.4663|2.2637|2.0575|0.9537|1.6712|2.275|2.45|2.6612|2.5112|2.3838|2.995|4.0775|3.06|2.0038|2.8638|4.01|3.7612|4.265|4.6537|6.1475|5.9363|6.1913|9.9413|9.145|7.205|8.6425|10.645|13.6325|12.3575|8.3325|9.51|11.9825|11.23|14.68|16.1|17.3475|16.915|22.5175|27.0975|27.1925|31.295|38.49|29.68|30.76|35.85|45.465|44.94|40.07|65.035|71.6|83.72|91.54|102.21|101.93|135.03|65.33|54.42|43.94|42.33|48.67|65.56|61.63|82.79|99.75|74.12|66.58|69.03|58.1|54.38|
2025-07-04 04:18:10|russ2000_0324|KMPR|total_return_price|0|||||||||||||||||||||||||||||||||||4.076|4.0074|3.8458|3.9393|4.3432|5.147|5.1076|5.6525|5.5989|5.6152|6.7399|6.7579|8.2206|7.3919|8.4262|8.338|8.336|8.6059|8.3409|8.6221|9.1393|10.5477|9.4378|11.7038|12.5946|12.635|13.2998|13.8487|12.9219|14.5762|12.8322|17.0011|14.549|15.9012|16.9796|12.6907|13.8618|17.9908|16.2758|17.3596|17.4649|18.2413|18.7505|16.8582|14.6552|14.144|11.402|13.5631|15.4443|21.2288|22.1983|22.2806|21.9605|24.2273|24.4251|26.6548|25.9785|24.8944|25.9535|24.5479|25.1381|28.785|27.2933|28.7914|29.3567|28.6938|21.4039|16.9039|15.6056|10.2222|9.2872|8.0841|13.2722|15.1527|19.4644|17.9068|17.2089|17.4723|22.1697|21.4727|17.5002|21.5226|22.4992|23.0277|23.1738|22.4492|25.0022|26.4478|26.1236|31.9867|30.843|29.2254|27.2597|29.0137|31.5109|31.3867|28.9808|30.7018|24.611|25.9856|33.193|37.6449|34.0906|33.1898|45.7978|59.7525|49.6471|66.1067|70.5214|58.3755|67.1701|76.3421|69.194|69.0552|66.5173|65.202|60.3082|69.6373|72.5523|67.5247|61.3117|54.2438|52.4791|44.7617|38.8136|46.5429|51.9602|46.1939|40.4897|47.26|60.4433|58.2101|60.3942|65.798|66.5193|64.54|
2025-07-04 04:18:15|russ2000_0325|ROSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:16|russ2000_0326|MEI|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.6674|5.9562|6.5351|7.209|5.6067|6.5695|8.4983|8.8097|8.2105|9.6759|9.8469|11.3244|12.9547|8.2544|12.1513|11.5886|8.4646|9.4484|8.6103|9.1498|7.4619|8.9216|13.404|9.6377|20.5913|25.1588|27.4738|22.7839|13.7791|3.487|5.5007|4.4743|5.5832|7.1453|6.1009|5.7867|5.6947|6.6832|7.548|7.6424|8.1263|7.3543|8.4854|8.7803|8.2261|7.41|8.3668|6.8229|8.2174|6.5794|5.3972|7.5063|7.4991|10.3036|11.0816|8.6205|8.3649|7.5144|7.796|5.3377|3.2878|4.3493|5.5354|5.3369|8.1366|8.2706|8.0108|7.0224|8.9852|9.4535|8.1453|7.2125|7.7675|6.6641|6.9972|8.1065|7.7666|11.6707|15.3907|20.8976|27.5544|22.7816|26.3329|32.5151|29.9385|35.2128|22.3247|27.8071|21.8141|24.9651|29.4931|26.3363|35.5733|37.7669|33.7732|39.9288|34.8717|34.1573|33.6927|25.502|22.2829|25.6301|26.117|30.1001|28.7386|26.4469|24.937|27.3102|33.5948|40.0825|42.796|37.7678|39.6442|40.2947|37.401|37.5385|43.5962|37.5552|30.9496|21.159|19.3372|11.486|12.0515|8.4064|11.039|6.27|10.05|
2025-07-04 04:18:21|russ2000_0327|MLHR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:22|russ2000_0328|DIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||7.6386|6.7957|7.1398|6.9204|6.7957|7.3418|6.4216|6.5463|6.484|6.267|6.7333|5.4864|5.8929|6.2969|7.7309|8.9154|8.1049|9.5713|10.3195|9.1972|9.9604|9.7883|12.0003|10.1|8.3244|6.9827|8.3543|9.5414|10.8182|9.9753|13.3919|13.0677|14.6138|16.8134|14.6887|12.0203|11.9704|11.2422|15.9006|16.6688|19.6607|17.7189|18.5267|19.9307|21.9917|25.176|23.047|21.7753|25.2059|25.8801|26.0937|25.2945|28.8968|32.3088|30.1098|35.1668|20.396|26.8449|21.0459|9.5958|6.8581|7.0361|18.5039|14.6833|14.4104|23.4517|16.5639|26.685|29.2954|32.6176|31.0099|22.8347|25.0417|29.4259|26.4833|33.2228|39.7487|41.2446|41.7212|42.2816|51.6628|48.7131|50.064|51.8517|66.4502|69.1809|64.6336|60.3474|56.3562|62.8084|57.6213|54.4589|53.5661|38.54|31.8764|31.8515|38.327|50.01|57.5127|63.0033|52.6118|71.8973|75.7297|60.7465|67.4493|24.2454|35.5904|46.1491|49.0318|76.1092|75.4499|68.653|64.4443|66.6581|56.0666|55.1464|56.4775|59.5909|51.5584|44.3552|45.0023|42.592|33.6283|29.5|28.9227|22.8272|24.33|
2025-07-04 04:18:27|russ2000_0329|GCO|total_return_price|1||||||||||||||||||||||||||||5.7689|5.4253|4.5211|2.9387|3.7344|3.7344|5.3168|4.9732|5.0908|5.5429|5.3168|6.6731|9.8379|8.7076|7.3513|5.8774|3.7344|3.5084|2.9387|2.152|1.926|3.5084|3.9605|3.6169|3.5084|5.5429|5.6514|8.138|7.9119|10.5161|12.3245|11.4746|10.9682|15.3717|10.1182|5.4796|6.7274|9.8379|10.8506|11.9809|7.9119|11.7006|13.7894|16.0499|22.6778|25.8607|29.4324|16.502|22.9491|25.1825|13.6989|14.4314|15.0372|13.5633|17.1079|15.2361|15.643|20.1189|19.4046|23.148|26.1681|23.2656|33.7003|33.2753|35.2194|37.3714|24.4772|33.9716|35.6172|45.8259|45.7083|41.775|30.1648|20.0375|29.4|24.81|15.4|22.78|21.72|26.07|23.58|33.29|27.29|32.76|37.13|40.38|51.8|58.94|61.07|75|66.22|57.3|62.33|61.55|70.38|68.11|70.22|76.37|76.27|76.69|71.45|67.59|64.69|62.65|66.14|69.18|69.42|53.8|60.2|53.3|32.1|24.5|34.85|42.75|40.7|42.79|45.18|44.81|39.38|38.85|39.32|18.93|15.55|17.72|38.81|50|57.45|60.59|64.33|62.03|56.05|47.04|48.29|34.66|28.21|27.41|27.78|25.31|30.83|25.62|41.65|19.4|22.17|
2025-07-04 04:18:32|russ2000_0330|LGND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||20.6227|17.9092|14.653|17.9092|21.4367|23.3362|25.2357|36.0897|29.5773|32.2908|24.1503|27.9492|35.8184|27.9492|34.5973|27.9492|19.8086|25.2357|17.7735|24.1503|16.5524|27.9492|38.5319|28.6275|27.8135|30.3913|21.2332|24.5301|19.928|38.8575|42.8084|31.4767|14.7615|11.6572|14.0886|29.5013|28.0034|31.8892|43.6333|37.7287|21.7515|25.2682|12.4387|15.0871|22.0044|24.2045|27.8949|18.3433|21.7949|23.7704|21.8818|24.3964|18.9356|17.1271|14.184|9.2196|10.4607|9.716|10.5671|10.1415|8.1912|7.6948|6.17|5.1771|6.1173|5.7559|6.4528|7.7111|8.8275|7.6595|10.2923|10.9311|11.0666|13.3832|17.1968|24.1336|27.9279|33.942|43.4083|40.1948|30.3219|34.3356|49.7579|65.1092|55.2686|69.9617|69.1035|76.9631|65.8577|65.5673|68.2969|78.3375|87.8555|88.3588|106.5751|133.6835|177.1241|87.5651|81.1187|73.6592|64.2316|67.2967|46.9251|72.175|61.5085|64.1735|98.3736|84.6548|89.901|99.6706|72.588|57.5723|55.5654|66.8|73.56|72.1|59.92|71.42|73.1|84.26|100.09|107.15|105.14|113.68|
2025-07-04 04:18:37|russ2000_0332|XON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:38|russ2000_0333|EVER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|14.31|4.18|7.52|12.12|21.52|34.35|26.25|58.16|37.42|37.91|34.7|33.38|19.12|14.99|15.49|9.41|6.57|14.12|13.09|6.3|6.87|13|18.75|20.26|21|19.68|26.88|24.09|
2025-07-04 04:18:40|russ2000_0335|CVBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.0404|0.9572|1.1753|1.1615|1.3107|1.0918|1.0506|1.078|1.2624|1.1324|1.4134|1.3632|1.7877|1.6037|2.0741|2.1718|3.2216|3.4106|3.1943|2.8865|2.9778|2.5784|3.4994|3.5827|3.1271|2.4196|2.7072|2.9217|2.9547|3.0772|3.7323|4.2101|4.6143|4.9963|5.6677|5.5447|6.4267|6.1884|6.2159|6.1067|6.2338|6.7482|7.1098|7.3055|8.7687|7.5309|8.217|7.7661|8.5305|9.0651|8.3017|7.8752|7.7587|6.4269|6.049|6.4135|5.7095|5.7958|5.3427|7.9151|6.8301|3.8548|3.5177|4.522|5.1972|6.0229|5.8114|4.6461|5.4154|5.8759|5.895|4.9008|6.4636|7.6285|7.6252|7.8726|6.9645|7.5471|7.9351|9.2699|11.7727|10.9658|11.1952|10.0219|11.3348|11.365|12.5557|11.989|12.3211|12.7071|12.0174|13.0084|17.0544|16.5157|16.8615|18.2836|17.9247|17.3281|17.2669|17.2957|15.7766|16.5289|16.6521|16.6675|17.3845|16.2878|15.3643|13.7741|16.4723|18.8108|17.6855|17.4966|18.709|20.282|22.0148|22.4673|23.2038|15.0306|12.1125|15.3342|18.9188|16.8914|16.5128|17.4643|21.1778|18.2598|19.79|
2025-07-04 04:18:45|russ2000_0336|COHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.1019|0.1037|0.125|0.2031|0.2444|0.3987|0.8675|2.375|1.3438|1.5|2.0162|2.5938|3.2813|3.0938|2.625|3.3125|3|2.6563|1.7813|0.945|0.985|0.9688|1.1875|1.4688|2.5162|4.75|6.0475|4.665|3.7975|3.1575|4.375|3.2575|4.3075|3.7875|3.6925|3.3375|4.015|4.15|5.77|4.9975|6.45|6.12|7.665|8.7525|10.6225|8.72|9.195|8.87|8.935|9.045|9.15|12.46|13.97|16.925|13.585|17.265|15.275|18.99|17.46|19.33|9.545|8.59|11.115|12.72|15.9|16.92|14.815|18.665|23.18|24.875|25.6|17.5|18.36|23.65|16.67|19.02|18.23|17.04|16.26|18.8|17.58|15.43|14.46|11.77|13.65|18.46|18.98|16.08|18.56|21.71|18.76|24.33|29.65|36.05|34.3|41.15|46.95|40.9|43.45|47.3|32.46|37.24|36.56|35.21|33.67|28.5|47.22|40.56|75.96|68.37|72.59|59.36|68.33|72.49|50.95|34.85|35.1|38.08|50.98|32.64|43.53|60.62|72.46|88.91|94.73|64.94|89.21|
2025-07-04 04:18:51|russ2000_0337|BGCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:52|russ2000_0339|VGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:53|russ2000_0340|COLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.9603|3.6232|3.7075|3.539|3.0772|3.3704|3.8356|4.0883|4.0445|4.5939|5.2242|5.0557|5.477|5.477|6.7847|7.752|9.1002|10.745|10.0506|9.6057|9.353|7.5835|7.7756|6.6381|6.6381|5.9404|6.1932|6.9515|7.8666|5.6876|6.451|6.9263|6.5976|6.724|6.5269|5.5966|6.3752|6.9515|9.1088|8.9707|11.0435|14.2965|11.3877|12.233|12.8856|12.2813|12.7787|13.6764|14.9471|17.5876|19.7289|16.9751|18.7135|18.051|15.7405|17.2378|16.2024|12.2789|10.6702|9.8976|6.6892|3.6034|5.7656|9.3353|9.133|11.4705|10.3175|11.1093|11.9127|10.8597|9.7821|8.1647|11.0648|13.3058|11.0973|11.132|10.8273|13.3307|14.5083|15.11|16.8887|17.6024|16.3958|15.6353|17.5977|18.6652|21.2106|20.5568|21.6387|20.1873|19.1813|22.6441|31.2984|27.4641|28.2244|29.993|31.0954|30.1893|29.6206|28.2546|26.7304|24.3532|27.254|28.0241|31.1143|20.7582|22.2457|18.9005|28.7405|34.7225|31.2728|31.0493|26.9464|26.8071|24.0488|24.4928|25.7989|18.5099|17.8296|18.1813|24.2882|17.9692|18.815|25.0801|26.2434|24.5637|23.38|
2025-07-04 04:18:58|russ2000_0342|ONB|total_return_price|0||||||0.8574|0.8812|1.1058|1.2063|1.4406|1.5072|1.7756|2.0204|2.9663|2.4422|2.3834|2.4776|2.5379|2.387|2.5349|2.4603|2.4805|2.4541|2.4739|2.5226|2.5441|2.6397|2.7594|2.739|2.7356|2.4662|2.6523|2.7254|2.8087|3.299|3.5007|3.7653|3.7302|4.0089|4.1645|4.5035|4.6682|5.0024|5.3051|5.3197|5.3208|5.3574|5.6594|5.4237|5.4011|5.4582|5.5348|5.6002|6.2744|6.2501|6.7401|6.8258|8.029|8.1969|9.1702|9.2867|9.3312|10.2105|10.9952|9.5106|9.4346|9.1138|10.2923|11.0902|9.8886|10.2674|10.2214|7.5831|9.5946|9.5135|9.3022|9.538|9.5105|9.3611|9.2299|9.0406|9.7969|9.5983|9.9|10.3698|11.4851|11.575|12.1393|10.0992|10.7491|10.7502|11.0583|11.1666|10.4165|10.0752|10.0934|9.8117|9.0757|9.1803|8.4019|10.2494|8.2306|11.7125|10.7613|6.746|5.9662|6.8485|7.6465|7.3954|6.4504|6.5853|7.5085|6.8127|6.909|6.0053|7.5567|8.5862|7.9077|9.0215|7.9303|9.2552|9.378|9.7014|10.5687|10.3347|9.9778|9.1387|10.5638|10.1605|10.4443|10.1498|9.9607|9.0595|9.4056|10.6534|13.8575|13.3394|13.3705|14.2977|13.7303|13.398|14.8512|15.5104|12.4626|13.3694|13.6335|14.2482|15.2556|11.0946|11.6906|10.776|14.3294|16.8618|15.4669|15.0139|16.1763|14.7393|13.4262|15.0757|16.5816|13.4043|13.1005|13.7904|16.1721|16.8136|16.7429|18.3073|21.4239|21.0472|21.34|
2025-07-04 04:19:04|russ2000_0343|SSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1462|11.6018|14.6718|14.4546|12.9078|13.7918|13.2633|14.4437|15.6336|15.7788|15.0827|17.5668|12.7434|10.6029|9.82|7.7196|7.7217|9.5554|11.1336|11.4564|11.7341|15.3676|18.6009|17.1009|14.9563|15.9073|15.5724|16.8404|19.1795|20.2387|19.4836|19.1742|21.9286|19.73|20.9094|20.9671|22.3088|23.5334|24.0363|25.3316|28.3814|24.7737|24.9834|23.8459|21.9837|23.5959|20.0367|26.5099|24.4527|14.9075|17.0223|20.3198|20.1506|27.0864|25.868|23.0307|24.316|24.8467|21.5337|18.6439|22.0428|24.985|27.0679|31.0656|31.1387|39.2233|39.3564|43.2356|52.2932|49.3916|48.2814|44.4212|53.4757|54.7167|60.9988|61.9052|58.1322|52.1262|55.4647|61.4229|71.8556|73.7323|70.987|74.8845|72.7482|71.474|72.5477|69.2643|50.8981|58.3524|63.2434|65.0152|75.3217|51.2894|42.0169|42.7806|64.6757|70.6464|73.9741|68.0216|73.4103|75.1858|71.5643|73.8348|71.6591|67.2901|62.634|64.5555|81.538|82.6316|74.7453|95.6294|98.386|92.2612|92.03|
2025-07-04 04:19:08|russ2000_0344|AXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5436|10.653|12.2954|12.5149|10.653|13.0067|12.4622|9.4411|6.9732|8.1237|14.9301|11.1976|18.7768|25.1177|26.1188|21.9384|20.5684|18.4782|20.9899|25.9783|35.4984|32.3631|32.0688|25.9209|27.2974|21.9421|22.7977|20.9491|16.768|15.8227|15.9404|15.6907|17.9977|26.0863|28.3963|24.3671|18.1072|20.0747|7.8966|5.3181|2.89|1.32|3.44|7.08|8.02|9.98|7.33|9.02|12.86|12.59|11.38|7.63|9.89|11.71|10.49|11.27|11.2|13.65|18.63|19.72|20.45|18.52|18.89|16.77|22.59|25.83|20.91|19.94|18.94|15.39|14.48|17.22|19.3|18.78|15.6|17.58|17.03|15.22|15.56|17.44|11.1|14.31|12.76|8.22|10.76|3.61|7.6|5.77|8.34|9.66|10.35|8.81|9.33|7.76|7.53|6.83|7.82|7.81|8.27|7.26|8.81|7.36|6.99|6.18|5.83|4.07|4.08|
2025-07-04 04:19:12|russ2000_0345|COLM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3504|4.8123|4.1474|4.2741|4.9706|3.8942|3.6092|5.4455|6.2053|6.8069|11.6192|12.6006|11.5191|19.372|8.4319|12.6513|12.7462|12.1574|13.1907|16.876|14.1215|19.5278|20.0407|20.7055|21.0399|20.7511|20.7055|22.6469|20.223|18.7451|17.6282|18.1335|20.261|17.1951|21.2108|21.2145|23.7832|26.272|21.2065|16.9606|17.0009|14.2444|16.3271|13.8268|11.7596|12.2158|16.3351|15.5659|21.0302|18.7468|23.5584|25.1026|24.8139|26.5626|19.5184|19.664|20.1333|22.8585|23.0689|22.9338|24.9806|27.1393|26.1845|34.3641|36.1846|36.3033|31.5495|39.4164|54.0382|53.7876|52.4205|43.6261|53.9158|51.7932|51.2278|52.7933|53.3752|52.9194|56.2997|65.9141|70.2835|84.3375|86.0224|77.9273|96.7696|93.2728|90.4469|93.7736|65.5179|75.6691|81.6791|82.0547|99.4455|92.83|90.6816|92.4212|86.1616|68.3814|64.5458|84.3018|87.1563|74.8962|72.1399|77.7375|79.6375|77.8531|82.2084|83.2437|75.3393|61.08|
2025-07-04 04:19:16|russ2000_0346|ESRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0133|12.1724|11.9863|13.252|12.1433|14.4504|15.2868|13.9757|14.0481|15.058|14.6774|15.5853|18.2031|16.5567|17.4405|17.7051|17.3853|17.5692|14.6072|14.8213|14.3767|12.6264|14.0619|13.2183|12.5367|12.696|8.2395|6.5342|5.6847|9.0078|10.52|10.9983|9.6374|8.4307|9.4946|6.8034|6.1289|6.5254|5.8434|7.2414|7.4654|9.6345|9.7866|8.9758|10.8244|10.1047|7.7985|8.19|
2025-07-04 04:19:18|russ2000_0347|GMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|18.03|10.37|14.33|16.86|17.43|19.84|26.37|23.92|19.52|23.99|24.16|25.58|24.07|28.21|22.89|23.62|22.21|24.61|29.31|33.39|29.91|41.21|50.93|53.28|52.82|42.74|47.86|42.33|51.16|58.92|39.15|45|52.78|65.22|61.34|76.36|78.62|72.76|69.1|57.55|60.45|73.81|53.18|58.32|53.21|54.09|51.98|67.41|69.34|83.47|73.34|58.19|
2025-07-04 04:19:21|russ2000_0349|DY|total_return_price|1|||||1.1532|1.1114|1.2087|1.3102|1.4445|1.4109|1.2934|2.0459|2.8924|4.2328|4.0917|3.3157|3.8095|3.9506|2.5397|2.963|3.8519|4.3704|5.1111|7.2593|5.1481|3.7037|4.963|5.1852|5.6296|5.037|4.1111|4.6667|5.7222|4|4|4.3889|2.6667|2.1111|1.6111|2|1.7222|1.3333|1.5|1.5556|1.2778|1.0556|1.1111|1.8333|1.6667|2.8333|3.1667|2.8333|4.0556|4.9444|5.2222|5|4.5|7.8889|9.9444|11.4167|11.6667|15.2778|15.5833|26.0417|30.4583|31.8333|21.7083|28.6667|52|42.75|37.625|21.22|16.43|21.89|11.95|16.12|15.13|9.65|10.87|12.85|11.04|17.01|21.61|25.87|23.613|26.94|32.65|27.17|23.26|24.4|19.93|24.66|21.91|17.99|23.31|22.63|25.91|27.95|28.25|23.57|14.38|15.87|8.88|6.81|8.42|12.73|9.88|8.17|10.62|9.05|10.7|16.07|14.86|17.04|19.43|21.37|23.39|17.42|14.24|20.98|19.32|26.48|29.65|27.83|31.4|28.12|31.39|30.81|45.98|66.06|76.09|66.26|70.6|94.05|76.93|80.66|105.66|90.6|87.83|116.71|103.86|89.16|67.88|58.05|49.59|55.16|45.59|40.42|32.6|42.83|64.94|81.14|93.81|69.4|79.42|84.29|84.91|103.16|118.18|95.37|92.62|99.58|85.18|111.7|140.02|183.51|174.33|189.16|167.55|250.1|
2025-07-04 04:19:27|russ2000_0350|DF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:28|russ2000_0351|PODD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.27|13.99|22.6|23.38|13.3|17.02|15.73|7.01|3.33|6.84|10.86|14.26|15.39|15.05|14.29|15.51|19.2|21.86|15.82|18.58|19.28|21.05|22.02|20.87|24.27|30.92|37.04|37.52|50.18|38.8|37.87|46.37|33.95|30.98|29.1|39.32|32.32|28.99|43.22|37.94|42.44|49|58.22|69.34|84.62|92.8|104.61|76.75|99.47|115.29|148.04|171.76|139.99|193.44|223.72|255.95|269.32|283.42|293.32|266.17|250|226.21|255.04|292.05|326.03|287.85|159.49|216.18|165.86|205.75|235.54|263.23|260.47|310.9|
2025-07-04 04:19:31|russ2000_0352|PNFP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4197|3.5357|2.6518|3.5357|2.696|3.2485|4.7512|4.3534|5.2152|4.9942|5.7544|5.834|7.1908|8.1057|10.5454|13.29|15.9108|19.7913|20.3305|18.7925|21.3559|22.1868|22.8055|23.7602|25.643|31.9985|29.4527|27.3932|25.696|26.5623|23.99|21.5062|20.7813|24.5469|23.3624|18.6864|11.7563|11.2348|12.6403|13.3563|10.8105|8.1587|11.5796|14.417|13.701|9.4758|14.4965|16.2733|15.9904|17.4224|16.7815|20.799|22.284|26.5092|29.2693|33.8548|34.282|32.2171|34.9935|39.8869|49.3559|43.5871|46.9284|43.5767|45.2317|49.173|63.7825|59.0173|59.4226|60.1499|62.1218|58.9341|61.1006|56.0865|42.1684|51.0569|52.4249|53.1264|60.6531|35.0848|40.5064|33.1258|59.7793|85.6885|83.888|89.8864|89.2963|93.038|68.8502|78.4567|69.4912|53.43|56.2139|64.047|84.1706|84.6674|76.3312|96.0594|113.1882|104.2654|108.51|
2025-07-04 04:19:35|russ2000_0353|CLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:36|russ2000_0356|TRMK|total_return_price|0|||||||||||||||||||||||||||||||||||||1.8292|2.1768|2.1327|2.4253|2.8129|2.6455|3.3812|2.7415|3.2827|3.5392|3.75|3.3881|2.9734|3.4593|3.6523|4.5206|4.4974|4.2199|4.445|5.1801|5.0032|5.7474|6.6523|9.5877|9.5213|9.1641|6.5039|9.5409|8.3426|9.7387|9.6203|9.2822|8.746|7.603|8.5607|9.287|9.2333|9.0982|10.0813|10.9832|11.5207|11.7209|10.5223|11.0635|11.1225|11.9997|12.8618|13.9671|13.9345|13.9813|15.1212|15.2152|14.3056|14.53|13.9358|13.8473|16.0625|15.8322|16.173|16.9472|14.6361|13.6088|14.8761|13.5821|12.0643|9.6647|11.5001|12.1132|10.4484|11.1166|11.0916|13.2814|14.5352|12.517|13.2242|15.2699|14.541|14.6777|11.5019|15.5649|16.1614|15.9841|16.0469|14.9628|16.8284|16.6847|17.536|18.5352|17.6803|17.3874|16.3778|17.6149|17.6013|18.2815|17.1281|17.1878|17.3603|18.9082|21.1422|27.5362|24.7233|25.1961|26.15|25.3223|24.945|26.3067|27.3054|23.2356|27.6645|27.5431|28.4563|28.9827|19.7225|20.9514|18.4715|23.7724|29.5171|27.1948|28.6573|29.083|27.4249|26.5504|28.0622|32.1875|22.9509|19.8343|20.6101|26.7091|27.1644|29.2607|31.21|34.8942|34.2523|36.46|
2025-07-04 04:19:42|russ2000_0357|NTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.63|21.44|31|16.75|12.88|23.75|10|5.13|6.5|4.25|7.91|7.16|6.82|3.66|4.35|2.84|5.37|4.76|7.6|7.71|6.59|5.33|6.98|4.45|6.59|5.43|5.45|9.1|8.92|6.49|8.3|9.05|8.67|10.9|12.77|9.3|10.68|10.64|8.62|7.16|9.38|13.51|14.62|14.79|14.22|20.51|23.01|27.32|20.89|11.42|17.6|20.34|21.59|25.51|25.99|24.57|23.34|25.53|29.59|37.58|44.34|45.8|36.54|43.85|36.67|35.37|30.7|22.97|22.25|29.25|31.5|37.95|34.4|32.35|30.45|26.35|29.7|25.25|23.63|28.07|25.39|23.06|24.07|23.67|25.56|21.83|27.42|28.16|28.54|26.95|33.08|32.08|33.85|31.32|32.51|28.65|30.95|28.02|21.95|21.84|18.29|21.75|21.66|21.01|24.81|
2025-07-04 04:19:46|russ2000_0358|EVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4926|19.135|23.8218|20.7262|19.0514|15.3907|14.1725|12.1906|6.3379|10.8221|9.0508|10.5335|13.1745|19.9202|22.1322|21.7001|19.107|19.5719|24.6601|24.3444|24.0987|17.6911|19.4441|22.0656|18.3634|20.5377|22.3065|32.099|30.9742|38.0907|46.3124|41.8526|43.6982|36.5696|41.0403|40.4352|44.1513|40.7849|42.577|42.3183|40.6108|41.5586|59.244|64.1523|60.5814|67.8244|76.3592|70.7102|95.3206|86.4127|57.0332|78.6711|77.0054|69.0968|67.6709|41.4495|52.5275|57.6794|98.8212|120.6408|120.9432|127.4207|123.6782|111.316|89.7376|76.2698|103.1257|107.1415|117.9804|133.4751|162.2968|189.0093|198.6955|251.7179|270.6162|204.3967|244.54|
2025-07-04 04:19:50|russ2000_0359|FRGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:51|russ2000_0361|SIGI|total_return_price|0|||||||||||||||||||||||||||||1.094|1.0387|0.9803|0.9381|1.2325|1.0736|1.3437|1.363|1.6193|1.8039|1.7677|2.0302|2.3186|2.4341|2.9584|3.0701|3.4489|3.1572|3.2373|3.2412|3.728|4.3209|4.8207|4.7239|4.8264|4.3954|4.5698|5.2274|5.7467|6.7593|7.2156|7.6043|7.6103|6.3772|5.4848|5.8104|5.1277|5.5855|5.5751|5.1191|5.0804|5.705|5.4142|7.3989|7.1261|8.239|7.2473|6.7961|8.4106|8.9698|6.9234|8.0719|7.9205|8.1317|9.729|10.6176|11.5598|13.2082|12.3799|14.7896|15.5168|16.6995|16.5458|18.0366|18.0752|19.1314|18.0942|19.7841|17.6664|18.7371|14.9152|16.2037|16.923|13.3778|16.4335|16.5429|8.855|9.3869|11.6545|12.291|12.5084|11.2882|12.4771|14.0065|13.4452|12.7381|10.3102|14.1236|14.1295|14.0748|15.474|15.8096|19.8177|19.1064|20.4428|22.69|19.6693|20.9637|18.8816|23.2923|25.0312|24.2949|27.0218|29.3404|32.1334|33.6791|35.2679|38.2542|42.0531|44.7827|48.334|52.8501|54.8229|49.8344|57.7045|55.5525|57.8611|68.6724|69.1202|60.1311|45.9969|49.0655|48.0986|62.8268|68.2992|76.6666|71.5692|77.916|85.2831|83.2773|78.2431|85.4541|92.209|93.0817|100.3858|97.1277|106.9569|92.2604|92.1111|92.684|91.138|86.65|
2025-07-04 04:19:56|russ2000_0362|POWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0217|2.896|1.9955|2.9637|5.4772|6.9394|15.9836|15.1356|20.956|10.9282|10.2988|6.0936|5.027|7.5405|6.8192|7.9645|9.984|8.3273|7.8246|5.3286|7.4312|9.0617|10.6266|14.5302|14.6263|12.7817|10.8845|8.9306|8.6464|9.1316|9.4289|9.5032|10.408|10.8321|7.641|8.5677|10.2507|9.901|11.4528|12.9871|15.0504|12.7904|13.8177|10.5348|8.7025|7.5394|10.4402|14.638|15.9802|18.1333|14.1896|14.0381|17.7561|16.9685|17.0371|13.5919|14.7471|16.5296|16.6297|13.595|15.0307|19.451|18.2078|24.3511|25.1351|29.6702|26.0049|24.4137|23.4866|23.6909|20.6023|19.2913|22.2992|22.8383|23.0877|29.1283|31.4154|30.5078|33.8961|34.103|34.3255|31.9733|34.2446|29.6921|28.7227|33.0186|37.9497|42.8849|47.0015|42.0613|56.3565|52.9644|78.3849|78.1305|78.8114|95.1853|89.4508|89.4269|72.5371|62.3509|69.6889|82.4329|92.3972|74.6471|80.5338|70.3764|69.2218|63.4265|61.2312|50.2906|55.9|
2025-07-04 04:20:01|russ2000_0363|SWC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:02|russ2000_0364|KFY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9768|10.4678|12.002|19.5065|30.1934|23.2325|29.4833|30.6844|17.043|15.7805|13.5099|6.3122|7.8903|9.2053|6.1807|7.4782|5.2602|6.0317|9.3807|7.6623|11.2217|13.1329|15.6315|15.2545|17.2972|12.6244|17.4463|15.0967|17.3235|18.4106|16.2803|19.3838|20.9355|20.6637|20.7163|16.7975|14.106|16.3592|15.3422|12.1773|8.2409|9.2842|12.1948|13.9921|12.9751|14.2112|12.3176|15.4562|20.5147|18.1564|18.884|14.0008|14.4041|14.1586|11.5373|11.739|15.0616|14.5093|17.1219|20.8654|20.5673|25.468|25.7924|24.4861|24.9858|27.7276|29.5245|32.1684|27.3297|24.1599|20.5759|18.3191|26.1884|29.3003|30.3383|38.038|40.6179|48.828|60.3573|41.3771|41.896|43.2972|36.2605|33.9561|38.0181|26.8576|26.2711|28.3247|42.8865|63.9522|64.8591|72.9738|62.8411|58.2735|62.2937|53.0226|51.6528|46.0789|50.7363|44.0043|57.033|59.3305|72.4283|69.7648|70.2339|61.7|74.16|
2025-07-04 04:20:06|russ2000_0366|MWA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7566|12.6196|11.1268|11.393|10.5556|14.8065|9.4923|8.1582|6.3143|6.5578|6.9326|4.769|2.5678|2.7564|4.2743|4.1947|3.8934|3.2331|2.4463|3.3804|3.5486|3.0948|2.0526|1.764|2.7736|2.8694|3.94|4.6802|5.004|5.4699|6.7374|7.5189|7.948|7.1845|7.0631|8.5386|8.3164|7.89|6.4784|7.2822|8.409|9.701|10.8506|11.9729|10.132|9.8632|11.2269|11.062|9.5941|10.488|10.2295|8.047|9.0203|9.07|10.1977|10.783|7.0184|8.3607|9.6327|11.1245|12.9109|12.865|14.7185|13.2089|12.2702|10.8706|9.7933|10.4438|12.7836|15.1595|12.3474|13.9009|15.74|17.1285|21.101|22.8212|28.1628|23.68|
2025-07-04 04:20:10|russ2000_0367|FWRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||3.3754|3.7402|4.0595|3.2157|3.9683|2.8284|2.6453|2.4631|2.1667|2.4179|2.6232|2.7365|1.9614|1.8245|2.1207|2.6002|3.6035|4.4245|6.0206|5.4278|2.6683|3.4209|4.7893|10.2628|8.6208|15.8275|12.9654|21.894|19.2599|20.423|17.8915|16.3931|12.8846|18.5661|17.3236|17.9421|9.907|10.6241|11.9109|13.8863|15.1725|15.0521|17.9914|20.4709|21.9049|24.4665|23.3555|23.3162|30.438|30.3278|30.917|33.8344|27.5467|24.1325|27.4883|28.557|24.9955|26.2179|29.8746|29.2259|23.0447|20.609|13.849|18.2559|19.8805|21.5582|22.7145|23.5952|22.5737|24.7047|26.7257|29.5452|22.3173|28.1684|32.2956|28.4856|26.9218|31.0916|33.201|34.1702|36.0975|39.3948|41.481|43.1683|40.5467|45.6701|49.3448|47.597|37.8817|39.3694|41.6023|40.9865|39.9221|43.8597|44.1728|49.6238|53.4605|53.804|49.652|55.6359|67.678|51.9253|61.4567|56.3294|60.8632|66.9856|48.6523|48.0408|55.5044|74.5361|86.3543|87.4641|81.1008|118.53|95.9412|90.4646|88.988|103.638|106.7219|105.3457|68.4886|62.87|31.11|19.04|35.4|32.25|20.09|24.54|
2025-07-04 04:20:14|russ2000_0369|ELLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:15|russ2000_0370|CSOD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:16|russ2000_0371|CCOI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2677|42.837|17.706|12.5655|5.7116|5.5974|26.0449|13.1367|12.794|19.4195|3.7697|3.6554|12.4513|5.1062|4.061|2.8044|3.1528|5.1347|4.5693|6.4998|8.9615|13.3766|16.4151|13.1196|14.0734|10.4065|8.1847|4.4094|3.3641|4.2437|4.7235|6.5798|5.5288|6.1457|4.8149|5.386|7.4251|8.0933|8.9101|8.2076|9.5898|11.2576|10.8406|12.646|13.0359|15.2492|16.1808|18.8812|23.4232|20.2656|20.7805|19.8357|21.1084|21.3468|21.0354|16.4819|21.2209|24.5819|25.6357|24.0179|27.3083|27.9658|26.367|33.5711|30.8544|29.3107|38.5473|39.5487|31.1682|39.1534|43.6568|40.9055|48.6289|58.8583|59.6579|46.6011|48.0095|52.8459|62.7696|56.4031|60.6792|53.8404|49.1228|45.2711|47.4681|53.1306|58.1906|57.7884|65.62|59.9182|49.2101|72.8808|72.2239|60.1511|47.45|
2025-07-04 04:20:20|russ2000_0372|BGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9623|4.043|3.9743|3.172|3.6024|3.0827|2.4126|1.7344|1.7979|2.8514|3.095|3.5559|4.031|4.3104|4.4299|5.5214|7.8215|8.3454|7.2633|9.8782|9.8157|11.6618|13.7321|12.8352|13.4965|14.7356|15.8342|15.5947|13.6339|15.6001|12.9582|14.4924|14.2764|14.3585|17.9274|17.2026|17.5058|23.1024|25.2881|22.6767|21.439|19.2707|16.864|19.3786|13.5206|17.4155|15.9314|16.8672|14.5143|12.434|11.9528|11.1676|10.7498|15.7445|18.9949|21.1738|21.9084|23.4338|21.612|22.5922|19.7511|17.6645|14.1408|8.8601|11.8134|11.2663|8.5214|9.0743|9.3719|6.9113|8.1644|6.4538|6.5888|4.23|
2025-07-04 04:20:24|russ2000_0373|HALO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|2.99|2.51|2.2|1.69|1.81|2.02|1.78|3.4|2.45|2.5|7.35|8.4|10|8.95|7.06|6.31|5.84|7.34|5.1|5.46|6.48|7.09|6.1|7.97|6.98|7.69|7.73|6.68|6.66|6.22|9.48|13.35|8.95|7.78|5.59|5.86|6.32|9.75|14.75|12.3|10.15|9.63|9.02|13.93|21.31|14.5|16.77|8.93|8.6|12.51|11.31|14.21|14.32|17.23|19.81|18.94|19.47|17.98|13.89|16.1|16.43|15.2|18.18|17.5|25.62|26.51|43.21|41.09|43.05|38.53|39.18|40.32|45.76|38.64|56.69|36.51|34.57|38.45|36.38|40.73|50.86|56.97|46.96|63.84|53.15|
2025-07-04 04:20:28|russ2000_0374|JJSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9969|6.3307|4.808|4.8537|4.4273|3.9515|4.808|4.473|4.1875|4.5225|4.3778|4.0923|5.1392|4.8537|5.8549|6.1861|6.2356|7.4461|7.9486|7.0426|8.5196|7.6631|9.1363|7.5184|7.804|7.5679|6.8066|4.926|6.3992|6.3992|8.4321|7.1378|9.3076|14.2299|17.1154|14.0281|13.5941|11.5422|11.9534|13.6208|14.3745|17.1992|15.5432|16.3236|18.7147|17.9226|20.0854|22.2237|22.8705|25.9219|25.5829|24.1126|32.1645|30.7491|29.4518|27.2393|24.541|21.6325|21.6574|26.867|28.52|27.6612|28.7002|34.6053|32.1105|35.0162|33.995|33.9517|39.1564|38.3083|40.6726|39.3006|43.685|43.1227|48.6937|47.3432|52.8879|63.8013|64.6914|67.2585|74.0867|80.5296|79.2491|79.0399|92.1939|90.7724|94.4593|97.3181|100.2372|93.3725|103.2182|103.4217|116.2104|118.4377|115.7525|115.4639|133.922|120.8387|135.3266|134.3277|129.1392|142.3352|144.6658|173.0225|166.5796|109.8516|115.9539|119.4603|142.8784|144.9189|161.5381|142.1252|147.5152|145.4358|131.6178|122.6303|142.452|141.7389|152.1235|157.8725|161.9384|140.783|158.8258|169.1526|153.1681|130.8186|113.41|
2025-07-04 04:20:34|russ2000_0375|STNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.7426|79.3938|77.0727|71.1336|67.5837|67.8568|39.731|35.1572|48.5374|41.0964|40.9598|47.5817|56.3198|60.5196|68.5739|81.919|71.7684|70.2467|66.7773|61.7291|66.1972|74.2092|71.969|59.6731|46.2335|34.9452|37.7265|38.9109|34.5467|34.2898|29.2348|26.6204|17.7961|25.6275|16.3162|15.9643|16.9053|24.2435|25.4098|33.7614|13.3962|11.9198|11.8357|10.2459|16.5997|20.118|14.5077|11.8025|19.0062|32.0942|40.5436|49.4017|53.2291|40.8599|48.5547|58.8946|69.5116|80.7127|67.5556|48.2519|39.2546|39.13|
2025-07-04 04:20:37|russ2000_0376|WTS|total_return_price|0|||||||||||||||||||||||||||||8.1733|9.6417|8.3438|8.9534|10.7598|11.7314|11.3264|12.4808|13.2194|11.733|11.8114|11.3779|9.8596|9.0339|10.6941|12.0551|11.4573|11.3634|11.8798|10.3761|10.8376|12.3825|12.3252|11.55|9.9121|9.3234|9.8636|12.0756|11.7891|12.2067|14.1578|14.487|15.3352|10.7548|9.3184|8.6496|7.0984|10.0977|11.4905|10.8826|9.1894|9.4226|7.5016|10.47|12.6488|12.8871|9.9997|11.5001|12.6223|15.3265|12.7043|12.2408|12.1649|13.9858|13.8509|17.5116|18.5081|21.3862|21.3656|25.7164|26.0752|26.8417|23.1811|24.4056|29.354|27.1685|25.7897|33.4551|31.027|30.6518|25.1862|24.5355|23.1673|20.6622|22.7779|20.916|16.48|18.2382|25.7148|26.3764|26.5954|24.6228|29.354|31.6492|33.1246|30.8098|23.2812|29.9776|35.8088|29.3944|33.4518|38.1269|42.6644|40.4178|50.371|55.4089|52.6742|55.5572|52.5578|57.3794|49.9062|47.1703|48.1962|45.4615|50.6252|53.6678|59.8942|60.3858|57.9067|58.8773|64.6677|71.1565|72.9798|73.8341|78.3634|61.1006|76.7236|88.7067|89.4579|95.4379|81.1731|77.8846|96.5247|117.5225|114.9626|141.4541|163.204|188.779|135.9532|119.9133|122.9947|143.3284|165.2626|180.7879|170.3762|205.7803|210.318|181.8383|205.9146|202.4533|203.4829|245.89|
2025-07-04 04:20:42|russ2000_0377|ICON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.6863|78.2896|85.861|1.8404|2.36|
2025-07-04 04:20:44|russ2000_0378|BURL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.87|25.69|25.99|33.25|40.45|50.9|51.39|55.5|47.53|51.37|57.86|76|74.38|84.48|97.74|87.14|88.98|121.71|133.6|152.81|167.33|167.99|171.35|179.34|193.93|221.95|186.79|182.27|200.35|251.32|324.73|324.84|271.51|229.32|206.32|144.37|138.04|223.41|189.94|180|120.09|191.15|178.74|249.63|251.65|283.93|222.58|247.7|
2025-07-04 04:20:46|russ2000_0379|HURN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21|19.76|25.25|27.25|25.82|30.02|31.3|39.38|44.62|61.05|69.98|72.21|81.89|41.58|47.71|56.98|55.99|42.43|48.14|23.75|23.1|21.46|19.41|22|26.45|26.05|30|29.68|38.83|37.21|29.32|35.72|33.13|39.31|44.14|52.21|63.15|67.08|70.26|63.87|69.37|66.5|70.4|66.75|59.31|57.48|58.32|59.98|51.8|40.75|42.55|32.8|39.9|37.3|41.1|49.9|48.8|48.3|49.69|62.1|68.41|38.46|42.7|39.54|59.42|49.28|49.99|49.6|50.16|45.81|61.26|66.72|72.48|77.05|83.21|103.14|101.18|95.25|98.86|107.37|122.24|148.39|134.73|
2025-07-04 04:20:50|russ2000_0380|ROIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:51|russ2000_0381|BECN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:52|russ2000_0382|PCH|total_return_price|0||||||||||||||||||||||||||||5.7818|6.8733|6.839|4.9624|4.9845|5.2961|7.4498|6.7409|6.8267|8.2789|8.0263|8.4089|8.4801|9.0099|7.8202|8.0115|8.9903|10.2732|9.4441|10.1187|9.1375|10.3346|10.2413|10.0279|9.8121|10.4866|9.5986|9.5054|10.548|10.0892|11.0999|12.3411|10.548|10.5627|10.3027|8.355|9.0467|8.3255|10.7785|10.104|10.9478|10.548|8.1268|7.7589|8.2323|7.8374|8.4408|6.6207|7.1922|8.2642|8.3452|7.0352|5.8578|4.7662|6.3165|7.2904|8.5291|9.996|10.2144|11.4826|12.4073|11.5463|12.8366|12.7851|12.5055|15.2234|13.5863|13.5268|16.1634|17.0739|16.2403|17.1836|17.1459|16.122|17.8253|18.5281|10.5952|9.6781|10.3288|12.3059|14.0128|15.6384|16.191|15.6452|15.2183|19.0549|16.9583|15.4013|15.3579|15.6311|16.1033|18.998|20.0622|23.6627|21.0127|20.7825|22.0584|20.6264|22.2654|21.8084|22.9145|22.1219|19.7158|16.2621|17.2925|18.2699|19.994|23.0382|24.8885|27.541|27.7669|31.2301|30.7973|32.3777|31.8765|28.7836|22.5054|27.1884|28.3736|30.1936|32.0999|23.5185|28.8067|32.1933|38.5799|41.1432|41.6119|40.7082|51.3532|45.3267|38.3104|35.9428|39.7419|45.1565|48.6834|42.2225|46.1255|44.6044|37.7648|43.6318|38.4192|44.599|38.37|
2025-07-04 04:20:58|russ2000_0383|MSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|18.75|15.75|9.625|18.94|28.03|105|87.06|30|27.31|9.5|2.88|2.8|1.13|3.85|3.05|0.5|0.813|1.51|2.411|3.662|4.599|5.248|5.33|4.27|4.109|6.025|5.427|5.304|7.029|8.267|10.529|9.752|10.183|11.401|12.639|9.449|7.934|9.51|7.399|6.475|5.953|3.713|3.419|5.022|7.154|9.402|8.507|7.509|8.661|8.547|13.448|16.268|11.407|10.832|14|12.986|13.407|9.338|10.108|8.696|10.376|12.424|11.539|14.062|13.084|16.24|16.919|17.008|19.647|17.929|17.972|17.502|16.744|19.74|18.78|19.167|12.771|13.13|12.899|12.775|14.062|12.775|14.425|14.331|14.837|14.263|11.81|11.829|15.056|38.855|67.88|66.45|57.84|54.449|48.632|16.43|21.226|14.157|29.232|34.242|32.828|63.162|170.456|137.748|168.6|289.62|288.27|404.23|
2025-07-04 04:21:02|russ2000_0385|LTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5855|1.6175|1.6652|1.73|1.7183|1.7568|1.7798|1.9911|2.1207|2.3415|2.4271|2.4594|2.829|2.5949|2.8876|3.085|3.4282|3.2483|3.1976|3.0172|3.0662|2.3124|2.5527|2.1618|1.7925|1.2055|1.386|0.8904|0.9057|1.0151|1.1576|1.3051|1.6155|2.0327|2.2202|2.1513|1.8067|1.7171|2.6505|3.2556|4.2168|5.2583|4.9051|5.3723|6.07|5.3781|6.5257|6.7879|6.8427|7.69|7.5156|8.2839|9.4577|9.0993|8.1147|8.5872|9.232|9.6221|9.7065|11.2915|7.9663|7.0315|8.3619|9.9907|11.2848|11.5828|10.5418|11.2596|12.5773|12.8843|12.8378|11.8736|14.6919|15.4461|17.746|15.7863|17.6902|20.7271|20.0852|19.779|18.6785|20.1376|21.1687|20.2618|24.0094|25.8708|23.6745|24.5735|25.1657|26.7213|30.9041|31.3848|28.705|29.6299|32.1601|29.7481|27.9186|24.7212|28.2106|29.493|27.9901|31.1468|31.4459|35.6918|31.5708|22.1094|27.3829|25.7438|29.1843|31.723|29.6112|24.8389|27.2096|31.1553|31.5759|31.2262|30.0732|30.2106|28.8838|28.5991|29.0962|29.9803|32.363|34.9603|33.4424|34.8824|34.61|
2025-07-04 04:21:07|russ2000_0387|AGIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.16|26.95|24.44|37.56|43.88|61.35|112.17|92.86|103.96|70.59|65.1|37.89|44.6|54.21|42.42|57.2|53.18|65.75|60.47|78.96|83.79|76.1|45.3|67.44|49.59|35.53|47.75|35.48|53.48|34.4|44.31|49.25|53.53|46.48|34.2|30.48|22.61|28.72|26.65|22.55|28.13|24.535|22.83|29.12|43.61|45.61|33.4|30.28|33.42|
2025-07-04 04:21:09|russ2000_0388|FCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|4.111|4.722|4.333|2.6667|3.555|4|5.555|6.597|7.555|2.306|1.5|1.278|2.333|2.055|2.2222|3|4.667|3.5|4.555|5.773|9.689|13.067|14.578|20.653|23.34|26.5067|26.7667|30.8133|24.97|17.35|23.37|16.66|16.483|18.9|21.07|20.64|20.9|25.26|27.44|28.53|26.77|25.06|27.89|33.59|38.03|50.31|61.64|71.04|68.46|72.24|44.68|49.48|50.72|42.61|47.16|39.32|43.59|34.69|37.28|38.33|37.94|36.81|42.42|37.52|28.75|26.68|33|37.66|32.89|37.8|41.14|33.34|37.82|34.96|38.63|37.46|41.24|41.51|34.66|35.51|40.68|44.56|45.08|41.17|34.96|35.48|42.96|48.41|60.48|73.19|66.64|76.82|83.84|105.99|110.66|119.77|114.55|105.97|111.72|140.11|136.61|134.7|153.42|157.22|180.85|165.71|158.8|197.35|190.2|178.41|199.15|210.29|215.53|227.56|191.13|164.08|161.5|
2025-07-04 04:21:14|russ2000_0389|NPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3965|5.1032|2.9411|3.5013|3.6063|7.7992|8.4469|12.5522|16.4562|17.2002|20.5702|25.1219|23.345|24.1153|28.3431|24.159|29.2359|28.6145|27.1527|29.8662|31.6694|36.9476|36.685|27.389|27.354|35.302|32.5272|16.4999|14.9681|14.6005|20.6577|22.3996|25.8134|26.8113|27.6866|36.1598|31.6956|40.0813|26.8638|29.3235|35.6696|34.1553|31.4943|35.6521|44.099|44.4491|52.4584|48.4669|61.6581|64.6867|54.8743|52.9136|57.6669|52.4276|34.6026|38.5751|52.2049|42.426|50.1306|61.8035|59.7939|64.334|72.3223|85.2666|69.9598|67.287|67.8163|53.8926|59.8457|60.1143|63.587|62.8607|36.1286|45.5548|54.5262|71.5618|82.3376|91.6174|84.1711|103.0515|97.407|81.0063|83.4139|108.1995|98.8861|124.2512|121.6805|150.4312|165.5523|145.8873|160.993|172.6263|175.4688|188.43|
2025-07-04 04:21:17|russ2000_0390|PSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:21:18|russ2000_0391|MSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.3305|2.2557|2.1535|2.3965|2.4644|2.5196|2.9366|2.8127|2.6879|2.759|2.3225|2.8855|3.0516|3.6589|3.5038|4.0739|3.8297|4.0546|4.4283|4.7759|4.2329|3.4766|3.8569|3.6358|3.8989|4.2415|4.4175|4.0855|4.6784|4.7802|6.44|8.4979|7.6128|7.1175|7.6392|7.5177|6.2206|6.9008|8.4993|10.6883|16.8187|18.0488|21.5315|26.0861|32.5477|24.9211|29.8146|25.0561|23.5307|27.3903|26.3333|23.4626|24.2428|27.9487|29.2273|31.6088|34.9631|27.9021|27.2499|26.144|16.5685|14.0457|17.0906|19.6754|19.1593|20.4012|18.2374|20.1633|23.3631|27.7284|28.4319|20.7118|25.6421|32.0372|31.588|29.4883|34.2914|40.0861|37.8317|42.1823|42.1161|47.1653|47.8496|41.3561|44.6817|42.2581|41.3863|34.3287|37.6044|42.1562|46.1229|51.2619|61.5913|63.1028|72.7867|71.6773|70.1977|75.7346|88.0236|97.625|86.7706|95.5328|97.759|101.6279|118.0985|94.8677|107.6695|126.6665|141.4683|142.4235|157.6118|139.0688|144.4997|127.4282|116.7099|105.7144|139.9495|130.0116|169.9712|154.4406|165.8718|190.71|185.398|175.6748|164.6997|146.1996|167.53|
2025-07-04 04:21:23|russ2000_0392|SCS|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7578|11.3462|7.1645|6.8442|5.903|7.1385|5.8097|5.1401|4.8913|4.9408|6.7253|5.5194|5.8767|5.579|5.752|6.0221|6.4532|6.7885|5.3437|4.6185|3.9943|4.5214|5.1934|5.4667|6.2421|5.2481|6.0526|5.9667|6.434|5.8376|6.6857|6.778|7.8354|8.5928|6.7616|8.3163|9.1901|9.2601|8.4801|7.3318|7.7083|6.9425|6.2121|3.6715|2.3282|2.8362|3.6954|3.2512|3.9373|5.0529|3.764|5.8338|5.9361|6.6815|5.1164|4.8918|5.5236|5.5698|6.2268|7.5431|9.2418|9.1081|9.6224|10.8883|9.9771|11.0666|10.6739|11.9915|12.8862|11.9106|12.2814|14.0181|8.8238|11.3663|10.734|11.2696|11.6747|12.3154|9.7917|11.3725|10.3001|10.975|11.2394|12.5623|13.7033|12.6741|12.3789|14.5581|13.1206|9.4423|8.5994|10.0982|11.6753|12.204|11.998|9.6388|10.6217|10.8317|10.0131|7.2055|7.2519|6.0513|8.5652|11.7299|13.1918|13.2164|13.7857|13.2324|12.0461|10.31||
2025-07-04 04:21:27|russ2000_0393|NKTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||56.2497|41.2498|73.1996|69.2997|58.1997|59.9997|89.9995|73.1996|114.2994|138.7493|96.5995|113.3994|143.3993|185.6991|235.3488|194.999|203.399|185.6991|209.999|247.4988|203.399|178.6491|227.8489|319.1984|558.7472|760.9462|845.6958|757.4962|320.6984|344.9983|199.499|278.2486|158.2492|142.3493|75.4496|121.1994|94.7995|137.5493|191.999|204.149|322.7984|299.3985|217.1989|303.5985|209.099|252.4487|254.2487|246.8988|305.6985|275.0986|216.1489|228.1489|195.899|142.3493|132.4493|100.6495|104.0995|50.2497|53.8497|83.3996|80.8496|97.1995|146.0993|139.7993|228.1489|181.4991|221.5489|192.749|142.0493|109.0495|72.7496|83.9246|118.7994|121.0494|160.1242|111.1494|164.9992|173.2491|156.6742|170.2491|181.7991|192.299|181.0491|232.4988|164.9992|187.6491|164.3992|252.7487|206.249|213.4489|257.6987|184.0491|352.0482|293.2485|359.9982|895.7955|1593.892|732.4463|914.3954|493.0475|503.9975|533.6973|273.2236|323.7734|267.7487|347.3983|248.8488|254.9987|299.9985|257.3987|269.3987|202.649|80.8496|56.9997|47.9998|33.8998|10.5434|8.628|8.934|8.475|14.0129|18.5999|19.4999|13.9499|10.1999|25.84|
2025-07-04 04:21:32|russ2000_0394|TTEK|total_return_price|0||||||||||||||||||||||||||||||||||||0.368|0.3557|0.368|0.4171|0.437|0.552|0.4907|0.598|0.7475|0.4408|0.4527|0.7322|0.6799|0.747|1.0632|1.3926|1.3626|1.3327|1.4974|1.7782|1.4787|1.0954|1.8066|1.8343|1.8718|2.2695|2.2695|2.6322|3.1656|2.4637|2.4128|2.4406|2.2491|3.473|3.3458|4.1764|4.6619|2.9612|3.9775|3.2317|3.6394|2.6121|2.687|1.4605|2.23|2.5847|3.1458|3.6521|4.5442|3.9227|2.9831|2.316|3.0599|2.3068|2.4732|3.0745|2.8643|3.4895|3.2427|3.1842|3.3067|3.484|3.9391|3.8605|3.93|3.5662|4.1347|4.3979|4.4144|3.7253|5.2369|4.8494|4.9664|4.2115|3.5845|3.8331|4.5807|4.5131|4.1128|3.4255|3.9464|4.8184|4.7672|4.8001|4.8385|5.5733|4.2974|4.7324|5.1145|5.4088|5.0398|4.5906|4.9193|4.4382|4.752|4.5188|4.8507|5.5764|5.7669|6.671|8.1323|7.7155|8.6599|8.8325|9.1543|9.3264|11.1715|13.0653|9.9225|11.4455|15.1216|16.7339|16.646|13.6652|15.3464|18.5569|22.529|26.4419|23.8162|29.1875|33.2223|32.3138|26.8017|25.2673|28.5846|28.9687|32.3461|30.0821|33.0838|36.661|40.6388|46.9234|39.6954|29.1964|35.96|
2025-07-04 04:21:37|russ2000_0395|MASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3004|22.5656|36.2281|22.7737|29.683|32.249|24.5162|25.123|20.1903|23.0598|24.9843|24.7635|22.7433|25.471|28.8557|31.0571|29.3894|21.6704|17.2963|22.0802|20.5078|23.3857|20.6|19.61|22|26.4|28.81|26.81|23.48|20.93|26.445|31.84|38.89|37.9|39.48|40.82|51.69|59.63|67.2|93.54|92.88|85.63|87.27|85.83|101.19|123.25|101.24|138.28|144.37|146.61|158.58|179.03|228.22|232.31|266.59|226.13|238.49|271.85|292.78|153.99|124.75|142.28|147.95|172.88|164.34|84.17|113.74|144.48|130.39|133.2|169.52|163.55|165.18|
2025-07-04 04:21:41|russ2000_0396|APOG|total_return_price|2|||||||||||||||||||||||||||2.9405|3.0693|3.6308|3.5316|3.6126|3.6705|2.78|2.9978|2.3263|2.684|2.3821|2.3081|2.5089|2.6865|2.8124|2.7286|3.3581|4.1534|3.2198|4.1315|5.0865|4.764|4.7664|4.4217|4.1642|5.5499|7.6148|9.6702|12.6592|11.402|10.6439|12.6155|12.7859|7.5061|8.1142|5.9182|7.2651|5.1595|7.0688|4.9137|3.6369|2.806|2.5363|2.7629|3.0025|5.3992|6.7175|6.451|9.921|7.2508|9.0279|7.7948|6.0447|5.3721|6.9454|7.5575|7.9154|8.4065|6.7346|7.6642|9.9643|9.6072|9.6532|11.1274|10.7606|12.074|10.518|10.5743|12.1304|14.8893|17.5219|17.9536|15.9006|11.0609|17.1179|14.4875|5.7068|6.9788|9.1404|9.8614|10.2822|10.7988|10.3795|6.9041|8.6995|10.6105|10.3377|7.3779|8.3964|10.5702|11.8394|12.7269|18.5464|20.947|21.7414|22.8125|29.3721|28.1574|24.8459|30.226|37.5355|38.1441|44.79|43.5652|42.0431|33.5397|38.1012|40.8916|40.4193|48.5684|45.3746|37.3073|42.8379|37.0651|37.6461|42.5852|31.6693|31.1677|31.7969|32.5255|33.8379|26.8688|18.5652|18.9784|23.9559|34.3367|35.0898|39.8777|38.509|42.23|39.1811|38.6862|45.9433|43.8059|35.5467|48.8409|43.9028|55.9481|63.7766|65.8341|83.2828|47.646|38.65||
2025-07-04 04:21:46|russ2000_0397|AWR|total_return_price|0|0.4326|0.4961|0.5001|0.5001|0.5318|0.4762|0.5001|0.5556|0.7152|0.7872|0.7612|0.8068|0.9138|1.2352|1.1262|0.9869|1.0601|1.0315|1.03|0.9323|1.1516|1.2038|1.1208|1.1523|1.0876|1.1653|1.2916|1.3738|1.4114|1.4808|1.3057|1.4195|1.5488|1.5502|1.7077|1.7883|1.8465|1.975|2.1309|2.2758|2.5095|2.5712|2.7983|2.6256|2.2537|2.3197|2.0919|2.2448|2.1034|2.5722|2.4978|2.7791|2.8715|3.1092|3.318|3.1652|3.2468|3.6657|3.3948|3.8673|4.0521|4.286|4.2426|4.4132|3.9703|4.7033|5.546|6.0817|5.0747|5.1305|5.2809|6.5049|5.8995|6.122|6.7265|6.4154|6.5307|7.4219|7.4087|6.5971|6.8795|7.9265|6.9051|7.3891|7.2754|6.9945|7.5645|7.9706|7.8212|9.1573|10.516|9.7515|11.9159|11.4311|12.3405|12.5404|12.0448|11.6942|12.8972|12.5301|12.0598|11.7907|13.0786|11.2878|12.5164|12.0265|12.6523|12.4764|12.326|11.8572|12.8947|12.509|13.1161|12.7826|12.6265|13.0909|13.6576|15.0725|17.0586|18.5686|22.4317|21.0495|21.7583|22.8445|25.8624|26.8023|24.7067|30.7741|32.7751|30.8934|34.4062|35.0551|33.0504|37.0022|33.9983|38.9121|38.0429|40.9373|42.7379|50.4908|46.4866|50.3084|54.0619|59.5322|63.5672|67.3353|80.7115|78.1007|73.93|71.4035|68.3518|72.8277|69.5501|73.4862|79.3175|96.3154|83.2412|76.5806|73.5698|87.7265|84.6205|83.184|75.5937|77.6956|70.1836|70.8911|81.8245|76.7797|78.2198|76.66|
2025-07-04 04:21:53|russ2000_0398|RWT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.3021|1.3089|1.1871|1.3773|1.9401|2.279|2.7147|3.4471|3.5667|2.4121|1.6944|2.0326|1.535|1.2683|1.2246|1.3995|1.4485|1.1319|1.1299|1.3717|1.3348|1.4939|1.7825|2.0281|2.3984|2.6204|2.7158|3.1064|3.7056|3.3041|3.4414|4.1187|5.1405|5.5473|7.3611|9.1798|8.3236|9.4341|10.4056|8.696|8.8872|8.4899|7.844|8.37|9.5773|10.0157|12.3168|11.2208|10.5633|7.4165|8.2752|8.9653|5.7633|5.6613|4.0844|4.2678|4.1743|4.4531|4.2251|4.5817|4.4195|4.4423|4.6632|4.9355|4.8806|3.6817|3.4342|3.8632|4.3967|5.1824|6.1449|8.5377|6.3555|7.4713|7.4605|7.9175|7.7128|6.6686|8.0383|7.4066|6.6172|5.9506|5.8|5.8741|6.3284|6.625|7.2441|8.0494|8.3946|8.1669|7.5694|8.0463|8.7249|8.7586|8.2812|9.0453|9.4338|9.5319|9.7853|3.0693|4.323|4.7271|5.6067|6.7486|7.9405|8.6242|8.9783|7.3229|5.5357|4.2601|5.1838|5.3578|5.1918|5.9373|6.3042|5.5649|5.813|7.0754|6.1403|5.8756|5.91|
2025-07-04 04:21:56|russ2000_0399|CHDN|total_return_price|0.013768115942029||||||||||||||||||||||||||||||||||||||||||||2.7124|2.8103|2.6369|2.6218|2.8125|2.7207|2.5985|2.201|2.5472|2.8268|2.19|2.2987|2.3878|2.1822|2.1506|2.8938|3.6902|3.3342|4.7908|4.6782|3.6841|4.0459|3.6512|3.4209|3.4709|3.2486|3.0262|3.6841|4.0895|4.1498|3.8887|3.4282|4.9929|5.0269|5.2144|5.3339|4.6799|5.0846|5.1314|5.2828|5.4123|5.0954|5.3774|5.302|5.5874|5.3489|6.5767|4.5317|5.4821|5.412|5.5408|6.0687|6.5744|6.7627|6.7323|7.3653|6.9025|7.4592|5.5159|5.5495|4.4508|5.1541|5.5524|4.6462|5.6271|5.7516|5.4575|5.4365|6.2988|6.3307|6.6676|7.296|8.5841|9.1154|8.4981|10.0322|10.8839|11.8815|12.6197|13.35|14.3306|13.7859|13.5772|16.0069|18.232|18.898|21.4179|23.2844|23.6352|21.4455|20.9581|21.7364|25.6054|26.8869|30.151|33.6167|39.6105|44.5689|46.4111|40.5129|44.2161|49.4039|58.6136|63.6789|50.6593|49.3159|68.1625|73.3933|112.296|104.435|91.7448|113.5699|109.8478|100.5163|103.9141|102.978|127.7279|145.3579|115.1315|109.1588|123.3909|128.6257|143.1435|139.6935|111.07|90.41|105.05|
2025-07-04 04:22:02|russ2000_0400|IART|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.8415|3.6155|2.9376|5.3103|4.4064|2.9964|2.0925|1.7219|1.4146|1.8936|2.0066|2.0066|3.1636|2.1196|1.5276|1.9795|2.9105|2.8517|2.671|4.7454|4.4923|4.8583|6.1599|6.1599|9.7845|12.4826|11.9041|12.713|9.8297|7.1813|7.9767|10.3946|11.9086|12.7854|12.9526|13.7841|15.9399|14.5118|16.6901|15.9173|13.1966|17.2912|16.0258|18.5205|17.5398|16.9387|19.2481|20.5994|22.3348|21.9552|18.9498|19.6458|20.1022|19.8989|16.0755|11.1719|11.9809|15.4337|16.663|19.8085|16.7217|17.8335|21.3767|21.4309|21.6072|16.1659|13.9333|15.6778|16.8031|18.5747|17.6121|17.6301|16.5545|18.1905|21.562|20.7847|21.2682|22.4343|24.5087|27.862|30.4471|29.775|33.89|33.68|39.89|41.275|42.895|42.13|54.51|50.48|47.86|55.34|64.41|65.87|45.1|55.72|55.85|60.07|58.28|44.67|46.99|47.22|64.92|69.09|68.24|68.48|66.99|64.26|54.03|42.36|56.07|57.41|41.13|38.19|43.55|35.45|29.14|18.17|22.68|21.99|12.27|
2025-07-04 04:22:06|russ2000_0401|CTLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:07|russ2000_0402|PEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:08|russ2000_0403|EE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2076|21.7974|22.1436|25.9549|20.9431|19.5805|17.3036|15.6065|15.6112|18.2131|21.9734|30.054|31.6453|29.12|
2025-07-04 04:22:10|russ2000_0404|OSIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.25|11.63|10|7.63|8.63|5.19|5|3.75|5.5|14.75|7.97|10.5|6.13|3.19|3.72|7.91|18.24|25.2|19.83|17.31|16.98|15.81|15.68|17.3|19.21|20|19.93|16.1|22.71|17.51|15.79|15.8|18.39|21.13|17.77|19.6|20.93|26.44|27.35|22.51|26.47|23.02|21.42|23.51|13.85|15.26|20.85|18.29|27.28|28.08|27.77|36.32|36.36|37.53|43|33.52|48.78|61.3|63.34|77.84|64.04|62.29|64.42|74.38|53.11|59.86|66.75|63.48|70.77|74.26|70.79|76.96|88.66|65.49|58.13|65.38|76.12|72.99|75.15|91.37|64.38|65.27|77.33|76.31|73.3|87.6|112.63|101.56|100.74|68.92|74.64|77.61|93.22|96.1|101.64|94.8|93.2|85.12|85.44|72.06|79.52|102.36|117.83|118.04|129.05|142.82|137.52|151.83|167.43|194.34|224.86|
2025-07-04 04:22:14|russ2000_0405|MATW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.6117|2.5597|2.3364|2.6439|3.2093|3.4576|3.3618|4.624|4.7657|4.9096|4.9234|5.3192|6.3781|6.9461|7.7057|7.0193|8.637|8.807|11.1135|9.6763|10.4888|10.6816|9.7675|8.0535|10.344|10.4969|11.2967|11.7307|15.7842|15.8608|17.692|18.0861|16.8413|16.8746|16.1422|16.7182|17.9405|19.1639|21.4945|24.1496|23.991|24.7037|26.8685|23.9495|28.5196|27.7025|26.7216|28.1151|25.3661|27.1134|29.0401|30.0769|32.2708|32.4579|34.7785|35.8471|33.6665|37.7881|27.3625|21.5267|23.3008|26.5447|26.6309|26.7375|22.0963|26.7369|26.5105|29.2815|30.5753|23.442|24.0381|24.2629|24.9893|23.0076|24.8538|27.1164|29.3625|29.7353|33.3623|32.0366|32.7205|34.6328|38.5115|40.8723|42.275|39.0529|42.7362|41.2813|44.7565|48.9956|62.1177|54.8188|49.7518|50.6968|43.1533|41.4973|48.4061|41.4267|33.7119|30.8045|29.2098|29.8456|32.3811|20.6355|16.4376|19.4356|25.7451|34.8576|31.8556|30.9261|32.8819|29.2036|26.0625|20.5458|28.1136|33.506|39.8487|36.565|34.68|29.622|24.0881|22.5118|27.0835|21.9676|23.91|
2025-07-04 04:22:19|russ2000_0406|PSMT|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3037|12.7362|12.7362|12.2502|11.2157|12.2502|15.2834|19.5001|27.4318|30.222|32.5262|27.8237|29.3912|23.27|25.4489|33.31|33.7019|23.1211|28.6074|31.2957|20.2211|18.8182|12.4384|11.9603|7.916|5.3296|5.5255|4.4283|6.8579|6.2309|6.1526|5.4864|6.7404|6.4974|6.2701|9.75|10.1262|13.5043|11.3959|16.2185|18.9559|23.7327|19.3012|18.8373|17.0048|11.0727|13.7455|13.7044|14.8066|15.6742|17.9558|20.2784|21.999|28.6132|30.5765|40.0785|56.5494|58.6141|56.0659|58.625|63.718|67.5338|64.8439|73.8337|75.4294|109.4898|89.5845|80.7079|79.2393|85.7291|70.5329|72.3974|75.7604|83.0593|69.1732|79.3173|75.1134|82.1005|79.8034|79.668|73.6624|77.5155|71.7152|77.0881|79.4257|61.172|59.4744|44.7024|55.9157|69.1567|51.8243|50.6052|61.506|76.0336|90.5335|82.8834|79.7487|67.5993|68.9631|74.5678|60.4067|67.825|66.988|69.6399|76.8223|65.1366|81.9279|82.9829|88.9608|89.1197|89.39|107.98||
2025-07-04 04:22:23|russ2000_0408|SSD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.3726|2.2549|1.9702|2.0405|1.8507|2.3005|2.3005|2.5624|2.9895|3.7962|3.7962|4.3656|4.8402|5.03|7.9493|6.3226|7.7348|7.3324|5.552|7.1065|7.6399|9.016|8.8983|8.3042|7.4975|9.0691|8.4826|9.6803|9.3577|11.4835|10.06|10.8761|11.6069|10.8439|11.9163|12.4895|12.8312|13.8941|15.5227|19.3075|18.5824|21.3479|24.0841|26.6407|23.6219|23.3927|30.0194|27.9151|33.3228|27.7954|20.8871|24.5306|23.9633|26.3011|24.9018|20.8532|21.4042|18.7642|21.5026|22.1161|14.4082|17.4598|20.4793|21.8008|22.5883|20.0462|21.1388|25.4449|24.3285|24.7719|20.7601|28.1771|27.0974|24.8916|24.2435|28.1124|26.2434|25.2232|28.0429|31.8543|30.6401|31.6454|25.5873|30.3712|33.0603|30.221|29.9103|30.4997|34.255|36.0238|39.7906|39.7714|39.3333|40.0715|45.1749|53.1089|53.471|57.9571|67.7627|50.7777|55.8262|62.8327|65.8123|76.5925|59.1699|80.8353|93.5766|90.0034|100.3723|107.1088|103.7435|135.1815|106.1867|98.2066|76.7197|87.0306|107.932|136.6809|148.1357|196.1305|203.5469|167.4188|190.3319|165.2582|156.8031|155.31|
2025-07-04 04:22:28|russ2000_0409|ATU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:29|russ2000_0412|AYR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:30|russ2000_0413|BCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2218|23.0743|17.1083|17.8372|19.7943|18.9035|19.6998|20.4355|24.532|25.1731|24.7547|16.9328|17.601|13.9836|15.4886|17.0003|15.1849|18.0194|19.7741|23.6884|26.6405|25.7037|29.9469|26.0239|16.3638|18.7146|17.9391|22.4557|26.4532|17.2627|27.3812|29.1159|36.425|45.1976|43.7054|43.4529|57.618|62.1744|50.7242|48.3476|61.7488|53.968|75.8814|94.2161|124.4362|144.9403|113.3547|140.6706|118.2703|101.0851|88.92|
2025-07-04 04:22:33|russ2000_0414|HTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6542|14.1967|13.0548|12.7444|11.9316|10.5398|11.0761|8.5506|8.3433|8.8788|9.3279|8.0324|9.4834|10.753|10.3989|10.1657|9.6475|8.7665|9.0688|8.9134|8.1274|9.8462|10.2175|10.6321|10.0966|10.1744|8.8529|8.2829|8.6111|8.637|7.6178|6.4086|7.3846|7.3501|8.6888|10.468|11.4526|11.7463|14.1646|15.5897|19.6578|20.1155|18.2845|17.6713|17.2912|17.1962|20.651|17.2221|17.2826|16.1425|17.0148|18.8632|26.0933|22.9143|22.175|21.4602|22.0332|21.9652|20.4241|17.8289|15.4041|15.2475|17.8703|22.1452|22.2427|11.8563|16.4842|17.5584|25.2427|32.3326|32.6567|30.2932|32.6278|28.1313|24.6491|23.6837|28.4306|28.2501|29.6892|27.0626|33.0365|30.2157|28.2007|31.0202|28.3754|30.2573|29.42|
2025-07-04 04:22:36|russ2000_0415|BFAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.32|33.65|33.69|37|36.33|37.75|43.46|41.66|47.09|51.69|57.8|63.69|68.37|63.5|64.49|66.68|69.46|71.93|77.24|84.31|94.18|97.69|100.83|116.97|111.39|127.11|148.82|157.58|150.29|102|117.2|149.75|170.44|169.09|146.02|146.55|124.71|136.07|83.49|56.99|62.06|76.3|90|83.82|96.9|112.83|106.86|138.68|110.53|126.6|123.54|
2025-07-04 04:22:40|russ2000_0417|MGEE|total_return_price|0|||||||||||||||||||||||||||||0.9616|1.0189|1.0474|1.1487|1.3059|1.4177|1.5527|1.9236|1.9722|1.9982|2.2842|2.3717|2.5899|2.6169|2.9064|2.8224|2.8185|3.0074|3.0896|3.1256|3.2854|3.2222|3.5461|3.8589|4.2504|3.7676|4.048|3.7879|3.9156|4.1036|4.2363|4.9397|4.8195|5.2345|5.4248|5.5292|4.9014|5.3085|5.3095|5.5582|5.121|5.7583|6.746|6.8122|7.1416|8.6104|7.8971|8.4106|9.1534|9.079|8.4684|8.9444|8.9603|10.7349|10.4623|10.9914|10.8986|11.6556|11.489|13.1392|12.2072|13.5262|13.7047|12.8556|12.707|12.0625|12.6708|14.4647|14.1626|13.1842|13.6434|14.6197|14.1909|13.7326|15.1254|14.1866|13.6497|14.7717|16.2243|16.0635|16.0646|16.5473|18.3615|20.0116|19.1236|19.3179|19.5591|22.6937|21.7212|23.3417|26.3574|25.5454|28.002|27.8568|27.962|29.7987|30.5964|31.0365|29.4767|36.3148|35.5151|31.2608|33.5028|38.0022|43.0333|46.8175|47.0742|54.6711|54.6789|54.391|54.8779|53.8635|48.1738|54.4322|55.4095|52.3032|59.6035|64.41|70.7253|70.1049|58.4976|57.9423|56.5996|63.5883|65.1946|68.317|67.7793|76.2409|74.3545|72.8778|61.7769|66.6541|73.9597|75.7594|65.9898|70.055|76.7808|73.2803|90.1565|93.0306|92.4974|88.44|
2025-07-04 04:22:46|russ2000_0419|RMBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|11.625|13.9075|11.4375|10.9375|15.2825|16|24.0625|16.095|23.0475|16.5625|16.86|73.625|103|78.94|36.13|20.6|12.31|7.36|7.99|7.79|4.09|4.34|6.71|13.21|16.52|16.84|30.7|28.02|17.73|15.69|23|15.07|13.38|12.1|16.19|39.34|22.81|17.44|18.93|21.25|17.98|19.11|20.94|23.31|19.07|12.85|15.92|9.45|15.47|17.4|24.4|21.85|17.52|20.84|20.48|19.75|14.68|14|7.55|6.45|5.74|5.54|4.87|5.61|8.59|9.4|9.47|10.75|14.3|12.48|11.09|12.575|14.49|11.8|11.59|13.75|12.08|12.5|13.77|13.14|11.43|13.35|14.22|13.43|12.54|10.91|7.67|10.45|12.04|13.125|13.775|11.1|15.2|13.69|17.46|19.44|23.71|22.2|29.39|31.89|21.49|25.42|35.82|51.26|64.17|55.79|68.25|61.81|58.76|42.22|52.86|51.775|64.02|
2025-07-04 04:22:52|russ2000_0421|HMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.4333|5.42|6.1705|5.5357|4.8421|5.062|5.2252|6.3372|7.2244|7.0744|7.3898|7.6774|9.4562|10.367|11.5436|13.2558|13.4717|16.6786|16.4204|14.3167|13.6457|11.1469|13.1174|12.4901|9.5442|9.0293|7.3906|8.1255|10.6694|8.8923|10.8811|8.9613|10.8316|11.5438|9.6238|7.6265|8.007|6.9066|8.5487|7.744|7.5153|8.5145|9.5265|9.6397|10.5196|9.8368|10.4968|11.09|10.6917|10.6615|9.6736|11.0353|11.6522|11.9172|12.3786|11.5464|11.156|10.3592|8.3622|7.7351|5.5556|5.0969|6.1038|8.5841|7.7286|9.3648|9.5662|11.1675|11.4004|10.689|10.0039|7.378|8.9541|11.5929|11.5875|12.0921|13.4367|14.1684|16.7026|19.5832|21.9041|20.2998|22.0522|20.2639|23.7535|24.6696|26.4352|24.3214|24.4735|23.5723|25.3295|27.6802|32.5269|31.4025|29.1143|30.5335|34.4388|33.6029|35.2808|35.74|30.0352|28.4562|32.7927|37.9375|35.9833|30.3913|30.7615|28.2096|35.7565|37.0143|32.314|34.6298|33.9584|36.9934|34.2474|31.7687|33.936|30.6979|27.4868|27.5428|30.9606|35.3641|31.5017|34.0929|38.5844|42.3805|42.97|
2025-07-04 04:22:57|russ2000_0423|ITRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||15.38|18|16.5|20|19.06|20.25|23.5|31.25|27.75|33.75|44.75|28.38|26.25|17.75|19|25.88|24.75|18|19.44|12.75|6.63|7.19|9.38|8.56|5.88|6.13|6.94|8.25|6.13|3.63|11.88|18.97|23.02|30.3|29.75|26.23|18.39|19.17|16.71|21.5|20.06|18.36|18.61|22.94|17.45|23.91|29.64|44.68|45.66|40.04|59.85|59.26|55.8|51.84|65.04|77.94|93.07|95.97|90.23|98.35|88.53|63.74|47.35|55.07|64.14|67.57|72.57|61.82|61.23|55.45|56.44|48.16|29.5|35.77|45.41|41.24|43.13|44.55|46.4|42.43|42.83|41.43|35.54|40.55|39.31|42.29|36.51|34.44|31.91|36.18|41.72|43.1|55.76|62.85|60.7|67.75|77.45|68.2|71.55|60.05|64.2|47.29|46.65|62.57|73.96|83.95|55.83|66.25|60.74|95.9|88.65|99.98|75.63|68.52|52.68|49.43|42.11|50.65|55.45|72.1|60.58|75.51|92.52|98.96|106.81|108.58|104.76|131.63|
2025-07-04 04:23:03|russ2000_0424|EXPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:04|russ2000_0426|PLXS|total_return_price|0|||||||||||||||||||||||||||||1.0617|1.25|0.9367|0.75|1.0833|1.2083|1.7917|3.1667|4.405|4.875|5.25|3.75|4.3125|3|3.8125|3.8125|4|2.9375|2.6575|2.125|3.125|3.375|4.1575|4.1575|3.25|3.8125|3.6575|4.1875|7.375|13.97|17.565|7.44|9.94|9.94|9.69|16.94|13.94|15.065|15.315|22|33.315|56.5|70.5|30.38|25.63|31|23.58|26.56|23.6|18.1|9.25|8.78|9.15|11.49|15.54|17.17|17.79|13.5|11.04|13.01|11.51|14.23|17.09|22.74|37.57|34.21|19.2|23.88|17.15|22.99|27.4|26.26|28.05|27.68|20.7|16.95|13.82|20.46|26.34|28.48|36.03|26.74|29.35|30.94|35.06|34.81|22.62|27.38|34.99|28.2|30.29|25.8|24.31|29.89|37.16|43.29|40.07|43.29|36.93|41.21|40.77|43.88|38.58|34.92|39.52|43.2|46.78|54.04|57.8|52.57|56.08|60.72|59.73|59.54|58.51|51.08|60.95|58.37|62.51|76.94|54.56|70.56|70.63|78.21|91.84|91.41|89.41|95.89|81.81|78.5|87.56|102.93|97.57|98.24|92.98|108.13|94.82|103.18|136.71|156.48|128.13|135.31|
2025-07-04 04:23:08|russ2000_0427|MRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:09|russ2000_0429|CBU|total_return_price|0||||||||||||||||||||||||||||0.9952|0.9384|0.8123|0.6112|0.57|0.788|0.8582|1.0739|1.0999|1.3533|1.3292|1.6119|1.9623|2.4181|2.274|2.5507|2.4462|2.533|2.6665|2.7367|2.342|2.4468|2.3278|3.1066|2.9753|2.9131|2.9548|3.2861|3.8018|4.5708|5.5349|5.7224|6.2158|6.7898|6.29|5.8159|5.9891|4.9108|5.286|5.7589|4.9147|4.9051|4.8242|5.705|5.5097|6.3072|6.3538|6.2403|6.0072|6.9761|7.5287|6.9826|7.4557|7.5422|9.1896|10.696|12.0137|11.428|11.3375|12.5892|14.2458|11.6433|12.4903|11.6669|11.7344|11.724|10.6938|11.8549|12.4078|11.3957|11.0155|10.8554|11.1642|13.9243|11.8|14.5324|14.229|9.9185|8.7436|11.105|11.8773|14.1473|13.831|14.6022|17.7821|15.6967|16.2009|15.0015|18.5604|19.4|18.4636|19.3741|18.9903|20.7585|21.8137|24.3268|28.5039|28.2395|26.3993|24.7028|28.2673|26.4645|28.4729|28.2662|30.6056|29.5188|31.9841|37.7016|48.6782|43.5562|44.427|44.3011|43.3734|43.4794|48.2239|50.15|48.1695|49.6886|55.062|51.9139|60.0604|50.1774|49.0146|47.1535|54.3017|67.2107|66.6284|60.6407|66.4006|62.919|57.1492|54.6385|57.6603|48.49|43.6771|39.7369|49.4926|46.0708|45.7532|56.7392|60.6813|56.402|56.87|
2025-07-04 04:23:14|russ2000_0430|ROG|total_return_price|0|||||||||||||||||||||||||||||||||||||4.28|3.655|3.155|3.5|4.405|5.1875|6.47|6.53|3.22|4.1325|4.25|6.1575|6.72|6.915|12|10.875|11.565|12.44|12.315|13.565|13.875|17.625|21.625|20.44|20.75|16.5|11.19|14.94|12.375|14.75|18.375|19.125|31.375|35|31.63|41.06|35.51|26.5|28.11|30.3|33.21|27.31|23.35|22.25|29.72|33.3|31.02|44.12|53.37|69.9|42.49|43.1|40|40.55|38.7|39.18|54.48|56.34|61.75|59.15|44.35|37|41.19|43.37|33.41|37.59|36.98|27.77|18.88|20.23|29.97|30.31|29.01|27.77|31.48|38.25|45.06|46.2|39.13|36.86|38.75|39.61|42.36|49.66|47.62|47.32|59.48|61.5|62.42|66.35|54.76|81.44|82.21|66.14|53.18|51.57|59.87|61.1|61.08|76.81|85.87|108.62|133.28|161.92|119.54|111.46|147.32|99.06|158.88|172.58|136.71|124.73|94.42|124.6|98.06|155.29|188.21|200.8|186.48|273|271.7|262.09|241.88|119.34|163.43|161.93|131.47|132.07|118.69|120.61|113.01|101.61|67.53|68.48|
2025-07-04 04:23:20|russ2000_0431|LZB|total_return_price|1||||||||||||||||||||||||||||2.8727|3.2789|3.2172|2.206|3.1245|3.8533|4.1877|4.0146|5.0303|4.1776|4.4118|3.9822|4.9764|5.0729|5.6379|5.994|7.2012|6.3348|5.0364|5.7856|5.2415|5.2257|5.2846|5.8351|6.2189|5.8829|5.7438|6.2607|6.3246|6.6463|7.7131|7.7083|9.0046|10.8953|11.9196|11.5752|11.3922|12.5165|15.5948|11.6845|8.801|10.141|10.0717|10.2886|11.0237|11.8932|13.2948|11.8969|14.9019|20.1901|15.1093|16.1145|13.7892|13.3471|14.6713|13.939|15.4154|14.5164|12.1056|9.305|9.9095|8.4785|9.6535|8.6189|11.9915|11.3184|9.4965|9.1994|9.7649|8.9347|7.7285|6.1659|6.0202|5.0886|5.9327|4.6719|0.7891|2.1638|5.5071|5.7755|8.2566|10.6075|6.9632|6.3205|6.768|9.5662|7.134|8.2647|10.7213|12.2588|9.7289|13.1943|12.7577|14.7651|16.9838|18.9439|22.1422|19.9775|17.3886|18.9448|22.1867|21.8578|21.2454|23.9503|18.0528|21.871|25.6512|19.9367|24.4534|23.9509|29.1347|23.3367|26.2059|25.1312|26.7147|24.4381|26.1608|29.0829|29.369|31.746|27.5124|21.1595|25.6802|30.9514|35.1442|40.5014|30.6995|30.5194|33.8728|24.3861|26.0297|23.2816|26.9216|27.3615|30.08|28.1974|33.7564|32.0135|43.2605|37.4749|46.7095|39.2882|39.52|
2025-07-04 04:23:26|russ2000_0432|ACOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:27|russ2000_0433|IBOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.1645|2.1383|2.6402|2.7391|3.3001|3.6552|4.412|5.1196|6.368|6.6598|6.9239|6.0236|5.3382|4.5709|5.6223|5.9897|5.9228|5.473|5.511|5.2242|5.8212|6.5822|9.0344|8.3532|9.1463|9.6468|11.5421|10.7084|10.8626|10.7763|12.325|14.5707|16.5186|18.4595|17.8895|16.213|17.5278|15.4314|15.8838|16.6755|16.6638|16.3063|15.7907|17.0549|17.9725|17.2515|16.5831|14.0458|13.7466|15.0314|14.2259|18.1928|14.7092|5.2557|7.0481|11.1498|13.0585|16.0055|11.6093|11.8834|14.0927|13.0421|11.8972|9.481|13.2194|15.3899|14.2038|14.0211|13.3006|15.4402|16.7615|16.2189|19.7748|19.0072|20.4623|18.8962|20.3327|20.1729|20.8239|19.6261|20.1514|19.5638|20.6983|23.8748|32.7096|28.6521|28.3688|32.7215|32.3951|32.0118|35.2212|37.0316|28.5778|32.0114|31.7421|32.9719|36.7711|23.439|27.921|23.1613|33.2754|41.845|38.708|38.0836|38.7695|39.1513|37.1757|39.9456|43.0096|40.7975|42.1123|41.8543|52.458|54.9134|55.96|59.1467|62.4804|63.06|66.56|
2025-07-04 04:23:31|russ2000_0434|TAL|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3513|2.4892|1.7509|1.845|1.834|1.6036|1.7431|1.6616|1.1443|1.4233|1.5039|1.6948|2.0002|3.1854|4.0984|3.8046|5.6454|5.3151|5.0993|6.0156|5.091|6.97|8.1901|9.6492|9.928|12.7433|14.3534|20.63|30.21|27.8|37.76|43.73|29.65|27.01|32.58|33.98|35.63|43.45|54.39|57.32|77.62|73.8|90.15|47.61|5.6|5.18|3.36|4.1|4.66|5.77|7.11|5.58|6.68|11.4|13.72|11.72|8.58|10.1|14.5|10.17||
2025-07-04 04:23:34|russ2000_0438|ATRO|total_return_price|0||||||||||||||||||||||||||||0.1269|0.1002|0.113|0.1365|0.1194|0.226|0.2004|0.2932|0.2527|0.307|0.2665|0.2665|0.2729|0.2527|0.2665|0.2527|0.3198|0.2943|0.2536|0.2269|0.2408|0.2675|0.3146|0.321|0.3745|0.4955|0.5886|0.6688|0.6688|0.8186|0.844|1.1958|1.2707|1.1544|1.8392|1.2881|1.2868|1.2707|1.3376|1.137|1.3537|1.5383|1.2373|1.4299|1.6051|2.2913|2.0372|1.6051|1.959|1.6042|1.3844|1.2148|1.1924|1.2177|1.0813|1.3308|1.6535|1.7799|1.76|1.7034|1.6967|2.3222|3.0109|3.2105|3.5765|4.4881|4.4515|5.24|5.6991|5.8554|10.5531|14.4955|14.1396|6.4277|4.6278|7.5988|3.9356|4.8642|4.5945|4.1567|3.7808|4.338|7.2344|7.7164|9.2862|11.1302|13.6198|13.844|17.5488|17.1323|13.8391|15.0937|13.1902|17.1911|23.5614|28.6576|29.4012|36.5556|32.5431|34.4583|39.9725|53.263|51.2322|29.2188|34.6284|32.4509|28.2914|38.3201|33.84|31.73|30.47|29.75|41.47|37.3|35.97|43.5|30.45|32.72|40.22|29.38|27.95|9.18|10.56|7.72|13.23|18.04|17.51|14.06|12|12.93|10.17|7.86|10.3|13.36|19.86|15.86|17.42|19.04|20.03|19.48|15.96|24.17|33.48|
2025-07-04 04:23:39|russ2000_0439|CKH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:40|russ2000_0440|RCII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:41|russ2000_0441|EVTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1462|19.2194|19.0424|21.3168|21.8829|22.1229|19.9668|20.1382|19.7234|19.2503|16.0433|15.5701|12.4802|13.7648|15.6716|16.8361|14.941|15.9974|14.3542|13.154|15.4584|21.1712|22.9952|27.4049|26.853|29.7419|30.4711|33.024|22.0872|27.3593|34.005|38.5078|36.339|42.3936|45.6871|49.5263|40.7932|35.8184|31.0667|30.6957|32.8018|35.5106|36.7833|40.6356|39.3444|33.0321|33.7566|34.666|36.5999|36.63|
2025-07-04 04:23:44|russ2000_0443|TRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.148|9.4049|9.654|8.5641|4.4689|4.6635|5.5978|1.0277|1.3702|2.7249|4.0095|4.7881|5.2319|8.8288|11.5303|17.0736|16.8245|17.3539|11.943|13.5312|18.0702|15.7968|18.802|20.8184|24.9993|27.5062|29.0711|30.0988|25.918|29.3124|19.5027|23.5589|23.6446|23.8859|15.813|17.9044|17.4451|16.7805|18.4517|23.2601|20.3282|20.5236|26.5341|26.0943|25.1659|28.6353|29.9547|25.3809|29.5443|29.0556|30.0525|30.2968|22.4489|22.1753|22.2535|30.6193|30.0525|29.6029|30.0525|34.785|31.9972|26.5181|26.0342|27.4542|27.1361|26.2507|24.2948|26.1171|25.1564|25.7311|25.2885|24.5022|25.0093|27.88|
2025-07-04 04:23:47|russ2000_0445|FCFS|total_return_price|0.2277628032345|||||||||||||||||||||||||||||||||0.9521|1.2084|1.245|2.2337|2.0872|1.9041|1.721|1.6478|1.245|1.245|1.062|1.2633|1.245|1.2084|1.1351|0.9526|0.9711|1.0256|1.1354|1.5204|1.6478|1.3921|1.5379|1.6847|1.7216|1.7576|2.3438|2.3807|2.6365|3.9916|2.8201|2.6731|3.204|3.6984|2.8196|1.7943|1.3091|0.888|0.714|1.4555|1.9481|2.2978|2.3435|2.4021|2.9294|2.4168|2.6218|2.9411|3.2692|6.1488|7.3528|9.8926|9.9702|8.8102|10.3613|9.3023|8.5861|10.4799|11.5257|17.5676|18.6046|16.724|18.9913|19.5801|20.1953|19.1495|17.2776|9.0782|13.0417|16.7591|13.5075|13.112|14.4478|16.513|15.0981|18.9913|19.3868|21.0741|25.5473|33.9225|34.4849|38.0266|36.4711|37.6926|35.9965|35.2407|39.2481|51.2704|45.2329|46.929|53.1599|44.3453|42.8601|49.5743|51.9207|40.8828|42.4822|35.7417|33.527|40.5999|40.3091|45.3579|41.8268|43.9166|46.4185|52.1445|57.4421|73.5461|78.4793|73.682|73.1559|79.1772|89.4108|92.366|77.6461|66.4376|66.5302|53.5947|48.5975|61.8658|67.8574|74.9146|83.9846|67.2704|76.2984|70.3527|94.9449|92.6413|100.0821|92.8558|106.5372|125.5236|111.1938|110.1622|102.4673|119.9655|133.5653|136.76|
2025-07-04 04:23:53|russ2000_0446|WOR|total_return_price|2||||||||||||||||||||||||||||2.1922|2.4746|2.1456|2.1235|2.3431|2.5582|2.9952|3.1673|3.7211|3.7198|3.5378|3.5783|4.3102|4.8434|5.0294|4.2888|4.8482|4.9592|5.4253|5.0467|5.1051|5.3221|5.1526|5.0573|5.5684|5.272|5.3028|5.237|5.5656|4.9312|4.9819|4.9004|4.6637|4.8346|3.5945|3.4087|3.5904|3.6653|4.3407|4.6759|3.9093|3.6208|3.157|2.823|3.0847|3.6613|4.5163|4.7744|4.8011|5.0308|5.9186|5.9266|4.6782|5.1327|5.2449|5.0296|6.1482|6.8538|7.3462|7.8251|7.6832|6.199|6.7646|7.6529|7.4535|6.5339|7.4071|7.2377|7.8637|8.4127|8.5064|8.5881|7.1859|8.2304|7.3306|5.5879|3.4931|6.0882|5.7697|5.1653|7.0462|6.5854|6.4087|7.2672|8.8314|10.0128|7.4909|8.1779|7.9|7.6627|9.928|11.2538|13.7539|16.6853|16.1757|20.4395|19.5007|19.7895|19.9301|18.6691|13.4323|13.6341|12.9053|15.6407|15.9166|19.2241|22.1808|29.2388|25.5746|21.9735|26.2715|21.9662|23.4755|25.5615|24.9405|22.2926|21.157|18.4888|18.9115|21.0018|17.5413|16.6599|23.2999|29.2061|36.2548|37.7907|33.1395|27.5793|32.954|27.0846|29.8094|33.3699|35.757|33.3953|45.0056|43.2884|60.8389|55.9959|45.1064|40.4559|41.6942|58.7442||
2025-07-04 04:23:58|russ2000_0447|RPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6775|5.754|5.7874|5.1634|5.3088|4.8756|6.0954|6.1169|6.1623|5.9658|6.6193|6.9385|6.8981|6.7654|6.8259|7.25|6.5726|7.659|7.6988|8.8616|8.8166|3.9188|5.8038|5.3348|6.7158|7.5226|8.4526|9.2084|9.0926|8.1925|7.3087|5.8726|5.6087|5.2016|4.822|5.4185|4.7221|3.296|3.1666|3.1644|2.9|2.7894|2.63|
2025-07-04 04:24:01|russ2000_0449|LOGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:02|russ2000_0450|GVA|total_return_price|0|||||||||||||||||||||||||||||3.0482|4.1454|3.7618|3.8363|4.3054|4.7526|4.1233|4.8157|4.3383|3.8611|3.4264|3.9703|3.4886|3.1845|3.5972|4.5068|3.7941|3.5771|3.8351|3.6855|3.3539|4.1034|4.9935|5.8397|5.5246|6.4764|5.8603|5.3829|5.8961|5.6639|6.6488|6.6304|8.1298|8.9139|8.5925|9.8235|6.924|8.716|7.7813|5.5372|8.1819|7.4692|7.4436|8.9276|10.5425|17.8057|18.0215|16.9802|17.4134|17.9615|11.7581|11.1126|11.3265|13.8952|13.6197|17.1984|17.4773|13.478|17.7463|19.8262|19.6531|21.1025|28.7943|27.1153|36.8352|34.3353|40.541|38.318|42.1532|49.0346|40.5836|27.7895|25.2236|24.4093|27.8259|34.2365|29.2985|26.1145|24.3846|26.6287|24.0097|18.8306|18.2664|22.1384|22.7832|19.9941|15.4008|19.5672|23.8141|21.752|24.0359|28.2468|26.8617|25.2191|26.0412|29.8809|34.2206|30.9487|27.4722|32.9461|30.5689|31.0009|26.0136|37.7344|42.1537|40.2961|44.1208|48.8987|44.7464|43.1245|51.9194|56.9434|50.2716|50.2079|41.3451|36.5587|39.2811|43.9859|29.4536|25.4881|14.1194|17.9291|16.6149|25.3235|38.2926|39.6328|37.8641|37.1759|31.6333|28.2296|24.7179|34.269|40.2713|39.1249|37.5235|50.3214|56.6547|61.5844|78.9164|87.4358|75.2945|93.51|
2025-07-04 04:24:07|russ2000_0453|KALU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8065|24.4457|35.2772|45.3974|45.6656|45.1129|48.9005|42.9646|35.4486|30.7673|13.6488|15.8474|22.3092|23.9707|26.5197|26.3744|25.158|28.7616|34.5014|33.2134|35.0828|33.2222|31.6427|33.4689|35.0643|39.6732|42.614|45.3556|44.8797|50.1765|49.254|51.2931|52.0888|55.8421|52.2676|55.778|61.9161|60.0177|60.3716|63.8137|67.3465|64.6603|62.1388|60.3894|65.0689|79.631|80.5242|77.5148|87.9771|85.9279|67.3951|83.8067|77.7098|80.1373|90.7497|55.7664|61.6658|44.2819|77.744|93.2209|111.4552|97.1525|81.0601|83.1032|67.696|55.7611|68.5875|66.2327|64.8145|66.9917|64.4534|83.7769|84.2633|70.6992|68.1945|61.3241|74.76|
2025-07-04 04:24:11|russ2000_0454|TILE|total_return_price|0|||||||||||||||||||||||||||||5.0421|5.3319|3.1285|2.856|3.2934|4.0594|2.8227|3.6246|4.0452|4.5083|4.3948|3.9322|3.6921|3.4975|3.619|5.0648|4.6914|4.1971|4.8744|4.6664|5.2995|4.7523|6.5396|6.5136|4.6207|5.9963|6.6995|7.8463|9.7943|8.6729|11.443|11.4209|16.4257|15.9632|9.5131|7.3818|7.6975|6.9375|4.1462|4.69|3.502|3.1803|6.7048|7.3472|5.8532|6.4158|3.7071|4.8539|5.5097|6.9872|3.4519|2.6761|2.8766|4.0185|4.6898|4.8205|6.93|7.6361|6.9911|8.6909|5.945|7.0172|7.2003|7.1654|12.0382|9.981|11.2275|12.3956|13.9562|16.4807|15.7901|14.2925|12.3267|11.0183|10.0234|4.1086|2.6505|5.5161|7.3634|7.3747|10.2792|9.5407|12.6504|13.9573|16.4781|17.2801|10.5964|10.3271|12.5055|12.237|11.8816|14.4783|17.3395|15.3319|17.955|19.9007|18.6505|17.1274|14.708|15.0465|19.0217|22.9718|20.6181|17.6316|17.1312|14.134|15.5234|17.3174|17.8399|18.4589|20.6427|23.7733|23.8822|21.8117|22.2555|13.6323|14.7119|14.7815|14.0028|16.1496|7.429|8.0074|6.0286|10.3555|12.3182|15.1107|14.9729|15.7748|13.4308|12.4201|8.9121|9.7935|8.0673|8.7455|9.7699|12.5809|16.7777|14.6522|18.9441|24.3259|19.8301|20.93|
2025-07-04 04:24:17|russ2000_0456|SWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:18|russ2000_0457|HUBG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.1636|2.5012|2.6085|3.2836|3.0688|3.698|4.5573|3.6519|3.4295|2.5933|1.9334|2.3783|2.9154|2.7543|2.5088|2.455|1.872|1.8336|1.1738|1.1048|1.239|1.5958|1.3503|1.2864|1.2152|1.1355|0.777|0.5892|0.8078|1.0741|1.338|2.6416|3.6629|4.1859|4.5725|6.4101|7.6929|6.1499|9.0125|8.6786|11.1901|12.0445|11.1852|13.5273|14.2344|17.2639|14.745|13.051|16.1493|16.7582|18.4865|13.0265|8.3472|10.1344|11.2196|13.1542|13.7385|14.7352|14.367|17.2541|17.7697|18.4914|13.8809|15.9235|17.6911|17.7402|14.5732|16.4979|18.8842|17.8826|19.2623|19.5815|19.6355|24.7469|19.9006|18.6977|19.2918|19.8073|17.8777|16.1788|20.0283|18.8401|20.0136|21.4817|22.7829|18.8302|21.0889|23.5194|20.5488|24.4523|22.3901|18.2017|20.0578|20.6126|22.832|25.1839|22.3262|23.4997|24.6462|27.9876|33.0352|32.3968|33.7569|41.3627|37.9109|34.8323|33.8699|39.0304|41.2154|39.4379|38.5639|45.1435|42.5678|42.5226|45.0177|44.2455|37.0289|33.43|
2025-07-04 04:24:23|russ2000_0458|WERN|total_return_price|0.42427958307787||||||||||||||||||||||||||||1.3135|1.318|1.2231|0.8556|1.5535|1.6128|1.7458|1.9079|2.4031|2.3625|2.5642|2.7564|3.3214|2.9346|3.2586|4.0898|4.3912|4.1003|4.0303|3.9567|3.1065|3.3056|3.0769|2.9256|3.7502|3.7943|3.9766|4.119|4.4197|4.5153|5.0812|5.7369|6.0394|5.7201|4.7856|5.3486|4.6864|5.7375|5.8936|4.7633|5.0893|5.6211|4.3564|4.215|5.1654|6.0095|6.7884|6.5557|8.4663|7.1808|7.7952|8.2903|7.8152|9.175|9.745|9.2242|9.6589|10.202|10.1882|10.8571|9.9667|9.5384|9.7691|9.2504|9.5014|9.9417|9.3515|9.5563|9.486|9.8961|10.1986|10.0075|9.7961|10.2927|12.6345|10.4348|9.0517|9.8191|10.876|11.3219|14.9638|14.51|14.9389|13.8697|18.6186|18.4422|16.6293|16.775|18.0393|17.175|16.8187|16.9165|18.9018|18.0157|18.9185|18.2497|20.1422|20.2532|19.4824|21.8731|24.9868|21.4094|22.544|21.1736|21.79|20.374|20.2499|19.4375|21.2218|22.164|24.1289|29.0682|29.8145|28.0715|30.5592|26.4754|28.1718|27.7064|30.898|34.1112|33.9711|37.6736|41.3917|35.8551|44.5858|43.788|43.412|43.1586|39.1432|37.9558|42.2454|37.7976|44.0031|43.8155|45.7535|35.4696|38.329|33.6359|38.6948|36.5656|29.156|24.66|29.12|
2025-07-04 04:24:30|russ2000_0459|PLCE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2811|5.4956|6.6955|8.8205|9.1594|9.5074|25.9944|33.2028|36.4086|23.8694|13.2811|20.3796|23.5854|23.7595|21.8085|20.92|22.9443|21.7627|29.9604|31.7098|17.3662|8.0603|9.7639|13.9498|19.4912|27.5698|24.6296|24.1442|18.7768|28.275|34.7507|34.0821|41.8584|39.3213|40.109|56.5867|51.1277|64.2898|49.6531|48.4257|31.2427|23.448|16.9815|21.2956|34.8515|30.6198|17.2288|26.0493|30.0336|28.8063|29.1269|41.9683|38.3321|40.3563|38.3687|48.7005|44.2582|43.0033|45.6962|42.1149|46.5297|53.5183|45.6504|44.8077|49.4973|50.0011|48.2425|44.0775|46.2091|45.4646|55.4705|56.2599|53.8238|50.0221|60.8415|72.9932|78.5225|71.5327|91.5281|108.7235|100.4312|103.805|143.3378|122.4994|118.4938|144.5573|94.1164|110.3348|96.0736|81.1303|59.67|29.56|24.41|25.27|73.47|78.35|84.33|82.89|70.75|46.33|43.34|40.48|45.37|29.64|31.44|27.37|22.28|6.96|7.82|13.91|9.79|5.08|4.89|
2025-07-04 04:24:34|russ2000_0460|DORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.5115|1.6743|1.6145|1.4949|1.4949|1.4949|1.9135|2.0331|1.5858|1.4351|1.6743|1.8537|1.825|1.7939|1.9135|2.124|2.3034|2.4828|2.5713|1.6289|1.959|1.9135|1.9733|1.3299|1.1075|0.7032|0.6578|0.6578|0.3971|0.4784|0.7893|0.7152|1.6624|1.9877|2.0714|2.0714|2.4182|2.3321|2.5474|3.0808|3.7074|4.4226|4.6857|5.2287|5.9774|6.3433|6.7165|4.9034|4.535|4.9034|5.6353|4.8316|5.1809|5.5301|6.6112|6.7452|6.836|5.1426|3.8557|5.9941|6.3146|4.4633|6.616|7.1853|7.4962|9.0844|9.7255|14.7437|17.3365|20.135|18.9343|15.8105|17.6666|24.206|24.0051|30.1475|35.34|37.21|45.63|49.55|56.041|59.06|49.32|40.06|48.27|49.75|47.66|50.89|47.47|54.42|57.2|63.9|73.06|82.13|82.77|71.62|61.14|66.21|68.31|76.92|90.02|88.09|87.14|79.54|75.72|55.27|67.07|90.38|86.82|102.64|103.67|94.67|113.01|95.03|109.71|82.12|80.87|86.26|78.83|75.76|83.41|96.39|91.48|113.12|129.55|120.54|122.67|
2025-07-04 04:24:40|russ2000_0461|FDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1233|10.0889|10.6475|13.0611|11.7233|14.9575|12.799|9.7441|7.7167|6.2064|5.8616|4.7445|4.5238|3.1032|4.1721|7.6063|8.9373|10.3785|13.0046|17.331|17.7763|13.1585|10.6376|18.0109|17.3133|16.9015|18.4121|18.2172|18.1025|21.678|22.4813|19.9672|20.3478|17.1577|16.0779|13.2864|13.4213|11.5455|15.5256|19.3973|22.2624|26.0025|28.1861|18.2513|17.1904|17.3608|12.7147|12.5908|17.5079|17.113|15.6805|15.6727|16.8033|19.3642|20.3048|20.7787|18.1547|19.6463|18.0213|18.5927|20.362|21.0408|21.6465|22.479|24.0321|23.0226|22.5352|25.1625|26.2946|27.7579|32.3073|32.2088|33.0256|32.5901|35.3695|45.8799|50.6167|51.3562|50.3011|43.3568|38.8348|40.8553|38.8963|38.4224|29.3435|24.5936|23.5149|23.4453|29.7381|30.5742|24.2167|21.6387|20.1857|21.2989|25.4192|29.273|28.8175|24.8134|23.4252|26.859|21.2481|24.0746|27.81|23.9253|24.2244|24.8196|24.7536|21.0902|28.7738|32.5903|30.5478|32.42|
2025-07-04 04:24:44|russ2000_0464|HMSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:45|russ2000_0467|TROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6106|16.4077|16.5604|15.8882|14.6661|20.8686|15.6438|16.1632|11.4762|12.7924|12.2632|15.528|14.7189|15.6446|17.8841|18.6372|16.0697|13.6715|10.2921|4.1023|2.8859|4.6918|3.5346|7.3466|9.0875|13.6573|10.9356|17.1141|16.0912|14.3778|15.7586|9.8175|5.8322|10.6476|9.2445|6.7001|9.511|4.4189|6.0863|6.5977|12.2335|15.5936|18.0908|21.4586|20.0486|17.7059|14.3574|9.9097|11.7643|12.448|11.3667|11.4739|12.8047|16.5977|17.1592|13.7987|9.8908|7.0828|5.25|
2025-07-04 04:24:48|russ2000_0468|BKE|total_return_price|1|||||||||||||||||||||||||||||||||||||0.3788|0.433|0.6765|0.7374|0.5074|0.4397|0.4905|0.46|0.5074|0.345|0.318|0.3856|0.4329|0.4532|0.4397|0.5175|0.7915|0.7239|0.69|0.7543|0.7982|1.2853|1.4612|1.813|2.7398|1.9584|1.4714|2.1715|1.9026|2.4557|1.3395|1.2735|1.0401|1.1061|1.3648|1.6625|1.6439|1.5424|1.4734|1.6171|1.8955|1.8468|1.4815|1.3476|1.4612|1.652|1.8278|2.1096|2.246|2.269|2.1399|2.3807|2.8724|3.6209|3.1016|2.9834|3.6337|3.3884|3.3958|4.6105|4.9175|4.8504|6.0207|5.8528|6.8745|7.3447|6.0556|4.907|8.7173|7.2663|7.4507|7.5788|9.0856|6.9676|7.405|9.792|12.5166|12.2468|13.0228|12.8126|13.6227|11.4656|13.453|15.362|16.0103|18.5279|16.2606|15.1485|16.1397|15.3582|17.1079|18.6099|16.4928|16.3643|13.1958|11.069|11.3716|10.8623|8.3663|8.8664|7.9503|7.3809|7.2116|9.6559|11.2182|11.8204|10.1444|9.2|9.9206|11.0874|11.5471|14.3085|8.9743|9.3964|14.2253|25.1244|27.0088|27.2918|27.217|28.212|23.5373|23.1786|30.5032|36.3154|27.9637|30.8024|28.7499|33.8694|34.3682|40.0611|39.8132|47.1383|34.76|47.68|
2025-07-04 04:24:53|russ2000_0470|PRGS|total_return_price|2||||||||||||||||||||||||||||||||||3.6987|3.9334|4.2905|2.9343|3.9699|5.77|4.9316|3.896|4.759|4.8083|3.9946|3.6247|3.3535|3.5754|5.3261|4.9563|5.7453|6.2631|4.3398|3.1326|3.2174|3.9709|2.6749|3.4521|3.5014|4.0696|5.0066|6.3874|5.3439|7.5098|9.0988|7.7111|9.0633|11.8003|14.7593|8.9538|8.1016|7.6578|8.6934|9.5811|9.4391|10.1196|9.9658|8.2969|8.2851|8.0306|9.2615|12.0666|12.1613|12.4276|12.3152|11.1139|11.9187|13.4337|13.7|17.2626|18.1443|18.31|17.2803|13.7769|14.9842|16.0435|16.5998|19.4463|18.0615|18.7184|16.8897|18.4284|17.2862|12.5933|9.4332|13.268|13.1851|14.2503|16.582|18.9018|15.8068|22.7929|26.0625|24.0297|18.4817|18.0822|20.6121|17.0614|17.0702|17.8514|19.9907|20.8695|21.7128|23.3817|22.1389|19.2806|20.5589|22.8935|24.2694|23.3728|24.0475|21.2956|22.3875|23.3728|25.7518|26.3597|25.6771|26.255|30.308|37.4388|42.5716|34.5344|37.4437|32.3078|33.9378|37.9332|35.1339|39.2215|34.9686|38.0415|35.8325|38.0848|40.5636|42.6634|44.736|46.7171|42.6723|46.9371|46.9322|52.1663|56.3686|59.0531|60.0522|53.3349|53.0159|50.3234|58.15|68.41|54.64|61.56||
2025-07-04 04:24:59|russ2000_0473|GSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.616|8.0344|8.7716|10.3766|10.2833|12.4575|15.9661|21.5743|20.9211|14.6037|12.3268|14.5757|12.0842|14.5944|12.7561|13.3813|10.078|14.0065|16.666|19.932|19.4654|19.3348|15.6675|17.879|16.442|12.8401|10.7125|8.2941|7.9238|8.4648|11.0922|10.0169|11.0438|12.7585|15.936|15.0447|8.7017|7.8425|1.6097|2.179|1.5803|1.2466|0.9321|0.4388|0.5402|0.7203|1.5508|3.72|5.5163|8.3627|6.1052|8.3038|5.85|5.1825|3.8967|4.5347|4.9862|4.9666|6.1935|4.8621|5.1403|4.5324|3.843|3.6269|3.7|
2025-07-04 04:25:02|russ2000_0477|BHE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.3733|4.3268|4.7455|4.7232|4.4906|4.9316|4.5836|5.1884|5.1177|5.5606|5.3969|5.583|5.6072|5.4434|7.537|10.4923|8.3037|8.862|7.444|8.4898|13.6336|11.1659|13.3768|13.1423|8.5382|13.7713|13.6076|19.3543|8.3968|7.2579|9.0667|6.1487|7.0569|10.5518|10.7937|7.8348|10.6672|10.5444|11.4488|15.7328|19.4343|17.5752|16.2464|16.6372|19.0379|17.7706|16.9834|16.8159|18.7755|21.4107|20.1992|22.5105|20.4002|17.3016|18.943|19.9898|14.8479|15.0321|13.6839|11.7912|10.6942|9.3794|12.0592|15.074|15.8361|17.3686|13.2735|13.7341|15.208|15.8863|13.8178|10.8952|11.2804|13.8095|11.6824|12.7878|13.9183|15.0908|16.8326|19.1691|19.3282|18.9681|21.3381|18.5997|21.3046|20.1238|18.2396|18.2228|17.31|19.3031|17.712|20.8943|25.5421|26.6308|27.0495|28.5987|24.3697|25.1246|24.6602|19.9185|18.1591|22.6362|21.7944|25.3427|30.0936|17.6629|19.2347|18.0843|24.3845|28.0664|25.9813|24.5303|25.041|23.2859|21.1329|23.364|25.3245|22.6389|24.8445|23.496|26.9265|29.401|38.8237|43.7715|45.0057|37.8654|38.83|
2025-07-04 04:25:08|russ2000_0478|FMBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:09|russ2000_0479|CNMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.9031|2.2125|2.111|3.1009|7.3798|6.9603|9.1876|12.1574|13.9207|13.6422|14.8283|10.0229|11.4149|8.2856|9.466|11.3481|14.6167|13.297|12.807|12.7402|18.3753|17.2616|17.0556|13.6422|14.4107|13.9541|14.4107|7.623|9.5384|10.6855|14.5053|14.7837|16.6714|20.881|18.6509|16.8301|16.3623|13.7063|15.3601|17.2393|19.8787|24.673|22.8856|21.9668|23.7375|25.1574|25.7003|23.2865|19.7618|15.9948|17.2895|17.6319|19.3107|24.4141|24.4558|23.3784|19.3024|21.4155|22.1756|26.7277|19.9956|12.0358|12.9629|16.0115|19.0435|19.8871|15.5605|18.7177|22.0754|21.9501|23.7876|19.2189|21.4406|25.0768|23.3605|24.1929|23.8551|29.207|26.9152|29.3924|36.97|37.9633|38.7484|32.497|39.8403|44.9186|52.0259|42.7916|39.6747|37.9606|43.4032|36.6085|40.5419|40.9659|47.1693|48.7769|47.5694|59.2891|68.7177|74.5573|60.6006|78.7146|81.1691|91.3887|106.4829|54.6935|68.9461|75.5182|107.7209|125.8025|132.5853|126.4238|137.1864|143.9659|92.9977|78.0226|86.4514|101.5204|133.0297|98.9113|107.5918|78.8612|68.4529|71.2093|67.9578|60.1703|52.08|
2025-07-04 04:25:15|russ2000_0480|BCO|total_return_price|0|||||||1.2768|1.13|1.3061|1.3208|1.5556|1.4528|1.8051|1.3648|1.3648|1.3795|1.5409|1.7757|1.8197|1.174|1.5262|1.7023|1.7464|2.0545|2.304|2.2762|2.4259|2.5664|2.0278|2.229|2.4767|2.3732|2.3612|2.1272|2.0501|2.1644|2.0368|2.0398|1.674|2.0094|2.2635|2.5368|5.9914|8.1464|6.2252|7.6651|8.0513|7.4512|7.8444|6.884|7.8082|9.0741|10.8135|11.7929|12.9772|10.967|10.2731|12.2229|16.3439|16.4408|15.5909|15.097|14.3474|13.0861|9.6633|11.0174|9.5682|9.1001|7.0495|5.6935|6.4691|8.3202|9.1057|9.3736|7.6275|9.3343|10.6222|10.1736|9.5138|7.8675|5.9194|6.2429|7.4597|9.738|11.8991|14.8|13.058|17.1258|15.0128|15.6433|17.8645|20.8653|22.1252|24.6385|23.2239|28.0371|27.8819|27.2698|24.6895|26.4755|29.8622|29.1532|27.2682|21.8742|21.6112|23.793|22.1297|20.1009|23.411|15.8456|19.2492|22.583|27.9171|25.2363|19.7867|22.9001|20.4081|19.8987|22.1481|24.6884|24.5352|22.2304|24.7514|29.9533|25.1272|24.9355|21.3193|21.7491|24.7224|26.4127|24.3245|26.0757|30.4547|25.9203|33.8464|37.7464|49.0212|61.6003|77.6224|72.6474|65.9844|73.9081|64.7612|60.1569|70.3132|75.8389|77.6183|84.9938|48.8692|42.9138|38.8952|68.3755|75.3982|73.3101|60.5564|62.907|65.4245|58.6222|46.9371|52.2259|65.1524|66.3791|71.3074|86.617|91.2235|101.3725|114.7352|92.2604|85.91|89.29|
2025-07-04 04:25:21|russ2000_0481|FET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436|395.8|486|503.8|526.4|628.4|548.2|558.8|564|720.2|662.2|426|385.6|435|244.2|266.8|258.8|345.8|384.4|460|390|304|313|288|211|244|209|76.2|102.2|69|31|34.4|3.2|10.202|10.99|12.6|18.54|24.09|21.5|15.92|23.37|20.27|20.98|31.07|24.92|26.41|25.19|22.67|18.87|16.93|15.94|14.21|20.3|19.62|
2025-07-04 04:25:25|russ2000_0482|CORE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:26|russ2000_0483|PEGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:27|russ2000_0485|KBH|total_return_price|2|||||||||||||||||||||||||||3.6044|3.3686|3.5356|2.2274|2.1057|4.0099|4.9771|3.518|4.1178|6.4444|4.6508|3.7386|4.8543|5.8556|5.5273|6.578|6.4022|6.5859|5.2095|4.9954|4.1329|4.7672|4.6286|4.4072|4.3071|5.1187|4.9785|4.0817|4.3605|4.81|5.1776|6.8697|7.4759|8.9875|8.9049|7.4312|8.7774|7.8637|8.4575|7.1912|7.8104|6.7753|6.1551|8.8495|11.2198|10.0162|9.1283|11.6592|12.138|15.789|18.6665|17.3973|16.2419|17.0739|22.7869|20.8885|25.1715|26.5345|24.2593|25.4231|32.5882|46.4236|50.407|55.5212|52.3542|50.4775|38.7166|32.5081|39.524|38.045|35.4491|23.6217|16.4278|18.9983|16.4472|16.9498|9.5206|7.3268|12.3882|15.0941|11.2808|13.6092|12.1443|8.6927|9.5848|11.2864|10.5167|5.6857|6.3988|10.0069|6.3712|9.7274|12.6723|16.5157|19.6035|14.2017|15.5536|18.1242|14.664|15.8182|15.6823|12.4764|13.2411|13.1458|12.6671|10.9937|12.5845|14.1959|14.3472|16.1016|19.0547|19.4574|28.5392|25.2742|24.0122|22.6777|19.2876|20.8646|23.0089|25.8043|31.8507|30.0914|30.6486|33.2209|32.8629|37.8364|43.9945|40.5842|37.8522|36.6786|32.911|27.4718|30.2604|34.1339|42.0781|49.5128|50.9775|65.2183|69.5615|82.7462|82.049|60.7161|51.58||
2025-07-04 04:25:32|russ2000_0486|BRC|total_return_price|1||||||||||||||||||||||||||||2.1804|2.328|1.8627|1.441|1.8627|2.4872|2.7805|2.3463|2.3494|2.4065|2.4835|2.7248|2.7123|2.5694|2.6116|2.8092|4.0029|4.1043|4.1195|4.2242|4.1542|4.565|6.2849|6.4103|5.8919|5.0816|5.8431|6.3817|6.2464|6.8608|8.1274|8.8198|8.2384|8.4833|5.7334|6.4845|7.7334|7.3972|10.0542|8.3753|8.2581|8.5786|8.9348|9.1521|11.0094|9.7843|10.3298|9.5411|11.1638|11.1318|8.4353|10.1851|8.2478|10.476|10.8225|11.168|12.042|12.4221|14.5165|17.4942|18.3902|19.2736|22.3087|18.8473|26.148|23.7361|22.3558|24.599|24.994|22.0299|23.5469|24.9323|20.6942|23.1452|25.112|21.3469|14.5049|14.738|20.7185|19.1983|20.15|24.6338|20.0821|22.3429|23.9263|27.6856|21.8507|22.8333|24.1951|23.3278|20.0787|23.4306|26.7234|26.1038|25.7898|22.7761|21.4808|20.3997|20.8211|19.1578|21.1956|21.7267|19.3487|18.8973|18.8107|22.3735|27.3315|28.312|31.2668|33.6842|28.8891|33.2872|33.6439|32.1951|34.0121|36.0072|40.1437|44.0042|46.8557|51.2487|50.5599|39.9516|42.3875|34.9628|42.7287|50.9937|51.3025|49.0883|49.1314|42.5581|45.7283|43.9562|51.6215|49.4862|50.2596|50.3563|59.169|58.1902|70.883|70.6439|74.2124|70.29|69.63|
2025-07-04 04:25:39|russ2000_0487|MDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:40|russ2000_0488|WMGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:41|russ2000_0489|IPHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:42|russ2000_0490|SMCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.876|1.099|0.984|0.852|0.83|0.759|0.901|0.676|0.465|0.8|0.866|1.143|1.755|1.309|0.973|1.129|1.531|1.61|1.283|1.602|1.68|1.524|1.327|1.005|1.206|1.05|1.365|1.715|1.834|2.545|2.903|3.639|3.716|2.941|2.859|2.465|3.299|2.399|2.212|2.87|2.47|2.4|2.1|2.075|1.87|2.425|2.055|1.406|2.05|1.919|1.968|2.38|1.61|3.103|2.639|3.053|3.892|3.539|3.667|4.417|4.295|4.18|5.58|8.289|10.825|22.617|24.774|29.433|102.329|91.7635|41.974|31.59|34.26|45.32|
2025-07-04 04:25:46|russ2000_0491|CACC|total_return_price|0||||||||||||||||||||||||||||||||||||||2.9583|4.0417|5.625|8.1667|9.8333|11.0834|12.25|11.25|11.75|16.375|17.75|22|20.5|27|20.75|18.5|21|27.5|23.5|17.75|12.875|13.875|7.75|9.3125|8.5|6.1875|7.3125|5.6875|6|6|3.6875|5.4375|5.5625|6.3125|6|5.3125|7.7|8.74|8.9|10.8|12.57|8.2|6.381|4.9|10|11.3|15.3|18.99|15.07|18.94|25.45|19.78|14.89|14.3|16.1|23.5|27.14|29.68|33.33|27.19|26.83|23.1|20.67|15.53|25.56|17|13.7|21.49|21.85|32.19|42.1|41.24|48.77|60.56|62.77|70.96|84.47|64.36|82.28|101.01|84.43|85.51|101.68|122.14|105.05|110.81|129.99|142.15|123.1|126.07|136.41|195|246.18|196.87|214.02|181.55|185.08|201.07|217.51|199.41|257.14|280.17|323.48|330.41|353.4|438.07|381.76|451.93|483.83|461.31|442.33|255.69|419.01|338.64|346.14|360.23|454.11|585.3|687.68|550.37|473.41|438|474.4|436.04|507.93|460.12|532.73|551.55|514.68|443.42|469.46|516.35|509.43|
2025-07-04 04:25:51|russ2000_0492|MACK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:52|russ2000_0493|NWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.5868|6.1751|5.562|6.0211|5.6334|6.0595|6.146|6.1825|6.6749|6.5082|7.2736|7.2624|7.6702|7.925|8.5746|8.529|10.398|9.5421|9.5947|9.5994|9.0794|7.7719|8.6902|9.401|8.0882|7.3019|8.5119|8.7741|10.3608|9.5017|9.9929|9.5079|10.5035|11.6114|12.1181|12.5177|11.6609|10.9481|12.0317|12.9531|13.8904|14.2614|14.0676|14.7957|15.8965|17.2062|18.3592|18.0224|16.7147|17.521|18.4659|19.7671|21.5397|23.3825|23.8256|23.768|25.5141|22.9559|24.6552|27.9469|23.9622|23.7372|24.4624|23.1979|25.3255|26.4529|24.9485|27.4034|27.0731|27.1338|26.8004|26.4402|29.0158|27.7403|29.3728|30.6648|27.526|27.5596|26.9892|26.9452|27.7724|28.8642|31.2453|28.2851|33.7424|32.7196|29.0627|31.9289|35.5957|38.2282|46.4359|43.3716|43.4989|43.3334|44.2272|47.9469|44.7266|43.5811|48.6024|51.3395|46.7306|51.1193|54.5205|56.3362|58.6268|49.4167|44.9723|36.9063|37.8029|44.8084|44.0136|38.8885|41.6827|44.6503|46.296|38.1679|42.3045|42.6916|39.0471|35.0004|36.192|35.0315|34.4247|39.3862|38.6438|42.2419|39.72|
2025-07-04 04:25:58|russ2000_0494|TYPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:59|russ2000_0495|HF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3677|17.0428|18.6035|20.0162|20.3958|20.8686|20.38|20.25|20.4287|
2025-07-04 04:26:00|russ2000_0496|OMCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.5|8.7|7.25|6.5|6|3.1|2.91|10.07|15.43|15.76|20.06|14.11|13.87|10.62|7.03|7.97|10.21|11.96|10.99|14|17.46|19.31|19.45|20.4|27.13|27.4|18.57|13.11|14.91|12.28|8.4|10.63|11.14|11.11|14.03|12|13.1|15.05|15.2|14.94|14.06|16.88|15.34|14.5|14.01|15.57|18.7|19.19|24.34|25.54|30.2|27.85|27.33|33.22|35.1|38.67|30.26|28.76|26.99|33.21|37.87|34.3|40.05|42.65|49.75|50.5|42.3|53.05|71.9|58.42|80.84|92.21|71.12|82.06|56.85|70.915|72.5|118.45|129.12|147.68|148.66|178.63|133.19|111.47|84.23|48.14|54.28|73.38|44.6|37.93|29.24|28.26|43.02|44.98|35.01|28.03|
2025-07-04 04:26:05|russ2000_0499|HT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:06|russ2000_0500|GTLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|13.86|16.23|17.6|27.5|31.5|32.45|32.64|46.29|34.35|10.99|7.58|18.41|21.82|17.29|20.3|17.66|20.07|34.1|53.13|47.62|48.35|57.59|74.63|67.16|74.83|65.35|79.83|95.18|123.328|92.15|76.72|83.36|63.97|33.09|33.85|34.76|18.57|17.91|21.66|26.13|30.06|38.93|33.14|33.96|39.17|45.6|58.09|63.28|77.79|61.36|90.52|70.17|63.41|64.45|27.75|42.88|69.32|118.95|138.07|141.71|195.06|154.34|174.74|162.24|179.35|112.43|116.79|150.82|166.25|129.94|165.31|143.12|125.7|184.83|147.26|142.58|
2025-07-04 04:26:10|russ2000_0501|SSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.6146|48.5927|55.7398|49.7505|53.6493|55.5855|50.8687|55.2477|56.2844|61.9016|72.2615|66.8004|79.7038|70.5314|76.6219|95.545|89.7838|80.9859|90.1132|88.8755|104.3019|100.2374|111.0801|119.5333|124.797|113.4479|114.9023|116.2903|116.6832|119.7663|115.3848|107.6951|104.209|116.1275|121.3185|108.8272|111.663|103.0341|110.7971|103.7729|102.9325|5.9756|1.8679|1.141|1.7665|6.339|5.8826|7.142|6.2799|6.6602|8.5788|8.3675|8.1731|5.9164|6.7701|8.3422|8.1224|9.0014|9.1367|10.1678|13.1683|15.5095|18.3579|14.977|17.8845|13.7853|18.8903|25.0738|21.822|16.8751|18.1452|14.8886|15.1274|15.1847|18.4604|22.3855|17.0088|18.2503|14.9268|11.4886|12.8778|15.9189|15.2204|20.364|14.8766|12.9665|15.3915|7.4341|8.6793|11.3991|15.29|19.27|20.39|18.06|19.35|20.79|12.47|11.27|13.19|9.41|9.15|5.48|7.99|3.93|3.14|2.245|2.21|2.96|2.94|
2025-07-04 04:26:16|russ2000_0502|HSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:17|russ2000_0503|CBM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:18|russ2000_0504|STAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8931|5.6797|5.1961|5.6996|6.797|7.3201|8.3519|9.2924|11.4287|10.9019|11.5734|11.3307|12.8326|13.8407|12.5658|14.7782|14.7446|12.2382|11.0661|11.9432|12.5686|15.1999|15.7552|15.8528|16.9027|18.7322|19.9281|19.4637|17.2014|19.952|20.9146|18.1836|21.7001|22.9075|23.1867|24.4929|17.3149|23.2094|26.0092|25.7776|27.8641|31.9091|35.2824|41.4222|35.1869|26.6225|26.2562|29.1377|29.7064|32.8709|31.5542|35.9017|36.1802|33.8185|37.9031|33.104|35.0888|36.2452|
2025-07-04 04:26:21|russ2000_0505|MTZ|total_return_price|0.15486725663717|3.3889|3.8334|2.4444|2.9444|2.6111|2.4444|3.0556|3.6667|3.9444|3.8889|3.1667|3|2.5|2|2.0556|2.3334|2.0556|2.9444|2.6667|5.2777|5.7778|6.5556|7.7778|9.5|10.2778|8.7223|7.6111|6.4444|6.2778|4.2222|2.7778|4.2778|3.6667|3.2223|1.8056|1.7778|1.3333|1.0556|1.0556|1.2777|0.9167|0.8612|2.25|3.5|3.5556|3.6111|3.389|5.167|4.833|4.945|5.278|5|8.278|10.778|21.611|18.5|19.3333|35.792|21.667|21|17.833|15.9167|15.875|15.3333|17.3333|23.75|21.8333|59.3334|57.5834|33.1875|28.9375|13.51|14.66|14.57|4.6|8.05|7.78|4.53|2.59|2.25|2.18|7.25|12.89|9.47|7.33|6.24|6.91|8.21|6.75|9.8|10.19|14.17|12.33|13.07|10.95|11.01|11.47|13.67|15.79|8.21|8.19|14.35|8.72|12.09|12.51|10.35|11.8|12.61|12.51|10.62|12.2|20.8|22.68|20.88|21.62|18.09|17.39|15.96|22.56|29.15|27.8|33|31.97|43.44|39.58|27.19|28.64|19.3|17.94|18.43|16.77|20.24|22.66|24.45|28.55|40.05|44.15|46.2|43.55|47.05|44|46.55|43.51|48.1|50.65|51.32|62.94|32.73|35.9|39.78|49.64|93.7|104.36|101.23|89.13|87.1|72.01|78.93|77.08|94.44|88.81|117.75|59.44|93.25|88.69|110.03|122.89|116.71|127.32|172.12|
2025-07-04 04:26:29|russ2000_0506|BABY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:30|russ2000_0507|LEAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:31|russ2000_0508|HIBB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:32|russ2000_0511|CALM|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0891|1.0728|0.919|0.919|0.8346|0.8699|0.7293|0.6335|0.7061|0.7345|0.7755|0.6018|0.4853|0.566|0.4701|0.4903|0.6076|0.6723|0.7185|0.5405|0.5423|0.4573|0.5232|0.5541|0.4258|0.5569|0.7738|1.0665|3.1232|5.5496|4.0913|3.2117|3.9309|2.8915|1.9345|2.0491|1.8738|1.9195|2.1032|2.1401|2.5023|3.8867|4.0324|5.9822|7.449|10.4341|9.6718|12.4157|7.9751|7.1504|7.9448|9.3551|8.9914|10.5581|10.8031|9.9992|10.3538|9.8222|10.3063|11.261|11.7587|13.4859|12.5784|14.4137|16.4907|14.5938|16.2875|16.6115|20.0302|19.298|25.8623|29.5041|31.3789|28.3871|43.1337|40.6522|42.4071|42.1794|35.4715|36.6193|32.4424|30.2504|29.6526|29.0547|39.6563|33.957|38.3012|39.7323|37.6063|35.6237|30.1009|32.963|35.3941|28.369|36.2316|31.3774|31.8165|30.979|28.4108|29.4281|29.3467|36.0282|38.9335|44.3609|48.9365|48.8966|42.66|43.58|43.7043|52.5431|57.3552|67.7363|92.8275|87.1278|95.93||
2025-07-04 04:26:36|russ2000_0512|PIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:37|russ2000_0514|VECO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11|10.13|14|16.75|26.25|14.5|15|14.13|14.5|22|29.38|38.75|63.19|22|37.19|24.88|31.5|53.13|36.94|34|28|46.81|74|73.25|106.25|40.13|41.56|39.75|26.5|36.05|35|23.11|10.8|11.56|15.48|17.03|19.95|28.16|28.06|25.81|20.97|21.07|15.05|16.28|16.04|17.33|23.35|23.84|20.15|18.73|19.5|20.74|19.38|16.7|16.63|16.08|14.81|6.34|6.67|11.59|23.32|33.04|43.48|34.28|34.87|42.96|50.84|48.41|24.4|20.8|28.6|34.36|30|29.49|38.41|35.41|37.221|32.91|41.93|37.26|34.95|34.88|30.55|28.74|20.51|20.56|19.48|16.56|19.63|29.15|29.85|27.85|21.4|14.85|17|14.25|10.25|7.41|10.84|12.22|11.68|14.685|9.57|13.49|11.67|17.36|20.74|24.04|22.21|28.47|27.19|19.4|18.32|18.58|21.13|25.68|28.11|31.03|35.17|46.71|33.13|26.8|20.08|20.32|
2025-07-04 04:26:43|russ2000_0515|CLW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.675|4.015|12.77|21.19|28.965|24.535|29.625|38.05|40.395|39.72|31.555|35.69|35.11|33.14|31.67|40.94|39.49|52.28|48.56|48.25|51.25|60.46|62.43|61.25|69.45|63.74|58.51|48.36|45.53|47.42|65.37|63.73|66.95|55.55|46.5|46.7|46.3|37.2|23.1|32.25|24.65|21.14|17.65|18.49|21.36|20.01|33.88|36.55|37.55|37.99|28.13|34.93|36.6|29.59|33.14|40.55|37.83|33.76|30.51|35.86|36.7|41.17|49.29|29.5|32.66|24.34|27|
2025-07-04 04:26:46|russ2000_0517|BEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:47|russ2000_0518|HTLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.5313|3.8758|3.3878|3.3878|3.4452|3.1868|2.9284|3.3591|2.2681|2.9146|3.072|3.2442|4.1997|3.2729|4.0481|4.7595|4.6303|4.7802|3.4883|2.8423|3.0145|2.6166|2.8216|2.434|2.7131|2.4168|2.875|2.9939|3.9292|4.3496|4.9094|4.9503|5.9796|6.7692|8.1155|6.3554|7.7696|6.5046|7.6747|8.1522|8.2166|7.748|9.3087|9.426|11.4906|9.8026|9.9565|10.4233|10.4185|11.1981|12.2798|10.7704|10.3308|10.936|12.5749|11.0316|10.9695|11.0471|11.5665|12.0537|12.2565|11.534|11.4798|11.2459|11.941|12.9188|11.3835|12.4597|13.4394|14.7341|13.9262|11.4197|12.0518|12.2115|12.1021|11.3159|11.9614|12.226|12.7346|13.0423|18.0529|20.8965|19.6715|22.105|24.9378|21.9548|18.7113|18.4609|15.7752|17.2119|16.1537|17.5563|18.9499|18.6802|19.4164|23.4096|21.8046|16.8235|17.365|18.4878|17.1644|18.1025|16.9851|20.2376|19.8238|17.509|19.6492|17.5718|17.1178|18.5367|16.2362|15.651|16.452|13.7813|13.6445|14.0566|15.0869|15.6778|16.1806|14.5037|14.0998|11.8262|12.2331|12.204|11.1706|9.1987|8.64|
2025-07-04 04:26:52|russ2000_0520|WDFC|total_return_price|2||||||||||||||||||||||||||||4.8665|4.8221|4.2491|4.405|4.6481|5.2736|5.3882|5.3878|6.9295|8.3499|7.3739|7.6206|8.6768|8.8304|9.3494|9.1563|8.5387|7.9644|8.4402|8.5067|8.4698|9.0753|9.2028|8.6886|10.6376|10.6072|10.2971|11.7518|12.009|13.3266|13.1018|12.8869|13.9959|13.3921|10.2505|15.5126|12.8101|13.1595|12.7067|12.2257|9.8813|10.544|10.6813|11.2271|11.5142|11.0673|12.1498|13.3198|16.6697|17.0519|15.9967|17.6874|14.3008|16.1452|18.24|22.36|21.1465|19.4092|18.344|18.8846|21.3324|19.0047|19.0591|18.3049|20.5138|22.0102|23.6777|22.2798|22.0289|23.1783|24.355|27.9812|22.0706|24.8083|25.1976|20.8153|18.0726|19.2715|20.1789|24.2381|23.7999|24.98|27.1023|30.3309|31.7607|33.324|32.5398|32.9583|34.5326|37.746|39.6249|38.5682|44.5442|44.8287|48.344|62.8315|61.148|60.793|58.1312|64.7181|69.3618|72.3984|72.1729|85.4677|93.8472|97.1775|103.6273|94.8422|97.0588|93.7895|97.1178|106.8896|112.1121|124.1595|160.726|158.7598|163.2124|143.0869|167.4337|177.9629|159.5216|178.1398|190.43|237.7652|292.1472|230.0525|225.8408|212.1057|200.958|179.8052|180.9873|160.9949|167.5153|184.0448|209.2993|236.5579|263.3287|221.294|259.775|274.772|237.5896|243.63||
2025-07-04 04:26:58|russ2000_0521|CRAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:59|russ2000_0523|ORA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7866|14.9841|13.5363|15.0146|19.4028|24.9757|33.472|31.2216|30.4636|32.974|34.7013|31.4357|38.82|50.2485|36.9277|46.9297|33.1094|25.7751|23.9733|35.6691|36.5767|34.1845|25.3551|25.8928|26.3666|26.7238|23.2862|20.6259|14.6937|16.5897|19.1693|19.1059|17.4053|18.0734|18.9153|20.6265|24.2716|25.2821|27.1566|26.3938|24.2554|25.4745|35.2494|36.243|31.4736|34.313|39.0185|40.6437|46.7401|49.5087|54.2345|57.0399|56.058|60.1093|54.5232|50.6978|51.2373|48.9558|53.013|60.4171|71.4157|73.7495|61.0054|65.4923|57.2303|82.6953|72.1841|67.8003|66.0461|74.0707|77.1327|75.1714|94.3114|84.9983|77.9998|78.7831|73.1139|76.2173|65.3269|72.5608|74.997|69.0208|71.5236|83.76|
2025-07-04 04:27:03|russ2000_0525|FLDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:04|russ2000_0529|PENN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||0.293|0.2085|0.2227|0.1837|0.2297|0.3744|0.5298|0.3639|0.4982|0.6287|0.8759|0.8053|0.9324|0.8409|1.0528|0.551|0.625|0.4272|0.4521|0.3956|0.3922|0.5227|0.5369|0.5086|0.6267|0.7703|0.8601|0.5759|0.7064|1.4354|0.9268|1.7146|1.979|2.0514|2.1339|1.7926|2.0062|2.3192|2.4097|2.6131|3.2517|3.7524|4.5662|6.8436|6.6413|8.2507|7.0323|7.4483|9.5347|8.7661|8.2552|9.4081|9.5889|13.5832|13.3413|13.4611|9.885|7.2674|6.0061|4.8329|5.459|6.5802|6.2525|6.1462|6.2864|5.2217|6.6933|7.9456|8.3773|9.1187|7.5251|8.6056|9.7155|10.0794|9.7472|11.1012|12.3037|11.9624|12.514|14.33|12.32|12.14|11.21|13.73|15.66|18.35|16.78|16.02|16.69|13.95|13.57|13.79|18.43|21.4|23.39|31.33|26.26|33.59|32.92|18.83|20.1|19.26|18.625|25.56|12.65|30.54|72.7|86.37|104.84|76.49|72.46|51.85|42.42|30.42|27.51|29.7|29.66|24.03|22.95|26.02|18.21|19.355|18.86|19.82|16.31|17.87|
2025-07-04 04:27:08|russ2000_0530|GOGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.97|18.56|26.64|21.17|18.82|17.79|16.53|19.11|21.43|14.74|18.73|10.86|7.99|12.35|9.48|10.84|11.48|12.3|11.56|8.59|4.68|5.13|3.19|4.49|3.93|6.36|6.4|2.12|2.735|9.81|9.48|9.6|11.52|16.82|13.82|19.57|16.46|11.89|14.52|13.91|16.76|11.66|9.71|8.67|9.56|7.24|7.69|8.61|14.38|
2025-07-04 04:27:11|russ2000_0531|TNC|total_return_price|0|||||||||||||||||||||||||||||||||||||5.3078|5.6692|6.2335|5.6675|5.5901|5.633|5.7947|6.3958|3.0045|2.9454|3.2897|3.4837|3.6612|7.9592|7.7548|7.1376|7.5257|7.8772|7.0202|8.4522|8.5838|10.3456|11.5719|11.434|12.9876|14.0307|11.8871|12.8502|11.0248|10.3576|11.0256|10.7203|10.2085|12.4155|14.7195|16.0352|14.1803|13.4899|11.8644|12.651|14.3755|13.6461|11.2091|11.3666|11.0549|12.9784|13.0798|15.4488|14.2284|14.9495|14.6981|14.4568|14.1876|13.0596|15.2007|19.3804|19.5914|18.9138|18.3984|22.0122|23.9955|27.9184|37.3592|34.0675|30.7336|23.301|26.6583|12.0572|7.4174|14.6555|23.2725|21.0783|22.1776|27.5043|25.24|31.5258|34.657|33.0658|29.4116|32.4704|36.9018|33.6431|36.2054|37.3425|41.4225|41.3239|53.2616|58.4192|56.7078|66.1587|58.3223|62.9188|57.1611|57.3108|49.4508|49.682|45.6298|47.9277|57.8317|63.7184|65.2031|66.4324|59.7963|65.834|61.5393|72.0005|69.4128|47.7984|57.1546|56.5461|65.5396|72.4461|54.0336|60.8252|56.6562|66.0818|75.4563|75.6276|70.2577|77.2331|75.3421|56.8801|54.5151|59.5969|66.5805|79.0812|72.5287|90.9577|119.6294|97.1034|95.0095|80.9256|79.4344|77.48|
2025-07-04 04:27:16|russ2000_0534|VSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:17|russ2000_0535|STL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:18|russ2000_0536|DOC|total_return_price|0||||||||||||||||||||||||||||0.6739|0.6828|0.7453|0.7628|0.832|0.9732|1.0164|1.1173|1.3317|1.16|1.3464|1.4932|1.4849|1.8763|1.7773|1.9203|1.698|1.9416|1.9891|1.9676|2.0199|2.0222|2.2225|2.393|2.5223|2.2979|2.5074|2.4667|2.6918|2.5911|2.8085|3.1408|3.1158|3.0962|3.0803|2.8709|2.7282|2.6107|2.6814|2.5015|2.3381|2.5631|2.8162|3.1437|3.2533|3.7837|3.9209|4.4805|4.31|4.929|5.32|5.3835|4.9314|4.3921|5.7046|6.4082|7.0931|8.022|6.9349|7.6279|8.2457|7.1008|8.3171|8.4251|8.1108|9.156|8.7632|10.3377|12.427|12.293|9.9971|11.6546|12.3822|12.2169|11.6426|14.8837|10.4778|6.8659|8.3251|11.4929|12.4137|13.6463|13.5311|15.2911|15.84|16.5497|16.2056|15.7044|18.7878|18.1096|20.5093|20.8851|21.4461|23.9455|22.0398|20.1026|18.0537|19.5576|21.1348|20.5543|23.073|22.9289|19.6354|20.3534|21.2264|18.373|20.2817|22.0797|19.2291|20.4853|21.1874|18.6796|17.7487|16.0699|18.147|18.765|20.1783|22.8867|23.6707|26.6736|26.0616|18.2129|21.3752|21.3328|24.0586|25.5136|27.0009|27.3749|29.7694|28.5743|21.7734|19.4782|21.5751|19.1179|17.7396|16.433|18.0363|17.377|18.4536|21.8364|19.6217|19.8771|17.51|
2025-07-04 04:27:23|russ2000_0537|MTOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:24|russ2000_0538|TTPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:25|russ2000_0539|ESGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7395|11.1672|11.7741|10.6817|13.5948|13.959|12.6238|12.7452|13.0481|15.1728|15.1728|12.7452|14.2018|14.3231|14.8087|14.6266|15.2942|18.4502|18.6929|23.1112|21.7518|23.791|26.9469|28.9376|35.7933|38.5026|38.1141|45.6399|43.6006|50.5243|48.1258|60.6913|58.2636|63.8861|63.0121|64.3328|87.143|89.5221|92.7751|93.1247|98.64|120.71|126.75|122.42|111.27|87.5|97.36|59.14|56.32|58.85|62.13|73.02|69.16|66.44|72.6|84.58|99.88|104.49|95.23|98.2|98.99|98.94|99.65|111.98|124.29|132.98|136.6|138.91|136.31|150.73|136.32|152.89|141.86|154.95|150|150.04|162.58|161.99|164.47|197.7|191.3|198.65|222.35|200.75|210.25|207.3|208.5|167.57|174|174.28|189.92|206.86|159.05|152.77|161.5|204.89|246.73|238.92|234.73|247.59|261.15|213.98|169.59|231.04|231.79|244.24|242|294.35|310.76|305.7|321.59|322.05|332.38|336.36|
2025-07-04 04:27:29|russ2000_0540|ICUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.8333|9|8.6667|7.5|10.3333|10.3333|9.42|9|11.3333|9.6667|9.1667|5.5867|5.2533|5.7533|5.0867|7.0867|8.2533|10.0867|9.5867|9.42|14.6667|10.8333|11.7933|10|10.1667|12|18|17.2533|20.0867|23.3333|27.52|26.6667|29.6667|36.4|30.9|36.52|37.3|27.51|31.23|27.14|34.29|30.37|33.53|26.04|27.34|35.5|32.17|28.76|39.21|36.19|42.24|45.48|40.68|39.2|42.94|38.75|36.01|28.77|22.88|30.41|33.14|32.12|41.15|36.86|36.44|34.45|32.17|37.29|36.5|43.78|43.7|36.8|45|49.16|53.38|60.48|60.93|58.95|72.06|67.93|63.71|59.88|60.81|64.18|81.9|93.14|95.66|109.5|112.78|104.1|112.75|126.38|147.35|152.7|172.5|185.85|216|252.4|293.65|282.75|229.63|239.33|251.91|159.6|187.12|201.77|184.31|182.76|214.49|205.44|205.8|233.38|237.34|222.64|164.39|150.6|157.48|164.96|178.19|119.01|99.74|107.32|118.75|182.22|155.17|138.86|132.15|
2025-07-04 04:27:34|russ2000_0542|CMRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:35|russ2000_0543|ACHN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:36|russ2000_0545|TERP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:37|russ2000_0546|AZZ|total_return_price|2|||||||||||||||||||||||||||0.7063|0.9903|0.9495|0.9728|0.8522|1.0954|0.8269|0.7783|0.6576|0.7549|0.681|0.5117|0.4864|0.5603|0.7296|0.7783|0.7549|1.2413|0.9981|0.9008|0.8036|0.8269|0.681|0.681|0.681|0.8755|1.1674|1.4592|1.3873|1.8114|2.3834|3.6111|3.3193|2.7006|2.6266|1.7025|1.934|1.6052|1.9573|2.2142|1.8484|1.9943|3.1131|3.187|3.2843|3.4633|4.2626|3.9679|4.1408|3.302|3.6438|2.5241|2.5045|2.2452|2.2197|2.6616|2.3906|3.1429|2.9268|2.7991|2.9956|3.1822|3.1449|4.017|3.8029|4.4767|4.4492|6.0403|8.3719|7.9555|13.3377|11.1573|10.5208|13.9152|12.328|17.0699|9.4523|7.9515|13.652|13.5223|13.2984|12.4397|14.7145|16.0251|15.0548|17.3379|18.0345|19.4422|17.4999|20.8499|22.3869|26.6177|32.0742|37.6997|35.1292|31.919|41.7059|37.9818|38.2257|39.9127|38.7074|39.4005|41.713|44.1676|52.1205|44.3413|51.9578|58.6252|57.6301|52.069|48.3074|43.69|43.1296|36.7676|39.0725|48.7098|43.425|42.0202|38.5665|37.966|35.1753|34.2203|29.5439|32.5832|42.0367|48.3331|50.7684|50.994|49.5714|47.1964|43.0636|41.1716|40.4265|39.6361|34.1859|48.2738|48.5153|72.0268|83.1725|82.6559|92.7626|95.9098|90.69||
2025-07-04 04:27:43|russ2000_0547|AAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8403|12.9402|13.7153|11.2334|12.868|14.3241|14.8694|17.8755|17.6337|20.8406|19.6749|20.659|20.9433|22.2814|23.1721|22.5796|27.6007|30.4502|26.8494|27.4775|27.4658|26.7354|29.3848|30.3092|30.4357|30.0936|29.1408|29.2279|27.8619|24.3453|28.637|28.7395|30.195|34.1983|34.954|36.1854|35.0527|17.5342|21.9049|19.9532|23.1306|26.5789|30.1756|31.0967|30.1761|30.3564|25.2258|23.0562|22.9352|15.8531|17.0364|18.5284|21.0989|19.6542|20.2062|25.8202|25.4113|19.9098|19.98|
2025-07-04 04:27:46|russ2000_0548|HL|total_return_price|0||||||||||||||||||||||||||||12.8941|12.7828|10.7049|9.4433|7.941|8.5296|10.7437|10.6316|10.2766|9.6881|9.1088|8.2867|7.2404|9.5759|12.8458|9.5759|10.8559|13.3129|9.931|12.3787|9.4638|10.7437|9.6974|11.3323|6.4276|7.1282|6.5397|6.3061|5.2598|5.4933|5.0823|5.6615|4.6151|6.194|4.9608|4.7272|3.3913|2.5131|1.9245|2.7467|1.4574|1.2892|1.0557|0.7007|0.4671|0.6446|1.0744|1.1771|0.8782|1.7751|4.3816|3.3352|4.7272|3.0736|3.9518|4.8954|7.7448|7.8569|5.3252|6.9507|5.4466|5.1196|4.2601|4.092|3.793|6.1753|4.9048|5.3625|7.1563|8.4642|7.9784|8.3614|8.7351|10.4261|8.6511|4.3722|2.6159|1.8685|2.5038|4.1013|5.7736|5.1103|4.8767|5.9044|10.5195|8.4829|7.1843|5.0075|4.901|4.3407|4.4828|6.1844|5.5263|3.7554|2.8353|2.9896|2.9349|2.9274|3.2926|2.3687|2.6675|2.8517|2.5188|1.8889|1.8145|2.6716|4.904|5.4829|5.0424|5.0928|4.912|4.8374|3.8281|3.5412|3.36|2.6962|2.2828|2.2272|1.7462|1.71|3.2971|1.7717|3.1855|4.9506|6.3249|5.5623|7.2823|5.3944|5.1249|6.4561|3.8571|3.8825|5.4829|6.2498|5.0908|3.871|4.7683|4.7757|4.8205|6.6441|4.9029|5.5558|5.99|
2025-07-04 04:27:52|russ2000_0549|SPTN|total_return_price|0.0056022408963585||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8413|4.0849|5.7854|6.0819|9.9671|7.9277|4.6114|4.8292|1.9971|1.5069|1.5432|1.4524|2.0576|2.3844|2.9532|2.463|1.9002|2.8745|6.4692|6.9776|8.7749|5.8641|7.8694|8.1915|8.2219|13.2906|16.7094|16.4207|20.9578|13.6915|12.6071|12.7186|14.0872|14.7196|9.6395|9.4769|8.524|9.501|9.2644|9.6263|8.6519|9.9113|9.518|9.3249|13.2681|10.8429|12.0165|11.6833|11.2926|9.3774|11.749|11.6957|13.171|15.4481|14.9924|15.1689|14.3036|14.1783|20.793|22.2065|22.3012|19.3349|21.0533|19.8228|21.8388|19.9703|24.5151|26.1735|19.4358|18.4439|12.9502|13.4916|18.9453|13.6255|12.2186|12.7499|8.9594|11.0436|10.5848|14.334|18.2542|16.2837|17.264|16.5316|16.5633|19.848|30.0009|31.1558|28.3333|30.6591|22.524|21.9976|19.9359|21.0672|18.9194|18.3146|18.9576|20.4246|19.788|19.7189|26.57|
2025-07-04 04:27:57|russ2000_0550|NSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2507|2.4855|3.6153|3.4749|3.8679|6.4356|6.9124|4.7736|3.7364|1.9429|2.3913|2.3823|4.5211|5.8662|9.4905|11.3138|8.1304|5.4253|7.7717|7.7717|8.1932|8.259|2.9891|1.1508|1.7935|1.8682|3.0788|2.6573|5.1951|5.21|4.9619|3.4973|3.7693|4.3875|7.163|12.0038|12.7225|16.4768|10.8807|10.2665|13.0571|10.7795|10.2873|11.1865|8.7444|7.3314|8.6959|8.528|6.8564|6.7255|7.4479|8.4525|7.6339|6.9574|7.9195|8.8809|9.7069|10.116|9.9082|7.4958|8.5955|10.4441|9.283|8.7192|11.6939|10.2499|11.0083|13.7329|13.2598|11.436|12.2534|10.2162|13.5464|20.9764|20.5062|17.7863|19.593|21.1438|31.6754|29.9055|29.3102|36.7318|29.5262|36.7325|48.8301|59.3914|81.507|101.1033|80.192|106.4764|105.4343|85.3845|74.7825|32.6176|57.0027|58.0432|72.4921|74.8807|81.2034|99.9092|108.8435|93.0295|92.97|95.5241|106.7612|114.7184|112.8073|93.0844|112.3597|105.6955|88.5026|85.9522|76.2536|88.3885|60.12|
2025-07-04 04:28:01|russ2000_0551|STAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:02|russ2000_0552|AIR|total_return_price|2|||||||||||||||||||||||||||10.0513|9.9333|6.8692|5.195|3.9831|4.4344|4.9681|5.8104|4.51|5.7616|4.8771|4.6424|4.7|5.0007|5.5727|5.5776|5.8993|7.9457|7.2513|6.8659|6.743|7.1242|7.9715|8.7512|9.7394|10.463|11.8672|11.6036|16.1996|13.892|16.957|18.4546|21.2308|25.1607|21.969|18.447|21.1256|12.7134|16.669|18.1185|14.0543|20.3227|11.9425|9.7494|9.0711|11.9557|12.3962|15.189|7.2782|6.6285|10.2681|5.5372|4.952|4.0066|4.0516|7.2119|9.4178|11.6327|8.6255|9.6339|12.3079|10.039|14.4418|15.8463|18.8535|22.7881|21.6807|20.087|23.9406|26.1825|29.2617|28.2713|29.7299|23.3103|17.3589|14.2887|15.2521|11.9028|13.2353|15.3151|16.8007|20.4202|17.7371|13.8295|22.1129|24.5708|23.8319|21.3554|16.6015|20.1191|11.048|13.7188|14.2261|16.3341|18.7283|23.4931|29.3118|27.2055|22.9401|26.2209|24.3369|27.9907|28.1942|23.2826|23.5794|20.5131|23.5917|23.8589|35.8488|33.5273|34.1049|35.271|40.7497|41.8062|43.9528|45.9738|43.1108|36.1187|29.8173|42.6473|44.448|34.4201|20.17|20.18|28.37|39.78|41.75|33.85|32.66|44.94|48.22|42.88|46.56|54.39|50.11|61.6|69.3|66.78|70.99|65.78|69.52|65.02|61.41||
2025-07-04 04:28:07|russ2000_0553|CCMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:08|russ2000_0554|CCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:09|russ2000_0555|MDCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:10|russ2000_0556|GHL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:11|russ2000_0557|MNKD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.4|118.55|78.9|66|50.25|57.85|58.1|102.6|104.9|95.85|82.45|75.1|62.8|46.85|39.3|25.7|15.2|18.9|17.45|16.4|41.45|51.05|42.6|32.1|33.55|29.95|41.15|18.2|19.75|16.65|13.15|11.95|11|13.15|11.55|16.75|32.2|29.495|26.5|29.45|52.9|31.15|28.325|26.3|28.2|16.2|7.6|10.7|5.9|3.4895|3.4|2.07|1.55|1.98|2.4|2.64|1.92|1.72|1.05|2.21|1.09|1.34|1.33|1.09|1.82|1.93|3.61|3.67|5.23|4.58|4.42|3.64|3.79|3.37|5.11|4.11|3.97|4.24|3.63|4.67|5.24|6.56|6.74|5.21|3.99|
2025-07-04 04:28:15|russ2000_0558|NSIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.0247|2.0247|3.0617|4.5926|2.4691|3.0123|4.5926|7.3837|5.5309|4.8889|5.9378|9.8133|10.8889|12.0385|11.8519|12.5556|22.6133|16.5|16.5|21.6667|27.0867|24.2933|39.54|27.25|17.94|21.12|24.5|14.14|24.6|22.64|25.19|10.15|8.31|7.05|10|15.22|18.8|19.24|17.76|16.84|20.52|17.56|20.18|18.6|19.61|22.01|19.05|20.61|18.87|17.98|22.57|25.81|18.24|17.5|11.73|13.41|6.9|3.06|9.66|12.21|11.42|14.36|13.16|15.6875|13.16|17.03|17.71|15.14|15.29|21.93|16.83|17.47|17.37|20.62|17.74|18.91|22.71|25.11|30.74|22.63|25.89|28.52|29.91|25.85|25.12|28.64|26|32.55|40.44|41.09|39.99|45.92|38.29|34.93|48.93|54.09|40.75|55.06|58.2|55.69|70.29|42.13|49.2|56.58|76.09|95.42|100.01|90.08|106.6|107.32|86.28|82.41|100.27|142.96|146.34|145.5|177.19|185.52|198.36|215.39|152.1|149.99|138.085|
2025-07-04 04:28:19|russ2000_0559|ANDE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.3375|2.2358|1.8293|1.7785|1.861|1.8926|1.822|1.8792|1.836|1.8959|2.1639|2.2247|2.4316|2.5606|2.703|1.8651|1.7725|1.5165|2.071|1.8929|1.908|1.978|1.9312|1.9799|2.278|2.3406|3.1339|2.9416|2.9579|2.9952|2.8839|3.6045|3.7943|4.485|4.057|5.0156|6.1539|7.5012|8.6862|7.1235|10.5011|19.0915|20.3314|16.7087|20.7635|21.7714|22.251|23.6101|22.0644|22.0108|20.1385|17.4614|8.2138|7.0919|15.0599|17.7484|13.0621|16.9829|16.5742|19.3187|18.5835|24.9665|21.7089|17.336|22.5836|25.265|22.2174|19.693|22.516|28.1764|28.0873|36.9951|47.2799|47.205|41.1908|50.3025|42.6204|33.2978|31.497|27.6217|25.7759|25.7249|29.2403|29.8987|37.0739|31.5643|28.5741|28.7911|26.3214|28.1109|29.1864|32.2735|25.7697|27.9317|23.7563|19.7092|22.3684|16.7522|12.2939|17.5103|22.5494|25.3489|28.2652|28.8653|36.413|47.4443|31.3136|29.6268|33.583|39.8391|44.6768|50.0422|56.0828|56.103|48.5046|49.2213|39.9288|42.5082|36.555|
2025-07-04 04:28:23|russ2000_0561|WABC|total_return_price|0|||||||||||||||||||||||||||||||||||||2.2603|2.6477|2.6229|2.8897|3.5432|3.3314|3.5756|3.4864|3.6424|4.4569|4.883|4.3927|4.9379|5.5233|5.7783|6.5238|7.1592|7.6514|7.7257|8.8755|9.804|11.7846|13.5734|15.962|15.6929|15.1612|13.7171|17.498|15.1306|17.5455|14.6081|13.5629|13.5693|12.8689|16.5831|21.4373|18.9105|19.774|18.259|20.1575|21.9009|20.1723|20.8554|20.9222|20.6858|22.6921|23.5674|26.5111|27.015|28.2398|29.7174|31.7202|28.3248|29.0616|28.5798|29.5406|29.0738|27.595|28.6534|28.9218|27.7059|25.6283|29.0872|26.2008|31.1548|31.3365|34.5076|30.8851|27.7215|30.3769|32.0593|34.3858|36.044|33.0391|34.5068|35.3806|33.0019|31.8702|24.9919|28.8726|31.817|31.534|31.6998|28.9376|31.0576|31.5806|34.6471|39.6106|38.2299|37.2359|33.392|35.4614|31.5436|37.2938|32.9781|34.9873|36.7922|37.522|39.0794|48.7254|43.5288|44.0084|47.0912|47.4253|46.5653|45.6327|48.898|45.5649|50.898|51.0688|51.8816|56.8991|49.6655|48.8342|46.5359|47.7128|54.5587|50.7563|49.5681|51.2479|54.0981|50.1291|47.432|53.9016|40.7708|35.6456|40.617|53.4627|46.764|46.8537|48.1308|51.5318|50.1605|48.44|
2025-07-04 04:28:29|russ2000_0562|EXPO|total_return_price|0.22358554873892||||||||||||||||||||||||||||||1.7064|1.9231|2.9252|2.9523|1.7199|1.6522|1.0563|0.948|0.7855|0.8126|0.8667|0.8261|0.7313|0.623|0.5959|0.5417|0.4875|0.5011|0.5688|0.6501|0.8126|0.5959|0.5959|0.6501|0.6771|0.6365|0.5011|0.6636|0.7855|1.0699|1.0834|1.1105|0.8397|0.5823|0.6094|0.6365|0.7719|0.7178|1.1782|0.8397|0.9615|0.9988|1.4626|1.2026|1.091|1.0827|1.442|1.4236|1.3153|1.3706|1.4247|1.507|1.7172|2.2893|2.44|2.7118|2.7216|2.9252|2.5883|2.5818|3.2205|3.1224|3.429|3.5265|3.415|3.922|4.3229|4.5829|4.9339|6.546|7.1159|7.3109|6.6176|6.377|5.4886|6.0455|5.5926|5.636|6.1799|6.4594|7.1528|6.9166|9.6663|9.2979|9.0596|10.4399|10.5135|10.3575|11.2004|11.9133|11.7222|11.4527|14.4069|16.5124|16.4788|15.4601|15.66|17.6455|19.784|19.7195|19.8712|23.0442|23.0185|22.4905|23.0032|26.0107|27.2343|27.966|29.922|33.9997|36.4312|40.0211|45.4145|46.978|54.0379|53.0081|64.5893|59.7773|68.0004|66.5063|79.6851|66.1319|93.0113|91.9423|102.4433|110.0086|103.9822|92.203|96.9657|92.1522|96.9103|89.4833|87.3172|71.6465|81.3728|90.4459|104.6983|93.3999|80.7448|78.3741|76.92|
2025-07-04 04:28:35|russ2000_0563|SCSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.1875|2.0325|2.22|2.125|2.2825|2.375|3.125|4.0625|3.3125|3.5|3.3125|3.845|3.625|3.595|4.3125|5|5.25|4.8125|3.9375|5.375|4.47|5.4075|6.97|10.14|8.875|9.72|13.345|9.75|8.5|11.855|11.1975|11.9|15.0275|15.3525|14.5125|12.325|9.375|13.375|18.255|22.81|23.965|29.71|31.9|31.08|25.915|21.47|24.37|27.34|30.205|29.32|30.33|30.4|26.84|31.99|28.11|32.35|36.19|26.76|28.79|19.27|18.58|24.52|28.32|26.7|28.78|24.93|27.74|31.9|37.99|37.48|29.56|36|37.32|30.64|32.02|31.77|28.22|32|34.59|42.43|40.77|38.08|34.59|40.16|40.65|38.06|35.46|32.22|40.38|37.11|36.5|40.35|39.25|40.3|43.65|35.8|35.55|40.3|39.9|34.38|35.82|32.56|30.55|36.95|21.39|24.09|19.83|26.38|29.95|28.13|34.79|35.08|34.79|31.14|26.41|29.22|30.44|29.56|30.31|39.61|44.04|44.31|48.03|47.45|34.01|41.81|
2025-07-04 04:28:40|russ2000_0564|CWT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.8283|3.9381|3.6363|3.5122|3.2795|3.4573|3.6088|3.5945|3.8415|3.8415|4.185|4.6098|4.2805|4.8568|5.4264|6.4899|5.9941|5.6258|5.1231|7.1598|5.6639|6.1119|6.4688|7.2281|5.4958|5.9092|6.5968|6.73|7.2109|6.5358|6.9598|6.7085|6.7472|6.717|6.8838|6.4489|7.1027|7.8373|7.264|7.7933|8.1248|7.9922|8.6071|11.1373|9.9596|11.2956|12.4818|11.6721|13.8485|11.0623|11.5202|12.6999|12.1345|11.9612|12.3743|11.98|12.4541|10.782|12.7725|15.5385|14.1012|12.5083|13.327|12.7063|13.0855|12.5175|13.0644|13.2833|13.3608|13.5625|12.9461|13.4592|13.5351|13.8505|14.1067|13.9984|15.3058|15.1286|15.8729|18.1499|18.975|19.3262|18.0458|19.9155|19.9684|18.7474|18.2903|19.3841|22.4127|29.4746|27.2224|28.9196|30.7476|31.7248|33.0439|39.4437|32.5625|34.2089|37.8517|42.2279|48.2823|45.2152|47.4433|46.3871|45.4503|43.2877|39.6101|49.4836|51.812|51.2799|54.6007|66.8263|55.3563|52.1304|49.6488|57.3842|55.3001|49.2826|45.3904|50.0216|45.0943|47.3069|53.179|44.701|48.1609|45.48|
2025-07-04 04:28:46|russ2000_0565|EGOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:47|russ2000_0566|UIS|total_return_price|0||||||||||||||||||||||||||||127.6314|144.9778|132.5|50|25|48.8|37.5|47.5|41.2|98.8|90|91.3|101.2|133.7|121.3|118.7|126.2|148.8|92.5|107.5|86.3|93.8|108.8|78.8|55|60|71.3|61.3|67.5|62.5|76.3|153.1|138.8|190|282.5|227.5|344.4|276.9|389.4|451.3|319.4|256.9|150|112.5|146.3|140|147.1|86.6|125.4|126.3|90|70|99|92.6|122.8|135.3|148.5|142.8|138.8|103.2|101.8|70.6|63.3|66.4|58.3|68.9|62.8|56.6|78.4|84.3|91.4|66.2|47.3|44.3|39.5|27.5|8.5|5.3|15.1|26.7|38.56|34.89|18.49|27.9|25.89|31.22|25.7|15.69|19.71|19.72|19.55|20.82|17.3|22.75|22.07|25.19|33.57|30.46|24.74|23.41|29.48|23.21|19.99|11.9|11.05|7.7|7.28|9.74|14.95|13.95|12.8|8.5|8.15|10.75|12.9|20.4|11.63|11.67|9.72|7.43|11.86|12.35|10.91|10.67|19.68|25.42|25.31|25.14|20.57|21.61|12.03|7.55|5.11|3.88|3.98|3.45|5.62|4.91|4.13|5.68|6.33|4.59|4.53|
2025-07-04 04:28:52|russ2000_0567|RRGB|total_return_price|0.0059642147117296||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|11.61|13.14|15.47|20.95|28.1|26.87|29.3|32.25|42.55|50.42|50.2|59.83|46.69|46.84|45.68|43.24|48.35|37.81|41.4|43.5|38.95|36.76|38.9|24.26|14.12|17.63|23.97|19.95|17.2|24.6|25.69|20.66|21.79|26.66|27.5|37.46|24.56|37.11|34.13|29.85|28.56|45.66|45.8|56.88|73.28|71.1|67.11|64.36|48.71|86.56|83.32|90.2|82.63|64.23|64.06|49.38|45.5|57.05|60.2|64.2|65.05|58.3|62|50.05|33.48|28.81|31.86|34.3|31.76|10.27|12.7|8.03|12.59|38.92|33.4|26.8|20.28|17.55|14.02|8.92|8.27|13.58|12.81|15.6|7.57|7.55|6.5|6|5.85|3.65|2.56|6.68|
2025-07-04 04:28:57|russ2000_0568|OTTR|total_return_price|0|||||||||||||||||||||||||||||1.4628|1.5516|1.6277|1.701|1.9214|1.8751|2.3919|2.3448|2.676|2.82|2.8236|2.89|3.4699|3.1044|3.1539|3.3022|4.3426|4.4349|4.816|4.6672|5.0199|4.9761|5.1165|5.4081|5.8606|5.0426|5.2675|5.1225|5.4589|5.4169|5.6424|6.3957|6.4355|6.4243|6.5445|7.0928|7.1828|7.0349|7.8479|7.0087|7.5504|8.0455|8.9708|10.8814|11.2878|11.0976|11.4401|11.8656|12.6893|13.068|11.022|11.3642|11.0637|11.6357|11.3584|11.769|11.7523|12.0791|11.5958|11.7311|11.6366|12.8472|14.6911|13.887|13.8831|13.3546|14.433|15.5291|17.2168|16.2662|18.2276|17.8425|18.4102|20.3672|16.2368|12.5099|11.9973|12.0604|13.3772|14.0505|12.6161|11.2618|12.0575|13.5195|13.8105|12.9896|11.4363|13.9636|13.9476|14.8622|15.7439|16.7052|21.0356|19.377|19.0252|20.3792|21.6559|21.5305|19.1611|22.4615|23.5703|19.7106|19.5234|20.1861|22.707|25.9411|27.0365|32.1696|30.1325|31.7547|35.0313|36.1724|35.5633|39.3477|39.8711|41.6112|42.0593|44.8911|46.0014|44.2069|38.5838|33.9828|31.9717|37.9904|41.5449|44.2873|51.1553|65.6616|57.8561|62.5544|57.6244|55.4093|68.6763|75.4583|72.9006|82.0564|83.8771|85.4646|76.6722|72.8622|79.825|77.09|
2025-07-04 04:29:02|russ2000_0569|SEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0542|4.1266|3.3913|2.9734|3.114|2.889|3.1863|3.7971|2.5676|3.56|3.2547|3.9819|4.4802|4.4406|4.1058|3.8415|3.9161|5.4967|5.7218|7.5421|6.4268|7.4235|7.3284|8.0597|6.0059|6.2213|5.6102|5.3698|6.2865|6.8124|6.1111|7.5638|8.9914|8.5656|9.1417|9.1917|9.2669|7.8243|7.2332|7.7341|8.5155|11.5911|6.6371|7.0028|10.1184|13.73|17.3716|21.6506|17.6619|14.6439|12.7566|12.2932|13.2272|12.6808|13.2999|16.2626|13.6379|12.8215|15.3714|18.3258|18.5978|18.9841|16.8389|15.09|
2025-07-04 04:29:05|russ2000_0571|NWBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.3205|2.1579|2.4816|2.7693|3.4527|3.4887|3.2009|1.6184|1.7623|1.9249|2.2126|2.2299|3.6872|2.0328|2.4183|2.2797|1.482|1.415|1.348|1.4638|1.2689|1.0255|0.9936|1.0281|1.2598|1.3696|1.4997|1.6003|1.535|1.765|1.838|2.0581|1.9956|2.3323|2.5617|2.5535|2.9265|3.4368|4.1166|3.7221|3.7061|4.1225|3.5368|3.5327|3.5545|3.5815|4.2012|4.526|4.3865|4.759|4.7311|4.5989|5.0491|4.7497|4.9251|3.9663|5.0505|3.9572|3.1642|3.5764|4.3786|4.908|5.1523|5.0791|4.9919|5.3055|5.6971|5.7661|5.5085|5.8048|5.9839|5.5717|5.8792|5.9551|6.22|6.7565|6.6682|7.5283|7.5567|7.6244|6.8691|7.1886|6.8788|7.5262|7.7175|8.0325|8.2035|9.105|9.7434|11.2899|10.644|9.9656|11.136|10.8911|10.8893|11.5524|11.6154|11.4791|11.6184|12.1823|11.4576|11.7498|8.2744|7.4522|6.8367|9.6314|11.0838|10.6116|10.4898|11.3434|10.9785|10.5693|11.3146|11.8656|10.357|9.2971|9.1222|11.3464|10.7658|10.8787|12.79|12.7831|11.8283|12.78|
2025-07-04 04:29:09|russ2000_0572|PDLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:10|russ2000_0573|KAMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:11|russ2000_0576|KWR|total_return_price|0|2.1912|3.0406|3.224|2.8283|2.5194|2.2008|2.3456|2.6256|2.6993|2.192|2.0465|2.8513|4.3071|3.1027|2.9109|3.6385|3.9929|4.4055|5.5383|4.6763|5.156|5.1292|4.1967|4.3994|4.8351|4.9279|5.2558|4.7631|5.1587|6.3952|4.9174|6.7365|7.7105|7.3902|7.4398|7.6747|8.3845|9.3856|8.8685|8.0599|8.6018|7.3003|6.673|6.3381|6.8981|7.466|7.3273|7.7008|7.0468|6.8071|7.1984|5.7733|5.8483|5.5913|6.7052|7.4657|7.3706|8.0905|8.8199|8.9949|9.1155|9.1668|7.6345|8.9182|7.0777|8.191|8.5434|7.4092|8.9521|9.2586|9.1679|10.2639|9.7619|10.6092|10.2412|11.7521|13.452|14.2401|11.2852|13.7543|12.2093|15.1395|14.1687|18.8906|15.7184|17.2313|15.1913|15.7657|13.1591|11.292|11.3811|12.758|14.5866|12.6763|13.335|15.3001|16.6746|16.6826|16.7735|15.8139|22.7807|19.5597|21.059|12.3217|6.0507|10.344|17.3698|16.5324|21.9488|22.107|26.7747|34.4911|33.4307|36.0062|21.8174|32.9908|33.6574|39.6704|40.2875|46.7407|51.4344|54.2689|64.1709|67.929|69.7103|68.1253|63.8556|82.3362|76.8866|80.0383|69.7035|70.1385|77.3883|81.6541|97.3272|117.9354|121.6916|134.5703|137.4173|140.3818|138.2209|144.8467|189.5629|166.9194|188.5447|191.2792|149.4084|155.8076|119.8684|176.6926|171.3707|242.1331|233.2793|227.3493|228.2461|221.9801|166.5367|144.4642|139.9253|162.2587|192.8863|190.3357|156.5971|209.539|201.976|167.3861|166.5939|139.5847|123.0269|111.94|
2025-07-04 04:29:17|russ2000_0577|AIN|total_return_price|0||||||||||||||||||||||||||||8.4686|8.0054|7.8433|5.3765|5.3485|7.5031|9.3767|9.9373|8.5684|10.0817|8.1218|7.8032|8.8185|9.4274|9.7497|10.2835|11.2653|13.1|12.1951|11.4457|12.5598|12.3803|15.7293|15.4602|12.0463|13.3573|15.1874|14.5879|15.6692|14.037|15.3781|17.2423|15.8497|18.0833|16.5678|12.5884|13.1075|12.976|14.5331|10.4708|10.7268|10.2493|10.0348|8.3046|9.3012|12.7338|13.0798|10.3531|15.0534|21.0559|18.7384|13.2465|14.4572|16.0713|19.2609|21.7284|23.9384|19.0293|23.8038|21.2022|25.0668|22.0689|23.0058|26.4833|26.0342|27.4891|30.6671|23.0847|23.9506|26.2293|29.5953|27.5145|27.3086|26.6883|21.4916|20.3321|9.6469|6.9597|8.8274|15.1588|17.6457|17.0144|12.8742|15.1399|19.0478|20.1225|21.4327|14.9213|19.009|18.9724|15.5872|18.4249|19.1412|24.511|28.1041|30.7085|30.8915|30.6806|32.9126|29.641|33.2277|34.9072|35.1008|25.3759|32.5675|33.6483|35.896|38.2576|41.9494|41.8814|48.7301|52.5505|56.4131|57.7074|55.5098|73.528|57.9128|66.5752|77.2974|84.2405|71.1099|44.5994|55.4866|46.9624|69.8309|79.5718|85.285|73.635|84.9292|81.1595|76.026|76.2491|95.6052|86.8978|90.969|84.3699|96.3082|91.9462|83.2893|87.8714|79.3527|68.7598|70.13|
2025-07-04 04:29:22|russ2000_0578|RFP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:23|russ2000_0579|CMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:24|russ2000_0580|GES|total_return_price|0.6244167962675||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5379|2.7539|2.3219|2.3219|2.0519|1.8359|1.4709|1.283|0.851|0.838|1.324|1.648|3.052|2.8079|6.9117|5.9398|3.0239|1.607|1.337|1.3391|1.7992|1.2851|1.6804|1.5789|1.2095|0.9892|0.7689|0.8704|1.6415|2.5487|3.8943|3.363|3.4991|3.6071|2.9591|2.8122|5.0542|5.8577|8.4474|8.5597|9.2012|12.3007|17.5157|17.0442|20.5689|22.296|17.6286|16.6746|13.822|9.524|9.3298|11.5251|12.9148|16.2972|21.0775|20.5795|16.0929|17.6266|18.7512|20.4857|18.252|15.893|15.2548|14.2931|14.8091|12.2848|13.0067|14.6174|17.8984|16.7149|14.9805|14.606|14.242|12.2571|10.52|10.3616|12.5289|12.1697|11.1131|10.8644|8.8413|8.2238|7.0495|7.0558|8.4128|10.595|13.7384|15.5956|15.3271|14.5115|13.5289|14.2236|11.8588|11.862|4.8219|6.6595|7.3646|8.4642|16.9893|19.6269|16.2648|15.1631|16.3137|16.7766|14.2771|12.9969|15.2478|14.7698|16.7026|17.3207|25.6966|24.0974|21.932|15.7392|10.4557|10.9659|13.04|
2025-07-04 04:29:29|russ2000_0581|RESI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:30|russ2000_0582|NTGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9705|9.8915|9.4822|8.6636|7.2682|7.1752|10.4682|8.614|12.3225|15.0512|11.969|11.6341|14.0651|13.1969|16.6698|16.9612|22.8837|19.4915|22.0403|12.3039|9.6806|9.3023|6.9705|7.1876|9.1039|11.9504|13.5814|16.7008|11.1318|16.6822|21.1659|19.5163|27.355|16.8682|21.7426|23.4977|20.1302|24.124|24.0806|21.3829|18.9705|18.8899|20.0186|21.4326|21.3643|20.5891|22.4|20.4713|18.7473|18.2264|26.6667|24.8248|28.3969|36.2294|33.9535|32.093|26.9457|29.6124|35.4418|35.876|39.4418|38.9457|30.462|32.92|27.42|32.05|24.26|21.04|25.4|31.01|38.66|40.37|38.39|32.68|29.33|25.02|18.31|21.4|18.6|17.46|14.62|11.93|14.52|15.83|14.46|19.86|28|24.72|26.56|
2025-07-04 04:29:34|russ2000_0583|INDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.0943|2.3147|2.5351|2.5925|2.3499|2.8731|3.1426|3.4202|3.3888|3.5872|3.6156|4.0535|4.968|5.1853|6.1761|6.8182|8.9141|9.2643|9.4989|8.3838|8.6215|6.8384|7.9193|6.6169|6.3848|6.1514|5.8842|6.2925|6.6081|7.9914|10.5765|8.7915|11.6548|14.1055|12.54|10.955|12.6262|11.1498|12.6585|14.4304|16.0045|17.2235|16.5338|17.7327|19.4417|16.7909|16.4202|17.7759|16.7822|19.0082|19.2976|19.4193|21.6145|19.8641|17.9149|18.111|16.7011|18.238|14.818|19.4911|16.4886|9.4085|12.6853|14.3629|13.656|16.2565|16.3868|15.0749|18.2266|18.3322|17.9456|14.9977|18.9568|20.1051|20.5927|21.3589|20.6983|23.4583|24.9948|26.0232|28.6763|29.0353|28.4834|26.6856|32.1644|33.1599|35.6358|35.2372|35.7551|35.544|35.5678|42.3294|55.3599|51.3495|52.9176|59.525|55.9438|57.6068|63.4253|67.1316|57.4573|66.5762|62.9519|62.0778|69.589|54.1915|56.8871|44.8225|62.8916|72.8988|65.7751|66.7753|71.9243|72.509|70.9612|67.0194|76.4197|59.8989|41.1215|45.8688|62.0095|49.5519|48.3136|57.5258|63.001|62.0691|62.885|
2025-07-04 04:29:39|russ2000_0584|GLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:40|russ2000_0585|SPSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.24|5.735|7.625|7.655|8.585|8.565|13.485|13.015|13.88|18.295|17.99|19.775|26.36|36.29|34.52|32.16|31.005|26.195|28.65|34.42|33.325|34.93|35.9|20.1|28.7|33.755|35.775|26.96|31.405|29.07|24.445|31.43|37.17|49.01|40.305|54.005|49.825|49.18|56.48|36.17|76.59|72.82|108.32|103.45|101.31|156.17|144.02|132.42|112|124.36|126.95|148.44|183.85|174.55|197.09|180.91|184.99|189.76|191.85|136.24|133.47|
2025-07-04 04:29:43|russ2000_0586|BJRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2299|4.8651|1.2464|1.551|2.0073|1.4595|1.8857|1.7028|1.3379|1.3077|1.3992|1.8857|1.5208|1.1248|1.4595|1.5208|2.8587|2.9492|2.6155|4.9137|4.5732|5.0499|6.1786|9.7107|6.7041|6.7138|6.8305|9.7301|11.4329|14.5174|12.7173|14.7995|15.4417|13.6222|18.8667|19.7911|19.8787|22.2431|26.2713|21.7371|21.416|19.6646|20.5598|19.2073|20.4819|15.8212|14.0211|9.4674|11.6178|10.4793|13.5346|16.4147|14.5855|18.3218|22.6712|22.9631|27.4|34.4738|38.2686|50.9469|42.9196|44.0969|48.9912|36.9745|44.1261|32.0121|32.3819|36.0988|27.8963|30.2218|31.8272|33.9679|35.0187|48.855|49.0885|47.1425|41.8687|42.2969|40.4481|42.6471|34.5906|38.2394|39.3097|36.2447|29.6282|35.5452|43.955|58.8538|70.9428|49.7808|46.6596|43.4683|38.5434|37.7935|13.89|20.94|29.44|38.49|58.08|49.14|41.76|34.55|28.3|21.68|23.85|26.38|29.14|31.8|23.46|36.01|36.18|34.7|32.56|35.135|34.26|44.6|
2025-07-04 04:29:48|russ2000_0588|ARR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2061|40.295|41.4056|41.1391|40.4282|42.4274|43.3604|44.0712|38.1625||28.2553|32.6386|37.6281|38.1058|39.6098|39.6003|41.3895|41.5964|45.639|50.4192|45.301|45.9612|35.4275|32.8605|32.4034|36.2162|38.1294|36.9466|35.4527|31.3617|28.8494|27.6738|30.5136|31.5285|29.284|34.6506|34.9839|36.7873|44.2007|45.7166|45.5495|41.2391|42.7586|43.5683|40.6363|39.1481|37.9987|36.4162|39.3706|15.1391|21.8054|23.6196|26.2704|30.4321|29.2688|28.5507|26.9352|23.6883|20.1364|19.7137|18.5609|16.4787|18.8206|17.9605|15.6814|15.5486|16.5919|18.2827|17.3247|17.9624|16.47|
2025-07-04 04:29:51|russ2000_0589|BCEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:52|russ2000_0590|INSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|131.88|34.69|44.6875|89.9|26.8|38.2|28|14|4.1|4.49|6.3|26.9|28.5|29.7|31.3|22.4|16.8|21.99|8.5|9.8|13.4|19.7|19.5|16|13.6|8.8|9.4|8.1|6.899|8.25|6.8|3.95|5.099|4.675|10|10|8.2|7.7|11.7|6.726|7.2|6.308|6.7499|11.99|5.08|3.05|3.63|3.26|4.55|6.69|7.49|11.96|15.61|17|19.04|19.98|13.05|15.47|20.8|24.42|18.57|18.15|12.67|9.86|14.52|13.23|17.51|17.16|31.21|31.18|22.52|23.65|20.22|13.12|29.07|25.6|17.64|23.88|16.03|27.54|32.14|33.29|34.06|28.46|27.54|27.24|23.5|19.72|21.54|19.98|17.05|21.1|25.25|30.99|27.13|67|73|69.04|76.29|100.64|
2025-07-04 04:29:55|russ2000_0591|UFPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.0102|2.8532|2.2384|1.856|1.7909|1.6989|1.7329|2.0988|2.6576|2.4491|2.3829|2.7562|3.3536|3.5273|3.2611|3.9031|4.6688|3.645|4.5462|4.3896|4.2556|5.3852|5.5033|5.783|3.5129|3.9788|3.3395|3.7207|3.0875|3.5965|4.1068|6.1199|5.1733|5.7058|6.5127|6.3956|5.1395|5.8353|4.2424|5.745|6.73|8.9039|8.4395|8.8335|9.4143|11.961|10.707|11.4379|15.8172|15.2607|17.5367|17.3406|13.559|12.9026|13.7135|11.7095|8.2847|8.1798|8.9406|8.3334|9.7102|7.5087|7.425|9.2516|11.0326|10.3498|10.8306|8.5678|8.2681|11.0628|10.423|6.8612|6.887|8.9095|9.9514|11.3093|12.052|11.095|11.6112|11.7014|12.3082|15.3458|16.2876|14.2662|12.6229|15.8511|16.5304|15.614|17.3095|20.6293|25.8945|28.1083|29.8671|31.1245|30.0157|26.7276|30.049|34.7|29.9313|33.942|32.7463|24.221|27.8877|35.7251|37.4334|44.9541|35.1368|46.9068|53.649|52.8599|72.3475|71.0499|65.0963|88.3112|74.2338|65.7642|69.8593|76.9614|77.3997|94.8138|100.3291|123.3445|121.2021|110.6595|129.9952|111.8787|106.656|99.36|
2025-07-04 04:30:00|russ2000_0592|FSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2003|4.9853|6.6245|6.9047|6.9103|6.4717|7.0352|6.6555|5.8031|6.2274|5.4165|5.1179|4.8079|5.0185|4.9753|4.3481|5.3521|5.3678|6.2321|6.0743|5.0105|5.427|6.2371|6.2104|5.6727|5.5069|4.7611|5.0902|4.8413|6.01|6.0143|7.2311|6.6192|6.7803|6.3787|6.4688|6.7969|6.3291|6.9859|7.3597|6.5054|6.1661|6.256|6.2335|7.3846|7.7926|8.0008|7.6551|7.1878|7.0066|7.056|5.9044|5.8335|5.4854|4.565|5.2208|5.5682|6.3708|6.3991|4.2091|3.6274|2.8982|3.325|4.5766|4.4918|3.9348|5.3425|5.5077|3.9255|2.5425|2.6284|1.4704|1.3574|1.7406|2.4762|2.2144|1.4743|1.7584|1.8573|1.8676|1.64|
2025-07-04 04:30:04|russ2000_0593|PFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8493|6.9071|8.1568|8.499|9.1972|8.3002|7.8686|7.8512|8.5803|7.7751|8.0035|7.9519|8.6111|8.4866|8.3235|8.8113|8.5952|8.1819|8.0591|8.1506|7.1663|6.6607|7.209|8.1831|7.4529|5.8182|4.746|5.8711|5.6371|6.2035|6.2449|6.5294|8.3316|7.7909|7.7539|6.498|7.6042|8.3582|8.3475|9.1647|8.6981|9.1173|9.2607|9.9982|11.8611|11.5633|10.7218|10.6867|11.4493|11.9372|12.1707|12.3288|13.3876|13.164|12.429|13.9176|19.3592|17.1228|16.5673|17.4126|19.1098|18.5841|20.2078|17.9224|17.2427|19.1359|17.57|18.9906|18.6761|8.0071|10.4227|10.3771|14.4841|18.0799|18.7601|17.9658|20.3918|20.0154|19.1026|17.0868|18.6603|16.8754|14.7584|13.8514|16.8488|13.6186|12.5541|18.0974|18.6434|16.7814|17.06|
2025-07-04 04:30:08|russ2000_0594|EXLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.768|4.208|4.54|4.06|4.382|4.616|4.65|2.806|1.772|1.632|1.748|1.92|2.94|3.588|3.386|3.588|3.834|4.3|3.962|4.568|4.532|4.61|5.45|4.454|5.666|5.402|6.49|6.144|5.806|5.38|6.012|5.864|4.974|5.566|7.298|7.038|7.6|9.094|10.434|10.37|9.973|10.224|9.332|10.678|11.548|12.384|11.05|11.89|13.142|9.786|12.004|13.308|13.24|14.15|10.398|12.92|13.21|17.14|18.174|21.262|24.702|27.238|28.27|27.606|28.932|34.18|31.102|30.15|28.83|30.22|31.28|29.21|37.92|44.7|46.43|43.83|
2025-07-04 04:30:11|russ2000_0595|INN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4845|5.7255|6.6423|4.5941|5.5129|4.7366|4.9379|5.3838|5.8031|6.3353|6.0343|6.0662|5.8677|6.0147|7.095|7.4253|8.6406|9.8569|8.9243|8.2892|8.7612|8.3079|9.0156|9.881|11.7398|11.5152|14.5962|11.6696|11.8349|10.5375|11.4474|10.7308|8.0114|9.2605|9.4297|10.1748|10.7234|2.3121|4.8811|4.5888|7.9108|9.0004|8.5752|8.8056|8.6372|8.903|6.1214|6.2289|6.3667|6.1288|5.6482|5.1768|6.0495|6.0423|5.6027|6.5821|6.6181|5.3046|4.87|
2025-07-04 04:30:14|russ2000_0598|ARNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:15|russ2000_0599|NAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.252|1.1202|1.0862|1.0497|0.9088|0.8403|0.8643|0.8643|0.9283|0.8223|1.0089|1.3794|1.8522|1.7991|1.9174|1.7503|1.5903|1.5253|1.7239|1.5753|1.2616|1.6591|1.8012|1.9877|2.0325|2.2801|4.1121|5.6294|6.0177|7.0477|8.8487|8.1159|7.3631|5.7191|6.0608|8.0205|7.8638|8.0273|8.761|10.1886|10.1054|8.5579|7.4213|10.5874|9.116|10.0844|9.0273|10.0649|9.5114|9.6764|9.8468|9.3197|9.0618|8.8937|8.5766|7.9495|5.0105|4.3518|5.8815|5.1373|3.907|3.5012|4.7051|3.1382|3.4706|4.1694|4.2804|4.2588|3.6501|4.7064|5.6744|6.9952|7.6634|8.0265|7.5106|7.6087|5.6539|4.829|4.8147|3.8371|3.1589|1.4655|1.1718|1.6263|1.2804|1.2293|1.2639|1.4642|1.3589|3.1131|2.9353|2.7106|2.4432|2.0914|2.3172|2.3515|1.8435|1.2238|1.5496|1.5646|1.9797|2.2995|3.0855|2.9814|3.4649|3.5834|3.4471|3.6046|3.4369|2.3784|2.3974|2.63|
2025-07-04 04:30:19|russ2000_0600|AAWW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:20|russ2000_0601|KNL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:21|russ2000_0602|GPRE|total_return_price|0.26022304832714||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5588|37.4795|28.2048|24.1161|17.399|19.8239|17.1247|7.6375|6.372|8.4429|6.0799|4.0444|2.6992|1.9027|6.5844|6.3366|12.8413|12.8767|8.1508|12.0359|10.4075|11.1332|10.0004|8.5491|9.6553|7.8145|3.9294|5.2038|10.0004|10.7615|14.6555|13.796|24.8597|26.3472|33.4405|28.702|24.1164|28.5462|22.7632|17.4595|13.6164|16.9377|21.1515|24.1947|21.989|22.1769|18.1414|17.4626|16.0619|17.8948|15.7178|17.113|16.5479|16.9745|10.46|12.14|4.88|4.99|12.14|15.44|25.91|27|32.42|36.01|30.52|28.07|32.27|26.84|31.29|32.65|34.44|27.71|22.45|21.75|16.65|11.49|4.86|3.58|6.985|
2025-07-04 04:30:25|russ2000_0604|ESNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7902|21.1255|19.846|18.6739|19.157|22.9956|21.394|24.472|21.9666|20.3918|18.2444|18.6917|23.8725|29.1695|32.0059|32.2475|36.0145|39.7457|37.8577|32.0507|38.7525|29.7422|38.8778|40.6315|43.9708|46.7925|23.7917|32.9203|33.2229|39.1596|41.9256|41.8614|41.1626|41.953|39.9896|36.695|32.7517|37.0285|37.644|43.3367|46.1865|51.6473|57.5634|54.7446|62.8598|53.464|57.0448|61.24|
2025-07-04 04:30:27|russ2000_0605|PRK|total_return_price|0|||||||||||||||||||||||||||||||||6.2296|5.9527|6.2988|7.0055|8.8047|8.9989|8.9397|11.5189|11.794|11.1334|11.6276|11.3257|11.099|10.2939|11.988|12.8325|13.2836|14.8586|14.0323|14.7941|15.0955|15.559|15.2749|16.914|17.5674|25.8166|26.3291|28.8457|31.2709|33.3985|34.5766|34.4607|32.3196|33.882|34.4282|32.914|30.3736|31.5671|33.632|31.6711|30.8835|36.8184|35.0119|33.8368|36.3258|31.881|35.0106|37.228|35.4563|43.7588|43.1693|43.9964|44.3977|50.4312|50.6115|54.2519|45.3738|44.9464|44.416|42.4681|44.4415|41.6298|42.5429|42.4753|40.9202|37.1229|38.5633|28.9329|32.2474|24.855|36.534|34.1228|27.0529|27.805|29.1486|29.8788|32.1568|34.0428|34.0299|39.144|36.5057|36.4894|29.8382|37.292|40.1668|41.1013|41.8121|39.1843|42.8985|42.8464|49.8336|54.2362|49.619|50.4725|49.9087|59.2052|57.8745|59.7644|62.3847|63.1906|63.5557|65.51|69.2344|87.0273|77.1936|76.7931|80.7235|78.4382|78.9701|85.7079|81.9134|66.6184|75.2108|79.7194|76.909|83.8815|64.3933|59.2029|69.7611|90.2633|112.3042|102.8253|107.7284|122.3606|117.9966|109.8766|113.6526|129.8649|110.3049|96.1389|89.7088|127.2647|131.2153|138.5177|164.537|169.2775|150.4481|167.26|
2025-07-04 04:30:32|russ2000_0606|ELGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:33|russ2000_0607|SSTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8388|19.8517|33.2024|41.3556|50.9037|70.4316|70.1659|68.1484|59.2645|56.2423|57.0145|51.7672|24.4763|26.5603|30.3131|37.2707|52.5809|39.6453|34.0825|36.7892|28.0963|35.9506|38.9645|41.0816|46.3568|28.7595|41.0486|35.2122|31.1452|37.7298|28.2356|31.9908|47.5961|65.6879|76.5873|87.9452|104.5632|102.6118|86.7099|51.0296|47.9802|47.5667|63.7304|43.8368|36.6158|45.5365|43.4359|35.8394|33.6277|29.2035|18.972|17.82|
2025-07-04 04:30:37|russ2000_0608|MTSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:38|russ2000_0609|PMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8512|3.95|3.4641|3.3189|3.3068|3.6426|3.7936|4.0051|3.6651|3.7064|3.9387|4.5192|4.7734|5.9588|6.4394|6.8549|5.7994|6.3322|6.5398|6.9928|6.6197|6.7151|7.0221|7.0716|6.4305|5.5747|5.8082|5.019|6.1751|6.0979|6.9253|7.3671|7.8189|7.7227|7.426|8.3903|9.2853|9.9096|9.328|10.7573|11.4188|12.0695|12.5107|6.3223|10.1439|9.5763|10.8972|12.118|13.0773|12.6103|11.4781|11.4675|8.8068|9.0859|9.7933|8.9236|10.3974|9.827|12.8856|12.5134|12.2171|13.026|12.1819|14.3019|12.44|
2025-07-04 04:30:41|russ2000_0610|EGBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1598|2.1989|2.1464|2.1989|2.1989|2.1989|2.199|2.0922|2.0603|2.0315|2.1912|2.2252|4.0316|4.2148|3.72|5.7725|5.3327|4.3981|5.0065|5.0395|5.4976|5.5709|6.4762|7.1835|6.6045|6.9636|7.5134|9.3526|9.8047|11.5368|11.1705|11.3755|12.3589|11.8389|11.0532|10.4682|10.5698|8.5199|7.81|8.4643|6.0354|6.0288|4.1269|4.4857|6.2944|6.8758|7.5145|8.505|8.4547|8.2394|10.3567|10.084|9.5457|8.4476|10.4356|12.0146|11.3041|12.0003|14.3329|15.7109|17.6688|22.3347|24.1821|28.5006|26.6453|25.1216|28.0427|30.3165|34.706|35.9219|39.8456|37.8956|37.9824|38.9456|48.1195|47.1326|49.9748|52.9354|45.7116|47.2511|48.3958|39.9483|38.4561|39.6325|42.9049|35.3671|38.7486|24.1825|26.3998|21.7558|33.7921|43.7482|46.3213|47.7956|48.8323|48.0231|40.2331|38.3962|38.1313|29.2567|18.7544|19.3598|27.8445|22.0433|18.1257|22.0915|25.6399|20.8127|19.48|
2025-07-04 04:30:45|russ2000_0611|MDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:46|russ2000_0612|NBTB|total_return_price|0|||||||||||||||||||||||||||||||||||||4.0349|4.8189|4.7697|4.8886|5.6928|5.7298|6.026|6.3236|6.1027|5.7937|5.6595|5.8798|5.7427|5.8772|6.0127|6.4256|6.2923|6.1096|6.3453|6.8191|7.4473|10.3406|10.2184|10.5274|10.9884|10.0118|9.136|9.3485|8.4132|8.3291|7.0969|6.4146|6.0856|4.5642|5.2039|6.4217|7.399|8.6513|6.4781|6.6414|6.8401|8.4684|8.1724|8.1552|8.4077|9.4258|9.9392|10.6056|11.2157|11.2332|11.8818|13.142|11.548|12.2817|12.349|11.4019|12.3809|12.4742|12.5923|13.9178|12.8849|12.5154|12.1742|12.889|12.6595|11.8496|17.3432|16.3327|12.766|12.9275|13.5376|12.3535|14.0033|12.6131|13.7648|15.1977|14.4719|14.184|12.0513|14.4676|14.5642|14.3822|14.8409|13.7703|15.1948|14.6644|16.0659|18.2567|17.3995|17.2424|16.306|19.1816|18.4572|19.4483|20.1934|21.0506|20.5208|21.9657|25.4007|32.556|28.9774|29.0692|29.0913|29.3232|28.4536|30.7941|31.1725|28.2848|29.6442|31.0961|30.563|34.1086|27.4381|26.2776|23.112|27.9007|34.9317|31.7084|32.0907|34.4884|32.5857|34.1574|34.7504|40.0168|31.2987|29.8294|29.9602|39.9764|35.3221|37.4937|43.2628|47.0347|42.5515|41.55|
2025-07-04 04:30:51|russ2000_0614|CLDT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5059|9.7544|8.9922|9.205|8.8887|8.7336|5.793|6.2983|7.5784|8.2162|8.4389|8.8921|10.5011|10.1674|12.3478|12.9859|13.2891|14.4893|14.5681|19.4093|19.2338|18.7878|14.7479|14.1117|14.2469|15.6893|14.3069|15.189|14.4489|15.4246|16.1866|18.163|15.2339|16.8028|16.9917|14.8891|15.9776|16.3995|15.894|16.447|3.4336|5.3605|6.9586|10.3375|12.0178|12.4196|11.3146|12.6205|12.52|9.1046|9.5704|11.1319|9.4424|8.6194|8.9558|10.0073|9.639|7.9928|8.2821|8.8723|7.0405|6.8331|
2025-07-04 04:30:54|russ2000_0615|ECOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:55|russ2000_0616|CATO|total_return_price|1||||||||||||||||||||||||||||0.3729|0.2504|0.2504|0.1252|0.1052|0.4382|1.2207|1.7378|1.9719|1.5337|1.9123|2.3376|3.0471|3.5207|3.2089|4.3464|3.0744|2.131|1.9481|1.7896|1.5248|1.5943|1.5306|1.1973|1.3753|1.8751|1.1903|0.9601|0.8048|0.9381|1.4933|1.7557|2.3455|2.9476|2.7495|2.7735|1.7986|2.3683|2.6586|2.4465|2.194|2.2811|2.4262|2.6381|3.937|3.9426|3.6991|3.8162|4.8407|5.8462|4.502|4.2479|4.1494|4.8225|5.6913|5.0382|5.0434|4.8582|5.1053|5.6645|7.5467|6.4163|7.9781|7.5829|8.2398|8.6938|9.4065|8.9114|8.8421|8.5277|8.2222|8.0448|6.6316|7.0624|7.404|6.4821|5.5897|8.2213|8.5742|8.5781|8.9756|10.5092|10.3832|11.8883|11.0574|11.63|12.7968|11.9018|12.5693|13.1592|13.3507|13.6458|14.3493|12.521|14.709|15.689|14.66|15.0984|16.5243|19.2652|23.0733|21.5561|21.2158|21.0404|22.6491|20.7192|20.4314|17.1175|14.8083|13.3369|10.2232|7.9236|7.4765|10.4866|16.3299|12.8424|10.1146|10.575|10.2875|12.7597|11.914|8.5689|5.4716|4.6574|8.6526|10.1975|12.6424|13.6489|12.9292|10.7217|9.9132|9.728|8.2708|7.0027|7.365|6.3178|6.1369|4.5117|4.9304|6.53|3.35|2.36|3.02|
2025-07-04 04:31:01|russ2000_0617|UVV|total_return_price|0||||||||||||||||||||||||||||2.2241|2.191|2.1149|1.8267|1.8625|2.2661|3.1441|4.3096|5.7465|4.6758|4.5627|5.1714|6.1639|5.432|4.6078|4.2723|4.9997|4.6916|4.9434|6.2904|5.1561|5.4844|5.5819|6.0494|6.6293|6.9063|7.3582|7.1483|9.0965|8.2431|9.1462|10.5248|12.0253|12.9691|11.0783|10.1503|10.5718|7.7601|8.7412|8.1131|7.1653|4.7958|6.8431|9.6654|11.6449|13.2432|13.431|11.3944|12.5546|13.6967|12.8811|12.4253|13.2309|13.6467|15.4306|15.4979|16.384|19.0122|19.1999|16.9603|18.3351|17.6945|17.0824|15.2943|17.2639|14.7846|15.1392|15.0354|20.4107|25.7786|25.7781|20.86|22.0086|28.4049|19.7441|21.6387|13.3067|13.5223|15.1831|19.4335|21.4199|24.9809|18.9725|19.3967|19.9214|21.5708|18.8606|18.1828|23.6019|24.1848|24.2986|26.9872|26.7024|30.2718|31.5341|28.0038|30.3239|31.3366|31.3288|25.3588|25.4156|27.6075|33.9277|29.61|33.838|34.613|35.5135|36.1402|39.9427|44.7034|41.1979|36.7964|34.0352|31.7772|43.7568|43.5296|36.6878|39.5904|42.2825|38.6036|40.7518|31.9927|31.2835|31.4086|37.0988|45.6652|44.6779|38.4418|44.3673|47.5635|50.2039|38.7214|45.174|45.926|44.0213|42.2843|61.34|47.711|45.1752|50.642|53.1282|55.189|58.24|
2025-07-04 04:31:07|russ2000_0618|FARO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.38|11.63|12|10.56|3.16|4|6.38|5|3.44|2.94|4.06|3.13|4.75|3|2.5|2.71|1.9|2.24|2.56|1.6|1.43|1.89|3.12|7.08|12.58|24.98|22.99|25.67|20.34|31.18|23.54|27.26|19.49|20|14.25|16.43|19.09|24.04|28.87|31.86|44.15|27.18|31.18|25.17|20.37|16.86|13.44|15.53|17.18|21.44|25.75|18.71|21.81|32.84|40|43.8|31.55|46|58.33|42.08|41.32|35.68|43.39|33.82|42.17|58.3|53|49.12|50.75|62.68|62.13|46.7|35|29.52|32.21|33.83|35.95|36|35.75|37.8|38.25|47|58.4|54.35|64.35|40.64|43.91|52.58|48.35|50.35|44.5|53.6|60.98|70.63|86.57|77.77|65.81|70.02|51.92|30.83|27.44|29.41|24.61|16.2|15.23|22.53|21.51|16|19.14|25.36|27.3|43.92|
2025-07-04 04:31:11|russ2000_0619|EPAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:12|russ2000_0620|IOSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3034|7.6143|5.2348|5.2843|4.6638|4.7589|4.283|3.9518|3.712|2.9734|3.5711|4.3782|4.4163|6.1866|6.9481|6.8529|7.1765|9.6511|7.209|6.0298|5.5299|5.3246|6.6654|7.5426|11.4615|10.1099|8.1766|8.011|7.1607|6.9559|6.4697|6.3145|9.9847|9.9029|11.606|18.1906|22.5635|23.1781|17.8668|13.4589|16.6673|14.7962|9.5121|4.6456|3.0204|8.6126|11.8173|8.0838|9.1013|7.515|12.2018|16.3439|25.5894|26.9273|19.3963|22.4888|24.3395|23.7226|27.1757|29.4485|37.8074|34.3067|39.8395|39.8987|39.0441|37.508|31.1915|37.336|40.5624|39.6505|40.9446|48.0699|38.378|40.9855|54.1929|61.3925|58.0316|59.1142|55.5971|64.0351|62.221|69.8382|70.0207|56.6839|76.4994|84.2509|82.3118|96.0381|64.5175|72.2987|59.2615|85.4716|96.7384|85.8401|79.7865|86.1262|88.2331|91.8924|82.1842|99.2595|99.0762|97.6062|99.3165|120.561|126.1371|121.6126|111.2806|109.0226|93.8569|84.09|
2025-07-04 04:31:16|russ2000_0622|ZIOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:17|russ2000_0623|NLNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:18|russ2000_0624|CSII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:20|russ2000_0625|ECPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|4.75|3.875|2.313|0.813|0.562|0.33|0.437|0.4|0.6|0.26|0.65|0.75|0.95|1.1|1.6|8.8|11.7|15.1|16.55|13.21|18.85|23.78|14.55|17|17.84|17.35|14.75|12.27|12.98|12.6|9.94|12.48|11.8|9.68|6.8|8.83|13.7|7.2|4.53|13.25|13.45|17.4|16.45|20.61|18.02|23.45|23.675|30.72|21.85|21.26|22.55|29.62|28.26|30.62|30.1|33.11|45.77|50.26|45.7|45.42|44.31|44.4|41.59|42.74|37|29.08|25.74|23.53|22.48|28.65|30.8|40.15|44.3|42.1|45.2|36.6|35.85|23.5|27.23|33.87|33.325|35.36|23.38|34.18|38.59|38.95|40.23|47.39|49.27|62.11|62.73|57.77|45.48|47.94|50.45|48.62|47.76|50.75|45.61|41.73|47.27|47.77|34.28|38.71|
2025-07-04 04:31:24|russ2000_0626|OXM|total_return_price|1.550621669627|||||||||||||||||||||||||||2.2807|1.9382|1.7882|1.6107|1.3832|2.4189|2.7332|2.6828|3.1054|5.5257|5.7495|3.4213|4.251|3.5876|3.7906|4.6171|5.1936|7.2392|7.6867|6.631|6.673|4.5488|4.3544|4.3417|4.5757|4.32|4.5537|4.1419|4.6659|6.2486|6.2686|8.7933|9.2673|9.431|9.2871|7.2515|7.7906|7.1911|7.6035|5.9823|5.9549|4.8109|4.4264|6.4095|4.8053|5.9291|6.482|6.6929|7.1959|8.8392|8.5098|6.6421|8.1615|10.6575|13.0517|19.144|22.002|25.1907|23.8921|26.3153|26.62|23.981|23.5098|30.7581|37.2977|28.986|26.8326|27.4371|34.0408|31.2136|30.7357|24.5618|16.9145|19.1363|18.9459|15.9953|4.2481|7.159|6.8136|10.3889|15.9793|16.2343|15.6704|14.9043|18.7536|26.2977|29.0538|27.5253|29.2505|37.2433|35.7377|42.4642|42.666|46.4581|51.6122|48.8768|59.4014|52.4254|50.7735|48.8691|52.9583|63.9869|61.1037|67.9774|55.0638|54.2994|51.806|51.2513|59.91|48.2659|44.7363|48.345|57.9501|65.2021|69.8401|79.0807|68.5726|71.496|61.3216|60.384|64.7408|36.8918|37.5079|43.8259|49.6476|81.8089|85.8621|81.3143|86.4299|81.9088|83.3349|98.1991|104.4761|96.6492|93.6052|95.1818|85.8287|103.6705|106.4696|84.2222|81.2161|48.6|53.68||
2025-07-04 04:31:29|russ2000_0627|WSBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.1169|5.8989|5.8904|6.2063|5.2378|5.4485|5.6668|6.327|6.273|5.9952|6.226|6.3478|7.5694|7.5191|9.3835|10.639|10.7992|10.0647|9.8235|10.2295|10.9539|11.2741|11.3105|9.6874|9.9728|7.4851|9.4892|8.4751|9.3797|7.3711|10.2335|8.8543|8.8058|10.0684|10.0856|10.2313|10.1486|10.2834|10.6276|10.4939|12.4574|13.7818|13.3459|13.4393|14.8957|12.9418|14.2431|13.1589|14.6701|15.9681|15.2195|14.4771|16.7458|15.5554|14.9984|12.8356|10.7174|13.001|9.1499|14.3555|14.8453|12.6756|8.211|8.8132|7.1139|9.456|9.8799|9.6693|11.3035|12.4368|11.9009|10.5729|11.9873|12.513|13.3221|13.0922|14.1651|15.3904|17.1122|19.3804|20.9982|21.0359|20.658|20.5052|23.4763|22.1358|23.2757|21.677|20.8453|20.7982|21.8985|23.3611|30.7748|27.4152|28.643|29.9207|29.8396|31.2566|33.4828|33.3376|27.6351|30.1695|29.5124|28.8679|29.4417|18.7102|16.2654|17.354|24.5993|29.8774|29.7781|28.7747|29.8331|29.5848|27.5835|29.3165|32.7814|27.4919|23.2175|22.4487|29.2114|28.0995|26.6642|28.7812|31.7797|30.5834|31.63|
2025-07-04 04:31:34|russ2000_0628|SXI|total_return_price|0||||||||||||||||||||||||||||4.0336|4.1974|4.6162|4.2408|4.2237|5.1537|4.72|4.8495|4.7633|5.4962|6.8947|7.4162|8.0587|9.5589|9.2595|9.4258|12.6433|15.2157|14.2659|14.7482|17.2276|16.5554|17.4775|20.2858|18.3611|16.9959|16.1838|17.1434|17.683|15.1258|17.497|18.486|20.7939|18.1789|17.6949|14.3607|15.9027|13.3536|16.8373|16.6036|12.9955|9.7365|10.0892|12.4124|13.4116|15.0526|15.6138|12.5841|14.6633|16.5426|17.2263|14.055|16.6718|13.454|14.9743|17.4938|20.3164|19.7386|20.0392|18.2164|21.3455|20.6019|21.6096|20.1729|21.4353|24.6166|23.7662|22.003|23.9573|22.8347|22.9554|16.8539|14.3711|18.6028|17.4607|23.5854|16.9952|7.994|10.1276|17.3761|17.6504|22.6884|22.363|21.3759|26.486|33.6142|27.2575|27.7203|30.4833|36.8076|38.0999|39.8488|46.0535|49.6534|47.5063|53.5671|56.7981|48.4873|67.4909|67.2812|70.2177|74.7692|72.8765|68.8141|76.0544|71.3204|75.8722|85.4111|80.9663|92.4543|83.8772|98.3774|94.5145|88.6486|95.1964|97.2718|62.8383|68.8421|68.7972|68.8281|75.0839|46.5281|54.8873|56.6889|74.4947|92.0944|91.6753|95.7883|107.4104|97.2223|82.7135|79.8811|100.4685|120.399|139.4051|143.8163|156.6833|180.618|160.0101|181.8098|186.2863|161.0535|156.48|
2025-07-04 04:31:39|russ2000_0629|TBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.2513|1.3747|2.6007|2.7654|3.161|4.741|5.5309|5.259|4|2.333|3|6.889|8.555|14.306|20.125|9.75|13.125|17.417|21.667|10.063|12.125|9.875|6.625|4.188|3.313|3.15|5.24|3.19|5.11|7.8|5.85|6.32|6.42|5.7|7.17|10.05|32.25|37.6|15.5|14.02|16.92|18.65|23.31|25.65|20.82|23.95|22.65|15.93|18.33|18.99|23.11|18.51|14.48|13.44|13.21|16.16|9.57|8.25|8.4|14.07|14.81|15.5|11.19|13.65|17.99|16.79|14.48|11.33|13.88|17.88|15.48|15.72|15.75|21.14|21.05|24.01|25.78|29.26|27.57|25.26|22.25|24.35|29.9|22.47|25.76|26.15|18.92|22.66|24.65|27.35|26.5|22.45|27.5|25.9|26.95|26.05|22.25|23.64|22.06|21.1|24.06|12.76|15.27|15.49|18.69|22.02|28.11|27.08|27.67|28.89|17.9|19.08|19.58|17.8|17.71|14.67|15.34|12.52|10.3|7.89|8.4|5.31|6.48|
2025-07-04 04:31:44|russ2000_0631|TIVO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:45|russ2000_0632|ARRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.94|5.13|9.1|8.25|14.28|11.2|9.64|6.7|5.3|4.5|3.13|5.93|6|8.79|8.34|7.48|9.73|7.39|5.75|7.13|6.83|9.36|8.02|8.35|13.28|12.02|11.89|12.91|8.5|6.53|5|7.29|3.82|2.97|3.09|2.38|2.72|2.44|3.2|3.12|3.05|3.02|2.3|2.21|2.03|3.22|3.55|5.42|3.53|4.12|4.515|6.46|4.71|5.21|4.27|3.79|4.75|8|7.06|5.18|4.16|2.94|3.43|3.64|8.79|9.13|8.47|11.52|12.51|16.76|18.5|14.67|14.43|24.45|46.12|||||37.46|45.1|29.65|16.29|18.13|15.92|13.32|11.73|18.17|18.97|18.72|20.42|25.02|17.37|12.34|10.71|7.21|5.9|6.13|6.37|
2025-07-04 04:31:48|russ2000_0635|SGMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|27.63|38.75|19.5|10.75|14.64|7.49|9.34|9.24|5.88|1.97|3.01|2.87|2.83|4|5.47|6.18|5.97|4.87|6|4|3.57|4.39|4.03|5.95|5.9|5.56|6.6|6.8|8.12|14.11|13.02|10.16|9.95|7.7|3.48|4.23|4.94|8.21|5.92|5.42|3.71|3.43|6.64|8.33|5.89|4.35|2.84|4.9|5.52|6.08|6.01|9.56|7.81|10.49|13.89|18.08|15.27|10.785|15.21|15.68|11.09|5.64|9.13|6.05|5.79|4.63|3.05|5.2|8.8|15|16.4|19|14.2|16.95|11.48|9.54|10.77|9.05|8.37|6.37|8.96|9.45|15.605|12.53|11.97|9.01|7.5|5.81|4.14|4.9|3.14|1.76|1.3|0.5998|0.5433|0.6702|0.3583|0.8661|1.02|0.6558|0.5413|
2025-07-04 04:31:52|russ2000_0636|SXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3802|8.4185|8.3821|10.3484|9.8313|11.7393|11.4626|11.9578|10.2464|12.0962|16.5312|15.9631|14.98|16.3491|14.2957|10.9436|10.5934|5.8239|2.9154|4.7763|4.5902|5.6835|9.2269|7.0947|7.2885|7.0094|8.8082|8.1802|10.5761|8.9943|6.3503|6.5829|6.3736|4.8848|4.74|2.631|2.5383|2.8708|3.569|5.7407|5.8288|5.4666|5.8113|7.6936|6.1132|5.163|7.5964|7.9404|7.3246|9.3625|9.8641|10.6428|9.271|8.3786|10.6624|9.0061|7.99|
2025-07-04 04:31:55|russ2000_0637|CNSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:56|russ2000_0638|UBSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:57|russ2000_0639|RGR|total_return_price|0|||||||||||||||||||||||||||||0.7021|0.7929|0.7028|0.7199|0.7762|0.7935|0.847|1.0663|0.9595|1.2377|1.3958|1.6471|1.8679|2.006|2.6204|2.3261|3.8986|3.9048|3.7665|3.8425|4.3657|4.491|4.3806|3.8834|5.523|6.7257|5.7309|5.7215|4.7417|5.925|5.7745|5.6824|6.4211|5.2689|4.9902|3.8757|3.3148|3.6059|3.1002|3.128|3.1467|3.257|3.0758|3.6288|3.8481|3.9179|4.2345|4.9708|5.3742|6.0469|5.2937|4.2277|3.9547|4.6088|4.8379|5.4229|6.5372|5.9556|4.4795|4.5381|3.5268|4.3134|4.7913|3.6508|4.1559|3.255|4.0309|4.9996|7.0047|8.0827|9.3274|4.3122|4.2913|3.6768|3.6143|3.1091|6.4214|6.5266|6.8606|5.187|6.442|7.7417|7.419|8.3572|12.5871|12.0794|14.3747|18.5938|27.4241|22.5812|28.07|28.1176|31.6433|30.2529|39.9071|46.9409|38.7382|38.5069|32.0573|22.8859|32.9059|38.3102|39.3623|40.1813|46.3116|43.6651|39.6933|36.5003|37.4003|43.7397|36.5512|39.6557|37.4478|40.1589|49.806|38.5298|38.5987|39.8786|30.6677|34.6246|37.6434|56.5353|48.5017|52.0355|53.3675|73.5262|61.0246|56.8745|58.9393|54.4491|43.7964|48.1104|55.0022|51.016|50.5388|44.2402|45.1499|40.8993|41.1187|34.9885|39.0998|35.9|
2025-07-04 04:32:02|russ2000_0640|SCHL|total_return_price|2||||||||||||||||||||||||||||||||||||10.4187|10.8374|11.4413|12.6899|12.8752|13.6162|16.6729|14.8203|14.6351|13.2457|16.6729|17.4139|18.7107|20.4706|22.6936|25.6577|25.8429|23.0641|25.1019|27.6029|12.2268|11.0226|12.6899|14.1497|14.6832|14.8203|14.3572|17.6473|18.2475|17.9696|14.6832|20.3335|19.196|19.7296|23.7829|26.9545|31.6784|29.6036|28.8478|32.1972|37.162|35.265|31.2561|32.9678|17.3842|23.0678|21.4821|24.5869|23.7273|20.9263|21.6747|24.4091|26.2913|27.8029|27.0249|24.6536|21.8007|19.5035|22.275|24.6907|25.78|23.5421|25.2538|26.1134|25.8392|23.0456|19.3969|11.3984|8.2716|14.7821|18.4264|19.1255|22.3595|19.941|17.9258|21.5538|24.1625|21.0408|21.5259|21.064|23.8916|21.1475|24.0671|22.1055|23.8124|24.0353|23.5545|24.503|28.4317|25.8114|28.4906|28.9943|30.3509|36.5875|35.6957|35.425|29.1779|32.6586|33.7958|37.1572|38.0987|36.0844|33.584|35.1612|31.255|38.7602|36.348|40.0984|36.8467|28.9231|30.7866|32.7234|28.4085|26.1619|20.1533|21.4039|26.1392|30.7195|30.4538|34.6309|38.8608|34.8001|42.7537|38.496|42.8981|40.1739|41.2794|36.2871|37.8632|35.0218|30.9693|25.8302|21.6506|17.27||
2025-07-04 04:32:08|russ2000_0642|VRTU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:09|russ2000_0643|AMAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:10|russ2000_0644|BYD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||17.6232|11.7109|13.1386|12.9196|11.2817|9.416|11.5006|14.8904|13.0335|10.1868|9.7488|13.1386|8.216|7.2262|4.9314|5.0365|7.5591|5.8073|6.2978|5.0365|3.1795|2.8992|3.7226|6.1313|5.2554|5.089|4.327|4.9314|4.327|3.0131|2.9518|5.0365|3.8978|5.6934|13.1736|12.578|16.3532|12.3065|11.1678|15.1181|13.4328|14.2731|20.3172|23.6616|25.1504|37.298|46.7933|45.9859|38.8781|43.0843|45.2733|36.6879|35.0781|41.4877|43.743|45.3147|39.6297|31.6315|18.6773|11.8266|8.8134|4.4538|3.5122|8.0036|10.2917|7.8812|9.3031|7.9942|6.8266|9.981|8.8228|8.192|4.6139|7.0244|7.3822|6.7796|6.6477|6.2523|7.7871|10.6401|13.3237|10.6025|12.4292|11.4217|9.5667|12.0337|13.3708|14.077|15.3482|18.7097|19.4536|17.3255|18.625|18.9922|20.7247|23.4084|24.6253|33.1797|30.2046|32.9161|32.2039|19.8261|26.158|25.8249|23.0235|28.8481|13.8941|20.1378|29.5708|41.3548|56.8098|59.2476|60.953|63.1788|63.5295|48.1874|46.2973|53.12|62.6321|67.9174|59.7066|61.6146|66.4291|54.5409|64.1758|72.1716|65.6683|78.23|
2025-07-04 04:32:14|russ2000_0645|SAIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.44|6.1667|7.7267|7.8867|10.2|11.9|14.6667|17.52|12.1133|15.0867|12.92|11.6533|10.4667|13.9133|19.3133|17.0467|21.5733|15.6267|16.1133|17.6067|11.1333|8.7867|10.4933|8.2533|8.8533|5.8333|7.9667|12.06|10.82|9.58|9.6467|9.3933|9.6667|10.7933|10.5267|10.0933|6.9667|8.8733|11.3933|15.18|13.54|14.8667|24.1|31.96|31.74|32.29|36.15|43.135|49.88|53.63|43.98|40.32|31.08|21.98|28.36|25.56|29.02|46.4|44.25|47.7|61.9|69.6|73.55|82.6|76.5|52.75|61.1|61.38|94.16|91.34|73.18|108.92|126.43|185.97|232.16|209.2|240.58|315.02|274.8|174.66|192.26|217.69|272.15|306.71|391.64|436.54|568|464.65|444.29|476.17|362.9|273.99|
2025-07-04 04:32:18|russ2000_0646|SEB|total_return_price|0.061302681992337||||||||||||||||||||||||||||||||||||126.5831|130.1741|158.1328|144.7659|220.3356|228.6629|195.0134|169.565|163.6687|160.956|162.9823|165.2491|259.1398|250.9564|231.1651|240.501|217.0482|194.249|180.7878|193.1044|228.9769|226.6872|275.0328|295.4386|335.101|312.1489|275.6752|292.4825|274.4603|243.1461|248.9052|207.111|163.7794|166.5554|188.9943|162.3601|166.5798|175.8859|240.4113|208.7292|280.013|257.6119|272.5955|201.7422|191.0064|196.6799|252.3645|243.1564|320.506|308.5564|497.4122|666.8764|1031.0894|821.6043|1652.6066|1366.9419|1534.8696|1484.7986|1098.3318|1361.1296|2180.2483|2405.0261|1930.0155|1575.4676|1512.3065|1623.4344|1740.2285|1296.2775|978.5671|905.9013|1061.6111|1310.6169|1261.7402|1418.0228|1475.0361|1802.3761|2353.7012|2328.3401|2550.7371|2143.9847|1903.0547|1941.506|2145.9356|2225.2669|2744.9733|2692.0245|2764.5901|2676.3585|2569.9414|2390.096|2795.9613|3012.4915|4050.8107|3529.264|3406.7201|3301.8225|2944.0042|2943.9943|2872.4287|3318.4885|4089.1725|4152.4796|4194.3208|4318.6044|4188.9988|3935.6454|3574.4989|3799.0911|4215.8102|4423.2996|4018.1488|4155.9188|2773.8869|2969.4436|2667.8952|3402.737|3649.6044|3538.8302|4067.4845|3812.2585|4169.1043|4188.4356|4027.8943|3718.233|3745.9559|3915.9245|3584.107|3488.8063|3211.4031|3297.2584|3237.4371|2759.0948|2694.7072|2583.6666|2996.05|
2025-07-04 04:32:24|russ2000_0647|AEIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10.3101|8.8372|7.8553|7.6098|5.2827|5.2827|7.3643|15.1018|27.7979|14.6697|14.2966|11.4196|7.1778|24.5478|23.1338|39.8263|30.3214|48.3591|50.0774|57.8738|32.403|22.093|25.3431|40.5234|16.3292|26.1581|35.3095|21.7788|8.739|12.4899|8.4346|14.0413|18.5286|25.5788|20.0212|15.4356|9.1219|8.9648|9.4951|7.7178|10.5654|11.616|13.8744|13.0005|16.7416|18.5286|20.6594|22.2501|14.8268|12.8434|13.0201|13.4522|13.4325|9.77|7.3938|8.8274|13.9824|14.8072|16.2604|12.0677|12.8238|13.3933|16.0542|14.5225|8.4641|10.5359|12.8827|13.1772|12.1068|13.5591|17.969|17.0951|17.1933|22.4465|24.0568|18.9018|18.4501|23.2713|25.1958|26.9927|25.8242|27.7193|34.1607|37.2733|46.464|53.7596|67.3198|63.5198|79.2991|66.2593|62.7441|57.0392|50.7157|42.1534|48.7813|55.2521|56.3715|69.912|47.6128|66.5637|61.8014|95.2159|107.2963|110.8883|86.4356|89.7967|84.9812|72.1426|76.5999|84.9788|97.1835|110.6412|102.4649|108.342|101.538|108.3881|104.9749|115.439|95.2278|132.5|
2025-07-04 04:32:28|russ2000_0648|CSGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.883|8.883|10.0417|7.8209|5.94|6.5194|11.9264|14.6029|15.4487|17.4764|18.1059|17.0901|30.5112|30.4649|20.2301|21.1725|30.8047|37.7026|43.3027|22.4006|36.2581|31.8166|43.8434|31.6699|31.245|21.9912|14.7844|8.4195|10.5437|6.697|11.0613|11.4398|9.6477|13.2704|15.9894|11.9032|14.4445|12.583|14.6608|16.7696|17.2408|17.9591|19.1101|20.4155|20.6472|19.3263|20.4773|16.4143|11.3703|8.7826|8.5122|13.5408|13.4944|11.0304|10.227|12.3667|14.7458|16.2211|14.1587|14.0815|14.6299|15.4024|14.2746|9.7636|11.3625|11.6947|13.3477|17.3721|14.043|16.3679|16.8198|19.5968|23.1213|20.5877|20.7682|21.0243|20.18|24.6049|25.773|25.2172|29.6042|37.3412|33.4777|34.4738|40.5404|31.8344|34.3316|34.0995|37.4266|38.8556|35.2418|34.8047|27.7122|37.0958|43.0359|45.7369|46.0044|37.3741|37.1467|36.9754|40.9182|40.9697|43.3038|44.4745|53.4182|59.1786|55.8182|49.696|54.0074|50.9862|50.3587|49.0674|51.3487|50.0242|40.2559|47.882|50.5864|60.1672|65.31|
2025-07-04 04:32:33|russ2000_0649|COR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.081|2.1457|2.5395|3.1039|3.1039|3.1273|4.1855|4.5381|4.1149|4.691|5.4963|5.4787|5.6551|6.1782|5.1201|6.1136|6.431|4.7968|4.4559|2.857|2.8217|5.8314|8.8412|9.4996|9.2233|10.3986|13.3414|11.9555|12.8543|14.3083|13.451|10.2325|9.896|13.0777|10.1968|10.5972|10.3245|11.2646|10.1508|11.095|10.8367|13.0851|14.6325|15.6788|18.2914|15.8945|17.1482|17.0759|20.0534|18.8255|17.7974|17.6468|16.1439|15.7827|14.8855|14.1465|12.9912|14.1525|17.9058|20.9265|23.2828|25.6264|24.8147|27.7051|32.2103|33.8014|30.5201|30.5589|32.7017|32.5615|32.1431|36.043|43.139|46.9909|51.6133|59.5978|55.7905|62.0207|66.1856|77.4497|97.9331|91.8509|82.2759|90.1408|75.5194|69.5254|71.0769|69.1179|78.5461|84.2543|74.0927|82.6047|77.8609|77.3495|84.0217|68.0914|73.1155|78.7995|76.4472|79.3133|82.9234|94.8945|91.6436|92.8229|112.5732|109.5635|114.7306|128.1084|149.6296|137.2505|131.693|161.7525|156.7679|188.9539|177.1817|202.7234|240.3626|223.3722|223.6354|223.7435|277.5552|299.85|
2025-07-04 04:32:37|russ2000_0650|QLYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|13.85|11.71|14.97|21.63|23.82|24.32|25.5|25.73|37.09|45.34|47.64|28.48|32.81|25.17|31.54|38.1|33.8|36.35|39.95|52.9|59.25|71.15|95.9|88.55|67.88|82.74|87.26|74.65|85.13|84.14|103.19|99.46|125.48|103.79|103.46|111.67|137.22|143.93|123.76|141.83|113.73|124.31|128.85|153.32|205.89|164.9|132.78|124.62|140.22|129.73|140.2|
2025-07-04 04:32:40|russ2000_0651|FSS|total_return_price|0||||||||||||||||||||||||||||2.5056|2.9038|3.0531|3.5483|4.134|5.5372|5.1717|5.1553|6.1098|6.6297|6.1254|5.7909|7.0639|8.108|8.0737|9.364|9.7144|11.1894|9.4438|10.4075|11.4438|12.2206|12.2885|12.7109|14.8629|14.8003|13.646|14.0966|15.2099|14.5677|14.9632|15.2098|13.0652|13.8483|14.9186|13.026|17.0593|13.1043|13.3987|12.6795|10.3606|11.796|10.8798|13.223|13.1708|13.212|16.0148|12.0367|15.3338|16.4576|16.7827|13.0062|13.8652|10.2843|12.8624|11.0142|13.0324|14.8437|13.9933|14.0457|13.4293|11.5803|11.9535|13.1399|11.5851|14.3273|11.7737|11.9058|12.5694|12.2109|12.5251|12.1807|8.9429|11.1801|9.6525|11.0641|6.6836|4.36|6.3733|6.0395|5.1093|7.6999|5.2088|4.6976|6.032|5.7242|5.7682|3.8865|3.6491|4.8889|5.1351|5.5571|6.6914|7.1575|7.6938|11.3165|12.8817|13.1015|12.9098|11.6912|13.6599|14.0254|13.2951|12.2757|14.2519|11.9789|11.6991|12.1105|14.3323|12.7403|16.0813|19.7882|18.7447|20.6137|21.878|25.2365|18.8171|24.6556|25.4566|31.2394|30.8456|26.1714|28.6109|28.2169|32.0764|37.1229|39.0777|37.6004|42.2764|33.008|34.9123|36.6768|45.7526|53.4675|63.2715|59.1199|76.0662|84.2531|83.176|93.0247|92.0815|73.4407|106.42|
2025-07-04 04:32:45|russ2000_0653|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2741|1.2415|1.5208|1.5976|1.3125|0.9413|1.0176|0.6175|0.2648|0.3128|0.3528|0.5473|0.6307|0.6814|0.6109|0.5718|0.7811|0.8322|0.7367|0.6426|0.6447|0.8992|0.7181|0.5981|0.6079|0.7219|0.8541|0.9001|1.0031|1.1531|1.4791|1.6178|1.9136|1.8278|1.9462|1.2701|1.7254|1.6002|1.768|2.3581|2.8346|3.1486|3.499|3.9642|5.2086|5.1665|6.0497|5.3192|3.3344|5.1202|4.7656|5.4593|7.6632|4.6004|7.4979|9.3666|12.4648|14.0957|16.1675|17.4478|25.2486|21.9834|10.2424|7.647|8.838|12.9612|21.4594|18.3647|25.3281|49.2772|81.9329|58.8201|64.9196|49.0834|62.7907|
2025-07-04 04:32:48|russ2000_0654|CHFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:49|russ2000_0655|RGEN|total_return_price|0|||||||||||||||||||||||||||||11.5|14|5|12.5|14|12.25|16.25|15.5|15.75|12.25|10.5|9.5|7|7|6.75|6.88|5|4|2.75|1.75|1.69|1.94|1.75|1.13|1.06|1.03|1.25|1.19|1.47|1.19|1.16|0.78|1.19|1.53|1.31|1.28|3.06|2.88|2.94|3.13|9.63|6.28|7.13|3.38|2.88|2.4|1.94|2.44|3.75|2.26|2.25|3.04|4.67|5.09|5.39|4.37|3.03|2.46|1.87|2.88|1.7|2.17|3.12|4|3.7|2.92|3.4|2.81|3.16|3.9|4.33|6.55|4.82|4.72|4.71|3.78|4.79|5.5|5.01|4.11|4.06|3.21|3.38|4.69|3.74|3.64|3.26|3.47|5.9|4.3|5.96|6.28|6.91|8.24|11.09|13.64|12.86|22.79|19.91|19.8|30.36|41.27|27.85|28.29|26.82|27.36|30.19|30.82|35.2|41.44|38.32|36.28|36.18|47.04|55.46|52.74|59.08|85.95|76.69|92.5|96.54|123.61|147.54|191.63|194.41|199.62|288.99|264.84|188.09|162.4|187.11|169.31|168.36|141.46|159.01|179.8|183.92|126.06|148.82|143.94|127.24|124.38|
2025-07-04 04:33:01|russ2000_0656|ENSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2699|2.4605|1.8412|2.267|3.4529|3.3937|2.7873|3.0247|3.1681|3.2636|3.7113|3.5915|3.6925|5.0007|6.4949|6.8019|4.4483|5.333|5.7893|5.9775|6.4145|6.0385|6.9485|7.5909|8.8521|9.796|9.3172|12.2304|14.0004|18.2632|18.4372|20.4846|18.791|18.8356|17.4781|16.1259|16.9939|18.4163|14.8682|17.7838|16.4693|18.1069|22.9799|31.1359|30.9189|32.0028|41.1716|45.6729|41.1393|43.5563|34.6378|40.3635|54.1604|73.069|89.8484|87.3272|76.0707|84.3538|86.5516|73.3905|85.0898|94.7124|91.2887|92.9786|92.7168|113.815|123.3785|120.9044|151.7596|134.5364|129.4743|153.5074|
2025-07-04 04:33:04|russ2000_0657|FFBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.5645|3.7178|3.6632|3.783|5.1901|5.3076|5.3105|5.4305|5.5965|5.6045|5.2115|5.7078|5.3515|5.6476|6.7402|8.1843|8.1934|9.9021|8.8831|10.0956|10.0332|7.5861|7.9408|8.3063|7.6078|6.4557|7.122|5.7469|6.2601|5.5753|6.4147|5.8786|6.7511|6.0129|7.5471|6.9279|6.4326|6.2844|6.3293|5.9567|6.5017|7.6029|7.3458|7.14|7.3804|7.7642|8.1129|8.0622|7.6544|7.3439|6.6456|7.1646|7.5522|6.9428|6.9625|6.0077|5.4428|6.5201|4.5262|7.2828|6.2713|4.8969|3.914|6.3402|7.7173|9.4759|8.019|9.0035|10.029|9.1232|9.1922|7.7286|9.4913|10.053|9.4557|10.1908|8.9816|10.0427|9.4647|9.8088|11.3735|11.8383|11.4355|10.6127|12.5739|12.1545|12.3573|13.2627|12.6612|12.8572|13.8682|15.6865|20.5546|19.9514|20.2706|19.2732|19.5345|21.9069|23.0145|22.4442|18.0564|18.4609|18.7652|19.1553|20.0991|11.9055|11.2757|9.9061|14.6636|20.2767|20.1455|20.1553|21.1978|20.2272|17.2096|18.8978|21.9152|19.8739|18.8801|18.3055|22.4326|21.4035|21.4337|24.5594|26.38|24.7319|24.26|
2025-07-04 04:33:10|russ2000_0658|JBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:11|russ2000_0659|SFNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||1.521|1.5984|1.7838|1.6126|1.7993|1.9865|1.6323|1.8774|2.078|1.6933|1.8877|2.0098|2.0581|2.2946|2.5136|2.5181|2.617|3.1102|3.169|3.4892|4.187|4.9237|5.4839|5.6053|4.3273|4.4222|3.8085|3.8682|3.6029|3.0491|3.1544|2.7847|2.5363|2.8619|3.0251|4.3062|4.6054|4.175|4.2573|5.6092|4.9292|4.8926|4.8474|5.441|6.2559|7.5402|7.5719|7.1982|7.1111|8.0902|6.9793|7.6698|8.1117|7.9222|8.5601|8.3986|8.4472|9.1959|8.8636|8.1885|7.8724|7.9784|9.0136|8.5327|10.9291|9.1068|7.8537|8.3871|9.1037|8.8499|8.8384|8.4796|9.1931|9.3281|8.9274|8.5226|7.2717|9.1758|8.7842|7.9749|8.4242|8.8441|8.9039|9.2491|11.1064|13.3528|13.4761|14.3176|14.0762|14.9366|16.7976|17.3338|17.8856|19.2492|16.9841|17.4933|18.9922|23.7433|21.1617|20.3934|22.4236|22.2134|22.2447|23.4889|23.2457|19.1545|19.5552|18.7083|20.1544|21.8166|15.1534|14.24|13.3334|18.3049|25.2946|25.1612|25.5123|25.6853|22.9205|18.7439|19.3705|19.3614|15.8592|15.8111|15.727|18.5948|18.4434|16.8743|20.89|21.7011|20.3003|18.96|
2025-07-04 04:33:16|russ2000_0660|CONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:17|russ2000_0661|AAON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.4771|0.5795|0.7185|0.6157|0.622|0.5582|0.3443|0.3202|0.2777|0.2294|0.2535|0.2719|0.2357|0.3351|0.4047|0.4225|0.3651|0.5133|0.4708|0.3805|0.4496|0.5312|0.5553|0.6519|0.6944|0.848|1.1831|1.1589|0.8542|0.9359|1.2531|1.4149|1.7725|1.963|2.0394|1.8384|2.0024|1.3799|2.0122|1.7873|2.1089|2.2035|2.1937|1.8905|1.746|1.7884|1.9297|1.997|1.9427|2.5979|2.8122|2.4998|2.901|2.8845|3.54|3.2894|3.3324|3.3677|3.2623|3.081|3.5655|3.0942|3.4304|3.4579|3.3889|3.9331|4.0852|4.122|4.9786|5.8063|5.8138|4.1926|5.4863|5.406|5.0788|5.3051|5.687|7.5182|9.0427|10.8907|13.1441|11.4656|13.8435|10.5375|13.9296|15.261|14.0758|12.1132|14.5771|17.5779|17.3397|18.1654|20.9135|22.3689|23.4013|21.8931|23.3905|24.8564|21.2962|24.2104|22.5515|29.7042|32.3888|29.6521|31.9951|31.2893|35.2786|39.1515|43.4209|45.6235|40.9051|42.7023|52.0368|36.5103|36.0006|35.4221|49.6689|63.8442|62.6815|56.4667|73.4385|87.6717|86.912|107.5329|117.4139|78.0476|73.75|
2025-07-04 04:33:22|russ2000_0663|DIOD|total_return_price|0.075346594333936|0.6667|1.3087|1.0864|1.2099|1.0864|1.1358|0.8395|0.963|0.8888|0.7901|0.642|1.1605|1.1112|0.7161|0.7901|0.7407|0.6913|0.7161|0.4938|0.642|0.6173|0.642|0.5186|0.3704|0.3457|0.3209|0.4445|0.2963|0.2963|0.2963|0.2469|0.2963|0.2222|0.1975|0.2716|0.2963|0.2716|0.3704|0.2839|0.3827|0.358|0.4692|1.0864|1.4815|1.8025|1.3333|1.4073|1.1113|1.63|3.3087|2.6667|1.766|2.0493|1.1852|1.1852|1.5313|1.926|2.1853|2.4687|1.9507|1.7533|1.284|1.0367|0.9633|0.9753|1.6667|2.37|7.4073|7.2713|6.074|3.1111|1.6605|1.8173|1.7185|1.1457|1.599|1.5961|1.758|1.7778|2.0741|3.0124|4.0198|4.644|9.6756|9.6489|10.1867|12.9911|12.0578|13.0178|17.1689|16.1156|27.6667|27.16|23.9267|29.36|23.2333|24.6133|26.57|33.06|21.96|27.04|25.97|9.88|10.61|14.88|18.46|16.38|22.4|21.47|17.68|21.98|34.06|34.22|23.55|22.37|23.18|22.29|18.94|15.16|20.98|20.26|27.41|24.22|26.12|26.37|25.5|25.83|28.56|26.72|22.19|22.9|20.1|18.62|18.51|20.71|24.05|23.39|26.53|34.34|30.46|28.55|37.16|30.19|34.7|36.42|42.6|46.65|40.635|50.89|51.45|57.83|79.84|76.81|82|96.09|86.99|73.03|81.37|71.67|92.76|79.7|94.49|65.08|70.5|73.01|78.2|58.48|43.17|38.4|57.46|
2025-07-04 04:33:29|russ2000_0664|ESE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.4984|4.8729|3.7396|4.3652|3.3453|3.6263|4.1385|4.0252|4.2518|6.1194|5.1584|4.2518|4.5918|4.8185|5.725|7.9915|7.6515|7.4793|8.6125|4.6462|4.1068|4.0796|5.8066|5.0451|5.2717|7.5926|7.7059|7.8782|9.3785|11.3141|13.6667|11.2869|15.6339|17.5468|15.8651|14.6412|16.7717|14.8679|19.9447|20.5204|19.7861|20.9057|24.1875|30.7149|34.7446|36.4218|45.6915|45.3923|40.3336|45.9182|48.4566|41.7388|41.1949|40.6328|32.8725|30.1346|36.2087|36.0093|42.5366|43.6698|37.1244|35.0846|40.6147|35.7192|32.5725|28.9733|23.4537|30.3884|34.6572|35.0135|33.8455|23.5038|26.6143|34.0963|33.8637|36.1829|34.9138|38.2153|30.3436|31.2172|32.3378|33.2157|32.771|33.0549|35.1448|37.2025|35.7809|34.4132|34.7175|37.5226|38.5259|44.8539|54.8152|56.2961|57.8758|58.1669|58.5361|56.96|56.2099|66.3835|64.4111|65.5454|80.8846|77.9639|90.817|74.5289|83.0796|79.331|101.7252|107.3905|92.5978|76.083|88.9183|69.1488|67.6933|72.7983|86.8697|94.8877|103.0195|103.9049|116.5197|106.7379|104.7337|128.7029|133.0071|158.9731|191.7895|
2025-07-04 04:33:35|russ2000_0666|CUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.01|10|10.1|10.27|10.5|
2025-07-04 04:33:36|russ2000_0668|CIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:38|russ2000_0669|NP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:39|russ2000_0670|ISCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:40|russ2000_0671|LTXB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:41|russ2000_0673|ADTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.25|2.77|3.7769|4.6023|11.06|11.4727|17.9536|15.1044|23.4011|16.5901|13.7013|8.2538|8.1712|13.9291|9.0791|9.8022|8.6268|7.0157|6.0451|5.4277|12.0109|12.6481|16.983|19.6242|19.7694|14.0413|7.0157|8.1085|6.7681|6.3059|8.4254|7.9698|6.2729|5.1504|10.862|11.8557|17.0424|21.1433|21.4962|20.8053|23.1942|15.8114|13.3938|12.3997|17.4507|22.3045|21.1004|18.6428|16.0359|17.1165|16.3607|17.6205|18.8594|16.7814|15.6373|13.5904|17.5798|14.4304|11.0893|12.1536|16.167|18.5532|17.1049|20.0718|20.8407|27.0515|27.8225|32.6963|29.8765|20.4748|23.404|24.2652|23.5586|13.5413|15.3998|15.557|19.5775|21.2555|21.6274|19.6175|18.2027|16.632|17.7392|15.255|13.3504|12.0628|14.3147|16.892|15.653|16.1454|18.9471|17.6638|17.6578|20.6014|16.6807|13.48|12.9528|15.4808|9.4842|12.1748|13.6237|10.2162|8.9892|7.0543|10.1223|9.5683|13.8797|15.7619|19.6038|17.8789|21.8509|17.7341|16.9323|18.9812|18.2935|15.5241|10.4139|8.23|7.34|5.44|5.26|5.93|8.33|8.72|8.97|
2025-07-04 04:33:45|russ2000_0675|BPFH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:46|russ2000_0676|DENN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9.25|9.375|9.75|4.75|6.188|5|3.438|3.031|1.75|1.5|0.969|0.594|0.625|0.906|0.65|0.68|0.68|1.01|0.93|0.76|0.64|0.54|0.695|0.43|0.41|2.14|2.14|2.7|4.5|4.75|5|4.15|4.03|4.76|3.69|3.41|4.71|4.9|4.45|4|3.75|2.98|2.84|2.58|1.99|1.67|2.15|2.66|2.19|3.85|2.6|3.11|3.58|4.06|3.88|3.33|3.76|4.04|4.42|4.84|4.88|5.775|5.62|6.11|7.19|6.43|6.52|7.03|10.31|11.4|11.61|11.03|9.83|10.36|10.73|10.69|12.83|12.37|11.77|12.45|13.24|15.43|15.93|14.72|16.21|18.35|20.53|22.765|19.88|7.68|10.1|10|14.68|18.11|16.49|16.34|16|14.31|8.68|9.41|9.21|11.16|12.32|8.47|10.88|8.96|7.1|6.45|6.05|3.67|4.1|
2025-07-04 04:33:51|russ2000_0678|BLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||7.9304|7.1034|6.0317|6.1023|5.9592|4.9491|6.4299|7.837|9.0248|9.7655|11.1242|11.1004|10.0365|9.5272|8.6965|9.0231|8.3436|7.7623|6.3431|3.3273|3.4304|5.608|5.7697|4.935|5.0968|5.99|6.5832|6.5975|8.2165|7.4234|8.9857|7.1993|7.0639|5.5277|3.1605|0.5188|1.1458|1.3221|2.0071|3.022|4.8427|4.6093|3.9963|4.2062|5.464|6.2403|5.5256|5.2735|5.6835|5.7177|5.2538|5.313|5.8399|5.8733|6.713|6.5697|5.8939|5.7248|6.0185|5.3605|5.4589|3.6449|4.8958|5.6663|5.5974|5.843|5.1313|6.0071|7.7618|7.4272|7.4541|6.6271|7.0698|9.4258|9.6827|10.105|9.9995|11.6245|10.6584|12.0057|13.6535|13.0318|14.835|15.5207|15.5925|16.9859|16.8775|12.3095|13.9924|13.3004|14.7716|15.9326|16.8855|16.132|16.1398|17.6088|16.3112|17.5085|15.3367|13.2465|11.2022|13.1515|13.9991|13.647|14.9051|7.3346|8.3766|9.0401|12.003|11.6557|12.0379|13.9435|13.3831|12.7649|11.0667|11.0787|13.9601|15.1829|19.5459|18.9892|22.4212|27.3324|27.8513|31.0222|34.467|36.0341|40.3|
2025-07-04 04:33:56|russ2000_0679|ARI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5008|3.4043|3.4119|3.2595|3.1768|3.3828|3.4655|3.4996|3.0198|3.0135|3.7031|3.9337|4.3373|4.1282|4.3079|4.2616|4.1765|4.5867|4.7431|4.8357|4.8181|5.1111|5.3944|5.34|5.4534|5.9713|5.6912|5.7222|6.124|6.3274|7.0232|7.445|7.3004|7.8016|7.7969|8.1153|8.5876|7.9384|8.543|8.9091|9.577|9.4646|2.1854|5.4864|5.0054|6.7267|8.4099|9.9403|9.3379|8.6697|9.1002|7.196|7.6826|8.113|7.066|8.667|8.5555|10.3322|9.3099|8.7131|8.78|8.3828|9.4645|9.5795|
2025-07-04 04:33:59|russ2000_0680|PRTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|6.44|11.68|20.22|27.49|37.16|23.11|22.16|18.73|38.14|53.79|43.43|70.17|42.21|39.2|63.01|51.84|55.01|53.24|67.62|36.14|36.52|15.4|13.16|8.89|12.13|9.74|7.8|15.85|9.6|10.51|9.93|13.82|22.66|45.33|78.89|47.72|37.83|27.15|30.04|59.68|48.07|68.64|50.98|38.47|25.59|20.53|21.66|15.14|12.97|6.07|
2025-07-04 04:34:01|russ2000_0681|FTK|total_return_price|0.13781512605042|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2704|17.9298|21.5158|31.1951|28.6844|35.8564|26.8913|86.0562|53.7862|32.2704|17.9298|17.9298|16.1366|17.9298|19.7226|4.0512|10.5016|3.6|2.1|1.8|1.65|2.85|1.65|2.55|4.05|5.55|7.95|27|27|38.55|66|75.3|87|59.07|59.4|85.5|117.6|178.44|304.8|87.54|112.32|110.28|29.7|9.42|12.42|11.28|9.66|7.62|12.18|7.02|10.86|50.46|57.48|56.58|44.64|72.12|81.84|58.62|66.66|98.1|96.24|117.48|128.28|167.1|168.06|173.1|132.96|88.44|85.74|102.72|108.6|43.98|56.7|85.2|70.68|76.74|72.06|50.52|29.52|36.6|21.42|18.6|10.86|19.44|21.42|18.42|11.46|5.34|5.3844|8.28|14.88|10.08|9.12|10.5|7.02|7.56|7.92|6.66|6.84|4.14|3.948|4.962|4.1899|3.74|3.44|4.44|4.96|8.33|6.96|14.81|
2025-07-04 04:34:06|russ2000_0682|IRBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.74|31.41|29.48|23.5|20.53|18|12.8|19.11|19.99|17.83|17.13|13.76|14.82|9.12|7.6|12.94|12.81|17.23|15.26|20.52|19.07|23.74|31.67|30.95|25.15|30.9|27.93|21.76|23.19|19.31|25.44|37.9|37.93|35.67|40.48|38.22|31.38|35.705|31.98|33.11|28.64|36.02|34.78|36.65|43.5|59.2|64.43|97.73|79.46|77.56|63.09|78.37|108.72|75.45|117.69|92.22|60.32|50.38|43.34|83.74|77.64|87.57|111.77|93.39|79.36|67.43|60.16|39.47|58.19|48.09|43.31|45.62|37.32|38.78|8.6|8.47|7.19|8.065|3.28|3.24|
2025-07-04 04:34:09|russ2000_0684|RP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:10|russ2000_0686|IIVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:11|russ2000_0687|SAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8105|3.4948|6.2601|5.9661|7.1891|12.5202|11.25|9.9799|9.4355|7.0766|6.8516|7.7589|6.0315|4.9936|5.6613|13.8629|9.871|17.0129|21.7597|18.6896|12.8468|10.7928|10.6694|15.9025|17.5267|16.7764|18.4108|16.3566|14.8887|18.5062|17.037|16.0378|16.8499|16.9885|21.2615|17.0774|17.874|22.5734|22.2446|22.7032|18.8505|15.3278|16.3702|10.3447|6.8612|3.3269|1.3374|8.4928|8.777|8.685|9.1949|7.1553|8.2169|11.0877|11.7525|12.3152|9.0891|12.4954|15.1321|11.5697|16.085|17.726|18.8238|17.9771|20.2601|20.8608|19.1765|22.7805|20.9492|23.1337|21.3258|20.4303|17.5274|19.5669|15.9278|14.791|16.2984|19.8975|17.4635|16.9843|17.8615|16.1926|16.6814|18.1834|17.1288|12.2329|13.2587|20.9935|28.3284|28.0427|12.0694|29.1052|36.7205|35.3519|45.5202|41.1907|48.4862|45.7496|39.5379|34.2851|40.7498|46.6336|51.703|45.6418|45.9863|54.4287|55.4524|53.3287|57.5724|62.6914|56.7004|79.93|
2025-07-04 04:34:15|russ2000_0688|ARCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||10.5015|9.2555|8.9077|10.0272|8.6575|7.5932|6.4353|8.5016|5.6448|6.2794|5.8304|5.0403|3.3576|4.0528|7.2129|8.9351|7.7027|8.6428|7.4104|4.5426|4.6137|5.38|7.8528|9.7805|9.4802|8.2952|7.8528|12.1505|14.4653|12.4428|18.21|16.3613|22.7684|21.9547|20.1297|22.6657|20.5247|20.1489|18.7718|21.9052|25.1476|21.3911|26.545|29.6269|36.4295|30.7478|25.988|28.6133|35.9763|32.3357|41.6471|35.8148|30.0737|29.8129|32.8052|27.6043|18.6406|27.212|31.4073|28.9957|26.0553|16.5538|23.0834|26.3693|26.067|26.5021|18.422|21.5404|24.4046|23.0984|21.1749|14.4292|17.2423|16.8575|11.3141|7.1364|8.625|10.5796|20.8515|23.3541|30.6743|33.6836|39.694|34.0589|42.4014|34.7009|29.1717|23.6821|19.717|19.9883|15.1168|17.7714|25.9158|24.4315|19.4432|31.6732|33.936|30.4928|43.5532|46.3469|32.7685|29.513|27.0196|29.353|26.6739|16.991|25.8176|30.327|41.7564|68.9664|57.0813|80.3087|117.7925|79.1879|69.3305|71.753|69.2082|91.4313|97.877|100.8077|119.3349|141.5826|106.5023|107.9907|93.0202|70.4445|77.01|
2025-07-04 04:34:20|russ2000_0689|SYKE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:21|russ2000_0690|NEWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:22|russ2000_0693|CROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.585|10.815|11.845|14.975|21.765|23.465|43.04|55.34|40.39|16.44|8.45|3.87|1.47|1.19|3.28|6.77|5.85|8.58|11.02|12.9675|19.36|17.52|24.67|27.81|15.06|21.27|16.14|16.28|14.2499|14.89|16.17|13.65|13.03|15.44|15|12.44|12.31|11.62|14.99|13.71|10.36|9.51|11.29|8.31|7.14|6.8|7.17|9.5|12.7|16.06|19.12|21.07|24.44|25.75|19.36|27.495|40.31|18.03|34.17|41.94|64.76|77.69|110.39|150.63|127.83|83.35|50.47|77.29|107.97|122.02|107.08|89.68|96.7|131.71|151.14|138.43|112.28|103.49|99.12|
2025-07-04 04:34:25|russ2000_0695|NCMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.1062|89.0518|100.1049|79.2513|86.0143|81.5936|45.443|41.8976|37.446|52.6844|49.994|61.8524|65.4079|70.662|65.7376|69.9575|80.2228|70.1014|68.3681|58.943|51.23|67.0996|63.4015|67.518|63.6534|69.928|77.6042|88.1253|95.5054|73.9741|86.6593|72.5883|74.4035|80.4745|86.0607|76.0397|85.5932|83.1019|82.5508|85.5532|86.0649|74.0464|45.8122|42.1339|45.2822|37.7904|59.2406|64.7339|47.3409|55.1064|47.7223|66.1576|57.8201|24.7978|25.3589|28.3498|34.1156|44.7482|44.8012|27.9786|25.3141|23.9256|9.2908|9.2956|2.4732|1.3063|2.67|4.4401|4.2226|4.1929|4.2423|6.9816|6.408|5.6861|5.23|
2025-07-04 04:34:29|russ2000_0696|RNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0001|0.0002|0.0006|0.0008|0.0015|0.0026|0.0034|0.0057|0.0167|0.0192|0.0197|0.0265|0.0367|0.0573|0.0795|0.0977|0.0796|0.0983|0.1059|0.1678|0.2679|0.2885|0.2855|0.2828|0.3177|0.3197|0.3126|0.3085|0.2039|0.1496|0.3232|0.3179|0.3513|0.447|0.4713|0.6151|0.8841|1.5018|1.9884|1.5219|10.597|11.6273|11.3493|14.2882|14.0806|16.5901|18.1726|20.4165|23.7806|22.0883|22.2339|20.8122|22.3925|23.3964|25.5204|25.8509|27.2115|26.1586|25.8343|27.0117|34.0485|32.1486|35.5742|35.0491|33.5633|35.0844|37.6827|34.2696|25.268|28.5024|30.453|29.8489|30.3812|18.907|21.7582|20.0335|29.8898|36.903|35.8585|32.5336|34.4579|30.5615|26.5252|28.9914|35.0453|28.7118|24.7197|24.9888|32.3465|30.3009|29.7718|31.8964|35.2978|33.716|35.93|
2025-07-04 04:34:34|russ2000_0697|TRNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5882|13.1922|12.0182|12.0793|12.2014|11.5092|11.6105|9.4683|10.8971|9.9717|10.1677|11.1735|10.7531|12.6908|12.8545|12.5224|13.1003|13.581|14.2927|14.1116|15.8843|17.3438|15.505|15.1282|17.8468|18.6025|19.9075|22.0632|23.0721|22.3155|26.6467|29.3444|29.2|28.8401|31.2769|31.0901|30.1842|35.951|41.005|44.0489|45.9758|41.7235|46.4041|48.2261|51.2204|52.2154|58.9374|56.6544|77.1621|64.3159|50.4527|52.4446|52.771|57.3272|53.7991|53.7273|60.3326|62.8185|55.703|65.2485|58.0305|62.186|57.269|
2025-07-04 04:34:37|russ2000_0698|HA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:38|russ2000_0699|ACCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||10.2963|9.8697|12.1698|13.7299|13.0451|12.1237|11.8552|14.8208|13.5196|14.9585|13.9929|16.3163|20.7395|21.1608|20.0135|21.0579|21.2226|23.1137|26.2208|23.4422|26.7035|18.6823|17.0393|14.739|8.5522|6.9582|4.8693|5.3715|4.913|6.1867|7.7152|8.0791|9.3965|10.6703|12.1769|11.5364|6.1722|5.75|8.6978|7.5696|13.1013|12.3735|11.2744|10.219|9.5057|15.2849|15.9618|20.5399|17.8323|16.1583|15.9399|16.2019|19.2662|17.5339|16.7769|16.333|11.6747|9.8769|8.1738|5.488|2.5111|0.7133|2.0525|5.2551|5.2987|5.5753|3.632|4.1851|6.2013|6.9437|5.7136|3.4718|7.0238|9.0326|7.526|4.7237|5.3424|4.862|4.6291|4.8329|4.8912|4.4836|4.6655|5.0222|6.5579|6.0484|5.6554|5.1459|5.1896|6.5361|7.5187|7.0165|9.4984|9.5712|8.4795|8.6614|8.8798|9.1765|10.1733|8.3406|5.0418|6.4083|5.9368|7.4917|7.1551|3.9128|5.5604|4.5845|6.7366|6.778|6.9806|6.9986|6.7882|6.6334|5.4711|4.1535|4.8046|4.6364|4.606|5.1471|5.5398|5.1834|4.4069|5.2067|5.0602|4.1039|3.58|
2025-07-04 04:34:42|russ2000_0700|BKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:43|russ2000_0701|WNC|total_return_price|0|||||||||||||||||||||||||||||||||||9.4141|12.0258|12.8761|8.9282|9.2319|12.0865|14.3646|12.9276|12.9553|16.6516|18.5679|22.8816|28.0765|29.8127|25.0512|23.8302|27.1024|17.1578|14.5857|13.6485|12.1313|14.1836|13.4339|21.5858|22.4332|22.0711|22.5344|20.033|11.4913|15.8756|9.1075|15.225|15.9863|11.8292|11.2687|9.4693|7.312|6.8996|8.2265|9.7469|5.5767|6.3124|8.0929|8.0929|4.3782|6.7818|5.0985|11.3543|12.9081|23.7121|19.0991|22.2958|22.2311|21.7941|19.7795|19.6769|16.0027|15.543|16.1521|12.597|11.2658|12.4636|12.7647|12.1483|9.4106|6.4463|7.5784|6.4058|8.0464|3.8316|1.0473|0.596|2.316|1.6093|5.9688|6.054|6.8884|10.0899|9.86|7.9783|4.0615|6.6755|8.8127|5.6367|6.071|7.6377|8.6509|8.668|9.9281|10.5157|11.7162|12.1335|11.3416|10.5242|12.0057|10.6774|9.0171|10.0729|11.2394|10.8137|12.1249|13.4703|17.684|18.8423|19.6159|18.7027|17.997|16.1959|15.8864|11.4459|11.9302|14.4086|12.9137|13.2223|6.4987|9.6661|11.0413|15.9065|17.4373|14.9026|14.1726|18.3774|14.0258|12.9111|14.8805|21.7174|23.7117|24.8096|20.4989|24.962|29.2634|21.4076|18.8795|16.9268|10.9711|10.63|
2025-07-04 04:34:48|russ2000_0702|JOE|total_return_price|0|||||||||||||||||||||||||||||10.8339|9.456|7.4121|7.0439|8.5155|8.719|8.3504|7.7263|9.526|9.5706|8.7183|9.725|10.5716|10.2314|11.8846|13.0564|13.9391|12.8539|14.7396|14.0398|16.0274|16.4608|16.5058|14.282|15.0094|16.777|16.6595|16.9333|21.7342|24.6542|29.159|26.9606|30.0687|24.4971|14.2203|13.9775|14.4792|16.1212|12.8746|14.5166|17.358|17.9954|16.6457|19.858|20.6654|24.3618|23.4196|25.1409|27.2547|27.2729|25.0743|27.2547|24.7859|28.4308|29.3376|34.2214|37.4529|36.6569|44.2402|59.6054|62.6042|75.9843|58.3253|62.9305|58.992|43.8557|51.8533|50.7722|49.7226|44.1957|32.2101|34.031|41.1419|32.8905|37.4619|23.307|16.0428|25.3867|27.9071|27.6867|31.0026|22.1954|23.8341|20.9399|24.0258|19.972|14.3657|14.0494|18.2182|15.1515|18.6878|22.1187|20.3649|20.1732|18.8028|18.3907|18.4482|24.3708|19.0999|17.624|17.787|14.8832|18.3332|17.739|16.4357|16.9819|17.6145|18.2086|16.3398|17.969|18.0649|17.2982|18.0649|17.2024|16.1003|12.6215|15.8032|16.5603|16.4165|19.0041|16.0811|18.6111|19.7707|40.7757|41.2787|43.0005|40.6506|50.3371|57.3905|38.4035|31.1694|37.7162|40.7015|47.3954|53.37|59.2609|57.2121|54.0969|57.808|44.6603|46.8074|47.7|
2025-07-04 04:34:53|russ2000_0703|BGG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:54|russ2000_0705|STMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:55|russ2000_0706|VRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.67|5.3251|10.4498|12.0296|12.3147|16.06|16.191|23.6739|37.1754|45.452|44.6275|41.8994|58.3062|63.9242|57.4354|66.9759|92.6688|143.4614|145.8812|124.026|163.3746|140.7102|161.448|134.1487|130.8342|101.5829|109.5346|76.8041|93.6167|61.1011|62.3437|77.4001|96.2722|83.8906|89.7336|94.0625|94.9539|100.9301|109.8319|94.264|60.1149|81.3654|85.9755|94.2277|104.1143|63.8795|98.9015|118.3393|179.9722|207.8441|239.3773|274.2277|262.2163|215.4016|164.9939|168.1198|174.7726|162.1812|185.098|191.0299|229.0725|222.0892|213.1712|199.1998|217.8981|173.1997|180|
2025-07-04 04:34:58|russ2000_0707|UCBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:59|russ2000_0708|NNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4501|18.2805|13.2528|18.7285|20.4677|25.2524|24.8727|27.8042|30.4928|31.9206|30.6826|23.6423|20.9462|18.3596|19.1668|14.3828|10.2736|8.5554|8.9587|9.9748|9.7577|6.593|8.5166|10.2541|13.6908|14.6956|16.2902|18.3643|18.8827|17.1654|17.417|15.3371|20.1934|21.7689|18.6165|19.6489|25.2196|29.1868|31.5938|33.4668|35.5016|35.189|35.9772|38.0837|41.0719|41.7965|38.3471|31.8234|28.4427|35.6849|30.2595|35.6395|47.8168|38.5285|41.8136|47.2879|49.0907|47.9666|56.3568|52.6298|44.6527|51.1795|54.0564|59.5694|55.7854|39.8735|43.7915|57.5046|64.4091|70.4769|72.3962|76.5471|93.3101|84.5861|76.1299|76.0957|88.6511|88.2642|97.0009|87.9672|84.7697|92.1597|99.1605|111.1046|103.8083|113.6554|113.44|
2025-07-04 04:35:03|russ2000_0709|STBA|total_return_price|0|||||||||||||||||||||||||||||||||||||1.8152|2.1613|2.0324|2.3659|2.8922|2.7221|3.1087|3.133|1.6772|1.6818|3.8395|3.737|3.6767|4.3995|4.6648|5.7325|5.8197|5.8656|6.0552|5.9601|5.9561|6.5947|7.5856|8.6391|11.1241|11.1657|10.8792|11.2816|7.8895|10.492|9.5324|9.8002|7.3226|7.8948|8.3126|9.5567|10.3228|11.3148|10.6545|11.1619|11.8109|12.6434|11.899|11.952|12.3181|13.3378|13.9791|14.7435|15.0022|16.1002|18.1126|19.2522|18.228|18.7316|19.761|19.3975|19.4276|17.8069|17.5723|18.9086|18.1825|18.2715|17.9846|15.6529|18.394|16.7851|21.4507|20.8676|12.6359|7.3328|7.9081|10.3793|12.857|12.2302|10.8605|14.1926|13.6427|11.8445|10.3771|12.6555|14.1335|12.1344|11.6728|12.0846|12.5|13.3198|16.5594|17.4195|16.4332|17.3513|16.4939|21.0959|20.2119|21.2172|23.5266|22.3592|18.8282|18.0027|21.5067|29.1482|25.9746|27.0698|30.0365|30.3744|30.6462|33.3713|33.6519|29.5624|31.092|29.6795|29.1324|32.3649|22.1061|19.2347|14.6935|20.9107|28.4772|26.8289|25.5001|27.5292|26.0705|24.4318|26.3663|31.0016|28.7701|25.1819|25.3367|31.6435|30.6969|32.2866|40.9208|37.5558|36.7219|37.82|
2025-07-04 04:35:08|russ2000_0711|RUSHA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3272|1.0725|1.0028|1.0081|1.2414|1.85|2.5444|3.1799|3.5499|2.8018|4.0995|4.2764|3.8153|4.0539|4.0217|4.7349|4.6518|4.5526|4.625|5.1505|6.2417|7.1346|7.3517|6.2779|5.2081|5.1478|3.2777|3.5874|4.4722|5.3771|4.7175|5.2926|5.6787|6.0728|7.9389|7.8343|7.3879|6.3744|7.8343|9.1012|6.7806|7.6574|8.1159|9.805|10.0382|10.5007|11.5062|12.7409|13.6417|13.8589|12.9439|10.9552|10.4967|10.0905|8.2968|7.3276|8.8277|9.3224|13.4527|12.9057|14.4823|18.6367|19.799|16.6781|18.5201|16.1229|13.2738|16.962|14.3787|15.5955|19.2111|13.3663|15.9604|20.7801|25.1132|31.9373|26.3394|28.6607|33.4019|33.6187|31.2431|27.8402|32.3023|34.2072|38.4132|40.6037|45.7847|52.0967|42.4551|52.5797|55.8472|55.0238|49.46|
2025-07-04 04:35:12|russ2000_0712|MDXG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3091|0.3091|5.41|5.4409|4.75|4.75|2.6|0.54|0.55|0.75|0.795|1.4|1.1|1.04|1.1|1.04|1.02|1|1.08|1.15|1.95|2.9|3.36|4.65|7.45|4.01|8.39|7.42|6.84|7.13|11|10.4|11.56|9.46|9.46|8.36|7.57|8.75|8.96|9.7|15.02|11.92|12.56|7.25|5.48|6|1.79|3.45|4.95|5.368|7.5|3.3|5.25|6.28|9.28|10.75|12.52|5.95|6.02|4.88|3.48|3.07|2.72|3.57|6.4|7.85|8.98|8.05|6.79|6.15|9.13|7.92|5.96|
2025-07-04 04:35:16|russ2000_0713|UBNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:17|russ2000_0714|TRNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:18|russ2000_0715|ALX|total_return_price|0.12111801242236||||||||||||||||||||||||||||15.9045|15.5759|10.6139|6.7907|9.3547|8.2972|10.4121|9.7614|5.0043|3.9469|5.6551|10.6139|18.5043|18.5466|18.5466|19.077|17.0011|17.3688|17.3688|16.757|17.0824|16.757|19.8091|20.3362|21.475|24.039|22.7766|23.9154|22.5325|21.6377|23.9349|28.4707|30.4848|29.346|27.5759|24.3839|22.0445|23.8145|23.5087|23.8145|20.6616|21.3124|24.2212|24.872|19.8644|19.8612|21.2115|19.5911|19.6692|21.8167|22.6464|20.9056|20.7755|23.8406|28.4219|34.9458|52.0607|50.7429|55.526|64.295|78.5791|74.6648|90.7809|78.0911|94.0347|90.8622|89.0498|118.6822|133.9587|124.9457|115.2169|130.7863|115.347|115.9327|115.4251|116.1658|56.5495|72.3813|91.4524|87.9276|99.2819|105.4852|111.8458|126.762|139.1284|150.1848|138.0282|150.4845|139.0365|137.5363|152.2609|159.5478|164.2357|153.4258|151.8039|163.248|186.5639|178.6929|189.3094|232.5348|243.8569|230.3122|218.3534|214.5816|210.8647|212.0394|240.3242|217.0767|248.962|250.6627|253.2833|241.7175|229.28|236.5692|225.4284|194.0235|238.4295|240.6226|240.1573|224.2455|183.8936|210.0898|170.7793|167.8451|198.2377|198.1948|202.5946|205.9007|195.711|189.5547|189.4308|185.9882|159.3701|153.0529|163.2172|162.4674|195.8513|190.8184|222.8244|213.1518|204.7535|202.0517|232.78|
2025-07-04 04:35:25|russ2000_0717|OMER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.93|7.02|5.99|5.83|7.13|8.36|6.71|4.12|3.9|4.02|9.66|10.335|9.44|5.84|4.75|5|7.74|11.02|12.46|17.4|12.9|23.91|24.29|18.29|12.86|14.92|15.55|10.24|11.41|10.25|11.12|22.47|20.69|19.96|11.28|19.04|24.93|11.69|17.56|15|18.5|15.21|12.2|15.18|12.65|14.51|19.76|15.07|15.82|6.89|6.21|2.96|3.8|2.26|3.58|5.505|3.09|3.63|3.65|3.89|4|10|8.92|3.38|
2025-07-04 04:35:28|russ2000_0719|FOE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:29|russ2000_0721|UEIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||7.75|11.375|12.625|14|9.875|3.625|3.625|3.25|2.19|1.94|3.625|4|3.75|5.815|5.815|3|2.75|2.25|3.375|4.125|5|5.765|6.25|5.75|5.375|6.25|14.03|11.565|23|24.25|24.56|24.19|15.44|16.5|18|15.08|17.21|14.65|14.96|8.95|9.74|9.65|12.6|11.56|12.74|13.2|17.48|16.78|17.6|16.88|16.59|17.29|17.23|17.7|17.71|19|21.02|27.86|36.32|32.5|33.44|24.21|20.9|24.98|16.22|18.1|20.17|20.42|23.22|22.34|16.63|20.85|28.37|29.56|25.26|16.39|16.87|19.98|13.17|17.58|19.35|23.25|28.13|36.03|38.11|38.39|48.88|49.37|65.03|56.44|49.84|42.03|51.35|61.99|72.28|74.46|64.55|68.5|66.85|63.4|47.25|52.05|33.05|39.35|25.28|37.15|41.02|50.9|52.26|38.37|46.82|37.74|52.46|54.97|48.5|49.25|40.75|31.24|25.57|19.67|20.81|10.14|9.62|9.05|9.39|10.01|11.62|9.23|11|6.12|6.62|
2025-07-04 04:35:33|russ2000_0722|SFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9535|2.9181|2.9781|3.0403|2.8044|2.9427|2.6361|2.7234|2.8552|3.3091|4.1332|4.8362|5.3721|5.0291|5.2404|4.8644|5.7667|4.3312|2.1487|1.552|2.5353|2.8136|3.3103|4.3826|4.527|4.6969|5.46|5.2087|4.5975|3.67|2.6236|4.3024|4.3131|5.0873|4.9181|5.0786|4.6179|4.9375|5.4127|5.9746|6.406|6.6166|5.2759|5.4686|6.2742|6.4591|6.6943|5.7033|6.1384|6.5085|6.8011|6.7157|6.2251|7.1089|7.8938|7.4069|8.0129|7.5275|6.3536|7.006|6.989|8.2746|8.7157|4.8724|5.9158|5.7587|3.998|5.5098|5.2412|5.3942|5.8154|7.2687|7.1387|7.8727|7.2546|7.5439|7.4852|9.0421|9.9686|11.3464|12.378|10.2306|9.4745|7.9227|8.33|
2025-07-04 04:35:37|russ2000_0723|LNN|total_return_price|2||||||||||||||||||||||1.0713|1.4723|2.7181|2.619|1.9914|2.2415|2.77|3.5505|2.5307|2.2662|3.9281|4.3059|4.7969|6.0622|9.2916|7.7052|6.9404|6.9687|7.6486|7.6769|6.7987|6.912|7.3653|7.3086|6.5154|6.7987|6.7422|7.1384|7.8183|8.0455|10.8099|13.0399|13.2283|14.0122|15.9071|18.4941|20.054|20.8756|21.5772|23.9854|15.596|11.6493|12.3553|13.7406|13.3768|13.156|13.1842|14.7285|14.3653|15.5712|16.5415|14.12|14.9799|14.8902|17.1059|18.51|17.3581|20.149|14.853|16.2979|17.7663|19.6325|20.8271|18.5245|20.2381|22.8659|18.9297|16.3486|20.7216|15.2565|20.1758|18.203|23.6016|28.5636|28.5776|28.5943|33.7966|44.193|65.7284|87.8397|68.5807|32.631|20.3902|26.8446|35.0429|29.6921|31.213|29.0374|31.4067|50.3588|60.3003|57.3605|53.2706|48.4519|56.3407|47.8728|56.3159|68.2497|73.8307|70.3006|65.8894|66.3207|73.8919|73.6193|68.1701|77.3089|77.2391|71.2801|67.6899|62.1919|64.8037|64.1146|64.936|76.3354|72.8026|77.8981|79.2522|86.1912|81.507|90.9937|88.85|94.1518|86.3661|74.4393|83.064|85.2064|93.7926|89.2857|95.2857|110.7422|153.5351|158.0553|158.4721|140.2675|126.8018|122.0838|155.6912|171.7001|146.725|115.1773|121.6801|117.3025|117.6321|113.5422|123.0357|132.0666|131.7837|139.4||
2025-07-04 04:35:42|russ2000_0724|LORL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:43|russ2000_0725|KRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9377|17.1212|20.334|19.3962|20.5866|20.8438|21.3155|21.1012|21.0162|23.7348|27.2736|30.8603|28.2789|27.9075|23.1518|22.5372|19.4944|17.5171|7.684|3.6196|4.8008|7.5237|7.4269|9.1991|8.9364|8.5311|10.7668|10.1547|9.4128|7.6534|9.3542|11.013|10.3776|11.1394|11.4197|14.5871|12.8561|13.1633|14.7502|13.3275|14.0431|13.9854|16.4469|16.5382|15.9984|14.2292|15.5056|16.8927|16.7893|17.7908|15.1341|13.535|11.8124|13.3079|12.8239|10.5075|11.8753|11.5735|10.3592|12.0955|12.0048|12.7794|14.8969|7.8792|9.2984|9.4634|12.0786|16.6696|18.3491|17.5651|18.1175|20.0096|15.2237|14.8891|18.575|17.5834|19.2112|19.7478|21.0802|20.2145|20.8514|25.3362|24.4916|21.9621|22.68|
2025-07-04 04:35:46|russ2000_0726|LL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:47|russ2000_0727|GLOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:48|russ2000_0729|BANR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||47.9307|48.41|49.7742|57.6275|61.3145|68.2091|69.6102|82.0353|91.2527|101.6471|97.5847|93.9707|84.5601|89.6793|72.6403|74.957|65.3912|55.1154|68.1937|52.0888|58.6279|57.532|60.8984|84.2508|74.5842|65.8225|85.9879|97.5936|80.298|75.0964|64.3776|83.582|84.9274|103.2113|120.8954|121.1977|122.703|130.8777|113.8812|119.003|113.9129|134.1686|146.9952|167.4238|179.0645|194.2899|182.9149|150.7645|153.0551|128.7064|104.0548|40.87|55.4006|43.8183|13.5506|17.8944|12.7884|12.6019|18.1194|9.3625|10.2642|11.0861|11.3285|12.0511|8.8124|11.8257|15.1994|15.1236|18.7483|21.2292|21.9963|23.4409|26.5646|31.4316|28.9|27.912|27.2169|30.7071|32.7628|34.3465|34.3627|33.2417|30.4728|30.9933|32.0338|41.089|41.1276|41.9644|46.5181|42.0123|42.4836|46.3314|48.5669|42.0363|42.8805|43.1777|45.123|45.8092|27.4376|31.945|27.4371|40.0704|46.2677|47.3693|48.6189|53.809|52.2839|50.6263|53.5916|57.6834|49.9943|40.5453|39.7487|50.8143|46.0292|48.111|58.2494|65.7922|63.2733|64.15|
2025-07-04 04:35:53|russ2000_0730|NR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:54|russ2000_0731|SNHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:55|russ2000_0732|AMBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.94|22.7|19.59|24.91|31.83|26.91|22.2|24.5|24.92|23.27|14.47|14.24|16.07|15.84|18.51|22.64|18.29|17|17.18|14.51|15.67|19.68|20.44|16.85|18.12|16.9|19.12|21.57|12.34|14.32|12.41|15.49|16.93|15.67|14.29|15.75|8.63|11.27|12.47|16.75|14.87|13.57|12.44|16.48|15.17|12.79|11.23|12.34|8.65|7.01|
2025-07-04 04:35:59|russ2000_0733|TPC|total_return_price|0|13.4179|15.5391|14.7992|16.9697|16.6244|18.943|21.9028|21.9028|20.073|21.8268|21.8904|24.088|27.2354|25.5688|22.5388|23.4289|27.3708|26.2785|27.1929|21.2997|24.175|25.3358|29.4549|28.3038|29.9126|27.6356|35.4435|31.4582|29.1553|23.8909|11.0436|7.539|12.4454|10.6504|9.334|11.0094|11.9667|12.0864|11.3684|16.8731|13.7617|12.4454|11.2487|11.1291|12.6847|10.5307|9.2144|8.975|9.4537|9.8127|11.8471|7.898|7.719|11.4881|8.616|7.4797|6.7014|7.0604|7.539|8.616|8.616|8.1977|6.642|4.9064|4.9064|5.4449|3.3507|3.7097|4.2482|3.3507|4.0687|2.872|6.9407|9.5734|6.2227|6.7014|5.5047|3.8294|4.0208|4.2506|3.8198|7.6108|6.5673|8.7596|15.0781|10.2148|13.6516|15.978|13.2017|15.7195|17.4235|23.1197|29.0744|21.5401|19.9892|29.4669|35.2875|58.905|53.5439|39.6529|34.6844|31.64|24.6897|22.3826|11.7753|16.6194|20.3913|17.3087|20.8221|15.7769|19.2329|21.41|24.36|19.18|11.49|12.34|15.58|12.67|11.44|13.7|19.3|18.09|21.32|26.3|28.67|31.74|26.4|24.07|23.35|21.58|16.46|16.74|15.54|23.55|21.47|28|31.8|28.75|28.4|25.35|22.05|18.45|18.8|15.97|17.12|13.87|14.33|12.86|6.72|12.18|11.13|12.95|18.95|13.85|12.98|12.37|10.8|8.78|5.52|7.55|6.17|7.15|7.83|9.1|14.46|21.78|27.16|24.2|23.18|46.78|
2025-07-04 04:36:04|russ2000_0734|PJC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:05|russ2000_0735|PE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:06|russ2000_0736|REXR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3801|10.0789|9.8434|10.6508|10.8548|10.6195|12.2504|12.1264|11.4265|10.8115|13.2221|14.6102|16.6419|18.6735|18.8405|18.132|22.6207|23.5779|24.4984|24.3124|26.3328|26.7909|24.9024|30.7829|34.7887|37.9571|39.8289|35.9617|36.5214|40.6412|42.935|45.2928|51.8685|51.2502|71.2643|68.3037|52.6411|48.2043|48.7302|52.561|47.376|45.9539|53.3724|47.3768|42.2288|48.43|37.4253|38.5272|36.719|
2025-07-04 04:36:09|russ2000_0737|MGRC|total_return_price|0|||||||||||||||||||||||||||||0.9843|1.4213|1.1583|1.3285|1.5001|1.6548|1.4612|1.4953|1.8092|1.3577|1.445|1.195|1.427|1.4242|1.5407|1.5512|1.7235|1.844|1.8017|1.8696|1.6884|1.9513|1.9651|2.1475|2.1899|2.5768|2.9987|2.9861|3.4844|4.8084|5.3879|5.7888|4.7157|5.0377|4.0704|5.2988|4.4173|4.8728|4.412|4.3179|3.9464|4.2642|4.8043|4.9386|5.619|6.2418|5.5997|9.8393|8.0984|6.8629|5.3934|6.1837|6.0832|7.2574|7.6582|7.5048|8.458|10.3214|10.2729|12.328|13.2848|13.5497|16.2935|16.0721|17.4587|16.244|15.0424|18.1095|18.827|20.1467|19.9868|15.5621|14.681|15.091|17.8209|13.3492|9.9412|12.1736|13.7562|14.607|15.9871|15.1677|16.1024|17.7778|18.6498|19.3751|16.549|20.3483|22.7128|18.8926|18.7661|21.1193|22.7561|25.1971|26.5165|29.7663|26.3113|27.8696|26.1062|27.5649|25.4859|23.7383|21.0023|20.0018|20.1264|24.8186|25.9362|32.3168|27.8677|28.9721|36.8868|39.8373|45.7668|54.2705|46.98|44.7073|49.4559|54.6842|61.5849|68.1178|46.8364|48.6823|54.1217|61.3393|74.1579|75.4117|66.8845|75.0389|79.8949|71.8468|79.7533|94.4125|89.6271|89.293|97.2739|116.6076|120.7742|104.7407|103.9287|110.8668|110.8931|115.96|
2025-07-04 04:36:16|russ2000_0739|IRDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7253|8.9367|8.7926|8.5812|8.9944|9.4076|9.619|7.8412|7.601|9.5997|8.4466|7.8508|7.8893|8.1968|6.6593|7.3608|8.8694|8.389|7.207|5.6983|6.2173|7.0821|6.8034|6.0347|6.9572|8.043|8.5043|9.3403|9.3307|9.5037|5.804|8.1968|7.1686|8.2064|7.4472|10.5703|8.6004|10.3301|9.7535|11.0988|10.8105|15.9996|20.9003|16.4896|25.4071|22.3898|20.6985|23.7928|21.8901|24.6864|24.7633|36.5155|38.2452|39.0236|39.8596|40.5034|39.9557|35.6411|42.0505|48.7867|59.1499|59.952|46.7792|39.9601|25.1322|26.0959|28.7984|28.7741|27.5176|30.17|
2025-07-04 04:36:20|russ2000_0740|GLRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|23.41|20.62|20.77|18.37|22.99|22.99|12.68|15.97|16.97|18.86|23.39|26.32|26.15|25.09|27.83|27.98|25.83|20.995|23.49|24.79|25.8|25.03|22.58|24.53|25.15|27.98|33.02|32.57|33.51|34.07|33.14|32.51|29.46|23.27|18.75|21.67|18.88|20.05|23.65|21.45|20.55|20.8|20.35|15.65|14.65|12.05|8.9|10.94|8.32|10.6|10.11|5.83|6.33|6.73|7.21|8.7|9.17|7.33|7.35|7.05|7.54|7.51|8.2|9.47|9.92|10.97|11.25|12.06|12.97|13.7|13.9|13.57|14.4|
2025-07-04 04:36:23|russ2000_0741|BMI|total_return_price|0||||||||||||||||||||||||||||0.5433|0.5835|0.5919|0.4781|0.451|0.5857|0.5626|0.5053|0.5191|0.579|0.5068|0.568|0.6127|0.7061|0.7341|0.7|0.6922|0.7889|0.8231|0.9635|0.8916|0.88|0.8964|1.0037|1.0216|1.0483|1.0961|1.2567|1.5218|1.8528|2.3729|3.9395|3.2819|2.9009|2.8773|2.3871|2.9203|2.5297|2.8791|2.8511|2.5229|3.0559|2.1432|2.3635|1.9846|2.4808|2.5234|2.2419|2.0122|2.4922|2.5118|2.8079|2.9792|2.8766|2.4304|3.0456|3.6576|3.5974|4.3012|4.4656|5.876|5.2232|8.1684|7.808|7.8171|11.3829|10.8164|10.1233|11.1669|10.7304|11.4559|13.0307|18.3199|17.6458|20.6798|19.2605|11.9512|11.9486|17.0037|16.0975|16.6226|16.13|16.256|17.0721|18.71|17.5001|15.7683|12.3919|12.6789|14.7137|16.326|15.9003|20.7938|23.5555|19.6824|20.6246|24.254|24.604|23.5938|22.6904|26.7829|27.1355|28.829|26.4542|26.7837|30.4969|33.5775|30.9215|34.2042|34.1284|37.1164|45.7708|44.7767|44.2812|42.1063|50.0161|46.6103|52.8328|56.841|51.3067|62.2073|51.4863|60.6007|63.1407|91.0518|90.2418|95.3192|98.4388|103.9027|97.4236|79.2412|90.7147|107.259|120.07|145.6771|142.2701|152.9336|160.5828|185.1875|217.4111|211.4778|189.9845|244.95|
2025-07-04 04:36:28|russ2000_0742|CONN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:29|russ2000_0743|EBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0583|10.8328|12.7122|9.2744|7.48|5.1189|7.0267|9.9261|12.3911|23.1294|13.5811|13.6094|16.6789|11.7867|15.8572|14.875|16.4333|21.675|22.8461|20.655|14.8561|16.065|15.1772|14.2233|13.5811|15.1961|14.1383|13.5717|18.1428|22.6194|25.8683|20.8439|20.1261|24.8955|27.1622|31.8183|26.9639|36.3233|33.5467|37.1355|28.5|35.07|28.84|32.3|39.97|46.94|51.99|53.63|65.71|55.85|50.52|46.35|51.02|54.42|51.22|74.35|99.11|89.6|93.88|63.12|53.84|45.14|43.18|31.04|21.14|11.85|7.86|7.62|3.44|2.47|2.51|6.56|6.9|8.42|5.72|6.38|
2025-07-04 04:36:32|russ2000_0744|GSAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.799|210.2989|163.9492|154.7992|130.6493|121.4994|105.5995|42.1498|33.5998|2.25|5.85|16.0499|11.5499|14.9999|20.3999|25.4999|25.7999|20.8499|19.3499|18.5999|6.45|7.905|11.0984|4.221|7.245|6.375|4.8|8.85|14.7149|28.1999|37.1998|59.5497|57.4497|42.2998|50.5497|34.9498|22.9499|21.8999|22.1999|18.2999|18.1499|21.4499|23.9999|31.3498|25.7999|18.7499|10.5089|7.7715|7.56|6.996|6.45|8.3235|6.243|7.407|5.1|4.74|4.6515|5.7615|19.4999|27.8999|24.8999|18.7499|22.7999|18.7499|23.5499|19.9499|15.1499|16.0499|18.2999|25.6499|20.5499|16.1999|18.4499|29.2499|21.28|23.48|
2025-07-04 04:36:35|russ2000_0746|AKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:36|russ2000_0747|MNTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:37|russ2000_0748|SHEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8547|0.9104|0.8175|1.2818|1.5334|1.1773|1.3482|1.2442|1.191|1.1309|1.3478|1.5514|1.5415|2.1233|2.0055|1.9489|1.0945|1.9345|1.5472|2.0919|1.8372|2.1816|2.0902|2.4822|2.5693|3.2945|3.4113|3.337|3.7684|3.9367|3.6411|4.0022|4.009|4.3274|5.5576|6.1959|3.8344|3.3641|5.7024|7.3494|5.9738|5.3162|4.7031|5.4361|5.0221|4.7389|4.8538|5.0875|4.9055|4.623|3.0259|2.9202|3.1069|3.7924|4.9042|4.3701|4.3472|4.7611|6.8791|7.4407|9.3595|8.8291|7.1914|9.2043|9.1777|10.082|12.6091|12.807|15.9157|23.2399|16.1894|16.4028|16.8535|18.4457|22.3511|20.4486|21.7795|19.7831|23.4432|26.9462|27.0132|23.4569|19.3465|25.5411|30.2307|30.2552|27.2751|26.7422|30.1801|29.9946|31.0289|25.1189|23.2276|21.8683|16.7657|15.7112|18.8178|19.2235|20.3909|21.4683|17.2481|16.2154|14.011|12.61|12.57|13.66|
2025-07-04 04:36:41|russ2000_0749|STC|total_return_price|0|||||||||||||||||||||||||||||3.1524|3.5825|2.4634|1.548|2.8097|2.277|2.4847|2.7477|3.1567|2.8147|3.2791|4.1487|5.5266|4.8294|5.5049|6.1306|3.9147|5.5919|5.3768|4.7737|5.3324|6.1268|6.0236|6.7469|6.2163|6.355|6.532|6.5888|6.5698|6.5891|8.4485|9.31|9.9364|15.6474|18.5934|18.7365|10.8691|13.7141|11.9136|8.685|10.3163|9.5463|10.0357|14.4794|10.9623|12.7176|12.7241|12.8872|13.0504|13.1352|13.9313|13.9574|15.1449|18.1726|18.4271|26.7718|25.9465|22.2955|26.0125|27.7834|25.0284|28.0168|34.1539|32.9416|31.8654|24.5759|23.5336|29.9326|28.8488|27.4958|23.6576|18.5221|19.871|13.7301|21.1205|16.809|13.9538|10.197|8.8517|8.1109|9.9229|6.4858|8.1396|8.328|7.5696|7.2445|6.385|8.3808|10.3109|11.1381|14.6138|18.9345|18.5485|19.0729|23.2967|23.5752|25.6646|22.6547|21.442|27.1346|29.7719|29.3524|30.3656|27.9089|27.3758|31.4924|34.0285|35.5165|34.2902|35.4577|29.7484|33.5675|35.1221|34.6647|36.469|33.7889|35.0886|33.5229|32.3895|34.3035|22.6651|27.8945|37.7776|42.0386|45.505|49.8586|55.9394|70.8562|54.174|44.8137|39.6596|39.2343|37.4922|38.6277|41.5604|56.2292|62.7542|60.3458|73.1332|66.4846|70.7813|65.1|
2025-07-04 04:36:47|russ2000_0750|IMGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:48|russ2000_0751|LBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:49|russ2000_0752|AMSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8628|4.322|4.6053|4.7254|4.2834|6.116|8.1976|7.88|7.5066|7.0173|5.3778|6.7384|7.8114|8.0174|6.5753|6.601|7.4508|7.6354|7.0646|7.9444|7.8586|7.8757|9.468|9.7899|8.2019|10.2492|10.6226|11.4123|11.3865|11.275|15.2204|14.2986|15.2103|17.968|18.8198|16.8078|17.086|19.1617|20.5272|21.2983|22.8518|24.057|25.2325|29.9676|28.9104|32.0827|33.1453|29.0407|30.1993|33.8002|30.7007|33.2169|34.2858|33.4294|35.5463|38.1754|39.8054|42.5735|36.8705|38.8952|36.9153|38.8377|44.6635|42.4551|39.1056|38.2955|37.6155|37.3278|35.5085|42.0477|40.7413|44.1559|42.2903|42.1335|45.3385|39.7538|44.8141|51.3046|50.9768|44.3|
2025-07-04 04:36:52|russ2000_0754|FCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5354|2.6152|2.6947|2.3662|2.1357|2.2205|2.4457|2.5929|2.8865|3.2273|2.9851|3.1216|3.198|3.0378|3.7218|3.8677|6.2527|5.2006|5.1058|4.4789|4.5106|3.9551|4.4937|4.7985|4.6154|3.3664|3.588|3.8961|4.0822|4.7345|6.2726|5.2708|4.9375|5.7404|5.8855|5.5045|5.1774|5.3151|5.9855|6.151|6.739|7.0632|6.2768|6.666|7.6181|6.8639|6.9474|6.8424|6.7235|7.7145|6.7767|7.0441|7.3507|6.5222|6.1559|6.3273|6.1826|6.8242|5.5884|8.1782|7.6269|5.5327|3.9546|3.5587|2.9294|4.2495|3.3299|3.4635|4.5074|4.3803|3.6881|2.3908|3.4227|4.0039|4.4375|4.6819|4.564|5.0274|5.0088|5.1999|6.0838|6.2914|6.4697|5.9347|6.5707|6.4682|6.946|6.6333|6.668|6.5682|6.8738|7.5935|10.7468|10.1066|9.7248|10.904|11.1114|11.0249|12.1737|12.7351|9.5956|10.0819|10.8581|10.7833|11.8636|7.531|6.9171|6.5554|9.3908|12.448|12.282|12.0041|14.2743|13.5429|12.0914|11.6643|12.799|11.4812|11.8068|11.4973|14.6886|13.3693|13.3928|16.7577|16.6497|15.4087|16.23|
2025-07-04 04:36:57|russ2000_0755|FRME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.3193|5.0126|5.2348|5.9084|5.8699|5.829|6.2687|7.1713|7.2021|7.7495|7.0266|7.0223|7.6663|8.6048|8.8972|9.6088|11.1451|12.5076|13.8857|11.304|12.0862|11.4328|11.1771|11.2998|12.5754|9.73|10.3422|10.9135|11.3023|11.602|12.1655|11.8024|12.4466|13.7173|15.8271|13.148|12.2524|12.3831|13.2587|14.141|14.2261|13.5348|14.7425|14.1367|16.3674|15.1113|14.6323|15.3451|15.5827|16.0358|14.8434|14.578|16.9074|14.892|15.2288|13.8134|14.1462|18.6495|11.975|15.219|15.012|7.485|5.615|4.9321|4.2612|5.0012|6.1005|5.4961|6.3895|5.9637|6.4626|5.1032|6.1387|8.9516|9.0618|10.9396|10.8401|11.3228|12.5903|12.7597|16.7702|16.0079|15.7007|15.0686|17.0251|17.6787|18.6374|19.8696|19.3415|18.0208|19.1641|20.6696|29.2193|30.6299|31.4099|33.7484|33.2013|33.0611|36.9641|36.0048|27.5794|29.8176|30.8892|30.9008|34.3697|22.0505|23.1584|19.6539|31.9878|39.9925|36.0655|36.4701|36.7835|36.7717|31.7359|34.7414|37.1932|30.0468|26.0779|25.9941|35.0287|33.3112|32.1225|36.2346|39.1683|40.0417|38.3|
2025-07-04 04:37:02|russ2000_0756|HOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:03|russ2000_0757|CPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.12|37.38|47.75|54.44|50.63|48.13|64.5|49.88|67.13|67.38|41.38|37.38|44.13|45.88|65.56|33.8|42.05|41.64|50.69|57.64|45.47|35.64|39.49|33.9|34.52|33.5|38.09|38.03|45.66|42.65|45.99|40.11|40.05|43.17|44.51|44.75|41.77|35.8|39.38|37.43|42.45|37.92|36.42|47.6|48.2|49.85|49.85|49.85|49.85|49.85|49.85|33|32.5|36.1|45|45.1|46|42|34.5|43.74|37|37.5|38|41.6|46.5|50|49.11|70.65|66.16|62.4|57.88|59.2|61.47|58|77.59|71.84|78.99|98.8|103.38|110.93|100.87|115.97|122.5|122.81|130.67|119.98|62.12|46.96|45.82|40.88|33.16|10.27|13.25|13.21|34.67|36.32|29|21.91|22.41|8.77|4.99|5.84|9.06|14.24|14.26|13.42|19.54|16.56|12.44|13.87|13.56|15.32|21.5|
2025-07-04 04:37:07|russ2000_0759|VG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.392|10.2892|15.58|
2025-07-04 04:37:08|russ2000_0760|HEES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:10|russ2000_0762|WAIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:10|russ2000_0763|SCL|total_return_price|0|||||||||||||||||||||||||||||||||||||4.0809|5.6979|4.4212|4.2578|4.2499|4.0959|3.8287|3.6947|3.5212|3.5323|4.6289|4.0546|4.7593|4.684|4.4398|4.6114|5.4095|5.0909|5.0541|5.8012|5.3015|7.1018|7.7191|8.6332|8.8955|8.7696|7.9989|7.9102|6.6528|7.6324|6.886|7.1227|6.6652|7.1968|6.2566|7.4524|7.6281|8.3671|5.8079|7.8731|8.7563|9.2957|8.8886|8.3366|7.7455|7.6559|7.781|8.8286|7.9217|9.1406|8.3854|8.6528|8.4226|7.9916|9.1326|9.8743|10.9318|11.7572|10.9578|11.9547|9.9803|11.5895|11.9157|12.6246|14.9274|17.9049|21.494|18.6183|10.8999|17.7258|24.2207|26.2243|22.7262|27.9192|24.2224|31.3673|29.9284|29.3871|27.9437|33.474|36.7841|39.5786|40.5124|46.9711|53.5059|47.2914|49.2315|56.1221|55.3651|45.4758|38.3159|34.7479|36.2786|47.2923|36.5169|43.767|48.8801|52.7989|64.6202|72.6504|70.4608|78.0925|75.1749|71.1541|75.1567|70.706|79.0622|67.4468|79.982|84.2391|89.1943|94.398|81.7696|90.002|101.2747|111.1493|118.7041|112.5719|105.987|116.9696|93.2904|95.9813|88.9865|101.4785|98.5553|91.7674|72.2962|91.5953|87.5964|82.0448|75.8503|63.8507|54.6583|54.58|
2025-07-04 04:37:15|russ2000_0764|EIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5974|13.3455|15.0299|14.2097|11.9137|12.4187|13.5378|12.0708|10.8398|6.7007|9.5307|11.2224|10.6705|10.9513|11.4963|10.9745|12.4129|14.6778|11.6934|9.0103|13.1111|13.2121|12.9267|14.0018|15.2543|17.3642|18.3178|22.0491|23.1356|15.0714|16.3072|14.769|16.4904|20.2902|17.3455|16.9275|20.7657|21.7566|22.5252|23.1697|29.6128|29.1035|32.5|35.7956|35.5919|31.9295|32.6867|35.9543|32.7522|32.395|34.4453|35.9174|35.3745|29.6594|24.4026|25.1948|26.2515|36.77|36.3416|34.1727|35.0514|35.9111|35.7705|31.2997|40.6668|39.9385|35.9308|38.7571|37.555|43.6057|41.1315|46.7193|50.0551|49.796|47.33|
2025-07-04 04:37:19|russ2000_0767|SMP|total_return_price|0||||||||||||||||||||||||||||4.643|4.4409|3.7647|2.8535|2.7893|3.5456|4.6039|5.2378|3.8601|4.2173|4.7861|4.9486|5.5374|7.2713|8.0846|9.1042|11.3154|7.7649|8.5243|8.8641|9.5089|9.791|9.8902|9.3175|7.392|7.9271|8.9001|7.1291|6.9839|6.6441|6.9968|11.951|11.577|9.8476|11.4179|12.5543|12.4342|10.7301|12.7507|10.1553|8.4687|7.8648|4.5384|4.3131|4.0238|5.8327|7.3758|6.5331|7.8255|8.2736|9.6595|6.1947|7.5153|6.4573|6.5053|5.9752|7.2507|9.4172|8.9074|9.1923|9.6683|7.2109|8.2078|5.0826|5.8421|5.6708|5.3834|7.8242|9.8475|11.2859|9.9858|6.3155|5.5453|4.21|5.6803|4.3795|2.5071|1.9927|5.9925|11.0139|6.1736|7.2354|5.9214|7.7643|10.1399|10.2932|11.3914|9.7639|15.1514|13.4607|10.7571|14.1461|17.1456|21.4951|26.7188|25.1113|28.8286|28.1391|35.2483|27.2639|30.2873|33.7073|28.1307|28.055|30.7131|28.1088|32.4176|39.0759|43.6969|40.5016|43.2009|40.0838|37.4817|39.8793|40.7222|41.6424|41.1355|41.8914|38.8732|41.8359|46.0601|36.1525|35.8307|38.8311|35.3749|36.568|38.3307|38.8649|46.803|38.761|40.7119|29.6128|31.9229|34.1001|34.9434|31.5578|37.6773|31.9843|26.6748|32.2486|30.3512|24.6706|30.72|
2025-07-04 04:37:24|russ2000_0768|TXMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|33.3333|33.3333|33.3333|33.3333|33.3333|33.3333|33.3333|1833.3333|1166.6655|1249.9987|2999.997|1683.3317|2499.9975|2333.331|1749.9983|2499.9975|2333.331|2499.9975|2583.3308|3749.9963|4166.6625|4166.6625|2833.3305|1683.3317|849.9991|2516.6642|2500|1833.3315|1683.3317|849.9991|1500|7700|5000|2200|550|155|250|61.5|75|85|125|137|167.5|153|85|154|136|270.5|363|247|279.5|211.5|320|373|361|550|321|430.5|328.5|303|330.5|284|316|293.5|255|349.5|306|191.5|276|124.5|192.5|123|53.5|65|70|61|76|59.5|35.645|19.905|20.005|9.92|6.83|5.24|3.52|4|3.33|2.46|2.29|1.81|1.72|1.1101|0.982|1.09|
2025-07-04 04:37:29|russ2000_0769|NAVG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:30|russ2000_0770|WIRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:31|russ2000_0772|NYMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0933|27.29|32.3498|30.7532|30.0581|24.1231|20.0626|17.0467|14.406|14.0631|10.2157|8.9783|7.4229|3.42|3.42|2.0209|2.0129|1.3052|0.9098|1.596|2.4637|3.6089|3.5618|4.1518|3.8732|3.5266|3.8825|4.2852|4.3228|4.5675|4.6974|4.8313|5.0011|5.5067|5.0262|6.061|5.7559|5.6128|6.5894|7.4164|7.8006|7.6829|8.2923|8.5938|8.8696|6.9493|6.89|6.1045|8.5853|8.3728|9.7495|9.1593|9.895|9.8679|10.2187|10.0422|10.6229|11.1941|10.9467|11.8536|12.3948|12.626|13.4164|4.0935|5.5937|5.8199|8.2607|10.6544|11.0674|10.588|9.5021|9.633|6.5608|6.2158|7.9033|7.184|7.7012|6.7448|7.0441|6.0649|5.1973|5.7491|5.5849|6.1114|6.48|
2025-07-04 04:37:34|russ2000_0773|TISI|total_return_price|1.5222772277228|31.0584|48.0526|24.6123|29.3003|25.7843|19.3382|14.6502|18.1662|18.1662|18.7522|15.2362|8.2041|12.8922|8.2041|11.1341|21.6823|22.8543|20.5102|12.8922|38.6765|37.5044|41.6065|37.5044|33.4024|32.8164|37.3933|42.8479|65.0131|76.4847|57.506|44.4758|41.5805|40.5422|35.8875|33.6113|31.8986|29.6043|32.2767|33.0098|23.125|22.5|23.75|19.688|20.625|20|14.375|14.375|8.125|8.75|13.125|11.875|9.375|12.5|9.375|7.815|7.815|9.375|15.625|18.125|15.625|24.69|19.375|17.5|15.625|16.875|14.375|11.25|10.625|11.25|15|15|14.5|15.25|27|30|41.9|46.25|39.5|37.45|34.5|39|39.85|50|66.25|78.5|81.75|84.9|97.9|95|100.25|118.95|157|157.25|120.1|154.25|172.1|195.95|234.6|298.8|297.3|320.4|381.1|282.2|143.7|141.5|174.3|164|174|150.4|146.3|203.6|249.5|230|249.4|273.6|296.3|266.8|312.7|359.2|387.6|360.7|390|409.2|428.9|419.2|399.1|406.1|390.8|398|418.4|381.8|287.3|303.2|317.7|343|269|256.5|123.5|137.5|169.5|212.5|233|167.1|169|145.2|164.8|161.7|61.7|49.3|63.7|87.1|98.7|85|44.8|13.5|14.4|11.8|12.9|6.889|5.169|6.99|8.83|7.15|7.12|8.57|13.67|16.88|20.52|18.1||
2025-07-04 04:37:41|russ2000_0775|MTRN|total_return_price|0||||||||||||||||||||||||||||10.3099|11.7392|13.2736|7.7744|7.8442|9.2444|10.3942|8.9306|8.1011|11.0669|10.1383|10.5092|9.6558|8.5351|7.7397|7.7326|9.2573|11.6489|11.968|12.1154|13.2303|13.486|16.419|14.2805|13.395|13.9601|14.9141|15.1955|13.0174|14.4961|16.827|20.7415|19.8801|23.2285|16.8555|11.4638|14.5164|12.162|15.312|12.5051|14.417|15.2251|13.611|18.9432|17.6821|16.5408|14.2851|12.2762|12.7137|11.3388|11.0709|6.964|4.9105|4.5444|7.455|9.1514|13.669|18.0974|16.8743|18.4903|16.5171|16.9903|12.7316|14.178|14.1958|17.6332|18.6153|22.2044|30.1505|43.2749|37.4894|46.3283|33.0521|22.9186|21.8026|16.5796|11.3566|12.3834|14.9547|21.8383|16.5528|20.1509|17.8385|25.3917|34.4985|36.427|33.0075|20.2491|21.6776|25.6507|20.6261|21.3969|23.2623|25.7825|24.5757|29.1597|28.1358|31.0331|33.9178|28.1968|32.4597|35.4898|32.6296|27.8687|26.0685|24.7488|23.2344|28.9138|37.3941|31.7588|35.503|41.0683|46.3477|48.7818|51.8432|58.0213|43.2256|54.924|65.3798|59.269|57.5301|33.9497|59.7526|50.6592|62.1787|64.7445|73.7643|67.3087|90.2739|84.3109|72.6174|78.8995|86.4382|114.7125|113.0733|101.0259|129.1458|130.8829|107.5443|111.3868|98.5728|81.4524|79.37|
2025-07-04 04:37:47|russ2000_0776|MMSI|total_return_price|0||||||||||||||||||||||||||||||||||||4.32|3.024|2.016|1.44|2.16|1.728|1.584|1.944|1.5494|1.296|1.4774|1.8374|1.2614|1.5293|2.16|2.016|1.944|2.1974|2.5574|2.232|2.448|2.2694|1.9094|2.0534|1.8|1.8|2.5574|1.728|1.9094|1.656|1.4314|1.7453|2.088|2.8454|1.872|1.8173|1.6214|1.7827|2.592|6.84|6.7248|7.272|9.2835|8.6895|8.964|8.5725|9|13.26|17.808|17.312|12.744|12.088|12.224|9.592|12.328|14.192|9.712|9.608|11.008|10.864|12.672|10.04|9.568|10.384|11.12|12.664|11.76|15.016|14.344|9.768|13.04|13.864|15.392|12.2|12.856|12.712|12.664|15.696|17.97|13.14|13.38|12.42|13.81|14.93|13.9|12.26|11.15|12.13|15.74|14.3|15.1|11.88|17.33|19.25|21.54|23.91|18.59|18.49|19.83|24.29|26.5|28.9|38.15|42.35|43.2|45.35|51.2|61.45|55.81|61.83|59.56|30.46|31.22|31.25|45.65|43.5|55.51|59.88|64.66|71.8|62.3|66.52|54.27|56.51|70.62|73.95|83.64|69.02|75.96|75.75|85.95|98.83|96.72|105.71|93.48|
2025-07-04 04:37:52|russ2000_0777|TPRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:53|russ2000_0780|IRET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2288|19.0176|21.9113|19.5198|19.4523|19.1194|
2025-07-04 04:37:54|russ2000_0782|EBIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:55|russ2000_0783|TMP|total_return_price|0|||||||||||||||||||||||||||||5.3078|4.8375|4.3322|4.1656|4.5687|4.4344|4.4344|5.1062|5.2406|6.1812|6.3156|6.6515|6.9875|7.525|9.9437|9.675|10.4812|9.4062|9.675|9.9437|8.8687|9.2047|9.0031|7.3906|7.7937|6.0344|7.0515|9.1743|9.2951|9.9717|10.7323|12.1809|14.4369|16.6549|14.9706|15.1413|15.1433|14.4237|13.9857|13.0405|11.4657|11.4236|13.5306|13.1929|14.9165|18.9402|18.358|19.5894|20.5818|24.0145|21.2971|22.0365|22.6422|22.6136|23.3115|23.6103|23.4795|24.667|24.2|28.1513|22.5229|23.152|23.223|24.2226|26.1991|23.5477|25.0663|25.2202|23.3883|21.0613|22.5741|22.237|28.4088|21.6229|29.5802|34.1776|25.5423|28.7001|26.3561|24.6235|22.3726|23.3491|24.7313|24.6351|26.3563|25.1041|23.0981|25.0998|26.3402|25.0141|27.1564|26.8184|28.8675|31.1465|32.1189|35.9948|34.5828|34.3231|31.6816|40.0858|39.349|39.5727|39.6128|42.0199|48.2755|49.3587|58.3739|72.6613|62.2287|61.1416|67.2859|63.8968|59.8547|68.2625|64.8943|60.3519|61.6097|66.4855|66.5154|75.4711|59.5704|54.1861|47.9044|60.1125|70.9399|66.9816|70.3698|73.2001|69.041|64.0926|65.0354|69.9785|60.1827|51.1877|45.468|56.525|47.7857|47.072|56.2348|66.5683|62.355|62.73|
2025-07-04 04:38:00|russ2000_0784|ICFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6919|13.9444|17.5426|18.5161|26.438|24.4527|19.1651|15.796|18.812|22.582|21.9235|24.8727|28.175|25.3785|24.1855|22.9447|23.2406|24.8154|19.4896|24.2523|19.0124|25.9989|24.2237|21.9044|20.1959|22.8015|25.8271|29.4731|33.3672|33.3958|37.4522|34.8752|31.0479|39.781|39.6856|33.768|29.4253|33.1667|33.1954|39.0079|41.9953|52.7327|39.466|44.0474|51.492|50.0603|55.3933|69.0669|70.2415|59.8201|73.3387|71.0235|81.3107|90.1306|62.9402|63.4427|60.6605|72.7201|86.3809|89.9023|87.3992|97.4621|95.7317|91.3709|104.5942|98.2685|105.7418|121.6461|119.2156|132.6597|148.0066|139.8554|164.9861|118.7545|83.761|84.71|
2025-07-04 04:38:03|russ2000_0785|LXU|total_return_price|0|1.2171|1.5648|1.6518|1.0432|1.8257|1.2171|1.1302|0.8694|1.0432|0.9563|1.6518|1.391|2.1734|2.6081|1.6518|1.7387|2.1734|1.9126|1.391|0.7824|1.1302|1.304|1.0432|0.9563|1.9126|1.6518|1.391|1.2171|1.0432|1.2171|0.8694|0.8694|0.7824|0.7824|1.5648|0.8694|1.7387|2.695|3.6513|4.7815|6.781|7.6725|7.7597|6.8214|6.2092|5.1789|4.0378|4.4119|4.4119|4.3449|3.6356|3.1277|3.8427|3.4126|2.7839|3.2546|3.2546|3.004|3.3681|2.9793|3.2081|3.0321|2.4808|2.4431|2.2123|1.1061|1.4284|1.0368|0.5988|0.5531|0.6452|1.7971|2.8118|2.7211|2.2417|1.9173|2.3007|2.4925|2.1238|2.0648|2.5072|3.0234|3.7608|4.7047|6.2533|5.1619|6.8432|5.8625|5.4274|5.3905|4.4982|4.5351|5.3094|6.0911|6.6368|8.5393|11.4671|15.766|17.4399|20.8099|10.8695|14.6009|10.2132|6.1353|7.2931|11.924|11.4816|10.3976|11.2382|9.815|13.6938|17.8897|29.2312|31.65|21.1418|20.6698|28.7003|22.7936|32.3505|26.1193|25.6474|22.4249|24.7256|30.2489|27.5942|30.7282|26.3332|23.1844|30.4775|30.1161|11.2972|5.3463|9.4021|8.908|6.327|6.2091|6.917|7.6175|5.8551|6.4598|4.5204|3.9083|7.2119|4.0705|4.6015|2.8759|3.8198|3.0972|1.5486|0.8554|1.1946|2.4998|3.783|4.4614|7.8538|11.05|21.84|13.86|14.25|13.3|10.33|9.85|10.23|9.31|8.78|8.18|8.04|7.59|6.59|7.8|
2025-07-04 04:38:10|russ2000_0786|ABCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.8799|2.9907|2.8637|2.715|2.9652|3.5588|4.4738|4.4267|4.3802|5.8201|6.009|5.3684|6.4551|6.8356|6.745|8.0363|7.121|6.69|5.213|5.2804|5.1377|5.6282|5.5115|5.5094|5.3026|5.1032|5.5996|5.0976|6.3214|6.194|7.5686|7.5517|8.3316|8.4971|7.4431|7.5841|8.088|8.45|9.3777|9.7612|11.5881|12.5106|12.4983|13.0403|12.7245|13.7301|14.6809|15.2831|18.0334|18.0605|21.3454|22.2168|19.4089|17.9242|14.5299|13.6447|13.1161|7.2035|12.3381|9.8946|3.9619|5.3594|6.1117|6.1692|7.8427|8.4318|8.1612|9.1999|8.8683|7.7423|7.6026|8.973|11.4694|10.998|10.9893|10.902|12.5255|14.7077|16.0432|18.4261|20.3376|18.8189|19.2466|22.5256|23.2284|22.3036|25.3998|30.0729|26.2167|26.3702|31.1216|38.9104|41.2334|43.2036|43.1158|43.385|47.7063|48.2013|41.3792|28.7683|31.2939|35.7967|36.8958|39.1422|22.0088|22.0065|21.3915|35.8935|49.6493|48.0113|49.3381|47.3873|41.991|38.592|43.084|45.5711|35.5071|33.3536|37.5803|52.0765|47.6457|49.7378|61.7825|62.1587|57.3926|64.7|
2025-07-04 04:38:15|russ2000_0787|CRR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:16|russ2000_0788|UVE|total_return_price|0.1380231522707|||||||||||||||||||||||||||||||||||||||3.8651|1.8552|2.1644|2.7828|2.4736|1.2368|1.3141|0.5411|0.9276|0.5411|0.9647|0.9663|0.3865|0.3865|0.3865|0.3092|0.3479|0.5411|0.3479|0.2127|0.4638|0.3865|0.6571|0.6377|0.2993|0.3479|0.3188|0.2706|0.3284|0.2511|0.2319|0.2319|0.1546|0.0742|0.1546|0.0987|0.1528|0.0318|0.0286|0.0271|0.0159|0.0064|0.0064|0.0286|0.0255|0.0175|0.0143|0.0191|0.0143|0.0223|0.0159|0.0159|0.0162|0.4138|0.3574|0.408|1.034|1.2511|1.7345|2.0387|2.979|1.396|1.311|1.4517|1.0492|1.6418|1.8319|2.2505|2.4486|2.457|2.4521|1.9864|2.3084|2.7966|2.7914|2.2032|2.2212|2.1786|2.3186|1.8336|2.3107|3.0211|3.7249|4.9524|5.006|8.3233|9.5882|7.9649|11.6463|17.3488|16.2844|18.6821|21.5876|12.4432|12.3104|15.3098|15.0821|17.6317|18.7472|17.2572|17.3937|23.6105|24.1181|33.1511|31.3442|23.4194|22.5053|18.9486|20.7052|13.9238|14.1646|13.8652|9.8743|11.694|11.3759|11.8135|12.3224|11.6124|10.8119|11.0318|8.8678|16.6597|14.0995|14.3434|14.6199|19.4676|18.7012|19.1295|19.4157|23.5509|24.0875|25.96|
2025-07-04 04:38:22|russ2000_0790|BHLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4619|4.6968|4.7781|4.5706|4.566|6.0767|6.8838|7.6267|9.0473|8.449|9.1013|10.218|11.2983|13.5015|12.2325|12.3803|12.2334|15.264|18.2838|19.807|19.2545|20.6658|21.9128|20.7967|19.6582|18.8026|20.386|19.5812|20.5091|20.9118|21.0602|19.8775|20.0736|18.8796|18.2137|15.7557|15.3634|14.5124|19.7583|19.1685|14.3281|13.084|13.9111|13.2204|11.8251|12.6664|12.4263|14.6119|13.8665|15.0187|12.4908|15.1393|15.7565|15.2382|15.9684|16.7829|18.0973|19.8039|18.0366|19.7261|18.8592|17.0491|17.3778|19.8623|20.7895|21.521|20.9463|22.2817|20.7407|20.9234|21.7027|29.0549|28.5933|28.0352|31.0902|29.533|30.806|33.1463|33.4066|22.2789|22.6816|26.3411|24.7704|28.0029|12.7624|9.6812|8.9872|15.3179|20.0733|24.7575|24.4818|25.9065|26.5011|22.7678|25.1977|27.7599|23.4055|19.5438|19.0583|23.7991|22.1531|22.2245|26.4283|28.0633|25.9132|25.04|
2025-07-04 04:38:26|russ2000_0791|ASTE|total_return_price|0||||||||||||||||||||||||||||1.7501|1.4595|1.4319|0.6894|0.6894|0.9546|0.7955|0.927|1.3789|1.6441|1.8562|2.2274|4.2958|4.8792|5.1974|6.152|6.5253|7.586|6.0459|5.6216|5.4095|5.0913|4.8282|4.7731|4.1918|4.2979|3.9245|3.7124|4.0306|4.2979|5.278|7.1617|7.1066|10.819|14.6375|18.0868|23.6024|26.2032|34.5784|20.4755|15.9612|22.5374|21.5362|9.2831|11.1924|11.082|14.6375|11.0396|12.27|14.909|13.6531|9.1474|8.4261|4.9301|7.3993|8.7401|10.4371|13.6701|15.9782|16.2242|14.6035|18.7105|19.6778|24.0903|27.7136|30.4629|28.9525|21.4259|29.7841|34.1541|35.8257|48.7491|31.5575|32.8897|27.2723|26.1608|26.585|22.2574|25.1934|21.6125|22.8599|24.574|23.5303|24.2091|27.5015|31.6424|31.3793|24.8455|27.3317|30.955|26.0335|26.8226|29.3666|30.7487|30.2711|31.8358|34.3011|39.0844|39.1564|32.625|35.2582|38.5526|37.6901|30.2796|36.8727|42.3739|51.0881|54.564|61.5922|56.2349|50.8432|51.41|53.8002|50.8329|55.1855|46.6317|28.0087|35.1313|30.3952|29.1381|39.4659|32.9691|43.7841|51.3958|54.9445|71.7055|59.9346|51.3356|66.1914|41.2026|39.1892|30.0563|39.3051|39.9885|44.1939|45.9306|36.4238|42.9302|29.2398|31.6168|33.374|34.3424|41.69|
2025-07-04 04:38:32|russ2000_0792|EGHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.38|11.63|10.94|7|4.88|2.56|5.63|3.84|4.16|4.81|5.13|29.63|12|9|1.88|0.78|1.55|0.62|0.89|0.86|0.34|0.38|0.22|0.22|0.5|1.33|4.45|3.52|2.25|3.75|4.07|1.67|1.67|2.03|1.85|1.75|0.98|1.06|1.17|1.46|1.39|1.25|0.89|0.98|1.14|0.87|0.48|0.57|0.6|0.88|1.5|1.45|1.25|2.15|2.38|2.81|4.89|4.06|3.17|4.2|4.2|6.56|7.38|6.85|8.24|10.07|10.15|10.81|8.08|6.68|9.16|8.4|8.96|8.27|11.45|10.06|14.61|15.43|14.3|15.25|14.55|13.5|14.1|18.65|20.05|21.25|18.04|20.2|24.1|20.72|18.3|13.86|16|15.55|34.47|32.44|27.76|23.39|16.76|12.59|5.15|3.45|4.32|4.17|4.23|2.52|3.78|2.7|2.22|2.04|2.67|2|1.96|
2025-07-04 04:38:36|russ2000_0793|THR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12|15.55|17.21|19.7|19.91|22.44|22.48|21.89|20.65|22.74|27.5|24.87|26.32|24.43|24.36|23.82|23.84|21.69|17.26|17.83|18.7|18.35|19.59|19.9|18.74|17.62|23.64|23.54|23.3|26.62|19.33|24.98|25.44|23.41|27.01|14.46|14.78|11.34|15.56|19.4|17|15.83|17.23|17.82|14.8|16.67|19.8|24.98|26.67|27.51|33.17|30.08|28.85|29.85|28.71|28.4|27.03|
2025-07-04 04:38:39|russ2000_0794|MANT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:40|russ2000_0796|FIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5478|15.3576|15.8554|17.3646|18.7695|16.1604|14.3541|11.745|14.4505|9.4811|5.9247|5.1219|3.2112|4.1665|1.71|1.9588|2.9061|2.4245|2.9704|3.3156|3.9899|2.4405|2.6894|1.7742|2.1114|3.0587|4.3994|5.7962|5.1299|5.2985|6.1655|6.2217|5.2824|7.0727|7.4047|10.8999|11.5688|9.3036|10.2878|9.7777|11.6028|11.6466|10.522|10.7495|11.1421|11.1102|8.9178|8.7187|8.6608|9.8327|10.5147|10.6873|8.3051|9.2696|11.4277|12.2532|9.2857|7.3215|9.4828|9.6989|8.9536|9.8125|10.9669|12.7573|13.559|15.3289|17.7304|13.9819|14.5476|12.5232|15.8863|19.5859|21.4224|25.5049|26.6445|29.8492|30.6691|27.6666|31.5094|34.7456|35.2467|33.9925|41.6349|39.4166|43.8415|54.0705|41.9402|50.3953|49.1471|42.7362|48.261|35.4731|39.6899|50.2662|51.5072|73.246|77.2944|70.0744|97.3398|87.6979|82.0634|96.1833|113.865|144.589|162.8739|169.2466|204.5194|316.1848|302.9218|389.1844|423.1255|322.017|536.21|
2025-07-04 04:38:44|russ2000_0797|SAFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1279|5.735|5.3531|6.2216|6.4736|7.1326|7.8228|8.473|8.9669|13.1708|13.785|14.4269|15.4454|17.9514|19.142|19.3854|21.6921|22.5769|17.3388|18.6608|16.5759|17.308|15.4859|18.4344|17.9178|17.0088|15.0415|14.6642|16.6749|18.3811|19.1547|19.3683|22.0031|25.6002|24.0316|22.5849|20.9082|22.4261|23.2724|23.4151|26.0999|26.6249|28.4987|29.6211|31.6461|32.7111|32.7282|32.1026|33.7978|39.5427|38.1691|38.9341|36.1362|35.5963|38.6741|42.031|46.1392|52.0247|49.0748|48.4158|54.5484|57.6589|57.2686|65.7399|66.3663|61.6354|66.3676|73.4453|79.5798|74.9501|60.5825|59.8509|56.7402|63.0711|70.6231|66.0189|66.7905|68.8049|78.1812|79.2315|72.8033|75.134|66.0321|65.8562|63.6428|71.175|77.3657|73.1071|79.351|80.2602|78.2927|77.88|
2025-07-04 04:38:47|russ2000_0798|VIVO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:48|russ2000_0800|LABL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:49|russ2000_0801|BRKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:50|russ2000_0802|AIMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:51|russ2000_0803|CSU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:52|russ2000_0804|OFG|total_return_price|0|||||||||||||||||0.5499|0.4552|0.3994|0.3488|0.638|0.4839|0.5144|0.4223|0.3612|0.3506|0.3718|0.3612|0.3825|0.2763|0.3082|0.3082|0.3718|0.3931|0.425|0.4675|0.5377|0.5844|0.7359|0.8642|1.0328|1.1737|2.1391|2.2054|2.0459|1.9784|1.8002|1.485|1.6144|2.0904|2.4041|2.2941|2.3079|2.672|2.7762|3.5628|4.3086|4.8663|6.2661|6.4771|8.0749|8.0468|4.6028|6.691|6.005|5.2203|5.0137|4.8487|4.2124|3.2403|3.5227|3.0696|3.1177|4.4805|4.7927|4.4623|6.2024|7.4653|6.5213|7.3267|10.1257|12.1118|11.5036|13.4799|16.7802|14.3359|14.4079|16.6676|13.8718|9.1283|7.4058|7.5621|8.9285|7.973|7.5365|8.2753|7.6146|7.1423|7.5285|8.9725|13.2704|9.6876|12.2225|4.2382|3.4459|6.8772|9.0327|7.7093|9.6642|9.0907|9.5793|9.0292|9.1098|9.397|7.0856|8.9167|8.9531|8.2469|7.8738|10.0376|11.7069|13.7165|12.3068|13.243|13.1889|14.186|11.6039|12.9755|12.7944|8.4256|6.9697|5.889|5.6722|6.7883|8.3186|10.8264|9.805|8.3603|7.7019|7.9651|8.9052|12.0239|13.8724|14.2009|17.1355|20.6515|19.0874|20.6391|9.832|11.8264|11.0826|16.555|20.2728|19.8958|22.7914|24.1094|24.314|23.3154|23.249|25.6858|23.4483|24.7308|28.5282|36.0173|35.6241|36.49|44.0163|41.7121|39.7414|42.8|
2025-07-04 04:38:57|russ2000_0805|CNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7166|6.3756|6.4879|6.5086|8.0674|8.0408|7.2123|9.8747|9.456|12.8911|16.3572|17.2509|19.6467|15.947|12.5814|11.0337|12.9024|12.3246|4.915|5.344|6.3766|10.6109|9.359|11.1407|10.2538|10.7669|13.4047|14.4081|16.0336|16.9637|14.5729|16.2342|17.3601|15.8831|17.1896|20.0052|20.4697|21.0212|22.7433|23.1529|25.3902|23.3234|26.0821|25.4711|22.4355|17.1247|19.1652|25.0259|26.1003|28.0954|23.3367|25.9689|27.515|27.0419|32.693|28.9235|30.6673|29.4706|26.3858|33.2258|40.5572|43.8466|53.0235|34.5858|59.8206|47.1985|63.4209|56.555|70.2122|73.9143|81.1847|77.8997|60.2561|59.885|58.2136|56.7046|56.4666|56.7477|69.5949|73.1966|69.4886|93.7339|92.3172|78.3703|76.97|
2025-07-04 04:39:00|russ2000_0809|HY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.651|35.3669|41.6824|46.0553|67.837|72.6358|79.1081|67.6186|55.4319|57.044|57.1599|55.9194|45.2728|41.8766|53.2872|49.0207|46.1408|51.9194|45.6573|60.3027|61.5115|69.0621|57.9277|55.0388|51.1096|48.503|52.3026|45.421|46.7959|49.503|34.078|32.4495|32.7718|50.2087|75.8157|62.5535|46.0323|35.8054|32.3303|30.6871|22.7823|23.6391|42.6853|49.6827|40.8742|56.1682|60.9477|70.2494|62.3668|49.69|41.4912|38.48|
2025-07-04 04:39:03|russ2000_0811|RGS|total_return_price|0||||||||||||||||||||||||||||||||||98.5091|102.4495|70.9266|76.8379|61.0757|57.1361|78.8073|77.8222|75.8528|92.5994|82.7477|106.3899|102.4495|116.2408|118.211|145.7896|151.6942|169.6377|189.5644|243.069|370.7024|308.6893|193.0793|208.19|281.3309|300.9285|299.6991|358.1156|353.2835|373.8181|374.1839|461.0006|478.4017|441.7699|371.2293|384.2479|402.8542|510.9799|588.6311|672.0686|681.7083|704.0652|684.5907|715.1809|714.8109|516.5003|474.9858|455.8337|532.1507|588.535|725.147|816.2009|816.6576|740.1326|850.029|754.6261|721.3112|698.7387|713.3154|638.3453|660.0071|665.1806|734.4402|750.5566|711.8557|594.5702|521.6236|513.6664|493.0453|515.3062|273.1647|272.4243|328.9628|293.5751|295.6318|355.6005|297.0381|365.774|318.0018|341.0413|295.607|273.0379|321.8374|359.6211|351.6228|361.0478|333.566|359.7853|325.8351|292.3851|290.2|274|281.6|319.2|335.2|327.2|315.2|262|283|303.8|249|251|290.4|234.4|205.4|285.4|307.2|302.6|330.8|408.6|339|393.4|332|404.4|357.4|118.2|163.6|122.8|183.8|251.2|187.2|69.6|34.8|42.4|21.6|20.2|24.4|22.2|22.2|14.06|9.45|7.5|23|27.51|23.72|18.15|22.3017|
2025-07-04 04:39:09|russ2000_0813|AHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3427.7034|3568.6201|3580.0457|3865.6877|3283.7021|3624.866|4318.636|4011.3024|4367.9681|4532.7971|4541.59|5301.3673|5314.0334|5437.513|5587.4265|5692.2478|5521.5008|4808.8968|3748.4342|3144.3273|2684.7525|2081.6173|698.6169|862.0031|1295.8216|1949.3664|2653.6172|4039.5829|4445.2314|5042.4361|5341.0385|6182.9951|7485.5764|4263.7064|4670.8816|5480.5829|5224.4252|5196.7035|6390.2927|7745.7767|7231.8645|7913.9967|5364.0848|7182.309|7633.1767|7183.3882|7326.6522|6886.9177|5664.7009|4941.8433|4729.6553|4253.8059|3808.4404|4547.504|5972.8411|4612.5344|5060.3214|5198.626|5658.8595|5642.4377|6199.4741|5413.8976|3649.5634|4248.4726|2604.7612|3008.4511|2809.7902|1250|678.1|199|296|327|463|144.1|103.2|90.9|61.7|85.3|42.5|30.4|34.7|27.2|19.7|13.3|9.656|8.9|7.28|7.28|5.85|
2025-07-04 04:39:12|russ2000_0814|RAVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:13|russ2000_0815|PEGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7921|5.9848|6.9354|4.6336|7.2231|6.993|4.6474|4.2008|6.2449|3.5402|0.9576|1.2085|2.3594|1.7908|2.5896|2.7622|1.1509|1.4962|0.5317|0.7481|0.7849|0.5524|1.0013|1.952|2.0762|1.2568|1.1762|0.9184|1.7034|1.6987|1.9888|1.8921|1.998|1.6067|1.9635|1.2384|1.3581|1.3788|1.6826|1.8783|1.4848|2.0261|2.2907|2.1608|2.5603|2.7944|2.8086|2.2742|3.1859|3.0628|2.9399|4.4242|6.2926|8.2437|8.1241|8.848|7.6854|7.4392|8.7833|9.1123|11.1787|7.3574|7.0736|9.1887|7.9487|7.0065|5.4803|6.7922|8.0187|9.6458|11.9233|8.5631|10.2634|9.3006|10.1227|10.6151|11.1857|12.0412|13.4697|12.4462|13.2314|14.4931|17.7071|21.5831|28.7342|28.4044|23.2458|29.9169|27.0461|30.9104|23.6322|32.1307|35.2154|33.6676|39.4216|35.2686|50.1084|59.9645|66.0336|56.6734|69.005|63.0261|55.4637|40.018|23.7524|15.9719|17.0303|24.1288|24.5522|21.6339|24.3647|32.2485|30.1981|36.4823|46.5391|34.7257|54.1|
2025-07-04 04:39:18|russ2000_0816|LSCC|total_return_price|0|||||||||||||||||||||||||||||1.875|2.27|1.7083|0.98|1.625|1.8533|1.73|1.7917|2.5617|2.5|3.5|4.1667|4.5833|4.6667|5.4375|4.0625|4|4.6575|4.625|4.1875|6.14|8.595|10.1575|8.1575|7.095|6.0325|7.22|11.5|11.4375|14.125|16.2825|11.845|12.86|7.1025|6.1875|11.4775|11.39|15.5625|14.845|23.565|33.845|34.565|26.875|18.38|18.19|24.4|15.7|20.57|17.53|8.74|6.22|8.77|7.54|8.29|7.18|9.68|8.73|7.01|4.91|5.7|5.37|4.44|4.28|4.32|6.66|6.18|6.82|6.48|5.85|5.72|4.49|3.25|2.84|3.13|2.06|1.51|1.38|1.88|2.25|2.7|3.67|4.34|4.75|6.06|5.9|6.52|5.25|5.94|6.43|3.75|3.84|3.99|5.455|5.07|4.46|5.49|7.84|8.25|7.5|6.89|6.34|5.89|3.85|6.47|5.68|5.35|6.49|7.36|6.92|6.66|5.21|5.78|5.57|6.56|8|6.92|11.93|14.59|18.285|19.14|17.82|28.39|28.96|45.82|45.02|56.18|64.65|77.06|60.95|48.5|49.21|64.88|95.5|96.07|85.93|68.99|78.23|57.99|53.07|56.65|52.45|48.99|
2025-07-04 04:39:22|russ2000_0818|ELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:23|russ2000_0819|MHLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:24|russ2000_0821|CBB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:25|russ2000_0822|CHCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||12.4414|10.558|13.5741|13.8379|11.526|10.5932|10.654|10.1159|9.274|9.956|9.5131|9.8965|10.6562|13.8222|14.6472|17.0089|17.9949|20.3866|20.0947|17.3759|14.1968|12.99|12.8653|8.614|6.3351|5.515|2.7253|3.3677|2.7282|4.2417|6.1965|4.7447|5.7126|7.2831|11.1073|12.291|13.5857|13.2325|14.247|16.2594|17.2808|17.1464|15.7545|16.5276|18.3336|15.0422|18.7548|18.4698|18.721|19.2896|19.0963|21.2277|21.9237|21.8422|20.8599|19.9801|18.7187|22.2738|22.9583|24.0044|19.9501|15.8358|17.8141|17.7015|19.4063|20.8263|17.0957|19.0302|22.7203|22.3929|21.1243|17.4398|22.1629|22.9439|22.4855|24.1669|23.7325|27.3585|27.0421|30.2857|32.7369|31.9514|32.4392|30.5628|34.0776|34.7639|36.7309|37.0775|34.6193|36.5948|35.1462|39.2347|53.1971|51.0736|52.54|57.7426|54.5031|55.7607|61.5853|63.2391|55.6554|63.225|63.7129|64.1507|69.4747|56.795|56.1107|50.0573|61.0162|72.3351|67.0322|69.961|74.0028|71.717|73.3844|82.0947|86.7903|85.3312|85.1072|86.0583|105.8411|100.7199|103.4258|115.0122|116.8543|116.6364|122.42|
2025-07-04 04:39:31|russ2000_0824|FRAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:32|russ2000_0828|HIFR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:33|russ2000_0829|INFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:34|russ2000_0830|STOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:35|russ2000_0831|TUES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:36|russ2000_0832|CPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.0993|2.9129|2.9845|2.9508|2.8092|2.9693|2.9943|3.2439|3.4415|3.9965|3.8721|4.2921|4.1958|4.3799|4.3452|4.7665|5.3793|4.8864|4.7555|4.9082|5.0781|4.519|5.2977|4.9938|5.3933|5.0465|5.3683|5.5683|5.806|5.7564|6.0569|5.9729|6.539|6.433|6.4521|6.4934|6.3943|6.6668|8.1099|8.3199|9.5564|9.5013|8.5207|9.527|10.2442|10.3116|11.9672|13.8798|12.2707|12.5613|12.2152|12.3159|12.6813|12.9269|14.4304|14.4385|13.6718|12.8604|11.2832|14.7173|14.0858|13.8152|14.8911|14.3358|14.9716|14.0624|14.9804|17.4443|20.1621|20.369|19.7702|19.9873|21.7781|20.8284|22.3316|24.3813|23.5613|25.6425|27.1203|27.8543|32.0657|33.9599|38.5802|34.002|40.7651|41.7765|44.6849|44.3151|47.6412|53.1171|56.108|52.0273|57.3065|59.5021|64.7245|67.8552|68.3891|61.5338|70.2822|74.0687|72.064|81.1695|84.9233|85.5597|86.3875|77.601|76.4579|77.173|99.4773|107.1105|111.4759|111.6347|136.0674|128.9959|121.8326|108.9774|112.1125|121.9484|113.9077|94.0699|102.2175|104.4264|103.9792|122.2117|120.0393|127.6931|120.22|
2025-07-04 04:39:42|russ2000_0835|BRKL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8709|2.6079|2.0819|2.0162|1.9943|2.0271|1.7861|1.7094|1.6655|2.0052|2.0052|2.0162|2.323|2.4615|2.6298|2.8823|2.991|4.4356|4.5399|4.633|4.9066|5.5225|5.9399|6.1691|6.5304|6.0413|6.5811|6.8912|6.4061|7.0308|6.9619|6.2731|6.9884|6.2485|6.38|6.1495|6.0446|5.5296|5.7213|5.0541|5.874|4.9247|6.8035|5.7112|5.2463|5.1905|5.4537|5.6083|6.0699|5.1059|5.7883|6.348|6.2081|5.5155|4.6328|5.1268|5.7431|5.4756|5.5113|5.3653|5.8239|5.5859|6.1011|6.2591|6.2343|6.261|5.767|6.8242|6.8975|7.8151|7.0758|8.0888|7.8103|7.8877|8.7877|11.9071|11.4291|10.7296|11.4617|11.6774|12.1156|13.9909|12.6319|10.5253|11.0408|11.8765|11.4653|12.9047|8.9087|8.0674|7.0013|9.8496|12.3764|12.4283|12.7863|13.6677|13.4528|11.4214|10.0916|12.3822|9.2802|7.8616|8.2999|10.0955|9.3446|7.9563|9.7491|11.5243|10.7632|10.55|
2025-07-04 04:39:46|russ2000_0839|PRIM|total_return_price|0.012953367875648||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2152|6.1983|6.2744|6.3336|6.6972|6.7648|6.6803|5.4643|3.3375|4.0118|6.3975|6.3591|6.9214|6.8084|5.4541|6.7295|8.4387|10.2973|11.561|11.1426|14.6675|12.8996|11|12.5072|19.932|19.4931|18.6672|24.3008|27.1579|25.3204|21.5359|23.2018|16.0038|17.4455|16.013|17.952|22.2623|21.749|17.2927|18.1328|21.1583|21.589|23.2697|25.647|22.9898|24.5498|26.5496|19.9977|19.5242|20.7988|18.9864|19.8615|13.4678|13.487|16.455|17.8129|31.4581|32.2124|27.7431|26.5958|24.169|22.9488|21.2966|18.9658|23.7761|24.2297|30.283|29.3968|41.7632|44.7562|53.211|60.8204|63.4876|61.2287|84.705|
2025-07-04 04:39:50|russ2000_0840|AMKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7229|8.7567|4.5686|10.1329|7.38|9.6057|15.1115|26.4744|49.7859|33.093|24.4829|14.5404|15.2872|20.7109|9.8588|15.0224|20.9077|5.829|2.2304|4.4608|4.845|12.3328|13.3168|16.9998|13.7104|7.6659|3.4206|6.2601|3.6174|4.2453|4.086|5.248|8.0969|8.8654|4.8263|8.7529|11.6956|14.76|10.7959|7.9939|10.0275|9.7557|5.9696|2.043|2.5209|4.4233|6.4476|6.71|6.635|5.1637|6.157|6.9442|6.3164|5.7822|4.086|4.086|5.7588|4.5733|4.1375|3.9742|3.7486|3.9454|4.0119|5.7447|6.4288|10.4773|7.8814|6.6537|8.2797|5.6041|4.2078|5.6978|5.5198|5.3886|9.1091|9.8869|10.8615|9.1559|9.8869|9.4183|9.4933|8.0501|6.9255|6.1477|8.0032|6.9911|8.528|12.1829|7.3004|11.5363|10.496|14.1688|22.3151|22.3191|23.5595|23.4599|20.5986|16.1146|16.2512|22.9183|24.942|28.6|21.7848|32.1589|31.2338|38.8657|29.7887|25.4697|17.9817|20.99|
2025-07-04 04:39:54|russ2000_0841|DHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7838|33.1769|34.3809|35.7699|37.9003|45.0956|41.8237|45.8146|45.768|42.4858|33.1724|34.021|25.3984|20.0805|17.214|19.4364|15.0682|14.7075|15.7094|16.7245|17.3652|20.5381|20.9472|16.8033|9.3176|3.8125|4.7511|3.2938|2.639|1.7763|2.0801|1.9495|1.9456|2.8169|3.4205|3.226|2.7383|3.1976|3.1341|3.8802|3.402|3.886|2.7972|2.6862|2.2497|2.1688|2.5222|2.1495|2.2863|2.0346|1.9702|2.7337|2.7458|2.3897|2.6384|3.3213|3.6283|4.597|4.4188|3.5592|3.775|3.9477|4.5174|5.0279|4.9452|4.1042|4.3301|4.6201|6.4727|7.289|8.9082|7.3446|8.708|9.0484|10.348|10.8004|10.5339|8.7011|10.5728|11.74|
2025-07-04 04:39:58|russ2000_0842|OPHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:59|russ2000_0844|ZUMZ|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|17.1|15.9|24.735|31.43|31.03|30.97|33.12|40.51|37.74|44.31|17.9|17.91|13.57|10.9|7.15|12.23|8.64|13.48|14.1|20.46|17.6|26.23|24.2|28.93|27.76|22.63|28.56|34.44|36.33|25.62|21.04|27.7|27.57|28.58|21.3|24.18|27.85|33.41|37.29|34.32|26.29|16.62|15.91|17.82|15.77|22.45|20.05|18.35|13.15|18.05|20.75|23.825|21.85|23.4|23.75|27.67|24.65|33.03|31.17|21.09|25.84|30.07|44.78|43.93|42.88|40.56|42.74|36.86|27.97|22.57|25.83|16.69|18.54|16.77|17.17|17.2|22.06|21.6|15.96|11.88|14.58|
2025-07-04 04:40:03|russ2000_0846|BH|total_return_price|0|||||||9.1612|9.8483|8.7463|7.8257|6.0269|6.4905|5.1439|5.8454|5.4174|5.8885|9.4784|8.0566|10.0507|9.5721|11.344|11.621|15.0531|17.7068|18.8403|23.4774|26.7764|24.1852|23.1071|29.554|22.4416|12.9617|13.8881|16.6659|18.521|21.3885|33.6095|29.5365|26.4805|39.2101|34.7303|36.97|35.2896|44.8118|45.5968|50.5256|51.7586|52.875|63.7252|70.5031|81.3497|87.9972|98.4301|99.9956|95.4467|129.9932|104.1664|124.161|129.5807|136.4556|160.4147|176.0437|146.3555|214.8411|182.2894|187.4977|101.5654|116.0142|108.1424|103.1237|91.6655|78.7751|98.5405|105.9883|113.4361|126.4984|160.9876|179.3207|126.0401|114.5819|104.7279|174.7374|170.7271|204.5287|220.5702|208.7683|195.7059|230.0805|221.716|213.3516|207.9662|194.2164|241.7679|173.477|193.5289|201.6642|192.1539|191.2372|171.9875|124.8943|90.176|72.5304|99.4571|68.1762|86.7385|100.1446|134.8629|185.6915|218.4333|164.3678|188.2868|235.0133|242.6559|224.0363|169.8047|210.9682|230.7967|221.3666|209.1464|223.4462|213.8041|235.1221|254.7346|312.7407|300.9198|261.0926|226.5067|266.34|276.0667|275.8333|243.8267|217.2133|247.8067|268.8933|290.68|315.4667|287.9867|266.4933|222.1933|276.2667|272.2733|183.49|181.35|113.58|141.36|103.86|109|114.42|51.4|68.98|89.01|111.2|132.76|159.47|171.81|142.57|144.61|122.7|115.6|138.8|169.2|197.14|166|164.93|189.68|193.38|172.01|254.29|216.54|292.21|
2025-07-04 04:40:09|russ2000_0847|PRFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:40:10|russ2000_0848|SKYW|total_return_price|0|||||||||||||||||||||||||||||0.4423|0.4962|0.3966|0.3708|0.4172|0.3476|0.3191|0.4413|0.7098|0.4492|0.5854|0.9226|1.6864|1.551|2.3502|3.3168|3.3407|2.4722|2.1514|1.2218|1.4539|2.2319|1.8747|1.2799|1.3045|1.8613|1.4294|1.4016|1.3231|1.6025|2.0351|3.0644|3.785|5.8195|3.9872|6.8296|6.0339|10.4718|9.2346|11.814|16.529|15.6718|21.6899|24.3534|19.7128|23.7587|14.2058|21.6407|21.2162|19.9225|11.1762|11.1681|8.8429|16.3511|14.8596|15.5204|16.6209|15.0046|12.9991|17.3521|16.1063|15.7776|23.3022|23.3634|25.4876|21.6227|21.4043|22.2949|23.4752|20.8755|22.0761|23.5754|18.5708|11.1477|14.1074|16.4579|11.04|9.0878|14.8062|15.1443|12.8162|11.0019|12.6052|14.1388|15.3516|13.7004|10.5061|11.5279|10.1542|6.0376|9.5883|11.5654|14.9826|12.6764|13.6302|13.9212|12.0485|11.5775|7.4064|12.6835|13.9926|14.4408|16.0539|18.3419|19.3174|25.6221|25.6222|35.408|33.3475|34.2524|42.9173|51.989|53.3601|51.0064|57.9852|43.8773|53.6866|60.1224|56.9986|64.297|26.19|32.62|29.86|40.31|54.48|43.07|49.34|39.3|28.85|21.25|16.26|16.51|22.17|40.72|41.94|52.2|69.08|82.07|85.02|100.13|87.37|102.97|
2025-07-04 04:40:15|russ2000_0849|SBSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.282|1.3022|1.3348|1.3822||1.4521|1.7228|1.9397|1.5792|1.6609|1.4659|1.5165|2.0419|1.6869|1.5583|1.5202|1.6098|1.6687|1.8269|2.0738|2.5668|2.6447|2.8809|3.3935|3.3818|3.3399|3.6474|4.0488|4.0325|4.4717|4.5315|5.1306|5.2482|5.902|5.6762|5.6149|5.2356|5.5994|5.9186|6.5663|7.8866|7.6449|6.8394|6.8464|6.9993|6.5353|7.7327|6.2581|8.6161|8.1078|6.5735|8.4064|8.3285|7.3744|8.1763|7.8847|7.6559|8.6838|8.8861|8.729|7.9942|9.7937|10.0758|10.864|10.6351|10.5339|10.6078|12.7742|14.4738|14.9148|17.2413|16.8411|19.4752|17.0943|17.0981|18.4445|17.5287|15.4561|16.9408|21.2699|22.3082|26.3219|23.6224|25.4058|26.6596|24.9115|25.9054|25.3353|26.395|24.3135|25.6675|25.2352|26.8317|29.498|24.3465|22.4728|20.0233|25.739|32.2415|32.2572|32.5965|35.9197|35.3477|32.6773|31.1322|32.0245|29.8111|23.7931|26.3946|29.1754|27.5647|26.3774|32.2966|31.001|28.5965|29.43|
2025-07-04 04:40:19|russ2000_0850|AEGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:40:20|russ2000_0852|TOWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7536|3.4955|4.1289|3.2844|2.8621|3.7536|3.5659|3.4955|3.2844|4.0351|4.2228|4.9509|7.4133|6.7564|6.4561|5.9682|6.4561|7.4908|8.6577|9.6929|10.9727|14.2784|13.7118|12.4653|12.5871|12.2279|12.6241|11.3617|12.9684|11.8644|11.7813|11.8463|11.4722|10.219|11.3563|9.8857|9.0684|9.343|13.7012|15.4924|10.2545|8.8419|8.1043|7.4751|8.9843|9.3943|9.7324|10.388|10.2924|8.8471|7.5681|8.1992|9.0874|9.7716|10.7557|10.9317|10.6275|10.5152|10.3699|11.1414|11.299|11.523|10.04|11.2576|12.0555|12.3|14.3224|15.9481|14.758|16.757|18.701|25.9766|25.4178|24.2768|26.5165|24.4481|22.8515|25.7755|24.9016|19.4603|20.2413|22.4597|23.0419|23.2022|15.2387|16.0331|14.1101|20.3551|26.5064|26.698|27.4833|28.0834|26.7933|24.4991|24.4129|28.272|24.6376|21.717|21.6641|28.3468|26.9764|26.462|32.3259|33.5477|33.922|34.18|
2025-07-04 04:40:24|russ2000_0853|NFBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7359|4.6123|4.4534|4.6741|5.345|4.9098|4.7757|5.293|5.8127|6.2045|6.8139|5.986|4.982|6.1964|6.3321|6.5398|5.9046|6.8297|6.6666|6.5613|7.3605|7.3653|7.7216|8.0791|8.6564|9.1802|9.1332|9.1968|9.7664|10.4718|10.6724|10.8327|10.9775|11.8991|11.9551|10.5757|11.7611|14.9227|13.1767|12.7788|12.1699|13.1734|12.3803|13.2557|12.2115|10.2906|10.9715|11.878|12.5283|13.6085|9.7114|8.9092|8.0963|10.2516|12.9584|13.8381|13.8696|14.0459|12.9548|11.3379|13.2185|14.0126|11.3397|10.0064|8.8012|11.7729|8.7538|8.2294|11.4784|11.5857|11.2095|11.7|
2025-07-04 04:40:28|russ2000_0854|AMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||5.25|5.25|5.0625|5.0625|7.6875|7.125|6.09|6.5625|6|5.0625|5.4375|4.0275|4.125|5.1525|3.375|3.375|3.2775|1.5|2.1525|1.875|1.5|1.05|1.0275|2.1075|2.205|3.1875|3.255|4.785|4.5|4.5225|5.25|6.225|7.74|5.4225|4.53|3.435|4.2375|6.93|11.37|18.4275|24.78|22.4625|24.2925|22.6875|27.585|29.25|31.68|26.0625|28.425|29.7525|32.87|32.43|36.33|38.42|48.52|39.34|50.42|48.67|41.34|27.49|33.02|43.63|48.6|55.22|43.98|23.8|33.5|35|26.63|14.82|10.91|14.46|12.45|13.8199|11.3068|11.12|11.604|17.21|14.63|14.89|16.74|20.17|29.35|26.78|39.73|37.97|39.32|48.34|50.48|47.44|42.63|51.09|62.81|55.96|52.71|60.34|85.46|124.96|117.11|123.26|121.41|131.01|166.92|183.54|198.54|236.43|293.33|264.79|244.93|149.1|161.88|172.29|105.12|96.79|83.54|73.55|91.44|93.4|95.06|92.16|91.8|96.51|90.79|92.63|98.39|
2025-07-04 04:40:33|russ2000_0856|FBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||35.1642|32.2284|34.3487|39.5679|38.2305|41.1989|58.7157|73.3947|73.0032|78.2877|75.0257|73.8187|84.8116|82.7892|84.4202|106.0145|111.1032|150.2471|84.8116|82.7892|98.7543|79.0075|74.3786|65.3937|69.0243|59.0221|62.5149|82.7948|80.4507|88.6789|92.8673|89.4196|99.0032|100.912|131.2592|133.7622|119.33|143.068|146.097|164.2518|211.8771|223.512|219.6297|260.968|343.8105|229.3963|218.8005|185.13|136.5106|136.7318|103.6551|124.2044|107.7964|150.8501|125.7485|109.4584|84.8071|119.0205|74.8445|131.5187|133.3207|51.8303|48.7261|37.6239|28.3722|29.7291|6.5379|3.454|5.6744|4.1119|3.5445|2.3027|2.8701|3.6185|3.2566|3.6349|3.7665|5.1235|5.8225|4.6711|5.0906|4.4738|4.4738|3.9063|4.8274|5.0988|3.9639|2.9277|2.6728|2.4014|3.2649|4.2764|5.436|4.6465|4.7616|4.2106|4.1942|4.9508|6.2912|7.4837|7.0961|9.4813|9.161|8.3082|8.8586|4.4771|4.7458|4.4696|7.9407|9.7594|10.3883|11.524|12.1587|11.6605|11.5736|12.3621|11.5855|10.5037|11.3754|12.6599|15.6185|16.8155|17.6958|20.6363|18.2598|18.9995|20.83|
2025-07-04 04:40:38|russ2000_0857|AMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.1131|91.3037|96.5258|92.2222|105.4858|140.5034|124.211|98.9689|96.3598|119.9574|110.6117|131.5463|149.775|129.9522|100.216|67.5028|62.2799|60.4066|70.7693|101.0571|62.2262|75.4201|49.0312|56.3301|39.0047|17.1286|23.2537|26.3434|12.4128|56.1016|307.2309|192.6426|151.5015|139.1971|73.9891|67.6765|33.8824|44.1177|38.9118|7.57|6.16|4.34|4.53|4.52|3.98|3.07|3|
2025-07-04 04:40:41|russ2000_0858|QDEL|total_return_price|0|||||||||||||||||||||||||||||||||||||6.62|4.63|3.75|4.37|4.25|4.5|4.25|4.5|4.88|3.25|3.31|2.44|4.5|5|5.5|7.13|5.63|5.13|3.88|4.5|3.88|3.25|4.94|3.63|3.03|3.13|2.56|2.44|2|3.19|4.38|6.88|7|5.25|4.31|5.03|3.28|4.61|4.75|7.69|6.61|6.89|4.47|3.47|3.31|6.22|6.68|10.77|6.59|5.89|4.53|5.08|3.91|5.18|9.46|10.76|12.87|9.5|14.12|13.62|12|17.56|19.56|19.47|16.06|16.54|16.41|13.07|9.22|14.56|16.23|13.78|14.54|12.69|10.99|14.45|11.96|15.15|16.37|15.13|18.37|15.68|18.93|18.67|23.75|25.53|28.4|30.89|27.3|22.11|26.87|28.92|26.98|22.95|18.88|21.2|17.26|17.86|22.09|21.42|22.64|27.14|43.86|43.35|51.81|66.5|65.17|48.82|65.47|59.32|61.35|75.03|97.81|223.74|219.38|179.65|127.93|128.12|141.15|134.99|112.46|97.18|71.48|85.67|89.09|82.86|73.04|73.7|47.94|33.22|45.6|44.55|34.97|28.82|
2025-07-04 04:40:46|russ2000_0861|NCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|3.1505|3.65|3.3|2.4|2.34|
2025-07-04 04:40:47|russ2000_0862|GTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7057|7.2377|7.2472|8.9108|10.6831|11.0133|12.4132|13.2261|10.6639|8.8175|8.6294|9.1286|9.3045|8.7538|7.633|6.3478|6.8107|9.5987|10.601|9.8954|8.67|6.8237|9.5331|8.7646|7.231|6.453|5.972|8.243|7.778|10.0852|9.7746|9.3092|7.9967|10.5345|9.8582|8.2427|7.2582|6.7542|6.6252|4.5893|5.1033|5.8622|8.3598|7.4609|6.8569|6.5016|4.6366|2.3601|1.4359|0.3339|0.2671|0.4091|1.9368|1.2523|1.9201|2.012|1.678|1.5612|1.7281|2.204|1.3024|1.3524|1.5778|1.2272|1.9034|1.8366|3.9154|6.0109|6.5535|12.4224|8.6573|10.9615|6.5785|9.3502|11.5375|13.0903|10.6526|13.6079|9.7843|9.058|8.649|9.058|12.1052|11.4373|13.107|13.9836|10.6025|13.1905|14.6097|12.3056|17.8322|13.683|13.6246|17.899|8.9662|11.646|11.4958|14.9353|15.4213|19.6809|19.2656|17.0848|18.7687|14.4283|12.2847|9.6657|7.5965|6.9374|6.1584|8.05|5.7547|4.809|5.0449|3.0269|4.2316|4.53|
2025-07-04 04:40:52|russ2000_0863|DVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94|78.4|88.2|54.4|83|47|46.3|68|40.2|63.5|43|45|90.3|50.3|41.1|43|50.8|22|16.1|11.5|15.4|6.6|12.9|18.6|14.4|12.9|18.9|18.4|30.6|27.9|25.5|19.8|32.3|47|41.6|47.6|28.6|21.8|11.3|12.3|18|17.8|15.6|14.2|15.52|22.7|22|24.64|27.05|18.42|14.86|10.91|4.2|6|8.85|20.65|18.1|19.65|15.95|12.1|8.14|7.31|3.91|3.54|6.78|3.56|7.345|4.4|5.11|9.32|8.95|18.31|14.23|11.37|11.03|10.45|11.18|9.76|12.92|14.49|13.26|12.41|11.25|11|12.72|13.68|9.99|
2025-07-04 04:40:56|russ2000_0865|ARAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.01|22.7|22.13|14.99|15.22|9.09|7.29|8.73|4.61|5.61|6.69|6.67|5.71|6.8|6.5|6.23|6.84|9.085|7.88|4.12|4.24|6.75|6.15|6.14|6.64|4.58|5.44|6.775|8.57|9.8|8.88|8.1|7.52|8.99|6.6|6.2|6.92|5.58|5.04|5.68|4.6|4.75|4.7|4.55|4.45|5.175|4.05|3.95|3.36|4.85|3.79|2.92|3.03|1.64|2.23|2.35|4.26|5.18|4.62|3.5|4.79|3.27|2|2.16|1.98|2.91|3.78|2.83|2.97|2.6|1.65|1.9|1.94|1.82|1.22|
2025-07-04 04:40:59|russ2000_0866|NGHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:00|russ2000_0867|GFF|total_return_price|0|1.5366|2.5841|1.8159|1.6762|1.6063|1.1175|1.3968|1.1175|1.0476|0.9079|0.9079|0.9778|1.1873|1.1175|0.9778|1.1873|1.327|1.1873|1.1873|0.7683|0.9079|0.8381|0.6286|0.5587|0.6286|0.5587|0.9079|0.9778|0.9079|1.0476|0.8381|0.8381|1.5366|1.8159|2.5841|3.2127|4.0508|2.9334|2.7238|3.4222|3.7715|4.0508|4.819|4.9587|4.8889|4.0508|4.4|4.6796|4.749|4.4698|4.8191|5.0286|5.2382|4.5394|5.4478|6.8442|6.7047|7.6481|9.0795|8.1711|8.9397|7.1587|4.8889|5.9365|3.8413|4.3651|4.4698|4.3651|4.3651|3.1079|4.2254|4.4|4.414|6.146|7.4981|9.219|10.2946|11.1243|6.5455|8.3709|7.9284|9.8336|11.0382|12.4518|13.2754|13.6964|12.9681|16.5942|13.1586|13.6442|15.1192|14.6337|15.2667|16.0411|14.6705|15.6723|15.2114|13.386|9.2805|7.6518|5.2856|5.3839|6.3143|6.5313|5.2502|5.8243|7.0493|8.5544|8.7224|7.7423|8.5334|8.9184|9.1914|7.0563|5.7263|6.4069|7.5219|6.0471|7.2744|8.1143|8.4585|8.0002|8.9363|9.4358|8.5492|8.9029|8.1983|9.6039|12.6172|11.5523|11.4702|12.9825|11.3078|12.377|12.5241|19.3391|18.2383|16.285|16.5244|15.1944|14.4287|14.1161|12.8561|8.3693|14.8609|13.6722|17.0135|16.5497|10.3357|15.2042|16.0971|16.8528|22.5427|21.3298|20.5439|23.8629|16.8499|23.648|26.8743|32.6716|29.3|39.4914|38.9936|60.1026|72.4768|63.2507|69.4904|70.905|71.3134|72.37|
2025-07-04 04:41:06|russ2000_0868|EIGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:07|russ2000_0869|RRTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350|355.5|271|369.25|368|374.75|382.75|359.75|449.25|394|452|431.25|591.25|687.75|683.75|664.5|623.75|708|569.75|576.25|631.75|681.25|462.5|236.25|320.75|191.75|188.75|271.5|156|176.5|237.25|200.75|65.5|53.75|20.88|13.26|10.5|9|10.06|8.76|4.55|2.3501|2.8|2.1|3.15|4.79|4.09|2.2|2.7|3.07|2.5|1.95|2|1.75|1.7|1.65|1.38|1.25|1.34|2.319|4.782|2.65|
2025-07-04 04:41:10|russ2000_0870|OFIX|total_return_price|0|||||||||||||||||||||||||||||||||||||10.88|9.75|9.88|10|9.75|10.5|7.75|8.87|10.5|10.5|11.5|11.5|17.75|17.13|15.5|7.38|9|11|8.75|8.25|7.75|10.38|12.75|11.75|13.25|13|11.63|14|15|14.88|13.63|14.31|17.5|17.88|24.75|19.13|22.56|26.83|28.5|37.1|40.33|35.15|26.46|28.15|27.2|32.74|36.6|48.98|49.5|42.77|34.45|39.08|39.15|43.04|43.6|39.89|39.82|38.11|45.47|50|51.05|44.97|48.97|57.97|39.77|28.95|18.63|15.33|18.52|25.01|29.39|30.93|36.38|32.05|31.42|29|32.46|42.47|34.51|35.23|37.58|41.25|44.75|39.33|35.87|26.9|20.77|22.82|30.15|36.25|30.96|30.06|35.89|33.12|33.75|39.21|41.52|42.4|42.77|36.18|38.15|46.48|47.25|54.7|58.78|56.82|57.81|52.49|56.41|52.88|53.02|46.18|28.01|32|31.14|42.98|43.35|40.11|38.12|31.09|32.7|23.54|19.11|20.53|16.75|18.06|12.86|13.48|14.52|13.26|15.62|17.46|16.31|11.15|
2025-07-04 04:41:15|russ2000_0871|USNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.2345|0.594|0.5|1.344|1.422|1.391|3.2815|3.0785|2.25|2.016|1.75|2.6565|2.266|3.4845|3.891|3.1875|2.5313|1.5625|2.0625|1.8438|1.25|1.1172|0.7656|0.7305|0.375|0.5625|0.43|0.45|0.3025|0.3301|1.6|1.625|3.0125|4.975|11.05|12.2425|15.3|11.665|15.54|17.4|17.1|23.65|21.15|23.85|19.18|20.86|18.95|22.295|25.83|23.435|22.37|21.875|18.54|11.015|13.435|20.495|17.12|11.18|14.865|17.055|15.95|15.705|18.265|20.18|21.725|17.255|15.64|13.75|15.185|18.665|20.56|23.235|16.465|24.165|36.19|43.395|37.79|37.67|39.07|36.83|51.295|55.56|68.33|67.015|63.875|60.71|55.715|69.175|61.2|57.6|64.1|57.7|74.05|85.9|115.3|120.55|117.73|83.87|79.43|68.39|78.55|57.76|73.43|73.65|77.1|97.6|102.43|92.2|101.2|79.45|72.36|56.05|53.2|62.9|63.04|58.61|53.6|48.5|45.24|37.92|35.89|26.97|30.53|
2025-07-04 04:41:20|russ2000_0872|CENX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.7844|14.191|13.3348|15.6427|15.3513|13.3458|16.1325|12.3955|13.8143|13.6287|9.9766|8.8112|5.3752|5.8903|10.2787|14.4|13.2515|10.5328|12.1477|11.1214|15.6831|15.763|7.8717|13.1762|16.0854|14.7898|6.96|7.41|6.31|7|10.72|19.01|28.23|24.79|27.73|26.26|30.26|20.4|22.48|26.21|42.45|35.69|33.65|44.65|46.88|54.63|52.65|53.94|66.24|66.49|27.69|10|2.11|6.25|9.35|16.19|13.76|8.83|13.17|15.53|18.68|15.65|8.94|8.51|8.88|7.33|7.1599|8.7616|7.735|9.28|8.03|10.46|13.21|15.68|25.97|24.4|13.8|10.43|4.6|4.42|7.05|6.33|6.95|8.56|12.69|15.58|16.58|19.64|16.54|15.75|11.97|7.31|8.88|6.91|6.635|7.515|3.62|7.13|7.12|11.03|17.66|12.89|13.45|16.56|26.31|7.37|5.28|8.18|10|8.72|7.19|12.14|15.39|16.75|16.23|18.22|18.56|18.02|
2025-07-04 04:41:24|russ2000_0873|BCRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.5|5|5.5|4.63|6.25|9.63|10.25|9.25|9.38|16.38|12.75|16.38|11.88|13.75|8|7|7.5|7.81|7|7|6.38|8.75|24.25|29.5|27.31|28.69|20.81|6.63|6.19|6.45|3.59|3.96|4.57|0.87|1.22|0.96|1.52|3.64|6.66|6.85|8.35|6.9|5.1|5.78|4.61|5.08|9.78|16.75|18.06|14.33|12.47|11.56|8.37|7.73|7.22|6.18|4.61|2.8|3.15|1.37|2.19|4.03|8.24|6.46|6.57|5.91|4.94|5.17|3.79|3.82|2.76|2.47|4.83|3.97|4.24|1.42|1.19|1.55|7.28|7.6|10.58|12.75|9.78|12.16|9.03|14.93|11.4|10.32|2.83|2.84|4.41|6.33|8.4|5.56|5.24|4.91|4.77|5.73|7.63|8.07|8.14|3.79|2.865|3.45|2|4.765|3.435|7.45|10.17|15.81|14.37|13.85|16.26|10.58|12.6|11.48|8.34|7.04|7.08|5.99|5.08|6.18|7.6|7.52|7.5|8.96|
2025-07-04 04:41:28|russ2000_0875|CVGW|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1326|4.9411|4.7914|4.3123|4.455|4.2829|4.455|5.5918|6.8349|6.6465|7.639|6.7093|6.5866|7.6262|6.5543|6.367|6.9037|7.2705|6.25|6.5702|7.3497|9.4143|8.9463|15.0711|13.7935|11.783|8.2663|6.8022|9.477|10.3265|14.1422|13.7833|13.6064|13.8097|15.1275|16.6937|17.8953|16.0981|16.6689|16.638|21.4427|21.7659|21.2692|18.6204|20.1872|22.8351|21.993|24.4222|25.0693|26.6068|28.5878|37.7717|33.7718|42.9409|45.6437|42.0148|44.6713|48.7425|56.9617|52.4287|47.9653|57.2461|63.361|60.4987|76.469|84.6433|82.7535|85.1531|72.9698|83.1112|79.7189|81.1309|72.4679|58.6761|54.2857|62.1938|69.3344|72.4693|51.265|35.6726|39.5064|35.9636|40.1924|30.7011|30.5833|27.7294|36.4329|24.2726|26.6194|26.0046|23.7175|26.2358|24.4202|26.6801|27.4|
2025-07-04 04:41:32|russ2000_0876|IPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487.2817|708.0088|291.4022|164.4576|178.3799|254.1793|227.3981|277.3832|292.2724|205.5478|261.3338|346.3181|327.5616|300.007|280.3804|219.3735|239.8702|205.1611|205.6445|212.8|190.1|187.7|161.6|148.9|146|173.7|153.6|134.2|117|109.3|56.9|26.5|11.9|15.5|10.7|22.6|16.8|21.8|42.8|39.1|35|45.1|35.5|27.1|37.9|33|32|26.7|7.801|10.9|8.06|15.22|31.59|30.31|31.53|41.31|78.35|54.52|38.93|29.27|26.48|21.18|24.54|24.61|20.4|23.6|23.93|22.44|29.4|36.76|
2025-07-04 04:41:35|russ2000_0877|TGH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:36|russ2000_0878|ESPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|18.23|13.3|15.2|15.16|18.03|36.85|90.65|81.76|18.33|22.79|16.37|16.18|13.74|12.7|35.66|43.74|51.06|65.58|72.28|37.19|44.97|44.17|40.15|49.01|36.42|59.63|31.53|51.31|37.46|27.13|27.44|21.13|12.62|4.92|4.96|6.27|7.03|5.87|1.76|1.38|0.9859|2.83|2.62|2.31|1.68|2.28|1.5|1.01|
2025-07-04 04:41:39|russ2000_0879|NX|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3588|1.4704|1.7403|2.2671|2.3524|1.946|1.9545|1.4921|1.6578|1.8394|1.7662|1.9568|2.6026|2.4841|2.8188|3.4828|3.4196|3.4666|3.0087|2.8348|3.1413|3.9898|4.4725|4.0964|4.5849|5.1288|8.024|7.698|9.3303|8.8795|9.5517|9.8927|8.4239|7.8141|9.1745|10.1072|10.6159|9.7367|12.4219|13.8951|12.6107|7.5148|6.9904|8.4833|9.8662|12.3648|13.3947|15.8553|14.7074|15.1035|16.3716|17.6435|13.2215|12.4893|13.9552|15.6918|14.4224|16.909|17.7038|13.9741|14.6522|15.3384|16.3851|16.3225|14.8393|17.4217|16.4189|16.8645|17.5841|16.5579|16.2786|16.6077|17.6562|14.4302|17.5184|18.1316|19.1457|19.5846|18.5004|15.3616|15.8876|13.3583|14.189|15.2391|17.0507|17.7381|16.3612|11.5867|13.1366|17.0945|20.7304|25.8033|23.5578|19.7235|20.8135|18.4229|23.6733|21.4026|25.0886|18.5833|27.461|26.2777|30.6338|32.6694|32.9369|28.7406|20.8282|16.3719|20.5|
2025-07-04 04:41:43|russ2000_0881|ORIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:43|russ2000_0882|LKFN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.3688|1.4726|1.5036|1.6588|1.8146|2.0407|2.1498|2.4503|2.7117|2.8629|3.8873|3.9202|3.9123|3.7606|3.2413|3.0501|2.9823|2.9172|3.0091|2.5221|2.2537|1.9756|1.8353|2.1985|2.9078|2.7357|2.8283|3.2227|3.7165|5.3642|4.4319|4.4183|4.7446|5.8096|6.4997|6.8334|6.5385|6.5559|6.6764|7.8669|7.6599|8.1543|8.3338|8.1855|9.5312|9.9569|9.6891|10.5742|9.4498|8.9073|9.7386|8.8681|9.6806|8.2101|9.5172|10.4038|8.4482|8.429|9.2355|7.7715|8.6599|9.1517|8.6148|9.9882|10.628|10.5072|9.8166|12.3775|12.5257|12.9981|13.4564|12.7699|13.19|13.8164|16.3551|19.6415|20.3582|19.4228|19.1982|22.3758|20.9972|22.578|23.636|24.5378|24.241|25.0427|28.463|38.2657|34.9903|37.4154|39.9241|39.915|38.2203|40.0546|38.8356|33.7635|38.2415|39.8548|37.6856|42.2025|31.8947|40.7681|36.2914|47.4984|61.6859|55.2287|64.2048|72.5451|66.4145|60.7396|66.9678|67.4696|58.281|45.5118|44.8934|62.2233|63.8083|59.6453|63.5732|67.5358|58.8956|61.45|
2025-07-04 04:41:48|russ2000_0883|HAFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.8008|3.8008|3.5615|5.8999|6.6119|7.1205|7.2508|9.2282|10.5466|13.048|17.0722|17.56|17.56|21.7988|21.0013|15.9503|14.0895|16.0832|18.5901|20.0655|17.7049|15.7219|17.9328|18.1785|21.6176|25.3123|28.5405|29.9346|31.9155|40.7858|41.1217|35.9875|39.9701|41.0213|42.3426|48.4522|48.4506|65.6367|72.8431|74.8194|89.2886|82.4846|83.4727|89.9756|89.7697|91.0796|98.3526|99.4672|114.6522|97.291|87.3942|79.6546|44.6184|38.5472|27.176|26.5004|10.8101|6.8219|9.1833|8.6061|6.2971|12.5943|6.612|6.7169|6.0348|6.507|5.6149|4.3555|4.854|6.6382|6.8744|8.4027|8.9144|10.4952|11.5907|10.9156|14.4711|15.4481|14.0223|13.457|14.6053|14.2388|16.7955|17.1127|16.2012|15.1363|16.2437|18.358|24.5157|21.7281|20.235|22.1718|21.8886|22.3455|20.7841|18.428|14.7483|16.0955|17.0244|14.5318|15.6673|8.6219|7.818|6.6655|9.2802|16.2584|15.7937|16.7303|19.9199|20.874|19.2133|20.4748|21.6109|16.3846|13.4115|14.7736|17.9427|14.9515|15.9537|17.9859|23.092|22.3995|24.68|
2025-07-04 04:41:52|russ2000_0884|MGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.94|26.77|28.28|22.64|20.9|34.12|31.37|37.97|20.58|31.28|17.16|25.86|32.15|19.4|17.76|17.63|18.07|19.46|23.51|21.25|21.39|12.61|17.98|16.42|13.05|10.88|5.82|27.92|25.19|22.84|31.1|26.7|20.62|16.26|9.06|3.01|3.5|5.62|6.65|5.27|4.71|9.96|14.96|4.12|3.19|3.23|1.26|1.34|
2025-07-04 04:41:55|russ2000_0885|RTRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:56|russ2000_0886|UFCS|total_return_price|0|||||||||||||||||||||||||||||1.785|1.992|1.8475|2.0585|3.0241|2.8787|2.8393|2.768|3.5917|3.5452|3.9905|3.9212|3.4937|3.4935|3.4687|3.7859|2.4957|2.655|2.673|2.7928|4.3293|4.4761|5.6959|6.4896|7.2159|7.1301|7.5139|8.3148|7.2866|8.9257|9.8303|10.6134|10.5037|9.4764|9.0864|8.2131|6.3258|6.4294|5.7279|5.6807|4.8724|3.9643|4.4543|5.1508|5.3609|7.7301|6.834|7.6695|8.8799|10.2357|9.2547|9.1637|8.2161|9.0068|10.1173|11.3022|11.8896|16.3071|16.2427|19.1691|19.3163|25.4416|25.9134|23.29|19.0136|17.4782|18.2351|20.6139|20.6205|20.8397|23.1062|17.279|22.3077|16.1313|17.2133|18.8272|13.4199|10.572|11.1148|11.4162|11.3621|12.6088|13.5911|14.3995|13.137|11.3788|11.6868|13.4352|11.9968|14.4051|17.0998|14.9514|17.5421|17.2119|21.2522|20.111|21.4305|20.8528|19.8835|21.4367|23.0682|23.9588|25.803|28.3617|32.6135|31.7708|31.8737|37.2343|32.5798|33.7813|35.3654|35.3833|37.3834|42.8224|42.2097|46.3745|36.7924|41.0781|40.1172|37.6236|28.2845|24.3069|18.0666|22.463|31.2911|25.0561|20.9952|21.2229|28.5887|31.6509|26.7105|25.5707|24.9583|21.4614|18.8552|19.3577|21.0921|20.9711|20.5845|28.1299|29.2925|28.7|
2025-07-04 04:42:01|russ2000_0888|SASR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:02|russ2000_0889|SSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:03|russ2000_0892|WSFS|total_return_price|0|||||||||||||||||||||||||||||1.5222|0.8251|0.633|0.5074|0.5074|0.5381|0.5074|0.3485|0.5381|0.5381|0.3485|0.7611|0.9046|1.0455|0.8559|1.0609|1.025|1.025|0.8969|0.9302|1.025|1.5068|1.9552|2.3063|1.9552|1.8912|2.1474|2.6266|2.9469|3.5235|4.71|5.1251|5.5095|5.2604|4.1276|4.3459|3.7735|3.7963|3.6588|3.277|3.2364|2.7252|2.8671|3.3878|3.4641|4.5513|4.3708|4.6118|4.8277|6.9078|7.4916|8.8368|8.4827|10.2048|11.3359|12.0845|13.5317|13.1139|13.5191|16.2409|14.2418|14.8442|15.9973|16.6574|17.1064|16.7525|16.9765|18.2933|17.6439|17.9309|17.1306|13.8073|13.5827|12.3221|16.6126|13.3191|6.2343|7.6502|7.4946|7.241|11.0669|10.2245|10.7084|13.5844|13.5231|11.4158|9.1182|10.4199|11.9136|11.7772|12.0658|12.3831|14.2939|15.4329|17.7832|22.923|21.1564|21.8598|21.2843|22.898|22.5664|24.5312|25.8863|29.1285|29.3359|29.0898|33.0288|42.0367|41.7396|41.2573|44.4201|43.6792|43.8064|48.8488|43.3061|34.9093|35.6359|38.2336|40.9468|40.9565|23.2694|26.9237|25.4102|42.4325|47.1967|44.2751|48.9057|47.8872|44.6551|38.5208|44.7832|43.8455|36.4794|36.7521|35.6894|45.0999|44.4852|46.4689|50.5649|52.8286|51.7064|55|
2025-07-04 04:42:08|russ2000_0894|ATNI|total_return_price|0|||||||||||||||||||||||||||||||||||3.8027|4.4146|2.1529|2.0778|2.7991|4.2378|1.9734|2.4823|2.1664|2.5726|1.9407|1.4894|1.9407|1.5459|1.2186|1.4668|2.2115|1.9521|4.062|4.3328|3.6558|2.7531|2.2115|2.2567|2.3469|1.9633|1.9859|2.2567|1.4894|1.6614|1.6793|1.9875|1.874|1.7836|2.3548|1.9058|2.2557|2.0762|3.4862|2.843|2.905|3.1237|2.8886|3.4561|3.3018|3.6349|3.9984|5.3507|5.1366|6.8737|7.7099|7.9916|7.2402|8.2398|8.188|7.5416|8.7734|11.1521|15.2521|14.0152|12.5302|19.9629|17.8981|19.7148|25.1328|23.3559|23.6155|19.31|19.78|18.8937|13.7716|28.3374|38.5284|39.9203|32.6409|30.2811|36.1028|28.4226|27.7155|28.7552|24.6473|29.6525|27.7784|25.9441|33.2541|28.6004|37.7937|39.0825|41.2434|44.9696|52.6185|46.5216|43.4617|54.7316|56.2801|56.3979|60.62|64.4056|62.7023|64.6107|54.2817|67.1497|59.294|57.9224|44.7453|47.0633|50.9261|45.2202|63.4632|61.5911|48.7031|50.0142|50.7113|48.2698|51.3264|53.1084|44.1109|36.8848|43.5376|40.4688|41.831|35.8213|35.7585|42.3946|35.0067|41.3145|37.5101|33.745|29.2917|36.3886|29.6482|21.6866|30.9863|16.3432|19.9717|16.25|
2025-07-04 04:42:13|russ2000_0896|COWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:14|russ2000_0897|KRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:15|russ2000_0899|NBHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.522|15.0322|14.9696|15.0979|16.7695|16.4967|15.8382|15.9748|15.4071|15.7466|15.0498|16.8733|16.3941|17.3388|16.5301|16.6352|19.3012|26.1623|26.7811|26.6505|29.5743|27.2088|27.792|33.6096|31.4743|25.5424|28.321|30.7976|30.0391|31.298|20.3303|23.4078|23.1235|28.6667|35.9702|33.6181|35.508|39.2683|38.2935|35.6405|34.5563|37.7703|31.3972|30.0329|27.6512|35.7624|34.7213|35.954|40.5048|42.4035|38.9706|35.9|
2025-07-04 04:42:18|russ2000_0900|MYRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.07|9.9|14.6|21.29|22.67|18.09|17.81|16.5|14.69|20.57|24.67|22.6|18.45|19.54|17.67|16|20.6|21.52|24.28|19.15|24.21|25.37|25.05|24.82|25.17|27.81|29.46|30.96|26.01|21.18|25.31|22.89|29|39.05|39.7|30.865|26.75|35.77|34.36|36.02|31.74|27.68|35.46|35.54|32.29|32.99|19.55|29.64|36.54|60.04|69.8|90.02|98|107.52|101.7|87.74|89.22|90.36|120.5|136|138.61|145.95|160.54|138.86|100.69|152.3|124.34|177.76|
2025-07-04 04:42:21|russ2000_0901|FN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|15.66|21.04|19.25|24.48|18.76|15.03|18.11|11.55|12.66|12.97|14|14|14.17|20.35|20.24|20.6|14.83|17.35|19.64|19.03|19.02|24.19|28.91|35.54|43.26|42.33|40.58|43.47|37.88|28.47|33.36|36.03|45.59|49.59|53.02|48.71|54.48|65.4|49.38|59.2|61.68|77.86|87.8|96.67|102.54|120.48|104.67|81.03|97.31|129.55|114.24|126.35|152.55|196.3|192.72|245.87|230.89|221.24|222.86|298.93|
2025-07-04 04:42:25|russ2000_0902|NHC|total_return_price|0||||||||||||||||||||||||||||||||1.0657|1.1961|1.5419|1.6949|3.1234|3.5486|3.4408|3.6676|4.6483|5.2491|5.0167|6.5416|8.3159|8.2082|9.3079|8.9621|8.6503|8.2138|9.6593|10.4416|13.8711|13.3836|13.7521|13.8484|16.388|17.1759|17.2099|23.0996|22.0622|19.2733|17.8561|13.0378|8.7864|4.6086|4.5349|3.968|2.976|3.01|3.1177|2.018|4.3592|6.0881|10.0334|8.724|8.7127|9.3249|12.0458|10.1752|9.9201|10.4586|11.1558|8.0948|11.2805|14.7384|16.0181|16.3727|20.35|19.7942|20.5205|20.4283|21.9062|23.58|26.322|31.8512|32.8286|30.4246|30.9223|30.9199|31.23|29.542|27.9413|28.8692|31.1811|24.8577|23.6513|23.4101|22.8285|22.5328|22.1214|23.9836|30.1165|30.4408|32.6559|21.4688|28.0523|30.704|30.6916|32.5986|33.0075|32.3016|34.0007|33.8435|38.8214|40.3933|41.0171|40.6963|46.3149|47.2071|48.4513|45.9852|46.894|47.6612|49.8813|51.1996|59.1423|55.9901|55.4552|49.8527|48.933|48.2652|57.3703|61.8509|64.8001|63.0837|67.9123|68.933|73.2384|61.228|54.629|54.1014|58.111|68.6414|62.0421|62.5794|61.2423|63.7887|64.016|58.5|55.4737|54.6827|58.7763|61.3915|89.2259|91.8354|105.9336|123.5159|106.2234|92.2508|107.01|
2025-07-04 04:42:31|russ2000_0904|TRST|total_return_price|0|||||||||||||||||||||||||||||4.9432|5.0138|4.5222|4.3334|5.3509|5.9864|6.0084|6.1323|7.1578|6.8625|7.1225|8.0029|9.8573|9.7415|11.2456|11.2497|9.3796|11.6524|10.9053|10.5425|10.9524|11.6308|14.1475|14.5728|13.8016|13.0036|16.2274|14.7973|14.5474|15.1916|19.5636|19.7817|20.8111|19.4449|20.0499|22.6475|19.0662|20.7061|22.9596|20.8192|18.5957|20.144|20.074|20.1469|21.5484|22.6111|23.5265|21.7929|22.6404|23.3822|19.0304|19.6553|17.8208|20.7359|23.4365|25.203|26.0876|25.69|25.4344|27.653|23.3313|26.8427|26.046|26.1406|25.9446|23.844|23.8004|24.7618|21.6787|22.7252|25.5044|23.5198|21.3585|18.0746|28.8447|23.6769|15.2882|15.1248|16.2176|16.5119|16.3361|14.9841|15.0629|17.3784|16.4353|13.7328|12.6802|16.1593|16.6441|16.1149|17.0521|15.9668|17.0828|16.8516|18.6402|22.7011|22.4702|21.5403|20.9615|23.8568|22.8267|23.5517|19.7921|21.0204|20.9806|22.4163|25.0227|31.1274|28.147|28.0371|32.4706|33.7937|31.2803|33.1923|31.937|26.0155|29.6661|30.5542|31.7255|34.0176|21.425|25.3323|21.135|27.302|30.4543|28.6737|26.949|28.3852|27.4909|26.8443|27.6393|33.3763|28.6367|25.9897|25.1073|28.9468|26.6033|27.5374|31.9955|32.5484|30.1286|33.42|
2025-07-04 04:42:37|russ2000_0906|HLIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.375|9|5.5|6.875|11.375|9.815|7.69|6.875|8.565|8.19|5.44|8.065|7.69|6.125|9.375|13.815|28.72|65.405|94.94|83.25|24.75|24|5.69|5.63|10|8.1|12.02|11.6|3.66|1.75|2.3|3.33|4.07|6.26|7.25|9.71|8.51|6.65|8.34|9.56|4.83|5.82|4.85|6.37|4.48|7.36|7.27|9.82|8.87|10.61|10.48|7.6|9.51|8.45|5.61|6.5|5.89|6.68|6.32|6.31|5.44|6.88|8.57|9.38|7.23|4.26|5.04|5.47|4.26|4.54|5.07|5.79|6.35|7.68|7.38|7.14|7.46|6.34|7.01|7.41|6.83|5.8|4.07|3.27|2.85|5.93|5|5.95|5.25|3.05|4.2|3.8|4.25|5.5|4.72|5.42|5.55|6.58|7.8|5.76|4.75|5.58|7.39|7.84|8.52|8.75|11.76|9.29|8.67|13.07|13.1|14.59|16.17|9.63|13.04|13.44|11.77|14.57|13.23|9.59|9.47|
2025-07-04 04:42:42|russ2000_0907|AMWD|total_return_price|1||||||||||||||||||||||||||||2.6062|3.0909|2.2704|1.4498|1.0544|1.6411|1.5433|1.3478|1.6411|1.8069|1.3818|1.3818|1.8069|1.8069|1.9132|1.7006|2.0195|2.3937|2.2321|2.4447|2.3937|2.3937|2.3384|2.0195|1.7006|2.045|2.2321|3.5724|8.0114|5.551|6.3808|9.3692|9.1086|13.3728|12.2815|11.5254|16.8116|17.1049|14.6238|9.9141|7.9532|9.0154|8.6425|8.1261|9.0871|12.4074|21.5491|15.6622|27.0033|30.6402|20.8127|24.0318|15.8186|21.856|22.9732|22.4308|28.5065|29.375|26.0626|34.0833|38.0541|29.234|32.356|28.4835|28.7747|32.036|31.3458|34.1822|41.6122|31.9952|27.9052|23.6213|19.6329|17.7469|22.2752|17.571|14.3516|19.8682|22.581|19.0386|19.6044|22.5739|16.2116|17.4611|18.4772|20.2093|16.62|17.01|14.22|17.95|16.67|23|27.81|33.65|34.69|33.92|35.11|30.01|29.4|40.91|41.13|50.7|65.76|72.7|69|72.84|74.23|74.7|71.2|91.9|98.15|96.6|135.85|82.2|83.45|60.44|69.95|89.93|84.85|99.16|109.65|51.41|80.62|82.61|86.51|99.46|74.25|68.74|59.93|46.85|50.22|45.35|57.29|50.52|76.64|67.23|91.28|92.08|102.15|90.71|77.86|59|56.62|
2025-07-04 04:42:48|russ2000_0908|RECN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:49|russ2000_0909|CUBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5933|9.0043|10.505|12.3588|12.3853|15.1837|14.4422|14.9189|17.8762|18.9002|17.5054|16.6844|16.7551|21.4691|23.623|21.8398|24.3646|21.1689|21.3102|22.2812|32.3802|27.0659|24.6029|26.1478|23.2523|27.7544|26.4832|21.1601|16.2342|16.0753|17.832|18.397|21.1601|10.9111|10.1872|11.1141|18.19|31.56|39.17|37.48|64.04|54.71|34.36|30.5|28.34|18.23|29.15|31.96|55.77|52.89|45.47|45.38|47.71|50.14|51.96|
2025-07-04 04:42:52|russ2000_0910|GERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3227|6.614|12.5194|9.2124|7.0864|10.2801|7.7951|11.6974|8.8628|5.792|10.2801|9.4486|9.8643|9.921|11.9336|26.2198|30.2355|26.8151|14.5886|9.8643|13.228|9.0706|8.2203|7.1904|4.3275|3.685|3.4015|4.9983|6.9542|12.9351|9.4202|8.8817|7.6061|5.6597|7.5305|5.7731|7.3132|9.7037|8.1352|7.8518|6.5195|5.9243|8.2959|6.614|6.6518|6.9164|5.3668|4.6109|3.2598|3.7322|4.4125|4.2235|7.2471|6.1983|5.244|5.3668|4.7432|5.2251|4.9015|4.7715|3.7889|2.0031|1.3984|1.6015|1.6157|1.6157|1.3323|1.011|1.4173|3.1653|4.4786|1.9748|3.033|2|3.25|3.77|4.28|2.76|4.84|2.92|2.68|2.26|2.07|2.27|2.77|2.18|1.8|4.25|3.43|1.76|1|1.66|1.41|1.33|1.36|1.19|2.18|1.74|1.59|1.58|1.41|1.37|1.22|1.36|1.55|2.34|2.42|2.17|3.21|2.12|2.11|3.3|4.24|4.54|3.54|1.59|1.41|
2025-07-04 04:42:56|russ2000_0911|TR|total_return_price|0||||||||||||||||||||||||||||5.1331|5.4066|6.6473|5.3462|6.2106|7.3626|7.7156|8.9099|11.2333|11.4543|9.7237|12.1119|11.9126|12.8268|11.1685|11.4544|10.9676|5.4066|4.5898|4.8355|4.8154|4.9696|5.461|12.5186|12.5393|11.5668|11.3142|11.2168|12.6355|14.3335|14.2368|16.2363|20.0545|23.0283|24.6866|22.7149|25.2444|29.7098|24.9879|21.3125|21.3958|20.504|22.8252|25.6424|30.1476|30.2493|25.3011|25.1648|25.7516|30.3528|25.4909|19.6917|20.3738|18.9901|20.34|20.7256|24.1148|24.5361|21.8573|19.6981|23.3944|20.3137|19.8497|21.5462|19.7285|20.018|19.9777|20.1012|22.5431|20.7158|19.2082|18.3903|19.1248|17.6361|17.6392|20.2925|18.084|15.3995|16.1449|16.9205|19.6071|19.4116|17.0388|17.9828|20.998|20.613|21.3271|17.6399|17.3703|16.8704|17.6326|19.9979|19.6275|22.7136|24.1946|23.4638|24.8985|22.9708|22.6502|21.5346|23.6488|26.2349|25.0592|24.2681|24.641|27.3265|30.2078|28.875|31.3138|29.4901|27.5849|30.1499|28.9517|23.4863|24.6786|23.3986|26.8736|30.0362|29.8556|30.0253|27.7406|29.3016|27.9951|25.2422|24.4055|28.1207|28.8624|25.9004|31.0003|30.8916|31.3239|29.4897|37.9017|41.2722|32.619|27.5065|30.7919|30.6464|29.3421|29.7261|31.2139|31.3959|33.45|
2025-07-04 04:43:01|russ2000_0912|PRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.26|19.92|12.96|12.05|9.46|5.73|4.29|7.94|8.29|9.53|9.89|7.41|9.4|11.82|14.11|16.95|13.3|17.08|18.76|16.13|18.73|18.15|26.71|30.99|34.03|38.79|30.47|25.02|25.03|26.4|25.18|21.98|22.26|22.21|11.64|16.98|22.39|22.58|23.49|27|24.47|26.2|32.2|38|35.45|29.18|42.24|66.01|61.31|61.46|26.21|42.53|32.77|49.99|44.84|46.89|38.11|34.98|33.58|27.97|23.23|22.95|26.84|28.06|34.58|39.82|34.31|28.3|18.4|22.55|20.53|14.6|
2025-07-04 04:43:05|russ2000_0913|ETH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8|24.4|31.49|17.22|23.72|
2025-07-04 04:43:06|russ2000_0914|BLDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|22.8|22.03|22.65|18.89|15.44|17.37|16.55|16.39|10.87|8.21|6.96|6.46|5.99|1.49|2.5|4.75|4.51|3.93|3.29|2.57|2.34|1.81|2.52|2.18|1.58|2|4.26|4.26|5.27|5.43|6.08|5.92|6.16|7.31|8.49|7.3|6.41|6.82|6.28|12.78|14.91|10.76|10.11|10.68|11.51|11.35|14.47|14.85|16.49|21.68|20.65|18.92|16.17|10.8|13.02|15.37|20.49|25.39|12.01|20.31|32.28|41.92|44.87|42.57|52.4|84.46|76.3|52.65|56.31|65.15|84.23|133.48|130.01|168.64|211.12|137.86|201.83|145.08|126.46|116.69|
2025-07-04 04:43:09|russ2000_0915|SGMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:11|russ2000_0916|IVC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:12|russ2000_0917|UBNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:13|russ2000_0919|CASS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0455|2.1008|2.199|2.5982|3.1326|2.889|2.8901|4.0201|3.5496|2.8453|2.8382|2.8322|2.8409|2.9814|2.3897|2.3548|2.4987|2.1298|2.1538|2.2837|2.4871|2.6693|3.1392|3.2429|3.2438|3.0437|3.5991|3.8711|4.3101|4.9048|4.988|5.6981|6.6758|6.2411|5.9307|6.5714|7.3782|8.088|8.6217|9.3135|12.7467|13.0442|14.298|13.3893|14.433|14.2881|14.7259|13.9703|14.2321|15.9813|13.6303|14.5867|14.7862|13.5431|13.8558|14.2617|15.7522|15.8474|17.6037|18.3066|17.6646|14.5901|18.8922|20.8324|21.0862|22.0812|24.5163|24.5266|27.003|31.369|39.7178|30.5235|29.4118|24.713|31.9308|33.8064|33.9994|29.8436|31.3894|32.0722|31.8196|34.9997|45.6032|41.1179|40.9845|39.7598|40.2702|41.3367|48.0029|45.5895|44.634|40.0926|41.3313|46.2673|49.7186|30.4506|34.0225|35.317|34.3647|41.1127|36.4229|37.6329|35.6017|33.655|31.0729|32.1364|42.7316|40.6331|36.657|35.4791|43.214|46.4981|38.9553|40.6066|40.3253|42.9317|43.45|
2025-07-04 04:43:17|russ2000_0920|CZR|total_return_price|0||||||||||||||||||||||||||||||||||||||||6.875|7.5|12.5|8|4.125|5.125|3.9375|2.25|1.19|1.5|1.563|1.188|0.75|0.906|1.125|1.125|1|1.469|1.344|1.438|2|2.938|2.5|2.125|2.438|2.656|2.8125|3.125|3.0625|3.125|4.9688|8.125|4.75|5.25|13.5|9.27|16|15.43|16.7|9.21|7.96|6.63|7.72|8.67|10.3|10.12|10.95|9.32|10.56|12.4|11.64|8.01|10.41|10.29|9.38|9.39|12.22|13.08|15.4|9.53|6.79|7|4.77|3.32|1.68|0.9|2.5|3.06|1.3|2.024|1.62|1.73|2.03|2.62|3.03|1.9|1.87|4.91|4.75|4.21|4.17|3.3|3.35|4.71|5.16|5.13|5.35|4.21|4.05|5.03|7.82|9.02|11|11.44|15.195|14.06|16.95|18.925|20|25.65|33.15|33|39.1|48.6|36.21|46.69|46.07|39.87|59.64|14.4|40.06|56.06|74.27|87.45|103.75|112.28|93.53|77.36|38.3|32.26|41.6|48.81|50.97|46.35|46.88|43.74|39.74|41.74|33.42|25|28.39|
2025-07-04 04:43:22|russ2000_0921|CDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:23|russ2000_0924|IPHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:24|russ2000_0925|CVCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|10|11.7|18.94|19.965|19.01|22.225|26.931|28.3|35.48|38.09|45.67|47.4|31.76|34.02|35.2|37.95|34.96|28.87|35.5|36.08|34.45|23.78|19.57|22.45|35.5|37.43|34.14|36.46|33.65|46.9|44.81|39.58|34.42|41.11|46.21|49.19|46.03|48.38|47.99|49.82|57.09|69.79|82.58|82.1|68|79.17|75.06|75.5|68.05|84.39|92.52|90.41|96.77|102.25|117.05|132.35|143.45|147.8|171.35|208.3|251.85|127.46|117.53|158.36|183.41|195.89|148.47|192.23|179.06|181.84|225.04|220.15|242.77|300.46|257.16|187.84|204.47|224.88|298.98|270.79|263.04|341.08|392.11|358.75|431.82|455.3|500.61|428.5|
2025-07-04 04:43:28|russ2000_0926|INO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||636.096|636.096|540.096|684.096|624|1176|588.096|324.096|180.096|147.84|192|88.32|122.88|99.84|90.24|28.8|53.76|49.92|138.24|186.24|240|312.96|249.6|142.08|189.12|164.16|149.28|130.56|108.96|128.16|99.36|123.36|157.92|155.52|134.4|64.8|44.1552|46.08|51.84|29.76|24.96|18.72|38.4|75.36|54.72|63.36|48.96|60|55.2|52.8|28.824|27.12|20.544|32.112|22.08|28.08|23.976|28.56|38.2128|99.36|139.2|159.84|129.72|118.2|110.16|97.92|97.92|69.36|80.64|104.52|110.88|111.84|83.28|79.44|94.08|76.08|49.56|56.52|47.04|66.72|48|44.76|35.28|24.6|39.6|89.28|323.4|139.2|106.2|111.36|111.24|85.92|59.88|43.08|20.76|20.7|18.72|9.84|5.358|4.668|6.12|13.88|8.08|5.78|1.83|1.63|2.035|
2025-07-04 04:43:31|russ2000_0927|QUAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.963|22.0832|19.9166|19.7032|19.1003|9.2851|6.6539|7.1029|6.7|8.9687|10.5437|13.7775|14.0061|17.9259|15.288|13.4752|13.338|12.3195|13.657|14.4587|12.2605|8.203|6.5399|8.8145|14.9818|18.6767|19.8166|16.267|16.4476|17.4344|17.8461|19.6783|16.3417|17.5385|9.8156|9.2684|7.9071|8.9356|4.1859|3.0863|2.9174|3.2927|3.6773|4.3339|3.7617|3.9212|3.8555|6.0881|2.6923|3.0675|3.9399|3.8649|3.499|4.7561|5.3752|4.8294|5.2714|4.3049|7.2387|5.4362|5.59|
2025-07-04 04:43:34|russ2000_0928|DXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.75|7|6.25|6.25|6|5.75|5.25|4.625|4|3.375|3.5155|2.3125|1|1.219|1.6875|0.5|0.6875|0.3125|0.3125|0.615|0.525|0.55|0.7|0.6|0.515|0.545|0.565|0.7|1.245|2.046|2.1|2.225|2.665|2.405|2.55|3.41|11.185|8.6|17.38|15.535|11.695|17.52|19.1|21.375|17.755|23.34|19.6425|20.82|26.655|14.61|10.33|11.47|11.15|13.07|12.77|15.65|18.98|24|23.08|25.35|18.83|32.2|43.49|41.49|47.77|49.07|74.7|66.6|78.97|115.2|94.93|75.54|73.68|50.53|44.09|46.5|27.28|22.8|17.56|14.93|28.19|34.74|37.87|34.5|31.49|29.57|38.95|38.2|40.07|27.84|38.92|37.89|34.72|39.81|12.26|19.91|16.13|22.23|30.17|33.3|29.57|25.67|27.09|30.63|23.68|27.55|26.92|36.41|34.94|33.7|53.73|45.84|53.36|82.62|82.26|87.65|
2025-07-04 04:43:38|russ2000_0929|HZO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|9.25|7.88|11|11.81|10|9.5|9.56|7|6.75|5.88|7.74|8.99|6.75|7.54|12|12.95|9.01|11.81|9.02|14|14.51|19.43|26.57|28.68|22.52|29.76|31.18|31.25|25.49|31.57|33.52|26.23|25.45|25.93|23.18|20.02|14.56|15.5|12.46|7.17|7.23|3.39|1.96|3.44|7.81|9.19|10.76|6.94|7.04|9.35|9.86|8.76|6.47|6.52|8.23|9.51|8.29|8.94|13.59|11.33|12.2|16.08|15.19|16.74|16.85|20.05|26.51|23.51|14.13|18.42|19.47|16.97|20.95|19.35|21.65|19.55|16.55|18.9|19.45|18.95|21.25|18.31|19.16|16.44|15.48|16.69|10.42|22.39|25.67|35.03|49.36|48.74|48.52|59.04|40.26|36.12|29.79|31.22|28.75|34.16|32.82|38.9|33.26|32.37|35.27|28.95|21.5|25.14|
2025-07-04 04:43:42|russ2000_0930|FFIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||1.6335|1.7326|1.7045|1.9433|2.0604|2.0366|2.0273|2.5024|2.7373|2.7307|2.8544|3.2795|2.5423|2.7511|2.4936|2.7061|2.8388|2.6311|2.4264|2.7474|2.88|3.2749|3.3868|4.4126|4.4799|4.9779|4.7288|5.789|4.7354|4.6757|4.9957|6.3903|6.0419|7.9809|7.9355|7.7785|8.4188|8.9235|8.1408|8.2805|7.4089|7.0889|8.0041|8.2883|8.1262|7.9771|7.6411|7.6164|8.0256|7.7267|8.5336|9.2596|8.6195|5.9523|3.0708|4.8227|5.9452|5.9449|6.752|6.591|6.3033|7.7065|8.2785|7.2977|6.1391|7.2537|7.8077|7.9889|9.3412|9.1479|10.1848|9.9728|11.2661|12.7193|13.0388|12.8139|11.4805|12.8363|12.8137|13.5251|12.9943|14.1457|14.2461|13.2069|15.8754|19.7936|18.2144|19.2335|20.4149|19.014|18.7734|18.3075|17.2478|15.3594|15.791|16.1446|14.844|16.0333|10.0504|8.8172|8.1925|13.131|16.8992|17.212|18.3191|19.8691|18.4511|17.7194|16.318|16.5084|12.8372|10.7996|11.7221|14.9347|11.6255|12.3385|13.8996|13.787|12.4725|11.88|
2025-07-04 04:43:47|russ2000_0931|FRED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:48|russ2000_0932|LMNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:50|russ2000_0934|KAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||21.1881|19.0457|18.9278|19.2226|20.8933|22.6623|26.1609|48.2924|66.3358|65.5987|74.6498|58.0659|41.1724|40.0668|45.3294|51.963|53.9089|55.2798|45.5948|33.7428|31.5316|31.7969|31.5316|27.1092|31.5316|30.426|21.0063|18.5298|15.213|18.3087|12.8249|11.4098|12.8249|12.6303|14.5939|11.9404|13.2672|14.4966|16.5839|16.9466|19.1489|18.4413|20.4579|16.239|18.1318|16.407|19.3966|17.7426|16.3628|20.0776|20.343|21.7227|21.5635|22.4303|27.5957|24.7653|26.2424|25.9859|19.9892|20.1395|11.9227|10.1892|9.9857|10.7287|14.1162|12.7453|15.4076|16.7255|20.8471|23.1644|27.8699|15.7083|19.998|21.0682|20.741|20.511|23.4475|22.1119|26.8173|29.973|36.2988|32.7734|34.6951|35.3777|38.8341|48.0294|43.2251|35.8574|37.4849|41.8722|47.9601|48.6915|57.3971|55.8387|71.0046|93.3074|95.2592|89.855|91.6335|103.0218|77.9833|84.4366|87.3919|84.7034|101.9109|72.3744|96.9637|106.9033|137.7678|181.1001|172.6028|200.337|226.5106|191.054|179.6568|164.5832|175.5429|206.3689|220.1364|223.8616|278.5674|326.4052|292.5686|336.958|344.2682|336.5171|317.45|
2025-07-04 04:43:55|russ2000_0935|WMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:55|russ2000_0936|ACET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.1601|82.4601|65.3101|109.9701|55.7901|49.14|69.3701|64.4001|9.31|7.35|14.98|10.55|14.34|13.02|10.12|8.36|15.44|18.96|14|13.75|7.72|5.52|2.13|1.44|1.76|2.33|1.34|1.43|0.9256|0.8302|0.6256|
2025-07-04 04:43:57|russ2000_0938|MOD|total_return_price|0||||||1.4707|1.7274|1.7077|2.2259|2.3236|2.0405|2.88|3.462|3.2679|3.1512|3.3203|4.1123|4.3343|5.4675|4.2609|4.7561|4.7257|4.4955|4.199|4.7775|5.2639|5.8596|5.2793|5.4291|5.7645|5.171|5.5115|5.8541|6.0597|6.935|7.2935|10.6004|8.6084|8.8207|11.6548|12.2641|13.4239|15.8581|17.9769|16.3109|16.0753|17.5921|18.4759|21.6287|23.8234|18.569|15.7177|17.462|17.5722|17.3567|17.9875|16.5768|20.2667|23.9109|23.534|24.1087|24.1742|20.3952|25.6427|20.0061|23.3809|16.8685|18.2517|18.5285|20.1701|21.2372|15.795|20.6366|22.3159|20.0819|19.2881|22.4188|20.5121|15.9643|14.935|12.762|16.2879|20.6373|23.4038|22.7134|27.9001|26.507|29.879|26.0792|29.1222|32.9674|29.4485|26.8317|21.403|22.468|23.284|21.4465|21.3222|25.2754|15.7998|14.0473|12.0679|14.2031|4.87|2.5|4.8|9.27|11.84|11.24|7.68|12.97|15.5|16.14|15.37|9.06|9.46|8.83|6.93|7.38|8.13|9.1|10.88|14.63|12.82|14.65|15.74|11.87|13.6|13.47|10.73|7.87|9.05|11.01|8.8|11.86|14.9|12.2|16.55|19.25|20.2|21.15|18.25|14.9|10.81|13.87|14.31|11.37|7.7|3.25|5.52|6.25|12.56|14.77|16.59|11.33|10.09|9.01|10.53|12.94|19.86|23.05|33.02|45.75|59.7|95.19|100.19|132.79|115.93|76.75|98.5|
2025-07-04 04:44:03|russ2000_0939|ONCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:03|russ2000_0940|INSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:04|russ2000_0941|FFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:05|russ2000_0944|EXEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.06|33.38|31.38|14.63|8.69|18.97|11.46|16.62|13.79|7.53|4.95|8|6.65|6.87|7.14|7.05|8.52|10.09|8.06|9.5|6.78|7.43|7.65|9.42|12.01|10.05|8.71|9|9.94|12.1|10.59|8.63|6.95|5|6.08|5.02|4.6|4.87|6.38|7.37|6.07|3.47|3.92|8.21|11.33|8.96|5.46|4.735|5.18|5.53|4.825|4.57|4.62|4.54|5.82|6.13|3.54|3.39|1.53|1.44|2.57|3.76|5.61|5.64|4|7.81|12.79|14.91|21.67|24.63|24.23|30.4|22.15|21.52|17.72|19.67|23.8|21.37|17.685|17.62|17.22|23.74|24.45|20.07|22.59|18.22|21.14|18.28|22.67|20.82|15.68|16.04|19.41|19.11|21.85|23.99|23.73|22.47|25.95|33.3|36.92|44.075|
2025-07-04 04:44:09|russ2000_0946|CPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:11|russ2000_0947|CAMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.63|5.22|4|1.45|
2025-07-04 04:44:14|russ2000_0948|MTRX|total_return_price|1.107752956636||||||||||||||||||||||||||||||||||||9.25|10.25|7.5|5|4.375|4.625|4.875|4.875|5|3.815|3.375|3.44|2.065|2.065|2.25|2.155|3.375|2.94|2.69|2.94|3.815|4.22|3.69|3.97|3.815|3.815|2.44|2.5|1.75|2|2.155|2.345|2.455|2.315|2.44|2.815|2.875|3.625|3.34|3.495|4.75|4.775|4.035|4.595|6.33|7.5|10.4|15.95|10.33|10.7|4.49|7.45|3.89|4.13|7.54|9.31|11.41|11.84|13.19|15.98|24.4|25.55|18.92|26.09|20.11|24.11|26.28|7.64|9.58|11.32|11.02|8.56|10.63|9.84|8.49|9.93|14.48|13.37|10.87|9.36|13.64|10.39|11.66|10.97|15.03|16.49|15.59|22.2|30.97|32.65|28.21|21.12|21.97|16.87|20|22.99|18.84|16.57|18.49|20.85|11.75|8.15|11.85|17.1|15.4|19.4|20.9|20.44|19.61|18.1|19.87|20.94|10.44|11.02|9.24|9.58|13.21|10.9|11.28|8.69|6.8|6.03|5.68|5.12|4.76|5.41|8.31|9.96|11.26|12.08|9.96|13.26|11.6|12.22||
2025-07-04 04:44:21|russ2000_0949|CTS|total_return_price|0||||||||||||||||||||||||||||2.3966|2.1705|2.2724|1.89|2.024|2.328|2.5633|2.7148|2.2742|2.4571|2.9241|2.3497|2.121|2.1638|2.5113|2.585|2.4435|2.7024|3.0876|3.5991|3.4928|3.9844|3.8775|3.9602|4.842|4.9422|6.0756|5.4692|5.573|6.6728|9.052|12.4899|12.6224|13.4605|11.7034|11.7266|17.3167|19.706|27.9261|45.9032|60.2013|45.5461|35.9549|40.5047|29.1789|16.637|16.4621|11.8845|12.8183|13.126|9.7513|3.7472|6.3363|5.0124|8.6127|10.1681|9.5239|10.8258|10.0388|10.5126|11.1133|10.8956|10.3267|10.1931|9.3421|11.3278|12.6339|11.7171|13.3748|11.7989|10.834|11.0645|8.5421|9.2313|8.6964|11.0852|4.8039|3.1737|5.7872|8.2415|8.5534|8.4013|8.2652|8.6325|9.9515|9.7449|8.754|7.3854|8.3876|9.6236|8.6503|9.2796|9.8289|9.6848|12.6859|14.7001|18.5991|19.5428|17.5413|14.9415|16.8027|16.9909|18.2371|17.5569|16.7686|15.0008|17.1167|17.8058|21.4795|20.4624|20.7897|23.234|24.8624|26.3002|34.8483|33.2406|25.1302|28.5449|26.8435|31.5342|29.2838|24.3297|19.6284|21.6182|33.7296|30.5531|36.5925|30.4767|36.2453|34.9219|33.6839|41.2411|39.072|49.0676|42.3329|41.4899|43.5176|46.5931|50.4571|48.2547|52.6325|41.5117|42.61|
2025-07-04 04:44:26|russ2000_0951|CHGG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.39|8.33|6.94|7.26|6.14|7.01|7.99|7.84|7.07|7.08|4.42|4.71|7.14|7.62|8.18|12.62|15.03|16.45|20.34|27.03|28.08|28|38.12|36.59|32.94|37.91|35.78|67.26|71.69|88.53|85.3|84.93|69.65|29.39|36.43|18.35|20.51|25.41|16.1|8.7|8.73|11.29|7.58|2.96|1.77|1.58|0.6629|1.3|
2025-07-04 04:44:29|russ2000_0952|MHO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||8.0573|6.9379|5.5268|4.8212|3.2925|3.175|4.1157|4.8212|5.5268|4.8212|4.3509|4.1157|5.174|4.8212|5.2916|7.2624|8.8193|10.315|10.2213|8.7653|10.4479|8.453|8.8056|7.9027|7.4792|7.6238|7.619|9.8835|11.7561|14.5076|19.2545|16.5018|24.3227|27.6113|36.9138|30.8833|27.2806|28.168|41.9428|39.0095|38.4245|46.548|39.9969|41.8345|54.3488|48.2784|53.4045|53.5878|40.1414|46.4707|34.7107|35.0018|37.8385|26.3303|26.404|13.812|10.4668|16.9516|15.73|22.78|10.54|6.99|9.79|13.59|10.39|14.65|9.64|10.37|15.38|14.99|12.26|6.01|9.6|12.36|17.32|19.34|26.5|24.45|22.96|20.62|25.45|22.42|24.27|19.82|22.96|23.84|24.67|23.58|21.92|18.65|18.83|23.57|25.18|24.5|28.55|26.73|34.4|31.85|26.48|23.93|21.02|26.62|28.54|37.65|39.35|16.53|34.44|46.05|44.29|59.07|58.67|57.8|62.18|44.35|39.66|36.23|46.18|63.09|87.19|84.04|137.74|136.29|122.14|171.36|132.95|114.18|112.12|
2025-07-04 04:44:34|russ2000_0953|USPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.5607|2.2911|2.089|1.8194|3.0324|2.6281|2.4259|3.1672|3.0998|3.2022|2.6281|2.5283|2.6281|2.5957|2.5957|2.5607|3.2345|3.1348|3.337|2.4933|2.4259|2.089|2.2911|2.089|2.2911|2.5283|2.8976|4.0432|6.4017|7.0082|12.9139|13.1242|13.0676|14.5959|16.4234|8.5311|9.0163|8.992|10.4314|9.8735|12.7199|11.1592|11.0864|10.9247|12.4692|11.3047|15.5097|14.6849|14.9355|13.8358|11.8384|9.639|9.9058|11.2562|10.8923|11.9678|11.6201|11.6605|13.2697|14.0379|10.7791|7.8276|11.9274|12.1862|13.6902|14.0703|13.6498|13.5204|16.0272|18.1355|20.1416|15.145|16.162|19.016|21.0548|22.9526|23.3078|22.8212|23.5849|26.6113|30.2865|29.8034|29.5924|30.7327|36.5486|41.503|47.9939|39.4579|47.3278|43.9949|53.4258|55.791|62.6363|58.2642|54.2247|55.3511|65.2269|73.6533|87.1887|107.936|93.3314|96.0155|112.312|119.8922|105.2888|63.7512|74.8568|80.2711|111.1026|96.4632|107.7013|103.1624|89.4576|93.5056|103.0918|72.1056|77.2305|93.7389|116.6702|88.5396|90.346|109.9453|90.4008|83.2249|87.6649|71.9281|78.2|
2025-07-04 04:44:39|russ2000_0955|MNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2429|12.7437|15.6758|16.0453|14.119|15.7299|14.704|14.44|
2025-07-04 04:44:41|russ2000_0956|CPSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:42|russ2000_0957|CDE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||199.8|220.6|181.6|207.2|159.7|180.4|172|199.1|168.3|200.3|182|142.4|149.8|161|129.4|163.1|89.4|128.8|67.5|73.1|46.3|41.3|46.3|46.9|34.4|29.4|24.4|13.1|9.4|10.4|13.3|8.4|8|14.6|16.9|15.8|19.2|14.1|13.9|31.1|57.8|70|40.8|47.4|39.3|36.7|36.3|42.3|40|65.6|48.1|47.1|49.5|41.1|35.9|37.9|49.4|40.4|29|15.3|8.8|9.4|12.3|20.5|18.06|14.98|15.78|19.92|27.32|34.78|24.26|21.44|24.14|23.74|17.56|28.83|24.6|18.86|13.3|12.05|10.85|9.29|9.18|4.96|5.11|4.71|5.71|2.82|2.48|5.62|10.66|11.83|9.09|8.08|8.58|9.19|7.5|8|7.6|5.33|4.47|4.08|4.34|4.81|8.08|3.21|5.08|7.38|10.35|9.03|8.88|6.17|5.04|4.45|3.04|3.42|3.36|3.99|2.84|2.22|3.26|3.77|5.62|6.88|5.72|5.92|8.86|
2025-07-04 04:44:48|russ2000_0959|ANIK|total_return_price|0.22237380627558||||||||||||||||||||||||||||||||||||||||||||3.13|2.5|2.94|2.25|2.38|2.63|2.88|2.88|3.88|4.06|5.38|4.5|5.38|5.88|6.88|8.25|9.75|11.19|14.31|5.44|5.25|5|7|5.94|8.81|7.75|1.63|1.47|0.94|1.5|1.16|0.94|1.15|1.11|0.85|1.13|1.58|2.51|4.31|6.67|8.29|9.47|14.86|11.12|12.8|14.77|12.55|12.34|12.22|11.5|11.7|12.69|12.37|12.94|19.97|18.8|8.48|8.59|8.14|6.14|4.59|5.6|5.78|7.32|7.11|7.05|5.9|6.4|8.96|8.3|6.43|6.03|12.54|17.06|12.15|11.21|14.52|13.35|20.11|29.87|41.1|42.74|42.06|40.14|41.17|34.12|37.9|38.52|44.72|45.66|49.92|44.36|43.44|46.13|51.16|54.63|49.72|44.01|40.03|35.76|30.24|31.85|55.09|70.39|28.91|33.23|36.4|32.62|40.79|40.18|40.13|41.65|25.11|21.53|23.36|28.42|28.72|25.66|23.33|19.5|25.4|25.89|27.25|17.11|15.03|14.53|11.2|
2025-07-04 04:44:53|russ2000_0960|WGO|total_return_price|2|||||||||||||||||||||||||||1.4147|1.5982|1.3079|0.9442|0.7974|1.5248|1.378|1.1611|0.9442|1.3446|1.4881|1.5248|2.3956|2.142|2.0319|2.5757|2.5757|4.254|3.9203|3.6701|3.0795|3.2818|3.2301|2.841|2.7026|2.7479|3.6567|2.9004|2.6757|2.578|2.4876|3.0756|2.8223|4.4608|4.1597|3.9032|4.4608|5.1532|6.1838|9.0235|7.1163|8.0993|5.3036|4.8887|4.6291|6.5375|7.322|11.1693|13.0245|18.4241|17.2072|14.836|19.2064|11.4261|15.4788|19.2212|21.6139|26.1652|22.2878|24.6854|29.8857|27.9044|25.8559|24.2228|26.7191|25.6066|22.6886|23.4191|28.0065|26.2441|25.0966|21.6616|17.5567|16.471|12.311|9.4476|4.9438|3.4051|6.4487|10.1734|9.1224|9.8203|10.1986|7.2139|8.8113|12.1576|9.6269|6.6001|5.4146|7.4997|7.5333|9.6689|11.9558|16.2942|17.4545|18.7241|26.0304|22.4151|20.8176|20.7924|21.2557|19.684|18.5063|17.5106|19.3282|16.1785|19.5477|20.9839|28.395|28.9654|21.587|31.9438|48.4796|38.6326|32.2429|32.9461|22.3748|29.2895|28.9488|28.9265|43.084|47.1329|49.5801|49.2767|48.4254|63.8|67.9016|64.0339|66.5927|59.2157|45.853|53.5847|54.7673|59.678|52.4912|61.4327|61.5393|68.6091|59.6116|57.6235|56.893|39.5555|33.5933||
2025-07-04 04:44:59|russ2000_0961|BCOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2011|32.8263|
2025-07-04 04:45:01|russ2000_0963|ATRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|13.9|11.61|8|7.3|6.84|9.01|11.15|8.44|10.25|13.59|11.8|10.95|10.28|2.27|1.4|3.9|5.01|5.02|5.57|6.1|7.85|10.26|11.21|12.48|10.59|11.59|10.24|9.43|7.76|6.72|7.99|9|10.74|16.32|18.23|18.715|14.43|19.27|21.2|24.57|19.93|21.85|17|14.81|16.05|18.68|18.82|22.73|22.66|18.26|20.02|27.91|34.73|26.75|26.79|30.02|24.58|31.1|30.63|45.89|40.02|55.3|63.26|76.12|70.45|69.53|62.52|36.23|38.56|44.38|40.83|48.87|42.94|34.48|30.14|23.765|28.18|30.72|31.83|31.4|
2025-07-04 04:45:04|russ2000_0965|ECHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:06|russ2000_0966|WRLD|total_return_price|0||||||||||||||||||||||||||||||||||||2.3333|3.3333|2.5833|2.9167|4.5833|6.4167|5.8333|6.75|6.5433|1.98|2.02|2.4067|2.6567|2.96|3.7933|14.25|11.25|11.13|7.25|5.88|6.88|5.63|6.38|6.63|5.38|6.63|5.69|5.63|6.5|5.38|5.03|5.38|4.81|5.06|5.25|5.09|5.5|6.69|9.21|7|7.3|7.02|8.4|7.92|7.61|9|16.35|13.51|19.89|19.61|18.33|23.25|27.51|25.52|30.05|25.41|28.5|27.4|35.52|43.98|46.95|39.95|42.73|33.08|26.98|31.85|33.67|36|19.76|17.1|19.91|25.21|35.83|36.08|38.31|44.16|52.8|65.2|65.57|55.95|73.5|61.25|65.8|67.45|74.56|85.87|86.94|89.92|87.53|75.08|75.96|67.5|79.45|72.92|61.51|26.84|37.1|37.92|45.6|49.04|64.28|51.78|74.91|82.89|80.72|105.3|111.01|114.36|102.26|117.13|164.11|127.51|86.4|54.61|65.52|105.55|102.22|129.76|160.24|189.58|245.43|191.84|112.24|96.82|65.94|83.29|134.01|127.06|130.53|144.98|123.58|117.98|112.44|126.55|165.12|
2025-07-04 04:45:11|russ2000_0968|PLAB|total_return_price|1||||||||||||||||||||||||||||3|2.7933|2.9567|1.96|3.3733|5|4.5|5.25|4.2933|3.75|2.9167|3.25|4.75|4.3333|3.6667|4.5833|3.76|4.3533|3.8433|6.02|6.53|11.375|17.375|14.75|12.125|13.19|12.375|13.5|19|17.315|27.5|21.44|23|36.88|18.13|21.81|25.75|23.94|28.13|20.94|29.94|33.31|24.81|22.56|35.13|28.71|20.9|24.82|34.79|32.95|12.16|12.14|11.03|12.57|18.46|21.54|19.35|14.89|14.47|17.55|15|15.9|26.84|18|18.04|17.97|13.97|13.99|16.66|15.05|14.02|10.94|12.19|10.6|4.25|0.69|1.59|1.67|5.11|4.18|3.85|5.45|4.52|6.29|6.59|8.73|7.48|6.27|6.86|6.19|5.85|4.89|5.99|7.89|7.65|8.4|8.3|8.68|7.97|8.99|8.4|8.77|8.25|9.59|11.94|10.58|9.66|9.7|11.5|11.5|10.05|9.7|8.4|7.65|9|9.74|10.69|9.34|9.63|11.8|12.78|11.95|11.88|9.75|11.1|12.7|13.37|12.99|17.88|14.99|23.81|16.22|18.12|14.46|26.45|18.36|29.22|27.41|25.41|22.8|22.99|18.27|20.26|
2025-07-04 04:45:17|russ2000_0970|PDFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|10.5|21.35|17.35|7.31|5.58|6.88|6.38|11.7|9.59|15.1|10.25|8.58|12|16.75|13.61|12.92|17.13|15.89|18.34|11.53|13.05|15.01|10.1|11.95|10.58|9.8|4.95|5.85|5.64|1.66|1.57|2.37|3.54|3.87|4.38|4.95|3.69|4.93|6.64|5.69|4.05|6.83|8.44|9.9|13.23|14.52|16.12|18.44|21.66|24.23|17.88|20.79|17.54|13.86|17.71|16.91|9.98|10.85|13.71|14.25|17.15|23.97|22.36|16.39|14.53|16.67|11.43|12.49|8.76|7.94|12.35|12.75|13.14|16.27|11.18|18.72|19.42|21.71|17.34|17.49|22.99|30.5|28.93|19.83|23.99|29.75|40.91|44.76|32.18|33.35|33|35.6|29.23|28.61|21.5|20.73|
2025-07-04 04:45:21|russ2000_0971|MRTN|total_return_price|0||||||||||||||||||||||||||||||||||||0.35|0.3706|0.3088|0.3446|0.4529|0.5455|0.5352|0.597|0.772|0.7617|0.7823|0.7411|0.8235|0.844|0.8029|0.6999|0.6794|0.6485|0.6588|0.5352|0.5661|0.5147|0.5352|0.8337|0.9107|1.1271|1.1117|0.8881|0.8183|0.8492|0.7411|0.7183|0.7955|0.872|0.8029|0.8183|0.7374|0.8955|0.9881|0.8801|1.0931|1.1265|1.2352|1.1734|1.1697|1.1425|1.6656|2.4123|2.1469|2.6402|2.5916|2.4276|3.1585|2.964|2.9167|3.5156|3.7977|3.7706|4.5314|3.5622|3.8811|3.31|3.754|3.212|2.9077|3.2349|3.3287|4.0666|3.952|3.8936|4.3272|3.5559|3.7414|4.1083|4.3313|4.8364|4.465|4.6615|4.5193|3.611|3.7721|4.6322|4.4676|3.6972|4.0383|4.4258|5.1736|5.6749|6.6839|7.1329|7.4158|5.9171|7.2715|7.7259|7.234|5.3977|5.9172|6.267|6.6369|7.0471|7.8264|7.8851|9.2217|11.5426|11.4161|12.8356|13.2156|11.8763|9.148|10.091|10.2892|12.1993|12.6339|12.0906|14.8495|14.4813|15.7635|15.5624|15.158|14.9373|16.3764|17.0019|16.158|18.462|19.1158|20.3059|20.8954|19.2121|20.5132|18.1261|18.1585|17.4812|15.4709|13.6578|12.99|
2025-07-04 04:45:27|russ2000_0972|TTI|total_return_price|0|||||||||||||||||||||||||||||2.7511|2.9711|2.7778|3.1111|4.3889|4.3333|3.6111|3.2222|1.8044|1.36|1.64|1.8333|1.4444|1.8044|1.5556|1.5844|1.6111|1.9156|2|2.64|2.6667|2.6933|3.0556|3.86|3.8333|3.86|4.0822|5.6111|4.8889|5.2778|5.14|4.68|5.5|3.6667|2.6667|2.4311|1.5|2.1111|2.2644|1.6111|2.9733|3.1533|3.3756|3.4444|4.5|5.4333|3.8711|4.6556|6.4556|5.9|4.4778|4.7489|5.1111|6.5889|6.8733|8.08|8.71|8.95|10.35|9.4333|9.48|10.6167|15.61|15.26|23.52|30.34|24.16|25.58|24.71|28.2|21.14|15.57|15.84|23.71|13.85|4.86|3.25|7.96|9.69|11.08|12.22|9.08|10.2|11.87|15.4|12.73|7.72|9.34|9.42|7.13|6.05|7.59|10.26|10.26|12.53|12.36|12.8|11.78|10.82|6.68|6.18|6.38|5.91|7.52|6.35|6.37|6.11|5.02|4.07|2.79|2.86|4.27|3.75|4.45|4.51|1.68|2.34|1.63|2.01|1.96|0.32|0.5345|0.5108|0.8615|2.4|4.34|3.12|2.84|4.11|4.06|3.59|3.46|2.65|3.38|6.38|4.52|4.43|3.46|3.1|3.58|3.36|3.36|
2025-07-04 04:45:32|russ2000_0974|INAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:33|russ2000_0975|STRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7682|7.1787|10.1461|8.6844|16.8114|20.1637|21.9644|22.1598|24.1898|17.4571|23.5924|24.7997|20.5981|13.3639|13.325|17.5939|16.2788|14.8793|17.4389|23.9412|33.4138|30.6112|33.4909|33.7984|43.8375|41.0513|39.7215|37.9685|55.0776|67.008|75.4649|81.1511|77.4526|79.8872|76.4212|78.9702|60.199|66.0469|65.6378|71.8157|68.3766|76.3689|75.0459|88.6814|93.6806|120.1745|123.2318|110.4376|151.7029|145.5587|156.2062|131.3956|159.7486|159.8035|156.627|180.0894|154.2285|130.0609|114.2474|98.656|96.3592|59.0816|75.6989|74.0978|86.6688|51.9145|46.2677|39.851|40.2217|34.2004|28.3932|38.2448|43.2529|49.3237|61.1851|43.9943|35.5018|45.2793|49.5214|40.1558|40.4688|38.4507|66.4156|66.5124|77.2501|72.5511|74.6596|84.4292|94.6385|115.1729|95.6821|111.1825|151.1434|115.7172|135.9146|120.0188|132.4129|79.2936|83.1859|80.8025|67.4166|62.9738|52.1906|60.514|64.9351|57.0273|73.2725|84.6491|64.4135|72.0008|88.975|100.8666|107.7626|90.6999|92.1119|83.3847|85.13|
2025-07-04 04:45:38|russ2000_0979|TOWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:39|russ2000_0981|XLRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:40|russ2000_0982|ADC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.1034|2.0589|1.8982|1.849|1.9332|2.0674|2.1871|1.9537|2.4653|2.5268|2.7121|3.1389|2.9458|3.1442|3.3894|3.4814|3.3745|3.3152|3.266|3.2468|2.9049|3.4042|3.1532|2.7904|2.6419|3.458|3.2114|3.0402|3.9284|4.4189|4.3872|4.5181|4.4339|4.9259|4.7523|4.5606|5.386|6.848|7.0326|8.2651|9.5571|7.6592|8.7453|9.9111|8.5934|9.793|9.3042|9.6805|10.9209|11.7307|11.5146|12.2217|12.318|11.4547|11.663|11.3891|10.5675|8.6801|11.4752|7.5056|6.713|8.0622|10.3022|10.6839|10.708|11.1527|12.315|13.0249|11.3656|11.5045|11.4229|12.9964|12.25|12.2311|14.3101|15.2748|17.4161|17.3195|17.9499|17.5125|18.6141|18.7687|17.2674|19.8924|21.387|19.2242|19.9795|23.0653|26.4246|33.4797|34.6434|32.6189|34.3271|33.1851|35.8749|37.9747|35.858|39.7892|40.4732|45.4755|53.7633|50.1107|57.6798|55.8021|49.7131|53.2589|52.0827|55.022|56.1572|59.3555|56.2777|61.2274|57.5407|63.1716|59.7487|63.3724|61.9245|59.6823|51.0257|58.891|54.1324|59.4421|73.0462|69.0191|76.3985|73.06|
2025-07-04 04:45:44|russ2000_0983|WASH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.0432|1.1106|1.4168|2.2772|2.0848|2.0345|2.6874|2.6631|2.8834|2.9082|3.6365|4.0077|4.7464|4.2871|4.6632|4.8005|8.2299|7.9728|9.4873|7.6174|7.7239|6.1921|6.5516|5.5913|6.5479|5.9477|5.483|5.4568|5.2903|6.8201|8.457|7.1553|7.4024|7.6172|9.3592|7.8455|7.8174|8.209|9.4116|9.8782|10.8429|10.998|10.8989|11.0377|12.4426|11.7401|11.8986|11.7707|11.4091|12.3185|12.2599|11.8078|12.5051|12.1092|11.476|12.3669|11.6602|11.5593|9.2652|12.6081|9.4606|7.874|8.7414|8.6925|7.8331|9.4768|8.7634|9.9451|11.489|12.5827|12.2937|10.7003|13.0284|13.3058|13.568|14.752|14.9099|15.6565|16.4556|18.2842|21.8096|22.1288|21.888|19.8238|24.3358|23.3395|24.3304|23.9078|24.7871|23.6304|24.2469|25.9498|36.3996|32.2625|33.9813|37.9966|35.5954|36.2159|39.4355|37.8305|32.8371|33.5842|36.7541|34.3847|38.648|26.6355|24.2402|23.0673|34.0951|39.6847|39.8714|41.536|44.6185|41.9792|39.1118|38.0155|39.044|29.1519|23.0114|23.0729|28.8591|24.4557|24.9379|29.9162|29.6326|29.7|27.72|
2025-07-04 04:45:52|russ2000_0984|TNET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7785|23.6156|25.4935|31.1663|34.6566|24.9232|16.3304|19.0439|13.7348|19.2504|20.6465|25.7786|28.2365|32.002|33.29|43.4264|44.8028|52.737|54.1724|40.5064|58.7343|66.0589|62.0377|55.657|37.026|59.9141|57.9871|79.4889|76.1855|72.5478|92.8501|95.8586|101.0399|74.3371|70.3455|65.2035|75.9299|93.1352|114.932|117.3801|130.0334|98.7293|95.007|89.3519|78.4894|74.8475|
2025-07-04 04:45:55|russ2000_0986|PRSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:56|russ2000_0987|FOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|24.89|22.35|14.54|4.94|8.26|10.41|17.54|22.32|19.04|18.25|16.64|18.64|18.82|16.65|11.67|15.32|15.51|13.49|16.63|16.75|22.24|21.18|21.91|19.44|17.71|19.22|17.74|15.13|15.53|13.6|13.67|10.58|12.72|12.11|11.63|13.15|13.4|16.4|17.2|22.1|21.6|21.85|21.55|13.08|17.29|18.52|17.65|21.44|11.8|15.26|18.12|20.63|23.4|20.78|18.88|20.94|17.64|13.35|11.44|15.4|14.74|20.65|26.8|34.07|39.43|31.4|32.69|25.92|21.7|19.41|
2025-07-04 04:45:59|russ2000_0988|RUTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:00|russ2000_0989|IMKTA|total_return_price|0|||||||||||||||||||3.1475|1.8|2.5528|2.6837|2.7133|2.2312|2.3132|2.6627|2.7115|2.5082|2.7949|2.435|2.3802|1.994|2.4298|2.516|2.0002|1.7657|1.9619|1.723|1.8866|2.0169|1.884|2.1739|2.657|3.4396|3.5248|3.4154|3.7912|3.4803|3.246|3.6819|3.425|3.8734|4.5068|4.2073|5.8518|4.6431|5.4325|6.1525|4.9816|5.4775|5.254|5.7844|4.7548|4.426|4.7888|6.4261|5.6295|4.749|4.597|4.6704|5.0109|4.5838|5.5783|5.8581|5.7976|5.7734|5.8112|6.3863|5.4693|5.914|5.036|5.414|5.3414|5.6891|6.1208|6.3774|6.9793|7.2621|7.8072|8.2751|9.495|9.5043|10.9369|10.5316|16.5027|18.7478|25.8306|21.8778|18.2896|16.2986|15.883|15.1708|14.9515|11.6212|9.9561|10.2711|10.7853|10.4179|10.4628|10.588|11.8164|13.7958|14.3532|12.0938|10.508|11.2451|13.3116|12.2114|12.5847|14.1956|17.6664|20.9265|23.9683|22.748|20.1186|22.4119|20.2755|31.9623|42.8121|41.461|41.6564|38.5206|32.9121|32.8866|35.0141|42.7742|38.5006|29.8245|23.1324|31.3425|30.8137|29.0909|31.4985|25.1619|25.675|29.1153|36.5335|44.8551|34.2592|40.9858|36.3439|40.9309|59.3804|56.2731|63.9503|83.8245|86.6185|84.5382|77.3362|94.3664|86.924|81.1434|74.1036|85.1422|75.7338|67.9145|74.0185|64.1094|64.9634|63.38|
2025-07-04 04:46:05|russ2000_0990|FTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:05|russ2000_0991|MOV|total_return_price|1||||||||||||||||||||||||||||||||||||||||||2.1021|1.9144|2.0834|1.8986|1.8075|1.9584|2.1908|2.0813|2.2369|2.7525|2.832|2.5896|2.8601|3.8944|3.4212|3.7124|5.5557|6.0761|6.1893|8.7683|6.9185|5.4485|7.3485|6.9764|7.0188|6.3743|5.5108|2.5085|4.0078|4.1977|4.0602|4.5104|5.5634|4.7956|5.2164|6.7283|5.907|5.0514|5.4387|6.0889|6.8789|7.1797|8.5306|8.9975|9.0262|10.3996|11.0148|9.7374|11.7384|10.6821|11.542|12.052|13.8406|15.855|17.7084|20.3635|17.51|18.7034|15.1064|13.6791|13.5222|9.6111|4.8828|5.8302|9.079|6.6631|6.9492|7.8901|7.2225|7.1462|9.1617|10.6301|10.3251|10.6982|11.7917|18.5265|15.3468|20.777|24.5957|20.3752|24.6153|31.5247|25.5683|26.6629|27.8557|24.0882|16.4563|20.1213|17.4755|17.8269|17.8719|19.7117|15.8866|15.5962|19.289|16.7146|17.6762|19.9972|22.1874|28.7549|36.4371|28.3042|23.6224|26.5118|19.738|19.6958|13.1573|7.8776|7.3656|8.336|15.8611|24.2509|23.4072|26.0756|29.1989|28.585|27.2793|26.8428|29.0171|22.0727|25.0603|24.638|24.6991|23.101|23.8175|17.3015|18.2156|13.586|16.51|
2025-07-04 04:46:10|russ2000_0992|ENT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:11|russ2000_0993|ASCMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:12|russ2000_0994|ANH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:14|russ2000_0996|HAYN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:15|russ2000_0997|VVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:16|russ2000_0998|LRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|22.4|22.39|28.16|18.43|13.69|21.97|17.13|19.94|23.77|23.02|28.58|28.31|32.66|32.86|27.65|18.21|25.6|21.9|21.26|20.43|23.82|26.49|34.2|21.52|21.2|25.62|17.29|11.89|16.03|13.2|12.75|9.06|9.53|12.09|13.65|17.38|18.5|18.03|17.7|16.45|15.03|16.74|17.56|23.52|32.89|28.77|28.46|19.94|17.41|26.28|28.3|21.75|28.77|32.63|33.6|33.24|35.04|37.77|41.17|32|38.92|37.26|44.59|59.89|62.24|68.6|81.99|105.48|120.19|145.19|
2025-07-04 04:46:20|russ2000_0999|KFRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||11.7069|12.2472|16.9299|22.153|18.3708|21.9729|15.8493|12.7443|23.5939|31.4321|17.6071|19.8116|21.8865|12.9676|16.0294|6.1236|6.3974|5.9651|9.6825|6.527|4.9997|2.5215|2.2045|3.8254|4.6828|3.6237|4.5315|3.7102|4.2865|2.2405|3.0402|1.9451|3.5733|5.6121|6.736|6.844|6.8008|6.0371|7.9967|7.9175|6.0948|7.4204|8.0399|9.1854|11.1594|8.5946|8.7676|9.9202|11.5124|9.2646|7.0241|6.3685|6.1164|7.3555|5.5328|5.0646|5.9579|8.6595|9.0053|10.9576|9.1854|9.8842|11.6564|13.1837|9.4231|7.0674|8.8828|10.7343|9.6969|8.4938|11.1547|12.7338|11.3569|13.7606|16.0013|16.7506|17.0846|15.5245|19.2302|17.8675|18.4065|21.2374|20.5241|16.0022|13.8878|16.9532|19.2134|19.8505|16.4943|17.1134|21.4901|23.1179|29.4172|32.3856|26.7937|30.5891|30.7187|33.3071|35.1082|22.7527|26.1886|28.9717|38.0895|48.7142|57.4031|54.6421|69.1571|68.3027|56.8901|54.6662|51.394|59.6207|59.4309|56.9497|64.8266|68.0362|60.3124|60.0207|55.7298|48.428|41.13|
2025-07-04 04:46:24|russ2000_1000|GRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.8315|1.8249|1.7654|1.6439|2.8378|2.5194|2.3385|2.6033|2.5448|2.4004|2.2135|2.3428|2.3243|2.7551|3.1256|3.4771|3.7232|3.4607|3.2416|2.8399|3.0477|2.8928|3.0593|2.9007|3.3076|3.0052|3.0303|3.1928|3.5317|3.6626|4.8059|3.8936|5.4351|5.4085|6.4415|4.7976|4.8718|4.1206|5.059|4.8015|5.6475|5.5769|5.8893|5.545|6.3047|5.9183|5.9451|6.723|6.2176|6.9046|7.5668|9.3521|13.259|11.5227|11.5044|12.0156|14.169|14.9911|18.2085|17.2785|14.3098|9.1392|9.3524|11.6007|12.9248|11.9487|11.807|13.0353|15.3393|18.7512|19.6408|14.7707|16.2977|17.5641|17.9986|16.3663|18.1495|18.346|19.505|24.6468|25.7299|24.5398|27.3792|23.3232|25.0148|23.4063|22.0263|18.8797|21.1316|20.5901|21.8468|20.4922|24.871|25.3287|20.6335|26.4925|25.4908|23.9996|28.8255|30.1644|28.4865|29.9525|29.0945|30.9647|33.5114|28.0027|28.0361|26.6858|29.5247|30.2707|31.6297|33.0326|41.2479|33.3748|26.474|22.3929|24.266|23.8264|27.6736|31.7516|34.4952|38.5939|36.0194|38.4003|37.5542|34.9318|36.72|
2025-07-04 04:46:29|russ2000_1001|NOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9083|25.6518|44.4631|42.3254|56.8615|60.2817|120.9909|59.1701|20.0084|25.3098|50.534|71.825|105.4288|135.5269|117.0577|143.65|233.0892|241.5543|165.0265|165.796|206.4969|177.3394|136.724|145.2746|146.8992|128.772|114.236|116.4591|129.0285|114.407|137.066|121.5895|54.2108|65.9251|61.9918|36.2545|31.7227|34.4589|41.4704|22.2315|25.2243|22.2315|13.681|8.2907|13.5099|15.9896|23.5141|33.9459|17.3577|23.4286|17.8707|16.9302|18.8968|5.5579|8.1564|4.7883|8.0632|10.3975|16.9387|17.6329|16.9334|24.0029|26.7045|22.0683|27.123|26.286|29.8741|37.5926|34.3512|36.5793|34.9388|33.7283|34.1119|29.6885|30.7815|
2025-07-04 04:46:32|russ2000_1003|NWLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:33|russ2000_1004|PRAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:34|russ2000_1005|MITT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3254|11.7292|13.5801|13.3078|15.2704|17.4331|17.7429|19.4693|15.3549|14.4276|13.4925|16.2534|17.6873|17.8018|18.7842|19.3371|18.3113|17.8441|15.1686|15.3754|17.1949|19.8544|22.0926|23.3377|25.5601|26.763|27.4306|25.1432|28.6748|28.2783|25.5921|28.3311|26.8101|26.7758|28.1967|8.6349|6.1262|4.981|5.799|7.8746|7.986|6.5036|6.8052|6.1177|4.787|3.9374|4.3739|4.2098|4.7396|4.4427|5.1882|5.2488|5.965|7.0016|6.4673|7.0974|7.3506|
2025-07-04 04:46:37|russ2000_1006|HSTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6191|5.2226|2.0226|0.9496|1.187|1.2914|1.092|1.0445|1.2344|1.3389|0.8546|1.3389|0.9496|2.4499|2.8962|2.4689|2.1745|1.8801|1.9941|2.5448|2.6493|3.6843|2.8012|2.2125|3.5324|3.6274|3.295|3.7508|4.0832|3.3805|2.8107|3.3235|2.7538|2.6493|2.3359|2.2125|1.8991|2.3929|4.2161|3.7508|3.8837|4.463|5.0517|7.6345|7.3402|12.6008|12.183|17.5196|22.0205|24.6888|27.0248|23.0841|21.7831|24.0431|35.9697|30.9807|25.3535|23.0746|22.7992|27.9933|23.9292|28.8859|20.7101|20.8906|20.976|25.1826|26.2081|23.7867|23.0081|24.9927|22.1915|21.9921|24.5807|27.0358|30.6987|23.9075|27.7783|25.6004|25.6301|26.9269|23.7096|21.9078|19.8685|21.6207|22.1157|27.6595|28.2931|26.0954|19.72|21.492|21.0466|24.5906|26.8279|24.361|21.4295|26.8675|26.5275|27.7901|28.7539|31.7354|32.145|27.67|
2025-07-04 04:46:41|russ2000_1008|SRPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7799|43.1399|40.8599|42.7799|37.4999|20.28|24|17.28|20.64|20.46|32.6399|74.9998|59.2799|47.2799|28.4999|24.36|59.0999|44.3999|65.5199|48.7199|17.64|31.7399|29.9999|20.7|35.9999|31.0199|24.42|18.18|14.4|12.3|14.1|15|13.92|15.84|20.7|45.5399|22.5|21.84|19.08|16.08|16.8|15.3|8.46|11.04|6.72|7.26|3.96|3.96|9.48|10.32|8.76|7.08|9.66|10.98|12.72|11.16|8.58|6.72|4.47|9.24|3.756|15.53|25.8|36.95|38.039|47.23|20.37|24.03|29.79|21.1|14.47|13.28|30.43|32.11|38.58|19.52|19.07|61.41|27.43|29.6|33.71|45.36|55.64|74.09|132.18|161.51|109.13|119.19|151.95|75.32|129.04|97.82|160.34|140.43|170.49|74.53|77.74|92.48|90.05|78.12|74.96|110.54|129.58|137.83|114.52|121.22|96.43|129.46|158|124.89|121.59|63.82|17.1|
2025-07-04 04:46:45|russ2000_1009|APEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.49|40|29.74|40.03|49.65|35.74|42.19|38.29|35|34.15|46.75|44.41|30.4|36.73|41.25|44.39|37.15|45.1|39.52|30.82|38.65|35.74|34.21|37.39|38.945|44.3|35.28|33.99|29.21|36.51|31.5|25.79|23.63|20.1|20.59|25.73|18.85|25.9|21.45|23|18.8|25.4|43.1|44.1|32.45|27.4|31.29|28.36|24.11|27.91|24.2|28.55|27.95|31.29|37.07|28.4|25.86|22.81|23.65|15.46|8.72|12.82|4.03|3.89|5.01|8.64|14.7|15.43|14.71|20.99|22.48|29.79|
2025-07-04 04:46:48|russ2000_1010|TCBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.2863|2.0104|2.1945|2.7279|2.4489|2.2271|1.8865|1.7208|1.8812|1.9227|2.4635|2.4381|2.8401|2.8227|3.2773|3.4194|4.1537|4.5792|4.5286|5.4808|5.2666|4.7882|3.9373|4.0992|4.0616|4.6822|4.6994|4.9219|4.0103|4.3226|4.4074|4.2963|4.4558|4.6261|5.3702|5.3439|5.9804|7.5821|7.3013|7.1623|7.4237|7.5206|8.5162|9.4565|11.263|11.283|12.7523|14.3358|12.9016|13.8312|13.3838|14.6217|17.7854|17.2733|15.6893|17.3251|15.1542|14.3965|14.4214|12.5793|11.3722|7.2526|14.3641|16.7517|11.3317|10.5816|11.2874|11.5475|13.897|11.8824|10.8546|11.4732|11.6573|10.5062|8.8954|10.3737|12.776|11.3623|12.2635|12.4948|12.822|16.0751|17.2559|21.5776|19.8094|17.7627|17.4444|19.1349|18.7771|18.8147|19.3232|21.6965|20.1363|22.0669|21.5229|27.6049|28.8149|28.6397|33.3613|31.1298|30.735|31.0626|32.174|28.2972|33.0603|31.9656|30.8823|34.9149|25.7036|26.4374|21.4374|31.0825|41.942|37.9008|38.8734|38.707|36.2827|41.595|40.9568|47.0466|38.6365|31.0806|30.2595|40.9161|35.3558|38.3788|41.6781|42.9946|39.6374|40.49|
2025-07-04 04:46:53|russ2000_1012|NLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:54|russ2000_1014|PGTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:55|russ2000_1017|GNMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:56|russ2000_1018|LPSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|8.69|4.38|1.06|0.38|0.25|0.14|0.33|0.48|0.65|0.63|0.94|0.86|1.75|4.05|5|5.3|3.01|3.27|3.15|2.63|3.06|3.78|5.61|7.24|4.85|5.37|5.23|7.88|5.35|6.16|5.34|3.1|2.81|2.91|1.82|2.27|4|5.04|6.97|7.67|6.86|8.4|11.3|12.64|14.14|9.95|12.55|16.77|19.06|18.11|13.14|13.58|8.955|9.43|14.82|12.07|10.15|12.59|14.1|10.235|9.81|7.56|6.75|5.85|6.34|8.41|7.55|6.85|11|13.55|11.5|16.35|21.1|25.95|18.86|29.02|28.04|35.7|37|22.75|41.43|51.99|62.23|52.74|63.24|58.95|35.72|24.42|14.14|9.42|10.14|4.41|4.52|3.89|3.79|0.9974|0.5805|1.28|1.52|0.7991|1.01|
2025-07-04 04:47:00|russ2000_1019|ACTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.2701|2.2297|1.7838|2.6012|2.3783|3.0472|2.2297|2.1553|2.0438|3.5674|2.3783|4.7566|4.7566|3.5674|2.6012|2.3412|4.7566|9.6246|17.8|25.3808|14.2697|20.7357|10.5908|3.9019|10.0423|5.4641|7.2401|7.4625|4.6436|2.5972|2.1772|1.0931|1.0931|4.2911|4.9235|6.0979|5.8269|3.7401|4.788|5.1042|4.2821|5.5469|6.2334|7.968|12.7018|10.2535|12.0874|14.2917|14.5989|13.2619|8.1125|5.1945|4.0472|2.7283|2.7463|3.6859|7.1097|7.8686|8.2299|9.7838|12.8553|15.8998|23.4341|31.0317|33.1456|32.5132|32.983|37.7078|33.6425|24.7621|23.1804|27.2555|20.2974|21.0553|13.3833|14.1775|16.5993|14.581|16.0756|10.2526|8.497|8.9157|4.29|3.79|4.4|6.52|6.5|5.75|4.1|4.55|4.05|3.5|4.15|3.2|2.98|3.26|2.96|2.68|2.66|2.22|4.09|3.47|3.94|6.65|6.76|6.79|5.13|4.51|5.04|4.04|4.21|3.86|4.16|3.65|3.92|5.33|5.01|4.66|4.34|3.2|3.58|
2025-07-04 04:47:03|russ2000_1020|DCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.246|2.2829|2.7339|3.9766|5.5332|7.763|6.9299|8.0785|8.2008|7.1963|6.2738|6.7614|6.9543|2.4101|2.5035|3.8559|2.5614|2.6517|5.4477|6.1605|4.4341|4.9841|9.5484|8.7561|8.3946|9.0869|10.2376|12.0543|13.4234|24.0042|26.4086|9.9399|17.9335|18.3105|15.4993|15.519|14.7701|15.9388|8.2057|15.6571|14.6736|15.2495|14.9055|15.4971|15.3021|12.8271|13.516|12.6886|11.9725|13.0042|17.8583|16.0411|15.9516|15.6178|16.3031|16.8706|16.7379|15.2812|14.6335|12.6675|13.8753|14.7242|16.6834|16.6036|14.5899|15.5346|16.3677|15.7414|19.1512|19.7909|17.8784|17.7313|20.1626|19.5768|20.3432|20.4657|23.4253|23.5746|22.0789|22.3336|29.7598|27.5899|26.3509|26.9835|27.9273|26.8803|28.9146|26.8104|20.6813|23.8785|24.1153|24.3219|27.7057|17.5632|19.0919|14.6794|20.5167|25.8109|28.9922|28.3794|30.7626|30.4415|26.289|26.1747|28.6709|20.6139|16.1852|18.5644|25.3696|18.3235|19.6761|28.0681|30.1948|27.6053|26.94|
2025-07-04 04:47:08|russ2000_1021|UFI|total_return_price|0|||||||||||||||||||||||||||||16.8301|18.6264|15.5611|21.688|32.2317|41.8692|56.1547|53.7138|59.3612|61.8803|63.425|71.1873|83.8682|84.4335|56.8269|69.0452|58.994|65.6453|70.4771|72.1669|76.6884|68.4398|70.2218|64.1435|71.4243|81.9703|81.1833|94.3345|89.8601|110.5224|121.502|121.193|111.3344|102.7501|46.32|58.6801|38.25|63.7501|33|36.93|26.82|37.14|30.57|26.82|21.27|25.5|24.6|21.75|28.2|32.7|18.81|15.75|14.43|18.6|14.4|19.35|13.29|8.79|6.84|11.49|10.05|12.72|10.02|9.12|10.02|8.7|7.2|7.35|8.64|7.86|8.25|7.26|8.67|7.56|14.52|8.46|1.92|4.26|9.6|11.64|10.92|11.46|13.53|16.93|17|13.8|8.17|7.6|9.66|11.33|12.82|13.01|19.1|20.67|23.36|27.24|23.07|27.53|25.9|29.73|36.09|33.5|29.81|28.15|22.91|27.23|29.43|32.63|28.39|30.8|35.63|35.87|36.25|31.7|28.33|22.84|19.35|18.17|21.92|25.26|11.55|12.88|12.84|17.74|27.56|24.36|21.93|23.15|18.1|14.06|9.51|8.61|8.17|8.07|7.1|6.66|5.99|5.89|7.34|6.25|4.81|5.22|
2025-07-04 04:47:14|russ2000_1022|PKD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:15|russ2000_1023|DPLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:16|russ2000_1024|QTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:17|russ2000_1026|IPAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.5514|2.3185|2.3185|1.7786|1.5457|1.8033|2.2423|2.164|1.6755|1.624|1.7786|1.4179|1.3396|1.2118|1.2881|1.5972|1.4179|1.5725|1.6611|1.4179|1.2633|1.2881|1.6755|1.9579|1.9579|2.5761|2.6277|2.7049|2.7637|3.2861|4.0651|3.6911|3.4824|3.647|3.2349|3.1159|3.617|3.4439|3.4756|4.6919|10.6411|10.8719|9.8482|6.4629|7.5428|6.8498|9.2424|9.4051|8.5978|9.561|8.2802|9.1744|9.2651|10.1632|12.9084|11.5036|8.7565|10.7847|11.0133|9.9796|5.679|4.3335|5.4785|9.139|9.1349|11.171|10.7734|13.3654|14.3713|14.175|17.7007|11.9336|12.08|12.2424|13.5401|14.411|15.3868|19.4129|22.7568|24.0269|29.1657|29.5869|24.2435|22.6643|22.7197|27.1087|28.3024|20.8045|20.082|26.1808|24.339|27.6235|28.1761|31.591|31.8257|35.9686|38.0705|41.4986|47.273|57.135|58.3693|67.7828|59.6585|63.0355|65.803|42.2382|43.8785|34.0366|55.1238|64.8569|66.0501|68.8354|98.678|81.782|68.364|71.0636|91.3748|135.2901|129.2151|128.9774|138.8872|136.2581|113.267|127.2206|129.9273|113.2261|131.31|
2025-07-04 04:47:23|russ2000_1027|COKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.1|1.6927|1.6794|1.7707|1.6486|1.8366|1.9618|2.2471|2.2477|2.184|2.2982|2.4959|3.2193|2.8885|3.2394|3.8595|4.6505|3.9084|4.4934|4.0923|3.9384|3.8009|3.8702|3.8932|3.3051|3.7117|3.2061|2.9738|2.7058|2.9065|2.8457|2.7476|2.7738|3.6105|3.1847|3.4935|4.8269|3.7484|4.1216|3.7985|4.0292|3.9107|4.4463|4.1771|4.4326|4.0829|3.9638|3.8572|3.4078|3.6653|4.0666|4.9864|5.5281|4.5947|4.0999|4.9389|4.8435|5.0899|3.0679|3.6489|3.864|4.4004|4.6848|4.134|4.6374|5.0609|4.1531|4.6099|4.8628|5.8747|5.9685|4.9117|5.2085|5.6042|5.7646|6.13|6.008|5.4706|5.5685|5.719|6.717|7.8274|6.8061|6.9192|8.1851|10.5378|14.1115|18.0925|17.096|14.987|13.8556|13.944|16.8614|19.4516|21.6351|20.4163|20.3927|16.3779|12.8366|17.3469|16.9056|27.4644|28.5764|29.0426|27.1733|19.9665|21.9692|23.096|25.5773|27.7667|38.6964|37.9545|59.6576|47.8909|54.3825|39.7268|49.4627|52.0187|61.886|61.9639|90.4766|84.0736|107.8367|130.8945|125.5338|134.7572|111.65|
2025-07-04 04:47:28|russ2000_1028|GDOT|total_return_price|0.020030816640986||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.99|49.17|42.9|42|32.6|33.59|27.72|26.06|22.99|10.19|15.67|15.44|20.53|20.81|20.95|19.37|17.14|22.17|16.31|16.96|19.53|17.74|22.82|21.67|23.95|22.69|32.46|33.27|40.45|56.62|67.87|63.19|82.15|73.24|60.65|63.35|47.75|25.21|26.49|29.92|50.97|57.33|45.86|45.11|45.83|44.23|29.18|26.69|26.78|18.76|16.06|16.55|20.73|11.31|9.18|8.98|9.26|11.44|8.4|8|11.12|
2025-07-04 04:47:32|russ2000_1029|GBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:32|russ2000_1031|HTLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:33|russ2000_1032|LE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.22|27.69|35.19|47.66|36.89|29.38|23.62|24.67|22.04|26|14.65|15.75|15.35|21.7|13.4|12.9|16.8|19.45|25.9|15.62|17.42|18.87|10.96|12.12|12.81|7.82|8.24|15.85|29.99|23.26|39.21|25.26|18.85|15|12.3|10.29|9.03|7.04|9.17|6.2|9.47|13.1|17.63|16.24|12.45|8.74|11.715|
2025-07-04 04:47:38|russ2000_1034|BFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.1361|3.0315|2.9899|2.9252|2.6174|3.0011|2.979|2.9563|2.6651|2.9617|2.8627|2.8649|3.4606|3.4559|3.9414|4.4675|4.3352|4.3998|4.3058|4.3223|4.0406|3.9131|4.5305|4.425|4.0493|4.7716|4.8885|4.9516|5.9324|5.9511|6.2696|6.4361|7.3788|7.8116|9.2653|8.4438|8.8034|8.6711|9.7869|10.2949|11.2723|12.1787|12.997|13.4803|15.8724|13.4308|15.4442|15.4499|15.692|19.2944|18.1045|20.1828|24.9795|25.9516|20.8568|23.9189|25.0132|23.7389|22.4126|24.3493|19.2913|11.347|14.804|16.2909|16.8135|21.4732|21.2477|22.1249|25.1811|23.8755|21.2798|18.4387|19.5164|22.4728|24.0875|25.1601|24.4424|25.1926|25.8155|27.0595|28.1349|28.13|29.1155|28.2297|34.8208|35.0717|30.4045|32.2557|32.2128|33.6042|39.4645|42.9024|43.2333|40.3106|38.2391|41.1909|41.4079|34.4849|36.6316|38.6522|32.9261|36.2003|39.9484|39.1711|38.3013|23.9972|24.0142|20.1156|24.4443|31.4697|36.1257|35.4508|43.1634|43.3676|39.1832|31.5859|34.8004|33.8383|32.4489|31.5433|35.7225|35.5364|34.4979|39.9786|37.513|35.4326|34.14|
2025-07-04 04:47:43|russ2000_1035|ATRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:43|russ2000_1036|GHDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:44|russ2000_1038|LDL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:46|russ2000_1040|CTBI|total_return_price|0||||||||||||||||||||||||||||||||||1.5386|1.5569|1.6441|1.9041|2.41|2.7968|3.348|3.4771|3.5517|3.8962|4.7896|4.7565|4.9461|3.9798|4.3823|3.7815|3.5133|3.4554|3.3137|3.821|3.809|3.9305|4.3659|5.0581|5.3179|5.2557|6.2719|5.9054|6.1361|4.9264|4.4541|4.4222|4.9722|4.6618|4.3446|4.3544|4.3408|3.8717|3.7587|4.0673|6.2131|6.1872|6.2107|6.764|7.4868|7.2258|7.4929|7.5938|7.9312|8.8873|11.255|12.4012|11.5468|11.8521|13.674|12.2751|14.0489|13.9183|13.4029|14.8988|15.4691|16.7893|18.6454|16.3908|14.7342|13.8242|12.8041|13.7717|12.4632|16.4654|17.7579|13.059|13.2036|13.0681|12.3702|13.85|12.9901|14.1825|15.3224|14.8008|15.0013|12.7664|16.3029|17.9545|18.9278|20.2673|18.8793|19.7812|20.8908|24.0052|26.9041|24.9062|22.7846|22.5824|24.7901|22.6641|24.0429|24.7023|24.5371|25.0141|24.757|26.7398|35.9984|33.4375|32.2069|34.4942|35.1806|33.9977|37.818|35.3601|30.4784|31.8697|33.1197|33.6473|37.1659|25.6209|26.7236|23.3461|30.9263|37.0569|34.2903|36.1065|37.7488|36.0047|35.6962|36.1725|41.3576|34.5553|32.7558|31.9616|41.3509|40.6726|42.1049|48.365|52.0662|49.9065|52.92|
2025-07-04 04:47:52|russ2000_1041|RMTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.0001|15.84|34.43|28.82|27.5|39.93|47.74|34.43|31.24|43.34|18.59|16.17|8.25|8.91|14.3|7.7|15.4|26.73|13.2|7.92|6.49|14.19|22.33|33.99|43.89|41.69|30.91|32.78|34.65|36.08|34.65|41.69|49.17|91.3001|75.4601|84.4801|78.4301|74.8001|60.5001|62.7001|78.9801|67.3201|77.1101|45.54|46.09|46.75|83.0501|85.5801|84.5901|63.5801|58.8501|77.8801|86.9001|98.7911|141.2401|89.7601|93.1701|104.0601|102.4101|89.8701|88.5501|43.56|39.71|125.4111|114.8401|139.2601|131.8901|100.5401|113.0801|120.2301|177.3202|84.8101|112.6401|82.6101|83.2701|73.7001|72.0501|68.8601|87.2301|94.1601|64.0201|57.3101|54.2301|46.42|24.86|62.5901|33.11|30.36|26.84|22.55|21.45|11.77|11.11|12.76|10.0111|6.556|4.51|5.1843|1.29|1.32|1.015|1.81|5.46|2.08|1.89|1.66|1.76|3.97|2.04|1.13|0.848|
2025-07-04 04:47:56|russ2000_1042|KPTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243.1488|336.5983|472.6476|683.2466|524.0974|539.3973|459.1477|408.148|155.5492|206.999|130.3493|105.2995|145.3493|140.5493|169.6492|137.5493|164.6992|145.0493|199.049|255.7487|256.4987|136.9493|87.5996|88.3496|149.1743|287.5486|288.1486|284.0986|218.8489|221.2489|149.3243|154.0492|91.3495|103.1995|115.6494|68.6997|69.5997|37.1998|52.6497|27.8999|20.5499|13.8524|22.1999|14.5964|10.8584|10.5149|4.16|4.65|
2025-07-04 04:47:59|russ2000_1044|WMK|total_return_price|0||||||||||||||||||||||||||||7.5751|8.2025|7.9614|6.7493|8.4466|8.1989|9.2173|8.6411|7.4395|7.6593|7.464|7.4978|8.1116|8.1923|8.4718|8.8768|8.8795|10.2008|10.0749|10.2043|9.7721|10.4041|11.4046|11.49|11.7855|12.6615|13.8112|13.9128|13.6934|12.0092|12.5986|15.3802|15.484|15.8983|16.4811|15.5871|17.6861|16.7123|18.0418|15.9|20.3475|15.9998|15.5274|18.963|18.4391|16.9434|17.2348|13.7003|13.9095|15.2788|18.869|17.0884|15.9741|15.8841|16.2362|17.9536|19.3152|18.1103|18.9574|19.0461|21.8479|21.0398|22.2984|23.1576|25.0953|26.1638|24.3597|23.7077|24.0642|26.9971|24.6288|26.1471|24.6265|21.4217|20.3711|22.762|21.4641|19.9946|21.7641|20.921|24.0062|24.219|22.0905|26.4828|27.4954|27.7866|28.1771|25.8169|28.7634|31.6179|32.5016|31.1125|29.0013|30.3563|33.8628|36.9965|39.9618|37.6837|35.2197|30.2633|37.3418|39.1099|33.3445|33.2652|35.5515|36.4478|41.1547|43.3968|55.0295|49.3586|40.525|36.4112|34.9039|34.8353|45.6444|37.3523|41.3982|35.5691|31.9699|33.7778|36.1284|37.4781|45.3503|43.6938|43.8117|52.0887|47.8832|48.9959|61.7431|67.2902|70.5057|67.6675|78.4738|81.0726|61.7458|60.8973|62.1423|62.9212|61.647|68.0054|67.1121|76.7249|72.49|
2025-07-04 04:48:05|russ2000_1045|ENVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|21.89|19.16|18.68|10.22|6.69|6.15|6.78|9.58|12.9|14.15|15.35|13.45|15.35|22|35.25|28.85|19.4|22.82|22.16|21.99|24.06|14.49|14.87|15.9|24.52|35.96|33.52|35.11|41.21|39.24|29.47|29.05|38.36|42.93|51.58|49.9|56.23|62.19|60.28|82.58|97.88|99.28|111.01|
2025-07-04 04:48:07|russ2000_1046|UHT|total_return_price|0||||||||||||||||||||||||||||0.2296|0.2577|0.2616|0.2734|0.3104|0.4477|0.5374|0.6048|0.7117|0.7063|0.7661|0.8229|0.8186|1.0431|1.0453|1.0983|1.1861|2.154|2.2891|2.3451|2.3186|2.3956|2.4026|2.5403|2.7999|3.1416|3.0289|3.0776|3.5062|3.4873|3.3746|3.9108|4.0619|4.0965|3.872|3.6947|3.981|4.0454|4.1794|3.916|3.276|3.638|4.4868|4.3018|4.959|5.0264|5.5084|6.2989|6.1105|6.3708|7.002|7.0035|7.2154|7.2522|7.6962|7.882|8.8847|10.1046|8.7648|9.4059|10.1221|9.0506|12.4101|11.0008|10.5449|12.4798|10.9035|12.6638|13.97|13.025|12.3408|13.3941|13.5807|12.9873|11.9044|15.6875|13.5114|12.2566|13.4631|14.1577|14.2048|15.9347|14.76|16.1022|17.3809|19.5813|19.613|16.7717|19.7892|20.4277|21.7471|24.4087|27.2121|31.3654|23.7746|23.4286|22.758|24.3452|25.4294|24.7261|28.9247|34.2259|28.6505|29.3567|31.6776|36.058|37.077|41.3232|43.4524|43.1908|53.7238|51.4436|51.6339|41.7814|44.9297|52.718|43.9451|54.7105|61.8332|75.3605|86.5458|74.9489|59.5486|43.1381|49.1237|52.2931|47.9602|43.5983|47.4764|47.1581|43.5869|35.9198|40.2355|41.1488|41.2984|35.6631|38.7756|33.5663|36.4761|43.3154|35.8878|40.2298|39.97|
2025-07-04 04:48:13|russ2000_1047|HFWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7037|6.4431|6.2462|4.6963|4.1571|3.6167|3.6919|3.3677|3.7801|3.6203|3.8779|4.4181|4.633|4.6813|4.9313|5.4284|5.6358|6.7707|7.688|7.9091|8.6985|10.8147|10.6912|10.8454|10.792|10.7097|9.4804|10.5675|11.4392|11.7284|11.5404|12.8225|13.0375|15.611|14.2785|14.2201|13.6584|13.8653|13.3589|12.4604|11.3527|10.0428|9.2565|7.3926|7.3506|6.3232|6.9948|7.9569|8.3381|9.1308|9.0582|8.4712|8.4228|8.5741|7.8407|6.7213|7.843|8.5279|9.2429|9.6664|9.7096|9.6375|9.7943|10.4946|11.6207|11.555|11.0376|10.9284|12.2841|11.9714|12.6667|13.4243|13.5935|12.7589|12.8504|13.2116|19.3436|18.6816|20.1058|22.49|23.6538|23.6203|27.0288|27.3776|23.3389|23.8038|23.4631|21.5655|22.8672|16.2827|16.467|15.3053|19.6511|23.923|21.3438|21.936|21.1997|21.9194|22.1959|23.538|27.417|19.2937|14.7751|15.0799|20.0447|18.3976|17.3165|21.1396|24.0216|24.08|23.84|
2025-07-04 04:48:18|russ2000_1049|YRCW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:48:19|russ2000_1052|FORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|21.75|19|18.98|21.75|20.14|27.25|21.81|26.48|24.88|24.43|36.76|39.85|46.38|36.9|45.46|40.49|47.35|34.51|17.33|19.29|19.18|13.51|15.63|17.96|23.92|22.43|17.76|10.94|8.68|8.96|10.33|8.69|6.34|4.81|5.51|6.46|5.67|4.55|4.82|6.75|7.06|6.14|6.83|8.32|7.21|8.58|9.29|9.18|6.65|9.33|7.83|8.95|9.31|11.95|11|12.65|16.3|15.85|14.8|13.85|13.55|13.39|15.76|14.88|19.56|26.14|16.97|29.31|24.17|43.17|44.16|36.54|37.92|45.25|41.73|39.41|26.81|22.02|29.42|31.46|33.59|42.01|41.2|59.65|44.02|44.72|29.72|32.55|
2025-07-04 04:48:23|russ2000_1053|FIBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.683|8.8228|7.4935|8.6597|7.9489|8.3604|6.2471|7.5127|8.7595|8.3675|8.9668|9.169|11.6674|12.3782|15.3472|18.0136|17.0642|17.0678|17.8828|17.6878|17.7443|18.0607|17.783|19.3859|18.8118|17.9466|21.701|28.9806|26.2876|24.9434|24.9009|28.4222|28.6264|30.3323|32.5463|25.9317|29.0061|27.7257|29.6051|30.9947|23.1998|23.1617|24.954|31.9286|37.0776|32.798|31.2009|32.9354|31.9083|30.0861|34.7196|32.6771|25.7449|21.2634|21.6028|27.89|25.4843|24.3544|28.9648|31.6125|28.0918|26.37|
2025-07-04 04:48:27|russ2000_1055|TG|total_return_price|0||||||||||||||||||||||||||||0.8985|1.0394|0.9645|0.6485|0.5798|0.8255|0.7563|0.6456|0.8307|1.2061|1.5214|1.1927|1.3315|1.5144|1.2004|1.1904|1.3335|1.3673|1.373|1.7575|1.6566|1.9963|2.3847|2.9655|3.1058|3.3503|4.39|4.8708|5.846|5.8941|8.1128|10.2822|9.6557|10.6305|12.4726|8.0895|9.9604|13.7162|9.9925|9.5124|9.2265|12.029|8.4979|7.7582|7.8366|7.9272|8.6429|7.6726|8.5935|8.516|10.9658|7.6226|6.8458|5.4741|6.8844|6.9291|7.1688|6.7731|7.4882|8.4688|9.4235|7.8791|7.3091|6.1143|6.0772|7.5199|7.4983|7.9532|10.7619|10.8674|10.1767|8.2613|7.7198|8.7643|7.0946|8.6035|8.8127|7.9366|6.4922|7.0862|7.7524|8.389|8.034|9.3642|9.581|10.6929|9.1158|7.3894|11.0949|9.8034|7.3093|8.9362|10.7448|15.5325|13.5976|13.7945|15.3294|12.2836|12.5466|9.9105|12.165|10.9276|12.0727|7.2031|7.558|8.787|9.0734|10.5292|13.6553|10.0477|8.7876|10.4418|11.201|10.5358|13.8566|12.8317|9.4642|9.6942|10.0502|11.8774|13.6704|9.6435|9.5749|9.3147|14.8974|13.4781|12.4615|11.1295|10.9126|11.1758|9.4213|9.0092|9.8666|8.9448|6.67|5.41|5.41|6.52|4.79|7.29|7.68|7.7|8.8|
2025-07-04 04:48:31|russ2000_1057|ROCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||6.6966|8.8287|7.6585|6.8927|7.0458|6.5863|6.4332|7.9649|8.2712|7.4318|9.1902|12.4068|13.7853|16.0829|12.2536|14.0917|14.9372|12.1005|13.0991|12.56|10.6852|13.9385|12.2467|15.2162|12.9613|14.4038|10.1444|8.6558|10.2186|10.8988|9.9132|12.212|9.4318|10.9631|13.641|13.9359|14.0075|12.0074|11.7807|12.9725|13.7453|15.9718|15.6458|20.8974|23.0571|22.6374|21.0758|17.7799|22.0762|22.1913|28.5477|28.1533|21.58|22.874|22.1045|21.6947|18.1685|15.1923|11.6073|15.8526|18.6166|11.94|4.72|6.9|13.27|15.73|12.61|10.1|8.98|13.57|11.93|11.32|8.12|13.96|15.15|10.38|12.82|15.95|18.25|14.56|14.26|18.59|18.87|15.51|13.69|16.26|16.41|20.37|18.35|25.44|28.6|31.57|37.15|41.65|41.2|35.65|31.15|33|33.85|37.5|45.6|35.59|40.61|40.36|45.94|50.44|42.92|48.01|65.14|71.94|91.51|76.31|69.65|66.68|42.95|38.75|40.93|45.88|48.5|62.92|67.51|78.98|80.53|68.55|69.93|58.9|58.66|59|
2025-07-04 04:48:36|russ2000_1058|PLOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2842|6.0883|6.4592|8.2844|8.0607|8.7398|7.8193|8.6933|8.2386|7.9997|9.2875|8.5192|9.0629|8.6711|9.7526|11.1655|11.4094|11.8553|12.5966|15.1463|15.7653|15.4552|14.2882|15.1388|16.7656|17.9248|23.3211|25.8133|23.0653|23.5523|30.7517|29.0103|33.3865|38.235|34.6701|27.2981|30.4455|31.5913|37.0309|45.964|27.0733|29.764|28.7722|34.528|39.0349|34.1787|31.3801|32.0777|30.6313|25.1565|24.7555|31.5636|28.4891|27.6329|27.8455|27.6755|23.0957|21.9476|26.6705|23.3738|22.985|28.15|
2025-07-04 04:48:39|russ2000_1060|CMCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.8958|13.3118|13.0537|12.4876|13.1785|15.0265|16.1484|22.377|20.7338|23.5731|22.3419|16.6146|15.599|17.5062|20.9309|15.1041|8.9269|11.6299|12.3557|12.1323|8.0042|7.1004|10.3061|9.5981|9.4597|11.8131|7.9738|4.8544|3.5255|1.4859|2.2242|4.3561|7.9738|7.0694|6.5249|8.3614|8.0015|12.5698|10.1149|21.8357|20.2852|24.8536|20.0637|16.6398|19.3993|20.6636|29.7172|22.9709|30.1048|28.5913|22.2233|21.7526|12.5975|8.0476|11.6746|13.9819|12.616|14.6463|12.8928|15.3108|18.7532|17.0366|16.5752|10.1149|11.7115|15.034|13.9265|13.9449|15.2462|17.7657|19.6761|22.1772|25.0474|24.7244|25.003|20.36|25.9973|25.0159|23.2528|16.921|17.6487|14.7599|13.2856|16.79|25.4988|23.4394|24.0433|35.8631|37.9007|34.0134|41.2086|37.6237|28.7163|32.7737|40.1064|34.8721|38.3787|24.0066|32.1922|31.9107|37.1247|51.0207|46.7062|46.8757|44.9033|41.2107|27.626|25.5289|31.7658|36.4228|39.9246|34.3496|38.4734|44.079|34.1714|35.6907|36.9908|16.8507|15.27|
2025-07-04 04:48:43|russ2000_1063|SYBT|total_return_price|0|||||||||||||||||||||||||||||||||||0.7257|1.193|0.9345|0.6562|0.4018|0.627|1.0008|1.0155|1.0927|1.2015|1.207|1.2976|1.294|1.2483|1.4459|1.5586|1.6893|1.7944|2.2072|2.4002|2.981|2.5325|2.6728|3.1648|3.8586|3.7154|3.682|4.3039|4.0275|4.252|4.4214|4.5047|4.0126|3.9704|3.3948|3.777|3.657|3.7453|4.8314|6.3384|5.9656|6.2312|6.8344|7.7141|6.5661|7.0393|6.8564|6.7618|7.184|7.9066|8.645|9.0787|8.7907|9.43|8.6481|9.0268|9.4431|9.9867|10.604|11.0904|12.0378|11.4216|10.2043|9.8178|11.2424|10.0224|9.8046|9.0772|13.0913|11.8305|10.5437|10.5604|10.1633|9.4712|10.1676|10.3471|11.2542|11.2142|11.5765|10.7787|8.7114|9.6876|11.0428|11.4947|11.4473|10.9474|11.0838|12.1856|14.1802|16.0825|16.0503|15.2866|15.502|17.2946|17.9831|19.8682|19.2441|20.1374|20.6669|22.8567|26.8373|38.3957|33.3912|32.1281|31.5806|31.4996|29.5161|32.2664|30.9083|28.1705|29.2442|31.5044|32.1938|36.2617|25.7866|36.122|30.8002|36.8653|46.7297|46.8184|54.2344|59.3375|49.3906|56.1235|64.0792|61.4984|52.4641|43.4282|37.8632|49.9091|47.7396|48.7898|61.2082|70.9904|68.7735|78.98|
2025-07-04 04:48:48|russ2000_1064|CLNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|12.56|15.14|15.51|13.06|11.98|14.15|5.97|6.09|8.4|14.64|16.18|21.26|16.44|14.49|14.51|14.93|12.83|12.38|12.45|23.92|14.35|13.56|12.83|13.91|12.7|13.32|12.83|9.22|11.4|8.84|5.19|5.17|5.8|5.34|3.67|3.11|3.43|4.18|3.06|2.49|2.56|2.42|2.07|1.61|3.97|2.6|1.74|3.04|2.54|2.16|2.27|1.77|2.21|2.5|7.86|13.61|11.12|8.42|6.26|7.77|4.48|5.74|5.27|4.02|5.02|3.97|3.95|2.56|2.76|3.07|2.62|1.67|1.95|
2025-07-04 04:48:51|russ2000_1065|PAHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3697|16.8339|18.0246|24.4506|28.6531|31.6008|25.0083|25.0668|21.9701|15.1764|22.1885|24.309|23.1038|31.1027|30.8975|28.2205|33.2588|38.3931|36.107|27.3349|27.6367|26.859|18.7795|21.4159|17.3986|22.6066|15.4807|16.9418|21.8025|25.7412|18.4644|18.9255|18.0806|17.4807|11.7929|12.3663|13.7431|12.7633|12.1553|11.1606|11.7552|17.1743|21.7116|20.7922|21.4039|24.77|
2025-07-04 04:48:54|russ2000_1067|AXDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:48:55|russ2000_1068|TGTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||77343.75|126562.5|107226.5625|124804.6875|86132.8125|79101.5625|98437.5|112500|94921.875|91406.25|53620.3125|24609.375|21093.75|19335.9375|18464.0625|23737.5|20221.875|81745.3125|58893.75|44831.25|9225|9225|10546.875|2390.625|3937.5|2812.5|1968.75|1968.75|843.75|1687.5|3093.75|3543.75|4443.75|4500|4471.875|2531.25|2728.125|4359.375|4190.625|3656.25|3515.625|3909.375|2250|2081.25|2165.625|2525.625|2221.875|646.875|253.125|450|393.75|253.125|22.5|59.0625|295.3125|267.1875|210.9375|236.25|126.5625|84.375|50.625|39.375|15.4688|6.1875|1.1362|6.75|6.25|2.25|3.64|5.4|6.39|5.04|3.9|6.9|9.39|10.67|15.84|15.48|16.59|10.08|11.93|8.52|6.06|7.74|4.65|11.65|10.05|11.85|8.2|14.2|13.15|5.6|4.1|8.04|8.65|5.615|11.1|9.84|19.48|26.76|52.02|48.2|38.79|33.28|19|9.51|4.25|5.92|11.83|15.04|24.84|8.36|17.08|15.21|17.79|23.39|30.1|39.43|35.99|
2025-07-04 04:48:59|russ2000_1069|BZH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||28.8036|24.5806|24.5806|23.5812|18.7457|21.7599|26.8049|27.2079|33.2523|28.2072|25.7895|23.1783|29.8191|23.7747|25.7895|31.7372|32.1401|41.4082|41.8112|33.2523|40.296|33.8487|37.2819|29.9158|31.0279|30.222|29.4161|43.9227|64.4737|63.3454|102.3358|78.3355|117.9384|124.9983|128.9473|98.4029|97.6776|94.7924|134.5888|136.0394|157.5631|171.0264|162.1376|172.9413|236.7423|242.3381|278.2787|286.1386|355.7462|321.4009|224.8823|191.8963|231.5524|143.3828|122.2121|41.25|37.15|47.25|27.85|29.9|7.9|5.05|9.15|27.95|24.2|22.7|18.15|20.65|26.95|22.85|16.95|7.55|12.4|16.25|16.25|17.75|16.89|15.84|17.52|18|24.42|20.08|20.98|16.78|19.36|17.72|19.95|13.33|11.49|8.72|7.75|11.66|13.3|12.13|13.72|18.74|19.21|15.95|14.75|10.5|9.48|11.51|9.61|14.9|14.13|6.44|10.07|13.2|15.15|20.92|19.29|17.25|23.22|15.22|12.07|9.67|12.76|15.88|28.29|24.91|33.79|32.8|27.48|34.17|27.46|20.39|22.37|
2025-07-04 04:49:03|russ2000_1070|AVAV|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|23.63|20.65|25.69|23.59|23.91|32.4|33.76|39.85|22.57|30.6|26.81|33.7|26.76|23.66|23.42|28.36|28.53|31.34|32.59|29.52|24.12|24.87|22.15|22.02|19.36|22.89|26.96|30.38|33.49|34.07|29.98|25.46|26.59|27.36|22.23|24.66|29.3|27.38|22.97|26.19|29.58|38.24|52.47|51.36|54.49|74.94|88.96|76.75|69.53|54.27|56.79|66.61|57.22|78.31|76.39|131.09|112.7|96.85|90.59|59.12|83.99|81.49|84.75|88.97|100.97|93.07|120.9|120.64|157.99|164.23|220.9|180.15|149.59|245.86|
2025-07-04 04:49:06|russ2000_1071|RARE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.25|45.69|45.44|56.6|44.04|62.09|102.39|86.61|116.2|59.13|50.73|72.74|73.86|67.66|60.61|53.01|47.59|50.38|75.86|79.82|41.87|69.36|59.52|42.8|42.71|44.43|78.22|85.1|144.37|113.86|95.35|86.12|82.72|71.36|60.24|41.27|43.52|39.07|48.01|36.91|49.19|46.82|41.42|54.43|43.42|37.82|37.16|
2025-07-04 04:49:09|russ2000_1072|MRCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|8.625|7.25|7.815|14.065|9|16.125|17|35|48.88|32.31|27.81|46.44|38.38|49.5|37.55|39.11|31.96|20.7|23.6|30.52|27.2|18.2|21.33|24.9|25.48|24.8|26.8|29.68|27.58|27.42|26.25|20.63|16.2|15.39|11.85|13.36|13.87|12.2|10.28|16.11|5.62|7.53|8.9|6.31|5.53|9.25|9.86|11.01|13.72|11.73|12.03|18.38|21.16|18.68|11.5|13.29|13.25|12.93|10.62|9.2|7.37|9.22|9.991|10.95|13.21|11.34|11.01|13.92|15.55|14.64|15.91|18.36|20.3|24.86|24.57|30.22|39.05|42.09|51.88|51.35|48.32|38.06|55.32|47.29|64.08|70.35|81.17|69.11|71.34|78.66|77.46|88.06|70.65|66.28|47.42|55.06|64.45|64.33|40.6|44.74|51.12|34.59|37.09|36.57|29.5|26.99|37|42|43.09|53.86|
2025-07-04 04:49:13|russ2000_1073|ITCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:15|russ2000_1075|MPAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||8.5|8|8.125|9.25|9.75|10.5|13.875|13.125|15.75|15.75|13.25|14.625|14.125|17|20.1875|16.75|17.8125|14.75|11.625|11.4375|11.1875|5.375|2.125|1.0625|2|2|0.85|0.65|1.4|1.34|2.87|3.15|4.55|4.1|2.8|2.9|2.25|3.3|3.7|5.66|8.35|9.35|7.5|9.5|10.95|11.08|10.9|9.95|13.35|12.4|13.5|14.7|14.35|13.25|12|10.96|6.02|7.55|6.04|3.9|4|3.9|5.12|5.0801|6.5|6.38|8.68|13.04|13.98|15.01|8.23|7.5|9.62|4.49|4.85|6.57|6.13|9.17|12.67|19.3|26.57|24.35|27.21|31.09|27.79|30.09|31.34|33.81|37.98|27.18|28.78|26.92|30.73|28.24|29.46|24.99|21.43|18.71|23.45|16.64|18.87|21.41|16.9|22.03|12.58|17.67|15.56|19.62|22.5|22.44|19.5|17.07|17.83|13.12|15.22|11.86|7.44|7.74|8.09|9.34|8.04|6.17|7.39|7.6|9.5|11.2|
2025-07-04 04:49:19|russ2000_1076|HASI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9397|6.0284|5.9814|7.4704|7.6882|7.836|7.8093|8.1674|10.676|11.8654|10.0639|11.6612|11.641|12.7196|14.6965|12.4165|12.7922|15.8755|16.3217|16.3006|13.2725|13.42|15.1626|14.2529|18.8179|20.5078|21.7034|24.7563|15.7016|22.2654|33.1606|50.0371|44.5407|45.8135|44.8903|43.5805|38.8059|31.7219|25.5694|25.3858|22.8162|21.2832|19.3135|25.6732|25.6503|27.8318|32.4795|26.1679|28.5698|26.0742|
2025-07-04 04:49:22|russ2000_1077|BMTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:23|russ2000_1078|GTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:24|russ2000_1079|ERA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:25|russ2000_1080|HK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:26|russ2000_1083|TNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.5461|44.7406|60.0916|53.4631|36.4214|32.773|33.1278|31.8941|34.2368|46.0994|46.9162|54.5635|53.1091|43.5435|42.433|27.3758|18.1302|25.0582|21.1382|22.0509|15.7437|14.0881|13.7573|15.5672|21.6319|23.0472|24.4406|23.5303|28.0795|31.7|40.0341|40.7993|40.6057|22.9317|19.0388|15.6972|15.3363|14.3597|12.4524|10.9353|9.7217|8.3538|8.8494|6.797|6.4714|7.0795|7.7167|8.7786|20.7784|19.681|11.9113|9.5927|9.4777|12.3095|12.7254|12.3626|9.9379|11.7962|16.6811|25.265|28.7605|38.6895|34.3459|38.2882|47.9931|53.1363|67.556|54.8728|37.6302|37.4431|41.72|
2025-07-04 04:49:29|russ2000_1084|TTMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|11.63|4.94|8|7|10.06|10.1|5|2.89|2.6|3.71|5.2|13.07|15.65|11.46|11.59|9|12.92|9.8|7.43|6.72|8.92|13.4|13.1|11.77|11.6|9.49|12.87|11.87|11.7|10.99|14.73|9.92|4.86|5.8|7.41|11.6|11.98|9.02|9.73|9.84|15.3|17.93|15.2|10.47|11.55|11.81|9.01|9.615|9.3|7.65|8.25|9.97|7.87|8|8.13|6.87|7.29|8.85|10.4|6.23|6.62|6.74|7.93|11.49|14.65|15.6|17.87|15.13|16.52|15.14|19.36|16.08|9.28|11.73|9.78|12.26|14.875|9.88|11.47|11.48|13.51|14.49|14.39|12.8|14.24|14.94|12.59|13.31|15.13|12.74|13.75|12.64|15.55|15.53|19.01|18.58|24.81|20.86|36.69|
2025-07-04 04:49:34|russ2000_1085|MTSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|17.5|12.96|14.73|16.22|13.86|16.497|16.48|20.76|22.62|25.34|32.17|38.59|37.98|29.96|42.17|42.81|31.72|40.69|47.96|44.57|57.66|43.35|32.96|19.83|23.76|21.3|14.99|18.88|13.95|22.44|27.63|17.04|34.32|32.79|54.72|58.66|63.42|62.31|79.5|61.99|47.72|54.78|62.1|71.77|63.06|77.23|95.51|91|106.1|101.54|135.82|107.3|139.84|
2025-07-04 04:49:37|russ2000_1086|SRCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.3182|4.0051|4.5696|4.6419|4.7644|4.9269|5.3202|9.2162|9.6594|8.8685|9.0034|9.3499|10.2212|12.0352|13.9113|14.7088|16.8311|19.2532|18.955|17.0358|17.8456|15.8834|17.1279|12.8795|13.4545|10.5744|8.5193|11.4636|10.0204|10.3086|15.5132|11.9562|11.5611|13.2824|13.9177|7.9676|9.5425|7.3348|10.7139|11.0677|12.5206|14.4744|14.5943|15.1296|15.1151|12.7027|13.735|13.9255|15.2108|18.2274|20.6711|18.1235|19.8176|16.2201|15.5257|14.3641|10.9374|13.3967|10.3193|15.1532|15.3535|11.8185|11.3889|10.8503|10.8307|11.9325|11.5951|11.9939|14.1102|14.0859|14.6923|14.8617|18.1995|17.6918|16.4591|16.3454|16.3384|17.6651|17.8401|20.3395|24.2639|24.5154|23.536|22.0308|26.6942|25.1423|26.8548|24.369|24.5577|25.4902|26.0664|28.8795|36.321|38.3378|39.2974|41.8026|40.8504|41.9919|44.5281|44.0449|33.9484|38.0204|39.5064|39.1658|44.6832|28.104|31.0914|27.1792|35.8157|42.5996|41.8607|42.8536|45.2852|42.4917|42.0117|43.1308|49.7271|40.6761|39.8319|40.2562|52.9436|50.8389|52.3473|58.8062|57.6856|59.4405|62.07|
2025-07-04 04:49:43|russ2000_1089|ATSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:44|russ2000_1091|TVPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:45|russ2000_1092|CMTL|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.1254|0.7829|0.6851|0.7594|0.4658|0.5872|0.4404|0.5383|0.4286|0.9552|0.6968|0.5637|0.7829|0.5989|0.6733|1.0041|0.8436|1.7733|1.2722|1.7381|1.2977|1.5913|3.4859|4.2219|4.9177|3.5407|4.2219|4.5507|5.2495|3.7991|4.2718|3.9635|3.2736|3.162|2.7392|2.1726|3.3029|4.2601|7.9579|12.9695|14.1542|7.1255|8.7638|12.0711|14.4625|23.1932|23.3518|25.3401|21.0397|18.7937|18.3379|23.5499|23.7811|25.0032|28.7157|35.8369|29.5943|25.5845|32.4546|31.9856|25.6308|22.1099|21.0529|21.2181|23.3584|20.6367|14.2489|20.5291|18.8577|19.1913|18.4373|22.8481|21.4943|21.7247|19.3846|18.0444|19.2077|18.0479|20.0594|22.463|22.9752|23.9797|25.9924|29.5203|25.8518|22.8341|22.9869|19.5311|16.0363|20.1472|11.1269|9.1049|9.4775|12.4687|16.1058|19.335|19.5317|27.71|30.5249|25.4445|22.8478|21.6222|27.4444|32.3349|26.8194|17.2707|15.4198|13.6055|20.2544|22.8515|23.9022|20.7391|19.632|13.2228|11.4204|10.968|15.86|10.35|10.16|12.2|6.33|1.88|3.24|3.72|2|1.37|2.625|
2025-07-04 04:49:50|russ2000_1093|EZPW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.0257|4.7785|4.3666|4.1194|3.3779|2.4717|1.5654|1.773|1.5654|2.2245|2.2245|2.1421|2.1026|2.5969|3.2955|3.4208|3.8327|3.9151|3.6053|2.7028|2.7695|2.2772|2.281|1.7451|1.3495|1.3133|0.5833|0.4167|0.5|0.75|0.7567|0.5667|0.5867|1.1967|1.1833|0.8567|1.1167|1.15|1.45|2.0267|2.8367|3.43|3.31|2.9|5.1367|4.4267|3.5833|5.3533|5.0933|9.84|12.5633|12.8933|16.25|14.73|13.24|13.47|11.29|12.31|12.75|18.8|15.21|11.57|10.78|13.66|17.2|20.6|18.55|20.04|27.13|31.39|35.575|28.54|26.37|32.455|23.46|22.93|19.89|21.3|16.91|16.87|11.69|10.79|11.55|9.91|11.75|9.13|7.43|6.17|4.99|2.97|7.56|11.06|10.65|8.15|7.7|9.5|12.2|13.2|12.05|10.7|7.73|9.32|9.47|6.455|6.82|4.17|6.3|5.03|4.79|4.97|6.03|7.57|7.37|6.04|7.51|7.71|8.15|8.6|8.38|8.25|8.74|11.33|10.47|11.21|12.22|14.72|13.88|
2025-07-04 04:49:56|russ2000_1094|GPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:58|russ2000_1095|USCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:59|russ2000_1096|PATK|total_return_price|0|||||||||||||||||||||||||||||0.4685|0.4228|0.3491|0.3312|0.3863|0.3312|0.3677|0.3677|0.4778|0.5143|0.5058|0.8091|0.9743|1.7651|1.9571|2.8124|2.5017|1.9199|2.0363|1.8617|2.8228|2.6276|3.2212|3.3483|3.0059|3.2232|3.6371|3.5974|3.5158|3.9432|3.6848|3.5339|3.7479|3.6827|3.6791|3.7351|3.2871|3.8177|3.1092|2.2746|1.9002|1.5541|1.6113|1.4497|1.5699|2.0642|1.5932|1.8329|2.2431|2.2615|2.2119|1.7141|1.7876|1.6896|1.8141|2.1875|2.5424|2.5954|3.1647|2.6854|2.7092|2.5927|2.8337|2.8046|3.1436|2.9847|3.2945|3.3104|3.1753|4.1737|3.1303|2.6377|1.8538|1.9836|1.4407|0.1695|0.1298|0.392|0.9296|0.6435|0.768|0.4899|0.5641|0.5019|0.7225|0.5535|0.4926|1.0858|3.2177|3.3766|4.0969|4.1208|4.1737|5.5058|7.9582|7.6616|11.74|12.3385|11.2183|11.6473|16.4911|15.1153|15.6873|17.2803|18.0311|23.9501|24.5976|30.31|28.1648|28.9395|33.4085|41.3833|36.8546|33.8753|35.2756|17.6437|27.0049|29.3109|25.551|31.3899|16.9442|37.0274|34.921|41.6762|52.0084|44.8113|51.3043|49.8961|37.4616|32.3898|27.5412|38.383|43.8456|51.2734|48.3788|65.1043|77.8951|71.1165|93.661|82.3486|84.1672|92.27|
2025-07-04 04:50:05|russ2000_1097|DFRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:06|russ2000_1098|NCS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:07|russ2000_1099|UBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:08|russ2000_1101|BUSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.9813|5.8014|5.9773|6.2141|6.5131|6.6894|7.0028|7.8508|8.388|8.8982|9.3535|9.5184|10.1827|10.9514|12.6311|13.5133|16.4333|14.8908|15.5954|21.3637|19.0807|18.8628|16.8203|13.8643|15.6993|17.0317|17.1996|18.5482|17.187|18.8282|18.9011|19.7556|20.3067|20.7969|21.256|22.0972|23.7651|25.0257|25.2855|27.5323|27.1257|29.8335|27.8529|28.0077|28.4466|30.7537|31.3039|30.6099|34.2307|34.9801|32.8402|30.9049|34.1814|31.2415|33.5739|21.2237|29.8538|30.045|13.0082|12.4438|8.0578|6.7303|7.7357|7.9891|8.0937|8.4323|9.1895|9.643|7.9896|9.2554|9.1973|9.0696|9.2578|9.0435|8.8879|8.8332|10.3119|11.5682|11.6473|11.771|11.3841|13.4186|13.9019|13.7574|13.9766|14.6353|14.6575|15.4337|16.429|22.5457|21.6617|21.7387|23.3969|22.4642|22.4385|24.1082|23.7459|18.894|18.938|20.6662|19.9431|21.8777|13.7229|15.1636|13.0841|17.963|21.5912|20.949|21.1297|23.4711|22.1064|20.1178|19.536|22.183|18.4367|18.4473|17.8268|23.3065|22.819|23.2254|25.1843|23.0235|21.33|22.885|
2025-07-04 04:50:12|russ2000_1102|INTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4918|18.9629|20.108|19.1282|21.7169|22.4722|22.0045|23.435|22.2701|23.4|25.4606|
2025-07-04 04:50:14|russ2000_1103|RNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|18.42|17.91|14.57|12.71|14.9|15.33|18.49|17.48|24.33|15.11|19.4|23.74|21.6|27.25|36.8|40.4|48.3|61.95|68.05|94.05|79.42|107.8|111.16|127.26|168.67|211.91|285.01|270.76|384.49|290.7|302.59|214.28|192.2|128.15|56.72|40.61|33.35|28.54|33.08|28.66|34.97|34.88|27.79|31.54|36.11|25.57|27.43|
2025-07-04 04:50:17|russ2000_1104|DHIL|total_return_price|0.11634349030471|||||||||||||||||||||||||||||||||||||||||||||||||||||3.3233|2.954|1.6616|3.1387|2.954|7.2004|11.8161|24.1861|22.3398|16.2471|9.0467|7.3851|7.2004|6.0927|4.431|3.3233|2.954|2.1239|3.1387|2.4932|1.8758|1.5066|1.155|1.1816|1.2111|1.4741|1.6808|1.4357|1.155|1.2111|1.477|2.6586|2.7354|2.762|2.8063|5.4587|4.8741|5.4709|7.5357|12.1765|12.4069|13.8544|18.5808|28.8047|29.6879|25.1092|25.4164|22.6012|26.6335|27.245|21.8037|13.482|13.7358|19.4207|17.9875|27.3431|31.1057|23.1619|30.5238|37.6555|38.5969|36.5588|35.4339|37.0604|38.1876|37.5938|38.736|43.5035|42.2036|57.8835|61.6519|75.3486|68.0568|73.2505|76.8104|94.4616|107.5681|113.6432|118.1065|107.0501|105.7826|115.2769|109.8568|120.8439|125.5646|122.6763|131.6394|132.6216|125.4692|123.1064|110.548|94.1928|97.207|94.832|94.7714|64.7098|78.5639|81.7692|98.1977|121.6732|133.364|135.0957|171.0161|162.8931|146.4299|167.6022|159.1487|151.0346|148.7771|168.1234|146.7814|146.8214|142.1074|153.1619|146.5418|141.3232|124.6423|154.7|
2025-07-04 04:50:23|russ2000_1105|PETX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:24|russ2000_1106|KELYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||17.0377|13.8244|15.9451|15.3479|16.1488|21.2642|15.3168|16.0241|16.752|19.4511|17.9033|17.4997|16.7811|16.7497|19.8017|21.2786|19.2018|24.1538|22.939|20.5041|20.8961|18.4305|21.5257|20.3569|17.1361|16.4895|16.098|16.6247|16.8016|16.9244|17.5944|14.8043|16.1202|20.8771|20.0489|16.1499|18.4896|16.1823|17.937|18.8973|21.7256|22.6155|22.8402|20.5502|23.3013|22.3024|22.2684|23.9222|20.529|21.3205|21.4336|21.7218|23.0319|25.7267|22.0358|15.9926|15.1734|16.8331|15.9249|15.8051|10.9298|6.7629|9.1992|10.3333|10.0225|13.9962|12.4924|9.8545|15.794|18.2387|13.8618|9.6104|11.57|13.5669|10.9957|10.7739|13.5107|16.08|15.0826|16.8539|21.639|20.6318|14.9683|13.7037|14.932|15.3441|13.5457|12.5211|14.3439|17.0316|16.9663|17.2566|20.6538|19.767|20.3639|22.8391|24.8854|26.5664|20.6063|22.1224|18.9171|20.4375|24.3376|22.5684|21.1148|11.9127|14.8462|15.9962|19.31|20.9058|22.5017|17.7668|15.825|20.5153|18.8289|12.9584|16.1857|15.9597|17.0093|17.6432|21.0453|24.4515|20.9756|21.0537|13.781|13.0912|11.71|
2025-07-04 04:50:29|russ2000_1107|UTL|total_return_price|0|||||||||||||||||||||||||||||||||||||3.7829|3.1384|3.5815|3.7626|4.2192|4.0694|4.6777|4.3241|4.1983|3.8356|4.0218|3.8575|3.9646|4.1942|4.9981|5.3354|5.9932|5.983|5.5431|5.4318|5.4872|5.7229|6.5214|7.035|7.4401|6.9874|6.9003|7.7765|7.1259|7.9207|7.7402|11.5212|9.6247|8.7949|8.6995|8.9677|8.83|8.6001|8.5467|8.3642|9.6291|10.9708|10.1015|9.3472|9.5556|9.3448|9.8534|10.2788|11.1866|10.7664|11.1758|11.86|10.952|11.6158|12.239|11.1052|11.6858|10.9191|11.171|11.8317|12.8898|13.0836|14.301|13.983|13.3896|13.6438|13.2105|10.6844|10.5717|11.0425|12.2151|12.7045|13.0572|11.9184|12.7086|13.371|14.066|15.9229|15.7567|17.6343|16.878|16.8863|17.5721|16.9503|18.632|19.3503|19.8299|20.8838|22.7468|23.6753|21.9919|26.1897|25.0762|24.065|27.1421|26.6749|31.8736|32.2949|29.8141|34.8964|34.9387|37.7713|38.9491|36.1855|37.1243|41.1392|41.33|41.4244|44.6252|49.6563|52.9315|51.9039|44.1868|38.1695|33.2034|38.4415|40.0297|46.7385|38.0349|41.2503|45.0895|53.4609|42.5885|47.4551|53.1192|47.5586|40.3829|50.1265|50.3456|50.2023|59.1526|53.2976|57.1964|52.15|
2025-07-04 04:50:35|russ2000_1108|ANIP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.8|280.8|248.4|306|331.2|270|140.4|295.2|205.2|306|187.2|180|140.4|120.6|77.4|105.48|126|149.04|147.96|276.84|324.36|197.28|144|134.64|120.6|131.4|158.4|84.6|69.12|99.72|215.0531|227.8799|208.7999|136.0799|164.16|170.64|176.04|36|47.52|72|71.28|52.2|64.44|63.36|60.48|59.04|71.28|99|82.08|18.0756|24.48|15.3|11.34|7.38|7.02|6|9.77|20.08|31.35|34.44|28.28|56.39|62.55|62.05|39.51|45.125|33.66|55.82|66.35|60.62|49.51|46.8|52.49|64.45|58.22|66.8|56.54|45.02|70.54|82.2|72.88|61.67|40.74|32.34|28.21|29.04|36.14|35.05|32.82|46.08|28.11|29.67|32.14|40.23|39.72|53.83|58.06|55.14|69.13|63.68|59.66|55.28|66.95|65.25|
2025-07-04 04:50:41|russ2000_1111|CEVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|5.99|2.95|7.45|9.8|10.38|8.7|7.84|8.22|8.56|7.44|5.86|5.2|6.22|6.43|5.97|5.5|6.63|7.37|8.5|8.85|13.22|7.78|8.4|8.64|6.3|7.05|8.31|10.75|12.53|11.66|11.97|14.34|20.59|26.84|29.86|24.63|27.98|23.25|18.17|14.72|16.3|16.09|18.71|17.38|15.25|18.77|14.59|13.44|17.81|21.32|20.84|18.09|24.22|21.99|27.02|35.3|34.1|35.05|45.1|42.95|46.55|35.2|31.55|28.55|20.79|26.96|23.67|29.68|26.83|21.05|36.58|39.65|40.59|52.48|43.93|42.63|43.88|41.58|33.41|26.43|26.62|28.6|24.84|19.14|23.01|22.71|19|24.35|31.11|25.94|20.64|
2025-07-04 04:50:46|russ2000_1112|FSTR|total_return_price|0|5.5798|7.6723|5.5798|5.8383|6.4469|5.1771|7.2073|5.9271|5.7128|4.0635|4.6887|4.592|3.8869|4.3728|3.8869|2.1864|2.9152|3.644|4.2513|2.0649|3.7654|6.5591|7.045|6.3162|5.3445|4.9801|4.9801|3.8869|4.3728|5.5874|2.9152|2.4293|3.8869|3.401|2.6722|2.9152|3.1581|2.3078|2.1864|2.7937|3.0366|4.0084|3.7047|3.2188|2.9759|3.5225|2.9152|3.1581|3.401|4.0084|4.1298|4.1298|3.401|3.8869|3.8869|3.644|4.0084|4.2513|5.2842|4.7984|5.2842|5.0413|4.3728|6.4377|4.4942|5.7089|4.6764|4.7372|3.9476|3.0974|3.3403|2.4293|3.5468|3.7703|3.9355|4.3728|5.5971|4.8878|4.2367|4.2173|3.7411|4.9752|5.4902|6.3162|7.8029|7.7738|8.1916|9.2508|8.9787|9.037|12.8753|14.4534|18.8806|23.5837|15.6059|25.1774|20.0272|27.869|42.2311|50.2672|41.8424|32.2612|29.5598|30.3955|24.1279|29.2197|29.7153|28.9671|28.0731|25.1871|28.1217|39.7824|41.9164|32.0234|21.655|27.5818|27.8207|27.9448|31.6119|42.4874|43.3482|42.2805|44.8292|46.3799|45.9784|53.1449|45.1378|47.7626|46.7376|34.1052|12.1291|13.5357|18.0399|10.8528|12.01|13.6|12.5|21.45|22.75|27.15|23.55|22.95|20.55|15.9|18.82|27.34|21.67|19.38|12.36|12.77|13.42|15.05|17.9|18.64|15.49|13.75|15.37|12.87|9.76|9.68|11.48|14.28|18.91|21.99|27.31|21.52|20.43|26.9|19.68|21.87|
2025-07-04 04:50:53|russ2000_1113|PBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:54|russ2000_1114|SJW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:55|russ2000_1115|KOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7622|15.5317|13.4204|14.6869|18.485|19.5518|26.3734|31.3311|35.0233|35.1981|35.6562|30.2827|15.5633|11.6025|22.5327|26.8516|25.8167|24.2861|19.7563|22.3008|31.1863|33.7783|32.2333|25.9364|31.6399|34.0213|29.0286|33.9105|35.0026|41.4625|35.6937|39.5419|44.3158|39.3106|35.7043|34.669|25.2998|19.657|23.7697|20.3685|17.9613|20.9045|28.3989|29.8218|40.4446|40.5908|33.1353|41.3704|50.1415|41.9552|37.9107|32.0633|16.402|24.8905|26.2744|29.354|37.9399|10.7787|17.7664|21.957|29.6269|35.1819|30.7964|28.6523|30.582|27.8234|22.4792|21.2599|28.5506|32.3941|32.3488|40.2467|50.9867|54.1316|38.5274|36.7498|30.8482|27.8193|31.3|
2025-07-04 04:50:58|russ2000_1116|GLUU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:59|russ2000_1117|PGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:00|russ2000_1118|FPRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:01|russ2000_1122|CENTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.912|11.544|9.632|8|4.504|3.224|3.28|4.376|4.72|6.016|7.28|8.896|8.288|7.488|7.392|8.232|7.896|7.24|8|5.84|6.632|7.528|7.536|9.728|7.944|6.544|5.896|5.448|5.136|6.32|7.4|6.44|7.32|8.632|8.648|12.896|11.168|13.072|17.032|19.416|24.728|27.336|24.552|29.12|29.6|30.536|31.776|26.76|22.616|18.6|20.128|22.36|23.6|19.4|25.096|28.36|27.592|42.056|39.2|33.712|38.28|33.24|30.776|28.408|28.64|30.136|28.992|32.88|34.288|36.9|33.02|31.77|33.82|32.12|30.44|
2025-07-04 04:51:06|russ2000_1124|NNBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||10.4889|12.5867|14.5097|13.286|10.4889|12.4119|12.0623|12.2371|15.4677|14.5097|9.7897|10.6637|7.3003|8.7408|8.0415|6.2094|7.559|8.3492|5.5941|4.1117|3.9788|4.0208|4.4823|5.0696|7.608|7.3422|6.3531|6.5882|5.7609|7.7577|6.3857|8.2346|8.1881|9.5982|6.9921|7.6195|6.7251|9.8115|10.0303|9.8629|9.1875|10.1152|9.1795|10.6574|9.9394|10.3616|9.8666|8.7933|10.7095|10.3733|10.0037|10.5899|10.641|10.183|8.533|8.2665|8.5385|12.4028|11.4874|2.0472|1.1264|1.5018|4.148|3.5401|4.9168|4.4698|7.3752|11.0493|16.3237|13.3736|4.5145|5.3637|7.2947|9.1273|7.5897|8.1887|8.4568|10.2605|14.0524|18.2914|17.9148|23.3275|24.426|18.8622|23.0691|23.5329|17.1119|14.8048|12.7809|13.1257|17.1889|18.0151|23.9136|26.1147|27.6667|26.3971|23.0178|18.1836|15.0611|6.5427|7.3534|9.6603|7.13|9.25|1.73|4.74|5.16|6.57|7.07|7.35|5.25|4.1|2.88|2.53|1.71|1.5|1.07|2.39|1.86|4|4.74|3|3.9|3.27|2.26|2.1|
2025-07-04 04:51:11|russ2000_1126|HVT|total_return_price|0|0.7476|1.1389|0.8594|0.9153|0.559|0.5813|0.626|0.5813|0.8902|0.9984|1.0392|1.203|1.5927|1.2384|1.0346|1.1287|1.4195|1.5695|1.4338|1.0844|1.191|1.1009|1.1595|1.1189|1.227|1.2239|1.0933|1.0519|1.1645|1.1476|0.7622|0.7824|0.9616|1.0214|1.0563|1.16|1.0982|1.243|1.0282|1.93|2.1893|2.1957|2.9271|2.9172|2.565|2.0614|1.8995|2.0396|2.1406|1.804|2.4143|2.4725|2.4424|1.8465|1.9504|2.078|2.1135|2.3134|2.6299|2.5287|3.5299|4.1805|3.6046|3.9998|4.853|6.7664|5.5844|4.8798|4.1276|3.3169|4.2851|3.8874|5.4134|5.9318|3.9229|6.616|6.9004|7.9419|5.0509|5.6424|4.3858|7.1696|7.5169|8.189|8.799|7.2536|7.3059|7.7328|6.3991|6.2308|5.1821|5.4905|6.1415|6.7461|6.889|6.423|6.104|5.1166|3.8688|3.9979|4.7638|4.5255|5.1883|4.2313|4.7756|4.1497|5.3561|6.2385|7.4153|5.5842|4.9572|5.9542|6.0827|5.2799|4.5827|5.0896|5.1452|5.1949|6.4763|8.1152|10.2525|11.4941|12.2922|15.7299|14.9661|12.7047|11.5345|11.6959|13.2666|11.5721|12.6213|11.575|11.4794|9.8349|10.9954|13.6847|14.1341|14.6454|15.355|13.3833|12.0116|12.9917|13.4001|12.0416|14.134|11.1159|13.3661|13.4287|8.0233|10.891|14.3831|20.4836|27.696|32.0163|25.4172|24.6862|22.3372|19.0721|20.6734|25.8779|27.8486|26.6714|25.6447|32.9291|31.9374|23.9449|26.3082|21.5994|19.4189|20.35|
2025-07-04 04:51:17|russ2000_1127|SUP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:18|russ2000_1129|PGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:19|russ2000_1130|REV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:20|russ2000_1131|RT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:21|russ2000_1132|WHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8305|4.6402|4.3189|4.5277|6.303|5.663|6.0067|5.9502|6.3097|7.1815|7.3517|7.0781|6.7099|7.2346|7.2899|7.7958|7.1527|8.0414|9.7203|9.926|14.1079|12.7493|17.0061|14.9418|17.6776|18.5114|11.3642|17.7329|18.63|16.0306|16.4465|17.2892|17.9905|16.176|19.5825|19.7206|18.3305|16.9026|18.854|19.6639|19.1731|20.5012|21.1782|23.4972|22.7395|26.8547|31.8315|32.9707|33.3781|31.7639|34.5365|34.3565|34.6249|30.8715|31.0066|34.8801|33.4278|31.6826|38.0308|32.2814|35.7145|41.4257|42.2775|35.2847|38.9279|34.1801|23.4896|24.2908|19.9522|20.5979|21.9339|12.5094|11.6654|8.6059|10.5953|11.597|16.7567|16.3149|13.6234|13.4823|12.085|9.6503|9.7989|9.0467|11.2039|9.2914|11.6391|11.7178|11.5284|12.3822|14.4618|15.4616|15.95|
2025-07-04 04:51:24|russ2000_1133|PLUG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|282.5|850|625|372.5|146.9|143.1|215.3|96.2|87.4|103.7|79.1|47.9|44.9|50.6|46.7|51.3|72.5|77.2|74.8|64.1|61.1|66|68.5|68|51.3|50|46.7|40.7|38.9|31.6|31.4|31|39.5|31.1|23.5|9.9|10.2|8.7|8.8|8.8|7.1|6.9|4.6|3.82|3.71|7.6|2.22|1.82|2.04|1.31|1.14|0.825|0.5|0.2166|0.38|0.74|1.55|7.1|4.68|4.59|3|2.59|2.45|1.83|2.11|2.05|1.86|1.71|1.2|1.38|2.04|2.61|2.36|1.89|2.02|1.92|1.24|2.4|2.25|2.63|3.16|3.54|8.21|13.41|33.91|35.84|34.19|25.54|28.23|28.61|16.57|21.01|12.37|11.72|10.39|7.6|4.5|3.44|2.33|2.26|2.13|1.35|1.49|
2025-07-04 04:51:28|russ2000_1134|TTEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1727|30.2543|21.551|16.3705|21.7583|11.6541|9.4327|12.0188|10.1539|8.3386|8.4961|5.4375|8.3966|11.8116|27.9252|28.5966|25.7452|20.5149|15.2349|6.5316|7.4517|6.4736|11.8779|11.1319|7.9076|5.1805|6.0177|4.5009|3.1912|5.1971|9.3664|5.1888|7.2693|7.8247|8.0319|10.7092|6.7554|8.3054|9.9881|9.2089|10.4937|12.9555|19.7938|30.4118|26.9139|19.8187|17.6304|18.6168|16.5446|10.3113|6.9212|9.0266|12.5576|14.1408|16.6026|14.1574|10.6843|12.3007|17.0668|16.0638|17.4729|12.6322|13.428|13.3451|13.2622|14.1325|14.7542|17.5807|19.4208|20.7968|19.8435|20.316|24.0294|20.374|19.628|21.2542|22.6155|22.5185|23.46|23.4926|22.9594|24.7017|25.9884|25.4126|35.0282|35.8438|34.7617|26.741|30.0945|22.56|25.1543|32.1662|41.3642|42.7935|35.411|33.1292|42.0069|49.2156|68.0993|93.7965|96.6754|87.7103|85.3459|78.2429|64.3712|42.0134|42.2941|36.1938|32.8982|25.4903|21.5428|10.3091|5.88|5.87|4.99|3.29|4.81|
2025-07-04 04:51:31|russ2000_1135|CNOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.0375|2.0182|1.9989|2.0949|2.2851|2.4997|2.2124|2.3519|2.4941|2.6956|3.2229|3.3286|3.0583|3.7086|3.685|3.366|3.4483|3.2972|3.2554|2.8561|3.2902|3.9648|4.8369|4.2061|4.8565|4.8137|5.3558|4.9456|4.7008|5.4059|5.9513|5.6297|6.3225|7.1209|8.1477|8.7092|10.7505|8.6989|6.4611|6.9583|7.6846|7.2714|7.0875|7.4909|6.9551|7.6133|9.3351|10.6404|10.3211|10.2353|10.2256|8.3637|7.7691|7.5245|6.2564|7.3239|5.9082|5.2757|6.0291|5.5901|6.648|6.2149|5.6893|5.7945|6.1654|7.2802|7.9496|7.3685|7.4832|7.7055|8.6695|9.2301|9.0087|9.7154|9.9642|11.2424|14.8856|15.1382|15.3823|15.2976|15.3202|15.755|17.4979|15.739|15.3045|13.4452|12.9608|14.9878|21.6256|20.2701|18.908|20.6947|21.7268|24.3664|21.1215|20.2057|15.766|16.8811|19.5014|19.1806|22.3141|11.7015|14.1276|12.4044|17.5405|22.556|23.3782|26.9093|29.4398|28.9251|22.2202|21.0746|22.2706|16.367|15.5504|16.8482|21.8605|18.77|18.3489|24.5379|22.5891|24.1312|23.16|
2025-07-04 04:51:36|russ2000_1136|DX|total_return_price|0||||||||||||||||||||2.7054|2.7392|2.773|2.6716|2.1981|1.1498|0.8116|0.7526|0.9002|1.1269|1.3588|1.459|1.7375|2.5003|2.976|3.887|4.1332|4.8857|7.332|9.7026|9.2072|12.7815|13.3743|15.0737|14.4672|13.711|12.5907|12.1876|6.0701|8.917|11.416|12.3471|12.4817|13.1161|15.0518|15.9248|20.1237|18.1271|20.0651|21.0794|19.9444|18.5187|17.6387|13.7861|7.5568|5.4123|3.3699|2.7572|2.6296|2.2977|0.6382|0.5361|0.4085|0.4085|0.8047|1.0008|0.8578|1.4378|2.0015|1.8136|1.977|1.9934|2.4345|2.263|2.4917|2.6551|2.7368|2.941|3.1943|3.0227|3.084|2.9165|2.8185|2.7572|2.794|2.7777|2.8961|3.1657|3.3699|3.2229|3.6232|3.9444|3.6963|3.3928|2.9262|3.2426|3.8936|4.1112|4.3709|4.6216|4.8554|5.8041|6.0283|5.704|5.6411|4.8508|5.6598|5.9202|6.6276|7.0583|6.5636|7.628|7.4912|6.4473|6.2668|7.011|7.1315|6.7003|7.2723|7.4662|6.9128|6.1447|6.399|6.9129|7.2144|7.954|7.7555|8.0625|8.2842|8.7032|8.8259|8.3475|8.451|8.4895|8.0796|8.8598|8.378|7.6199|8.9784|5.6984|8.0526|8.7813|10.5128|11.4163|11.4791|10.8697|10.7493|10.6755|10.7589|8.0712|9.0952|8.9266|9.5851|9.3757|10.1782|10.4446|10.3473|11.409|11.5671|12.4741|12.22|
2025-07-04 04:51:41|russ2000_1137|GTY|total_return_price|0.36242884250474||||||||||||||||||||||||||||3.6789|3.4582|2.7592|1.7803|3.359|3.2582|3.0391|2.4601|2.1002|2.0602|1.7195|1.6395|1.8794|1.6795|2.3593|2.0794|2.2201|2.4793|1.9002|1.8203|1.9002|1.8203|1.8794|2.1194|2.2601|2.2793|2.1994|2.7192|3.279|2.6792|2.8088|2.9687|3.6693|3.5843|2.9971|2.3582|2.0481|2.2504|2.3911|2.0739|1.902|2.0989|1.9533|1.8036|2.524|2.9551|3.7299|3.9778|4.5543|4.5664|4.7266|4.947|4.9522|5.2449|6.4821|6.7621|7.4951|6.0678|6.702|8.203|7.6942|7.5979|9.1856|8.4643|9.3352|8.8668|9.3198|10.5954|9.8097|9.7824|8.7523|10.0386|5.8967|6.7037|7.1183|7.571|7.4905|8.0089|9.3816|10.4612|10.3884|10.9966|10.8572|13.1523|10.9433|12.1534|11.3067|7.8974|7.8686|7.9898|9.4498|9.3765|10.527|11.152|10.834|10.1953|10.2847|10.301|10.1054|10.3548|10.4528|9.9761|9.6697|9.9694|12.1936|12.1013|14.137|14.2943|16.2479|16.4601|16.888|18.6508|16.9753|16.8609|19.5183|18.4822|22.561|22.8428|21.3496|24.1428|17.577|20.1091|22.208|19.9794|22.129|24.6764|24.9842|25.7375|23.5752|22.1666|24.5581|26.7305|31.3521|29.0026|28.4785|23.8226|25.2719|25.0409|27.8472|29.9323|30.6614|27.5245|27.93|
2025-07-04 04:51:49|russ2000_1140|WMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3862|18.662|20.6044|26.7574|26.2572|25.4072|21.0594|20.1427|22.9074|22.0959|18.8374|19.1609|19.0942|18.9801|21.7934|23.327|26.8119|29.2884|22.4117|24.0297|30.922|31.0307|37.8125|28.721|48.2904|59.5884|80.7324|98.3035|114.5939|105.2356|132.6985|125.0241|89.0168|118.5889|81.295|82.3557|114.425|111.9218|142.7935|170.3836|160.6732|152.5831|115.2483|111.0705|118.03|
2025-07-04 04:51:51|russ2000_1141|SPOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4572|0.1847|0.1225|0.4334|0.4645|1.227|2.1303|3.5384|4.3814|5.1201|5.2829|6.1716|5.6175|5.2975|4.9665|5.4405|5.4618|3.8325|5.2763|5.334|4.8791|6.616|4.6133|4.354|2.1741|2.3522|3.4808|3.455|3.2915|4.5298|4.8401|4.0929|4.9905|5.2361|6.7258|7.7702|6.3591|6.9732|6.2926|6.5403|6.279|6.1243|5.7287|6.0436|6.3422|6.5047|7.2112|6.8836|8.8475|7.5225|7.017|8.6809|10.0978|9.0554|8.8515|9.5972|9.5246|10.4533|9.6961|11.8364|10.628|10.0349|9.0174|9.2308|8.8418|8.8846|9.1659|7.4631|8.2522|8.8206|7.5151|7.6328|6.6232|5.953|5.9849|7.0486|7.059|6.719|6.9188|6.0567|5.8176|5.2928|5.6492|6.6295|8.3218|11.3321|12.7227|12.9887|14.3835|13.249|14.3011|15.3457|16.0442|16.71|
2025-07-04 04:51:55|russ2000_1142|AI|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.78|141.43|70.91|50.91|45.56|23.97|17.63|17.48|12.76|14.65|17.69|41.22|24.43|24.78|22.35|27.73|25.28|31.35|22.58|25.74|
2025-07-04 04:51:57|russ2000_1143|MYE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.4647|6.2478|6.1851|6.6406|5.4047|5.4685|5.5798|5.9337|6.3895|6.6001|7.2989|5.8959|6.6571|6.5776|6.6953|6.5645|6.8058|8.3498|9.6184|9.2455|11.5619|8.5412|8.1049|7.2144|6.426|4.9172|4.425|5.2467|6.0244|5.636|6.3292|4.9902|5.7765|6.1656|7.3159|6.7122|5.7579|5.1654|5.1621|5.4648|6.6422|6.7687|7.7871|6.0748|7.1359|7.8954|7.0249|6.5683|8.2556|9.0824|9.7954|9.7167|8.9797|10.7434|12.7766|11.4533|8.5658|7.8109|4.8733|7.5741|4.8505|3.782|5.1549|6.7127|5.712|6.6199|5.1533|5.5282|6.3091|6.4794|6.7529|6.7112|8.2125|9.8745|11.5421|10.5629|10.3017|9.5489|10.3275|13.9033|14.6677|13.9199|14.1294|12.4883|12.5593|12.6013|13.7605|9.8001|9.8304|9.5945|10.8423|9.8721|10.9667|12.2755|14.0017|16.4632|15.4202|16.8277|15.3773|18.733|12.2773|14.0057|15.8901|14.67|13.9788|9.1205|12.4607|11.4311|18.0936|17.3229|18.5284|17.3762|17.8903|19.4531|20.5925|15.0276|20.4|19.7975|18.0747|16.8072|18.4673|22.0267|12.8372|13.3935|10.8207|11.82|14.49|
2025-07-04 04:52:02|russ2000_1145|WSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1216|6.7228|7.9772|9.0929|10.8733|10.4051|10.249|9.6709|9.5784|8.2778|7.2604|6.6477|5.5262|1.9885|1.2255|1.8093|2.925|1.185|1.8382|2.029|2.2949|1.9307|1.6186|1.3006|1.5203|1.0868|1.74|2.1504|2.8267|4.8326|4.8441|5.4858|5.9367|6.48|6.0696|6.6282|6.8329|7.571|7.5948|7.7546|7.8849|8.5927|8.116|8.9669|10.147|11.2604|10.7552|11.8007|11.7494|11.1843|11.458|11.8031|11.3822|10.9507|11.3996|11.8924|12.0416|13.6848|9.9456|10.7545|11.4804|14.6376|16.018|16.0253|16.0961|18.0405|16.5073|14.7627|14.2821|14.8972|13.5256|13.1956|10.0619|13.1912|10.7248|11.7057|15.1658|13.1796|13.6431|13.75|
2025-07-04 04:52:05|russ2000_1146|HSII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3566|12.7529|12.7932|28.3584|26.9355|42.3732|34.4866|28.2309|19.4247|13.6456|9.5781|12.1824|13.9611|13.404|10.1956|9.8466|7.786|8.4706|11.4105|14.6323|16.062|19.9214|19.3442|23.0022|24.6802|17.505|21.7336|21.5121|24.3513|22.7136|24.1634|28.4323|32.5199|34.3926|24.4655|24.9856|22.0086|18.7759|20.5757|14.7769|12.2743|12.7121|16.3044|22.0053|19.8437|16.2384|13.9534|20.6421|20.1449|16.4853|12.0382|15.8689|16.3265|13.0584|9.5998|11.722|11.4839|12.971|14.9135|15.8675|15.9382|14.7923|16.5376|18.6766|20.0286|21.3611|16.0332|22.5426|19.729|14.1515|15.6585|20.5331|22.5347|18.7134|18.3252|21.383|27.3534|30.7415|29.8199|27.5745|34.0079|26.7069|24.4584|29.2639|20.3927|19.7331|18.0639|27.178|33.1814|41.5279|41.7576|41.043|37.2837|30.6171|24.7081|26.7369|29.1522|25.57|24.2986|28.8511|33.0391|31.1319|38.4679|44.0028|42.6801|45.76|
2025-07-04 04:52:09|russ2000_1147|HMST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1725|2.092|2.3754|2.3464|2.126|2.0225|2.0533|1.9911|2.0704|2.3657|2.696|3.186|3.1567|2.709|2.3018|1.9158|1.9866|1.9385|1.6316|1.292|1.4454|1.7524|1.7553|1.6561|1.7183|1.8238|1.5835|2.0771|2.4627|2.4387|2.3723|2.5079|11.1035|13.3805|15.1573|20.3782|18.8327|17.0258|16.3332|17.4862|16.6311|16.2003|15.319|15.0005|15.6537|20.6506|20.1361|19.4733|18.2524|18.0257|21.7494|28.2551|23.2843|23.8075|23.2407|25.3773|25.3337|24.7232|23.4587|18.453|22.9791|25.6563|23.9383|30.0254|18.7417|20.7825|22.8338|29.3212|40.3351|36.7247|36.3215|45.7484|46.0939|32.8825|31.6001|25.7354|18.2474|5.8639|8.7528|10.33|14.81|10.88|15.25|10.86|9.095|12.48|
2025-07-04 04:52:12|russ2000_1148|TBPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|33.93|23.05|15.09|17.35|13.02|10.88|16.7|18.11|22.85|36.97|32.35|35.98|39.75|34.24|27.89|26.09|23.7|30.56|24.06|22.84|15.62|21.25|25.78|23.29|21.63|15.53|18.21|20.64|15.01|7.44|10.68|9.47|8.84|10.16|11.17|10.72|10.29|9.02|11.4|9.01|8.33|8.1|9.59|9.23|10.67|
2025-07-04 04:52:14|russ2000_1149|PKE|total_return_price|2|||||||||||||||||||||||||||0.851|0.851|0.947|0.7853|0.7572|0.7718|0.7603|0.8|0.8658|0.9232|0.9288|0.9168|0.8961|0.8747|1.059|1.1007|1.2147|1.0062|0.9481|1.2835|1.1528|1.2956|1.3111|4.32|4.6168|4.8748|3.6858|2.7806|3.5009|3.7649|3.8939|4.6049|4.0906|5.021|3.7232|2.1055|3.0365|4.3239|3.8114|4.6395|5.2606|3.6507|4.0347|6.4856|8.5938|7.1681|5.2786|6.1158|6.1817|6.1957|7.2906|5.2743|5.3337|3.8087|4.508|5.7257|6.3993|6.7141|6.2792|5.5865|5.5973|5.3011|6.2044|6.4789|7.0651|8.1061|8.9437|7.6751|9.5632|8.2683|8.2598|9.244|9.2316|7.4031|9.3166|8.8634|5.6445|5.0085|6.1778|6.9252|7.636|8.8065|8.4142|7.8029|8.9807|10.8115|10.2685|8.4706|9.4338|9.8353|8.1221|9.0288|8.5036|9.7331|9.3282|10.3324|11.5636|12.1513|11.4937|12.0842|10.6091|10.0492|9.9885|8.2317|8.2317|6.7328|7.7896|7.9315|8.7452|9.2722|8.2407|8.903|9.4148|9.719|11.8737|12.3345|10.3279|12.4448|10.76|12.2441|11.8817|10.8171|9.5095|8.7729|10.1611|11.1703|12.4939|11.8932|10.5995|11.4835|10.1605|9.6787|11.2233|14.0341|12.1125|12.7159|14.1812|14.4356|13.3217|13.0299|14.9089|13.5858|13.5345||
2025-07-04 04:52:20|russ2000_1151|PLUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1472|2.2354|2.8237|3.1178|3.1767|2.8531|3.2355|3.1767|1.8825|2.1031|1.9413|1.8236|2.206|8.4711|7.7946|6.221|4.8238|2.6766|2.1619|2.4801|1.6825|2.2472|2.2331|1.6401|1.5295|1.6589|1.6942|2.5037|3.6708|2.9037|3.0519|2.5131|2.4616|2.779|2.746|2.706|3.0637|3.2378|3.3484|2.666|2.2943|2.459|2.4897|2.2895|2.0707|2.2754|2.1648|3.1837|2.5649|2.4731|2.7508|3.4284|3.659|3.8849|4.1297|4.1179|5.0474|5.5627|6.2615|6.2215|5.805|6.6545|7.5228|7.6122|9.2288|10.335|11.5525|14.9725|12.92|14.21|13.94|14.55|14.0125|18.9225|21.7325|19.1625|19.7675|23.315|20.1275|20.4475|23.6025|28.8|33.7625|37.05|46.225|37.6|38.85|47.05|46.35|35.585|44.27|34.47|38.045|42.145|31.31|35.34|36.6|43.975|49.82|43.345|51.305|53.88|56.06|53.12|41.54|44.28|49.04|56.3|63.52|79.84|78.54|73.68|98.34|73.88|61.03|72.1|
2025-07-04 04:52:24|russ2000_1153|PKOH|total_return_price|0|||||||||||||||||||||||||||||5.1416|3.4963|2.8793|2.2623|3.3893|2.5749|2.2623|2.468|3.702|3.702|3.1343|4.1133|7.4039|9.0492|9.7649|10.5958|12.0355|10.8015|10.6945|10.5958|9.4605|9.8719|11.9285|13.2694|13.5738|15.9431|11.9285|10.5958|10.9002|12.5455|12.5455|15.0135|15.9431|15.2191|11.2128|12.4468|11.5172|13.9358|10.2832|8.1278|8.7448|7.0995|6.4825|4.0146|3.8089|3.9488|2.5091|2.616|3.6855|3.702|3.2906|3.4223|2.8464|4.0639|6.7046|6.0877|7.5767|9.7073|14.7255|21.2328|15.4166|13.8124|14.4458|11.5995|16.4202|14.2073|11.3444|13.2612|15.2191|22.4585|21.3479|20.6487|12.9239|12.1424|14.7173|5.0758|2.6819|2.8135|7.1736|4.648|7.19|11.838|10.9413|17.2017|16.9961|17.391|9.8801|14.6762|16.4943|15.6552|17.827|17.5308|27.2546|27.1312|31.6065|43.1072|46.1922|47.9218|39.5549|52.2046|43.7212|40.3356|24.0926|30.8002|36.0374|23.9168|30.9376|36.2885|30.7121|32.6645|39.2197|39.639|33.6177|32.3762|33.3913|26.8136|28.397|28.6863|26.4034|29.8682|16.8803|14.7859|14.3224|27.6752|28.3166|28.9984|23.139|19.2997|12.9097|14.7261|10.5732|11.5314|11.486|18.2386|19.2344|26.1841|26.0486|25.3999|30.2458|25.9797|21.4664|17.86|
2025-07-04 04:52:30|russ2000_1154|W|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|19.54|32.12|37.64|34.17|49.45|43.33|38.5|41.24|36.25|39.01|75.27|70.27|81.1|65.14|111.46|145.62|90.74|148.45|144.4|116.04|90.37|53.44|197.61|294.66|233.36|332.64|308.4|278.22|192.86|129.52|50.32|35.92|32.15|33.08|63.77|58.8|64.41|67.59|52.25|56.76|43.75|33.85|50.69|
2025-07-04 04:52:32|russ2000_1155|TWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||10.7078|13.2036|14.9895|18.2098|8.8488|7.9119|8.9439|9.083|11.0957|12.6254|12.5376|11.8935|12.0765|11.7105|10.9786|9.3318|10.7956|12.9159|14.664|14.6315|14.1363|12.4944|8.1912|7.0031|5.6794|8.7878|7.5926|4.8251|5.349|3.9602|4.3001|3.192|2.6776|3.0815|3.9992|3.5873|3.864|3.1479|1.968|1.0219|0.6828|0.9552|1.5057|2.3669|4.1266|7.9708|7.4402|11.7067|11.1446|10.846|10.656|13.3917|13.4034|14.5334|14.048|15.6601|19.6898|24.5754|24.8206|24.3111|23.8094|27.7099|20.7359|8.0296|4.8998|7.2815|8.6802|7.9147|8.5246|9.7399|13.2616|19.1009|26.0172|23.7248|14.6734|19.0413|23.1458|24.0126|17.2925|21.2729|20.6509|16.5317|14.3513|17.6303|18.6258|16.5027|11.6015|10.4383|9.1963|10.5572|6.5022|3.8807|5.3039|6.1175|9.991|11.0718|10.2178|11.8732|10.0395|12.7447|12.4824|10.6263|7.3532|4.6227|5.9273|4.8602|2.6883|3.6095|1.55|1.46|2.89|4.86|9.28|8.48|7.16|10.96|14.73|15.1|12.14|15.32|10.48|11.48|13.43|14.88|12.46|7.41|8.13|6.79|8.39|10.27|
2025-07-04 04:52:37|russ2000_1156|LBAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:38|russ2000_1158|DAKT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.6949|0.6756|0.6756|0.5984|0.4054|0.5505|0.444|0.454|0.2895|0.3189|0.3575|0.3281|0.3189|0.3088|0.4926|0.4633|0.4872|0.637|0.7821|0.8879|0.8593|0.7628|0.9265|1.0616|2.1526|1.399|1.6986|2.1047|2.3935|3.4729|2.6962|2.026|2.0229|3.039|2.9031|2.8568|4.7067|4.3392|5.1823|4.7839|7.0632|6.5567|7.999|7.6222|7.6963|6.288|6.3527|6.7065|9.4313|12.1716|17.5083|14.752|21.5089|14.1734|13.2666|18.6081|12.7861|9.2292|11.1882|6.2428|5.4092|5.6662|5.3218|4.7756|4.9598|5.3154|5.483|7.3932|10.3382|7.2578|6.7964|6.9128|7.8918|5.872|5.6748|6.4383|9.276|7.8135|8.6113|9.5446|11.7286|10.5182|9.0438|10.9245|10.2448|8.9678|9.6382|8.277|6.9272|7.6071|5.7465|7.4703|9.1508|8.584|8.9378|9.4547|8.5902|8.4227|8.0998|6.9551|7.2249|7.3383|6.1901|6.7404|5.8436|4.52|4.17|3.9|4.8|6.17|6.11|5.55|4.9|3.35|3.78|3.42|4.17|4.81|7.19|9.62|7.58|9.45|14.98|13.03|16.41|12.69|16.9|
2025-07-04 04:52:42|russ2000_1159|NVRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:44|russ2000_1161|CSFL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:45|russ2000_1162|HWKN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||1.4279|1.3993|1.6999|1.8213|1.6999|1.7606|1.918|1.6705|1.9985|2.3108|2.1422|1.9532|1.9742|1.8163|1.8064|2.1289|2.5395|3.0109|2.9587|3.1559|2.6561|2.6561|2.6287|2.1919|2.1569|2.3786|2.3221|2.2019|2.245|2.3875|2.7856|2.5311|2.2784|2.6232|2.7372|2.7971|2.6503|2.7387|2.8126|3.0923|4.0372|4.3586|3.8107|3.8331|3.8817|3.846|3.9275|4.0067|4.5521|4.6792|4.7743|4.7539|4.9039|4.9314|5.1665|5.408|5.1254|5.339|5.5102|5.4125|6.4566|5.6155|5.7697|8.4434|8.8721|8.291|9.3049|9.2588|13.7699|17.2609|16.0908|14.1872|12.5897|14.5747|14.8392|15.2301|16.7141|15.5435|16.2103|15.9831|15.4619|15.2366|15.2026|15.3681|15.0365|18.1182|16.045|17.0587|16.433|15.2677|15.5799|18.7399|18.897|23.5286|21.5563|20.3905|18.1551|15.6632|15.8479|15.938|18.7972|18.676|16.8864|20.0278|19.7071|21.3561|16.688|20.0684|21.8129|24.866|31.9949|31.3737|33.531|38.0564|44.4261|35.0079|38.0034|37.7484|42.97|46.9578|58.1081|69.7076|76.2065|90.4644|126.9098|122.3079|105.7763|142.1|
2025-07-04 04:52:51|russ2000_1163|BANF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.9629|1.8614|2.2363|2.0903|2.032|2.1449|2.12|2.6246|2.5992|3.0465|3.0345|3.4691|3.8731|4.1574|4.7926|4.7355|4.8441|5.7431|6.7355|5.3041|5.234|5.1086|5.037|4.6531|5.0366|3.9578|4.7295|4.8106|6.0168|5.9974|6.1581|5.2585|5.3624|6.0704|7.2343|7.7065|7.3927|6.973|8.2338|8.4547|9.2525|8.9227|9.6569|10.4086|12.8665|11.2897|14.276|14.0021|13.0654|14.4748|14.8566|15.628|18.1236|15.6164|14.4888|15.2491|14.6246|15.692|14.7371|16.7142|18.3884|12.7192|12.1566|13.0627|13.1806|14.9951|13.1356|14.6551|15.0064|15.6419|14.2387|12.3336|14.0646|16.32|15.9115|16.4191|16.2998|16.1558|18.1488|21.2012|22.101|22.4478|24.6598|25.0564|25.5245|24.6911|26.6343|25.8276|24.1396|23.635|25.157|30.402|39.1724|38.0078|41.0043|48.3591|43.7623|45.6131|51.0318|51.9365|43.4912|45.7168|49.0612|49.1321|55.6367|30.0212|36.8156|37.3664|54.0253|65.375|58.0489|56.2373|66.3395|78.5668|90.7079|85.1645|84.3204|79.8437|88.7924|84.1241|94.8131|86.1884|86.2943|104.0207|116.2584|109.4657|123.62|
2025-07-04 04:52:57|russ2000_1166|MIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3656|20.7488|21.4075|21.4091|21.3387|19.7396|18.3828|17.6815|18.2791|18.9103|18.8042|18.3647|19.9693|19.8868|20.0623|21.184|20.5409|20.9693|21.321|
2025-07-04 04:52:59|russ2000_1169|SCVL|total_return_price|0.89388615600843||||||||||||||||||||||||||||||||||||||||2.8903|2.912|3.8387|5.0806|3.0484|3.1161|2.5417|1.6935|1.2871|1.5933|1.661|1.0514|1.1516|0.9999|1.2546|1.0514|1.3901|1.6935|2.7449|2.1352|2.9129|3.0836|2.8804|2.5065|3.3871|4.0997|3.6255|2.8804|2.5065|2.6419|1.6935|1.4741|2.4225|2.7178|2.585|2.4523|4.4412|5.5684|5.2161|3.5172|4.1241|3.9561|3.7556|4.6471|4.1973|3.5117|3.6255|3.2435|4.7419|5.1674|6.7119|4.536|6.7688|7.5952|5.9586|7.7551|9.0232|8.5192|5.9369|4.3301|3.6662|3.7854|4.1458|3.7963|2.8045|3.1595|3.3871|4.0672|6.1943|7.495|5.7039|6.2052|7.6006|7.9312|8.5599|7.3947|8.7306|7.9014|9.0446|9.5458|8.7829|8.9772|11.5406|11.2546|9.9987|9.9375|7.7668|8.0563|12.9212|11.4831|12.4788|9.9317|11.9781|11.3872|11.7221|11.3335|11.0036|11.3953|8.2313|8.4898|10.7957|11.0891|14.3091|18.6187|15.5888|16.3756|11.6899|15.3277|9.6137|10.99|11.4587|14.4989|29.0245|28.183|31.7468|31.976|27.5795|28.6421|20.7787|22.9424|24.7306|22.4166|25.7659|22.2654|35.8097|32.8093|41.8269|33.8607|21.8244|17.38|21.33|
2025-07-04 04:53:04|russ2000_1170|PICO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:05|russ2000_1171|GWB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:07|russ2000_1172|LXFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:08|russ2000_1173|PES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:09|russ2000_1175|WLH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:10|russ2000_1176|BDSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:10|russ2000_1177|RNET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:11|russ2000_1178|LHCG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:12|russ2000_1179|WWE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:13|russ2000_1182|FNHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:14|russ2000_1184|SCHN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:15|russ2000_1185|ANGO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.55|16.24|22.28|19.77|22.23|19.84|25.87|27.48|18.45|22.01|25.02|16.15|19.46|19.98|16.58|15.03|16.43|10.89|12.67|13.6|12.47|16.19|16.49|14.6|15.22|13.97|16.49|15.64|14.17|13.77|13.19|12.34|11.15|10.51|12.24|10.69|10.97|15.69|15.8|14.11|13.96|17.3|18.6|15.69|14.76|11.3|10.51|11.98|16.77|16.69|16.35|15.82|16.69|17.34|16.29|20.37|22.35|21.08|23.46|19.27|18.37|15.24|11.49|11.21|9.21|13.03|20.65|23.85|28.3|28.16|22.69|18.85|21.8|14.64|12.38|9.73|8.41|6.85|5.73|5.81|7.55|6.88|10.08|9.59||
2025-07-04 04:53:19|russ2000_1186|BANC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4581|7.4685|8.8312|8.5435|9.7471|10.7916|11.7128|11.8932|12.0495|13.4558|14.3723|14.7913|13.6989|14.3509|15.2897|16.3548|15.9632|15.9193|15.7069|14.7757|14.0127|13.6993|10.7344|9.7591|8.0447|6.6827|6.1382|4.457|3.8469|4.0794|3.1869|5.2531|5.1019|6.9715|8.2307|10.6856|10.8941|7.3854|7.8557|8.2492|8.5458|8.8575|8.6336|8.2362|9.8111|10.1673|9.7954|9.0651|8.2644|8.9582|8.7188|9.3694|10.8343|9.7904|11.7857|13.612|15.6741|14.3019|14.6|17.34|17.7756|17.2681|17.7555|15.955|16.7442|16.1688|10.8315|12.1189|12.0218|12.4327|15.1464|7.0659|9.5979|9.1474|13.2577|16.5993|15.807|17.013|17.798|18.5708|15.8773|15.3408|14.8044|11.7225|11.419|11.5107|12.8453|14.6407|12.4679|14.485|15.1929|14.0562|13.8|
2025-07-04 04:53:23|russ2000_1187|ALG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||7.6995|9.8898|9.1135|10.5012|11.5708|11.1275|9.3384|11.0152|11.8556|11.9218|12.5127|12.5831|12.567|12.9004|10.4025|12.2638|11.438|15.0973|16.9049|15.884|13.4399|14.0777|10.2964|8.5984|6.0268|6.7443|7.1759|7.8094|9.1306|9.8694|10.0641|10.4108|11.4466|11.4525|10.3944|11.5532|13.2314|12.2569|10.1472|10.1095|9.6706|10.1882|11.9466|12.8366|14.6838|13.4727|15.9116|23.1742|21.1565|16.0058|17.044|17.6828|19.1502|18.2589|19.7747|20.4583|20.2908|22.0867|21.5941|15.9576|18.7919|18.2427|15.1498|13.3325|9.5465|9.0896|14.3018|15.5821|18.225|19.8392|20.4703|25.5669|25.2808|21.877|19.2399|24.9875|27.9517|29.228|31.5341|30.5255|35.8453|38.3227|45.9916|57.1557|51.2313|51.0696|38.7626|45.8802|59.8907|51.9034|44.4751|49.6525|53.188|63.0871|63.0972|72.9753|73.1554|87.3098|103.3428|108.737|105.9784|87.2202|88.5353|74.8215|96.8524|96.9594|114.3623|122.0965|86.4274|100.0589|105.4497|134.8044|152.73|149.4687|136.7263|144.3634|141.1999|114.4829|120.4163|139.6377|181.8653|181.8449|171.1159|208.332|226.6056|171.9024|179.2528|185.274|177.8951|218.38|
2025-07-04 04:53:27|russ2000_1189|HOV|total_return_price|1.1953951462352|||||||||||||||||||||||||||||||||||||||||||193.75|156.25|129.75|98.5|70.375|67.25|74.25|76.625|84.375|86|87.5|78.875|73.5|82|74.25|84.375|91.375|132.875|124.25|109.375|101.625|104.75|101.625|107.875|79.75|73.5|68.75|89.875|96.125|231.125|212.375|177.5|172.625|380.5|399.875|389|417.5|497.5|724.375|770.875|1153.125|899.25|882.5|860.5|1006.75|1269.25|1552.5|1503.75|1246|994.25|795.75|662.25|887.75|599.75|631.5|296.75|189|295.5|196.5|178.5|54.75|69.25|67|134.25|98.25|177.75|154.75|85.5|92.75|80.25|66|41|35.25|50|46.75|73|130.5|136.25|153.5|128.75|128.25|111.5|117.25|105|107.5|78|81|46.75|45.75|41.75|47.5|45.5|49.25|58.5|60.75|45.5|71.25|50.25|44.5|39|31.75|15.22|9.5|8.24|22.3|12.62|16.35|31.32|39.93|132.59|142.43|108.71|95.51|46.02|51.19|40.09|48.01|73.77|83.96|118.84|90.4|147.83|143.78|216.23|196.61|96.8|90.28||
2025-07-04 04:53:33|russ2000_1190|EROS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:34|russ2000_1191|EFSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.262|7.445|9.1507|10.2488|11.1053|13.3601|13.177|12.811|11.3469|11.7129|10.2488|8.2356|8.7847|8.4187|7.5036|6.7715|7.5036|9.1507|10.1024|9.8462|9.6266|10.2488|9.8828|10.7612|10.688|13.5431|13.9348|17.3735|15.6136|16.7145|20.2193|18.8208|22.8548|24.1651|20.8058|18.5109|18.1649|17.8105|18.7474|14.1734|17.0084|11.5315|7.4258|6.9569|7.1131|5.9689|8.6104|7.5456|7.3263|8.2815|11.1861|10.8017|10.8922|11.9056|9.4865|8.8996|11.0892|10.6997|11.7825|13.1576|13.9764|16.9344|16.6894|15.0614|13.9859|16.5494|17.3753|19.2012|21.2869|24.0448|23.0077|23.8174|26.7804|36.9494|36.5269|35.2386|36.6804|39.2039|40.814|47.0425|46.3598|32.9869|35.8554|36.7211|36.1102|42.8793|24.9901|28.0331|24.718|31.8421|45.2069|42.577|41.7372|43.5908|43.9841|38.7849|41.3639|46.2146|42.3193|37.3246|36.0306|43.1439|39.4441|40.0566|50.4556|55.7787|53.4317|55.1|
2025-07-04 04:53:38|russ2000_1192|AGX|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||0.1578|8.8899|16.2644|17.6787|11.8195|12.6277|10.4052|6.3643|7.5766|7.0715|7.0715|8.8899|8.4858|7.5766|8.4858|9.496|9.7991|7.2735|5.6572|5.9603|5.3541|5.2531|5.6572|6.2633|5.2531|3.0307|4.1756|3.3741|3.3337|2.3572|5.0511|4.445|5.5562|4.7143|4.6537|4.8827|4.3776|3.7917|3.8052|3.8388|3.4011|1.6837|1.5827|1.448|1.347|2.5255|4.1756|4.3776|5.0511|6.6001|7.6372|8.4185|11.1057|7.9942|7.5699|8.964|9.9675|8.3175|9.5634|7.6507|5.6101|5.7044|6.2431|6.3307|6.984|9.56|10.1926|10.2489|11.1135|12.948|13.6831|12.8825|11.536|16.7822|21.4284|20.1914|25.5693|26.8345|23.4426|24.9073|29.972|29.056|23.6852|26.8778|36.2748|45.4977|59.0229|53.5008|51.58|55.8512|35.4198|32.7079|31.6006|36.4376|35.1635|40.0267|34.6556|32.0801|35.9005|32.2149|37.8019|36.5126|39.3893|45.91|41.3787|38.1962|34.6139|34.5012|35.1012|32.9955|37.3554|38.7909|36.9158|44.6865|43.5952|59.5541|78.3065|131.3906|136.4051|153.13|210.99|
2025-07-04 04:53:43|russ2000_1193|CRVL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9122|0.8519|0.7778|0.8381|1.0278|1.0463|0.7963|1.1296|1.4122|1.2963|1.3241|1.1252|1.0741|0.9259|1.0648|1.4167|1.3981|1.4722|1.4444|1.4352|1.3056|1.3241|1.5926|1.6296|1.7407|1.9259|1.8289|2.06|2.5652|2.6207|2.7593|2.9222|3.6389|3.3156|3.7222|3.33|3.9722|3.62|4|3.9456|4.1778|4.0222|3.1511|3.2978|2.9756|2.3689|2.7911|2.6622|2.11|2.4467|2.7778|3.8978|7.9283|5.0417|4.3567|3.8533|3.8367|5.0983|5.645|4.7683|3.6633|3.37|3.795|4.7333|5.59|5.9583|5.6317|7.075|8.0583|8.8633|7.8167|7.0833|8.6183|6.6483|8.1667|7.4583|7.4717|8.2483|9.7567|12.3233|15.5667|16.5867|15.06|11.35|12.4067|11.47|10.6733|10.7667|14.64|13.14|14.3933|12.8|12.2|14.5|15.8167|18.1333|17.6333|16.85|18|20.0833|20.5733|21.7467|29.0033|25.2333|29.12|18.17|23.63|28.4767|35.3333|34.1967|44.7667|62.0733|69.3333|56.1467|49.09|46.1433|48.4433|63.4267|64.5|65.55|82.4033|87.6533|84.7567|108.9633|111.26|111.97|102.78|
2025-07-04 04:53:48|russ2000_1195|PHIIK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:49|russ2000_1196|CERS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.13|10.88|9.25|17.38|22|16.5|14|15.25|21|22.25|22|23.25|26.5|48.25|51.19|55.5|75.25|44.13|72.57|47.25|45.75|53.57|33.88|16.67|21.5|8.8|7.52|4.64|4.54|3.41|2.39|2.41|2.95|3.07|4.43|8.86|10.15|8.56|7.13|5.55|5.86|6.75|6.76|8.73|6.51|5.77|4.09|4.13|0.7|0.68|1.03|2.19|1.99|2.79|3.16|3.84|2.46|2.91|3|2.12|2.8|4.02|3.32|3.4|3.16|4.42|4.42|6.72|6.45|4.8|4.15|4.01|6.24|4.17|5.19|4.54|6.32|5.93|6.24|6.21|4.35|4.45|2.51|2.73|3.38|5.48|6.67|7.21|5.07|6.23|5.62|5.155|4.22|4.65|6.6|6.26|6.92|6.01|5.91|6.09|6.81|5.49|5.29|3.6|3.65|2.97|2.46|1.62|2.16|1.89|1.76|1.74|1.54|1.39|1.41|
2025-07-04 04:53:53|russ2000_1197|TPLM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:54|russ2000_1200|CHUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:55|russ2000_1201|GRUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:56|russ2000_1203|GSBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.5202|0.4844|0.5384|2|1.7862|1.8024|2.1221|2.5025|2.775|2.7825|3.1269|3.4335|4.1032|4.0265|3.7587|4.4545|5.7753|6.0383|6.0355|5.4932|5.7957|5.7943|6.4629|5.3648|5.3962|4.5559|4.3155|3.801|3.9433|5.7339|6.7142|6.807|7.8688|8.3024|10.3585|9.8211|9.6741|9.7804|10.2345|10.3831|12.4238|13.2165|15.6147|16.937|19.0343|17.7293|17.16|16.4808|15.2845|16.0673|17.0767|15.8007|16.6833|16.6432|15.4758|14.3061|12.7432|9.1597|4.8707|7.7544|7.082|8.7783|12.9962|15.1097|13.7291|14.5379|13.2667|14.3397|15.6548|14.362|12.8095|11.4618|16.2365|16.6412|19.2577|21.7088|18.0033|17.3824|19.3429|20.385|22.0885|21.9574|23.5865|22.472|29.5355|29.4817|31.7039|32.7489|34.3923|28.386|28.4376|31.4727|42.4317|39.3864|41.9138|43.7867|40.8284|39.7047|45.6894|44.4695|37.2453|42.8541|49.6855|47.5599|53.1631|34.7978|35.0693|31.7781|43.1967|50.3634|48.1994|49.3402|53.664|53.7681|53.7268|52.7243|55.3293|47.504|47.9202|45.6437|56.9003|52.5572|53.7065|56.1439|58.8776|54.9968|58.78|
2025-07-04 04:54:01|russ2000_1204|HCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9506|4.0311|3.1986|3.0733|3.0972|4.8934|4.6547|4.1415|3.4851|3.7298|5.0124|5.0486|4.3717|4.1528|5.306|8.564|11.7795|15.6274|14.7825|17.2877|21.1838|25.9988|37.3895|27.0002|28.9615|28.9638|33.9732|34.2658|32.8499|29.2881|27.4683|25.3109|20.9404|24.0145|30.3341|35.4133|37.2372|28.7265|23.834|32.3555|34.6027|34.373|41.922|35.1803|34.1223|36.7304|40.2918|30.9303|39.8447|46.6504|47.1316|67.7541|91.4702|97.6411|80.5869|64.1754|62.6339|45.2845|37.4776|53.5086|58.4989|51.6707|83.3535|108.4498|89.1053|104.8972|116.7067|136.1674|152.2|
2025-07-04 04:54:05|russ2000_1205|NWBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1308|1029.6|828|208.8|36|19.2|74.4|57.6|40.8|33.6|9.6|9.6|8.4|45.6|45.6|43.2|24|136.8|69.6|55.2|19.2|24.96|29.28|36|40|37.6|30.88|14.08|6.4|10.56|11.2|14.4|12.48|13.12|13.6|12.8|10.56|7.04|10.56|6.4|6.24|5.136|4.16|4.568|3.33|3.57|3.58|3.41|3.29|7.78|7.18|5.12|5.69|7.67|10.33|6.28|4.65|1.54|0.5953|0.6224|0.3475|0.237|0.1596|0.1672|0.2265|0.2585|0.2652|0.1905|0.21|0.272|0.274|0.2403|0.215|0.1411|0.375|0.771|1.435|1.49|1.53|1.24|0.7796|0.695|0.67|0.72|0.8338|0.5964|0.5971|0.83|0.72|0.6|0.453|0.3251|0.26|0.2344|0.26|
2025-07-04 04:54:08|russ2000_1206|THFF|total_return_price|0|||||||||||||||||||||||||||||||||||||3.5036|3.9158|4.0961|4.6371|5.0493|5.4614|6.0024|6.7541|7.4815|7.4355|6.9119|6.4456|6.3927|6.4028|6.6162|6.7823|6.7823|6.7409|7.1758|8.1284|7.7439|8.266|8.8207|13.5501|12.0943|11.3752|9.7789|11.2595|9.4924|8.7244|8.466|9.6967|8.1055|7.2442|7.2442|7.7284|9.6786|11.822|9.8033|10.9166|10.8493|12.9869|12.2367|12.4337|12.0835|13.6874|15.6616|15.7157|15.3543|17.0096|16.6804|18.804|15.8624|15.6466|14.7044|14.9341|16.4828|16.8412|17.9075|20.1452|17.588|16.9518|17.4946|16.6239|18.0551|18.2002|27.9336|24.6824|22.2196|19.2796|18.7058|18.9092|17.9427|16.2682|18.594|22.4464|21.2327|21.2317|17.8401|21.8965|20.8899|19.3962|20.9612|20.5571|21.4068|21.4008|21.8013|25.2473|23.5801|22.8769|21.9956|25.3145|25.8704|26.1407|23.648|24.8322|25.3781|27.5399|30.5932|39.708|36.0676|36.2845|36.5146|35.9218|33.3237|36.7571|40.6882|32.5424|34.4504|33.3831|36.1345|38.0048|28.3542|31.4474|26.8037|33.1631|38.9115|35.7085|36.7845|39.6188|38.393|39.9617|40.5813|41.3806|34.2101|30.1|31.3422|40.2982|36.3258|34.9516|42.0705|44.775|48.0138|53.68|
2025-07-04 04:54:13|russ2000_1208|CRMT|total_return_price|1||||||||||||||||2.1667|1.5|1.5|0.9167|0.4583|0.6667|0.8125|1.2917|0.875|0.875|0.75|0.8334|0.7083|1.25|0.9583|0.4167|0.4167|0.2917|0.2917|0.375|0.4167|0.2917|0.3333|0.2917|0.25|0.375|4.1251|5|4.8334|5.0417|4.9167|4.6667|2.413|3.253|3.709|2.083|1.396|1.292|1.5|1.459|1.646|1.417|1.677|2.083|2.083|2.833|2.333|2.709|5.083|3.8333|3.1667|3.3333|3.1667|3.5|3.4167|3.3125|2.6667|2.6333|2.3667|2.5|4.9|8.9333|8.6867|6.96|8.6933|10|12.5|20.5667|22.0067|17.3267|20.3333|23.02|24.6667|21.14|21.83|16.16|18.65|20.35|15.36|14.94|10.41|12.82|13.01|12.02|11.42|14.39|19.92|16.33|9.09|16.22|21.87|20.73|23.53|25.33|23.28|26.67|24.94|24.48|33.84|33.38|37.94|45.94|45.88|42.01|39.82|46.27|43.28|45.74|38.55|36.14|37.44|45.98|53.11|51.34|46.26|34.24|23.46|26.57|35.08|40.85|41.95|37.3|39.2|42.85|46.1|53.3|64|74.9|69.96|99.05|90.16|90.99|109.78|65.95|95.16|86.52|118.78|150.83|159|119.49|94.92|80.85|103.57|68.36|86.14|80.39|119.12|66.98|60.89|57.24|69.25|39.04|48.69|47.42|62.11|
2025-07-04 04:54:19|russ2000_1209|SPPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:20|russ2000_1210|FORR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6042|10.3629|7.3446|11.8479|10.9183|9.1556|14.2868|15.9971|14.6892|17.6069|12.2262|10.0611|15.6953|27.7203|43.6651|58.6039|51.3116|40.2927|19.1644|18.1824|13.3692|16.2104|15.3734|15.6148|12.0492|12.5321|11.357|13.0714|11.4938|14.2868|15.2285|15.0112|12.2665|14.4397|11.3328|14.3511|16.7578|15.0916|17.9651|22.5208|21.1766|21.8205|22.8266|22.6415|18.9712|22.5529|21.3939|24.8549|23.5913|22.7059|16.5485|19.76|21.4422|20.8868|24.2432|24.3559|26.6257|31.004|33.6397|28.957|28.5617|29.818|28.5905|30.0112|25.6214|23.9869|28.4829|33.1558|33.3481|34.8586|32.8077|34.8127|34.0169|36.471|34.235|33.689|29.563|26.9186|31.9518|35.2114|37.3251|41.4|38.5065|38.11|40.9291|43.4043|40.9022|41.5844|45.6921|44.7|48.35|47.03|32.14|41.7|29.23|32.04|32.79|41.9|42.48|45.8|49.26|58.73|56.42|47.84|36.01|35.76|32.35|29.09|28.9|26.81|21.56|17.08|18.01|15.67|9.24|9.9|
2025-07-04 04:54:24|russ2000_1211|REX|total_return_price|1||||||0.7631|0.9019|1.0621|1.2023|1.358|1.6919|1.8519|1.6852|1.7778|1.2593|0.9259|0.8889|1.037|0.6296|0.6481|0.8333|0.6667|0.963|0.7963|0.7407|0.6296|0.4815|0.5926|0.5|0.5926|0.463|0.6296|1|0.9259|1.1852|1.3333|0.9815|0.9259|1.1111|1.4815|2.0185|2.4074|3.1667|3.0185|2.7593|2.463|2.815|2.426|2.0183|2.4443|2.5183|1.9259|2.315|1.9073|1.4073|1.2037|1.5|1.4073|1.7223|1.5|2.1297|1.6759|1.6296|1.8611|2.4259|5.5093|4.2407|2.2778|3.7222|2.6204|2.7222|2.9541|2.76|3.8237|3.0556|6.5444|4.9933|3.9967|3.9833|3.38|3.5767|4.45|5.2533|4.3167|4.7667|4.33|5.15|4.8533|4.4567|5.18|4.44|5.5133|6.3733|4.6633|5.5967|5.4933|5.5633|6.78|5.9267|6.18|5.3967|4.09|2.96|1.9333|3.9667|3.7333|4.1167|5.0333|5.72|5.35|5.53|5.02|5.76|5.7433|6.08|8.5667|9.2467|5.8833|5.87|7.28|6.23|12.13|9.6133|13.6533|21.7867|28.1167|24.2533|18.5033|21.0733|17.2133|18.3033|17.81|18.1233|21.9333|26.33|27.6767|31.56|33.3267|29.3933|27.2167|24.9267|25.6667|24.7233|24.31|28.17|24.8667|26.9733|25.1167|19.8267|22.7167|24.23|25.5|26.91|27.3333|29.3167|32.1433|28.21|31.82|29.99|32.72|28.29|37.02|38.01|41.39|55.33|50.81|44.73|41.72|39.72|52.62|
2025-07-04 04:54:30|russ2000_1212|MRGE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.3|1.8|1.3|0.433|0.0191|0.0409|0.0187|0.0237|0.08|0.0748|0.078|0.0499|0.0863|0.0742|0.185|0.2958|0.3599|0.3768|0.1685|0.0895|0.01|0.0031|0.008|0.0041|0.0008|0.0042|0.0493|0.031|0.0125|0.013|0.011|0.0078|0.001|0.0017|0.0014|
2025-07-04 04:54:32|russ2000_1213|JBSS|total_return_price|0||||||||||||||||||||||||||||||||||||7.0174|8.6393|7.9635|10.1206|9.2109|8.3977|7.9911|9.0754|7.8867|5.711|5.3738|4.8952|2.9915|4.1827|5.5751|4.8952|5.0312|4.286|3.3342|3.3994|2.7195|3.1982|3.7421|4.4872|4.286|4.15|2.6543|2.6869|2.3116|1.7024|2.0723|1.5665|2.1756|2.3116|1.5991|2.1756|2.1756|2.1104|2.8555|2.8011|2.8936|3.2635|3.8019|3.5898|5.4772|7.8051|8.8766|11.5689|27.7611|19.9614|14.5332|14.2504|14.022|13.3693|12.5425|9.5184|7.0327|8.6101|7.2068|5.5479|6.6683|7.2503|5.983|4.4437|4.5797|4.8462|4.7592|4.6341|2.9317|2.9425|3.8889|6.3202|8.485|8.0607|7.8704|7.1796|6.7662|6.3637|4.6015|4.2969|4.1011|6.7825|9.7088|7.0817|10.4382|11.4717|11.5751|13.3148|15.0559|14.0432|16.1479|19.741|28.7897|27.2711|32.8392|32.4342|35.345|45.1969|27.8874|35.4563|50.5119|52.5212|45.2878|50.128|47.1044|43.0977|55.4454|54.9605|42.8565|55.3378|61.3589|77.0454|74.2773|72.7475|70.2565|63.8124|66.7584|78.6357|77.0695|73.4943|81.0848|75.0412|65.1934|70.243|76.3293|90.9719|111.5202|95.8076|99.9192|102.712|95.1702|94.31|87.11|70.86|63.24|
2025-07-04 04:54:37|russ2000_1214|SUPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|12.23|10.96|7.13|5.5|6.44|7.45|6.85|8.55|10.72|8.69|8.37|12.09|16.74|13.62|14.1|15.47|18.34|26.58|26.1|30.85|41.4|39.05|38.05|45.8|59.85|48.9|32.36|35.66|30.02|27.97|23.345|16.51|23.27|21.155|25.19|26.01|31.63|27.26|30.41|31.46|28.38|34.55|36.68|36.7|30.17|28.44|29.55|35.15|26.51|31.72|35.6|32.28|31.67|
2025-07-04 04:54:40|russ2000_1215|MCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:41|russ2000_1216|GABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.1019|4.5191|4.241|4.5886|4.3105|4.3453|4.3105|4.2062|4.1977|4.7176|4.8901|5.3478|5.4505|5.3738|5.8056|6.6378|9.4045|9.1428|8.8083|7.2843|6.8734|5.9738|5.3899|7.1627|5.4064|4.7539|4.5234|4.0775|3.9007|4.3456|5.1514|5.395|5.3527|5.5836|6.2167|5.7582|5.3105|6.0382|6.0747|6.1383|6.1632|6.0529|6.0166|6.0848|5.866|5.6982|5.1181|5.0691|4.9911|5.1526|5.0217|5.5263|5.6882|5.3112|5.5528|5.6128|5.2604|5.384|4.9005|4.9798|4.9255|5.235|6.3865|6.9306|7.3277|6.8886|7.0304|7.9521|8.599|8.091|7.8704|7.7168|8.7792|9.4394|10.0349|11.884|10.7681|11.4854|11.3206|12.7482|14.4471|14.7766|13.9397|13.3679|15.8924|15.4153|15.5189|15.5134|17.754|17.2576|17.231|21.0913|28.6285|25.8634|28.048|31.4122|29.2904|27.77|29.9774|29.6208|23.4267|24.9421|25.6989|27.4979|30.7157|23.8|27.153|23.8528|29.2661|41.1211|33.2574|34.7246|35.2139|34.5112|31.2563|32.8572|34.5223|31.0805|25.5487|25.6714|30.9882|33.4049|34.3768|37.955|39.6346|37.2218|38.51|
2025-07-04 04:54:45|russ2000_1217|NMIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.04|12.55|11.68|11.44|8.65|9.1|7.49|8.02|7.57|6.91|5.09|5.26|7.59|10.7|11.1|11.1|12.45|17.15|16.5|16.1|22.75|17.59|25.87|27.73|27.29|33.18|11.61|16.08|17.54|22.33|23.17|22.44|22.59|21.68|21.74|16.63|19.82|20.7|21.83|25.23|27.71|30.12|32.11|33.4|41.03|36.72|36|42.12|
2025-07-04 04:54:48|russ2000_1220|CTWS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:49|russ2000_1221|CTRN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6537|25.1819|22.8205|39.8169|44.9877|28.0566|36.0742|38.6315|39.3316|33.9181|18.2564|11.5363|19.7311|21.6258|13.9443|8.8949|21.4672|25.4059|25.6112|28.5326|32.0887|29.4847|20.4031|23.3152|20.7485|14.8403|11.2656|8.4002|9.8656|14.0283|10.7056|11.9376|10.5189|13.151|15.027|15.1203|16.007|18.8071|19.7498|21.3645|23.0445|22.8765|24.5837|17.4606|17.4799|16.2435|18.7954|15.2606|17.5082|20.7267|20.9726|22.7008|29.6616|28.294|25.5713|20.1588|18.623|15.3356|18.1259|23.1958|10.29|16.86|27.12|63.21|108.45|79.75|76.46|47.78|28.03|24.58|20.1|32.12|19.08|19.38|23.07|26.93|22.06|19.28|19.2|25.9|20.5|32.95|
2025-07-04 04:54:52|russ2000_1223|WPP|total_return_price|0|||||||||||||||||||||||||||||4.784|5.1077|3.4846|0.6497|1.2119|0.8859|0.6946|0.4418|0.5623|0.4134|0.2504|0.3402|0.4418|0.6213|0.7087|0.6048|0.782|0.6946|0.8198|0.7985|0.7536|0.8859|1.1363|6.0143|7.2584|7.9759|8.7211|10.2648|9.7277|9.7758|11.0065|10.8552|13.9509|16.2337|11.0148|14.9561|20.9507|20.8433|22.6056|40.4817|42.2446|35.4584|28.9984|30.7096|26.2506|24.6581|18.0924|26.4492|27.7054|21.7423|16.8909|18.7632|13.6316|19.9923|21.0152|24.6887|25.495|25.8645|23.532|27.7336|28.7786|26.1246|26.1604|27.7859|30.8784|31.3179|32.0659|35.4062|39.6949|39.4512|35.6248|34.1391|31.6699|25.783|21.9118|16.128|15.2341|18.532|23.9423|27.3781|29.4707|26.7609|31.8261|35.7354|35.6144|36.7424|26.9639|30.9559|40.5219|36.9132|41.3227|44.6647|49.0883|53.2321|64.1727|72.2151|64.8087|69.8063|64.3302|67.3353|73.5901|74.1934|68.4735|76.3931|77.5183|70.8786|79.83|75.8138|74.9505|73.8158|64.9853|64.4584|56.6218|57.6606|53.7643|41.0334|39.5358|49.0044|48.7552|56.0422|26.9248|31.1983|31.286|43.7903|51.7418|55.6536|55.0379|62.8312|54.4398|42.9371|34.9591|42.6698|51.6621|46.694|39.8167|43.3426|43.1877|43.0069|48.061|49.2389|36.364|35.01|
2025-07-04 04:54:58|russ2000_1224|PACB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.44|16.28|13.74|10.92|3.63|2.61|3.54|2.03|1.83|1.61|2.27|2.45|3.48|5.15|6.37|6.49|4.91|7.45|5.84|5.24|3.68|12.1|8.65|8.81|9.06|4|4.85|3.31|5.25|2.9|2.18|3.91|5.55|7.39|7.23|6.23|5.22|5.29|3.28|3.7|9.8|26.95|30.54|29.55|27.52|20.88|9.67|4.42|5.41|8.29|9.24|13.12|9|10.36|3.84|1.36|2.04|1.86|1.3|1.2|
2025-07-04 04:55:00|russ2000_1225|RTEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:01|russ2000_1226|ARWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||61.1611|122.3222|81.3312|122.3222|162.6625|325.325|142.4923|203.6534|101.5014|81.3312|78.078|65.065|32.5325|39.039|32.5325|45.5455|52.052|39.039|39.039|58.5585|32.5325|121.6715|101.5014|81.3312|40.3403|26.026|26.026|16.2662|9.7598|19.5195|16.2662|3.2532|3.9039|4.5545|9.7598|5.8559|13.013|45|70|55|43.2|38.5|27.9|29.9|42.5|51.2|50.8|49.899|43.8|44.71|50.3|50.5|37.8|28.3|24.9|10.4|9.2|5.599|4.398|6.65|5.3|11.4|11|10.5|8.95|7.5|5.096|3.895|4.19|6.38|3.84|2.62|2.14|2.18|2|5.69|10.85|16.42|14.31|14.77|7.38|6.765|7.15|5.76|6.15|4.82|5.32|7.35|1.55|1.85|1.62|4.33|3.68|7.21|13.6|19.17|12.42|18.35|26.5|28.18|63.43|28.77|43.19|43.06|76.73|66.31|82.82|62.43|66.3|45.99|35.21|33.05|40.56|25.4|35.66|26.87|30.6|28.6|25.99|19.37|18.8|12.74|15.8|
2025-07-04 04:55:06|russ2000_1227|LNDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:07|russ2000_1228|CLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:08|russ2000_1229|IIIN|total_return_price|0.0064683053040103||||||||||||||||||||||||||||||||||||2.1531|2.0468|2.0312|2.2339|2.3661|2.2291|2.0498|2.474|1.9466|2.0868|1.9582|1.6627|1.6897|1.7171|1.7603|1.5692|1.6285|1.5978|1.6715|1.8067|2.0155|1.864|1.7995|1.8931|2.0033|1.8444|1.4631|1.3382|1.4846|2.2098|2.3898|1.9893|1.5277|1.5765|1.5236|0.954|0.4853|0.4742|0.3272|0.1775|0.2135|0.1719|0.2219|0.1803|0.1941|0.1886|0.1803|0.1858|0.4853|0.624|2.4959|3.5136|4.1653|2.6345|3.8507|4.4529|15.9606|10.5017|11.6546|10.1149|9.4991|9.4425|10.9756|6.5835|6.6345|7.108|10.097|6.0706|4.1493|4.4414|6.0968|6.6696|6.4447|7.3912|5.6138|5.2106|8.6176|9.099|7.0011|6.3175|7.4824|7.0021|6.1518|7.1846|10.3697|10.5349|10.6925|10.5788|12.5817|13.1638|11.7546|15.2912|13.912|13.0308|10.5256|13.8019|20.6801|19.6113|23.5603|18.2334|25.3509|24.418|18.4798|17.9612|20.1514|21.9017|30.025|19.0828|15.3239|15.3386|14.3138|14.0107|9.7657|12.9497|13.7602|16.09|24.2936|30.0362|30.615|32.0926|30.6887|35.1937|25.9859|21.9003|24.8351|24.5762|28.8173|24.9622|36.7756|30.8869|32.9876|26.0014|26.2775|33.881|39.19|
2025-07-04 04:55:14|russ2000_1231|CBZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.407|1.813|2.25|1.688|1.282|14.375|12|12.125|10|11.25|9.875|17.25|17.688|20|20.375|14.375|10.938|14.5|11.625|8.438|2.906|1.938|1.313|1.125|2.5|5.4|2.5|2.3|3.47|3.259|2.6|2.65|2.56|3.22|4.24|4.47|4.91|4.36|4.49|4.36|4.1|4.05|5.1|6.02|8|7.41|7.3|6.97|7.1|7.35|7.95|9.81|8.12|7.95|8.45|8.65|6.97|7.12|7.46|7.7|6.57|6.36|5.93|6.24|7.21|7.36|6.59|6.11|6.32|5.94|6.02|5.91|6.38|6.71|7.44|9.12|9.16|9.03|7.87|8.56|9.33|9.64|9.82|9.86|10.09|10.41|11.19|13.7|13.55|15|16.25|15.45|18.25|23|23.7|19.7|20.24|19.59|23.5|26.96|20.92|23.97|22.87|26.61|32.66|32.77|32.34|39.12|41.97|39.96|42.78|46.85|49.49|53.28|51.9|62.59|78.5|74.1|67.29|81.83|75.86|71.71|
2025-07-04 04:55:19|russ2000_1232|TCS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:20|russ2000_1233|CSV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5443|16.396|19.0577|16.2896|18.5254|14.9055|16.1831|20.4418|21.4|21.0274|24.2214|12.8826|15.9702|7.1866|5.0572|3.4602|2.7682|1.9697|1.2776|2.5552|4.8464|5.6215|4.4887|4.3013|3.6625|2.5893|3.3899|3.0237|3.0152|2.8789|3.1514|4.2332|4.2928|4.0287|4.2076|4.7442|5.153|5.4|4.2587|4.0884|3.9095|3.9691|4.3354|6.8906|7.0354|6.9076|7.4953|6.601|5.6215|2.9811|1.712|1.3032|3.0407|3.3218|3.3473|3.918|3.9691|4.2672|4.1309|4.6931|4.8406|5.0846|4.8326|6.5428|7.234|8.4314|10.3732|18.6019|14.8594|17.0308|17.1673|16.053|15.0997|15.2975|18.5171|21.1222|21.1527|19.1444|21.393|19.206|21.0679|21.0861|25.5879|24.2759|24.177|23.0043|23.1726|25.0027|22.2567|19.5994|14.1595|17.6538|17.502|18.8812|23.7187|15.009|16.923|20.9169|29.4704|33.2068|34.9772|42.3021|61.2743|50.827|37.8918|30.8353|26.5327|29.5052|31.523|27.5248|24.4881|26.5944|26.514|32.549|39.6297|38.642|45.74|
2025-07-04 04:55:24|russ2000_1234|RDUS|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||3.6281|5.7096|3.7487|5.0899|3.7404|3.8722|4.1301|5.3345|5.8436|5.7537|5.6637|5.1221|5.5107|5.5951|5.0507|6.6273|5.6001|5.5102|5.2277|3.06|3.6845|2.851|3.1434|3.6684|3.9167|3.2243|3.2335|3.0873|2.9396|2.7523|2.9613|2.7598|2.7697|3.3341|4.3491|4.0594|3.9821|5.157|7.2811|10.7382|23.4917|20.9334|17.9981|18.2959|24.579|26.4746|15.0852|18.6634|22.519|20.3164|23.4228|20.7608|26.742|24.5615|35.4827|38.2639|40.8876|42.8974|65.6257|44.8426|17.7114|18.7948|35.804|35.4674|29.3122|30.007|32.8968|29.0948|37.5574|42.2464|38.9023|29.9879|30.5596|29.7613|17.28|18.4158|18.9214|19.3197|16.8|17.2971|21.114|17.6095|17.4173|19.4898|16.1752|11.2627|12.9906|12.7053|12.2548|11.0191|12.2313|14.418|21.5927|18.5687|15.212|21.3598|23.3447|27.3407|25.2062|21.4525|22.957|20.0734|17.5788|18.5809|18.2492|14.1087|13.6089|17.2811|22.6296|30.6778|48.6135|42.3762|43.2373|43.9501|36.823|30.1239|31.5125|30.1724|25.5448|31.0181|24.134|18.7413|16.3921|14.6686|19.3849|13.7409|29.61||
2025-07-04 04:55:28|russ2000_1235|SFE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:29|russ2000_1238|EVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8841|9.079|9.581|3.9948|6.382|4.7531|6.115|7.7706|6.2431|6.6223|5.2872|3.1937|5.7945|5.2872|6.0188|4.6516|4.1443|4.2351|4.4914|4.4647|4.2351|3.936|3.8132|4.2992|4.2564|3.9467|4.4113|4.7157|5.426|4.9507|4.4914|3.3485|2.1629|1.5488|0.5447|0.0801|0.2991|0.9239|1.8906|1.474|1.3779|1.0521|1.3031|1.442|0.988|0.6142|0.8938|0.9548|0.7439|0.7716|0.9727|1.5011|3.3566|3.2004|3.7347|4.2094|3.4863|2.461|4.0539|3.9624|5.2634|4.0525|4.7889|4.7766|4.1599|4.6577|4.3123|3.9461|4.0966|3.8064|4.9551|3.0361|3.3064|3.3729|1.8788|2.2769|2.0942|2.3077|1.9899|1.4871|1.2326|1.1689|2.1353|3.1273|4.4365|5.8725|5.4118|5.2481|3.8207|3.3343|3.9406|4.8082|3.4643|3.0964|3.6141|1.4459|1.7811|1.9852|2.3399|2.0398|2.25|
2025-07-04 04:55:33|russ2000_1239|HHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||29.558|27.9431|28.664|27.9431|28.1161|29.061|36.4902|43.2208|42.8851|46.1776|60.3412|60.6641|60.4286|63.4825|64.3319|71.8804|80.7868|102.6911|112.8628|97.9239|124.7784|120.2304|118.975|110.562|95.5566|99.7999|110.0725|120.0973|104.5209|99.9304|109.5134|95.8339|124.8996|140.2732|136.9908|124.2102|124.7722|127.8542|127.3949|123.8298|146.2596|157.7725|164.7333|169.055|175.8823|186.9324|201.9917|179.9214|179.9918|186.9337|175.6335|180.9066|190.6854|190.3375|177.6373|136.5285|120.5136|95.6314|80.5532|73.4023|44.7609|38.8804|67.8208|102.0172|80.1309|96.1938|78.6187|88.4318|97.3542|91.2958|62.8885|66.381|71.8281|72.1916|73.6495|56.5369|49.6758|65.5889|73.093|75.7594|67.8107|77.4746|63.6949|57.1418|70.3949|71.7082|55.5732|33.5999|31.534|25.3|15.9|16.2|15.1|14|10.3|10.7|9.487|9.1559|11.1|7.13|2.42|3.57|2.2|3.05|3.58|1.57|3.04|2.06|2.75|4.35|5.8|7.8|7.6|7.57|12.74|11.15|11.69|9.41|5.48|6.51|6.79|7.48|8.12|7.44|5.15|4.8|3.98|
2025-07-04 04:55:39|russ2000_1240|OMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:40|russ2000_1241|CHEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|14.06|17.12|21.69|17.59|16.73|15.29|18.45|17.25|21.57|29.14|20.13|19.77|16.78|23.02|22.76|21.19|14.75|16.84|19.82|14.71|11.84|15.4|13.65|13.2|18.2|20.95|23.8|28.7|36.75|31.21|30.89|33.3|40.55|37.95|3.6|14.03|14.54|25.08|30.46|32.12|32.1|32.17|32.46|34.64|30.24|34.22|33.74|33.13|21.47|29.02|37.95|38.9|41.8|48.34|52.02|64.41|
2025-07-04 04:55:43|russ2000_1243|MCS|total_return_price|1.5146094215862|0.3633|0.3219|0.359|0.3066|0.3028|0.3982|0.3915|0.448|0.4843|0.5162|0.5064|0.6752|0.7855|0.7006|0.7078|0.672|1.0037|1.1604|0.7466|0.9239|0.8911|0.9966|1.0302|1.0482|1.1133|1.2917|1.2412|1.0783|1.1036|0.9439|0.6985|1.2058|1.1893|1.1542|1.1908|1.2809|1.2979|1.6766|3.0163|3.8533|3.9363|3.7334|4.1571|4.4757|4.6029|4.4514|4.429|4.5804|4.9244|5.4903|6.0472|7.289|6.7975|6.2296|6.0863|5.896|6.4922|6.5963|7.5318|7.1181|7.1181|5.1475|6.1304|5.0832|5.1322|4.8998|5.2538|4.4269|4.5305|5.1207|6.1129|6.3459|6.0217|5.8763|5.8757|7.3966|6.1995|6.01|6.0348|6.1691|5.9866|6.1889|6.5441|7.1147|7.139|8.3991|10.1282|8.5326|9.8158|8.6125|10.8654|11.5965|11.3264|13.28|16.482|14.1216|15.2447|13.8352|11.8568|11.034|11.4597|11.4864|8.6785|8.6729|7.4641|8.6053|8.5691|9.0077|7.6759|7.7664|9.2098|8.0016|7.5759|7.1173|8.9822|9.2965|9.9059|9.655|8.9241|10.6719|10.6802|10.2908|12.2772|14.243|14.3026|15.5835|14.1715|16.8492|17.0493|16.972|17.4936|17.1135|17.2592|21.0958|26.9176|30.4469|29.8447|22.633|25.6562|27.3581|29.1029|37.5932|39.4561|35.0909|32.7562|31.5912|29.7568|13.8443|12.835|14.9202|11.1782|19.0049|20.0999|14.8535|16.6341|14.9773|14.9202|15.366|15.5586|16.8394|14.6864|14.7135|13.5389|12.753|10.4156|14.0004|22.472|16.2431|18.48||
2025-07-04 04:55:50|russ2000_1245|OSUR|total_return_price|0|||||||||||||||||||||||||||||||||||||14|12.85|12.76|13.81|13.62|15.25|16.5|15.63|11.13|12.47|15.25|16.4|14.1|12.85|10.74|12.66|13.14|11.99|10.65|8.82|10.5|7.88|8.25|5|6.88|6.5|3.75|5.88|5|5.88|6.75|6.5|9.38|13.75|13.19|8.25|8.31|12.5|10.25|12.15|6.05|6.5|4.44|5.45|5.84|7.64|9.49|7.96|10.39|9.73|6.3|6.72|7.36|9.98|9.45|8.82|10.3|9.52|8.04|8.26|7.35|8.18|10.05|8.89|7.31|3.74|4.92|3.68|2.53|2.47|2.9|5.08|5.93|4.63|4.05|5.75|7.86|8.53|7.96|9.11|11.49|11.24|11.11|7.18|5.4|3.88|6.01|6.29|7.97|8.61|7.22|10.14|6.54|5.39|4.44|6.44|7.23|5.91|7.97|8.78|12.93|17.26|22.5|18.86|16.89|16.47|15.45|11.68|11.15|9.28|7.47|8.03|10.76|11.63|12.17|10.585|11.67|10.14|11.31|8.69|6.78|2.71|3.79|4.82|6.05|5.01|5.93|8.2|6.15|4.26|4.27|3.61|3.37|3|
2025-07-04 04:55:54|russ2000_1246|TREE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2763|6.7768|1.9228|4.7126|8.9823|7.3329|8.8126|8.6901|5.9945|6.7014|8.2471|5.608|4.8257|4.9389|5.0802|6.7391|9.2462|14.3924|17.54|17.25|17|26|32.39|32.29|28.51|31.98|47.96|55.9|77.89|116.3|91.31|94.81|81.24|88.93|103.35|116.65|175|246.05|343.7|386.35|226.8|232.25|217.55|335.37|403.53|325.46|294.39|188.21|270.28|305|274.22|222.19|219.92|151.87|121.59|121.54|47.42|30.39|17.91|27.19|20.99|15.91|31.38|37.39|39.57|58.37|38.44|48.7|36.57|
2025-07-04 04:55:58|russ2000_1249|ENTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.99|23.01|28.06|38.52|43.43|39.57|51.11|30.62|44.99|34.06|33.72|27.91|22.23|26.44|33.35|31.25|35.96|44.53|59.21|79.51|112.51|88.36|70.22|93.87|81.3|71.28|63.55|49.72|50.9|43.44|41.71|48.07|43.76|56.63|75.01|70.2|44.55|53.04|45.02|38.82|20.85|11.5|9.65|16.53|12.67|10.05|6.01|5.71|7.5|
2025-07-04 04:56:01|russ2000_1250|GOOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6241|2.5704|2.9203|2.9272|2.9012|2.8555|2.9794|3.0117|2.8104|3.1346|3.1028|3.7337|3.6568|4.0079|4.0469|4.117|4.1141|4.2712|3.5988|3.3785|3.7899|3.4507|1.934|2.1311|3.3175|3.7623|3.6651|4.133|4.6098|5.0479|5.6884|5.7236|5.499|5.1134|5.8102|6.004|5.7238|6.6541|6.3579|7.0342|6.8272|6.9879|7.0583|6.9285|7.1774|7.3046|7.4086|8.1577|7.3326|6.3665|6.9452|7.7347|8.1822|9.0447|9.8951|10.1746|11.6228|11.6874|11.4309|9.8409|10.9343|11.155|10.4982|12.5711|12.716|14.4999|13.5963|6.5636|12.3309|12.3532|12.4701|13.8121|16.2048|15.7143|19.2787|16.3643|14.1803|13.1942|14.9376|10.044|10.4452|10.426|11.5127|12.2775|13.0255|15.2045|15.4079|14.5895|14.38|
2025-07-04 04:56:04|russ2000_1251|CPF|total_return_price|0||||||||||||||||||||12.5825|13.0351|16.8708|18.8133|21.4883|33.0942|29.1609|35.4274|34.4086|29.7842|30.679|24.6167|25.923|29.1752|36.7704|32.3456|39.008|36.5424|37.201|37.5244|41.2193|41.9211|39.2073|41.4871|40.0818|39.8403|44.94|42.5159|42.1079|38.4149|42.0399|53.1367|53.5259|57.3079|55.1919|49.6592|51.3648|58.0403|65.2246|76.1454|72.8768|68.6901|67.4455|57.5789|63.9579|65.3468|98.1921|85.2946|106.784|91.4345|94.8778|103.0896|107.06|111.3146|114.9329|123.5019|115.5852|135.7217|182.3723|184.3824|219.712|204.9775|224.3624|199.736|246.214|245.6352|228.3007|229.8097|303.5553|283.6332|301.6925|299.789|307.7051|316.3988|335.3424|319.0081|340.1027|322.8257|293.4977|261.869|167.526|173.1484|99.4474|158.1085|95.2327|53.1178|35.57|23.903|12.4258|15.9354|14.228|13.564|14.5126|9.8647|9.159|6.7515|8.4524|8.4721|9.2375|9.3553|10.1992|10.2712|11.7758|11.6344|13.253|13.3867|13.2111|12.0015|14.466|15.5358|16.1466|14.341|15.3595|15.2935|16.677|17.9136|22.4622|21.9429|22.7429|23.4005|21.8156|20.9523|21.2438|19.7427|18.3267|21.8641|22.8966|21.8868|22.9767|12.4601|12.7302|10.9338|15.5111|21.985|21.6627|21.545|23.8531|23.8428|18.5316|18.0846|17.9497|16.0227|14.3029|15.4171|18.467|18.7944|20.4338|28.7102|28.4914|26.7689|28.03|
2025-07-04 04:56:09|russ2000_1252|CTRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7128|4.0376|3.0802|7.5304|8.2413|7.7272|6.9478|7.0304|8.0118|8.6318|9.6367|9.8908|10.5959|12.6591|12.7163|11.4144|9.4039|11.8334|12.3525|13.3737|17.1323|17.7311|17.0708|15.5296|11.3148|13.3204|13.8905|17.6209|18.7382|18.9207|16.8039|18.6554|16.4879|15.7813|15.2188|16.6032|16.7019|17.813|18.415|21.0669|22.9024|23.603|29.4655|26.5257|28.3116|30.354|
2025-07-04 04:56:12|russ2000_1253|ARC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:12|russ2000_1255|MSEX|total_return_price|0|||||||||||||||||||||||||||||1.5248|1.5381|1.4547|1.5009|1.582|1.68|1.7286|1.9568|2.17|2.387|2.4773|2.5686|2.7208|2.6447|3.2749|3.3953|3.196|2.7942|3.0474|2.7553|2.8034|2.8515|3.0305|3.3061|3.196|3.1107|3.2822|3.2858|3.5129|3.445|3.6764|4.633|4.1766|4.287|4.5995|5.2671|5.3657|5.6055|6.7998|7.2903|6.6744|6.6628|6.882|8.0289|7.2702|8.2556|8.0874|8.3912|8.7164|9.9181|8.571|8.0678|8.5883|9.664|9.6951|10.7718|11.0723|10.4704|9.7587|10.4079|10.0643|10.8631|12.6644|9.8635|10.8713|10.9576|11.2343|11.0452|10.9476|11.541|11.4607|11.599|11.2183|10.3429|10.997|10.9673|9.2656|9.4166|9.9468|11.7513|11.4948|10.7949|11.5922|12.7608|12.7761|13.1792|12.2367|13.513|13.8165|14.0364|14.2932|14.7409|14.8505|15.3011|16.5744|16.3714|17.222|16.8722|15.7598|18.6991|18.6138|18.6116|19.8359|22.2572|26.053|36.8255|30.0705|36.8648|31.9115|34.4099|34.3097|35.0498|32.4256|37.4587|43.2224|47.8564|50.4416|53.5853|58.9839|57.9659|55.027|61.7472|57.3396|67.1104|73.418|76.2036|96.0782|112.7654|98.8828|82.709|73.0511|74.7031|74.4546|77.2|63.6551|63.3594|50.9967|51.0502|64.0696|51.9535|63.705|54.18|
2025-07-04 04:56:18|russ2000_1257|STFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:19|russ2000_1259|ATRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493|692.75|915|1315.75|1087|569.25|480|553.75|520.25|378.75|463.75|350|426.25|381.25|951.25|918.75|1020|858.25|993.75|500|368.25|411.75|212.75|364.25|327|510.25|355.5|388.5|434.75|431|243|163.75|83.25|71.25|71.5|42.75|38|13.9975|17.5|8.26|8.075|12.15|6.53|7.96|
2025-07-04 04:56:21|russ2000_1260|GLDD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7921|4.7464|4.7738|4.8377|5.2028|4.8833|5.1937|5.7961|6.216|8.7444|7.6399|7.9293|4.7221|5.4273|6.0753|3.6746|2.8012|4.5645|6.6166|5.9694|4.4278|5.631|4.7589|7.1065|6.9219|5.2853|4.2824|5.4536|6.8228|6.2639|7.5172|8.86|7.15|7.96|7.42|9.18|9.15|7.68|6.98|8.5|5.93|5.99|5.19|4.07|4.3|4.26|3.65|4.5|4|4.25|4.9|5.4|4.95|5.35|5.75|6.4|8.84|10.81|10.13|11.43|7.91|8.96|9.33|12.76|14.44|14.44|14.74|15.64|14.74|13.34|9.32|5.75|5.12|8.06|7.8|7.73|8.64|8.85|9.65|11.64|8.91|12.35|
2025-07-04 04:56:25|russ2000_1261|KBAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:26|russ2000_1263|IBTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:26|russ2000_1264|CALX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|10.26|12.04|17.03|19.15|21.73|10.82|5.73|8.73|7.58|6.28|7.66|8.3|10.82|12.85|9.45|8.15|7.91|9.15|10.15|8.19|8.28|7.4|7.51|7.18|7.07|7.31|7.75|7|7.1|5.1|6.45|6.75|8|8.05|8.63|7.7|6.57|6.45|7.96|6.67|14.06|18.27|32.85|33.32|46.32|47.36|79.97|42.61|33|57.43|68.43|51.83|50.38|44.49|42.25|33.5|34.82|38.46|35.36|35.04|47.5|
2025-07-04 04:56:30|russ2000_1265|RAIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3588|17.738|36.1086|42.7403|61.6518|46.2556|47.1517|48.1636|42.9408|44.7446|34.1438|32.7257|30.1825|36.1304|26.3377|15.5216|15.8776|14.9244|22.9787|17.4092|22.3454|22.5104|22.6204|25.9489|29.1856|22.5562|14.5607|19.0995|21.4846|20.4048|17.3516|21.2264|20.2837|16.2105|19.4919|23.6327|21.1892|23.9176|33.0687|24.5921|27.5506|22.2557|16.2602|19.61|15.3783|13.8681|13.2729|15.1445|12.564|16.8479|19.93|16.77|13.1|16.41|15.89|6.75|6.16|6.04|4.85|2.03|0.7601|1.46|2.28|2.62|6.595|5.78|4.52|3.95|5.98|3.79|3.83|3.44|3.01|2.77|2.66|2.54|3.89|3.62|9.75|8.88|5.64|8.58|
2025-07-04 04:56:34|russ2000_1266|CVEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||241.5674|274.5882|128.0298|43.7421|28.3431|34.2572|16.9612|18.0771|14.5063|19.7509|11.2703|25.665|31.1328|22.6522|32.3602|26.8925|40.2829|48.652|44.6348|14.7295|23.4333|17.4076|14.6179|14.3947|4.5963|7.1561|7.4763|12.8139|14.1622|16.273|21.2758|17.2959|22.5033|25.2651|22.866|29.0404|17.9654|17.9282|20.1582|22.4573|25.5374|23.806|26.8225|21.9968|22.85|22.54|
2025-07-04 04:56:43|russ2000_1268|PEBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||5.6803|4.6811|4.9416|5.2038|4.8627|2.4806|5.4686|5.5643|5.7799|5.5172|5.4932|5.9641|5.8537|5.9259|5.9691|6.015|6.7544|7.7584|9.4768|10.4981|10.869|12.6183|12.2119|10.2483|9.7076|8.8645|11.0735|11.1544|8.7562|6.8317|5.8055|5.7057|6.2332|7.8803|8.2419|8.6926|7.9414|10.4583|13.029|11.3255|11.3495|10.3428|11.3533|12.1033|13.4347|12.8145|12.4339|12.2286|12.8268|12.6694|12.6891|13.1971|13.7185|14.5285|14.5577|14.3634|14.699|13.1799|13.6214|13.2876|12.7498|12.4699|9.9158|11.4946|10.2319|7.1396|9.5032|7.322|5.486|9.3961|8.2672|7.1576|9.1118|7.0567|6.6164|6.511|8.8336|10.5331|13.2758|13.8972|12.4739|13.7467|13.0341|12.9913|14.0913|15.5839|16.7642|15.1494|16.6388|15.2663|15.1719|13.6089|12.4242|12.9962|14.6025|16.5971|22.0603|21.6572|22.1109|23.2719|22.7503|24.9046|26.7513|24.9977|21.67|22.5074|23.6923|23.6174|26.0037|16.7875|16.3569|14.92|21.4991|26.6163|24.0221|25.9522|26.4099|26.2818|22.6345|24.9332|24.6638|22.768|23.8543|23.1256|31.188|27.7267|28.4715|28.9327|30.8717|29.2525|30.54|
2025-07-04 04:56:48|russ2000_1269|TTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:49|russ2000_1270|AREX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:50|russ2000_1271|RIGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||638.3962|810|348.7152|465.2535|481.4518|411.2959|314.9968|197.998|188.9981|96.299|53.0995|91.7991|145.1|160.5|217.7|155|246|246.3|159.1|190.25|233.2|84.3|106.4|93|105.9|119.9|108.6|95.4|97.6|240.7|181.9|235|233.5|81.9|61.4|112|82.3|94.3|80.7|71.6|84|78|73.1|83.7|73.3|75.1|80.3|89|103.5|65.793|68.7|38.5|35.3|23.5|39.8|40.1|20.3|23.5|33.4|30.7|25.4|34.7|20.7|23.5|34.3|25.4|33.8|27.6|23.7|33.5|37.1|31.6|30.6|21.4|25.7|23|18.3|21.1|15.7|19|22.9|37.1|34|42.1|36.5|27.1|31.3|11.9|11.5|12|14.2|16.7|11.1|12.3|14.9|9.552|16.42|17.09|17.88|18.93|
2025-07-04 04:56:55|russ2000_1272|CMLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|17.02|10.9|18.01|16.92|13.16|17.57|5.42|3.95|5.31|8.75|9.41|14.75|12.11|11.09|10.29|8.02|7.37|6.83|3.74|4.1|4.85|5.4|3.23|2|1.39|0.7169|0.4732|0.189|
2025-07-04 04:56:58|russ2000_1273|MED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||208.1723|189.2475|137.0152|113.5485|108.8173|75.699|80.4302|75.699|108.8173|99.355|80.4302|73.3523|47.3119|54.4276|66.2366|56.7743|54.4276|75.699|54.4276|23.6559|7.1157|7.0779|13.2|6.0559|1.9871|0.4731|0.5072|0.7191|2.8766|0.9614|0.7191|0.1514|1.355|4.0272|3.7244|8.5161|9.3488|10.6736|6.8053|4.0196|3.3913|2.6646|2.1726|2.3013|3.028|3.9666|6.987|13.5274|6.5707|9.5154|5.42|6.7751|4.224|3.6714|3.199|3.9818|5.1551|4.1786|3.1415|8.6751|16.4418|23.1488|19.0232|19.6136|20.5371|21.8619|14.9506|17.9634|12.2254|10.3859|13.217|14.8976|19.7953|19.977|17.3502|19.5001|20.3555|19.7802|22.0208|23.0201|24.852|25.397|22.687|24.4659|20.3328|23.186|23.2455|25.8151|29.5175|32.7636|35.1777|33.1315|47.6976|56.4612|75.988|130.6389|181.1314|102.8199|105.5138|106.7671|86.855|92.812|53.8715|120.6477|143.9108|172.793|187.603|251.9855|172.6571|188.9719|155.5875|165.8847|100.9724|109.0148|99.6651|90.2873|74.85|67.22|38.32|21.82|19.14|17.62|13.48|14.05|
2025-07-04 04:57:02|russ2000_1274|EBF|total_return_price|2|||||||||||||||||||||||||||1.419|1.4995|1.4681|1.2389|1.2031|1.5164|1.815|2|2.1188|2.2113|2.0962|1.9327|2.0647|2.1813|1.9426|2.0185|1.7598|2.9109|2.6312|2.7301|2.5661|2.693|2.6238|2.6043|2.5331|2.3086|2.2636|2.2945|2.1658|2.3854|2.1728|2.4335|2.2547|2.4491|2.5679|2.3798|2.5243|2.1823|2.1479|2.2466|2.3014|1.9192|1.9799|2.1562|2.0291|2.4104|2.5379|2.6649|2.8685|3.2525|4.3458|3.7403|3.9329|3.6467|4.4464|4.8797|4.9323|5.6712|5.2566|6.4065|6.8581|5.9507|5.5875|6.1702|6.3518|7.1171|7.1027|7.5726|8.4235|9.5876|8.9334|8.1869|6.9602|6.1053|7.2959|6.4473|4.0227|3.2778|4.403|5.6256|6.0354|6.4631|7.4649|6.5982|7.3803|7.0889|8.4031|7.0469|6.6687|7.6118|6.532|6.7753|7.1438|7.5245|8.2212|8.6383|9.0806|7.8159|7.575|7.2981|6.8198|7.2417|8.8412|8.6693|10.7167|10.6809|9.9672|9.8611|9.7119|9.9333|9.8562|11.8526|13.2564|12.401|11.7236|14.1573|12.8296|14.0807|12.4319|13.65|14.1702|13.9423|12.4934|13.0433|11.7963|14.4583|15.4524|14.4828|14.3782|14.3778|14.0845|16.6824|18.4753|17.4904|15.766|17.5497|17.6989|17.1334|17.9588|20.6567|20.8002|20.9255|18.67||
2025-07-04 04:57:08|russ2000_1275|GOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8513|8.6034|9.0252|10.2835|10.4989|10.8616|10.3526|8.5315|8.4547|7.159|7.4523|6.9846|6.0739|8.2754|9.5225|10.7147|11.325|12.6155|10.8839|9.8589|9.2942|10.779|8.7696|7.4645|9.7771|9.1153|6.9159|7.1593|10.2859|18.338|27.3304|30.0963|33.3723|40.6483|40.9707|40.5187|27.1568|28.9175|31.7853|31.8749|30.2738|36.8771|41.0809|37.0761|33.9925|38.6061|47.667|40.2162|23.0726|23.2555|21.801|20.8421|21.1937|27.6141|29.3488|32.3886|39.0111|44.7499|40.2325|31.031|26.3705|28.6649|16.7266|13.8742|11.4564|18.344|16.8341|23.7781|21.9953|32.9943|35.0546|22.2287|11.4786|12.6695|9.7555|6.2334|2.7113|1.7611|1.683|2.0525|2.3869|3.8769|3.4056|3.9732|4.1303|4.0738|4.505|5.1676|3.2969|2.5782|3.157|3.2155|3.2919|1.7954|2.2256|2.1911|2.6558|3.846|6.4867|6.6149|6.2533|8.9758|8.7141|5.9562|7.2191|8.0646|6.4792|6.854|8.5804|11.6538|12.6844|12.6413|8.7396|7.9282|7.32|
2025-07-04 04:57:13|russ2000_1277|AVD|total_return_price|0||||||||||||||||||||||||||||||||||||0.735|1.0643|1.1148|0.8616|0.8358|1.1652|1.1652|1.0139|1.5965|1.4956|0.8111|0.912|0.7607|0.8111|0.7061|0.633|0.6845|1.3265|1.1224|0.7141|0.7141|0.6829|0.7727|0.9659|0.6307|0.9735|0.9871|0.5136|0.6188|0.5136|0.5727|0.5323|0.6526|0.8519|0.8789|0.8378|1.3667|1.305|1.6243|1.5969|2.0056|2.5013|2.8532|2.9862|3.2781|3.7239|4.1128|5.5881|8.3877|10.5554|11.3627|12.0575|12.4083|15.1778|14.1461|12.4069|15.9237|20.7492|14.0185|12.7011|14.4248|15.5413|13.0223|17.7795|15.803|15.2012|11.2364|13.8024|10.7088|11.8507|10.3808|7.6427|7.6335|7.505|7.3024|5.7071|7.8866|8.0435|12.019|10.3875|12.4167|20.236|24.8075|32.5349|29.1389|28.6418|22.0274|25.3621|22.9753|20.4782|12.5334|10.6586|11.1303|10.1912|13.2428|11.0933|13.4444|15.1429|14.5104|15.4227|18.4116|15.9749|16.615|22.057|18.9531|19.5026|22.1766|17.3934|14.7143|16.7003|14.9655|15.2471|18.9527|14.098|13.4155|12.811|15.1516|19.9456|17.1315|14.7441|16.0778|19.9579|21.9774|18.4121|21.4047|21.6024|17.6735|10.8372|10.9061|12.9052|8.6|5.3|4.63|4.4|3.92|
2025-07-04 04:57:19|russ2000_1278|AERI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:20|russ2000_1279|AT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:21|russ2000_1280|BIOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:22|russ2000_1282|RMAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0311|24.279|23.2549|22.2921|22.2768|26.6469|26.7263|28.8624|28.3109|30.9815|28.3268|32.0896|35.9285|46.8225|48.2195|47.3745|52.922|40.7808|48.0554|45.4425|36.6573|25.6998|32.7389|25.1977|25.7823|33.7584|19.9673|27.2491|28.1867|33.702|35.4724|30.1962|28.8044|27.7579|26.7865|22.7586|17.4359|17.7158|17.046|18.493|14.44|13.2|7.99|8.02|12.17|10.67|8.85|8.81|
2025-07-04 04:57:24|russ2000_1283|SHAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|49|60.27|46.9|40.64|34.89|35.29|35.59|37.52|33.03|35.5|32.58|44.34|40.82|68.39|62.95|43.51|59.15|66.8|100.58|59.57|37.74|52.98|64.9|85.93|111.43|105.74|81.66|71.58|70.06|40.2|46.43|43.38|53.1|74.9|57.04|75.94|104.28|88.04|104.71|132.55|88.18|133.93|
2025-07-04 04:57:26|russ2000_1284|STAA|total_return_price|0|||||||||||||||||||||||||||||||||||||7.13|6.25|4.75|4.75|4.75|5.88|4.75|5.13|4.88|4.75|5.63|9|9.63|8.38|12|10.75|14|15.63|13.5|13.25|10.5|12.25|17.19|17.19|15.88|15.56|9.06|7.81|7.75|13.25|11.88|9.75|11.63|11.19|17.31|12.56|4.28|4.83|2.1|3.85|4.47|4.12|2.31|3.69|6.04|11.57|10.61|11.26|8.97|7.8|3.3|6.27|3.91|4.95|5.5|7.9|8.97|7.74|7.52|7.01|5.51|3.82|3|2.64|2.58|3.1|4.49|2.38|1|2.41|4.08|3.1|3.82|5.72|5.41|6.1|5.57|5.3|7.8|10.49|10.83|7.77|7.56|6.1|5.63|10.15|13.54|16.19|18.8|16.8|10.63|9.11|7.43|9.66|7.76|7.14|7.39|5.51|9.4|10.85|9.8|10.8|12.45|15.5|14.8|31|48|31.91|34.19|29.38|25.78|35.17|32.26|61.54|56.56|79.22|105.41|152.5|128.53|91.3|79.91|70.93|70.55|48.54|63.95|52.57|40.18|31.21|38.28|47.61|37.15|24.29|17.63|16.78|
2025-07-04 04:57:32|russ2000_1285|NANO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:33|russ2000_1286|LTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:34|russ2000_1287|AXAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:37|russ2000_1289|KODK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|33.41|28.31|25.18|22.96|20.98|19.12|16.8|15.31|13.05|11.16|15.48|14.45|16.1|11.3|9.05|7.8|3.15|4.9|4.2|2.8|2.62|2.96|2.39|2.88|4.65|1.73|2.23|9|8.27|8.05|8.64|7.05|4.8|7.01|5.09|4.78|2.96|3.85|4.41|4.15|4.37|4.8|5.33|4.76|7.01|6.2|5.76|
2025-07-04 04:57:44|russ2000_1290|SAGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.44|29.89|38.45|50.7|73|40.75|59.68|30.89|28.25|46.59|49.44|64.3|76.01|63.05|164.16|161.07|151.85|138.11|88.99|159.05|178.2|155.37|72.19|28.72|41.58|59.67|87.16|73.28|56.38|44.99|43.5|35.3|32.54|38.56|37.53|41.78|47.05|21.31|22.26|19.04|10.69|7.29|5.43|8.53|9.22|
2025-07-04 04:57:48|russ2000_1291|UIHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:50|russ2000_1292|TRC|total_return_price|0|||||||||||||||||||||||||||||||||||||19.8799|16.0884|16.2157|16.1411|17.9455|15.938|14.2489|14.3013|13.7701|13.4302|13.7948|11.8458|12.7145|13.7271|15.4578|14.3652|16.099|16.2499|16.4979|14.2898|15.8996|18.9072|33.217|24.2123|29.7599|26.0477|23.4858|19.8394|16.5262|25.3534|29.2194|23.75|22.69|22.56|25.3|19.24|24.7|27.25|22.5|23.91|31.3|32.9|24.39|29.7|26.45|30.1|33.3|41.01|36.96|34.8|37.65|40.8|44.6|51.47|47|39.92|48.87|41.16|42.43|55.84|47.3|44.2|41.4|40.85|37.32|36.06|37.15|24.74|20.67|26.49|25.68|29.22|30.52|23.08|21.67|27.55|36.74|34.1|23.87|24.48|28.64|28.62|30.04|28.08|29.78|28.49|30.84|36.76|33.83|32.19|28.04|29.46|26.45|25.71|21.81|19.15|20.57|23.64|24.32|25.43|21.89|20.64|21.1|20.76|23.11|24.3|21.71|16.58|17.6|16.59|16.97|15.98|14.06|14.4|14.15|14.45|16.74|15.21|17.76|19.08|18.26|15.52|14.4|18.84|18.27|17.21|16.22|17.2|15.41|17.06|17.55|15.9|15.85|16.96|
2025-07-04 04:57:57|russ2000_1293|WSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9532|4.1248|5.2773|5.1416|4.7031|4.3107|4.5364|5.273|5.4015|5.502|5.8315|6.5528|7.1912|6.6508|6.0315|6.6838|7.0036|6.6984|7.2835|8.0443|7.2131|5.9516|6.302|6.9893|8.4441|8.0504|8.2139|8.0659|7.4594|8.091|9.139|6.8091|8.1881|9.3518|8.5935|8.5542|9.356|10.2926|10.2236|4.8022|5.5356|4.8187|6.3575|7.9599|6.8996|8.3377|8.3396|11.711|9.3699|7.5954|8.3758|8.008|8.9699|8.939|11.4715|11.6111|12.7927|13.0087|13.8385|14.1136|12.2756|
2025-07-04 04:58:02|russ2000_1294|AGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5299.0372|2399.8751|1958.2887|1736.9067|1302.3856|1766.3457|2325.6886|1501.3939|1931.2047|1647.4118|1159.9004|951.4716|1205.8254|976.2004|1355.376|1422.4971|1335.3574|1255.283|1007.9946|710.071|1191.6946|788.9678|637.062|638.2396|560.5204|322.6525|249.6435|182.5224|215.4942|262.5967|336.7833|279.0826|240.223|277.9051|227.2698|186.0551|56.5231|57.7006|246.1108|243.7557|75.3641|85.9622|95.3827|116.5788|118.9339|107.1583|91.85|55.3455|39.2522|129.4341|102.8408|90.4763|80.467|76.3455|74.3829|54.3643|51.8129|62.2147|63.1961|61.0372|77.9156|100.6819|169.3733|90.2801|89.1025|81.6446|79.4857|140.9154|80.8595|73.9904|76.7381|86.5511|63.9811|92.4389|44.5513|41.9999|46.7101|58.2895|58.8783|50.6353|79.8782|48.084|77.1306|78.5044|62.411|53.383|107.7473|103.037|63.1961|48.2802|38.0746|40.2335|47.1026|29.8317|32|22.6|16.558|11.6|16.75|5.48|2.74|1.505|4.57|
2025-07-04 04:58:07|russ2000_1295|SRDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|5.875|3.845|7.75|7|8.19|7.44|15|13.75|13|27.375|36.81|36|58.8|39.95|36.46|43.6|25.99|31.77|28.68|30.91|30.52|26.83|23.74|19.91|24.64|23.75|32.51|31.91|43.37|38.69|36.99|35.36|36.11|35.12|31.12|36|50|49.01|54.27|41.88|44.84|31.49|25.27|18.25|22.63|24.6|22.66|20.94|16.41|11.92|11.87|12.5|11.1|9.1|14.66|15.37|17.3|20.22|22.36|27.25|20.01|23.78|24.39|22.6|21.42|18.16|22.1|26.03|23.42|21.84|20.27|18.41|23.48|30.09|25.4|24.05|28.15|31|28|38.05|55.2|74.65|47.26|43.48|43.17|45.74|41.43|33.32|43.24|38.91|43.52|56.07|54.25|55.6|48.15|45.33|37.23|30.4|34.12|22.78|31.31|32.09|36.35|29.34|42.04|38.78|39.6|30.53|29.71|
2025-07-04 04:58:11|russ2000_1298|XOMA|total_return_price|0||||||||||||||||||||||||||||5849.9708|5549.9722|6899.9655|4949.9753|6149.9693|8624.9569|7349.9632|4835.9758|6299.9685|5849.9708|4049.9797|2849.9857|2888.9856|2249.9887|2063.9897|1688.9916|1574.9921|1238.9938|788.9961|1013.9949|806.996|392.998|713.9964|992.995|1049.9948|1274.9936|2024.9899|1631.9918|1538.9923|1649.9917|1442.9928|2324.9884|1667.9917|1406.993|1442.9928|824.9959|956.9952|917.9954|1817.9909|881.9956|899.9955|2324.9884|1283.9936|4331.9783|2924.9854|2156.9892|5117.9744|2528.9874|2954.9852|2576.9871|1196.994|1880.9906|1268.9937|1187.9941|1595.992|2243.9888|1979.9901|1541.9923|1343.9933|695.9965|776.9961|299.9985|503.9975|527.9974|479.9976|686.9966|509.9975|566.9972|659.9967|866.9957|911.9954|1022.9949|1016.9949|776.9961|506.9975|629.9968|185.9991|158.9992|245.9988|242.9988|209.999|170.9991|122.9994|61|102.6|55.8|47|35|23|55.4|59.6|73.8|48|69.8|72.6|89.8|134.6|104.2|91.8|84.2|71.8|72.8|77.6|15.034|26.6|15.46|11.026|9.18|4.22|7.11|6.99|19.65|35.6|20.23|20.88|17.57|12.65|12.38|14.86|19.71|27.3|20.35|19.76|18.84|44.13|40.81|34|24.75|20.85|27.98|22.28|17.91|18.4|21.11|18.89|14.09|18.5|24.05|23.69|26.48|26.28|19.93|25.2|
2025-07-04 04:58:17|russ2000_1299|ATRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:18|russ2000_1300|MBWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4163|3.8112|6.6945|7.0652|5.5782|6.3219|5.2063|5.9731|5.5782|4.0958|3.4533|3.112|3.9352|3.8147|5.3657|6.0563|5.8261|6.2865|8.0047|7.907|7.8016|9.2346|10.3048|12.3674|14.4178|15.889|15.493|16.7453|16.0488|18.2374|18.9177|20.4014|20.8984|18.8553|19.2104|20.6278|20.5399|19.6466|16.996|14.966|11.9336|8.69|5.846|4.0991|4.5818|2.4784|3.1251|1.9254|2.4568|1.8069|2.3352|3.1587|2.6469|4.8233|5.7291|4.8821|4.5821|5.735|8.3702|10.8524|10.0819|9.7631|9.8235|10.7686|13.1336|13.0844|12.5792|15.3345|12.8492|14.2627|13.3637|14.7362|14.4098|17.1187|15.7492|16.8693|19.1042|27.3472|25.0882|23.092|25.7628|26.2472|24.8261|27.7589|25.2365|22.1171|25.8064|25.9084|26.3162|29.488|17.2814|18.6699|15.0793|22.9893|27.7317|26.0252|27.8694|30.7568|31.3582|28.5568|26.8141|30.4969|28.1218|25.7258|29.086|38.3693|36.9274|39.2925|42.691|43.7541|43.0698|46.41|
2025-07-04 04:58:22|russ2000_1301|DHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|10.24|8.3|8.85|7.45|6.3|4.08|2.73|4.95|6.78|6.62|7.22|6.92|7.26|14.08|14.01|13.51|7.82|8.43|9.33|9.42|8.42|8.91|10.01|8.77|8.48|7.22|7.24|7.2|8.38|10.2|8.92|9.12|7.25|9.41|8.01|6.87|7.78|6.4|3.95|2.7|2.5|2|1.75|2.7|2.1|1.52|2.43|4.14|3.89|3.18|2.37|2.5|2.26|1.96|3.3|2.91|4.29|5.78|6.11|5.6|5.31|4.84|3.79|3.93|3.01|2.52|2.6|1.99|1.81|1.87|1.48|2.37|
2025-07-04 04:58:26|russ2000_1302|KIRK|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7503|16.4708|11.2322|14.0167|16.3481|18.2736|14.6302|16.6029|9.8353|8.259|9.571|9.8825|7.787|7.0886|5.4462|6.3051|5.399|4.1908|5.1536|4.7477|2.4541|0.8967|0.6607|1.3686|1.8878|1.9161|2.2653|6.6072|13.4126|11.8741|14.97|22.5116|16.8389|12.2894|13.0445|13.7618|10.5432|9.6654|13.6863|13.8656|10.26|9.0518|9.9108|10.9774|16.5746|17.0371|18.8871|16.5746|18.0848|16.6123|22.8703|22.0586|26.97|23.6|11.9|16.33|15.69|12.31|13.68|12.13|9.79|11.7|12.1|10.6|11.35|10.27|10.35|6.1|1.63|1.66|1.53|0.9111|4.08|9.56|26.19|33.06|19.24|22.58|16.69|8.4|3.12|3.6|3.74|2.75|2.7|1.6|3.09|1.91|1.7|1.75|1.57|1.37|1.22|
2025-07-04 04:58:30|russ2000_1303|IMMU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:31|russ2000_1305|DCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.9154|2.5539|2.9561|2.7135|3.1923|3.7542|4.8715|6.3081|6.3081|9.0215|9.0982|10.8539|13.81|15.5658|18.7965|24.0638|22.308|18.6752|19.154|19.154|13.2258|8.9832|11.4349|10.5347|10.4198|8.8013|11.4349|13.4653|10.5922|12.2586|12.4501|8.4278|10.6305|18.8667|25.0343|16.8651|15.1796|9.7685|13.5036|15.6105|21.4046|22.3815|20.4756|21.4046|19.9681|19.154|16.1947|21.0694|20.4565|21.261|17.7366|17.8707|21.9122|24.6416|24.6416|30.9337|36.3926|26.4996|21.9888|22.9305|16.1145|14.0914|18.2904|18.4867|18.3601|20.7082|16.9146|21.6265|21.7057|23.9|20.57|14.98|12.75|11.9|9.81|13.6|16.17|19.79|21.26|28.68|29.81|25.06|26.13|27.41|25.28|25.9|25.67|20.07|16.22|15.25|19.78|22.84|25.56|28.79|31.58|32.05|28.45|30.38|33.09|40.84|36.32|43.52|45.07|42.4|50.53|24.85|34.87|32.92|53.7|60|54.56|50.35|46.77|52.39|43.04|39.66|49.96|54.71|43.57|43.51|52.06|51.3|58.06|65.83|63.66|58.03|82.63|
2025-07-04 04:58:38|russ2000_1307|PETS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7084|0.8334|0.6666|1.4373|1.5412|1.8332|3.062|3.4369|1.9997|1.1873|1.4373|0.6249|0.2187|0.1094|0.4687|0.6199|0.3649|0.3649|0.3999|0.8748|1.1498|0.9248|1.1798|2.4246|3.8493|3.5994|5.4991|4.0088|2.3746|3.8043|3.7044|3.8543|5.1791|7.0838|8.8835|5.4841|5.2191|6.6739|5.924|6.4189|7.0038|6.049|5.544|6.1239|7.8486|8.8135|8.2386|7.5137|9.4756|8.9318|11.2733|9.0984|9.0128|9.2395|8.2939|6.2561|4.8095|5.618|6.7829|6.7511|5.6612|6.9094|8.4457|8.0236|10.4761|10.8254|8.8424|9.0034|9.1954|9.8455|11.4386|12.0915|11.3931|12.2587|12.9451|13.7008|14.9498|17.1735|15.1265|30.669|25.1459|34.6997|32.0203|34.022|25.6809|18.2689|18.0983|12.6168|14.738|19.4606|24.0647|30.058|26.9093|27.5346|30.4334|27.8511|23.7381|22.5305|23.3002|18.2428|18.1403|16.7108|15.5637|13.4691|10.25|7.56|4.79|4.05|3.68|4.82|4.19|3.32|
2025-07-04 04:58:43|russ2000_1308|SP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:44|russ2000_1310|CCRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.37|27.39|26.65|34.45|14.18|13.81|11|13.04|14|14.8|16.36|17.72|15.03|18.84|15.59|17.42|17.93|17.85|18.28|18.4|16.92|21.21|18.31|17.32|18.15|14.78|12.68|14.46|16.29|8.37|6.55|7|9.84|9.95|10.41|8.54|7.12|9.19|7.89|7.11|4.29|5.4|5.04|4.35|4.67|4.82|5.59|5.22|5.79|9.75|8.37|6.52|8.2|13.06|11.86|12.63|15.29|17.05|11.12|13.22|11.43|15.3|13.96|12.44|12.66|12.64|11.33|11.77|9.04|7.5|7.28|8.9|10.43|11.66|9.53|5.93|6.335|9.12|12.65|16.49|20.31|28.24|22.37|20.22|29.58|26.79|23.15|26.76|24.01|22.78|19.06|13.91|14.37|17.97|14.89|13.15|
2025-07-04 04:58:48|russ2000_1312|VSEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.8436|0.9491|0.8665|0.9348|1.0209|1.0268|1.1409|1.6387|1.9748|2.2376|2.6466|2.5793|2.365|2.1493|1.7868|1.8306|1.8196|1.6008|1.7497|1.519|2.1963|1.6412|1.9738|1.7874|1.5035|1.4133|1.3131|1.3336|1.0934|1.4018|1.3952|1.1557|1.5087|1.8042|1.5163|1.6898|2.2435|1.9565|2.6159|2.6013|2.8023|4.0087|4.2315|6.5327|5.3751|5.481|6.9222|7.5144|9.0551|8.9374|6.423|6.5092|7.3452|8.934|15.9849|20.5705|21.2638|12.3082|12.0044|14.7407|17.1746|11.7074|11.4875|17.161|19.8521|18.1438|14.0441|15.593|14.6231|13.1837|11.0728|11.5447|10.8603|11.1261|10.7022|11.0563|11.1025|11.359|18.72|21.4412|21.9679|24.1632|32.286|22.5386|30.3484|37.7598|24.714|18.5455|28.8302|31.5355|31.0843|31.6589|36.2522|38.1422|42.1091|53.3158|45.4768|48.6346|44.991|31.2477|28.2838|29.9376|27.2681|32.512|36.3613|15.709|30.2226|29.5939|37.2832|38.3447|48.1607|46.9433|59.4839|45.0718|36.8375|34.8023|46.1883|44.3236|54.1138|50.003|64.1701|79.5901|87.9404|82.5019|94.9271|119.8852|130.98|
2025-07-04 04:58:54|russ2000_1313|VNDA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.97|9.48|9.3|23.88|23.68|20.94|15.57|7|3.05|4.99|0.93|0.5|0.8|11.18|12.5|11.55|12.1|6.61|6.9|9.35|6.88|7.11|5.33|4.44|4.89|4.35|4.27|3.9104|3.92|7.75|13.031|12.21|18.06|15.9|12.4|15.01|9.57|12.4|13.03|9.72|7.79|11.18|15.29|15.85|13.9|15.75|18.35|15.3|16.9|19.05|19.45|25.95|17.9|13.88|13.19|17.12|8.21|11.84|9.93|13.09|17.47|20.34|16.52|16.66|11.69|10.6|9.94|6.91|6.71|6.5|4.39|4.05|3.76|6.14|4.94|4.83|4.99|4.5|
2025-07-04 04:58:58|russ2000_1316|OMED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:59|russ2000_1317|PFBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7842|37.7842|35.4292|33.3451|28.1349|28.656|30.74|29.698|30.5116|28.2634|28.9058|30.5116|31.3476|32.9975|32.4475|37.3971|37.9326|40.164|40.164|49.0893|50.4656|50.4656|50.4656|92.1546|91.1748|93.5749|104.0314|118.5316|126.3539|141.8434|142.6267|139.9741|143.4397|141.6849|94.2931|60.9527|19.0811|41.8597|22.7498|20.1094|14.5831|12.5108|6.9078|5.2192|8.0207|6.1786|6.7543|5.6414|5.5262|6.0942|5.7181|9.0415|10.2542|10.8836|10.899|12.1117|12.6489|13.6544|15.389|19.9252|18.1445|17.2848|21.5023|21.2547|23.3508|24.6528|25.8581|23.7985|22.8315|28.4088|41.836|42.9753|42.9713|48.6797|47.5766|52.1559|50.0981|47.8617|35.6176|37.1959|39.3311|43.8796|50.6268|28.6378|36.6292|27.6621|43.8541|55.6727|55.6356|58.9893|63.8665|66.2915|61.2204|59.077|68.0175|50.3355|51.0309|58.3424|69.0731|73.2956|72.7502|78.0692|84.7759|82.8345|86.545|
2025-07-04 04:59:03|russ2000_1320|VRA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|34.22|46.15|36.84|43.77|34.2|27.61|20.79|30.5|24.34|21.85|24.9|22.15|24.23|28.15|20.85|21.08|19.35|14.78|10.75|12.96|14.05|17.41|14.36|13.87|12.02|8.93|9.7|7.2|10.3|11|13.7|13.4|9.34|11.68|11.36|11.115|10.925|5.51|4.305|6.6|8.4|10.93|10.95|10.11|8.2|6.92|4.22|3.05|5.405|6.05|6.24|7.32|7.68|6.59|6.73|5.23|3.77|1.95|2.57|
2025-07-04 04:59:06|russ2000_1321|FBNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.9187|1.9342|1.8529|1.8936|2.0819|2.1988|2.2159|2.8657|2.6044|2.6526|3.0358|3.3453|3.89|4.9426|4.7842|5.9291|7.5079|8.1327|7.3593|6.3097|6.3425|5.7243|5.9869|6.359|5.5611|4.1082|4.7737|5.3309|5.5735|7.6013|8.8899|8.7436|8.2927|8.4746|10.2164|9.2516|8.9711|9.692|10.0641|10.9707|12.3157|12.5228|13.3933|13.6159|16.5569|13.9033|13.7013|12.5192|12.7065|14.2253|13.4647|13.1882|14.2561|14.0781|12.4569|13.6794|12.7948|13.6273|8.7577|11.9772|12.9987|8.5317|11.2402|12.9963|10.1154|9.8462|10.6084|10.0327|11.3378|9.8809|7.6886|7.601|8.5006|8.3928|6.8893|8.997|10.0674|10.6558|11.2016|11.5411|13.3373|15.3122|14.8535|13.0314|15.0886|14.4109|13.7539|14.084|15.5911|15.7493|14.7547|16.6768|22.9361|24.8214|26.561|29.3069|30.1414|30.5174|35.1054|34.85|28.1839|30.1008|31.6448|31.2965|34.9492|20.3852|22.3285|18.7926|30.5406|39.4518|37.2822|39.3796|42.0444|38.6066|32.46|34.2204|40.2837|33.6051|28.3514|27.0292|35.755|35.1175|31.2546|40.9411|43.5002|39.929|44.09|
2025-07-04 04:59:12|russ2000_1322|ORBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:12|russ2000_1323|PPBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.8388|69.2161|47.5249|75.3168|68.7266|19.0552|17.4358|11.7871|16.0048|14.3479|15.0634|11.2975|14.8374|11.0716|2.5984|2.7114|2.5984|1.0168|1.544|2.4026|2.6361|4.1048|3.9993|4.519|5.7542|5.34|8.3526|10.1301|8.0212|8.91|9.987|8.2848|8.0664|9.7309|8.8874|8.8347|8.6916|9.038|9.1736|8.1342|8.0514|7.961|5.2044|5.7467|3.8788|3.8412|3.0127|3.2612|3.8412|3.2386|2.5457|3.6905|3.1558|3.3516|4.8805|5.1366|4.8203|4.4437|4.7751|6.0253|6.3266|7.1852|7.7124|9.9042|9.2037|10.109|11.8549|12.1561|10.6121|10.582|13.0524|12.1938|12.7737|15.3044|16.0048|16.0952|18.076|19.9288|26.6245|29.0346|27.7919|28.4321|30.1267|30.2774|28.7334|28.0178|19.2208|20.1263|23.6001|24.0039|25.2539|14.7139|17.1608|16.1273|25.3682|35.4713|34.7793|34.3749|33.465|29.8105|24.9059|26.6346|27.4059|21.0647|18.4672|19.6874|26.7869|22.3898|21.7442|24.1399|24.2233|20.9914|21.09|
2025-07-04 04:59:17|russ2000_1324|I|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:18|russ2000_1325|SRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|16|20|18.44|16.19|22.75|14|14|17.38|15.44|12|8.75|9.63|6.75|7.35|10.75|7|9.1|9.85|18.7|17|11.9|9.63|13.65|14.71|15.05|14.42|17|14.1|15.13|12.21|6.6|8.22|6.62|5.44|8.3|7.12|8.19|10.36|12.34|10.2|8.04|13.45|17.06|11.25|4.56|2.11|4.8|7.08|9.01|9.89|7.59|10.51|15.79|14.62|14.74|5.22|8.43|9.89|6.81|4.97|5.12|7.63|11.64|10.81|12.75|11.23|10.72|11.27|12.86|11.29|11.71|12.34|14.8|14.56|14.94|18.4|17.69|18.14|15.41|19.81|22.86|27.6|35.14|29.72|24.65|28.86|31.55|30.97|29.32|16.75|20.66|18.37|30.23|31.81|29.5|20.39|19.74|20.76|17.15|16.95|21.56|18.7|18.85|20.07|19.57|18.44|15.96|11.19|6.27|4.59|7.04|
2025-07-04 04:59:22|russ2000_1326|AAMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:23|russ2000_1327|SMRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.125|12.65|12.97|10.2|5.93|4.56|2.34|2.05|2.27|3.41|2.62|3.27|2.72|2.38|1.77|1.63|1.12|0.9381|
2025-07-04 04:59:25|russ2000_1329|BRSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:26|russ2000_1330|KEYW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:27|russ2000_1331|POWL|total_return_price|0.49001814882033||||||||||||||||||||||||||||6.1839|5.0053|8.1846|6.002|8.8248|7.6389|5.8201|7.1879|6.8241|6.5476|5.0053|5.8201|6.7295|5.3618|4.9107|5.2745|4.9107|4.8234|4.4597|4.0013|4.6415|4.2778|4.3651|5.0053|7.0933|7.006|7.2752|7.6389|9.6396|10.1852|12.004|10.7309|7.7771|9.1885|9.2758|6.7295|6.4094|6.4094|6.3658|5.5509|7.006|6.4822|6.0966|7.959|10.549|12.9862|15.1687|15.4161|16.1581|17.0966|13.7428|11.4293|9.9961|10.1488|11.4947|14.0993|12.9207|11.5675|12.4478|11.7276|13.4736|13.1608|16.9075|15.256|15.8453|17.8896|17.0457|17.4385|23.2805|22.9095|24.4518|30.6211|28.6423|30.6066|38.1946|13.4663|25.6886|26.1833|25.9359|26.758|23.6661|24.43|23.9062|22.4511|28.6932|28.7514|28.0385|24.4518|24.9174|23.7243|24.932|28.9406|38.2455|35.8229|35.7938|45.7098|47.5081|46.423|42.9974|33.6776|25.3278|24.8927|22.5369|25.4045|23.1394|24.1563|28.822|27.8805|27.502|27.5419|25.6281|23.5369|22.2128|24.8694|30.5571|24.4707|22.6434|24.9461|31.7758|33.8726|22.5123|22.2492|23.513|21.1218|30.8448|32.0924|26.681|23.9523|18.3674|18.2539|22.8948|23.7986|41.7606|39.2799|59.8705|75.749|141.3219|142.0171|182.6695|254.0616|170.0787|182.8399|216.92|
2025-07-04 04:59:33|russ2000_1332|HRTX|total_return_price|0||||||||||||||||||7.875|10.75|5.5|6.875|8.625|6.875|6.125|7.375|6.875|6.875|5.75|4.5|6.25|2.875|2.25|3.875|4.375|7|10.5|11.75|9.75|8.375|8.375|6.75|6.75|6|5.25|6.125|5|5.875|4.375|4.063|5.5|7.188|5.5|8|9.25|8.25|7.625|7.75|8|7.75|6.625|8.625|7|5.438|5.375|4.375|7|4.125|3.438|5|3.781|2.125|2.375|2.063|3|1.7|2.8|2.6|2.101|1.362|1|1.05|1.67|2.23|2.45|3.33|3.35|1.35|1.65|1.44|1.666|1.74|1.53|2|1.75|1.07|1.37|1.038|2.19|2.05|1.58|1.2501|1.1399|0.75|0.42|0.54|0.94|0.85|1.26|1.02|0.61|0.6|0.4512|0.23|0.24|0.26|0.23|0.37|0.685|0.6222|0.545|0.37|0.359|0.335|0.445|13.91|12.32|8.33|10.06|14.55|31.16|24.4|26.7|18.99|18.05|17.23|13.1|15|13.85|16.15|18.1|27.6|38.85|31.65|25.94|24.44|18.59|18.5|23.5|11.74|14.71|14.82|21.165|16.21|15.52|10.69|9.13|5.72|2.79|4.22|2.5|1.51|1.16|1.03|1.7|2.77|3.5|1.99|1.53|2.2|2.07|
2025-07-04 04:59:38|russ2000_1333|HTBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:39|russ2000_1334|CECO|total_return_price|0.063281824871229||||||||||||||||||||||||||||||||||||||||||||2.8245|2.6072|2.3899|2.5029|2.0684|2.9375|4.0238|3.5893|2.7723|2.7202|1.7381|2.0076|2.0076|2.0684|3.0939|3.6935|3.4241|2.6072|2.3899|1.7381|3.259|3.7196|2.3899|1.7903|2.1727|2.2857|1.9033|1.5209|1.5209|1.7381|1.7381|3.6501|3.3025|3.0417|1.825|1.7121|1.5991|1.3905|1.7294|1.434|1.5296|1.3471|1.3471|2.5203|2.9201|2.6072|2.8245|3.9977|7.6217|8.6038|7.613|8.908|10.8547|12.2104|9.9769|12.6537|7.4045|7.2567|5.2057|2.4334|2.5724|3.0852|3.2329|3.2416|3.1026|4.6235|5.171|4.7538|5.1275|4.9102|6.5267|5.237|6.8222|7.2183|7.0753|7.8644|11.5905|10.4073|12.026|15.9484|15.0807|14.4444|12.3926|13.1224|9.8187|10.9107|8.3791|8.3688|5.9455|6.3189|8.9266|9.6134|10.3287|11.0953|9.5689|8.77|4.45|4.7|6.87|7.44|7.2|7.76|9.23|6.86|4.67|5.42|6.7|7.08|7.93|7.3|7.04|6.88|5.49|4.75|7.75|11.82|13.99|11.61|12.04|16.18|23.02|21.62|29.2|23.8|22.8|23.79|30.03|
2025-07-04 04:59:45|russ2000_1335|RTIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:46|russ2000_1336|KE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.93|12.01|14.14|14.59|11.71|11.66|11.69|12.05|13.31|18.7|16.35|17.95|21.75|18.75|15.9|18.75|19.3|15.4|15.49|15.47|14.91|17.55|10.92|13.54|11.91|15.875|25.09|21.81|26.11|21.63|20.57|21.18|17.3|22.73|22.59|26.74|27.38|26.95|20.75|21.43|17.73|18.73|17.23|19.21|
2025-07-04 04:59:49|russ2000_1337|PHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:49|russ2000_1339|PGC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7503|10.9075|13.0822|11.8001|12.5082|12.2742|12.1009|11.9295|10.9452|9.8851|9.1525|9.554|11.4553|10.1624|10.0287|11.1171|10.6744|14.3953|17.8408|18.9743|20.05|14.711|18.8608|20.1876|20.2023|22.1313|21.0596|21.9665|22.9108|19.686|20.2749|20.1855|20.624|19.0341|19.3481|18.3969|21.2378|23.029|20.5584|19.4864|18.876|20.9062|17.0939|26.243|20.9673|14.2767|15.4017|13.4995|10.6992|13.3149|9.9516|10.0587|11.1911|11.4139|10.1827|8.6019|9.3783|11.8467|13.636|14.4165|12.4669|13.2443|15.5777|16.5792|17.4587|20.1644|19.4905|16.1231|17.1473|20.0105|20.6352|19.7044|19.2336|15.8077|17.3588|21.0666|29.0927|27.9211|29.5711|31.9373|33.1994|31.6997|32.8891|29.4154|24.0216|25.0595|26.922|26.8858|29.6874|17.2739|18.0746|14.6624|22.093|30.031|30.2619|32.5419|34.58|33.9895|29.0968|33.0169|36.5657|29.1367|26.694|25.3277|29.5038|24.1189|22.5022|27.2838|31.9449|28.3495|28.25|
2025-07-04 04:59:53|russ2000_1340|CORR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:54|russ2000_1341|AMPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354.8338|354.8338||||473.1118|470.7462|822.0317|520.423|662.3565|1880.6193|1899.5438|891.8157|865.7946|950.9547|804.29|823.2145|965.148|1329.4441|1715.0302|1674.8157|1400.4109|1897.1782|818.4834|861.0634|1852.2326|638.7009|712.0332|820.8489|666|999|226.23|290.94|244.02|179.1|186.6|855|981|522|147|128.91|168.6|128.7|143.82|146.25|129.6|172.32|288|828|492|552|507|201.48|144|57|19.2|4.714|5.2|4.95|3.67|1.98|0.82|0.13|0.0022|0.0026|0.0021|0.0027|
2025-07-04 04:59:57|russ2000_1342|WD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1449|10.5066|11.0574|9.3884|10.4065|10.7236|10.3647|12.5178|13.7696|15.8809|14.4873|12.9267|13.3774|13.7779|12.2007|11.216|14.5958|14.7543|21.5056|21.3721|24.2178|19.7698|18.8268|21.4055|26.7965|34.9664|40.6245|39.865|39.3977|45.2468|48.8218|46.2054|34.228|43.5865|44.5179|49.4691|56.9963|36.8502|45.0491|47.4589|82.6383|89.4391|94.3307|98.1654|131.3658|123.1689|82.6867|78.4416|71.337|68.6822|74.3756|70.6016|99.54|97.2449|92.3249|109.4993|96.1011|83.2595|66.83|
2025-07-04 05:00:00|russ2000_1343|TAST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:01|russ2000_1344|NM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:03|russ2000_1345|FDEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:04|russ2000_1346|ETM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:05|russ2000_1348|AGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.0281|0.9302|0.9791|1.126|0.8812|0.8812|0.8324|0.8324|0.9793|1.3707|1.7136|4.9933|6.0213|4.9446|7.0981|8.273|11.9448|10.9657|11.1368|6.8044|7.2697|10.305|13.4379|11.7123|11.8591|9.1055|7.9673|10.3538|13.7316|14.0106|18.7866|19.609|23.7917|26.1415|15.6849|17.3356|17.9994|12.8005|13.1295|15.8611|18.7749|15.397|14.0576|13.0355|13.7463|10.3716|13.1423|14.5665|17.9716|17.7284|16.7571|16.0718|16.5328|16.6407|21.0065|18.081|16.272|16.2038|15.4394|2.5637|2.2441|1.7497|3.1816|4.9697|4.6818|7.6085|9.4559|7.3274|11.0879|13.018|15.1098|13.0347|12.3788|15.6646|18.1724|17.905|22.6778|21.562|20.3064|23.5581|24.2608|23.6532|22.2089|23.0644|21.8845|20.4378|21.1764|19.0111|23.2668|28.0115|26.0373|29.7314|43.3034|43.7846|49.4803|55.9361|60.4681|67.702|70.0615|56.9339|48.1439|58.2189|58.9798|66.835|68.9217|46.5815|54.2732|54.6125|64.371|88.0983|87.2452|96.5864|111.1198|97.9899|89.1279|91.3227|104.6429|124.7202|135.5949|146.5251|182.716|189.4921|175.4516|183.2068|193.8235|185.9958|194.28|
2025-07-04 05:00:10|russ2000_1349|ACRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8903|4.6512|4.6649|4.5281|4.6505|3.6094|3.6439|3.8493|4.0318|3.8597|3.7131|3.7735|3.6677|3.8968|4.0402|4.009|3.9849|4.4522|4.6994|5.1833|5.1592|5.3676|5.3735|5.4145|5.281|5.9909|6.1632|5.8914|7.0819|6.9747|7.4409|7.8792|2.1372|4.5547|5.0676|6.7919|8.0156|8.816|9.3124|8.9942|9.6636|8.0248|8.3674|6.9244|6.2764|7.6247|7.852|8.7641|6.2739|5.9383|6.6561|5.5962|4.5993|4.77|
2025-07-04 05:00:13|russ2000_1350|UVSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4716|3.7592|4.1951|4.7084|6.0121|6.6789|7.3025|6.8097|6.7656|6.293|4.4447|4.0524|4.0023|3.2536|3.6905|3.8469|4.025|4.5682|5.9998|6.3265|6.6124|6.6915|7.0498|7.5067|7.8508|9.9725|10.1243|11.1524|13.1099|15.182|15.9268|12.8044|14.5364|12.6533|14.3742|13.3626|11.8166|12.4902|13.6487|14.3735|15.2649|12.5057|11.4653|12.1807|10.946|13.7193|10.4908|19.6774|17.2076|9.4816|11.0797|11.9646|9.7941|10.55|9.8895|10.0863|11.1899|10.4627|9.3454|8.0937|9.0103|10.4648|10.4423|11.511|11.0686|11.4068|12.6242|12.6114|13.9727|14.0044|14.2649|13.0573|14.2376|14.0694|14.627|13.9545|15.2942|14.4508|15.7232|17.6254|23.4786|19.8226|23.0863|24.8399|21.9307|21.8088|21.8048|21.1213|17.3761|19.8574|21.4988|21.054|22.2645|13.691|13.7068|12.3559|17.6955|24.7801|23.014|24.0767|26.4741|23.8353|22.8481|21.2641|23.8417|21.822|16.8217|16.3413|20.9584|20.0177|22.1603|27.54|29.0937|28.1524|30.04|
2025-07-04 05:00:17|russ2000_1352|NVEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||73.3228|74.9892|38.3278|27.0761|29.1691|23.33|17.5041|17.5041|14.9978|10.1319|8.6654|12.3982|13.3314|6.6657|17.4908|7.3323|6.6657|3.2475|3.3329|2.9329|3.3329|3.8661|5.3326|4.666|4.0261|4.586|3.7488|10.4252|18.2054|27.3561|25.4257|21.3036|17.6241|14.8512|10.1052|8.3028|8.1428|7.7855|8.5428|7.6629|15.9924|16.3976|14.5472|18.7706|16.5949|13.1181|13.1714|16.8829|15.0965|13.934|15.3631|25.9163|28.3479|22.0128|24.1565|23.2127|22.946|30.8382|30.0437|31.1689|32.3473|29.6117|28.2626|28.6625|31.5635|29.5904|30.0863|24.9671|27.2174|31.0782|30.417|29.6437|34.4164|37.7492|37.9|43.7344|27.5287|32.3988|33.2784|35.1435|35.9277|44.3113|52.0053|48.9963|50.8989|56.0976|54.8443|81.1701|71.2122|59.5583|67.3064|48.4759|46.8693|51.2601|37.8655|45.8563|37.0584|43.3292|54.8905|58.7963|51.4482|55.7394|45.1948|39.5217|40.2807|56.777|73.8032|87.6441|74.801|72.5016|84.4141|70.8289|76.6416|79.1815|62.8571|73.61|
2025-07-04 05:00:22|russ2000_1353|CORT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10|7.75|6.04|4.48|4.93|5.08|4.09|5|4.78|1.19|0.99|0.9|2.12|4.9|2.85|3.13|2.22|1.29|1.08|1.19|0.84|1.45|2.51|2.7|3.43|4.1|4.19|4.3|4.47|2.98|3.54|3.98|4.25|2.71|1.56|1.99|1.79|1.68|2.5|3.86|2.5|2.72|3.2|5.58|6.87|3.78|4.84|4.28|5.41|6.55|8.33|11.19|11.23|19.26|15.8|15.9|16.41|13.73|12|11.74|10.47|14.58|12.6|10.87|17.21|17.55|27.05|23.49|21.96|20.01|20.54|24.78|22.03|24.95|20.52|21.85|22.9|32.37|30.88|25.32|29.4|43.93|51.4|114.22|76.77|
2025-07-04 05:00:26|russ2000_1354|NPK|total_return_price|0||||||||||||||||||||||||||||2.7573|3.5743|3.5414|2.9867|4.1529|4.6626|4.8016|4.7769|7.0797|9.1591|6.5255|6.3548|6.3964|6.8215|6.6798|6.6494|6.0658|7.8252|7.1218|7.5403|7.2976|7.5326|8.4132|8.3205|7.3694|7.7831|7.3939|7.3219|7.2733|7.3614|8.2846|8.6436|8.1164|9.2824|8.3943|8.0839|9.1897|8.0656|8.7052|8.7916|8.0793|7.9237|7.4672|7.2705|7.4526|7.7467|7.6821|6.9578|7.1777|7.6889|8.5551|7.721|7.8547|7.222|8.7271|9.4839|9.9837|11.0284|11.7311|11.899|12.9461|11.9177|13.0326|12.66|13.1154|15.2346|16.1982|17.1246|18.5499|20.3199|20.5506|17.4717|17.3596|18.7273|22.9374|26.6257|27.5191|23.7942|29.6793|33.7393|42.6002|49.5097|38.6634|44.3301|54.1313|50.2098|45.2236|38.7268|41.7078|36.0744|33.1784|34.6573|35.8458|41.7595|37.3657|36.5253|41.7595|43.0977|40.226|33.5272|32.0527|37.2896|47.2488|49.5665|48.743|52.313|58.9411|54.843|66.4688|67.2021|72.6598|69.9967|65.3938|65.5087|86.6462|90.5942|81.699|79.8593|68.6327|65.5428|65.0278|55.9897|69.0996|64.727|69.9219|85.4226|85.0711|68.693|68.6511|68.068|58.0635|57.5416|60.5579|67.326|68.3626|67.6715|74.9748|82.956|74.3733|74.3832|97.4288|87.91|97.96|
2025-07-04 05:00:31|russ2000_1355|NGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.35|3.6|4.17|5.8|6.45|5.97|6.98|8.78|7.25|9.36|10.97|11.57|27.96|17.7|15.98|14.5|12.57|15.33|14.1|17.59|16.63|19.38|19.42|29.25|15.77|8.91|8.34|12.62|17.62|18.87|15.87|16.18|14.82|19.15|17.65|15.21|12.74|14.91|13.43|14.2|14.98|16.68|18.93|23.04|27|28.95|31.35|31.88|24.07|22.22|19.22|22.42|19.83|21.72|21.76|23.79|22.18|33.25|25.4|23.5|29.1|25.75|23.3|23.05|21|15.8|17.31|15.37|12.85|11.92|4.75|6.11|8.58|10.07|8.83|10.82|9.97|10.57|11.86|13.22|10.03|11.18|10.12|9.92|15.02|14.03|19.76|19.4|19.33|24.73|21.75|26.93|
2025-07-04 05:00:35|russ2000_1356|NNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:36|russ2000_1357|PFIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.9306|2.8106|2.9829|3.0869|3.2928|3.4216|3.4393|3.5739|3.9277|4.5176|4.7731|4.8261|7.1267|7.3842|7.4667|7.5017|7.7566|7.7948|7.904|8.39|8.063|7.9575|7.7032|7.1847|7.3151|7.557|8.0078|8.4579|8.5249|8.7525|9.0724|9.6324|11.5531|14.1698|15.5799|16.6421|16.4089|17.3027|17.3935|19.9852|17.1732|16.9146|16.2302|16.5394|15.3952|15.4704|14.2333|14.062|15.2573|16.9475|17.3952|14.6228|14.4325|12.7144|13.6783|10.6488|10.1887|10.0666|10.5089|10.87|13.1679|15.9362|17.2951|16.5525|16.4934|17.0869|17.5291|18.1069|18.0848|18.865|19.5663|20.1401|21.9562|23.613|22.9308|25.7933|28.4759|35.3823|31.862|34.6398|31.5189|28.0508|24.9558|27.4189|27.0196|28.6673|30.0928|36.2074|31.2979|32.9975|36.3502|35.6562|35.2086|36.5142|33.1665|34.733|35.9458|36.0274|36.5482|40.9212|32.5448|31.5896|29.0291|30.978|35.9116|36.5275|39.3932|45.9078|44.3436|49.4173|41.7796|46.5825|39.2754|40.0758|37.0281|45.4102|40.6079|43.3494|45.207|49.8962|43.9118|49.37|
2025-07-04 05:00:40|russ2000_1359|FISI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3444|5.4731|5.1646|5.0487|6.0595|6.4905|5.9769|8.6966|9.9825|10.446|10.4861|13.1065|17.1146|12.3391|13.4165|9.1224|10.9026|10.2263|13.2499|10.8461|11.5837|10.7481|11.2168|9.6315|8.7999|9.0353|9.6661|9.3464|10.3647|11.6494|11.5397|10.0966|10.2125|9.1312|9.1371|9.7912|8.3662|10.5197|7.5943|4.1342|7.4675|5.4984|6.5554|8.191|10.0076|10.0159|10.8145|10.041|9.4822|8.3036|9.4777|9.5713|10.078|11.2179|11.313|12.231|11.3854|12.7802|15.5535|14.6107|14.9811|14.4983|16.3494|15.0368|16.4264|16.5241|18.8113|19.6744|17.7706|18.6175|23.6376|22.9167|20.8688|20.3249|22.0969|21.1884|23.7234|22.8066|18.833|20.089|21.7434|22.6986|24.3305|13.9465|14.4993|12.1824|18.0021|24.4509|24.4225|25.1821|26.3505|25.189|21.9923|20.5817|21.0819|16.9247|14.0596|15.2946|19.6579|17.6533|18.4407|24.6076|26.644|24.6632|25.68|
2025-07-04 05:00:44|russ2000_1360|REGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:45|russ2000_1361|OSIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:46|russ2000_1364|BBSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.4977|0.7816|1.0988|1.3957|1.663|1.7224|1.6333|1.8115|1.7521|2.0787|2.2272|1.9006|1.8115|1.7224|1.619|1.9896|1.3957|1.3138|1.1736|0.936|1.0097|0.7127|1.0097|0.9206|0.7875|0.7127|0.702|0.5939|0.4229|0.4526|0.4478|0.4514|0.4395|0.4395|0.4157|0.4098|0.3682|0.3884|0.3789|0.8552|1.5418|1.663|1.7521|1.6939|1.6416|2.6061|2.6798|4.0713|4.4526|4.8108|3.2695|3.8255|4.1849|4.1308|4.6422|4.2948|3.262|3.1174|2.1667|2.3661|2.0238|1.8017|1.982|2.012|2.3542|2.6144|2.4051|2.9638|3.0527|3.172|2.8456|2.787|4.0153|4.0151|4.3039|5.5417|7.8211|10.8444|10.7757|13.9189|19.218|12.3796|9.8061|8.2636|5.7889|9.101|7.7637|9.2312|9.4129|6.2555|9.0615|10.9313|14.1812|12.132|12.7809|12.6747|14.5145|18.7087|21.8622|15.1679|13.0503|17.6827|18.9496|20.4463|20.8934|9.2096|12.4282|12.328|16.1038|16.3271|17.2866|18.2288|16.5725|18.6648|17.6299|18.9375|22.7191|21.6652|21.3918|22.2077|28.5753|31.3486|32.5047|37.2911|43.2684|41.0705|41.69|
2025-07-04 05:00:50|russ2000_1365|IO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:51|russ2000_1366|IDRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:52|russ2000_1367|FLIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:53|russ2000_1368|WTBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9144|4.8281|4.8769|4.6403|4.4872|4.4916|4.2734|4.0996|3.9682|3.7132|4.2698|4.6018|5.5269|6.2173|5.9456|6.1851|7.0822|7.4332|7.2225|7.3093|7.285|7.5386|7.6481|8.1233|7.9288|8.8328|8.7727|8.9343|9.5534|9.0678|8.8125|9.2392|7.9177|8.4647|8.3024|7.0644|7.161|4.8257|7.3272|6.9974|4.2903|2.9176|2.8599|2.8426|3.794|3.9266|3.6326|4.5231|4.6334|5.1485|4.9809|5.6703|5.9609|5.7233|7.3241|6.6136|6.8718|7.3414|8.6914|10.0439|9.7162|9.824|9.1902|11.1641|13.1467|13.2253|12.6019|13.3791|12.4711|12.8385|13.6581|17.3674|16.2563|16.879|17.5544|18.2252|18.6892|18.5118|17.4397|14.2993|15.6324|16.1978|16.7699|19.9431|12.8365|13.893|12.7432|15.7198|19.8135|23.024|25.1118|26.1674|23.1102|20.8784|18.0343|22.3925|16.1924|16.5792|14.879|19.6197|16.7333|17.0429|18.3473|21.1366|19.6886|19.63|
2025-07-04 05:00:57|russ2000_1369|YORW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7444|2.9413|3.0581|2.7754|2.3426|2.5272|2.7167|3.3004|4.2609|4.394|4.3807|5.2912|5.6211|6.0677|6.2225|5.3066|6.3677|6.1647|6.5026|7.0179|7.9076|7.2179|6.8447|7.7186|7.6394|8.5389|10.501|10.5793|10.8435|9.9054|11.8951|11.2557|10.7762|11.328|10.8223|10.0373|9.7967|9.5861|8.2174|8.1158|8.3803|10.4901|9.5641|10.0995|9.6603|10.059|11.4467|12.4382|12.622|12.0941|11.9175|13.093|12.9358|13.4807|13.9206|13.443|14.4899|14.7739|15.686|16.4688|16.1655|16.6134|16.0729|18.7706|19.7579|17.0895|17.3384|20.6957|25.4665|26.8684|25.0014|32.3325|29.7966|29.7609|29.0833|29.2265|26.8784|27.713|26.6408|28.2512|30.39|31.7892|39.0112|41.3598|39.1323|43.3485|38.3649|42.4639|44.8174|41.6261|40.3082|46.1189|41.8524|37.8121|36.1159|42.4618|42.3882|39.3266|35.9144|37.1951|35.1409|36.1386|36.7053|32.2744|34.4412|31.6|
2025-07-04 05:01:02|russ2000_1371|VHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.6525|110.732|92.4459|128.0021|45.715|36.572|6.0953|16.2542|15.4415|1.4629|0.8127|0.8127|0.4876|0.4876|0.2438|0.4064|0.4876|0.8127|0.9753|1.1378|0.894|0.8127|1.6254|1.1378|1.6254|1.8042|1.9505|2.2756|1.6254|1.9505|4.7137|20.3178|24.3813|24.5439|31.8583|35.7593|25.1941|10.7023|8.0188|6.6426|8.3438|15.9291|15.9291|26.0068|34.7435|86.1545|87.1522|116.8485|169.844|87.9738|146.5448|140.4412|206.8764|149.2444|171.8394|112.5055|117.318|119.7242|113.914|83.22|103.3501|35.213|32.2199|35.7412|24.6491|20.893|15.0829|26.9379|23.4753|17.9586|12.9114|13.4983|26.7032|22.8884|21.7147|23.1819|19.954|27.2901|14.0852|37.1497|36.4455|31.6917|22.3016|32.1025|44.4737|36.0579|34.4842|38.1105|29.2158|26.8211|17.7895|11.1526|8.0053|8.0053|8.8947|8.9632|9.3|5.082|7|6.338|6.8|7.05|7.85|7.39|10.85|
2025-07-04 05:01:06|russ2000_1372|ZEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:07|russ2000_1374|FBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:08|russ2000_1376|PSIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64|6.4|6.4|16.32|16.32|1.01|14|17.5|17|15.6|16|25|36.74|56.54|72.96|70.08|77.22|71.28|53.27|63.85|54.02|28.01|18.06|11|16.73|10.86|9.14|5.97|8.65|9.5|6.7|7.5|9.3|11.5|9.25|7.75|9.8|7.55|4.25|4.1|4.1|2.86|3.175|6.01|5.99|4.5|2.38|2.9|2.25|1.8|2.75|2.7|2.5|3.3|2.11|2.19|6.214|17.35|29.49|30.54|64.68|
2025-07-04 05:01:11|russ2000_1378|BMRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.1707|1.2567|1.214|1.278|1.2355|1.321|1.555|1.6824|1.6482|1.8513|1.987|2.259|2.9473|3.7686|3.7442|3.619|3.6447|3.5672|3.2054|3.9746|3.7224|3.19|2.6955|2.9894|2.9543|3.1125|3.0949|3.5285|3.5052|3.5673|4.1101|5.0361|5.0005|5.2247|5.1076|5.8442|6.4098|7.8972|7.7483|8.9907|9.1219|11.2113|10.4787|9.6707|10.1364|10.2308|11.0157|10.5137|10.0756|11.5552|11.4788|10.5392|10.4384|9.5234|9.8125|8.0195|10.4042|7.9628|7.19|9.0577|10.576|11.0407|11.27|10.9267|11.0819|12.0886|12.9496|12.3261|11.5619|13.2175|13.4237|13.1307|15.1546|13.4197|14.4259|14.46|15.085|15.8212|16.5017|16.7656|16.9505|19.5139|18.9699|19.0414|18.0467|20.1736|18.6835|18.4554|19.0722|26.8942|24.9122|23.9317|26.7519|26.6706|27.1578|31.9747|33.3005|32.8729|32.5822|32.9965|33.5357|36.5853|24.4894|27.3822|23.961|28.6337|32.8549|26.936|32.1057|31.8612|30.209|27.5729|26.1859|28.9557|19.437|15.9621|16.7129|20.4262|15.7754|15.4744|19.4715|23.2614|21.808|22.84|
2025-07-04 05:01:22|russ2000_1379|EPZM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:23|russ2000_1380|MG|total_return_price|1.0013605442177||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.72|11.29|11.94|10.1|11.72|18.25|16.63|19.33|22.21|23.01|22.54|21.48|19.41|18.8|21.08|18.15|19.61|23.19|22.75|21.37|17.01|18.39|17.99|14.64|20.46|25.25|24.95|23.54|22.96|22.18|21.12|18.42|22.95|20.24|19.04|22.82|16.9|13.52|13.96|14.6|13.05|5.12|4.83|4.24|6|10.92|10.04|9.35|8.58|5.75|5.46|5.53|3.92|7.58|7.21|5.47|6.64|8.93|8.78|11.96|9.27|9.19|7.39||
2025-07-04 05:01:27|russ2000_1381|TBBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|17.07|18.98|20.39|16.74|13.85|17.18|15.7|16.79|23.98|22.86|25.99|27.92|24.85|23.91|19.6|13.55|12.18|8.92|5|2.61|4.24|6.39|5.89|6.83|8.88|7.81|7.05|9.68|9.36|9.81|6.98|7.51|9.79|8.5|10.28|11|13.87|13.95|17.85|17.19|18.34|11.9|8.84|10.38|8.9|10|8.46|6.37|5.76|6.58|6.2|7.88|4.98|7.26|8.31|9.96|10.72|11.16|9.6|7.92|8.08|8.94|9.99|13.15|5.77|9.3|8.655|13.19|20.99|23.57|24.87|24.14|30.79|17.9|22.06|28.17|28.34|34.16|34.56|40.53|33.78|34.21|52.59|53.31|54.96|55.33|
2025-07-04 05:01:30|russ2000_1382|BDGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:31|russ2000_1385|FCEL|total_return_price|1|||||||||||||||||||||||||||||||||||||6480.0032|6390.0032|6480.0032|9900.7969|6209.9311|6660.7233|9000.0765|9360.0047|8100.2921|7560.5078|7201.4436|6121.4431|7560.0038|6121.4431|8190.7241|8100.004|9180.0046|10981.4455|8730.7244|8640.0043|7110.7236|7110.7236|11521.4465|11880.0059|17595.3688|13322.8867|9542.8848|8640.0043|9002.8845|12420.0062|18450.7292|40500|44012.16|79718.4|165375|154440|148824|69422.4|67521.6|68817.6|73872|30542.4|24926.4|25012.8|26611.2|34732.8|66009.6|56160|71539.2|42940.8|53287.2|39398.4|34560|42768|37843.2|46699.2|56721.6|38145.6|28598.4|28555.2|30412.8|31795.2|43459.2|36331.2|38145.6|35726.4|20649.6|16675.2|13737.6|17323.2|14385.6|12182.4|11880|5659.2|4924.8|7560|7387.2|5745.6|4622.4|4233.6|5356.8|4492.8|4019.76|4708.8|4536|5248.8|5788.8|6177.6|9806.4|10713.6|8726.4|5184|5313.6|3636.576|3821.04|1918.8|2145.6|1940.4|1206|540|414|558|788.4|601.2|669.6|468|304.308|184.752|94.32|10.164|7.149|47.7|60.6|66.9|60|622.8|291.3|189.9|239.7|127.2|122.4|107.7|93.6|109.8|56.4|65.7|32.7|36|27.834|15.192|10.32|7.68|4.1|5.505|
2025-07-04 05:01:37|russ2000_1386|IDT|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2548|7.0409|6.0394|9.9119|11.4475|9.6994|9.7662|9.4142|8.7404|10.9862|11.6114|13.0924|11.3019|9.6691|8.2791|8.6494|8.704|7.8603|7.314|7.2473|6.7617|8.3277|7.8846|7.9392|6.9506|6.2732|4.9564|4.5217|2.3788|1.118|0.5404|0.2174|0.294|0.4348|0.7805|0.8551|1.8944|3.2339|3.2567|5.8367|5.9803|5.6079|4.0932|3.4228|3.3789|4.0647|4.0767|4.0686|5.8687|8.4181|9.8142|8.4378|7.8161|7.7707|7.5481|11.6588|9.7608|9.9898|7.3742|6.6294|9.1759|10.989|12.8128|13.813|11.1899|11.095|9.8898|7.9396|5.4042|5.0935|6.9899|6.9303|6.5927|10.6437|6.7417|7.5062|5.6892|6.5133|9.4523|13.9599|23.3526|45.7918|46.318|35.863|27.2745|26.0235|25.1398|29.1809|32.1496|23.5512|27.4135|34.3339|36.3775|36.8339|45.8232|47.0783|48.7673|69.79|
2025-07-04 05:01:41|russ2000_1388|MMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5201|13.6956|16.2052|22.4186|28.2308|30.7591|34.9667|43.046|41.8518|27.7084|23.4262|22.8571|23.8273|25.7306|22.1481|24.2658|24.751|30.0221|33.4926|36.1888|32.1492|31.9346|37.9987|28.0909|32.6996|34.7521|25.2827|26.9247|25.6279|34.7801|31.2909|36.59|37.1404|47.8693|48.7241|35.1258|30.6016|33.4747|29.5588|31.2204|28.3865|43.2653|33.2207|31.0007|39.2769|37.6883|34.51|31|
2025-07-04 05:01:44|russ2000_1389|ZFGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:45|russ2000_1390|ONVO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:46|russ2000_1394|KEG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:47|russ2000_1395|TRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:48|russ2000_1397|RDNT|total_return_price|0.29255861365953||||||||||||||||||||||||||||||||6.75|9.5|13.625|15.375|16.5|16|14.25|10|8.5|8|5.25|7|5|5|1.75|1.25|1.25|1.25|0.3|0.32|0.84|1.32|1.06|0.8|0.84|0.8|0.7|0.9|0.38|0.4|0.3|0.18|0.3|0.3|0.3|0.2|1.02|0.62|1.1|0.9|0.9|1.2|1.2|1.9|3.24|2.98|2|1.6|0.5|0.44|0.46|0.98|1.26|0.92|0.6|1.12|0.8|0.74|0.62|0.74|1|2.52|3.4|5.14|5.71|6.24|9.29|10.02|7.04|7|6.2|3.44|1.24|1.54|2.94|2.43|3.18|3.68|2.05|2.16|3.5|3.66|3.75|2.57|3.18|3.09|2.34|2.6|2.8|2.74|2.78|2.45|2.84|4.97|5.11|9.3|8.4|8.38|6.69|6.61|4.83|5.05|6.01|6.95|5.9|6.05|7.7|10.95|14.4|13.25|13.4|14.8|12.39|12.11|14.73|15.62|10.51|14.12|15.89|14.51|21.75|22.34|36.74|31.09|22.37|19.5|20.57|19.12|25.03|27.66|33.08|26.96|48.66|48.5|59.75|65.04|49.72|52.38|56.21|
2025-07-04 05:01:53|russ2000_1398|IG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1167|16.9154|17.3399|17.0684|18.155|18.9622|19.6169|19.8347|18.5779|20.7461|21.1109|21.9573|20.8407|21.6892|21.7533|21.7023|20.0368|18.3066|17.5256|18.063|18.5398|18.555|17.9239|19.5194|19.3089|19.4464|20.496|19.8269|20.3058|20.5736|
2025-07-04 05:01:55|russ2000_1400|PEIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:56|russ2000_1401|ACLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|59.76|32.52|40.76|57.4|47.96|52.92|51.44|43.36|22.52|23.16|21.12|24.24|39.72|40.44|39.96|47.04|35.12|32.68|29.04|28.28|22.2|18.56|24.96|22.04|26.16|23.44|30.6|25.6|20.04|20.68|21.56|20.12|6.04|2.64|1.24|2|3.8|5.56|6.32|6.2|6.44|13.92|10.32|6.76|5.04|5.16|6.92|4.76|4.36|5.6|4.8|7.12|8.92|9.92|9.32|7.6|8.48|9.96|9.88|11.6|10.92|10.8|11.04|10.32|12.49|14.3|15.9|22.05|24.9|29.3|27.25|20.35|20.4|16.63|20.5|14.44|18.37|24.39|13.42|27.71|22.3|29.11|39.06|40.65|47.85|71.42|81.3|56.57|61.34|79.22|133.45|174.17|157.73|134.86|108.04|140.65|103.55|69.87|56.15|68.48|
2025-07-04 05:01:59|russ2000_1402|VSLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:00|russ2000_1403|XNCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.14|12.01|11.06|9.31|16.52|15.32|21.97|12.19|14.54|12.62|16.56|26.19|26.78|23.53|19.99|22.6|22.33|29.2|37.6|39.96|34.72|31.06|38.56|35.3|34.39|29.88|32.39|39.16|44.71|40.81|34.33|33.49|40.61|28.76|27.06|25.03|25.25|27.86|25.05|20.55|21.11|22.42|19.2|20.25|24.29|11.23|8.56|
2025-07-04 05:02:03|russ2000_1404|BV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|16.26|9.98|14.84|18.68|17.09|16.82|10.81|11.2|11.9|15.04|16.94|16.19|14.92|14.03|13.89|12.29|7.65|6.6|5.27|7.1|7.67|8.55|11.4|13.35|15.43|16.04|12.78|16.04|
2025-07-04 05:02:05|russ2000_1406|GTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:06|russ2000_1407|CAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2808|5.2862|5.2711|5.2627|4.8296|5.7185|5.0419|5.9182|6.8359|4.8197|3.4498|3.9603|4.6763|4.2774|4.1126|4.913|5.1402|5.853|7.4229|8.8571|8.3215|7.8041|8.1665|8.989|9.7131|10.0568|10.6522|11.0939|11.6516|13.3802|12.222|11.3897|13.1714|11.5659|13.5933|14.2063|14.3875|16.5933|15.6996|14.2401|12.8046|10.5529|12.5044|8.716|13.1998|10.3006|8.8087|13.2435|12.9577|12.9198|12.7858|11.0212|14.0176|14.7629|14.0519|13.5662|11.3436|13.9338|15.1344|15.8962|16.1852|14.9428|14.6573|15.8485|18.3501|18.9591|18.798|17.8027|16.1921|18.5652|18.7127|18.3135|19.2672|21.1873|20.3296|20.4735|23.4305|32.942|32.8083|32.1423|32.8648|31.8954|33.8848|35.0038|33.4845|27.9257|32.6473|36.1485|34.3702|36.8044|25.3093|28.0903|24.8225|29.6903|40.0558|40.2779|40.7123|41.2438|40.6067|38.3522|37.4308|36.9846|32.428|28.0938|25.9552|35.1333|31.6545|31.6046|40.0474|41.8467|40.011|40.58|
2025-07-04 05:02:10|russ2000_1411|GEOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.97|9.44|10.375|13.75|7.875|4.315|4|6.565|5.44|5.125|8.125|10|12.5|11.25|11.235|11.45|6.75|5.97|7|5.005|6.245|4|4.75|6.875|6.345|8.045|8.66|9.35|8.195|9.365|10|10.305|9.905|14.23|29.495|28.555|28.375|29.045|35.46|37.095|46.355|37.68|22.71|29.47|19.64|8.735|6.53|12.83|12.915|21.445|23.905|24.24|28.94|49.555|49.29|50|28.145|38.665|52.665|44.995|61.205|88.87|107.92|69.08|84.285|94.636|66.17|55.08|35.15|26.5|16.51|23.05|13.81|14.07|12.34|16.37|19.48|20.36|16.23|13.83|17.82|12.97|9.87|14.06|13.7|10.31|12.94|15.11|15.37|16.77|6.4|7.52|6.18|8.56|9.12|8.09|9.55|6.69|5.75|4.74|4.41|4.22|7.05|7.77|12.95|12.96|13.19|8.98|10.34|10.02|7.21|14.26|
2025-07-04 05:02:14|russ2000_1412|CRAI|total_return_price|0.94087837837838|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0594|24.679|21.9369|21.1691|19.3045|25.0081|22.1563|16.6446|17.6592|10.8588|9.7619|9.1038|9.038|15.3558|16.6633|13.2499|14.3555|15.3032|13.75|15.0048|18.9623|28.8865|26.4384|28.7549|28.3162|28.1143|35.257|43.3034|45.9797|46.6817|38.8371|43.2245|42.7857|39.6707|44.6021|45.7867|45.2514|41.8468|45.4357|28.2021|30.2554|33.0194|23.7445|16.5667|20.4803|23.6304|21.7175|20.1118|20.3838|16.8651|16.3649|25.2976|24.9642|23.5866|16.9528|22.1299|17.9444|13.5921|14.6889|19.6291|16.1807|16.7949|16.7159|19.2781|19.1027|20.9541|26.3243|27.3071|25.6223|20.4803|20.5329|17.2336|19.0412|24.2359|27.3246|31.2599|33.5692|34.4821|37.6946|46.9713|50.7261|48.7641|38.0923|46.0529|47.4562|39.7649|45.3302|31.0395|39.1408|39.0348|38.4559|70.7693|76.0978|81.5412|104.7445|80.9214|79.1063|95.4482|99.3701|104.9255|102.3175|97.7725|95.1787|147.6812|143.2482|173.0079|180.7343|172.7424|161.7715|196.03|
2025-07-04 05:02:19|russ2000_1414|FRPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|15.29|19.31|18.6|10.65|8.8|7.31|9.07|9.02|10.05|11.4|15.5|15.6|19.2|16.35|26.1|36.45|31.4|42.29|45.81|48.31|59.09|63.87|83.66|109.03|140.25|152.23|170.06|149.28|94.99|101.56|54.32|45.96|50.92|63.69|62.77|64.74|87.68|115.71|129.25|135.74|146.36|84.39|72.2|
2025-07-04 05:02:21|russ2000_1415|OLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.8753|0.8141|0.845|0.9396|0.9075|0.9404|1.1102|1.1928|1.2097|1.2957|1.3134|1.2685|1.3356|1.4181|1.4294|1.4961|1.5969|1.6452|1.5656|1.4849|1.52|1.5721|1.7368|1.8156|1.7498|1.5562|1.5622|1.6218|1.6291|1.8114|2.1702|2.1969|2.403|2.6011|2.4926|2.5417|2.679|2.9254|3.0509|3.4292|3.751|4.3033|3.5295|3.572|4.1665|3.8167|4.3041|4.206|3.9575|4.3318|4.2208|5.0512|5.7491|5.296|5.3666|4.8114|4.6327|4.1545|4.2957|4.7557|2.4363|1.0387|1.7626|2.8264|2.8298|5.4752|4.993|5.4253|5.8023|5.3585|5.6021|5.4393|6.2405|7.0506|7.3876|7.4423|8.2364|8.9549|9.2002|8.6291|8.7137|9.3818|9.5509|9.2161|10.9594|11.4849|10.1879|10.3977|10.6665|11.3474|12.2872|12.6515|13.3798|12.6802|12.9524|13.7086|14.8381|12.8975|15.6771|16.7506|14.8609|18.0685|18.3085|17.6828|17.7494|9.3708|12.1491|11.5534|14.4663|16.375|21.1981|23.0899|27.0666|23.9663|20.5942|16.9877|18.3121|19.2922|17.4773|16.2302|19.6975|20.7188|21.9442|26.1566|26.3026|25.8031|23.86|
2025-07-04 05:02:27|russ2000_1417|CTIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:28|russ2000_1418|SALT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:29|russ2000_1419|CRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:29|russ2000_1421|LION|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.23|5.81|
2025-07-04 05:02:31|russ2000_1422|AROW|total_return_price|0||||||||||||||||||||||||||||1.7622|1.8546|1.6714|1.3201|1.2455|1.5043|0.9438|0.9561|0.7438|1.0631|1.0631|0.9561|1.1824|1.6472|1.6472|1.952|1.862|2.0509|2.8244|2.9564|2.8673|2.9148|2.8716|3.3175|3.4665|3.8523|4.099|4.4216|4.6132|4.8245|5.4353|5.9795|6.7773|6.365|6.279|5.9394|5.4169|5.7233|5.587|5.5552|5.2417|4.9726|4.1428|4.6509|5.4901|5.833|7.2939|8.1497|8.573|8.5224|10.1453|8.6162|9.3302|8.762|10.2845|10.1047|10.8688|11.8515|12.1012|12.0255|12.5074|11.0783|11.4216|11.2207|10.9106|11.5327|11.6576|10.8744|10.7263|9.8007|9.7341|9.9594|9.7092|10.2721|8.3694|13.7155|11.8262|11.2613|12.9639|13.2247|12.2359|13.2923|11.532|12.6588|14.0107|12.727|12.7177|11.6837|12.4474|13.0881|13.1021|13.6887|13.8023|13.7696|13.971|14.4725|15.2758|15.3548|15.2093|14.838|16.4291|16.3771|16.4615|16.4095|16.8463|16.6332|19.1265|20.89|25.9366|21.863|20.5716|22.5009|22.3852|22.5546|24.3426|24.9095|21.7169|22.4732|23.9238|23.8838|27.2357|20.2472|21.7941|19.118|22.9915|25.8158|28.0584|27.8144|28.7353|26.6489|26.3615|24.8068|29.4057|21.8033|17.8931|15.8092|26.2364|23.759|25.0164|27.7943|28.1133|26.0145|26.42|
2025-07-04 05:02:37|russ2000_1423|BAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:38|russ2000_1425|OSTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:39|russ2000_1426|CCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:40|russ2000_1427|KRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8467|5.8514|6.2417|7.4448|8.2051|8.5064|6.0412|6.5087|6.1323|6.0153|5.8231|6.2255|6.9419|7.1341|5.9963|4.2333|4.0104|5.3753|4.3812|3.0684|2.1471|1.6555|1.6246|2.4013|4.0258|3.5152|4.8096|8.9281|10.697|14.278|13.1667|9.2193|9.0075|12.4304|8.6989|7.7221|8.6995|8.2382|8.4494|8.2487|8.6909|8.8949|8.473|7.8076|7.1965|7.0988|6.9397|3.6059|3.32|3.4843|3.7493|5.2214|8.04|10.4135|11.6969|15.2716|17.3906|15.83|14.9139|11.4121|7.8228|9.9038|10.5745|8.8765|10.0367|6.5048|7.2814|10.3415|11.7546|12.106|11.3214|9.8667|12.2091|13.0836|16.0804|9.816|8.287|7.8144|7.7961|7.4372|9.828|10.9216|12.4471|11.188|9.6303|7.7707|6.29|
2025-07-04 05:02:46|russ2000_1428|WIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.53|28.49|20.2|20.05|16.13|21.26|18.38|23.62|17.28|22.89|20|28.51|44.08|43.65|66.3|71.15|70.1|59.75|76.5|96.8|119|89.42|120.83|139.76|115.54|122.38|100.82|256.22|255.5|253.85|280.78|292.17|203.07|156.65|105.63|65.8|72.28|73.37|93.3|75.41|88.67|125.89|136.54|159.19|168.3|218.3|166.36|161.21|
2025-07-04 05:02:49|russ2000_1429|BTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:50|russ2000_1430|FCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.3685|5.3685|5.7697|5.8751|6.2639|6.6367|6.334|6.5847|6.9769|8.2249|8.6893|9.3159|10.2582|12.1659|14.3553|11.1047|10.1642|10.0281|7.7613|7.6582|6.814|7.1737|5.8317|6.2002|6.9856|7.3496|12.508|12.646|11.9023|12.3657|13.8303|12.1999|12.8363|13.8861|14.8839|16.5697|15.6762|14.5533|16.098|15.9084|17.5983|13.8041|16.1177|14.6723|15.7095|16.26|16.9175|17.2433|20.5898|20.4451|16.5035|19.3257|17.154|19.7455|15.4292|20.7099|19.4468|6.5083|7.218|7.153|6.8842|7.1282|8.5157|7.5316|8.7879|8.4019|8.3515|6.1397|7.5736|8.1707|8.8993|9.4832|9.9961|9.996|9.9672|10.4745|10.7779|10.6395|9.3979|9.4595|10.9896|11.7914|12.3541|12.2331|12.8248|13.764|15.6723|17.4432|21.352|17.7872|19.6038|21.0023|20.8499|22.1659|23.7944|25.4669|23.8076|25.2166|25.8791|25.0026|24.1468|18.288|17.8326|14.5175|17.5852|24.7054|24.7924|26.5789|28.2273|24.0424|25.307|27.8152|29.6719|22.1214|26.5761|26.5542|33.7429|31.7779|34.0832|40.227|39.0797|37.3929|39.17|
2025-07-04 05:02:58|russ2000_1434|IMMR|total_return_price|0.016863406408094|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8043|54.9985|32.9991|18.6812|9.0564|5.2157|5.619|5.1424|4.0791|2.6583|2.1633|1.1916|1.1458|1.045|1.1458|3.5841|5.3165|6.9665|4.1616|4.0882|4.2532|5.4998|5.0232|5.234|6.6182|7.9564|7.8831|5.8023|6.2882|8.2681|9.5514|14.2904|14.8404|6.5173|10.3489|6.4623|4.7482|2.6858|3.8224|3.8682|3.3641|4.5832|5.1332|5.069|5.6373|6.9848|6.6365|8.3873|6.2973|5.0049|4.9957|5.124|3.9599|10.7614|9.7072|13.1446|11.6597|9.6706|10.3947|12.5122|7.7181|8.4148|9.9272|12.5763|11.898|7.5715|6.7006|6.884|7.4798|7.9381|8.0389|7.8281|7.4065|10.9539|10.0922|12.8696|9.1756|7.7273|8.6623|7.3698|7.5348|4.9132|6.3798|6.1873|5.6465|8.7814|7.8556|6.9298|7.324|5.0965|4.2807|5.179|4.8949|8.3378|6.1679|6.6356|6.0326|7.1084|6.9514|12.2673|8.14|7.5323|7.23|8.09|
2025-07-04 05:03:06|russ2000_1435|VSTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.0805|131.1605|120.7205|113.8805|105.4804|112.6805|133.6805|167.8807|142.2006|144.6006|109.3204|115.6805|102.6004|145.2006|82.3203|70.9203|22.6801|17.6401|15.1201|16.3201|13.8001|18.4801|27.3601|63.8403|37.6802|37.3201|90.0004|105.1204|40.9202|42.9602|19.0801|15.6001|16.6801|22.3201|22.6801|16.3201|27.1201|29.1601|48.7202|34.3201|25.4401|15.6001|13.8001|13.4401|3.96|5.4|8.055|9.5|8.04|11.31|2.94|2.78|3.9|6.71|4.56|
2025-07-04 05:03:11|russ2000_1437|ENTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:03:12|russ2000_1438|FLWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.44|10.69|7.13|5.13|4.97|4.13|8|14.84|12.06|15.6|13.62|11.16|7|6.25|6.72|8.39|7.52|11.06|9.55|8.14|8.3|8.4|7.57|7.04|7.01|6.42|7.1|5.77|5.26|6.16|7.78|9.43|11.59|8.73|8.51|6.45|6.02|3.82|2.07|1.92|3.45|2.65|2.51|2.06|1.89|2.69|3.3|3.1|2.32|2.2|3.03|3.49|3.73|3.67|4.97|6.19|4.93|5.41|5.63|5.8|7.19|8.24|11.83|10.46|9.1|7.28|7.88|9.02|9.17|10.7|10.2|9.75|9.85|10.7|11.8|12.55|11.8|12.23|18.23|18.88|14.795|14.5|13.23|20.02|24.94|26|27.61|31.87|30.51|23.37|12.76|9.51|6.49|9.56|11.5|7.8|7|10.78|10.83|9.52|7.93|8.17|5.9|4.92|
2025-07-04 05:03:21|russ2000_1439|MLR|total_return_price|0.2387459807074||||||||||||||||||||||||||||||||||||||||||||||10.2018|11.3354|13.0357|13.6969|13.2246|15.3028|25.6935|31.5974|41.3742|52.9929|40.8074|40.3823|57.3854|34.4312|24.867|26.7799|22.7416|17.8532|16.1529|17.2156|10.4144|8.289|12.9648|11.6896|4.4633|3.4006|3.1286|2.5165|3.0946|1.6663|2.2036|2.1696|2.3124|2.3804|2.1764|2.1288|2.5165|4.2304|6.0803|6.2027|6.9441|6.5972|8.8008|8.5015|10.2699|12.5959|17.3431|18.513|12.5483|13.6025|14.8335|15.8469|16.5406|9.8686|6.5496|7.6718|5.8491|4.1488|4.3528|5.441|6.0055|6.8352|8.5237|9.8061|9.1683|9.2301|11.2231|10.9329|11.4021|14.3231|12.0365|11.6666|11.7821|11.1039|11.8151|11.1231|12.3222|14.0368|14.8595|14.7378|14.709|15.2742|19.2233|17.5599|13.8457|18.0766|16.4212|17.2147|17.5116|18.0502|21.9757|21.1834|21.9175|23.8964|21.4392|21.2248|22.489|21.001|27.1251|29.0858|27.6323|31.9982|25.4676|27.3588|25.6806|27.2752|42.4697|39.555|34.6386|33.5358|26.4379|25.1704|22.7254|24.2349|34.0865|31.4348|36.7856|35.4198|49.2104|47.845|66.9428|64.8901|42.1831|40.6299|46.5|
2025-07-04 05:03:30|russ2000_1440|VICR|total_return_price|0|||||||||||||||||||||||||||||||||||15.0969|19.0932|12.0998|8.8806|7.9925|8.1035|6.9934|6.7714|7.8815|10.2126|5.7724|4.2183|5.7191|5.7191|7.5485|9.9906|21.4821|17.7611|13.5428|20.6473|22.0948|14.8216|11.8822|19.9812|25.7536|24.0929|25.0343|12.3262|7.2732|7.9925|11.1007|18.8179|20.15|35.9662|15.985|30.9132|48.177|26.9791|18.2051|14.4753|12.5305|14.3865|15.0081|6.2075|6.3496|7.3265|5.0619|8.6141|8.472|10.1327|10.8964|16.2248|9.0403|11.7229|9.3354|12.1611|13.6659|14.2612|17.906|15.0381|10.5758|10.1817|9.3365|12.3276|11.4158|14.6842|11.3884|9.5189|8.5903|6.3943|4.7305|6.9844|7.4681|8.9966|13.3594|12.0825|14.4347|16.2032|16.2921|15.976|8.75|7.96|8|6.94|6.67|5.42|4.97|6.85|8.18|13.42|10.2|8.38|9.4|12.1|15.2|12.19|10.2|9.12|10.48|10.07|11.6|15.1|16.1|17.9|23.6|20.9|28.55|43.55|46|37.79|31.02|31.05|29.52|46.72|44.54|71.95|77.73|92.22|85.03|105.74|134.16|126.98|70.55|54.73|59.14|53.75|46.94|54|58.89|44.94|38.24|33.16|42.1|48.32|46.78|45.36|
2025-07-04 05:03:41|russ2000_1441|UCFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:03:42|russ2000_1442|EVLV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|10.02|10.02|10.06|6.47|4.66|2.6|2.62|2.15|2.25|2.97|5.67|4.81|4.995|3.63|2.53|4.18|3.97|3.02|6.21|
2025-07-04 05:03:46|russ2000_1444|LADR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4514|7.0344|6.9239|7.2516|7.5908|6.9582|6.7978|5.8032|5.4725|5.5587|5.4143|6.2637|6.6827|7.2606|6.9987|7.1496|7.3163|8.1863|8.6596|9.6096|9.1672|10.1982|10.0842|10.7232|11.4796|4.325|5.3714|4.9145|6.6707|8.243|8.3325|8.2103|8.8908|9.1816|8.2816|7.4557|8.118|7.5885|8.8632|8.6834|10.33|9.9021|10.182|10.9468|10.6179|11.012|10.5421|
2025-07-04 05:03:52|russ2000_1445|FIZZ|total_return_price|1||||||||||||||||||||||||||||||||||0.3681|0.3184|0.2239|0.1965|0.2239|0.199|0.199|0.1766|0.1691|0.204|0.2139|0.189|0.1691|0.3781|0.2388|0.2737|0.2289|0.2339|0.2587|0.3732|0.5623|0.7065|0.6169|0.796|0.796|0.7314|0.7761|0.8159|0.8657|0.811|0.7016|0.7115|0.7264|0.6667|0.5672|0.6618|0.6468|0.5771|0.7562|0.7761|0.8358|0.8278|1.0109|1.1821|1.0268|1.1534|1.2139|1.1144|1.1208|1.1908|1.3142|1.5879|1.4603|1.4166|1.5267|1.2417|1.4428|1.2959|1.6813|2.9925|3.2068|2.2307|2.7509|3.0315|2.505|2.0817|1.7786|2.0191|1.9514|2.2946|2.1819|2.6378|2.6729|2.743|3.2|3.2194|3.9466|3.9688|4.4026|4.5564|4.8379|5.5384|5.4762|4.8641|4.7463|4.8674|5.2808|5.6326|6.7988|7.0015|7.9269|7.3724|6.5541|9.6056|8.3131|8.5463|9.0893|14.393|15.8079|17.8728|21.9337|18.064|19.7468|34.8549|40.8162|39.1295|44.1536|35.3165|42.1712|36.9512|34.6111|23.1181|17.9702|18.1477|17.7142|20.7361|26.4826|32.3199|66.5949|42.7061|39.8849|49.5704|41.6883|41.1377|50.5635|44.2548|41.2497|46.3826|49.3223|43.2842|43.1535|41.5297|48.79|45.19|42.05|44.4|46.89|
2025-07-04 05:04:03|russ2000_1446|SBCF|total_return_price|0||||4.5506|4.7167|4.3219|4.7167|4.5905|5.4675|6.4637|6.2687|7.4026|7.164|8.8304|8.5797|7.9946|8.398|8.2076|8.3925|6.7673|8.3886|7.7844|8.1435|8.4934|10.4315|11.8164|10.2756|9.7807|8.3129|8.0009|5.7228|6.5896|7.3726|7.9515|10.2765|8.5142|9.8371|11.5937|13.7878|12.609|17.6334|17.3034|16.1|14.8954|15.3263|15.7609|17.2003|15.0793|16.6094|16.9029|20.2185|20.1224|20.7287|20.6345|22.1847|24.7357|27.0626|28.7009|34.4375|37.5707|36.3248|38.0151|29.5801|28.4546|27.0681|31.0905|30.2493|29.6794|27.1005|28.555|27.7699|28.626|31.6443|38.5513|46.7523|51.7626|53.113|65.22|65.3594|64.5827|66.8659|59.7898|66.9063|67.2091|80.7042|82.1364|84.3654|88.4158|78.7011|79.3007|95.0062|93.6252|119.4086|109.8628|125.236|103.5284|95.2982|92.093|79.8509|44.5122|48.206|34.7738|48.1345|29.6523|13.6514|10.9481|11.3536|7.3438|7.6141|5.9922|5.4966|6.5779|7.1185|6.7581|6.6229|6.8482|7.9295|6.713|7.1636|7.2537|9.4163|9.9119|9.7767|10.9932|9.9119|9.7947|9.8488|12.3898|12.8584|14.2371|13.2278|13.4982|14.228|14.6335|14.4984|19.8778|21.6079|21.716|21.5268|22.7162|23.8516|28.4561|26.3115|23.4461|23.7434|22.9235|22.8063|27.546|16.4988|18.382|16.2465|26.5368|32.6551|30.8816|30.7053|32.2657|32.0476|30.3999|27.9652|29.0072|22.2186|20.8762|20.9103|27.2758|24.514|23.0062|26.1141|27.1444|25.5504|27.62|
2025-07-04 05:04:16|russ2000_1447|COHU|total_return_price|0||||||||||||||||||||||||||||0.6892|0.743|0.9425|0.6662|0.8306|0.9664|0.7829|0.8696|1.018|0.9331|0.8576|0.8959|1.1328|1.6971|2.7503|2.8005|3.2542|3.2207|2.869|1.7406|1.945|2.6061|8.1241|10.6135|8.8863|8.7263|7.0834|6.4896|8.1736|8.4152|11.0337|18.9984|10.8448|13.4826|8.6527|5.9025|7.8971|8.3758|12.7827|15.2845|22.4668|30.2528|19.6022|11.1554|10.191|11.4089|16.5431|10.9993|14.5586|21.0389|12.7945|8.3945|10.9565|10.9425|11.7026|14.7057|14.4624|14.1871|14.4309|11.2427|14.1602|12.2036|15.3827|18.1904|17.6315|16.4075|13.6199|13.8887|15.7517|14.7365|17.4894|14.7837|12.1127|12.9176|11.7144|12.6697|9.7852|5.8442|7.3368|11.1357|11.5147|11.4141|10.1006|10.5387|13.9357|12.9618|11.1152|8.422|9.7337|9.8049|8.8148|8.2016|9.5326|8.2805|11.1155|9.7597|9.4541|9.7294|9.7457|10.9551|10.9467|10.1195|12.2949|9.2222|11.3442|11.2229|10.2994|11.2069|13.3356|17.7757|15.2066|23.11|21.3302|22.2341|23.9481|24.5811|15.7923|14.5419|15.2685|13.4277|22.7869|12.38|17.34|17.18|38.18|41.84|36.79|31.94|38.09|29.6|27.75|25.78|32.05|38.39|41.56|34.44|35.39|33.33|33.1|25.7|26.7|14.71|19.24|
2025-07-04 05:04:28|russ2000_1450|FGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||566.25|682.5|746.25|587.5|541.5|784|497.75|397.25|561.5|506.25|630|785|1298.75|1198.75|1151.25|1521.25|1518.75|1120.75|1358.75|1056.75|951.75|1072.25|868.75|1013.25|1040.5|949.25|777.75|675.25|260.5|360.5|320.25|280.25|311|380.75|470.25|62.75|23.9875|20.2275|64.5|25.75|10.16|14.5|7.845|5.71|
2025-07-04 05:04:32|russ2000_1451|ALDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:33|russ2000_1452|CIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||8.25|8|8.25|8.63|9.63|8.31|9.19|8.88|5.75|7.81|8.5|7.94|7.63|7.5|6.5|6.38|6.13|5.88|5.63|2.75|5.88|5.69|6.94|6.56|6.31|6.69|7|6.75|6.84|10.05|12.65|10.75|12.98|8.98|7.5|6.05|7.27|8.05|9.43|7.45|8.2|5.97|6.37|5.75|6.1|6.42|5.45|5.16|5.01|5.81|6.6|7.31|7.04|7.65|5.53|6.69|6.13|8.22|9.7|7.27|6.08|6.34|6.53|6.91|6.66|6.89|7.45|7.3|6.82|6.41|9.69|9.88|9.75|10.49|11.05|8.39|5.98|8.64|8.75|7.4|7.4|6.46|7.6|6.16|7.46|7.42|7.43|7.24|7.6|9.36|9.82|7.43|7.38|7.35|7.35|7.32|7.79|8.4|7.52|6.67|7.3|6.87|6.75|6.52|5.99|5.54|5.73|5.79|5.29|6.21|5.31|4.24|4.19|3.34|2.13|3.71|2.41|2.85|2.69|2.14|2.72|3.62|4.01|4.55|3.49|
2025-07-04 05:04:43|russ2000_1454|JRVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4376|16.348|18.8649|19.047|26.1398|25.1203|25.3731|26.996|33.1201|33.6674|32.818|34.4683|33.5445|30.2478|33.7242|36.4012|31.2937|35.1238|40.8559|45.0011|36.8321|32.6834|40.8952|40.1972|44.2296|41.8632|34.8054|31.47|26.4234|23.3987|23.7232|21.8925|20.402|19.7234|17.9751|15.0344|9.193|9.0543|7.2946|6.2306|4.82|4.163|5.85|
2025-07-04 05:04:49|russ2000_1455|EBSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:50|russ2000_1456|CSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:51|russ2000_1457|KTOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540|436.3|1052.5|509.4|576.9|362.5|41.3|65|44.7|67.3|60|49|44.3|60.1|57.9|119|119.2|148.6|110.1|98.3|69.7|94.4|62.5|63.3|58|51|40.2|27.5|21.4|28.5|13|16.8|27.4|23.5|18.3|19.6|19.8|14|7.9|8.9|8.75|10.55|14.27|10.5|10.65|13.17|14.22|12.16|6.72|5.97|5.34|5.84|5.84|5.03|5.03|6.48|8.28|7.68|7.54|7.8|6.56|5.02|5.53|6.3|4.22|4.1|4.95|4.1|6.89|7.4|7.78|11.87|13.08|10.59|10.29|11.51|14.78|14.09|15.63|22.89|18.595|18.01|13.84|15.63|19.28|27.43|27.28|28.49|22.31|19.4|20.48|13.88|10.16|10.32|13.48|14.34|15.02|20.29|18.38|20.01|23.3|26.38|29.69|46.45|
2025-07-04 05:04:59|russ2000_1458|LMNR|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0702|4.8843|4.8029|5.0471|5.3727|7.7335|12.2107|18.3161|19.293|20.4326|18.6417|19.5372|17.9091|14.8971|19.3744|27.1893|25.3169|24.4215|18.3161|20.3512|22.5492|13.1664|12.3721|10.8875|10.805|10.9699|11.5731|14.2547|13.7685|16.926|22.4605|17.5172|18.8259|14.5188|14.8574|14.0624|14.566|18.9426|17.992|16.1252|18.4908|22.6494|19.3596|19.7066|18.6457|21.3382|17.6537|20.5457|17.5628|14.207|10.3217|15.1524|15.5178|17.0678|14.8675|18.3263|19.6014|20.6704|19.0392|21.3669|22.2353|21.8183|19.188|20.6098|17.3865|16.8447|18.1621|11.4842|12.4452|13.5932|15.6074|16.0001|16.7026|14.7837|14.6298|13.0007|12.3005|11.9016|12.6775|16.4855|14.6464|13.9871|18.6352|19.5063|21.877|26.0278|22.8321|15.27|16.375|
2025-07-04 05:05:07|russ2000_1459|RGLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:08|russ2000_1460|CBPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:09|russ2000_1462|TSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8862|13.7019|14.6489|16.0733|21.7224|20.3627|23.2601|29.3787|33.2311|45.9699|49.9356|52.6064|51.878|55.0344|59.3489|60.5251|58.0788|63.7244|37.2041|37.915|34.5897|35.9316|32.0696|15.7897|19.6991|23.3437|45.9185|58.7289|54.2061|51.3595|48.8473|46.6621|37.7838|17.7502|22.3534|19.7342|12.3306|7.9349|8.6336|3.3905|2.451|5.4529|5.1434|3.679|3.34|
2025-07-04 05:05:14|russ2000_1463|OTIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:15|russ2000_1464|DSPG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:16|russ2000_1469|TWOU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:17|russ2000_1470|ENPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.34|6.61|4.14|3.03|5.87|6.82|8.08|5.83|8.53|8.38|14.99|14.4|13.19|8.87|3.55|3.54|2.14|2.15|1.2|1.27|1.25|0.8468|1.41|2.49|4.73|6.95|4.42|4.9|9.38|17.92|27.12|26.755|26|45.3|68.27|175.49|161.11|185.71|154.29|186.79|189.25|190.65|304.71|264.96|195.99|171.99|120.11|128|119.8|108.57|115|71.45|61.65|35.85|
2025-07-04 05:05:22|russ2000_1471|AHH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4708|5.534|5.2794|4.6935|5.1335|5.0154|4.827|5.1465|5.8553|5.5797|5.4731|6.2296|6.7425|7.965|8.089|8.7109|8.3628|8.3384|8.8231|9.9188|8.9375|9.9456|9.8899|9.5584|10.7766|11.653|12.702|13.1405|7.339|7.3097|6.8163|8.3018|9.6929|10.3085|10.424|11.8704|11.8033|10.3859|8.4274|9.5843|9.679|10.0152|8.953|11.2414|9.3017|10.2021|10.3008|9.681|7.3502|6.9386|
2025-07-04 05:05:34|russ2000_1472|CASH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.8548|1.6884|1.7487|1.8994|1.7578|1.8881|2.1265|2.4559|2.8996|2.8519|2.7405|3.0351|2.8944|3.2985|3.174|3.8116|4.3376|4.5057|4.5777|3.3833|2.9669|2.9555|2.9314|2.591|2.3123|2.107|1.95|2.0287|2.3817|2.6001|2.7205|2.9859|3.0185|3.0314|3.1759|3.2718|3.6805|3.8196|4.3476|5.2138|5.1381|5.3874|5.6532|5.3826|5.6472|5.4835|4.9265|4.6287|5.054|5.7336|5.4585|6.2483|7.6059|7.9227|9.7195|10.2835|10.6592|4.5173|6.6856|4.4841|2.4205|2.8641|5.9372|6.6194|5.832|7.0884|8.4602|9.0588|3.9374|4.7466|5.532|5.5211|4.9116|6.2329|5.9127|7.2824|6.8849|8.0501|8.016|11.6364|12.393|13.8221|12.3716|10.9437|10.9165|12.4223|13.4625|13.1423|14.4926|14.4332|16.1706|19.2735|32.7683|28.2255|28.4272|25.0907|29.6925|35.037|31.2872|26.5947|18.7635|19.0915|27.2613|31.744|35.5908|21.2066|17.7808|18.8593|35.9254|44.5714|49.8509|51.726|58.8531|54.2321|38.2315|32.6369|42.6785|41.1758|46.0557|45.8341|52.6864|50.2969|56.4172|65.8804|73.48|72.902|79.12|
2025-07-04 05:05:44|russ2000_1473|STRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.2486|9.0429|9.8467|11.4543|14.2677|13.2629|14.2677|11.6553|14.6696|14.0667|16.5826|22.354|20.4972|21.9521|24.2189|21.7029|24.1144|22.6112|27.1287|28.1334|26.0274|27.6351|26.1239|26.7267|24.9182|25.521|27.9084|23.2141|28.3344|37.5059|44.4669|41.0105|38.5347|35.3677|42.7628|38.1811|48.9602|50.8974|55.0049|50.0453|50.3347|43.0682|43.7756|41.6777|32.4901|29.9741|40.0379|30.8262|37.4576|35.9706|37.755|38.6491|34.234|35.0955|29.1461|22.1192|13.911|7.0527|11.67|11.8307|15.6446|17.1837|18.6889|21.1075|29.3175|29.502|18.5639|21.2506|17.6791|20.825|18.817|19.0949|23.4887|25.873|33.9999|35.0024|40.8754|66.1911|59.1879|74.7663|75.9869|68.0635|63.4339|58.3478|52.379|53.3436|38.0014|33.024|37.828|26.2173|33.5265|38.8788|41.539|35.3859|29.3755|34.427|27.9362|28.6339|23.6152|19.6353|22.0572|14.47|15.94|19.9|49.36|46.9|44.46|38.9|37.02|37.75|33.15|20.8|20.55|22.75|18.14|22.9042|25.34|23.73|25|42.66|41.2|39.46|62.21|
2025-07-04 05:05:54|russ2000_1474|CZNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.0856|3.1575|3.185|3.2678|3.4463|3.5096|3.8816|3.7387|4.0729|4.4978|4.7097|5.235|5.6272|6.2715|6.7693|7.0852|6.8418|6.7608|6.3746|6.0151|5.8831|5.3503|4.9044|4.501|4.6007|4.1835|4.3693|4.5891|5.0417|5.7311|6.2605|6.614|6.9253|7.2077|7.4169|9.1628|9.4088|9.8447|9.1337|9.2697|9.277|10.2994|10.9628|12.1|10.4344|10.2125|9.7348|9.5953|9.2104|9.2254|8.7383|8.2971|7.9951|7.8533|8.9408|7.4664|9.9556|9.2349|8.765|9.8564|7.2047|4.6472|6.1625|5.2905|6.4842|7.4729|8.5229|7.7024|7.6658|9.617|10.5001|10.1058|10.5225|10.2748|10.7373|10.7749|11.2525|11.7831|11.4084|11.4356|11.3014|12.457|12.3255|12.7108|12.2333|13.3286|12.7859|13.1693|14.4841|17.4861|15.6994|15.8601|16.9358|16.7193|16.2646|18.4163|18.8022|19.2136|18.4712|19.6126|19.7833|21.4955|15.3701|16.1206|12.8585|15.954|19.3837|20.1976|21.0587|22.0141|20.7783|20.8405|21.0884|20.1647|19.0885|17.2314|15.8749|20.6044|17.4818|16.9196|18.8666|18.0886|19.827|18.94|
2025-07-04 05:06:03|russ2000_1475|CCNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.0796|2.02|2.0304|2.0233|2.0509|2.2568|2.3926|2.547|2.5937|2.6062|2.6004|2.7581|3.0086|3.4625|4.2996|4.7731|5.024|5.091|4.5739|3.9744|3.5445|3.1141|2.8338|2.6466|2.4398|2.6973|3.0609|3.0977|3.8593|4.3393|4.32|4.3651|5.8363|7.809|7.9713|7.6285|7.6507|7.9673|6.2716|7.0898|7.1858|7.0466|7.1182|6.8542|6.8879|6.8046|6.918|6.9987|7.2121|7.1451|7.3413|7.4642|7.2105|7.6438|7.698|6.0358|6.2494|5.4768|8.1705|9.9988|9.4028|9.17|6.6021|8.3772|9.128|9.0513|8.7718|8.1956|10.2049|10.9215|10.7788|11.6881|11.0483|11.6145|11.653|11.8453|13.3099|12.4978|11.9928|11.3165|13.4566|12.5016|13.6478|13.6117|13.6267|13.419|13.7065|16.4293|20.9026|18.8003|19.0066|21.81|21.0672|23.4962|24.4102|23.5645|18.8573|20.89|23.4971|24.0353|27.5184|15.9903|15.3341|12.8506|18.5522|21.5977|20.1675|21.6612|23.7396|23.7354|21.9685|21.5466|21.8988|17.8042|16.5346|17.1279|21.5467|19.6238|19.822|23.5407|24.4795|22.0689|22.86|
2025-07-04 05:06:12|russ2000_1476|PCTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.91|21.22|19.26|26.23|29.51|35.85|29.02|42.5|31.43|40.07|44.72|30.98|38.57|45.26|47.15|46.49|50.66|57.66|79.55|59.64|89.19|92.57|97.42|120.82|88.32|145.89|162.33|208.21|170.78|200|278.96|242.58|211.97|177.23|241.44|189.12|181.09|179.57|184.56|166.53|173.29|132.21|161.39|199.66|186.33|182.62|
2025-07-04 05:06:17|russ2000_1477|REI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.12|0.08|1.05|0.53|0.44|0.3|3|3|4.4|3|2.9|4|4|4|4||4|4|4.5|2.26|4|5.1|5.12|5.81|5.86|6.99|7.45|14.65|12.06|14.51|17.48|14.54|10.42|10.41|11.76|9.54|6.76|5.2|9.85|10.2|13.05|10.7|11.87|14.09|13.96|14.25|12.36|9.86|4.27|5.87|3.19|1.66|2.58|0.6378|1.36|0.6872|0.6977|2.35|2.97|2.9|2.27|3.74|3.58|2.2|2.2|1.87|1.79|2.02|1.5|1.92|1.61|1.6|1.25|1.16|0.8005|
2025-07-04 05:06:25|russ2000_1478|HQY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|20.23|20.77|26.01|33.96|31.01|22.55|25.68|29.48|34.41|46.25|44.38|48.82|48.6|50.62|65.56|82.56|85.33|64.24|72.93|81.91|59.95|71.99|55.37|52.76|55.02|91.01|76.23|74.28|67.96|51.62|64.39|59.21|75.92|60.85|53.47|62.81|72.12|75.58|79.2|80.98|88.07|110.42|85.72|102.09|
2025-07-04 05:06:29|russ2000_1479|BBW|total_return_price|0.32599580712788|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3418|26.7092|23.182|20.1064|20.0212|24.2896|26.4791|17.7124|24.8604|23.0883|22.4323|21.018|16.0681|7.1565|9.2864|6.4579|3.7572|4.5154|5.8615|4.115|4.7625|6.066|7.0458|5.3589|5.3674|5.2311|4.8392|5.2396|4.967|4.4813|3.6805|3.8764|2.7945|4.2684|4.3876|5.9127|6.6539|8.034|10.0021|10.3684|14.3812|16.7411|17.0308|15.8807|15.3098|10.9052|10.8626|11.8168|9.0734|7.2843|7.3695|8.8605|6.9009|7.9233|7.8807|6.7305|7.0372|5.197|4.7625|4.2087|3.1864|1.2609|1.721|1.9254|3.5186|6.8839|6.8157|12.8477|13.7167|16.511|17.4429|14.8644|13.1817|21.9574|25.0143|22.3624|23.915|27.9169|29.2813|25.6188|37.5545|35.6347|34.7639|53.6|
2025-07-04 05:06:37|russ2000_1480|AMSWA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:39|russ2000_1482|MGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:39|russ2000_1483|CYTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.5998|90.2998|79.7998|59.0999|42.0599|42.2999|55.1999|41.3999|42.5399|37.5599|39.2999|42.3599|41.5799|37.3799|29.0399|33.6599|20.28|22.8|24.84|15.18|11.58|15.6|31.7399|17.4|19.2|15.54|16.08|12.48|9|6.9|6.96|6|6.9|4.32|5.16|4.02|6.3|12.05|8.38|6.79|10.38|4.78|3.52|4.89|7.16|6.51|6.52|10.76|6.83|8.92|8.9|12.1|12.5|14|14.45|8.3|7.3|8.4|9.8|6.03|8.09|11.2|11.415|10.465|11.75|24.27|22.33|20.36|22.33|22.15|34.12|40.83|38.42|43.06|49.23|44.46|34.98|35.66|29.92|35.72|67.59|52.87|56.16|48.53|43.28|33.4|
2025-07-04 05:06:47|russ2000_1484|LXRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.25|240.625|221.375|116.375|45.9375|87.5|53.2|80.78|66.15|34.223|28.07|33.11|27.93|46.2|36.12|41.23|43.89|54.88|46.13|54.285|35.77|34.58|27.79|25.55|38.78|30.73|26.39|25.27|25.41|22.47|24.22|21.21|14.14|11.2|12.46|9.8|7.63|8.68|14.91|11.9|10.43|8.96|11.2|10.08|11.76|12.32|6.4393|9.03|13.02|15.715|16.24|15.47|15.26|15.19|16.66|12.593|12.11|11.27|9.87|6.3693|6.6101|8.05|10.74|13.31|11.95|14.35|18.07|13.83|14.34|16.45|12.29|9.88|8.57|12|10.67|6.64|5.56|6.29|3.01|4.15|1.95|1.995|1.44|3.42|5.87|4.59|4.81|3.94|2.09|1.86|2.4|1.91|2.43|2.29|1.09|1.53|2.4|1.68|1.57|0.7385|0.4608|0.9457|
2025-07-04 05:06:57|russ2000_1486|CYTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:58|russ2000_1488|LGIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|18.1|18.09|18.44|18.36|15.1|15.2|19.77|28.31|22.9|24.16|30.35|36.22|29.65|33.48|38.6|46.21|75.46|70.24|57.12|48.4|46.29|60.24|68.97|81.87|70.65|45.15|88.03|113.79|108.29|149.76|153.62|148.78|150.15|105.85|85.08|79.07|93.36|112.36|132.71|99.34|135.66|114.2|89.16|117.74|89.59|65.73|50.78|
2025-07-04 05:07:03|russ2000_1489|SFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:04|russ2000_1491|MXL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|13.98|11.3|10.28|8.11|8.66|6.11|4.44|5.78|4.95|7.17|5.06|6.09|6.8|8.5|9.79|9.82|10.03|7.52|7.37|8.24|12.1|12.24|15.44|18.6|17.51|19.26|22.7|25.87|27.75|22.9|26.36|24.01|16.02|19.22|16.97|25.21|22.72|22.5|21.54|9.09|21.92|23.74|36.62|36.11|42.45|49.14|77.07|61.47|34.82|34.44|33.2|35.56|29.75|21.63|24.72|17.82|20.56|14.22|20.29|12.83|13.6|
2025-07-04 05:07:10|russ2000_1492|KOPN|total_return_price|0|||||||||||||||||||||||||||||||||||||2.5625|2.375|2.1875|4.25|4.5|5.5625|5.375|4.5|3.9375|3.125|3.125|2.5625|2.4375|2.5|4.1875|3.5625|2.5625|2.1875|2.375|2.97|3.47|3.9075|6.125|4.2025|4.4075|4.8125|3.735|5.25|3.4525|5.985|6.9375|21|34.375|34.625|18|11.06|5.75|11.14|10.43|14|9.11|6.6|3.48|3.92|5.04|6.14|6.89|6.71|5.78|5.11|4.07|3.87|3.07|5.1|6.95|5.35|5.01|3.61|3.35|3.57|3.38|3.9|3.81|3.16|2.66|2.87|3.12|2.04|2.32|3.69|4.8|4.18|3.7|3.39|3.55|4.16|4.58|4.71|3.43|3.88|4.07|3.44|3.76|3.33|3.7|3.71|4.02|4.22|3.78|3.26|3.4|3.62|3.52|3.45|3.14|2.72|1.66|2.22|2.18|2.84|4.1|3.71|4.17|3.2|3.12|2.86|2.42|0.999|1.34|1.09|0.6783|0.4011|0.3492|1.33|1.38|2.43|10.49|8.18|5.13|4.09|2.53|1.12|1.05|1.24|1.09|2.15|1.22|2.03|1.8|0.8399|0.73|1.36|0.9322|1.53|
2025-07-04 05:07:22|russ2000_1493|BEAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.87|3.32|1.85|1.39|2.69|4.61|2.2|2.56|2.09|2.18|2.18|2.45|2.03|2.3|1.92|1.48|
2025-07-04 05:07:29|russ2000_1495|SENEA|total_return_price|0.1729873586161||||||||||||||||||||||||||||||||||||||||||||||||||19.5|17.75|15.5|15.13|17.5|16.25|17.25|17.13|17|16.5|17.25|16.75|13.25|12.25|10.75|13.88|13|12|11.25|11|13.13|13|13.44|12.95|13.25|12.52|14.3|14.75|13.98|14.01|18.35|17.3|18.59|19.86|19|19.2|18.75|18.5|16.75|17.6|16.1|17.77|19.98|20.5|24.37|25.5|26.6|28.38|27.4|27.06|21|20.5|21|15.51|20.85|24.18|25.61|27.69|29.12|32.84|30.58|23.1|29.87|27.96|25.9|21.05|26.34|23.29|24.68|28.585|33.02|32.59|35.15|29.32|31.48|28.4|28.62|26.88|29.81|28.82|29.19|29.18|34.74|32.59|39.17|29.4|36.1|37.2|28.7|36|27.7|27.55|26.95|31.63|24.6|24.75|31.58|35.38|39.78|35.98|39.18|36.85|47.09|46.06|54.74|51.63|51.54|54.25|56.92|63.11|52.27|47.6|38.565|54.65|56.9|58.09|60.34|61.83|89.04|89.69|106.35|
2025-07-04 05:07:41|russ2000_1497|ZIXI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:42|russ2000_1498|RBCAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5179|6.5539|6.3216|5.412|5.7352|4.9167|4.2517|4.0547|5.0455|3.5292|3.1438|4.3085|6.6634|6.8159|6.9632|5.4657|6.1369|5.8852|5.9228|6.0713|7.6315|10.1768|10.5692|10.5689|11.004|12.6869|14.0947|12.2254|11.9915|11.5999|11.9408|11.3613|11.5726|11.9354|14.2154|12.8705|9.4997|9.1391|9.6021|11.037|14.4508|17.8785|16.1235|11.1408|13.552|12.0506|12.5216|11.5392|13.8019|13.117|14.8357|12.2642|12.6284|11.3395|14.7654|15.5154|14.5493|14.4487|14.8026|15.9775|15.5873|19.7181|17.6977|16.4257|17.3754|17.4919|18.3988|18.548|19.428|18.7093|20.2846|19.995|21.5554|24.4147|31.2256|27.3251|28.5374|31.2792|30.7429|31.1598|37.0535|37.8972|32.0248|37.2129|41.636|36.5794|39.6183|28.2259|28.2017|24.5041|31.6248|39.094|40.9785|45.2739|45.7083|40.7038|44.03|35.2481|37.9672|39.7352|40.1293|41.9522|52.9107|49.331|52.2703|64.0495|68.9281|63.4002|73.11|
2025-07-04 05:07:46|russ2000_1499|CTO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.3492|3.2934|2.9317|2.7642|2.7084|3.0991|3.0143|3.6573|3.7958|3.9364|4.4098|3.769|3.7399|3.7399|3.6841|5.2761|4.0481|4.3272|3.8806|2.9026|3.1549|3.0701|3.251|3.0143|2.8468|2.4695|2.7084|2.7352|2.6526|3.3492|3.3671|4.6331|4.4388|4.8005|4.4544|3.9856|4.2981|4.6554|5.6088|6.4774|7.3013|8.2882|8.4311|7.7657|9.601|12.7783|19.2021|15.1831|15.8306|13.8724|12.3117|14.3279|16.1655|16.8465|15.4711|15.0067|13.9952|12.5149|9.3912|9.6435|8.5271|6.6314|7.8327|8.5516|7.8014|7.0356|6.3635|6.3657|6.4528|7.2343|6.3858|5.8633|6.0442|6.6426|6.426|7.3437|6.9239|8.7637|8.5204|8.5941|8.1028|8.9937|10.2486|10.9564|12.459|13.3209|12.8699|11.1194|11.7691|10.3021|10.5991|11.4297|11.9276|11.9544|12.7158|13.4124|14.1783|14.0332|13.734|13.9059|11.7222|13.1847|13.3298|14.6731|13.5184|10.1995|8.9449|10.0786|9.823|12.3396|12.9298|13.2223|15.3824|16.8935|15.8378|14.8415|14.7681|14.2525|14.4758|14.0011|15.3087|15.315|16.1203|17.9215|18.9231|18.9187|17.26|
2025-07-04 05:07:52|russ2000_1501|CRD.B|total_return_price|0|1.0167|1.1117|0.885|0.7021|0.768|0.7972|0.9362|1.0167|0.9445|1.1919|1.2015|1.5632|1.853|1.9252|1.7517|2.0914|2.309|2.1569|2.0197|1.4443|1.6933|1.7464|1.9349|1.9484|2.1612|2.8968|4.4196|4.5388|3.9208|4.4191|3.3481|4.4712|5.8049|6.7606|7.306|7.5385|7.0765|5.5576|5.5128|6.7469|6.2082|4.9536|4.6231|4.6188|4.4708|4.876|4.7283|4.8042|4.7714|5.1541|4.8925|5.0521|4.9396|5.4964|6.5701|7.3382|7.0867|7.9343|10.8043|10.091|9.5037|9.382|8.9474|7.8433|5.4497|8.4225|7.4854|7.1944|6.874|6.0334|6.6477|6.4114|7.502|10.149|7.0953|6.7578|7.9105|4.7749|3.751|2.9979|2.517|3.0182|4.3611|4.4234|3.2158|3.1598|4.3467|4.9064|4.7181|4.9347|5.2501|3.8952|4.0971|4.9523|4.728|5.0831|4.0387|4.7071|4.4286|2.8897|3.6557|5.5636|10.5841|10.1245|4.6793|3.3423|3.0708|2.7435|2.834|2.2004|1.6921|2.3675|3.3304|4.9616|3.7749|4.3512|3.4771|2.9182|3.6005|5.8284|5.5638|4.1368|7.1788|6.8677|8.1398|7.5512|6.213|7.7866|6.5819|6.4641|4.3343|4.1407|5.1055|6.7317|9.0414|10.0431|8.0558|7.5116|9.7149|7.8538|6.7459|7.1428|7.6482|7.5149|7.6607|7.8554|8.5587|8.6522|5.4831|6.0639|5.5828|6.2824|8.5087|7.5998|7.9657|6.7098|6.5833|6.4196|4.8247|4.9309|7.1986|8.8759|8.1675|12.5602|8.7604|7.7957|10.8994|11.4797|11.3405|10.4466|
2025-07-04 05:07:58|russ2000_1502|MODN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:59|russ2000_1503|WTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2414|15.1382|16.5064|22.4545|21.3663|27.4196|23.3929|20.786|22.015|20.1781|21.1218|17.433|22.0176|25.3112|43.628|22.8327|10.3255|4.8432|7.3649|9.2975|8.868|6.9661|7.3261|7.6894|14.213|16.3326|20.1599|14.4463|17.9971|19.1463|11.5852|16.9759|14.7339|13.4943|12.935|16.1858|14.9828|15.1505|15.3295|12.4008|7.2392|4.8712|5.1902|3.4215|2.281|2.5419|2.1263|1.5464|2.8319|2.7159|1.9524|2.4839|3.1895|3.924|6.6883|6.7463|4.0304|6.292|4.5426|4.8906|5.4705|1.4981|2.4839|1.7687|2.165|3.5084|4.5426|3.5471|3.0928|3.8661|5.3545|5.2578|5.4028|4.8519|3.8081|4.243|3.1116|2.4817|2.0724|2.0324|1.4209|1.5691|2.15|
2025-07-04 05:08:03|russ2000_1504|STML|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:04|russ2000_1505|SQBG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:05|russ2000_1506|ONDK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:06|russ2000_1507|IBCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||25.6175|25.0773|29.0522|30.2963|31.5391|33.5208|35.1969|39.243|36.5003|38.5423|39.2525|41.0195|48.1047|54.5349|61.5225|70.574|88.4994|85.2217|96.9203|73.1198|67.7251|53.7738|59.1114|52.0711|50.2175|44.1873|48.0807|61.3774|70.63|72.7633|89.1811|95.4336|102.2766|106.4997|117.5875|124.0198|113.9825|114.3618|147.1844|168.8038|165.2689|162.3551|148.8744|159.2555|177.0626|171.7496|172.0342|175.6636|165.7997|174.4453|163.6361|151.0679|158.6721|128.8222|109.9924|71.495|62.6209|69.9682|27.2376|42.2641|14.8429|16.0798|9.1071|13.2088|5.0319|48.9214|26.4875|0.9714|0.9085|2.2364|1.4187|1.3418|0.9295|1.5375|1.7282|1.894|2.4491|5.9125|4.3959|6.9888|8.3865|9.0714|9.0372|8.4082|9.25|9.1376|9.7015|10.6042|11.002|10.5673|10.5951|12.3519|16.0229|15.3559|16.208|16.9589|16.8222|17.3504|19.4449|18.1428|16.2335|16.7394|17.1081|16.8808|18.0797|10.3694|12.1267|10.4139|15.4975|20.0475|18.5733|18.5623|20.8129|19.3578|17.152|17.1734|21.7173|16.2989|15.779|17.2544|24.7627|24.3572|26.1937|32.5926|34.2905|30.5359|32.41|
2025-07-04 05:08:11|russ2000_1508|ANGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.6|159.9|170.4|154.7|120.2|120.2|186.4|266.8|238.9|150.3|119.9|119.1|63.7|67.8|58.7|63.7|49.5|90.9|82.4|75.7|102.6|88.4|56.2|121.8|125.2|110.2|135.3|161.9|229.5|140.5|154.4|146|70.6|87.05|52|132.2|108.4|127.6|129.3|133.3|124.8|96.1|60.9|43|29.9|19.4|20.6|32.3|19.5|24.8|25.9|18.2|26|16.7|15.92|15.26|
2025-07-04 05:08:14|russ2000_1509|CRK|total_return_price|0|||||||||||||||||||58.2733|40.343|53.7907|78.4448|51.5494|33.6192|26.8954|26.8954|50.4288|35.8605|25.2144|24.0938|21.2922|16.2493|7.8445|6.1635|5.6032|5.323|6.4437|6.3038|5.0429|8.4048|21.8525|16.5294|13.4477|13.7278|15.9691|17.0898|14.9888|14.8507|15.689|17.6523|19.6112|25.2144|22.9731|45.6683|49.8685|58.2733|38.6621|46.789|51.8318|53.5128|48.1875|33.3413|26.335|13.7278|13.7278|14.8485|18.4906|12.6072|24.6541|38.6621|50.9891|66.1178|50.4288|45.9462|26.6264|31.3779|34.2468|34.0675|30.9297|41.643|45.2739|61.3214|59.887|86.5134|89.0685|87.3548|93.7752|98.8404|128.8288|113.3639|147.0728|136.7629|133.0872|133.8492|121.7015|139.2283|122.7325|134.3423|138.2422|152.407|180.6472|378.4625|224.3521|211.801|133.5803|148.1486|179.661|181.8575|142.5454|124.2566|100.8128|110.0917|138.6904|129.0529|69.3004|68.5832|70.9589|73.6036|82.3895|67.7768|72.8416|71.023|72.4647|83.9252|105.4965|133.7996|86.845|32.2783|16.9212|15.7836|9.0531|8.8635|3.6283|3.9829|7.2425|9.3375|8.7497|6.7021|5.7636|8.0198|6.9296|9.9631|7.944|4.2943|6.5694|5.2802|7.3847|7.8018|5.1095|4.1521|4.1521|4.1426|5.2517|6.3229|9.8115|7.6691|12.371|11.4514|16.3903|13.0855|10.4041|11.3362|10.8929|8.85|9.28|10.38|11.13|18.22|20.34|27.67|
2025-07-04 05:08:19|russ2000_1510|EXTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.72|29.03|31.655|41.75|39.5|52.75|114.5|39.13|15.21|29.5|6.91|12.9|10.4|10.09|4.21|3.27|4.33|5.27|6.32|7.21|7.21|5.52|4.45|6.55|5.89|4.07|4.45|4.75|5.02|4.16|3.63|4.19|4.23|4.05|3.84|3.54|3.1|2.84|3.37|2.34|1.52|2|2.8|2.87|3.07|2.7|3.11|3.09|3.5|3.24|2.65|2.92|3.83|3.44|3.35|3.64|3.37|3.44|5.22|6.98|5.8|4.44|4.79|3.53|3.16|2.69|3.36|4.08|3.11|3.39|4.49|5.03|7.51|9.22|11.89|12.52|11.07|7.96|5.48|6.1|7.49|6.47|7.275|7.37|3.09|4.34|4.02|6.89|8.75|11.16|9.85|15.7|12.21|8.92|13.07|18.31|19.12|26.05|24.21|17.64|11.54|13.45|15.03|16.74|13.23|17.95|
2025-07-04 05:08:23|russ2000_1511|ASPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.4335|106.2596|159.2767|183.6826|185.7853|207.4878|214.6969|226.4117|273.6466|278.1523|376.0012|482.1857|538.4319|670.374|676.48|570.56|757.6|1085.84|1269.04|919.76|940.24|806.4|273.36|114.48|246.32|203.92|233.36|190.4|208.96|259.68|222.88|213.44|180.4|200|235.84|227.04|257.36|270.56|181.12|208|146.88|170.88|154.16|72.24|107.36|106.24|105.28|69.48|74.48|78.48|91.12|97.12|88.24|80.8|84.64|37.92|44.08|35.52|28.56|20.64|10.72|9.52|4.0648|5.7864|10.8|
2025-07-04 05:08:26|russ2000_1513|MRTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:27|russ2000_1514|RDI|total_return_price|0|||||||||||||||||||||||||||||||||||||29.5|25|13|20|21.87|17.5|18.62|11.75|5.5|6|4.25|2.5|2.06|2.19|2.25|2.38|2.31|2.38|2.62|2.75|2.94|3.13|4.06|4.25|4.56|4.94|3.94|3.94|3.25|4.75|4|3.44|2.87|3.06|3.12|2.38|1.85|1.35|1.81|1.65|2.81|3.96|3.76|3.88|4.25|5.55|5.71|5.92|6.85|8.7|8|8.36|7.05|7.29|7.97|7.79|8.11|8|7.9|8.26|8.52|9.25|9.85|9.99|9.48|7.75|6.9|3.94|3.5|4.55|4.11|4.05|4.27|3.97|4.52|5.05|5.05|4.55|4.3|4.24|4.66|5.41|5.9|6.01|5.6|6.36|6.57|7.49|7.33|8.53|8.4|13.26|13.45|13.85|12.67|13.11|11.98|12.49|13.35|16.6|15.54|16.13|15.72|16.7|16.65|15.95|15.8|14.54|15.96|12.98|11.96|11.19|3.89|4.25|3.22|5.02|5.55|6.97|5.06|4.04|4.28|3.61|3.29|2.77|3.25|2.65|2.12|1.91|1.84|1.42|1.63|1.32|1.39|1.34|
2025-07-04 05:08:32|russ2000_1515|TREC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:33|russ2000_1516|GHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.1402|1.4252|1.2697|1.1661|1.1142|1.0365|1.192|1.2697|1.6325|1.477|1.8657|1.7491|1.4584|2.1767|2.741|3.0318|2.371|2.5358|2.5265|1.7491|1.2049|1.2438|1.4382|0.9811|1.0308|1.0883|1.1863|1.8471|1.575|1.3915|1.9046|1.2671|1.8968|1.7102|1.4304|1.3289|1.3721|1.1945|1.3683|1.523|1.6407|1.7127|1.8256|1.9234|2.4201|2.8308|4.4157|6.1878|7.381|6.4345|6.1754|5.8198|4.3488|5.4617|9.3556|13.6723|17.4351|14.8229|30.8622|22.5346|9.0361|7.5065|11.1465|13.0519|17.3922|15.1308|12.6234|13.0882|16.886|20.2307|17.2555|14.0917|19.0198|18.5536|15.8139|15.3634|16.5984|21.0857|25.6221|30.8548|31.0168|27.2533|29.8216|24.6628|24.7089|20.6589|17.7278|15.3387|14.6829|17.4734|16.2437|16.9281|19.7336|20.5718|17.6649|18.8028|18.9834|19.5107|23.5922|25.8425|21.0364|18.1651|18.7913|18.5713|20.5573|12.1947|12.1535|12.2838|14.7221|13.9078|13.5398|12.3007|12.44|7.71|6.92|8.79|9.62|13.08|13.28|16.6|18.97|27.28|28.16|29.59|44.47|28.82|49.51|
2025-07-04 05:08:39|russ2000_1517|BFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4646|8.838|9.1803|9.9085|10.1149|11.0337|11.2903|10.546|10.1405|10.0959|10.6743|9.7118|9.1166|9.252|6.6434|6.6551|5.6355|6.4004|6.6965|6.2041|5.9053|6.3909|6.7066|6.4927|5.9202|4.6811|3.9649|4.7962|5.1672|5.8514|5.0802|5.758|5.6724|6.5737|6.903|7.1109|7.721|7.5202|8.6159|9.2323|8.5422|8.9802|9.5451|8.8403|8.6387|9.3657|11.1503|10.6887|11.1754|11.777|11.7918|12.8322|14.0979|12.2758|11.2716|11.6603|10.6635|9.5162|11.2198|7.1345|6.3963|6.0426|7.3406|8.8179|9.1932|9.8533|9.2626|9.5602|8.3961|8.5163|8.4204|8.0619|7.3277|8.1078|10.0992|9.8436|9.4396|11.6914|12.482|12.7156|11.62|
2025-07-04 05:08:42|russ2000_1518|NGVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8742|16.3631|13.8329|15.0511|24.0112|29.2156|30.2248|31.7674|15.0151|13.5013|19.2753|19.059|17.2641|16.9397|15.0583|15.5413|9.3493|7.8427|8.8231|7.6265|5.8676|3.9646|6.4227|5.3991|9.1979|11.8506|11.6127|8.7654|7.1651|8.1239|7.4022|5.9409|9.8318|7.646|11.4359|14.4812|9.3|8.9953|12.3651|16.1397|14.2996|10.9603|8.2651|9.8982|10.8926|11.857|16.3052|16.5125|21.3447|29.1061|39.6966|36.9709|41.28|
2025-07-04 05:08:45|russ2000_1519|ORN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|11.85|14.78|10.77|9.25|12.84|18.22|21.11|20.89|18.3|14.43|11.85|11.2|10.58|9.55|6.17|6.72|7.41|6.51|8.06|7.36|10.25|11.18|9.72|12.08|12.6|10.78|10.28|11.01|9.25|7.06|5.76|4.61|5.3|4.95|5.85|10.06|7.54|7.21|5.99|7.76|7.57|8.68|8.11|4.49|3.66|2.29|4.55|5.08|1.61|3.23|2.75|4.96|6.07|5.6|5.12|3.71|2.66|2.55|2.38|2.28|2.65|2.54|5.15|4.8|8.3|9.55|5.69|7.68|5.34|8.67|
2025-07-04 05:08:48|russ2000_1520|LOCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8117|30.4511|18.1009|22.4919|17.9363|9.5095|11.1723|11.3022|10.4448|11.7006|11.129|10.2196|12.4281|10.3929|8.6607|8.2277|9.7866|10.696|13.0517|11.2676|8.9985|9.752|13.1123|8.4442|12.5147|14.0304|15.7712|13.9611|15.8404|14.8704|12.1337|9.9165|8.4875|7.9592|9.96|9.69|9.14|8.9|9.05|9.4|11.12|13.44|11.59|10.51|11.03|
2025-07-04 05:08:51|russ2000_1521|CECE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:52|russ2000_1522|VCRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:53|russ2000_1523|NAVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||122.5|120|110|127.5|135|125|115|97.5|46.25|30|90|112.5|260|322.5|382.5|352.5|360|307.5|270|280|280|120|91.26|55|18.76|14.38|20.62|12.5|16.875|8.75|26.25|14.375|12.4|8.2|9.6|14|7.4|8.4|7.6|5.6|2.4|2.6|2.2|3.4|5.8|6.2|18|12|10.6|11.7|9.2|7|6|4.9|5.8|5.2|6.5|4.8|4.8|5.3|6.14|5.72|7.06|13.6|11.4|11.4|10.8|19|27.9|24.4|32.8|36|37.6|41.2|79|66.4|59.2|52.4|65.6|74.4|55|56.6|54.2|53.4|53|41.4|37|29.6|26.4|37.8|31.8|32.2|45.6|26.6|18.89|10.61|18.31|12.75|11.534|10.2|8.3|7.17|7.2|4.568|4.61|2.0531|2.76|0.6307|0.69|1.26|0.7615|3.94|2.7|2.15|2.02|1.83|1.75|1|0.79|0.72|0.253|0.21|0.26|0.092|0.0897|0.0552|0.0365|0.0005|0.001|0.0001|0.0004|0.001|
2025-07-04 05:08:57|russ2000_1524|KVHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.13|10|7.75|6.75|8.5|8|5.06|3.88|3.13|2|1.22|1.84|2.38|2.38|3.06|7.59|6|7.5|5.5|7.88|6.9|4.7|5.95|6.25|7.53|6.23|8.6|12.02|24.62|25.27|27.57|14.41|12.83|7.22|9.8|9.11|9.25|9.75|9.79|11.07|11.66|12.75|10.61|9.32|8.77|8.55|8.06|7.88|8.33|9.19|5.18|4.99|6.83|9.99|14.74|13.19|12.42|15.01|11.95|15.12|10.63|7.91|7.78|10.5|12.5|13.49|13.98|13.57|13.31|13.8|13.03|13.16|13.03|11.32|12.65|15.12|13.45|10|9.42|9.55|7.7|8.81|11.8|8.4|9.5|11.95|10.35|10.35|13.4|13.1|10.29|10.19|10.87|10.65|11.13|9.43|8.93|9.01|11.35|12.68|12.3|9.63|9.19|9.1|8.7|9.22|10.22|11.38|9.14|5.1|5.26|5.1|4.65|4.83|5.7|5.29|5.33|
2025-07-04 05:09:02|russ2000_1525|LQDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|13.3|15.44|16.03|17.33|18.37|19.01|11.39|12.68|8.25|11.51|10.6|7.36|7.58|10.43|10.82|10|12.01|12.98|14.85|14|16.09|23.55|31.07|36.91|46.3|52.28|50|39.35|30.19|33.04|35.64|22.19|27.03|15.6|13.75|8.38|9.88|10.51|7.34|6.63|5.55|7.3|10.51|10.3|7.85|6.3|5.9|4.7|6.6|6.8|6.3|6.65|7.71|6.09|7.41|5.73|3.06|6.45|7.725|18.995|17.06|21.84|24.13|21.3|19.49|14.2|15.84|13.73|12.8|16.31|17.24|17.34|18.38|19.17|22.43|30.96|31.39|23.31|
2025-07-04 05:09:05|russ2000_1526|OXFD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:06|russ2000_1528|TSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:07|russ2000_1529|CWST|total_return_price|0.63575605680869|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.13|26.44|31.13|29.38|29.5|22.56|25|26.63|13.44|7.5|7.44|11.13|8.69|8.94|9.1|13.7|11.69|11.92|12.35|8.65|5.36|8.25|8.53|11.6|12.6|14.54|14.5|12.21|12.42|13.23|11.79|13.51|12.72|14.21|15.55|11.69|11.34|9.76|9.3|11.13|14.73|10.93|10.66|12.92|5.04|1.71|2.06|2.76|2.79|5.03|5.16|3.99|4.93|7.17|6.76|6.29|6.28|6.23|6.03|5.05|4.58|4.37|4.36|4.77|5.91|5.11|5.1|4.72|4.5|5.5|5.48|6.35|6.07|6.7|7.16|9.36|11.2|14.11|15.05|16.78|18.46|23.38|24.51|27.56|32.56|35.56|37.32|43.6|43.59|39.06|46.38|55.41|53.99|63.57|67.11|68.78|86.72|87.65|82.24|80.95|81.81|82.66|89|80.69|75.45|98.87|90.4|103.56|97.88|111.51|117.45|113.25|
2025-07-04 05:09:12|russ2000_1530|BGFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2267|3.7265|4.3853|3.9686|5.31|6.0641|8.4135|10.0803|10.3383|8.5921|10.6786|9.6963|10.2627|9.1911|9.2219|7.6852|8.0181|9.0594|9.7714|10.5497|10.7736|7.927|6.1119|3.5715|3.3716|4.4098|2.1869|2.6066|4.937|7.091|7.7541|6.8472|6.1568|6.0285|6.5521|5.4327|3.7523|3.1007|5.1066|3.9848|3.2102|4.7099|6.2963|7.6318|10.7066|8.0261|9.0723|7.6164|6.0032|4.9611|7.5647|6.7355|7.5709|5.4404|5.3043|6.0925|4.8381|7.8124|10.2657|8.2607|7.8389|4.2898|4.4384|4.3623|5.058|3.2617|1.4897|2.0688|1.3847|1.5732|2.0756|0.8618|1.3176|4.8992|8.1637|12.1599|19.222|19.4567|15.8322|13.984|9.509|9.6256|7.75|6.8739|8.1474|6.9141|6.4055|3.4791|3.1|2.12|1.69|0.9602|1.21|
2025-07-04 05:09:16|russ2000_1532|HCKT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8746|16.5353|13.8896|20.6729|21.5343|19.4193|7.4063|26.3411|18.7964|12.7898|12.4976|2.7918|3.7531|7.6831|3.6147|5.0221|5.0067|2.9148|1.1152|1.9227|1.692|1.5766|2.4688|4.2684|5.9373|4.4068|4.1146|3.5839|3.1763|2.7302|2.9917|3.2686|4.9452|3.0994|2.0688|2.3688|2.5149|2.7841|2.5303|3.7224|3.0071|4.4145|4.1838|2.2457|1.5535|1.792|2.2303|2.138|2.138|2.1611|3.1763|2.6995|2.9533|3.9146|2.8687|2.8764|4.5914|4.2838|3.2148|3.3734|3.6019|4.0906|5.6196|4.9754|4.7911|4.7831|4.7751|7.1368|7.2586|10.9893|11.2511|13.2321|12.4499|11.5325|13.7359|14.7923|16.3251|13.1133|12.851|13.4208|13.7198|13.874|17.3964|13.9647|13.7816|14.8059|14.5149|14.3951|11.3448|12.1686|10.129|13.1243|15.0429|16.6331|18.2053|19.1432|21.6085|17.8834|16.8061|19.4267|17.7356|21.5576|22.8601|22.1747|23.7713|21.3557|25.9356|30.4366|29.0719|25.42|
2025-07-04 05:09:20|russ2000_1533|OPY|total_return_price|0||||||||||||||2.1626|1.8677|1.9005|1.8677|2.0316|1.7039|0.7864|1.1796|1.1141|0.7209|0.6881|0.8847|1.1305|0.9502|0.7536|0.8192|0.8519|0.6553|0.6226|1.7694|1.835|2.1626|3.6044|4.6529|3.8665|3.2767|3.4078|3.5952|3.8615|3.9281|4.5273|4.195|3.5184|3.4169|3.4253|3.6691|3.946|5.2614|5.1578|6.011|7.457|6.843|8.2991|9.6947|10.8852|10.9908|10.1189|10.4855|11.3244|8.1438|10.3161|8.5141|9.2917|8.8871|8.9651|10.1355|11.357|13.687|14.7188|15.8765|16.4573|15.5855|17.5338|15.5354|13.7286|13.3169|15.8904|14.386|17.7273|18.5242|21.6085|20.6688|17.8118|15.3299|16.5049|14.3977|14.0896|13.0242|13.1449|14.3383|17.7739|18.8865|22.2948|22.2372|34.5611|27.9637|28.5561|29.3007|19.1593|16.9147|8.8402|6.9067|14.7803|17.0673|23.3765|18.0326|16.996|19.9153|18.7527|24.0717|20.3417|11.6308|11.7491|12.7375|11.6242|11.8894|12.9594|14.7022|14.4623|13.5764|19.0391|21.6527|18.6042|15.7801|18.1994|18.4645|20.778|15.9058|13.8956|12.7136|12.5505|11.6813|15.3248|14.1838|13.6926|14.5836|22.6353|21.8407|23.8398|26.9944|21.9023|22.3955|23.5266|26.0953|23.9594|17.3047|19.2124|19.7736|28.8489|36.8799|46.9343|41.9478|44.0501|41.5425|31.6446|29.7907|40.8726|37.924|39.0791|37.4069|40.509|39.2893|47.3205|50.7156|63.7205|59.4538|65.77|
2025-07-04 05:09:26|russ2000_1535|PFSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.058|19.1911|17.2473|16.3257|14.5188|13.8709|13.369|15.8146|15.4861|16.5355|14.6922|14.6009|10.7317|11.3978|15.4405|15.1941|15.5591|15.2853|16.2891|20.0306|20.6238|18.5249|19.3368|19.3554|20.6755|20.5268|28.7077|31.7649|20.6991|39.2871|55.0261|59.7485|63.6006|60.2295|57.6223|66.588|53.0784|42.1562|43.5691|55.0647|55.5549|68.9391|64.6628|87.6861|90.4125|91.5551|112.9537|100.771|102.2012|98.7|
2025-07-04 05:09:28|russ2000_1537|FF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0193|1.1212|1.0724|0.9479|1.0724|1.4076|1.3988|1.4022|1.3689|1.5715|2.2184|2.2459|2.7781|2.4435|2.8436|2.5225|2.3738|2.7205|3.1167|3.3887|3.7363|5.0649|4.4049|5.9967|4.682|3.6064|3.7647|3.597|3.7208|2.8976|4.1817|3.4426|2.9276|3.2332|4.9364|4.7359|5.249|5.3512|5.0826|4.6477|5.3172|6.3167|5.6915|5.1849|4.0809|4.395|4.6261|3.9223|5.5098|5.9921|6.1857|7.0497|5.8584|4.4847|4.5617|5.8923|4.4772|3.7891|5.1277|4.478|5.5274|4.6541|3.9596|5.1727|4.8851|5.5109|5.0502|4.0871|3.88|
2025-07-04 05:09:32|russ2000_1540|FRPH|total_return_price|0|||||||||||||||||||||||||||||1.6906|1.6593|1.4401|1.2673|1.4088|1.5028|1.3149|1.5028|1.5654|1.628|1.4401|1.5804|1.5967|1.5341|1.613|1.7532|1.7845|1.8785|2.2228|2.2228|2.6298|2.6298|2.6298|2.5672|2.5359|2.5672|2.5672|3.1308|3.1458|3.3186|4.2578|3.9285|4.07|4.07|2.7238|3.3186|2.8803|3.2247|2.9667|2.9429|2.6611|2.1527|1.9887|1.8785|2.6925|1.9411|2.1327|2.4558|4.0074|3.3812|2.6737|3.4689|2.7901|3.5064|3.7694|4.1326|4.5847|4.2265|4.1151|5.6341|6.4644|6.4556|8.6033|8.3716|8.6108|10.8675|9.4624|11.6915|11.2219|10.8575|12.3151|11.7028|9.8231|10.0184|9.8932|8.7749|7.8043|9.133|9.4549|11.8292|10.5794|10.1324|8.7824|11.6414|10.0497|8.4042|7.5927|8.1525|8.7498|8.84|10.4743|10.6809|10.4517|11.2857|12.7096|15.5949|13.5436|13.1379|12.7434|14.7308|18.2|16.215|15.07|16.97|17.8|17.25|15.535|18.85|20|23.075|22.625|22.125|28|32.375|31.05|23.005|23.785|27.885|24.01|24.905|21.5|20.29|20.835|22.775|24.61|27.84|27.96|28.9|28.9|30.175|27.18|26.93|28.94|28.785|26.985|31.44|30.7|28.52|29.86|30.63|28.57|26.89|
2025-07-04 05:09:37|russ2000_1542|TITN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|16.48|20.58|27.42|11.57|10.15|10.03|11.98|11.46|13.07|14.42|13.12|20.12|23.7|31.67|26.94|22.74|24.74|33.63|28.44|21.44|28.27|21.78|19.09|17.84|16.47|18.25|14.66|14.34|14.13|14.39|16.06|12.06|8.35|12.93|11.81|9.76|13.81|16.38|17.77|14.74|21.49|20.51|15.93|13.95|18.39|17.14|20.14|16.63|12.21|9.98|11.18|15.63|22.65|26.16|29.57|27.32|31.88|23.89|25.8|33|40.81|31.61|32.08|24.84|26.72|22.26|17.07|14.05|15.76|16.86|21.58|
2025-07-04 05:09:41|russ2000_1543|HUBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.06|34.09|39.9|49.58|47.5|57.65|45.73|42.4|55.29|47.2|59.3|65.65|80.2|88.9|107.45|122.35|149.95|124.01|166.21|168.53|154.35|158.5|133.19|224.35|299.59|393.47|435.63|596.44|671.71|666.16|520.6|307.88|275.79|274.18|403.24|515.79|483.37|585.36|623.33|586.01|536|708.16|582.11|557.32|
2025-07-04 05:09:43|russ2000_1544|INWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:44|russ2000_1545|VLGEA|total_return_price|1||||||||||||||||||||||||||||1.6301|1.7682|1.6618|0.9999|0.8364|0.9243|0.9286|0.9758|0.9371|0.7987|0.7417|0.7131|0.7987|0.9128|1.0269|0.9699|0.8558|0.8991|0.8558|0.8706|0.7702|0.7702|0.7987|0.7987|0.7702|0.9128|0.9699|1.0269|1.0269|0.9699|0.9984|1.1125|1.1627|1.5267|1.7115|1.7115|1.6545|1.4548|1.3977|1.6259|1.4982|1.4902|1.4696|1.4833|1.6408|1.6773|2.2193|2.2809|3.0237|3.7608|3.075|2.7316|2.8525|2.5855|2.8686|3.0693|3.6474|3.6658|3.7149|4.2371|4.6047|5.1992|6.4779|6.5811|6.9018|6.9861|7.8139|8.2355|10.1835|10.5804|11.2289|13.2283|12.4188|12.1656|11.0002|12.8914|14.4993|16.4158|15.549|16.1399|14.1104|14.7356|15.1127|16.288|18.2099|15.7312|15.6947|16.6269|18.7085|16.4514|21.2671|22.1754|20.0372|22.2118|23.4278|23.4597|18.7334|15.7539|15.4788|18.464|19.4593|21.6201|19.5716|17.2754|18.2739|17.1585|22.4442|21.3787|21.8342|19.2054|18.1726|17.8036|17.6146|20.6054|20.5756|19.002|20.9329|23.086|19.8552|21.2225|18.017|19.6495|20.835|18.8791|17.7625|20.758|19.4049|19.3811|20.0984|20.608|20.2818|20.2365|21.392|20.3564|21.8891|23.2617|24.4044|27.0837|30.9713|28.1277|33.8829|36.85|38.84|
2025-07-04 05:09:49|russ2000_1547|GBLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4564|25.8196|22.7873|23.4848|28.4122|29.0338|26.3654|27.3812|27.4267|32.066|29.5644|32.9151|38.4034|35.5683|37.8425|32.7483|30.2012|30.3225|20.2706|24.7431|17.9357|5.6855|6.8074|11.3406|11.9925|14.57|12.5383|12.2806|16.0179|16.359|16.3666|12.978|14.5548|15.0551|14.9111|16.7608|16.4879|17.443|17.7159|19.558|19.1866|19.5428|19.7324|19.3154|21.529|20.7178|21.347|19.8461|21.8853|23.4317|22.1582|22.0672|28.8064|28.4956|29.7085|32.1494|30.8531|25.8517|31.3183|28.5129|26.6278|23.8479|21.5805|19.9998|23.5569|19.8109|18.9697|17.4271|22.7111|25.4949|23.0651|23.026|21.931|23.0581|23.0152|20.0194|21.9212|25.8088|30.9889|32.1435|27.9158|27.5403|30.3703|31.4457|34.9396|33.9856|32.51|
2025-07-04 05:09:53|russ2000_1548|PLAY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2597|28.1548|33.004|37.4222|36.4229|35.0514|39.3031|45.7883|39.45|53.3511|62.0503|63.3728|46.7679|46.043|41.1546|45.6903|57.1014|47.5728|58.5359|40.3805|41.4476|45.61|15.66|13.58|16.97|33.83|46.5|34.76|38.04|34.71|45.96|35.53|38.2|40.45|33.99|45.76|34.76|53.53|53.33|36.06|37.38|26.56|19.73|34.63|
2025-07-04 05:09:55|russ2000_1549|GCAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:56|russ2000_1554|BOX|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.81|17.57|16.41|12.23|9.63|13.04|11.77|14.53|17.31|17.01|19.92|21.34|22.24|22.11|26.44|18.41|20.2|20.69|16.82|16.68|15.22|16.43|17.55|16.2|17.76|22.1|23.42|25.82|24.6|30.39|27.37|28.71|31.99|26.06|30.98|23.74|25.98|27.28|28.03|32.05|33.39|30.83|33.2|
2025-07-04 05:09:59|russ2000_1555|GIFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7651|10.6976|20.8694|16.6955|15.4433|15.652|14.1912|6.4695|8.7651|9.9672|11.0107|7.8302|12.2128|14.1912|14.7171|15.1846|15.8607|12.0208|7.1123|10.443|12.53|15.3098|9.817|13.5651|14.9174|14.2162|12.5634|14.2162|17.0222|18.1455|18.7532|18.405|19.842|16.8711|24.4785|20.7539|20.2702|17.2174|22.4829|31.873|23.1834|30.1767|33.4887|27.7447|25.2194|43.0796|30.4131|12.7838|7.2188|14.2752|16.911|18.9873|19.6471|14.0254|16.4578|25.4922|29.1544|29.3113|18.8218|26.6381|26.7845|25.9105|25.6922|22.2523|19.5908|17.8999|23.003|21.8776|20.4558|20.4807|16.454|18.6346|14.383|10.895|10.3488|10.3736|7.7933|6.8999|9.1573|11.8572|11.5187|11.5806|12.6899|13.425|7.1|9|9.95|7.22|9.17|7.1|5.35|5.07|3|3.07|3.13|3.06|3.86|4.52|3.97|4.01|3.92|3.35|4.17|5.13|3.7|3.25|3.27|4.33|7.35|6.07|5.64|6.81|6.46|6.65|
2025-07-04 05:10:03|russ2000_1556|TNAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:04|russ2000_1557|ECOM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:06|russ2000_1560|NC|total_return_price|0|0.0005|0.0006|0.0006|0.0008|0.0007|0.0007|0.0008|0.0007|0.0008|0.0008|0.0009|0.0011|0.0013|0.0012|0.0009|0.0009|0.001|0.001|0.0012|0.0011|0.0014|0.0017|0.0017|0.0019|0.0023|0.0032|0.0034|0.004|0.0041|0.0048|0.0031|0.0027|0.004|0.0045|0.0054|0.0052|0.006|0.005|0.0048|0.0068|0.0072|0.0072|0.007|0.0082|0.0083|0.0093|0.0106|0.0091|0.0107|0.0123|0.0127|0.0124|0.0133|0.0136|0.0123|0.0146|0.0141|0.0171|0.0367|0.0344|0.0439|0.0432|0.0344|0.0326|0.0272|0.0281|0.0278|0.0235|0.0218|0.0173|0.0221|0.025|0.0374|0.0489|0.0368|0.0397|0.0492|0.0453|0.0336|0.0397|0.0452|0.0617|0.0803|0.1075|0.1059|0.13|0.1277|0.1657|0.1703|0.1912|0.217|0.2352|0.3242|0.303|0.3156|0.3323|0.3509|0.4134|0.2927|0.3032|0.2649|0.2651|0.3586|0.1811|0.1865|0.2471|0.5855|0.559|0.9712|1.266|1.3659|1.8299|1.9899|1.8904|1.3675|2.1314|2.9953|3.2175|3.7416|7.9591|7.1339|7.8092|7.7067|8.8085|7.8246|7.4584|7.4839|9.1067|8.2961|9.6979|7.7602|7.0766|9.8487|9.8213|12.1278|16.3567|12.8433|13.2775|16.342|31.5114|27.6011|28.4833|27.7701|28.8831|32.7095|44.6174|55.1096|40.5435|24.3289|20.4007|16.0893|23.4045|22.3742|23.5367|27.1813|33.2721|36.1763|35.0866|43.7337|35.5038|33.879|32.7739|33.3844|34.9676|29.1227|26.871|27.7579|29.4049|33.4965|44.31|
2025-07-04 05:10:12|russ2000_1562|OCFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1839|6.1496|6.6003|7.1308|9.0777|9.1421|9.5927|9.5283|4.9264|3.8628|4.2826|3.7032|4.6689|4.2182|4.4991|4.1176|4.8967|5.5654|6.6666|6.3466|7.1461|6.9726|6.7756|8.459|10.3353|8.8962|9.7783|9.3426|11.1202|11.1708|12.2209|11.261|10.9637|11.2061|11.4812|10.7909|10.6779|11.5463|10.9798|11.9194|10.9049|10.6231|11.4559|8.7496|8.9757|8.9646|8.2712|9.263|9.6616|9.7975|9.1065|5.6929|6.7811|6.6853|6.6443|6.7627|7.2527|7.4442|7.8869|8.6236|8.0727|7.3415|8.301|9.1227|9.2778|9.5622|9.0413|9.5646|10.4028|11.3908|11.6166|12.0783|11.391|11.0257|11.9733|12.1608|13.2317|12.3085|14.4142|12.8167|13.2658|14.1599|22.24|20.9765|20.2989|20.6903|19.8665|20.3594|22.9303|20.9414|17.4344|18.7678|19.5158|18.6669|20.3459|12.767|14.2914|11.2169|15.4411|20.0214|17.5611|18.1935|19.0128|17.3443|16.6563|16.3874|18.8503|16.5274|14.1803|13.2778|16.168|15.4683|15.1742|17.9697|17.6904|16.8123|17.61|
2025-07-04 05:10:17|russ2000_1563|MXWL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:18|russ2000_1564|BCOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:19|russ2000_1566|DEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1721|22.2823|22.0817|22.5043|24.3816|26.4091|28.5695|28.7326|29.4081|29.2231|33.0836|31.9957|33.3651|32.3584|31.1972|31.188|25.9224|30.2697|31.022|36.1911|41.4227|43.4546|41.8054|40.3777|41.1288|38.5692|39.039|39.3544|43.5782|41.449|37.6427|30.8152|28.6756|27.2481|30.4778|24.6564|29.9478|25.5562|28.2463|31.4606|26.7141|25.8636|22.32|
2025-07-04 05:10:26|russ2000_1567|SREV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:29|russ2000_1571|WTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3182|34.6291|37.4609|41.5064|54.0473|50.3902|45.9564|46.1182|50.186|49.1251|56.0555|61.3808|61.8266|60.9605|69.2243|62.3418|55.0287|63.4422|63.5336|57.3913|55.9355|65.4518|71.0373|70.3031|80.4222|72.7596|69.2945|60.0661|60.9723|58.082|43.3952|42.8662|49.7865|54.6185|51.2701|61.6611|62.1735|61.1058|69.0221|81.2652|81.2042|69.5712|80.1048|73.5247|74.6958|78.04|71.1192|81.3486|88.9249|95.7836|98.2101|95.1137|96.4319|92.9624|101.7647|109.6158|108.3417|93.6921|107.6542|103.9318|112.1685|114.0342|109.9673|117.6052|133.8677|139.9825|138.0175|137.3909|139.3524|128.3678|134.0937|161.3849|176.2509|178.2534|190.2233|155.1743|180.7525|195.2222|196.6576|219.3556|218.1571|215.8848|224.4742|232.0368|187.6804|195.517|231.3011|221.9668|225.9354|206.256|230.4759|271.8344|256.091|289.6416|314.8595|338.9227|298.0966|
2025-07-04 05:10:34|russ2000_1574|VNCE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292.7|233.6|265.7|330.6|329.9|237|189.5|99.5|42.4|48.4|67.6|51.5|56|30.5|12.5|5.823|4.2|7.32|8.93|19.96|15.52|12.03|13.17|13.46|21.43|15.19|6.08|4.95|4.53|8.85|11.63|7.99|8.88|9.12|8.3|7.55|7.71|7.325|6.85|2.945|1.08|3.37|2.1|1.65|1.9|3.5|1.78|1.43|
2025-07-04 05:10:37|russ2000_1576|MC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7582|15.2158|15.276|16.1231|14.1945|13.7791|12.4113|14.0169|14.1647|11.1318|13.4487|18.3482|20.052|21.6286|24.5188|27.9911|29.5788|35.316|34.1902|21.4821|27.0319|22.1833|21.4501|21.6593|19.7222|22.0582|24.4034|34.7931|42.1442|45.2658|50.2439|52.9908|41.2527|34.4339|29.5008|34.6588|33.7541|40.8407|41.5572|54.1518|54.6393|52.577|66.9242|72.9473|58.9525|62.96|
2025-07-04 05:10:42|russ2000_1577|AFH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:43|russ2000_1579|CTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:44|russ2000_1581|DGII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||19.25|17.25|15|14.25|18.75|22|22.75|28.25|19|27.5|26.75|14.25|9.5|7.13|10.13|14.25|17|27.56|20.25|12.25|11.13|6.75|10.44|10.94|10.44|9.25|6.5|7.88|6.13|5.78|8.74|5.22|6.37|5.45|3.3|1.95|2.91|3.25|5.68|6.62|9.6|9.87|10.72|11.43|17.19|13.72|11.86|10.73|10.49|11.67|12.53|13.5|13.79|12.7|14.74|14.24|14.19|11.54|7.85|10.2|8.11|7.67|9.75|8.52|9.12|10.64|8.27|9.49|11.1|10.56|13|11|11.16|10.99|10.24|10.16|9.47|8.93|9.37|9.99|12.12|10.15|9.42|7.5|9.29|9.98|9.55|11.79|11.38|9.43|10.73|11.4|13.75|11.9|10.15|10.6|9.55|10.3|13.2|13.45|10.09|12.67|12.68|13.62|17.72|9.54|11.65|15.63|18.9|18.99|20.11|21.02|24.57|21.52|24.22|34.57|36.55|33.68|39.39|27|26|31.93|22.93|27.53|30.23|27.83|34.86|
2025-07-04 05:10:53|russ2000_1584|VVUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:54|russ2000_1585|HURC|total_return_price|1||||||||||||||||||||||||||||11.7228|13.2644|7.4255|4.5605|7.2277|9.0367|10.5683|8.2044|10.7421|8.8726|5.7733|5.2846|6.5529|4.6504|4.3291|2.5366|2.5366|2.4351|2.0885|3.3314|3.5935|3.0693|3.0693|4.9717|3.9148|3.5935|4.2277|3.9148|4.8618|4.549|5.0732|7.0856|5.6059|7.5084|5.9187|5.1239|3.6189|3.9909|3.5935|2.9594|3.2807|3.4075|3.2215|2.8579|3.0101|2.9594|2.2914|1.8094|2.1138|2.5028|1.3529|1.3106|1.3359|1.2768|1.9025|2.173|3.8979|6.6121|7.855|12.1165|11.4739|9.081|14.6785|15.0759|29.171|26.2539|17.6801|22.0346|27.9957|37.2966|39.385|48.2801|30.9212|38.7171|24.6727|19.0245|11.9897|12.9621|16.5048|13.444|14.1712|16.4541|14.2726|15.5578|21.4343|27.4799|24.8756|22.0854|19.9293|22.2629|17.2489|19.4304|25.0955|22.6857|24.1425|20.7855|22.0424|22.7321|27.4456|32.9946|30.1019|27.84|26.9908|23.2368|23.4217|28.17|23.2402|22.9389|26.8676|25.5476|29.1167|39.6443|40.1987|39.4491|39.6339|36.5382|34.3947|35.3798|30.8606|31.5197|28.4461|29.8434|25.4491|27.5016|27.2358|31.9377|31.6856|30.4292|30.3455|26.8533|24.1194|22.1892|27.1834|21.7574|22.7599|19.6913|23.9149|18.1|17.2|21.01|21.49|16.68|20.3|
2025-07-04 05:11:05|russ2000_1586|PWOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||2.0887|2.228|2.2834|2.236|2.4875|2.6958|2.7285|3.2652|3.6367|3.9267|4.2495|6.3489|7.0445|7.5077|7.9135|8.0082|7.42|6.7367|6.0809|4.6543|4.3249|4.9015|5.1583|4.6077|5.0456|5.0449|5.7288|5.4662|5.8159|5.5713|6.1768|7.7863|7.2718|7.5799|9.04|8.8212|8.7769|9.3037|9.7016|9.9703|9.4114|9.3398|9.7851|9.6595|9.9037|9.9487|9.9625|9.4721|9.2533|8.7685|9.0413|9.3646|8.9627|8.4427|6.8347|7.6913|8.9519|9.9747|10.2569|10.7586|9.8959|10.9122|13.289|13.1578|11.7677|11.3646|13.6239|14.5432|14.3425|16.155|13.8009|15.3838|15.8989|19.1178|19.7529|19.0762|18.6137|16.872|19.8836|19.9466|18.1818|17.062|17.895|16.4408|18.1078|19.3791|22.2294|19.3182|18.5204|21.1298|21.3888|19.6438|21.0009|20.5913|19.287|19.9182|22.1771|22.9231|26.6972|18.4535|17.4473|15.4783|20.523|19.2308|19.2476|19.5892|19.6295|20.5447|19.6872|19.8082|23.2952|20.4729|22.4763|19.1648|20.791|18.2254|19.6071|23.044|29.7224|27.6099|30.36|
2025-07-04 05:11:15|russ2000_1587|BLCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:11:16|russ2000_1588|NWPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10|10.97|13.75|17|19|16.25|16.63|18.38|27|24|21.75|23.5|18.5|16.13|16.5|16.63|15.63|14|14|11.88|11.25|7.06|14|15.9|15|16.35|15.3|23.41|17.89|17.3|12.4|13.88|13.44|13.31|14.5|17.57|17.36|24.95|24.69|23.25|25.89|26.76|30.35|25.3|30|33.62|39.83|35.57|37.82|39.14|42.49|55.8|43.62|42.61|28.47|34.76|33.53|26.86|21.85|19|17.5|24.03|22.93|26.06|20.29|22.86|21.24|24.26|24.65|23.86|27.98|27.9|32.88|37.76|36.16|40.33|34.1|30.12|22.95|20.37|13.06|11.19|9.22|10.78|11.81|17.22|15.71|16.26|19.02|19.14|17.3|19.37|19.75|23.29|24|25.78|28.15|33.31|22.25|25.07|26.46|28.3|33.42|28.25|23.7|31.8|25.45|29.94|28.1|33.7|31.23|30.24|30.17|30.26|34.68|33.97|45.13|48.26|41.3|41.01|
2025-07-04 05:11:24|russ2000_1589|UTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5002|30.1515|32.5199|24.6472|31.4174|28.1997|25.8803|27.5708|25.9457|24.9248|18.4241|14.6838|17.9668|18.5956|20.2126|14.9941|14.4469|10.1676|10.6167|13.6384|13.2546|8.5506|11.8417|16.0884|16.4069|18.6365|19.6655|16.725|19.0271|16.7599|15.9925|11.99|11.0134|11.8262|11.1806|12.195|9.0815|10.9253|9.7827|10.8289|13.2421|12.2902|10.5187|8.9358|9.4398|9.3597|8.4573|3.582|4.1519|4.27|2.96|1.67|3.03|3.46|3.59|3.25|2.51|2.69|3.19|2.7|3.46|3.41|3.11|5.02|7.2|4.23|7.24|6.64|6.75|5.74|6.32|6.95|7.76|8.7|7.53|6.34|6.24|6.6|6.61|8.43|13.01|14.7|14.56|16.64|26.29|26.32|34.25|
2025-07-04 05:11:31|russ2000_1590|SEAC|total_return_price|0.87004754358162|||||||||||||||||||||||||||||||||||||||||||||||||||||||343.334|236.66|268.34|265|135|93.3333|168.34|125|100|114.1666|133.3334|228.3334|253.3334|1232.5|600|421.5625|440|268.75|327.2|519.2|493|303.8|222.6|119|115.6|144.6|160.8|210|309|306|232.4|293.8|340.8|259|206.1|151.6|125.2|155.4|134.6|132.4|167.8|162.8|172|139.6|124.2|140.6|143.2|148.4|152.8|114.4|125.4|183|135.4|143.6|166.6|179.2|160.8|190|214.2|191.2|168.8|155.6|164.4|151.4|181|237.8|217.2|235.6|283.8|208.8|187.4|149.8|135.2|157|134.2|137.8|129.4|110.4|74.6|64|52.6|49.6|50.4|56.8|53|54.2|63|61.2|32.6|26.6|26.6|40.2|60.2|74.4|59.4|31.4|15|31|22.4|22.2|19.022|22.6|21.8|11.666|8.074|7.278|8.9|8.03|4|4.3|5|6.15|5.51|5.67|5.76|4.65|
2025-07-04 05:11:40|russ2000_1591|HBNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.7541|2.7917|2.8294|2.964|3.0126|3.0827|3.5423|3.6353|3.8153|4.0387|4.2212|4.6648|4.9789|5.1318|5.2806|5.2671|5.0807|4.3618|4.3817|0.877|0.8018|0.8409|0.6782|0.5977|0.636|0.6086|0.8177|0.8658|0.9254|1.5486|1.3298|1.4926|1.5132|1.8341|1.9422|2.1232|2.4794|2.9175|2.7343|2.5267|2.6586|2.9102|3.1187|2.8185|2.9085|2.8856|3.3469|2.9045|2.9079|3.0678|3.0411|3.0648|2.9739|2.9315|2.6315|2.032|2.6197|1.4912|1.3242|1.9876|2.1126|2.0269|2.4118|2.7087|2.8472|3.4257|3.5374|3.5079|3.4798|3.4373|3.6694|5.2812|5.7693|5.9814|6.1519|6.2752|7.2122|7.8574|6.9113|6.808|7.2251|8.2875|7.4597|8.0048|7.6652|9.024|8.0214|8.2081|9.6506|13.8679|13.0374|13.1578|14.6373|14.0144|15.2022|15.8008|15.1561|12.1727|12.4896|12.7627|13.66|15.0569|7.8634|8.64|8.2477|13.1202|15.5878|14.623|15.3584|17.7685|16.0237|15.0747|15.6828|13.2798|9.8429|9.4054|9.7976|13.3365|12.0951|11.8163|15.0494|15.7631|14.9059|15.38|
2025-07-04 05:11:48|russ2000_1592|MLAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.3121|2.2668|2.2668|2.0779|1.7983|1.9872|2.6446|3.0224|3.4984|5.478|6.5207|5.0096|4.0651|3.778|4.5335|4.9567|5.1002|4.39|3.8762|3.2113|3.3095|3.778|3.778|3.3095|2.8788|3.2566|4.1557|4.1557|4.5335|3.778|3.6268|3.6268|4.5411|5.818|4.5638|4.8736|5.002|4.6469|5.2967|6.8079|7.6948|7.4203|7.7001|9.2357|10.2516|11.084|11.2824|10.3786|12.4179|11.7751|12.992|14.4386|16.0941|16.2099|19.9648|17.8516|21.6017|19.0311|20.9271|18.614|15.4136|14.1758|17.4637|20.4744|23.2095|23.4218|21.8004|20.96|27.4654|26.4718|29.1558|32.7356|38.5034|45.9424|43.4244|45.3128|47.0693|49.7043|51.1139|63.9813|74.5055|85.7168|79.894|55.0973|73.8809|69.1425|85.2893|107.0326|95.7406|92.874|118.7507|110.5727|118.8291|118.9323|139.0559|145.0594|120.8966|144.5437|205.746|181.071|203.4378|225.1768|238.8491|232.5988|244.143|221.4623|212.4932|249.8649|281.2986|239.1006|266.442|297.2635|322.7248|250.8689|200.8831|138.8463|164.0234|172.593|127.0729|104.0223|103.9151|108.9965|86.3149|129.3331|131.5127|118.4786|94.22|
2025-07-04 05:11:57|russ2000_1593|AAOI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|14.89|24.96|23.46|16.1|11.01|13.88|17.36|16.89|18.04|15.05|9.9|21.31|24.72|58.56|58.44|62.85|38.91|24.6|42.75|33.56|14.93|12.2|9.49|11.695|11.61|6.96|9.38|10.42|8.93|7.97|8.67|7.05|5.48|3.34|1.75|2.83|1.83|1.82|4.85|10.28|22.52|13.96|8.52|13.735|37.74|16.38|23.29|
2025-07-04 05:12:01|russ2000_1594|UTMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5599|4.6961|4.1283|4.0901|4.5446|4.128|4.4689|4.5446|5.4535|6.8775|6.217|8.2469|9.6345|9.6164|9.7376|11.5736|11.0234|12.1492|14.9972|15.8394|14.8881|16.0523|11.0556|13.8937|13.6975|13.4266|15.4243|20.2849|20.4264|19.2788|20.8398|21.4573|22.3164|20.9432|20.8507|19.8916|19.9672|19.3565|18.8776|15.1897|16.0771|18.8492|20.8594|21.0273|20.3379|18.1744|21.5183|20.452|22.1845|20.3375|20.7007|21.2889|24.7194|26.8414|27.4038|29.2687|39.7951|44.5395|48.9943|47.3589|48.1312|43.0182|40.9773|50.6932|50.7522|50.7854|46.1026|50.3327|54.0026|54.6195|52.0621|63.5784|54.683|63.7906|65.0379|72.2212|87.9608|98.2694|84.2808|74.5631|79.4595|86.458|86.8301|98.0198|85.7092|80.9971|73.2607|77.5664|79.9276|78.7573|86.251|94.6073|85.2963|81.8216|81.5314|96.3738|91.1445|89.912|83.2537|81.8191|69.3792|65.4755|65.864|60.8039|55.7301|56.92|
2025-07-04 05:12:10|russ2000_1596|CCXI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:11|russ2000_1601|SPNS|total_return_price|0|||||||||||||||||||||||||||||||||||||34.6397|33.1001|31.5606|80.0561|73.5131|80.0561|79.2863|58.5025|36.949|13.8559|12.7012|5.4838|11.9314|9.4312||7.8917|9.4312|10.5859|8.2766|8.8524|11.5466|14.6256|28.0966|24.0569|24.6326|21.7475|15.0105|24.4417|32.1394|38.248|42.8185|63.2655|47.1484|24.2959|14.9143|4.2097|3.2475|4.2337|2.5402|4.0413|4.8111|3.5025|3.0406|3.464|2.8866|2.8789|3.233|3.0406|2.7558|1.8921|2.0083|2.1938|1.7089|1.6088|1.3856|1.1854|1.0546|0.993|0.9776|1.1547|1.2932|2.1246|1.3933|1.0238|0.8698|1.4318|1.809|1.6628|0.662|0.8237|0.8544|1.207|1.6396|1.9475|2.1554|1.7705|3.0713|2.7403|2.2631|2.8943|2.7096|2.7712|2.802|3.0791|4.4298|4.6741|4.9265|6.2783|6.604|6.5144|6.0258|6.0014|6.6773|8.7311|9.69|8.5797|10.0769|10.021|10.9281|12.2716|11.0222|9.576|11.2961|10.0261|7.4238|8.503|11.4969|9.7623|13.5238|14.7098|17.5937|20.6036|17.0383|25.2068|27.5491|27.5762|28.6392|23.9368|26.2239|31.3903|23.135|22.4772|18.0049|17.3477|20.3892|25.2675|27.2383|27.7269|30.8119|32.7936|36.311|26.1786|26.3929|29.25|
2025-07-04 05:12:19|russ2000_1602|PBPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|24.25|18.49|15.64|11.66|12.35|13.7|12.25|10.88|11.82|13.24|12.24|13.01|13.65|13.5|11.45|11.5|12.5|11.95|13|12.4|8.02|8.51|4.98|4.33|4.22|3.09|2.28|3.79|4.41|5.92|7.77|6.67|5.24|6.42|5.52|4.51|5.38|7.62|8.41|7.82|10.64|12.39|7.83|8.4|9.26|9.34|11.96|
2025-07-04 05:12:23|russ2000_1603|CBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:24|russ2000_1604|UMH|total_return_price|0.064561403508772|||||||||||||||||||||||||||||||||||||||||||0.9553|0.9692|0.9531|0.9829|1.0311|1.0845|1.1726|1.2267|1.4644|1.9587|1.79|1.6786|1.9345|1.9081|1.8493|1.9173|1.9546|1.9382|1.918|1.7792|1.8546|1.6626|1.7187|1.6954|1.6731|1.3766|1.5733|1.7716|1.85|2.6562|2.3327|2.3994|2.4862|2.8656|3.1418|3.1244|3.0145|3.4479|3.48|3.7959|4.1624|4.2029|3.762|3.7815|3.8554|4.4681|4.2843|4.3981|4.3982|4.5435|4.4901|4.6614|4.9354|4.8133|4.7658|4.4434|4.2545|3.3896|3.4479|2.8471|2.1326|2.0429|2.4213|3.3028|2.98|3.3768|3.877|4.8301|4.5282|4.3974|4.5744|4.8082|4.6092|5.2109|5.6055|5.4012|5.1605|5.225|5.6218|5.6516|5.2901|5.3381|5.3763|5.5086|5.7141|5.912|5.912|5.7377|6.0253|6.2804|6.2045|7.9685|7.9284|10.2204|10.7647|11.2332|10.2655|9.4624|9.5471|11.0351|10.3616|10.4589|10.4366|9.9031|11.4099|8.4925|10.1581|9.774|10.9744|15.8075|17.7536|19.3711|20.0823|20.9706|20.0581|18.3629|15.2706|13.1683|13.5333|15.0166|12.6175|15.2746|14.9737|16.9362|17.9825|18.4513|17.435|17.34|
2025-07-04 05:12:33|russ2000_1605|FRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8793|5.4811|4.4842|5.5803|4.3208|1.6413|4.2347|5.2873|9.1185|12.0566|17.4818|20.6653|30.3683|41.246|47.2882|60.0662|50.9734|59.8622|52.08|51.8415|56.4511|63.0862|54.789|68.1497|92.5753|96.2272|108.4743|85.6209|148.88|104.942|64.0734|39.2782|55.5216|53.9452|65.3269|72.1405|81.2501|72.6343|63.8077|60.7942|41.275|13.8179|9.5818|17.7011|11.1703|9.7835|9.0018|6.2029|5.2196|6.8838|8.321|9.1027|6.3542|3.0006|6.6064|5.976|6.909|6.3542|7.5129|4.2612|4.5286|4.0235|4.1196|4.0364|3.3087|3.6068|2.7735|2.6701|3.6372|3.4669|3.3756|3.9291|5.0787|5.547|7.3688|6.0238|5.2202|4.7071|4.5735|5.2862|6.3479|6.5113|5.0709|6.1994|6.7117|8.8085|9.8373|13.3807|12.5655|16.0862|18.1033|21.1057|23.5398|21.8005|13.0764|14.82|18.98|
2025-07-04 05:12:40|russ2000_1606|QTWO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|14.12|14|19|21.14|28.25|23.78|26.96|22.75|26.56|28.9|29.2|35.55|36.5|40.95|36.75|45|56.6|59.95|48.27|69.26|74.37|79.82|81.08|59.06|85.79|91.65|125.57|98.48|106.01|83.4|79.15|64.44|39.72|31.58|24.61|23|30.29|31.62|44.12|52.5|60.53|79.05|103.36|80.84|95.27|
2025-07-04 05:12:44|russ2000_1607|LLNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:45|russ2000_1608|FC|total_return_price|2|||||||||||||||||||||||||||||||||||||18.5|16|20.75|20.5|24.5|27.5|29.5|37.25|35|37.75|33|35.625|30.875|23.125|18.875|20|21.75|18.25|21.25|20.875|24|24.875|21.188|24.375|20|18.75|18.75|11.9375|9.75|7.75|7.3125|8.1875|7.75|6.6875|8|8.45|7.04|4.49|6.2|2.39|3.04|2.12|1.7|0.88|1|1.4|1.53|2.7|2.45|1.75|1.99|2.59|6.2|7|6.78|7.77|8.01|5.75|5.85|7.88|7.49|7.49|6.99|7.72|8.12|8.95|5.03|4.13|5.65|5.54|5.39|5.85|6.93|6.1|8.03|8.13|9.14|9.52|9.37|8.8|9.23|10.35|12.33|13.82|13.79|15.71|20.35|20.95|21.75|19.07|18.88|17.9|19.99|16.73|15.33|17.27|15.3|16.24|20.8|17.95|19.75|18.8|20.1|25.9|28.45|25.6|23.69|26.02|31.1|36.79|36.91|31.45|21.3|19.74|21.97|25.71|31|43.47|43.98|46.1|38.31|47.57|51.96|46.87|36.92|42.67|38.88|38.18|37|40.26|36.38|31.98|23.38||
2025-07-04 05:12:53|russ2000_1609|EHTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.01|20.7|23.55|18|27.7|32.57|21.95|21.81|16|12.55|16.01|16.7|14.2|16.02|15.98|12.41|12.69|14.23|13.1|13.18|13.84|15.24|16.25|15.75|18.13|27.51|17.8|23.46|32.91|43.74|48.71|37.39|24.33|28.25|9.59|12.6|12.86|10.25|9.37|14.41|10.98|10.45|11.94|18.57|23.92|17.84|14.46|22.96|28.26|36.33|62.34|82.15|68.84|96.47|101|103.86|79|73.05|72.73|61.48|40.86|26.75|12.46|9.74|4.26|4.52|8.03|8.12|6.72|9.23|5.52|4.55|4.15|8.04|7.3|4.34|
2025-07-04 05:12:59|russ2000_1610|TIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:00|russ2000_1611|WINA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||10.2831|12.6703|13.0376|8.1678|8.2632|11.2013|7.8078|8.6305|7.896|7.4332|7.066|6.0156|5.8761|6.7942|6.427|7.7124|7.7124|10.9222|8.8141|9.5486|9.5486|10.0995|9.5486|8.9977|5.9642|2.2476|2.938|5.6925|2.8499|2.938|3.3934|3.4889|4.9947|5.7732|8.0429|7.2717|8.4469|7.5581|7.3451|9.0345|10.2831|13.5884|13.5003|17.6209|18.3554|17.9955|19.4645|14.7269|14.8298|15.792|15.3439|17.261|19.2295|17.3932|14.8298|14.0365|14.1467|14.6829|15.4247|13.2212|13.6619|12.2296|8.4469|8.7333|12.8539|15.1529|15.7846|17.0113|24.6015|24.5943|24.7564|33.9675|31.929|34.0813|42.3282|45.9964|46.5148|42.9935|45.3485|50.1452|51.6833|58.7675|73.8949|64.0357|58.983|62.3156|73.7468|74.3516|83.6962|87.5129|79.1418|83.4349|84.9644|90.0433|107.7513|96.6037|110.3317|112.8239|110.9047|112.1984|127.4836|142.6989|136.8168|162.4347|149.3477|152.3717|171.5356|110.3555|148.3604|149.3963|164.3328|165.1173|170.5138|191.3146|227.8738|202.3202|180.4419|200.2172|221.53|301.7609|313.8675|353.0108|404.4157|351.0576|343.0786|373.4659|391.2446|317.1304|377.61|
2025-07-04 05:13:08|russ2000_1612|CPST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|25.32|25.1812|26.1121|
2025-07-04 05:13:10|russ2000_1614|UCTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.3|4.45|5.9|6.45|7.5|6.15|7.07|7.3|7.81|10.81|12.38|18.51|14.05|14.54|12.59|9.63|8.33|7.09|1.96|1.12|2.3|5.62|7|8.45|8.64|8.21|9.48|9.19|8.44|4.61|6.18|7.74|6.66|5.85|4.84|6.41|6.1|6.69|10.16|14.79|8.66|9.4|9.38|7.8|6.3|5.8|5.45|5.2|5.48|6.91|10.06|14.98|19.07|28.31|21.14|20.34|16.34|13.55|7.75|10.44|13.06|16.22|23.92|13.72|22.59|20.47|31.22|55.09|53.92|44.7|57.34|43.69|30.25|27.15|33.38|30.91|37.85|29.1|35|42.71|47.01|34.25|36.49|24.91|22.47|
2025-07-04 05:13:16|russ2000_1616|NDLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|44.33|35.44|39.67|34.6|19.19|26.38|17.44|14.6|14.1|10.55|12.19|9.71|4.98|4.5|5.5|3.8|4.25|5.65|7.35|12.35|12.25|6.78|6.8|6.76|5.7|5.54|4.71|6.05|7|7.85|10.25|12.44|12.26|9.23|5.93|4.82|4.69|5.41|4.65|3.71|2.36|3.39|1.91|1.85|1.14|0.5788|1.14|0.7703|
2025-07-04 05:13:21|russ2000_1619|PAYC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0354|14.4647|16.7181|26.253|31.3304|33.6034|33.997|38.1003|34.4595|39.7435|50.2624|46.1493|55.576|68.299|73.8094|79.9791|103.4965|95.7131|152.4994|119.2995|186.1028|214.8552|205.5859|260.5223|198.7767|304.7726|298.967|440.426|354.4249|367.9647|480.5927|414.2518|353.9526|282.0521|323.0355|296.7924|268.66|309.3605|253.6399|203.3672|195.3946|140.7704|166.9887|206.056|218.4319|235.05|
2025-07-04 05:13:26|russ2000_1620|TBNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:27|russ2000_1622|DJCO|total_return_price|0|||||||||||||||||||||||||||||||||||||9.75|8.87|9|9.5|10.5|12.13|15|18|18.25|19|18|16.5|19|23.75|30.5|38|33|25|30|28.5|28.5|31.75|43|38.12|39.5|35|35|36.75|38.75|36.75|36.62|32.5|31.25|28.75|28.75|30|30.5|27.1|26|24.5|28.5|26|23.5|24|23.82|24.4|26.77|30.5|36.01|33.5|34|35.85|45|39.94|43.98|45.31|40.5|38.75|38.67|42.48|40.06|40.59|40.14|41.25|42|41|39.9|34.25|36|48.45|57.98|62|66.78|68.18|72|72|73.9|72|65.25|65.15|78.12|85.78|93.77|92.55|111|113|146.99|191.85|172.97|206.69|180.5|263.01|183.2|196.51|186.2|202|195.69|236.99|219|241.8|214.29|209.94|218.61|230.22|228.49|230.2|241|234|214.1|238|247.56|290.42|228.3|270|242|404|316.45|338.5|320.37|356.73|311.99|258.8|256.39|250.51|284.96|289.28|294|340.82|361.61|394.48|490.1|567.99|397.7|422.25|
2025-07-04 05:13:35|russ2000_1623|QNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|16.05|12.33|14.35|19.08|22.71|12.98|10.63|9.59|9.74|8.86|8.29|6.42|6.24|8.36|9.4|8.76|6.99|5.51|4.3|5.77|6.62|6.22|6.09|4.55|3.33|3.25|3.09|3.77|3.51|4|6.93|8.39|14.12|13.1|13.58|16.01|13.58|15.57|12.63|15.56|6.69|10.24|14.95|22.03|22.19|18.99|17.73|18.16|12.05|9.81|11.28|13.72|15.24|8.35|8.89|13.01|17.35|15.68|19.74|23.45|18.26|15.55|
2025-07-04 05:13:41|russ2000_1624|KEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:42|russ2000_1625|NKSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7311|3.5667|3.1998|3.322|3.2804|4.026|4.1727|4.2134|4.4219|4.6711|5.6534|5.9577|6.6203|8.3684|8.6207|9.3247|10.8994|11.2836|9.3104|9.8039|12.1961|10.26|10.2551|10.8596|11.014|11.7287|10.655|11.0595|11.6446|11.4561|10.0401|9.5292|8.5754|9.0217|9.2187|8.4552|10.1979|9.9095|12.8192|13.5767|15.319|14.7559|13.3344|14.1984|17.6307|16.1862|14.2758|13.757|16.2411|17.5092|17.8464|19.6714|19.565|21.0993|21.7905|22.0113|22.9741|22.7375|19.5715|17.5884|19.6272|19.272|19.2511|20.4682|23.7975|22.9806|23.7705|25.0367|30.0735|25.9899|28.6378|31.5507|32.34|32.0554|33.416|32.7318|26.613|31.303|28.9328|29.7652|33.9046|24.0721|22.0586|19.5365|24.7064|28.0206|28.175|29.2212|29.4027|30.5184|26.3225|28.3009|34.4728|27.5668|26.2471|22.5155|29.9398|30.9209|26.8303|28.3673|27.9179|25.8953|27.2|
2025-07-04 05:13:49|russ2000_1626|MOFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2865|8.2865|9.5295|10.2546|11.2904|11.3939|11.7047|11.9119|12.4298|13.1549|13.8799|4.9243|4.7855|13.3309|15.2886|14.9157|16.5627|15.5807|15.127|11.3422|7.5808|8.8063|6.2727|6.1544|4.7363|5.9943|5.2948|7.8087|10.9398|10.1811|10.6374|9.7321|9.036|9.9736|9.8754|13.0825|15.1753|15.1298|14.4218|16.6023|16.8955|18.6156|19.678|18.0039|17.4687|16.99|21.1217|21.3426|23.9453|21.912|22.5251|20.7472|22.3877|23.0345|29.5042|26.294|27.2238|26.1455|26.0853|25.7319|26.7675|26.2552|19.942|21.9475|21.6497|24.9065|30.101|17.3268|16.5674|15.08|20.5648|26.5921|25.4544|26.2468|28.1329|29.4786|26.6431|25.3888|28.885|21.9745|19.6118|18.815|25.2405|22.4979|20.2477|26.842|29.3428|29.628|27.81|
2025-07-04 05:13:56|russ2000_1627|ATLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6257||||5.4229|6.1744||6.5805|7.2385|6.8437|7.2385||||7.2385|5.3565|5.5547|5.3853|5.3968|5.5939|6.0407|6.4999|6.6691|7.0417|7.9489|8.4117|8.7744|8.9939|9.5903|10.8789|12.959|14.6615|17.2071|13.2522|12.728|12.5114|9.9875|10.9013|10.3675|11.0506|11.0997|10.631|10.3822|10.6636|11.3556|13.5547|13.8071|9.6263|12.1604|13.6138|11.8431|11.4344|11.4612|11.2915|12.7594|11.2742|10.1263|9.0899|11.5199|13.9009|13.7098|12.853|13.4171|12.8739|14.1675|13.7337|14.4424|14.6065|14.039|14.4305|16.4269|16.2883|17.3411|15.2339|16.597|16.7973|17.597|18.7847|23.1957|21.3583|21.4368|19.9313|20.1508|20.2357|22.7718|19.5895|18.919|20.3971|19.8857|21.9807|21.2314|16.2929|15.357|14.3697|19.8715|21.0348|20.1016|19.2665|20.5042|21.0687|19.0273|19.3495|20.5446|18.8812|16.4386|16.2169|20.3836|19.6739|18.5354|17.9171|15.8226|17.7667|17.68|
2025-07-04 05:14:03|russ2000_1633|MBUU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|20.71|19.2|18.52|18.98|23.35|20.09|13.97|16.28|15.93|11.58|15.25|18.99|22.04|25.47|30.89|30.24|32.99|41.59|54.71|34.82|39.58|36.42|29.74|40.95|28.79|51.95|48.03|62.27|79.26|72.36|71.56|67.58|63.22|53.33|51.22|53.57|54.45|58.15|47.88|55.76|42.05|34.79|39.15|36.59|29.57|32.76|
2025-07-04 05:14:06|russ2000_1634|BSRR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.4501|1.6241|1.7401|2.5522|2.9002|2.8422|2.8611|3.0363|4.0873|4.6128|5.1599|8.3262|6.5085|5.1013|5.2577|4.2534|3.8405|4.4406|5.1118|4.2181|4.5497|3.8345|3.8644|3.3315|3.5224|3.5806|3.2675|3.5976|3.66|5.4045|5.2667|5.7363|5.4028|7.2542|7.6423|8.3076|8.6077|8.3561|8.793|8.9757|12.8225|12.4823|12.8515|12.9781|13.0394|14.8178|15.16|18.1507|17.1159|16.4503|16.622|16.9924|14.8454|12.9855|9.9898|12.7498|12.9561|6.0497|7.9199|7.5938|4.8792|8.2918|7.4303|8.0191|7.0056|7.3408|7.4731|6.0736|5.8735|6.6048|6.6957|8.3391|7.8163|9.0356|10.2172|10.9087|11.2002|11.1346|11.1074|11.85|12.4842|11.9457|12.4571|11.5617|12.8698|13.324|12.3386|13.9609|19.9217|20.6582|18.5918|20.6664|20.3249|20.5053|21.8621|22.4949|18.8133|19.1527|21.5217|21.2316|23.4385|14.253|15.4601|13.8974|19.9933|22.6144|21.6387|20.83|23.5017|21.812|19.1689|17.6022|19.1343|15.6795|15.6698|17.6968|21.3254|19.3063|21.6326|28.1434|28.4181|27.6252|29.69|
2025-07-04 05:14:13|russ2000_1635|ZGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:15|russ2000_1638|RVNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:16|russ2000_1640|DEST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:17|russ2000_1641|FVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:18|russ2000_1642|IBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.399|11.7449|11.0518|12.7429|16.4946|19.8489|22.6211|22.8891|22.8244|24.5155|31.7047|33.174|37.9329|47.9128|48.3749|59.1402|70.46|55.0281|54.1503|36.7316|31.0117|44.8172|49.6778|55.0281|63.6404|36.8425|63.5573|92.7023|95.955|102.3393|112.1499|103.2017|129.9676|87.1624|77.6556|75.1091|83.2454|105.6428|131.2966|118.6446|182.3171|250.4574|198.5764|234.6225|174.0639|170.2601|182|
2025-07-04 05:14:22|russ2000_1643|CETV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:23|russ2000_1644|ASC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1899|8.9588|11.4187|9.8622|10.6255|8.3066|8.9122|7.8167|9.4795|9.3271|10.0329|6.6834|5.9256|6.0094|6.281|6.7902|7.2146|6.96|6.7054|6.578|7.1722|5.4746|3.8025|5.2285|5.7038|5.4831|7.6815|4.4929|3.7141|2.7385|2.7727|3.8853|3.6114|3.4488|2.8754|3.8853|6.0932|8.1813|11.7841|13.4841|10.7742|11.8871|13.197|15.3414|21.4861|17.4321|11.9821|9.938|9.87|
2025-07-04 05:14:27|russ2000_1645|WEYS|total_return_price|0|||||||||||||||||||||||||||||1.2262|1.2733|1.2908|1.1979|1.4049|1.2724|1.1282|1.1812|1.2802|1.2431|1.379|1.318|1.3498|1.3239|1.4279|1.58|1.5769|1.7803|1.5604|1.7653|1.8005|1.7865|1.8219|1.9699|1.9427|2.0551|2.0221|2.0651|2.3715|3.3674|4.6929|3.5309|3.4471|4.107|4.22|4.0181|3.8138|3.6708|3.5072|4.1643|3.9181|4.1388|4.1569|3.9512|3.928|3.8445|4.1832|4.2331|4.9044|6.7289|6.3695|5.8196|7.4424|7.8487|8.4607|8.657|9.546|8.7774|9.6084|11.3033|11.4138|10.3163|10.2427|10.0694|11.9006|12.3363|11.9353|13.3097|13.9664|14.5383|17.0278|14.9651|16.2055|14.566|18.4623|18.3224|14.4539|12.9537|12.9314|13.4396|13.4573|13.1252|14.049|14.301|14.3805|14.5644|13.2917|14.7284|14.3129|14.1015|14.9228|14.5244|15.2394|15.7853|17.87|18.6904|17.2701|17.6393|16.2735|19.3638|19.647|19.7348|18.0357|17.9854|18.037|18.966|18.4973|21.7054|19.6325|19.6515|20.1626|21.2806|24.2229|26.4193|25.69|21.4498|22.9307|19.9709|17.0714|20.165|15.5974|16.9004|12.8255|12.7287|17.5611|18.3697|18.7929|20.0497|20.9129|20.8782|17.5144|18.3912|22.2272|23.6626|22.6958|28.3208|29.0396|27.8601|31.524|36.9201|30.2351|33.16|
2025-07-04 05:14:38|russ2000_1647|CARB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:39|russ2000_1649|WIFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:40|russ2000_1650|BOOM|total_return_price|0.11287128712871||||||||||||||||||||||||||||2.3791|2.1013|2.3791|0.9498|1.8459|1.7384|1.1739|1.7384|2.0744|1.6219|1.2321|1.0663|0.8423|0.8423|0.8423|0.8423|0.8961|1.0081|1.4024|1.4024|0.8961|0.8961|0.7303|1.1783|1.819|1.9042|2.6345|3.6112|4.4804|3.5843|4.8746|4.0054|4.0458|3.9786|3.5843|2.4911|1.7653|1.7921|1.6801|0.56|0.7303|0.4749|0.6186|0.6186|0.8428|0.9638|1.318|1.0087|1.4794|1.4569|1.188|1.1207|0.8293|0.919|1.179|1.5466|1.4569|1.4121|1.5107|1.6228|15.7888|11.0773|18.6317|18.7579|32.2622|34.5705|27.8447|29.1844|29.6189|29.9086|38.2375|50.0077|39.2645|42.7456|30.0659|17.3474|8.3633|14.6449|14.9767|17.6761|14.385|16.54|13.5514|14.3749|25.9667|24.165|19.7255|20.2412|19.7656|17.1159|15.6829|12.6085|16.4564|15.0188|18.3829|20.9876|18.1521|19.2581|19.56|17.4287|12.289|12.8857|10.8951|6.9186|6.3254|9.5369|10.0161|10.6336|12.1878|15.0382|13.6838|21.4357|26.4054|38.2015|40.5392|38.0888|49.0948|68.5389|51.683|44.388|23.01|25.81|29.38|35.57|54.26|54|43.77|41.78|30.5|19.99|22.76|21.64|21.97|18.94|18.86|18.95|19.49|15.85|13.5|10.09|8.42|6.49|8.43|
2025-07-04 05:14:49|russ2000_1651|NEWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:51|russ2000_1652|AMNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:52|russ2000_1653|NAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:53|russ2000_1654|AOSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|14.46|11.36|12.96|12.83|13.06|8.05|7.53|9.95|8.91|9.26|7.99|9.3|7.65|8.68|8.14|7.56|9.27|10.07|9.2|8.96|8.8|7.66|9.49|10.92|13.7|20.79|22.5|16.77|16.84|15.61|16.95|16.53|14.63|12.03|10.1|10.83|8.87|13.22|13.82|5.88|9.89|12.75|23.97|34.93|30.58|27.77|58.77|65.72|33.34|32.51|29.03|26.15|32.48|28.58|26.55|22.22|35.77|36.08|38.36|26.29|25.66|
2025-07-04 05:14:58|russ2000_1655|INGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|16.57|19.93|20.61|31.46|31.99|44.6|46.98|41.34|41.85|47.87|59.5|67.53|76.98|91.8|99.94|120.9|119.77|182.07|244.12|122.48|95.37|67.96|47.95|68.33|51.66|35.52|29.14|43.21|50.59|65.47|45|33.56|33.31|24.42|22.74|19.45|11.89|11.65|5.3|5.49|7.07|7.81|10.125|9.17|7.25|7.05|
2025-07-04 05:15:03|russ2000_1656|FARM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||10.1181|10.549|9.252|9.6667|9.4029|9.5564|9.3654|9.9796|10.4799|10.2889|10.7187|11.7748|11.901|10.6136|10.0324|11.7459|14.4649|14.7942|19.1764|17.301|17.2855|16.6114|16.5935|13.5484|13.0356|14.7432|14.4814|14.9604|17.3213|20.0217|19.5952|18.5674|22.4559|25.7549|30.9122|27.7657|26.4758|26.3842|29.2394|27.6502|27.2101|31.2906|23.3793|23.3774|21.2796|21.1079|19.7048|17.9492|17.2823|20.0283|19.5616|18.6256|19.4534|20.7976|20.8317|23.0221|21.3658|21.6129|19.8504|23.4448|23.6342|16.9648|21.9319|19.9466|19.122|18.2681|14.7999|15.8158|17.7204|12.12|10.14|5.51|7.64|10.89|7.96|9.51|14.43|14.7|14.06|15.06|23.26|19.7|21.61|28.95|29.45|24.75|23.5|27.25|32.27|27.87|32.06|35.55|36.7|35.35|30.25|32.85|32.15|30.2|30.55|26.4|23.33|20.01|16.37|12.95|15.06|6.96|7.34|4.42|4.67|10.44|12.69|8.41|7.45|7.12|4.69|4.69|4.61|3.86|2.77|2.58|3.06|3.57|2.68|1.98|1.8|2.22|1.37|
2025-07-04 05:15:12|russ2000_1657|CLFD|total_return_price|0||||||||||||||1.5625|1.875|1.875|2.875|3.25|3.625|2.75|3.25|3.375|3.875|4|5.5|8.5|6.5|7.25|6.5|6.75|6.5|5|4.75|4.5|5|4.75|5|4.1875|3.1875|3.1875|2.75|2.375|4.625|4.125|4.25|4.25|4|3.5|3.12|4.125|7.5|5.75|5.125|6|5.25|5|5.5|5.75|6.125|7.625|5.938|5.688|4.438|4.875|7|7.125|3.813|15.5|29.375|14.25|12.375|6.5|8.813|9|1.91|3.11|2.71|2.025|1.44|1.511|1.33|2.06|2.908|2.21|2.49|2.31|1.61|2.07|1.41|1.33|1.28|1.35|1.95|1.33|1.26|1.43|1.22|1.125|1.04|1.01|1.09|1.23|1.16|1.04|1.1199|2|4.45|2.6|2.77|2.57|2.93|4.05|5.09|7.17|5.9|7.61|5.43|4.81|5.11|4.49|6|9.42|13.43|20.24|23.09|16.79|12.73|12.31|14.82|15.91|13.43|13.41|16.07|17.89|18.8|20.7|16.45|13.2|13.6|12.25|12.9|11.05|13.45|9.92|14.7|13.25|11.85|13.94|11.85|13.96|20.17|24.72|30.13|37.45|44.15|84.42|65.22|61.95|104.64|94.14|46.58|47.35|28.66|29.08|30.84|38.56|38.96|31|29.72|43.41|
2025-07-04 05:15:23|russ2000_1658|GDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:24|russ2000_1659|TTGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.82|14.81|7.77|
2025-07-04 05:15:26|russ2000_1661|KRNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2557|5.1357|5.4449|5.639|5.6898|6.4831|7.0175|7.0974|7.5452|7.0106|6.4511|6.0793|5.9397|5.2492|5.3308|6.3487|5.9806|5.5704|5.6609|5.2122|5.0143|5.2583|4.623|4.452|4.3051|4.829|4.7307|4.4221|4.9442|5.0793|4.9378|5.1887|5.0319|5.5074|5.3245|4.9796|5.9202|7.9946|7.9162|7.4407|7.3049|7.2213|7.9991|8.3817|9.329|8.9386|8.8434|10.0707|11.358|10.9791|10.6734|10.9157|10.9124|9.8989|10.3348|10.0662|9.399|9.8744|9.8105|10.18|10.6479|7.0715|6.1426|5.9846|8.5082|10.137|9.8092|9.4766|10.9292|11.0788|9.4117|9.7284|8.9375|7.8654|6.2725|6.2826|8.4722|5.392|5.1594|6.608|7.0506|6.2998|6.29|
2025-07-04 05:15:32|russ2000_1662|HTBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5228|5.9777|6.0427|7.4071|8.1868|11.8416|8.6619|9.3563|9.3563|6.6518|6.1035|5.8477|5.4091|5.5188|4.9121|4.2688|4.5612|4.8536|5.6138|5.1167|5.0524|5.2805|7.0465|6.3798|7.1927|7.5845|8.526|9.6487|11.1223|10.7779|10.737|12.1639|12.5732|14.6526|14.5602|13.6196|15.7109|15.0669|14.0325|12.5817|10.9784|10.9922|5.9665|9.2312|6.8647|3.219|2.287|2.8879|2.4649|2.563|2.2503|2.146|2.7592|2.8511|3.1332|2.3606|2.9063|3.9426|3.9855|4.2553|4.2798|4.1265|4.292|4.7106|5.0943|5.008|5.1012|5.1582|5.5799|5.8228|6.1843|7.3508|7.8103|6.6016|7.0052|7.3395|9.7616|9.6078|9.4537|9.8333|10.6556|11.5454|11.9802|10.5993|8.1171|8.739|8.9333|8.662|9.5463|5.7704|5.7382|5.1874|7.0431|9.8389|9.0582|9.5719|9.932|9.4563|9.0921|9.7522|11.2814|7.3047|7.3944|7.6686|9.1164|8.0102|8.2515|9.4996|9.127|9.3853|9.93|
2025-07-04 05:15:39|russ2000_1663|LYTS|total_return_price|0|||||||||||||||||||||||||||||1.4507|1.6797|0.8469|0.5389|0.6929|0.7899|0.8172|0.7207|0.7005|0.5059|0.6921|0.711|0.7711|0.7505|1.0757|1.5139|1.0103|1.1059|1.2666|1.1922|1.5152|2.0995|4.8233|3.9673|4.4741|4.2973|3.9959|3.3253|3.0855|3.4136|3.9957|4.6457|5.8099|5.1215|4.6413|5.8056|4.381|6.2831|5.9956|5.6881|5.1333|4.0292|5.9251|5.4827|5.9285|6.3265|6.7853|7.1131|8.1099|7.5583|4.1977|5.7673|3.7916|4.6773|5.9372|7.152|6.4758|6.1683|5.6411|6.2287|6.1621|7.7075|10.644|8.8337|9.6926|9.7319|9.3687|11.5297|9.7892|10.5564|12.2086|10.9204|8.0243|5.0007|5.1814|4.3372|3.296|3.5058|4.304|5.1362|4.4838|3.2307|4.2919|5.6872|4.8993|5.4059|4.273|4.1511|5.1143|5.0141|4.7911|5.162|5.1399|6.0085|6.323|6.5379|6.2182|6.108|4.6867|5.2504|6.3183|7.2652|6.5867|9.5479|9.2492|8.7476|8.92|7.7832|8.106|7.3121|5.3884|5.6494|6.7019|4.4511|3.8701|2.6977|2.2729|3.2004|4.6305|5.4166|3.4087|5.882|6.1807|7.8921|7.905|7.4666|7.2675|6.4732|5.7007|5.9018|7.4006|11.838|13.5221|12.2424|15.5291|13.8255|14.9005|14.3079|16.0212|19.3132|16.9467|17.01|
2025-07-04 05:15:49|russ2000_1666|AAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:50|russ2000_1667|HABT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:51|russ2000_1668|VPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|15.56|17.97|16.22|18.27|13.52|15.43|14.8|14.86|14.11|13.34|14.46|15.59|14.64|14.03|16.92|16.19|15.14|17.25|15.55|15.01|11.58|11.2|14.23|13.43|16|18.85|15.75|17.4|23.85|26.65|31.05|37.65|37.5|27.67|34.21|38.79|32.76|34.36|19.28|23.16|25.13|30.01|31.1|34|35.26|35.51|33|29.03|30.26|37.98|40.9|37.05|33.48|32.45|34.82|30.9|25.49|23.15|24.08|25.93|
2025-07-04 05:15:56|russ2000_1670|BELFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1282|5.305|12.5783|11.3755|9.5692|11.0379|17.7447|15.6045|19.9311|28.7407|25.4144|17.4511|22.5933|14.6124|18.8763|18.4687|20.4642|16.2584|15.2505|15.3115|17.3039|19.5199|25.0131|25.1794|32.0571|25.4635|26.0513|23.3967|23.6378|28.2227|24.6712|27.211|25.5246|25.0048|27.1494|30.2529|26.6298|27.1648|22.9865|21.9354|19.5013|22.5348|16.8436|10.7191|12.8487|15.3111|17.35|16.3235|13.4164|16.9899|19.5679|18.0731|17.8741|12.8908|15.5646|14.7228|14.7352|15.6875|16.4859|13.2118|11.4353|14.9008|18.2807|18.8483|22.1606|21.4209|23.7451|16.5745|17.9433|17.0517|15.2174|12.9072|15.7987|21.5265|27.6329|22.8985|22.2045|28.1254|22.743|17.1247|19.0063|24.1781|16.8571|23.2229|15.8161|13.9059|19.0643|9.0877|10.0905|10.1155|14.3285|19.0429|13.8389|12.007|12.562|17.4199|15.2601|24.8643|32.5024|37.179|56.9111|47.3649|66.3662|60.014|64.9969|78.297|82.3142|74.7855|97.69|
2025-07-04 05:16:05|russ2000_1671|VOXX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:06|russ2000_1673|BNFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:07|russ2000_1674|USAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:08|russ2000_1675|MCRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||3.3834|3.3248|3.609|4.2857|3.8346|3.3293|2.4812|1.9173|2.3684|2.594|1.5789|1.7504|1.8045|1.2992|0.9022|1.015|1.8045|3.1037|2.4812|2.6526|2.8782|2.5398|2.3684|3.1308|2.8782|2.9323|2.3684|1.5789|2.594|2.621|2.1428|2.1428|2.5263|2.7067|3.609|4.7413|6.6902|6.009|6.1939|4.1097|4.1729|5.1022|5.03|6.2616|6.3609|8.6075|18.2931|17.9547|19.8856|15.3292|20.3908|25.6148|25.3712|17.4946|21.5457|23.4585|24.2254|25.669|21.7261|15.9788|10.6465|10.2766|10.5112|4.6556|6.5864|9.7082|7.3082|7.6691|9.1398|10.1232|11.2781|9.3834|9.4195|8.824|9.1939|9.2932|8.2466|7.8586|9.8435|8.7789|15.2119|17.1247|18.1172|16.7187|13.66|10.7458|14.9683|17.269|18.5502|16.2134|20.4991|17.5578|19.8224|22.7096|23.26|26.6524|27.293|35.6659|40.4388|38.1561|39.7441|41.0072|34.4118|39.6268|38.5621|37.6147|43.8042|25.3261|30.7486|40.2403|55.2357|54.6943|59.7018|60.4416|66.7213|78.7031|52.9349|50.6522|69.3739|71.4473|68.1964|60.3807|67.556|73.5802|67.1517|78.4439|78.3576|77.4724|86.44|
2025-07-04 05:16:13|russ2000_1677|DXLG|total_return_price|1|||||||||||||||||6.2222|6.8334|3.2223|2.2222|2.7778|2.6667|2.1112|2.5|2.2778|2.2222|1.8334|1.5|1.3333|2.1112|2.2778|3.1111|3.5556|3.4444|5|7.3889|10|9|13|19|18|19|15|12.75|14.5|9.75|7.375|7.375|10.625|9.25|6.891|5.75|6.5|5.75|6|6|4.875|5|4.375|2.188|2.125|1.125|1|2.8125|2.4375|1.8125|1.25|1.5|1.1875|1.9688|2.2813|2.25|2.4|4.35|3.02|4.19|4.34|4.91|3.7|3.289|4.43|6.13|8.89|6.83|9.75|6.14|5.025|5.59|6.61|7.11|5.77|7.53|9.42|11.15|14.81|12.48|11.51|10.22|8.36|4.86|4.32|4.06|1.9|0.38|1.27|2.13|2.51|2.8|4.09|3.46|4.41|4.2|4.22|4.21|4.15|3.16|3.14|3.8|3.86|4.59|4.98|6.45|6.95|5.38|5.4|5.35|5.24|5.08|4.87|4.89|5.84|4.3|5.37|5.16|4.05|3.55|2.55|2|2|2.6|1.7|2.025|3.06|2.58|2.11|1.76|1.45|1.11|0.3877|0.3429|0.2627|0.8|1.54|4.94|7.11|4.44|4.95|4.14|6.68|7.13|4.39|5.16|4.16|4.27|3.21|3.73|2.675|2.72|0.9896|1.205|
2025-07-04 05:16:19|russ2000_1678|CHRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.73|15.68|28.41|28.9|20.04|23.32|19.25|16.79|28.79|28.55|20.7|14.85|13.3|9.3|11.2|14.55|16.3|8.93|13.64|21.14|22.1|18.005|16.22|17.86|18.81|17.21|14.45|14.04|16.89|17.32|12.76|7.35|9.4|5.69|6.42|3.84|3.97|2.69|2.42|1.7|1.05|1.5|0.96|0.7677|
2025-07-04 05:16:22|russ2000_1680|QADA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:23|russ2000_1682|FBIZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4101|7.6855|7.5396|7.8223|7.5778|7.4809|7.2515|6.5401|6.3505|5.8109|5.8109|5.3383|5.6897|4.7971|3.7972|3.7398|3.2094|3.3395|3.4367|3.4159|3.1863|4.763|4.3598|4.8379|5.7723|6.0164|6.7151|8.2195|8.8681|8.4381|9.791|10.7272|12.1943|14.1463|18.1083|18.0872|17.7096|17.5486|17.3352|17.9912|17.9203|20.0028|17.6662|18.1072|18.3519|19.0678|19.7958|18.5458|17.3292|18.2792|20.9875|21.5645|18.7857|16.0811|17.2597|19.9061|20.3148|22.4061|12.9877|13.7589|13.4559|16.7314|23.2634|24.855|24.4897|26.6932|29.9511|29.6844|32.1724|34.2154|30.0526|27.9821|28.6362|38.7847|33.0533|33.4482|43.9139|46.2|48.2703|50.62|
2025-07-04 05:16:26|russ2000_1683|EMCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:27|russ2000_1685|CVGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|15.84|20.44|20|19.3|20.71|18.3|19.21|19.37|18.98|22.03|20.19|18.99|14.2|16.02|8.29|10.64|9.55|0.9|0.8|1.62|7.28|6.3|6.8|10.47|10.6|16.64|15.8|13.59|6.84|9.49|11.64|8|8.56|8.01|8.11|7.38|8.39|7.29|9.06|10.29|7.24|6.98|6.51|7.16|4.3|2.77|2.58|5.13|5.44|5.46|5.8|8.1|6.57|10.82|8.6|7.49|8.47|5.68|8.2|7.41|7.28|6.39|1.95|2.22|5.62|9.25|10.77|10.135|9.11|7.68|8.585|5.63|5.43|6.82|6.86|10.55|7.91|7.21|6.27|4.9|3.2|2.18|1.52|1.35|
2025-07-04 05:16:31|russ2000_1686|MRIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||715.6793|427.1396|556.4994|430.0796|435.9596|504.8395|361.1996|353.2196|264.1797|283.0797|130.6199|152.0398|128.9399|97.0199|100.3799|100.7999|75.5999|54.5999|75.5999|63.8999|39.8999|35.6999|20.1|36.7199|27.4199|16.02|15.42|8.28|7.29|8.52|8.1006|12.48|10.02|103.7998|56.1599|23.4|18.72|10.56|8.4|5.757|5.1|3.69|2.5278|2.412|1.68|2.36|2.23|1.98|1.38|0.8601|
2025-07-04 05:16:34|russ2000_1687|USAK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:35|russ2000_1689|ESCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.7327|0.5743|0.6337|0.4753|0.3612|0.3366|0.3366|0.3564|0.297|0.3762|0.3762|0.6139|0.6638|0.8269|0.7873|0.9307|1.1287|1.5945|1.8915|1.5842|1.4654|1.4541|1.4383|1.334|1.0839|1.3657|1.4283|1.595|1.6784|1.866|1.9594|2.0886|4.5741|5.7531|5.7205|4.9651|5.0027|3.4193|4.0121|5.2928|8.502|8.3485|11.633|6.9919|6.7251|6.9371|7.0084|6.7437|5.9904|5.7477|6.7376|5.1828|5.5611|4.9725|4.9566|5.2485|4.8452|4.9057|2.9521|1.637|0.4093|0.3492|0.4638|1.3751|1.3533|1.4406|2.6793|2.6247|3.5511|3.0891|3.3618|2.8807|2.6145|3.4939|3.4217|3.2759|3.2518|3.9013|3.9643|5.5742|7.6781|8.8087|10.67|8.0322|10.1207|11.7312|12.4866|10.795|9.1452|8.1936|7.2055|9.0567|9.4446|9.312|9.5482|10.0074|9.1295|10.2662|10.6575|9.8031|8.8297|8.7072|9.04|8.6858|7.9311|4.8807|11.5937|15.3124|17.8473|17.7339|19.5721|16.2269|13.6654|11.5547|11.4999|8.9257|9.2678|13.4484|12.4379|14.4058|18.9035|13.0393|13.2239|13.6511|14.0056|15.1575|13.98|
2025-07-04 05:16:41|russ2000_1690|PTSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:42|russ2000_1691|KCLI|total_return_price|0|3.3041|3.124|3.2372|3.1549|3.2887|3.1961|3.4276|3.9474|4.6226|4.1031|4.0132|4.611|5.5951|6.243|4.8473|4.5362|4.9776|5.1119|5.6964|4.7949|5.3046|5.7465|5.6778|6.5336|6.3942|6.7282|6.8237|6.8274|6.9309|7.0345|7.0896|5.9573|6.6618|7.0595|6.7612|6.8247|8.3046|8.475|9.4961|10.4382|12.1155|10.9653|11.0099|10.657|9.7731|9.2042|8.7761|9.5252|9.9253|10.4762|11.6593|11.6388|11.8444|12.1796|12.504|14.4099|15.4752|18.1594|19.1938|22.8766|20.0909|21.2429|19.0546|19.1899|19.2398|20.4245|17.4331|16.2173|11.6808|13.1379|16.2736|17.5822|17.9341|20.1619|18.7823|18.9708|19.9879|20.055|19.7708|19.9438|22.6536|22.8569|24.5979|24.9559|23.2527|23.0254|23.4337|26.3943|27.1631|26.927|28.8302|28.3671|29.1795|24.1461|26.2406|28.9938|27.2962|28.3884|27.0781|26.9405|29.7031|25.9403|28.7366|27.2339|22.708|17.2702|20.1616|19.4611|20.8612|19.6944|20.9505|22.3794|21.855|21.4708|21.4747|23.0166|22.7719|25.0947|27.6771|27.8144|28.7245|28.3059|32.9097|35.7379|36.298|34.4715|33.8233|36.8298|35.4269|35.4708|36.6743|30.0485|31.6162|31.4407|32.2447|38.3113|37.201|40.6468|41.0739|37.5656|37.5798|33.6332|33.8586|31.5536|30.2849|28.5745|28.469|29.5273|23.1636|23.494|28.0613|34.6824|40.6528|41.1265|38.6876|39.7773|39.5637|30.7343|28.028|25.1937|21.5843|22.451|24.7601|34.1653|36.4997|34.482|36.0388|36.35|32.6045|31.51|
2025-07-04 05:16:48|russ2000_1692|FOXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.39|19.85|18.01|18.16|16.97|15.5|16.37|15.34|16.08|16.01|17.51|16.14|16.91|22.31|27.45|28.7|33.4|43.1|38.9|34.35|46.45|70|59.93|69.89|78.42|61.1|69.57|42|82.61|74.09|105.45|127.43|156.55|145.65|165.49|103.1|83.93|80.01|90.47|120.75|104.9|95.59|68.41|50.19|47.81|41.81|29.62|24.26|24.89|
2025-07-04 05:16:51|russ2000_1694|ADUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|8.61|6.04|5.61|3.98|4.2|4.9|5.29|4.29|3.5|4.62|4.44|5.25|6.98|11.47|19.36|27.93|24.07|23.53|22.75|19.89|24.01|22.28|28.6|34.09|24.59|16.84|17.63|24.86|34.9|30.3|38.85|33.15|34.75|42.4|57.75|71.25|65.69|65.63|74.07|79.39|95.08|64.1|92.47|96.08|117.12|109.52|87.5|83.69|93.65|80.91|83.12|92.06|98.34|101.14|92.12|83.66|96.92|100.54|120.4|132.47|128.89|91.01|114.05|
2025-07-04 05:16:55|russ2000_1696|SPAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:56|russ2000_1697|ARTNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.0306|1.993|2.1059|2.13|2.0158|2.163|2.3162|2.5889|2.7065|2.9053|2.9429|3.1063|3.1886|3.183|3.2652|4.058|4.6417|4.8667|4.2403|4.6116|5.8728|4.3291|4.3815|4.5068|5.0857|4.9814|5.3856|5.2808|6.3019|6.2083|6.0122|5.9439|6.2748|6.4314|7.7613|8.2308|9.1512|9.3389|8.8177|9.1394|9.5271|8.8955|10.1781|10.5516|10.3192|11.7315|10.3383|10.0611|10.607|11.2062|10.4875|10.5123|10.5528|10.4316|10.4646|9.6366|9.2512|8.2587|9.5028|10.1386|11.1663|10.887|11.4941|11.9963|12.0401|12.5036|11.6781|11.4633|12.4584|12.5575|14.5516|15.836|15.4223|15.5907|15.5972|15.7204|16.365|16.1686|16.3414|14.7849|16.7473|16.0142|15.953|18.4443|21.3576|21.7228|26.5675|22.5101|25.3986|26.0864|30.3474|30.6654|31.4723|29.9769|32.0551|30.6059|29.2086|31.4294|31.5599|31.6342|32.0292|32.388|31.6694|30.2933|32.8208|35.0765|32.9638|34.4426|42.0816|44.3515|45.191|44.4519|54.408|51.6553|44.2863|39.621|39.3754|35.5423|33.9218|36.16|31.0279|32.3503|33.56|
2025-07-04 05:17:00|russ2000_1698|HWCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:02|russ2000_1699|JOUT|total_return_price|0|||||||||||||||||||||||||||||18.896|23.8254|17.4583|17.8691|23.8254|17.6637|19.923|19.5122|21.5661|16.6367|15.6098|13.449|16.8421|16.6367|17.4583|21.4593|19.4054|20.5391|21.7715|16.0205|19.2082|19.3068|19.7176|18.4852|14.3774|11.2965|11.7073|10.8857|9.9656|10.5818|13.1451|14.476|13.7612|10.3682|7.9035|7.5995|5.3402|7.3941|7.3448|5.8249|5.0855|5.8003|5.7017|4.8308|5.0362|5.5374|5.3155|6.5314|8.0924|13.827|8.6347|8.1089|7.3119|11.2062|10.6475|12.2906|16.0616|15.9795|16.0452|16.5381|15.5851|14.3938|13.6873|13.9173|14.706|14.2131|14.2049|15.2565|15.2647|16.5874|17.8406|18.5792|14.1494|12.9609|10.5065|4.6681|4.2323|4.6179|7.5428|8.1881|9.5123|9.4285|10.7443|10.4928|12.7305|14.348|12.8898|12.8646|16.0074|17.2646|17.9267|16.6947|19.98|20.8683|22.4775|22.6485|21.4238|21.8162|21.9639|26.5357|28.2312|20.1244|18.0852|18.8293|19.1815|22.27|31.6095|34.5781|31.8833|42.2221|64.2997|54.5562|54.5657|74.5345|82.1082|51.9561|63.2558|66.2306|52.1089|68.444|56.0747|81.6319|73.581|101.4392|128.7911|109.3204|95.7613|85.0389|70.7863|55.9073|47.1275|61.1234|58.5135|57.3542|51.3191|50.4387|43.835|33.4989|35.0088|32.2259|24.4925|30.27|
2025-07-04 05:17:09|russ2000_1700|RST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:10|russ2000_1702|MRLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:10|russ2000_1703|LCUT|total_return_price|0||||||||||||||||||||||||||||||||||4.2638|5.5153|6.4178|7.0194|4.8133|4.6128|6.7186|6.1691|5.6156|5.1142|6.7687|6.7687|7.22|7.8217|7.0696|8.0503|6.7687|7.3704|5.5654|5.2646|6.4679|6.1671|7.0696|5.415|5.2646|5.3428|5.9849|7.0136|6.1318|5.6318|6.0475|6.1211|5.7331|4.6195|3.3549|4.7175|5.2011|4.2669|4.7989|3.1305|4.7794|4.2658|4.1259|4.7236|5.0061|3.5323|3.4189|4.5784|5.602|7.7179|12.5295|13.0577|17.0215|11.1364|11.9877|11.7245|14.8378|20.4448|15.7869|21.5899|16.6311|14.26|12.6894|16.1855|15.8903|15.817|10.1578|7.0385|6.4636|7.7882|2.8639|1.1245|3.2926|4.6194|5.7844|9.5382|11.8276|12.216|11.3584|12.1351|9.5127|7.829|9.8794|9.1653|10.1897|9.7507|8.7057|9.3835|11.1953|12.6313|13.0202|14.8181|13.0682|12.7558|14.3643|12.7913|12.3939|11.7612|11.1871|12.7607|12.385|11.459|15.1574|17.2118|15.5747|15.7382|14.2222|10.7144|10.9697|9.4856|8.7654|8.2941|8.3402|7.8397|6.1888|5.0631|6.022|8.5184|13.806|13.3807|13.6754|16.6636|14.6666|11.824|10.1998|6.2794|7.0746|5.5101|5.3396|5.3616|6.4416|10.1139|8.3279|6.3718|5.8008|4.8724|5.1|
2025-07-04 05:17:15|russ2000_1704|COUP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:16|russ2000_1705|DMRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8758|5.2789|6.4498|5.6916|7.1217|5.7492|7.8416|8.3119|9.598|8.7054|9.0509|8.0431|7.6688|12.8325|14.9537|9.0797|9.5884|12.0551|14.5793|14.061|16.5757|18.3321|22.2193|29.1683|27.5174|28.6884|26.8839|23.5438|27.1815|24.5642|21.68|20.0714|21.3731|21.0332|20.4425|19.0566|32.9|32.99|20.71|27.64|21.95|37.15|31.08|35.67|32.59|31.63|36.85|28.1|25.35|37.9|33.7|37.3|24.75|31.35|30.35|15.24|31.38|41.9|43.26|32.45|13.05|16.73|21.9|51.85|28.765|31.91|35.74|43.22|26.86|15.41|13.63|18.49|18.81|27.8|32.74|34.41|27.02|25.27|27.09|36.92|13.26|12.64|
2025-07-04 05:17:20|russ2000_1706|CCBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.4971|3.4971|3.5564||||6.1052|7.2071|7.4812|8.355|9.7765|11.5091|11.4453|10.7073|10.2|8.6497|9.3307|8.5365|8.1125|7.4571|7.4623|7.5362|9.6197|9.8267|9.7676|9.2735|9.6397|10.8083|13.9025|13.3694|15.9193|15.9608|18.4782|19.6269|23.7542|21.3967|20.6301|20.2654|21.9767|21.3987|21.44|25.1198|22.9385|23.8936|20.3982|21.1131|24.0878|22.8425|21.6257|21.6468|19.7107|20.4021|15.4189|22.377|19.5869|8.3806|12.4664|10.6481|10.541|11.0098|9.6305|9.5279|9.9675|10.1128|8.2649|8.4444|7.7692|6.0608|5.9957|8.6559|9.2498|10.0471|9.38|9.5833|9.5752|10.819|11.8553|11.0633|12.723|13.33|12.5521|12.2887|12.6756|12.08|11.5551|12.2958|17.0946|17.8969|17.131|20.2122|19.365|20.9536|20.0647|19.8917|19.848|18.7136|21.451|23.8197|26.5873|17.6354|18.4838|16.6966|21.9758|23.3945|23.3186|22.5281|24.1792|24.2817|25.8408|28.9792|30.4213|27.5721|28.9942|28.4175|28.2477|26.7855|27.7173|34.6288|36.1754|35.7306|39.35|
2025-07-04 05:17:24|russ2000_1707|GEN|total_return_price|0|||||||||||||||||||||||||||||0.4531|0.5833|0.538|0.606|1.093|0.9684|1.4328|2.0161|1.9368|1.7216|0.4703|0.6175|0.5835|0.6062|0.8776|0.8268|0.7081|0.487|0.6769|0.7929|1.042|1.3084|1.3592|1.0534|0.5835|0.5663|0.4929|0.6569|0.6456|0.8835|1.0307|0.994|1.2205|1.1838|0.5976|0.9854|0.7675|1.1553|1.6297|2.6563|3.4038|2.4438|1.9935|1.5123|1.8942|1.9794|1.5708|3.0051|3.7341|2.9766|3.0473|3.6707|3.5502|3.9788|5.7258|6.2522|8.3907|7.934|9.9456|9.3367|7.731|7.8796|8.2131|6.3428|6.1|5.6324|7.7129|7.557|6.2704|7.3215|7.0242|5.8499|6.0239|7.0134|7.0967|4.9003|5.415|5.6469|5.9695|6.4842|6.1362|5.0308|5.4838|6.0674|6.7198|7.1475|5.9079|5.6723|6.7778|5.2954|6.515|6.8213|8.9452|8.2029|9.0835|8.71|7.4308|8.581|8.8645|9.731|8.915|8.9269|7.5294|8.1824|8.9629|10.0599|12.3336|11.776|15.1626|13.9966|16.299|13.9764|12.9115|10.3503|10.7074|9.538|11.643|11.0639|12.0531|13.0837|16.703|17.8041|18.8148|18.8871|19.44|24.9996|23.3493|24.0984|24.7088|20.5645|18.9599|20.2873|16.3398|17.8014|17.0724|22.1716|21.8919|24.5341|27.0743|27.1396|26.4248|29.4|
2025-07-04 05:17:28|russ2000_1710|EBTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9133|8.8192|8.8557|8.8098|9.7718|9.9162|9.9318|9.7426|9.7866|10.1495|10.0255|9.0781|8.2539|8.4526|8.0488|7.8624|6.5361|5.7094|8.6225|8.575|7.3824|8.3319|7.3783|7.5205|8.5434|10.4896|11.9716|10.0162|10.1419|11.9483|11.7819|12.7368|11.8431|12.4107|12.7612|14.6142|16.3923|15.5111|15.3962|14.5847|19.1978|16.6319|18.261|16.673|18.9894|20.8598|20.2258|21.5909|30.1959|27.2389|28.7341|31.0434|29.0414|29.6542|34.4992|28.0739|25.1003|24.2837|24.0889|25.2618|29.8188|20.9594|19.5113|18.6123|22.4972|28.871|30.0225|31.5141|39.4164|35.9389|28.6209|27.6679|32.9147|29.5396|28.4372|26.2259|31.3469|24.9304|22.5784|31.5135|39.5747|38.9376|40|
2025-07-04 05:17:32|russ2000_1711|FFNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:33|russ2000_1712|NRIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||3.8422|3.7895|3.0738|3.2933|3.1309|2.8015|3.0211|3.3402|3.6742|3.6435|4.5093|4.2515|4.0748|4.2995|4.0334|5.0993|5.0052|5.8753|6.4575|7.9836|6.7977|6.8782|5.5928|5.2587|4.5911|4.7982|4.0022|3.5395|3.9941|5.0073|6.0842|6.9379|6.9579|7.174|7.386|7.2478|6.2138|6.8811|7.4437|9.3346|9.7669|11.9587|13.3868|10.6025|11.5048|12.4727|13.2712|12.5197|13.413|12.6176|12.975|13.6272|14.3507|14.5892|16.281|15.1229|13.8911|11.9489|10.2661|10.3442|9.5352|6.0069|5.8126|8.2611|9.1105|10.1462|10.3281|9.4174|10.1737|11.9175|11.7709|11.8481|12.1672|11.0898|13.7153|13.779|13.0082|14.7282|14.7128|15.9475|16.0087|17.5433|17.2899|17.329|18.0406|18.0275|16.986|17.8652|20.3048|18.7938|17.0253|18.8602|18.6176|23.0079|22.04|22.4513|26.0059|25.3358|26.034|29.9795|31.6842|25.27|26.675|27.8804|31.303|30.475|21.7307|20.4811|21.0216|28.2881|35.7072|36.2047|36.3293|37.4727|37.9201|35.3771|36.9704|48.9857|42.8471|36.2491|37.0414|54.0762|48.3389|55.7862|69.5741|76.7434|72.6976|93.26|
2025-07-04 05:17:38|russ2000_1713|LEE|total_return_price|0||||||||||||||||||||||||||||63.7598|62.9815|59.4112|47.6361|59.3705|68.7468|61.1296|57.1611|59.0452|69.3134|71.3022|85.002|82.1885|81.0252|75.6214|88.2771|99.9494|116.1044|106.4395|115.4502|116.2104|120.3218|129.9934|148.7473|160.3394|148.1299|166.5015|162.1433|165.739|173.8239|190.0902|205.5473|215.212|245.9588|225.0615|191.6225|233.9289|216.5748|228.9588|206.5832|242.3168|199.8174|179.6173|223.8023|232.4108|238.6644|259.9715|250.7714|289.3825|294.9836|281.0741|265.2141|271.9151|257.0679|307.4832|318.2255|360.7137|374.8567|399.8539|387.4136|386.6792|365.633|339.2075|360.9098|315.0679|285.61|232.6649|219.5116|271.8571|264.4004|184.8599|139.4077|132.9417|92.3035|37.8173|35|4.1|2.8|5.3|27.5|34.7|33.9|25.7|26.8|24.6|27|8.9|7.8|7.048|12.8|16.2|14.8|11.4|12.7|20.4|26.4|34.7|44.7|44.5|33.8|36.8|31.7|33.3|20.8|16.8|18|19.1|37.5|29|26|19|22|23.5|19.5|28.5|26.5|21.1|33|22.4|20.4|14.2|9.83|9.8|8.388|12.6|25.69|28.3|22.64|34.54|26.92|18.99|17.6|18.56|12.45|13.3501|10.71|7.87|13.33|11.11|8.71|14.78|10.38|6.4|
2025-07-04 05:17:43|russ2000_1715|IMDZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:44|russ2000_1717|MN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:45|russ2000_1718|TLYS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3334|10.3083|10.3465|9.1559|8.672|9.5379|9.3787|7.3222|7.2267|4.7499|4.4379|8.8375|9.5634|5.9469|4.9854|4.2532|4.094|3.6038|5.915|7.7615|5.6536|6.857|8.0065|9.5594|8.5668|10.8599|12.9367|8.4658|8.7814|6.5528|8.0464|6.8578|5.1962|5.5138|5.5403|8.8574|10.463|14.0063|12.8986|13.31|9.22|7.54|7.95|8.22|7.7|8|8.1|7.55|6.07|5.13|4.06|4.15|1.57|1.74|
2025-07-04 05:17:48|russ2000_1719|OPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:49|russ2000_1723|ODC|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.7072|3.3282|2.987|3.1035|3.0114|2.8568|2.6179|2.3987|2.7106|2.3384|2.4592|2.3422|2.9667|2.8065|3.0961|3.0347|2.6036|2.8518|2.4727|2.4425|2.7295|2.7915|2.992|2.1538|2.4598|1.6473|1.521|1.4042|1.4105|1.5439|1.592|1.3182|1.6538|2.0549|1.5636|1.5289|2.0289|2.4069|2.5986|3.1785|3.7167|3.7174|3.6593|3.4369|4.1629|3.9824|4.129|4.0877|4.0879|5.1739|4.6903|4.7819|4.8685|5.4734|5.0328|5.9572|6.1332|5.4194|5.3444|5.1772|5.0607|5.1348|5.054|4.9538|5.1956|6.7697|7.2767|7.3708|6.4433|7.5234|7.1007|6.9461|7.3321|7.4512|7.7868|8.0179|10.1521|10.0643|11.6557|13.0617|12.7048|12.4635|10.913|11.3656|11.6065|12.5189|10.0811|12.1521|14.6248|13.0845|14.7892|13.4124|13.4434|16.3592|16.7243|17.0844|15.9013|15.9445|17.5327|12.8772|11.1339|13.4605|15.0944|15.0348|15.3154|16.2901|15.2623|15.0985|15.4393|15.6676|16.0731|15.8547|15.6069|11.5418|14.0952|13.9516|17.2959|20.3479|30.349|27.8207|31.7082|33.9494|32.0303|33.5459|41.7256|41.9466|60.37|
2025-07-04 05:17:55|russ2000_1724|HALL|total_return_price|0|||||||||||||||||||||||||||90.18|101.4525|150.3|330.66|225.45|172.845|108.9675|139.0275|120.24|67.5|60|78.9075|26.25|33.75|37.5|30|22.5|26.25|18.75|26.25|30|15|30|30|86.28|60|71.28|71.28|75|52.5|48.78|48.78|52.5|71.28|67.5|60|48.78|26.28|22.5|30|22.5|22.5|26.28|30|37.5|41.28|33.6|35.4|36|25.8|33|32.4|22.8|42|39|52.2|47.4|47.4|39|48|48.6|72|81|78|72|81.6|101.4|113.394|113.1|99.1|120.4|121.2|140.5|158.6|111.6|96.7|90.9|87.7|69.3|71.5|80.5|79.6|90|99.5|87.4|91|83.8|78.7|73.7|69.9|78.9|78|81.4|93.9|90|91.4|88.7|88.85|83.1|107.5|103.1|120.9|106|113.8|114.9|116.9|115|115.9|102.9|116.3|110.5|112.7|116.1|104.3|89.2|99.8|110|106.9|104|142.3|191.3|175.7|40.4|34.9|26.2|35.6|38.8|44.5|36.5|43.5|36.3|24.2|10.5|5.841|6.5|5.4|1.92|1.0056|0.716|0.0001|0.0001|0.01|0.0504|0.0536|
2025-07-04 05:18:00|russ2000_1726|FNLC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.644|0.6736|0.7125|0.6475|0.8668|0.924|0.9503|1.0031|1.0985||1.1789|1.1789|1.4734|2.3651|2.4275|2.3291|1.8554|2.3047|2.1949|1.9894|1.8116|1.6444|1.7358|1.7927|1.8046|1.8416|2.1804|2.3831|2.6602|3.4224|3.4641|3.56|3.9251|4.2683|4.9652|5.4881|6.4122|6.2056|7.6122|7.5578|6.8933|6.7628|6.8118|7.7713|7.1485|7.2067|6.9549|7.0544|7.0329|6.7622|7.2966|6.5392|6.422|6.7264|6.134|8.9349|9.2497|7.3756|9.1583|8.8376|7.4043|7.845|6.462|6.9092|8.0003|7.8229|7.7211|6.6286|8.2196|8.0282|9.3219|9.7352|9.2373|10.2141|10.0239|9.6546|10.2199|9.6739|10.4877|10.1324|11.2648|10.8663|12.253|12.1765|13.2019|12.7252|14.2062|15.9795|22.2797|18.5442|18.5715|20.9861|19.0003|19.6949|20.0391|20.7727|19.0467|18.2436|19.8744|20.5825|22.886|16.8214|16.8148|16.5715|20.2547|23.5594|24.0201|24.0283|26.1725|25.3117|25.6303|23.7013|26.0691|22.8034|21.7273|21.2806|25.9379|22.9268|23.464|25.2306|26.5845|24.3515|25.41|
2025-07-04 05:18:05|russ2000_1728|BPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.1568|40.3553|
2025-07-04 05:18:06|russ2000_1729|GLOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|13.82|14.85|21.07|30.43|30.43|37.59|31.43|37.5|40.62|32.91|36.8|42.39|38.99|45.28|50.75|54.77|59.15|56.78|71.4|101|90.41|106.05|87.88|149.85|178.77|214.86|199.12|226.89|288.64|314.03|275.4|184.01|189.48|162.65|156.18|179.9|194.54|237.03|204.79|179.46|197.65|217.6|118.48|91.11|
2025-07-04 05:18:09|russ2000_1730|CLCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:10|russ2000_1731|FLXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.6756|6.1648|5.1774|4.3302|4.9977|4.5658|4.0269|4.4644|4.11|4.0603|4.8247|4.8765|5.446|5.0789|5.0228|5.2889|6.1588|6.1033|6.2129|4.8828|5.8347|6.0059|6.1433|6.2922|6.2972|5.821|5.8807|5.9413|5.6442|5.5872|6.0169|5.4876|5.7863|7.7863|7.8445|7.1879|8.9093|7.2296|8.9379|9.867|12.3613|11.4228|13.0709|10.023|9.9686|9.3437|8.2179|8.7079|8.2318|8.149|7.7537|7.8317|7.6577|9.4185|8.9862|8.8137|7.5844|8.6072|7.2645|6.6325|4.452|3.4588|5.6634|5.7121|6.9975|9.3243|7.5789|10.6225|12.3451|10.5281|10.2736|10.6064|9.8639|12.9755|14.2879|15.0715|15.737|18.2646|18.1144|18.6742|23.1067|28.4053|25.2925|25.7087|24.7235|24.1325|33.3699|24.35|34.5621|34.3176|31.2626|40.9704|49.0166|40.228|43.3503|40.8084|37.828|32.1876|32.6328|24.4914|18.3644|19.4654|14.5021|12.7686|17.3505|9.7467|11.2808|21.4828|31.3913|31.4092|36.535|28.0568|24.5603|17.7743|16.7024|14.7083|14.5654|18.3386|18.3411|20.0732|18.3705|36.5053|30.5493|43.7315|53.813|36.3157|36.03|
2025-07-04 05:18:15|russ2000_1732|OCUL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|14.98|23.02|41.985|21.03|13.51|9.55|9.39|5.06|6.91|8.43|9.28|9.94|6.43|4.48|6.57|7.23|6.97|4.13|3.97|4.23|3.815|3.95|4.95|8.33|7.81|20.08|15.995|13.76|10.49|6.68|5.01|3.79|4.31|2.64|5.07|4.9|3.18|4.46|9.49|6.56|8.59|8.54|7.53|9.09|
2025-07-04 05:18:18|russ2000_1733|RM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9384|12.9639|14.6332|13.5571|16.5057|21.4964|23.7418|28.8088|22.3014|13.0148|15.2093|13.2605|12.5064|16.2007|12.8284|12.0997|14.4722|12.5996|18.3529|22.7843|16.4718|18.9206|20.7677|22.0641|26.5718|31.3338|24.2926|19.8865|20.6915|21.1575|23.8604|25.9702|12.2861|14.1671|15.2347|24.6829|30.702|40.1417|55.2935|46.6414|42.5313|33.5389|25.2058|24.4693|23.2478|27.6414|25.2393|24.1149|23.0353|26.4436|32.1384|33.2223|29.9869|28.16|
2025-07-04 05:18:21|russ2000_1734|XONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.815|44.1152|44.672|44.8135|45.3061|46.1561|46.5656|47.0706|48.1015|48.3953|48.9797|49.4647|
2025-07-04 05:18:22|russ2000_1737|SNSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:23|russ2000_1739|DXYN|total_return_price|0|||||||||||||||14.3379|13.9212|21.5546|23.9753|24.6555|13.0053|14.9533|14.8465|14.3668|15.4058|17.4825|16.3932|16.1206|12.9198|11.5777|11.7175|9.246|9.547|13.1905|11.6981|10.7502|8.8413|10.5166|12.9098|9.9034|12.3127|14.3758|10.0156|10.8922|10.1075|8.9474|8.0202|8.0663|6.8933|5.4162|6.6472|6.1548|3.816|4.8007|4.8007|4.4314|7.6319|6.2779|10.0938|13.2943|11.2017|11.4312|9.4345|6.5|8.125|7.125|8.4844|7.75|7.375|4.4375|3.875|3.875|2.375|3.125|4.75|5|4.59|4.8|6.2|3.499|3.82|2.99|3.44|7.409|7.68|10.94|11.88|11.25|16.84|15.82|17.61|15.94|13.78|14.96|13.29|14.92|12.64|12.02|12.5|9.5|8.31|8.39|6.58|7.32|1.53|1.1|2.91|3.08|2.71|4.95|3.68|2.98|3.72|4.66|4.3054|3.01|2.94|3.991|3.8|3.47|3.28|5.6|8.3|11.14|13.2|16.42|10.59|8.67|9.17|9.05|10.5|8.36|5.23|4.21|3.56|5|3.6|3.6|4.461|4|3.85|2.75|2.3|1.6|0.7094|0.94|0.58|1.38|1.14|0.65|0.92|0.899|2.55|2.97|2.93|4.86|5.73|3.1|1.28|1.08|0.783|0.76|1.33|0.689|0.7445|0.5671|0.655|0.6999|0.6518|0.482|0.5101|
2025-07-04 05:18:36|russ2000_1740|RNWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:38|russ2000_1741|XENT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:39|russ2000_1742|VTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:39|russ2000_1743|TWIN|total_return_price|0||||||||||||||||||||||||||||2.3672|2.3488|2.4882|2.2245|2.0157|2.2223|1.9314|1.8173|2.1786|2.7274|2.3585|2.096|2.5345|2.6532|2.3009|2.6522|2.5942|2.6325|2.7075|3.0393|2.4959|2.9862|3.4978|3.2227|3.23|3.1658|3.3691|3.233|3.1667|3.5041|4.2729|4.3762|4.9306|4.9051|4.6102|3.745|3.199|3.019|3.1744|2.611|1.9043|2.7752|2.794|2.7707|2.4043|2.4354|2.715|2.4944|2.4575|2.9584|2.6596|2.401|2.2845|2.1318|2.6835|3.2015|3.6822|3.9122|4.7992|4.9333|5.097|5|4.4329|8.3293|9.1422|11.1965|12.6024|13.4764|14.6989|17.7251|29.898|24.2526|29.5525|13.2688|17.6229|11.6296|5.8951|5.9847|5.9485|10.9535|9.2268|10.8783|10.165|12.5487|26.9417|29.141|35.0245|24.2383|33.0698|23.8201|16.9554|16.4861|16.1465|23.3216|22.1283|24.4802|24.3387|24.8647|31.3001|25.603|18.9276|16.9184|17.9385|12.0156|10.2692|9.8885|10.484|11.6944|14.2519|20.0796|15.7552|18.1663|25.9366|21.2217|24.2283|22.4907|14.3984|16.2531|14.74|10.3375|10.7573|6.8136|5.4079|4.9394|7.6629|9.3321|13.8908|10.4059|10.6987|16.2433|8.844|11.1966|9.4883|9.3028|10.9916|13.3929|15.8176|16.2227|11.5933|12.3294|11.6391|7.5293|8.83|
2025-07-04 05:18:45|russ2000_1745|ORM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:46|russ2000_1749|HRTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7344|12.6083|13.0056|16.7535|19.0075|19.8538|16.4167|19.3968|13.5544|10.172|12.4498|13.7013|11.153|11.3535|11.5755|15.7391|13.7659|15.0583|13.5102|13.329|13.3115|13.7748|13.8016|12.2299|9.9489|12.221|9.5791|9.7994|10.714|8.3132|6.5394|6.0505|7.159|2.79|2.08|1.8|3.08|3.96|6.38|6.64|10.5|7.17|15.51|12.05|14.75|23.43|
2025-07-04 05:18:49|russ2000_1750|CPSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.75|5.375|5.625|5.565|7.125|8.125|9.625|11.75|9.125|9.5|8.88|12.25|11.25|8|12.13|16.75|9.63|12.13|10.5|3.63|3.88|2.81|1.66|0.97|1.56|1.88|1.03|1.69|1.44|1.88|1.75|1.22|1.37|1.9|2.65|1.65|2.09|1.7|2.74|3|3.72|3.26|4.5|4.7|4.87|4.93|4.55|4.98|5.75|8.18|6.71|5.79|6.51|6.15|6.25|5.68|3.35|2.84|1.47|2.3|0.4|0.5|0.59|1.2|1.17|2.25|1.37|0.89|1.19|1.145|1.18|0.988|0.89|1.25|1.92|3|5.36|11.71|7.34|5.93|9.39|6.84|7.62|6.41|7.36|6.99|6.25|4.98|5.19|4.23|3.77|4.59|5.12|4.71|4.55|4.56|4.15|3.77|4.07|3.7|3.01|3.49|3.8|3.59|3.37|1.36|2.83|3.3|4.24|4.03|4.5|5.8|11.85|10.16|10.25|7.27|8.85|10.69|11.67|9.07|9.37|7.56|9.8|9.38|10.86|8.67|9.83|
2025-07-04 05:18:54|russ2000_1751|NATH|total_return_price|0||||||||||||||||||||||||||||||||||||||||5.4466|5.2523|4.7271|5.3153|4.6588|3.7449|2.8888|3.0883|2.5631|2.2322|2.4318|1.9066|1.8383|2.0011|1.5757|1.5442|1.9696|1.9696|1.7385|2.1324|2.0379|2.1009|2.0852|1.8383|2.248|1.8383|1.9066|1.6755|1.644|1.9381|1.7385|1.9223|1.8383|1.7385|1.8225|1.6545|1.8436|1.8856|2.0747|1.6545|1.9171|1.8698|1.8278|2.2742|2.6261|3.0516|3.3089|3.2459|3.955|4.4382|5.0159|4.7271|5.5149|6.4551|7.0906|7.0906|7.5633|7.91|9.097|8.6663|9.1758|7.3532|7.9835|8.3459|6.6809|6.5654|6.9908|7.7314|8.015|8.1358|8.1621|8.3722|8.8501|8.9972|9.9215|9.9794|11.0403|11.1349|15.4943|16.5185|17.7002|22.1909|27.4432|27.7216|26.4768|25.731|28.4622|35.5528|42.0183|43.0834|29.4861|30.2499|41.0227|34.6895|35.4056|41.8064|51.6365|49.8463|50.1248|58.8369|63.911|62.5566|79.8772|70.1433|56.7607|58.6355|67.3144|62.2301|61.6735|53.3664|49.5008|45.4064|49.1899|56.543|64.2379|55.3736|53.1495|49.6901|54.1905|59.3282|63.0741|71.4021|74.6433|67.6131|75.212|68.7512|66.3047|79.6463|77.8549|95.9353|110.58|
2025-07-04 05:18:59|russ2000_1752|CALA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.2|446.8|349|142.8|100|168.4|112.8|79.4|62.6|68|215|288|306|167|132|104|108|77|134.8|74.9|71.2|114.2|88.8|105.6|68.8|100|48.8|41.4|45.4|13.38|11.954|2.86|2.86|2.91|0.04|0.34|0.05|0.03|0.02|0.01|0.03|0.0001|0.0006|0.0001|
2025-07-04 05:19:01|russ2000_1753|CUR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:02|russ2000_1754|BREW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:03|russ2000_1756|AMRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17|11.9|13.14|12.88|14.36|10.89|13.23|13.95|11.06|12.5|9.61|6.7|8.75|9.45|9.7|7.8|7.19|7.51|7.2|7.28|7.81|5.99|6.66|4.94|4.29|5.29|5.85|5.65|7.35|7.55|8.6|11.9|11.75|13.4|14.2|17.27|14.35|15.11|17.27|16.26|26.83|30.86|51.57|45.01|65.48|62.44|81.44|82.97|45.12|65.02|57.14|43.5|45.91|39.53|30.67|22.74|33.37|38.6|22.35|12.36|15|
2025-07-04 05:19:06|russ2000_1757|ALCO|total_return_price|1.0739827373613|||||||||||||||||||||||||||15.694|15.1433|15.8317|12.7314|10.2615|11.6482|12.2029|13.1736|11.8759|13.5525|11.7362|11.8033|11.264|10.56|10.7008|10.7008|10.6419|10.8575|10.2162|9.8643|9.9366|9.3606|9.5795|10.3687|12.8536|13.2179|13.2179|12.1898|12.1296|10.7983|11.6858|14.2005|14.7393|12.7688|12.5809|10.6892|10.6293|10.1604|9.9291|10.1604|10.2912|10.5273|9.8127|10.2912|11.3627|11.6069|18.8044|19.3336|21.3133|20.4597|19.9376|20.114|17.3767|17.3767|16.8125|20.2121|25.4298|24.3587|25.7358|32.0751|40.6294|36.8696|37.5326|38.6477|34.2257|37.9278|41.5544|44.6209|43.4621|45.0871|46.1891|39.5937|34.5676|31.5409|31.533|34.2934|27.4805|21.5327|20.7373|24.1731|21.3059|21.8547|20.8062|16.8744|19.0349|21.2056|20.4903|17.4644|14.8334|18.8739|20.2683|26.2895|28.6454|34.9319|38.5579|33.7017|32.6918|29.4668|31.6355|32.9952|30.2621|39.6841|41.8647|35.7413|36.3126|24.6896|26.0048|24.0324|23.4169|25.8026|25.8026|27.6213|27.7133|28.0465|27.265|28.0985|28.8023|24.3113|22.5523|26.1756|29.745|25.889|28.3445|28.6364|27.5475|26.9621|28.7884|34.0769|32.2368|37.7482|40.1271|32.7322|30.3033|23.1799|22.7766|23.1958|27.618|27.663|26.5331|29.0962|26.6612|28.4949|32.199||
2025-07-04 05:19:13|russ2000_1758|TESS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:14|russ2000_1761|HCCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:15|russ2000_1762|CTRL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:16|russ2000_1763|VRNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6667|11.6933|8.52|7.0333|10.6533|8.5533|7.3633|5.0733|6.4133|6.05|7.5633|10.0033|8.6667|10.1167|12.0833|13.85|16.05|19.7333|24.5833|24.3167|17.6767|19.8767|20.02|20.63|25.9033|21.2233|29.4933|38.53|54.8333|49.08|60.15|62.15|48.63|48.17|30.92|26.41|22.65|25.15|25.19|30.18|45.41|47.31|45.96|56.23|44.97|41.64|50.11|
2025-07-04 05:19:19|russ2000_1764|BOOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|18.42|23.21|32|18.08|12.33|9.31|8.15|10.81|12.83|9.62|7|9.15|17.4|17.51|21.67|28.05|17.15|29.44|34.23|34.94|44.53|12.93|21.56|26.83|42.1|62.08|81.69|96.63|122.64|102.07|74.33|58.46|59.58|74.84|82.91|79.41|78.78|91.32|128.37|165.12|156.67|107.27|154.55|
2025-07-04 05:19:21|russ2000_1765|SGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||8.4164|7.6403|4.8081|4.4067|5.437|5.1292|6.5922|7.3995|8.8535|9.0598|11.8474|15.074|15.5967|13.5896|14.4608|16.1159|21.1249|18.5115|18.1892|17.3573|17.1504|22.3227|19.4698|20.2865|25.045|22.0505|20.8309|23.9561|17.9671|16.203|17.9671|25.8508|18.8491|22.5405|27.4406|30.6257|25.1811|25.8617|23.5477|26.4742|26.3381|25.2219|25.3853|24.8408|23.0713|22.9352|21.9144|19.056|18.1032|14.7956|13.1622|12.3319|10.5352|13.0806|13.2439|13.3392|9.9908|8.0171|7.6224|6.8193|7.7585|2.2459|1.2965|1.7525|4.5598|4.2672|7.7041|8.126|6.9078|8.8474|11.8195|12.5906|10.0418|12.7199|12.1822|12.628|13.7884|16.4659|21.8412|21.6759|20.9535|24.6612|24.3622|20.9449|16.5477|22.3435|22.8882|19.6419|17.5448|20.3092|21.2894|21.134|24.4102|27.3668|27.9406|25.1936|25.2949|23.0237|21.3738|22.2622|21.072|19.6668|19.822|18.8495|18.1253|18.7057|17.162|15.9705|12.4021|14.9848|13.631|13.6045|14.1386|15.727|15.2126|16.4182|18.7315|18.3678|17.4867|17.0096|17.0892|19.6205|20.4011|14.608|13.5478|10.6072|12.2345|13|
2025-07-04 05:19:26|russ2000_1766|AGYS|total_return_price|0|2.0813|2.6884|2.6884|2.8618|2.6015|2.7461|2.1969|1.7344|1.8533|1.9143|2.0045|2.3567|2.3598|2.042|1.7529|1.5841|1.6427|2.1161|2.4136|1.6535|2.0374|2.3363|2.3689|2.2585|2.2965|1.8558|2.1645|1.9315|2.3945|3.041|2.0125|2.2669|3.3228|3.1471|2.5379|2.7964|2.8064|2.8793|4.5225|5.7335|6.4265|6.734|8.9243|7.1289|8.6574|9.5302|10.1667|9.038|10.4939|14.1074|15.1153|11.4901|13.3329|11.5126|9.7966|11.4583|11.1567|11.8417|15.1096|13.4295|10.8084|8.5129|5.5997|8.3587|5.8699|10.7775|12.9964|13.0252|14.2391|13.3604|12.3098|10.0078|11.1724|11.7042|8.2684|11.6801|13.0445|9.5974|6.7054|8.5372|7.8748|7.9112|8.2404|10.5106|11.1439|13.066|16.4213|16.3073|18.739|14.9882|16.1046|17.4568|14.4503|17.3071|13.4847|16.1568|21.7214|21.7809|16.3814|14.6805|11.2854|11.0631|9.8706|4.2149|4.2541|4.65|6.59|9.11|11.17|6.69|6.5|5.63|5.74|8.34|7.13|7.95|8.99|8.67|8.6|8.37|9.94|11.29|11.92|13.922|13.4|14.08|11.73|12.59|9.84|9.18|11.12|9.99|10.21|10.47|11.12|10.36|9.45|10.12|11.95|12.28|11.92|15.5|16.3|14.34|21.17|21.47|25.61|25.41|16.7|17.94|24.16|38.38|47.96|56.87|52.36|44.46|39.88|47.27|55.35|79.14|82.51|68.64|66.16|84.82|84.26|104.14|108.97|131.71|72.54|114.64|
2025-07-04 05:19:32|russ2000_1767|AMPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|12|11.84|15.43|17.58|10.78|14.3|12.23|16.63|19.91|18.57|14.63|17.26|17.99|19.75|18.47|15.55|19.13|20.04|20.43|20.47|20.225|19.29|14.84|22.46|18.63|19.81|18|20.29|18.91|22.84|35.83|33.25|28.37|28.38|37.92|56.14|45.51|62.51|43.21|40.58|47.39|37.13|28.39|24.58|
2025-07-04 05:19:34|russ2000_1768|ESI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0934|13.1061|17.7962|25.6224|23.4225|21.9153|24.0216|23.9467|11.29|12.0951|8.0509|8.313|7.6109|9.1836|12.1887|11.8236|10.3725|9.3615|8.9777|10.7657|11.7768|9.5487|9.4551|9.3802|9.5768|10.9342|7.8262|10.1572|9.6517|16.4905|17.3865|21.9657|21.0941|22.9235|21.8537|17.5049|15.878|17.7794|18.0816|18.3845|18.8077|23.058|24.4953|26.5031|26.7517|25.3367|24.8168|22.3|
2025-07-04 05:19:37|russ2000_1769|BBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:38|russ2000_1770|TNDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.1|249.9|212.1|165.2|134.2|122.8|126.2|108.4|89.8|118.1|83.8|72.6|87.5|24|11.5|8.011|6.984|2.36|3.99|23.64|47.84|36.47|63|60.5|64.66|60.28|65.16|84.94|106.54|93.18|84.98|100.19|117.72|153.21|116.26|60.34|46.53|42.13|40.24|26.24|20.81|30.92|35.3|40.43|42.45|36.88|19.28|20.18|
2025-07-04 05:19:41|russ2000_1773|RUBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:42|russ2000_1774|MCBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:43|russ2000_1776|AHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:44|russ2000_1777|LEAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:45|russ2000_1778|SFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.9077|46.8047|47.9858|52.4572|43.532|52.3986|57.662|64.9043|68.27|75.207|76.561|83.9012|80.0968|64.2385|62.1228|64.0153|67.507|75.2055|74.3259|83.7666|91.4936|98.7015|102.5605|110.0164|101.1665|115.2865|
2025-07-04 05:19:46|russ2000_1779|DAVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.6|316.8|317.6|318.72|265.92|26.1824|13.9328|8.6464|5.71|5.33|6.2|8.385|40.23|35.87|40.77|86.92|96.9|229.42|
2025-07-04 05:19:49|russ2000_1781|AP|total_return_price|0||||||||||||||||||||||||||||4.3701|4.202|3.735|2.698|2.9989|4.1524|3.3748|3.5875|3.6813|3.8366|3.3915|2.9369|4.4622|3.4911|3.2655|3.6705|3.6227|4.0779|3.3228|4.106|5.0882|4.0698|4.7295|5.3906|5.5961|6.815|6.1086|6.253|6.3283|6.4833|7.891|10.1084|10.5769|10.0586|8.4077|8.043|6.0201|5.5152|7.2192|7.6643|5.7948|6.2766|6.4804|6.0198|7.1225|7.031|6.8238|5.8464|6.6185|7.239|7.5191|6.199|7.7582|8.3443|8.6829|7.833|9.0042|8.5665|8.5993|8.9352|9.9127|9.2518|8.2683|10.7483|10.1483|14.0853|20.2716|21.9536|23.8372|20.6348|28.7696|28.3556|27.5498|31.1933|32.3998|18.949|16.0271|9.8822|17.6607|20.2021|24.0999|19.0821|16.1295|19.3858|22.0656|21.8394|18.7014|16.4309|15.6652|16.4521|15.1176|15.3691|16.8051|16.0501|16.0896|15.5014|17.0015|16.6539|20.429|17.9548|17.441|15.97|13.9777|10.2106|9.7489|13.4639|11.0065|10.8683|16.556|13.9671|14.75|17.4|12.4|8.9|10.25|5.9|3.1|3.3|4.03|3.68|3.01|2.5|3.07|3.29|5.48|6.75|6.07|4.7|5|6.31|3.87|3.68|2.51|2.45|3.18|2.63|2.73|2.17|0.77|2|2.09|2.17|2.96|
2025-07-04 05:19:54|russ2000_1782|NATR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.354|15.9876|13.4727|9.5541|9.1251|6.5999|6.3175|5.7175|4.8531|4.8712|4.2781|4.5656|4.2021|4.2957|7.3525|7.1353|7.3373|7.0246|7.1091|6.8276|6.1406|5.5678|5.0874|5.314|5.413|9.575|9.2191|9.8533|13.2665|11.2184|11.431|15.2684|11.9096|8.2586|6.1919|6.9742|7.7468|7.9162|8.0116|6.4431|6.4228|6.4599|4.6171|5.7168|4.2015||3.616|3.6849|5.8821|5.7374|5.765|6.1576|6.1851|6.1714|13.4172|9.6979|10.6897|11.0341|10.4383|11.3321|10.0758|10.674|11.5292|14.6298|13.4024|10.7393|13.3242|12.8925|12.9697|11.5751|12.2257|10.7355|9.148|8.7754|8.8073|14.9033|14.0653|9.4706|12.5486|9.6127|10.9386|10.4177|8.855|8.2868|7.7186|8.7982|8.7982|7.8511|8.4573|7.6996|8.533|10.9575|14.1586|19.96|17.37|14.65|18.5|16.82|10.67|8.24|8.32|10.21|13.65|16.57|17.29|20.77|15.07|13.62|14.66|12.55|14.79|
2025-07-04 05:20:00|russ2000_1783|BSTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:01|russ2000_1784|SB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5408|9.4399|6.4879|3.587|1.9624|3.5498|4.9221|5.1386|4.911|4.5365|5.1098|5.6417|5.8673|5.1599|4.5949|4.2561|4.8444|4.6314|4.5195|2.5955|3.9788|4.2365|5.7847|7.4714|7.3272|8.0708|5.5883|3.3476|2.9504|2.7013|2.3671|0.7378|0.6321|0.8615|1.263|0.9619|1.9991|1.8151|2.5595|2.6766|2.526|3.1534|2.3671|1.4554|1.2212|1.1961|1.4889|1.4219|0.9034|1.0874|0.8783|0.987|2.0744|3.2621|4.2909|3.0279|3.925|3.4857|2.2602|2.5465|3.2686|2.9798|3.0256|3.628|4.6767|5.4908|4.9601|3.4182|3.7113|3.74|
2025-07-04 05:20:05|russ2000_1785|NWHM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:06|russ2000_1787|CNBKA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:07|russ2000_1789|GORO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8507|1.3612|2.3511|2.9235|3.0163|3.3179|3.7123|4.0217|2.8616|2.5522|3.4803|3.5344|5.5685|8.3063|8.0047|8.9328|15.1307|21.6223|20.197|20.6368|14.334|17.3213|19.4497|21.5226|17.4245|12.5955|10.5409|7.6826|6.1557|4.2033|4.8907|4.1362|4.5121|2.5853|2.8598|2.7146|2.2538|1.9388|2.2697|3.0935|6.6587|3.742|4.1297|3.5817|3.5771|3.8449|4.2165|6.1707|4.7428|3.5778|3.7143|3.1046|3.166|4.7678|2.5794|3.5695|3.3101|3.4843|2.4658|2.4673|1.557|1.6346|2.1926|1.7589|1.5409|1.53|1.06|0.78|0.4193|0.3297|0.4011|0.432|0.3658|0.2318|0.5408|0.61|
2025-07-04 05:20:10|russ2000_1791|JAKK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||45.7345|44.9532|53.4825|49.6069|51.1571|37.5958|53.4825|49.6069|48.4505|75.9637|52.7073|66.6593|114.716|184.8634|231.3698|173.8179|200.5591|137.1941|87.4903|84.8743|98.8262|173.9342|125.5674|176.2595|211.6044|164.7259|103.4211|125.2884|96.3614|123.8932|114.3129|122.312|139.4264|193.3739|213.9297|205.6516|199.6987|178.6778|150.96|194.7691|248.7166|186.863|165.749|203.1402|222.3009|261.7384|248.4375|219.6035|256.4366|203.2332|231.6952|191.8857|114.871|119.3356|133.1945|112.7317|121.6609|133.7526|164.0748|169.4695|179.98|171.2368|177.3743|132.7829|165.2386|152.4318|139.5804|120.8911|101.9682|110.1153|44.0461|65.7755|70.6695|75.7593|69.495|66.5586|66.9501|96.8035|83.394|77.9127|72.8229|77.4233|84.5685|50.4083|53.8341|39.1521|29.3641|23.0019|20.5548|32.0558|24.9595|14.3884|9.8859|6.8516|8.3688|10.0817|3.416|8.0262|3.7194|4.8744|6.9789|10.7668|11.6282|9.9446|13.7326|12.3916|18.9202|17.1193|16.9333|19.5467|18.1959|34.7964|24.1764|17.5303|24.979|27.5533|24.3721|20.78|
2025-07-04 05:20:15|russ2000_1792|JONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:16|russ2000_1793|ALIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:17|russ2000_1794|USLM|total_return_price|0|||||||||||||||||||||||||||||1.1004|0.8874|0.6945|0.6173|0.5988|0.463|0.4244|0.7717|0.5402|0.5402|0.5788|0.5788|0.5217|0.7331|0.6945|0.7717|0.7331|0.7532|0.926|0.926|0.926|1.0461|1.2053|1.3653|1.7803|2.1554|1.435|1.3793|1.0092|1.449|1.2941|1.1783|1.2422|1.447|1.1294|1.1734|1.2388|1.2426|0.9805|1.148|1.3168|1.115|1.0778|0.8328|0.8269|0.8312|0.8617|0.9611|0.8432|0.7602|0.665|0.6432|0.6913|0.5994|0.8498|1.19|1.4351|2.0275|1.6837|2.001|2.7768|2.9619|6.0207|4.6667|4.8571|5.7986|5.4125|5.3155|5.4213|6.5232|6.3063|5.3508|5.3772|6.9763|6.7894|4.2224|4.8236|7.4787|6.3328|6.0877|6.8176|6.7911|6.8158|7.4276|7.142|7.2301|7.0344|10.5975|10.5587|8.228|8.4995|8.3073|9.3775|9.2118|10.3313|10.7844|9.9477|11.4722|10.3131|12.9495|11.4847|10.3705|8.1665|9.8573|10.7895|10.6322|11.9192|13.7036|14.3131|14.2453|15.2754|14.0427|13.3525|15.3345|14.4553|13.0234|14.172|14.7255|14.1049|17.586|14.4089|16.5087|17.6453|22.3611|26.2576|27.3457|23.7757|25.423|22.9044|20.8804|20.2458|27.9253|30.33|41.539|40.0072|45.8922|59.4586|72.6797|97.5137|132.5852|88.3293|99.8|
2025-07-04 05:20:22|russ2000_1795|MCHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5762|9.3608|9.8051|13.2191|13.7227|11.1529|11.4936|18.4401|15.9|12.1675|11.2936|9.9088|11.2154|10.8761|6.9342|8.0947|7.9213|9.2244|8.5655|3.9258|2.6271|2.6692|3.8249|3.8422|4.1708|2.9762|3.8332|7.4573|6.1418|7.0191|7.6783|4.5425|3.5462|2.6825|2.9386|3.3656|3.6829|4.9356|6.4722|7.0652|10.3528|10.1404|3.4199|3.971|3.8033|4.1965|3.4971|3.3094|3.7956|2.6441|2.3371|2.2859|2.2859|2.4906|2.6271|2.6953|2.86|3.1|2.8|2.71|4.81|4.45|3.25|3.9|1.43|1.52|1.79|2.17|3.34|2.96|3|2.63|2.32|1.35|1.85|1.65|1.8|2.135|1.38|1.45|1.34|1.56|1.78|1.81|1.85|2.19|
2025-07-04 05:20:26|russ2000_1796|EPM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9248.4414|7927.2355|4227.8589|2113.9295|2113.9295|2642.4118|1915.2201|528.4824|1849.6883|725.0778|211.3929|190.2537|253.6715|158.5447|158.5447|211.3929|528.4824|196.5954|739.8753|147.9751|190.2537|131.0636|105.6965|73.9875|79.2724|1.2684|0.6342|0.4439|0.6342|0.9513|0.6553|0.4651|0.5338|1.2155|1.1785|1.057|1.057|0.8984|0.8984|0.7927|1.4005|1.5326|1.5273|1.5854|1.3529|1.6066|1.6489|2.6688|2.4046|3.2237|1.6119|0.6342|0.9935|1.3741|1.5696|2.3095|2.4522|2.6477|3.1762|3.4457|4.1222|3.7522|3.7311|4.2543|4.9149|4.4075|4.2701|4.2966|5.3641|5.7657|5.9507|6.5752|6.836|5.9332|5.0248|4.1259|3.3314|3.7155|3.156|2.7601|2.8184|3.2013|3.7062|5.9432|4.796|4.8988|4.4023|4.2376|5.0422|6.2326|7.0618|4.415|4.432|4.771|3.9599|3.7761|1.8563|2.0101|1.6248|2.085|2.491|3.692|4.2935|3.8782|5.2859|4.3132|5.5766|6.1558|5.2484|6.8086|5.872|5.0906|5.4888|4.8155|4.9559|4.9869|5.0602|4.7|
2025-07-04 05:20:30|russ2000_1797|OLBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:31|russ2000_1799|TRUE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.96|13.29|17.9|23.95|17.78|11.99|5.06|9.66|5.42|7.46|9.04|12.81|15.83|18.31|14.71|10.95|9.18|10.15|14.14|9.27|6.64|5.29|3.39|4.75|2.42|2.58|4.98|4.37|4.74|5.66|4.18|3.36|3.93|2.55|1.58|2.32|2.31|2.08|2.2|3.62|3.44|3.02|3.37|3.77|1.59|1.97|
2025-07-04 05:20:34|russ2000_1800|TAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:35|russ2000_1801|AE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:36|russ2000_1802|MNTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:37|russ2000_1803|FLXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:38|russ2000_1804|IVAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:39|russ2000_1805|UFPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5|4.5|3.25|2.5|3|3.63|3.88|2.63|4|3.75|6.13|6.13|5.13|4.5|4.13|3.88|4.19|4|4.25|2.75|3.13|3.63|3.5|3.38|2.75|2.75|2.88|2.06|1.69|1.84|1.5|1.05|1.07|1.2|1.2|1.13|1.02|1.15|1.1|1.27|1.95|2|3.11|3.83|3.79|4.97|3.68|3.51|2.37|3.47|6.01|5.29|5.62|4.68|5.11|5.14|7.35|7.79|10.01|6.8|5.29|4.49|4.17|6.32|6.5|10.34|9.18|11.69|12.19|17.21|18.92|14.41|14.77|19.45|16.9|17.59|17.92|19.69|19.58|22.77|25.22|24.36|24.09|21.98|24.585|22.78|20.92|22.85|23.82|22.27|22.54|26.5|25.45|25.9|28.3|28.1|27.8|29.5|30.85|36.75|30.04|37.4|41.61|38.6|49.61|38.09|44.06|41.42|46.6|49.82|57.42|61.59|70.26|66.17|79.57|85.84|117.89|129.84|193.85|161.45|172.04|252.2|263.87|316.7|244.51|201.71|244.16|
2025-07-04 05:20:43|russ2000_1808|ERII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.78|8.75|7.58|7.04|6.91|5.74|6.73|6.3|4|3.37|3.7|3.27|3.3|2.65|2.68|2.27|2.48|2.98|3.27|3.88|4.32|6.3|5.52|5.87|5.1|3.54|5.09|2.59|2.92|2.11|7.07|9.88|8.64|16.35|11.66|7.43|7.66|7.53|9|8.12|8.33|9.02|6.42|8.73|9.91|9.31|9.53|6.73|8.745|8.17|13.43|18.185|20.96|19.73|20.51|20.65|19|23.79|21.18|21.87|27.52|20.98|18.66|15.15|12.53|17.53|14.7|16.6|12.21|
2025-07-04 05:20:47|russ2000_1810|AGTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:48|russ2000_1811|DGICA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.583|3.285|3.3332|2.747|2.252|2.7637|2.6585|2.8864|2.91|3.856|4.1027|6.0941|5.3458|5.9124|5.2113|5.9918|6.6287|7.1782|7.9513|8.5853|9.181|9.1801|10.0061|10.1636|8.628|7.5841|8.68|9.1021|9.0321|8.6698|9.5451|8.6291|8.2014|8.121|8.4877|8.1099|8.1113|6.9784|7.2199|9.0479|7.3261|7.3851|7.2638|8.4999|8.1421|8.5547|8.4994|8.6992|9.6829|8.6428|8.8721|9.973|9.0951|9.797|9.7612|10.2911|9.8061|10.0112|9.1883|9.2685|9.6273|11.1131|11.3311|12.095|12.1186|11.4401|11.8706|12.7242|11.5349|10.4541|10.5349|10.1516|10.2226|11.5472|11.2191|11.5981|10.8716|10.9377|11.3599|11.5902|12.4266|12.5057|12.199|12.0819|11.7872|14.0478|12.1177|12.4334|13.6883|13.82|13.3244|12.9527|13.2592|12.4835|14.2091|15.2342|19.2269|20.025|
2025-07-04 05:21:00|russ2000_1812|III|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1582|6.1998|6.2997|6.283|5.7005|4.369|3.9945|4.1443|2.6713|2.455|2.4966|3.387|2.6048|2.9959|1.706|1.1151|1.5978|1.8308|1.4813|1.0402|0.8322|1.0069|1.1235|1.0402|0.957|1.5229|1.5978|3.2705|3.4286|4.0112|4.2775|3.4536|3.645|3.5297|3.9699|3.7109|3.0033|3.3657|3.2018|3.6246|3.2104|2.6408|3.5815|3.1759|3.6074|3.5556|3.5556|4.2374|3.6592|3.1845|2.7185|2.3733|1.959|2.0108|1.7519|1.8555|2.684|3.5038|5.0141|6.1932|6.7156|6.5156|5.8837|4.5997|4.1591|4.4191|4.6586|4.1759|4.5726|3.7593|2.8982|3.2584|3.2779|3.5812|4.75|
2025-07-04 05:21:03|russ2000_1814|PCYG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:04|russ2000_1815|NVTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:05|russ2000_1818|HNRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.044|0.066|0.066|0.0514|0.0587|0.5504|0.5504|0.5504|1.2842|1.2842|1.2842|1.1008|1.0091|0.9173|0.6421||0.5504|0.7339|0.7339|0.4816|1.0091|2.2016|2.0181|1.5136|3.073|3.6693|3.1189|1.2842|1.3209|0.9907|0.7705|0.5137|0.7412|0.9173|0.7559|0.8806|1.1008|2.2016|1.8346|1.5411|1.5411|1.5117|2.2016|2.385|3.0088|2.862|2.385|2.2016|1.8346|2.385|2.2383|2.5685|3.1923|2.5685|4.0362|2.2016|2.752|4.0362|4.6967|5.7608|6.1644|6.568|8.6472|7.7996|8.6249|7.209|6.4348|7.4646|6.7521|6.4771|6.7942|6.8697|5.7386|6.7328|6.135|6.809|7.2598|8.0935|10.1304|9.4548|10.0744|7.212|6.0416|3.9901|4.0347|4.112|7.0703|8.1926|7.2492|7.0698|5.2331|5.6132|6.3678|6.6583|5.8365|4.7873|5.0026|5.3973|3.4958|2.9017|0.9489|0.655|0.6519|1.47|1.87|2.695|2.96|2.46|3.5|5.41|5.62|9.99|9.19|8.57|14.42|8.84|5.33|7.77|9.43|11.45|12.28|15.83|
2025-07-04 05:21:11|russ2000_1821|SYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:12|russ2000_1822|EGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4249|0.4249|0.5046|0.5311|0.2124|0.2124|0.3187|0.3187|0.4674|0.9348|0.7138|0.4674|0.3994|0.8753|1.0197|1.2492|1.0622|0.8243|0.8753|1.1897|1.6571|1.6146|4.2829|3.2972|3.2547|2.9402|3.4331|3.6031|5.6596|8.2939|6.1014|5.736|4.4019|4.1044|3.8835|3.9515|4.2234|7.1977|5.8125|6.3224|4.4953|3.5946|3.9097|3.8672|4.1987|4.7597|4.8787|6.0856|6.5956|5.1167|4.1307|5.1337|8.032|7.335|7.267|7.352|6.4511|4.8617|4.7427|5.8561|7.267|6.1451|7.2245|3.8757|2.0824|1.8189|1.4449|1.3599|0.7989|0.9009|0.7898|0.8839|0.7795|0.7947|0.697|0.5925|0.7323|2.3203|2.3203|1.2494|1.9039|1.4194|1.7254|1.8869|0.7666|1.0539|0.8499|1.5044|1.9039|2.7623|2.4988|2.7283|5.5831|5.9632|3.7705|3.9674|4.0013|3.3736|3.9933|4.1398|6.5224|5.926|5.4799|4.2207|3.6879|3.61|
2025-07-04 05:21:17|russ2000_1825|AIQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6151|14.5665|15.3963|12.5698|15.287|15.5998|15.5839|17.5905|15.3207|20.3886|23.015|26.6409|27.7332|30.3886|30.2105|31.6854|27.7372|21.1123|19.2914|19.7679|23.3791|27.5412|26.5745|31.2594|33.9218|35.5902|37.178|39.3549|36.499|43.0517|
2025-07-04 05:21:18|russ2000_1826|NSTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:19|russ2000_1828|TSQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.204|9.0657|10.0322|9.725|10.1745|7.1551|8.9008|8.5037|5.6042|7.1252|7.792|8.9233|7.4099|7.7995|5.8889|5.9863|5.0617|6.0955|3.1744|4.4945|4.18|5.6731|8.2068|3.9758|3.891|3.8993|5.7737|8.9785|10.6688|10.8277|10.5934|10.7859|6.7611|6.2925|6.0247|7.1531|10.2334|7.5713|9.6703|9.8838|9.4567|9.5202|8.94|7.8677|7.45|
2025-07-04 05:21:22|russ2000_1830|DERM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|5.7|4.74|3.41|2.61|1.16|1.37|1.97|2.7|5.76|3.3|4.98|5.2|3.91|6.48|6.95|
2025-07-04 05:21:24|russ2000_1831|CUI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:25|russ2000_1832|MOBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:26|russ2000_1833|TTOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106600|90450|94000|80050|87050|43800|54800|45050|41950|36450|28050|28100|17350|22450|20300|32500|39600|37950|14900|13150|8500|14150|5850|3247.5|6350|6450|5750|7725|6150|4700.5|2393.5|2174.5|830|499|106|46.94|7.11|18.09|5.16|3.05|5.43|2|0.425|0.1101|0.1514|
2025-07-04 05:21:29|russ2000_1834|MSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:30|russ2000_1835|ISRL|total_return_price|0.022727272727273||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|10.295|10.45|10.6|10.79|10.91|11.09|11.24|11.46|12.07|12.6|
2025-07-04 05:21:32|russ2000_1836|BPTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2400|2200||3000|3400|2440|1400|2400|3480|3600|11040|5600|800|680|1000|1440|1720|1880|1720|1520|1480|1600|1254.4|1360|1160|1240|1260|1640|1280|2200|1960|3280|11120|10400|13560|8720|10800|7160|5000|4280|5480|9480|8720|5520|5200|3296.8|1610.4|1520|880.4|800|644|246|92|407.8|268.4|192.4|155.4|101.4|100.8|86.4|74.8|137.4|139.8|105|86.4|76.8|77.6|62.6|27.4|32.8|31.6|7.22|8.442|4.04|2.3|0.9275|1.26|0.18|0.175|
2025-07-04 05:21:35|russ2000_1837|PLPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||9.3313|8.9209|9.1159|9.388|9.2711|9.3571|9.7849|11.1827|11.1836|||14.4396|14.0868|14.4803|18.3976|17.1941|16.2699|12.2872|11.2078|9.3746|9.6873|8.5017|9.4287|9.9049|8.4511|8.8591|12.478|12.2949|12.4281|12.5945|12.365|11.3626|11.4158|9.7243|10.7333|13.2812|22.0798|18.391|16.9575|22.125|21.3842|22.2779|30.4617|35.3918|32.2359|25.708|28.9085|27.6442|27.2089|27.9806|37.4194|40.7044|47.0821|38.3735|31.9228|46.3631|36.7463|30.1981|35.5057|32.4424|35.6429|31.2152|23.0248|28.8954|48.654|57.6788|59.5221|38.4617|50.274|55.3558|49.1167|46.2391|50.9185|59.959|56.9924|61.9937|63.2236|59.4031|46.8157|46.0572|47.8663|37.0806|33.3755|33.0504|37.6309|32.824|36.4849|38.2678|52.9177|47.6761|42.6207|61.9723|65.6048|60.2882|82.4151|65.2414|50.6902|49.6063|52.2666|51.5808|57.214|47.4351|47.7992|46.7548|65.8742|66.3658|71.8204|63.1456|63.017|61.7703|60.2865|69.9454|81.8799|126.3805|154.275|160.8734|132.4549|127.5191|123.6182|127.3365|127.2468|139.7149|159.61|
2025-07-04 05:21:39|russ2000_1838|ACRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:40|russ2000_1841|SHLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:41|russ2000_1844|CTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:42|russ2000_1846|HIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:43|russ2000_1847|QUIK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.3185|230.9986|474.3172|311.4981|230.9986|97.1594|77.8395|84.2795|59.3596|69.9996|69.1596|50.8197|34.9998|14.8399|14.6999|45.0797|93.9394|69.5796|53.3397|48.8597|33.5998|39.7598|47.8797|51.7997|49.2797|55.2997|80.3595|68.4596|49.5597|41.5798|39.0598|37.0998|45.6397|46.1997|41.9997|23.5199|14.6999|8.8199|24.9199|19.8799|23.7999|29.5398|40.4598|41.0198|71.6796|89.5995|68.5996|47.1797|32.7598|36.3998|38.2198|35.1398|39.1998|30.3798|34.4398|30.9398|36.8198|55.2997|72.9396|72.3796|41.8597|43.9597|27.0198|22.2599|22.2599|15.8199|14.8399|13.5799|10.6399|19.4599|24.9199|20.4399|23.5199|24.3599|21.2799|16.0999|13.9999|10.2759|8.5483|8.057|4.921|6|2.84|3.08|3.11|3.79|6.92|7.23|5.36|5.11|5.5|8.48|6.47|5.14|5.94|9.19|8.6|13.86|16.03|10.39|7.67|11.3|5.11|6.16|
2025-07-04 05:21:48|russ2000_1850|FRBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:49|russ2000_1852|BEBE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:50|russ2000_1853|IHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:51|russ2000_1855|HMTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:52|russ2000_1856|CYTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:53|russ2000_1857|WK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|14.5|13.83|14.79|18.18|11.31|12.4|18.06|13.7|15.55|19.35|20.9|21.4|23.1|24.3|39.5|34.54|50.7|55.69|44.04|42.05|32.33|53.49|56.93|90.77|84.56|113|138.63|132.83|119.98|68.4|64.73|82.55|98.04|98.17|99.33|104.18|84.37|73.49|80.48|111.13|78.73|67.18|
2025-07-04 05:21:56|russ2000_1858|MNI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:57|russ2000_1859|ZEUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||11.418|9.1309|11.3049|9.1309|8.9135|8.0439|8.3743|7.6091|9.2439|24.2447|23.3751|22.0707|14.7833|13.3746|14.3485|13.5311|12.0702|10.8701|5.8177|4.348|6.0873|5.7655|5.0003|4.1306|3.4784|3.0436|2.174|1.7131|2.0088|3.435|2.861|2.2175|5.2611|5.2177|2.4523|2.7827|3.0871|3.5567|3.7828|7.1395|12.1745|17.7574|16.4356|23.0533|15.5486|11.5745|15.1921|21.6098|26.2738|30.8377|21.6877|19.4149|27.0936|25.0791|23.8058|27.8379|39.6299|66.7539|26.5349|18.3864|13.7446|22.197|26.0441|29.5963|29.6781|20.8949|20.9318|26.1364|29.9221|25.1239|15.4747|21.323|21.9631|15.044|15.485|20.3319|21.9701|22.5391|25.5758|26.7004|26.4618|22.8393|18.9983|16.4406|12.4639|16.1658|9.2378|10.7703|16.1309|25.4711|20.6324|22.6391|17.356|18.238|20.6207|20.1632|19.2601|19.1829|19.6333|13.4392|14.9615|12.8887|13.6222|16.9725|9.8187|11.1688|10.8177|12.71|28.1106|28.0687|23.2817|22.4809|36.9113|24.7745|22.0185|32.4987|50.6559|47.6834|54.8296|65.2087|69.4484|44.0512|38.4658|32.4758|31.3499|32.59|
2025-07-04 05:22:01|russ2000_1861|LPG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5335|11.1884|8.6464|6.4765|6.1474|7.9549|4.7644|5.5274|4.4639|3.4624|2.7852|3.9155|5.0219|3.9393|3.5005|3.863|3.5721|3.7962|3.7962|2.7804|3.0618|4.1205|5.0314|7.3826|4.1539|3.6913|3.677|5.5608|6.3048|6.8008|6.4283|6.5832|7.8331|9.9785|9.3293|14.2205|15.7051|19.0909|23.901|38.9441|32.6803|37.3659|31.2014|22.7502|22.0255|24.57|
2025-07-04 05:22:04|russ2000_1862|FLKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:05|russ2000_1863|FRSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.73|27.05|20.78|13.15|13.5|14.71|15.36|16.7|19.295|23.73|18.09|12.69|11.44|15.94|14.53|14.87|
2025-07-04 05:22:08|russ2000_1864|CSLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:09|russ2000_1865|PZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:10|russ2000_1866|TBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:10|russ2000_1867|RBCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8718|7.7743|12.1455|9.3535|10.82|8.3289|4.4559|4.296|3.685|2.5757|0.9683|1.1563|0.7332|0.6392|0.564|0.4888|0.8037|0.8752|0.7746|0.7539|0.6759|0.7332|0.8131|0.7455|0.7586|0.7887|0.8536|0.7821|0.706|0.7539|0.8094|0.8771|0.9739|0.9255|0.9542|0.8555|0.8385|0.8555|0.84|0.5288|0.57|0.4688|0.4688|0.66|0.8|0.73|1.38|1.65|2.15|2.3|
2025-07-04 05:22:22|russ2000_1869|TZOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|4|4.5|4.01|4.95|7.7|7.93|17.41|56.43|106|45.05|33.05|23.41|23.16|17.35|28.54|28.69|30.59|37.55|25.9|19.84|14.46|9.95|9.98|7.07|5.7|6.41|9.97|14.13|13.27|15.01|13.51|26.24|41.57|68.48|59.09|23.68|26.12|23.24|22.14|23.66|19.38|22.35|26.33|27.42|21.82|23.02|19.31|15.5|12.87|9.64|11.83|8.13|8.35|7.92|7.94|12.92|10.75|9.55|10.1|8.95|6.6|7.15|16.3|11.9|8.11|13.4|15.2|10.26|11.01|3.57|6.15|6.54|9.31|15.51|14.75|11.97|10.19|6.57|5.9|4.71|4.34|5.24|9.28|6.01|9.41|10.6|7.81|12.56|19.97|13.62|12.24|
2025-07-04 05:22:28|russ2000_1870|SPWH|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.22|5.79|7.09|7.13|9.6|11.39|10.31|12.78|11.31|10.4|9.77|7.44|4.23|4.27|4.19|5.07|5.04|5.28|5.09|5.26|4.63|4.35|6.65|6.42|7.51|15.96|14.55|17.54|17.6|17.67|17.26|10.65|10.07|9.38|8.84|9.43|6.03|5.96|4.94|3.85|3.35|2.62|2.42|2.04|1.64|3.5|
2025-07-04 05:22:31|russ2000_1871|SIEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:32|russ2000_1872|PFMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:33|russ2000_1873|TRXC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:34|russ2000_1875|GAIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1489|15.3047|16.866|17.8298|17.6467|14.8807|10.4859|13.6856|15.1698|21.0103|17.7527|14.1096|11.0545|9.9943|5.1755|5.7055|5.561|5.7345|5.3682|6.5344|5.7537|5.9272|5.3393|6.7079|9.9461|13.0206|15.5264|13.5121|12.4423|13.1844|15.1698|17.5696|23.1595|28.6048|16.6926|13.0206|10.216|4.4526|3.1612|5.2718|6.7271|7.4114|8.1385|5.9519|6.5598|7.7|6.6|4.97|3.39|3.24|3.98|3.9|3.49|3.16|4.2|4.46|5.01|6.62|7.25|7.68|7.34|7.13|7.29|6.54|6.15|6.24|6.4|7.74|7.2|8.65|9.95|11.2|12|12.4|15.5|20.25|15.4|10.36|9.15|7.58|6.535|7.99|8.88|8.38|9.83|9.88|11.89|10.99|9.48|8.57|4.92|4.25|2.43|2.38|2.78|2.31|2.72|2.7|3.08|4.41|4.87|4.49|3.85|4.39|
2025-07-04 05:22:38|russ2000_1876|PRGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:39|russ2000_1877|ENZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:40|russ2000_1879|NNVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6563|7.6563|8.4|5.81|62.3001|245.0002|119.0001|94.5001|51.8001|66.2901|65.1001|45.5|29.4|37.8|98.0001|63.7001|54.6001|46.9|39.55|57.4001|57.0501|119.0001|151.2002|70.0001|91.0001|88.2001|91.7001|67.2001|46.2|50.6801|40.95|46.13|34.93|47.6|42.7|92|100.2|78.4|91.6|60|56.4|45|40|23.5|21.2|55|32|33.2|24|22|26|24.6|19.104|16.4|8.5|7.954|6|5.4|4.852|2.6|2.67|5.68|7.51|3.96|3.52|4.66|4.24|5.04|4.09|2.23|2.2|1.59|1.29|1.2|1.09|1.46|1.1|1.13|2.03|1.45|1.49|1.21|1.34|
2025-07-04 05:22:43|russ2000_1880|CIDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:44|russ2000_1882|LWAY|total_return_price|0||||||||||||||||||||||||0.8031|0.8804|0.8031|0.8031|0.7413|0.7105|0.8031|0.4016|0.6178|0.5252|0.4324|0.6487|0.7413|0.834|0.7413|0.9267|0.4942|0.4634|0.4324|0.4942|0.3398|0.3707|0.278|0.3398|0.3855|0.4794|0.8649|0.5254|0.4636|0.4324|0.9113|0.896|0.9267|0.8649|1.0196|1.4367|2.1004|1.9769|1.4827|1.2667|0.9884|0.9884|1.668|1.8842|1.7915|1.6062|1.668|1.3591|1.2973|1.6991|1.8113|1.9522|1.668|1.8533|1.5074|1.3591|1.7414|1.6309|1.9769|3.3972|3.3384|10.5268|7.4923|5.1794|4.5171|4.1959|6.1777|6.1431|6.1481|6.0549|6.3457|6.7702|9.2419|8.8959|11.1594|16.6353|11.6932|10.5565|11.7525|11.5647|8.8761|7.9075|12.7508|10.8629|11.7426|11.7327|9.6273|10.3983|9.4395|10.2995|11.0507|10.5466|9.5285|9.143|10.3217|9.4558|8.6993|13.8353|17.36|13.51|15.98|14.7|13.98|13.87|18.53|21.39|19.19|10.48|11.1|10.83|9.67|16.94|11.51|10.73|9.34|8.9|8|5.99|5.03|2.66|1.88|2.42|3.64|2.19|1.99|1.92|2.2752|5.03|5.41|5.4|5.18|5.6|4.6|7.22|4.97|5.72|5.55|6.04|6.55|10.34|13.41|17.22|12.77|25.92|24.8|24.45|24.65|
2025-07-04 05:22:49|russ2000_1884|MPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9816|0.5143|0.9111|0.861|0.9626|1.6169|2.1749|2.1134|2.2568|2.1694|2.3867|3.3548|4.0716|4.3448|6.0249|5.4608|8.7157|8.7266|7.4473|5.5223|5.4882|5.4736|4.698|4.5351|6.0917|5.1641|4.3011|4.8753|4.0701|4.5058|3.7973|4.3093|2.8069|2.2645|2.1924|3.0693|2.6197|3.3302|3.4023|3.4856|3.5799|4.3348|3.3468|2.0203|2.9527|3.3514|3.1955|3.3526|3.6116|4.3689|4.5864|5.542|6.4128|5.2142|5.0331|5.0392|5.1721|5.5483|4.259|4.4626|3.9958|5.0383|5.5472|6.0519|9.8826|7.5102|9.6699|11.7744|10.4003|9.8399|11.6688|16.4833|11.387|9.571|11.6224|11.2888|11.3594|5.9791|10.2137|16.2378|11.8633|13.1199|12.0885|9.3718|9.8631|10.2694|7.1037|7.1854|9.8528|10.5308|14.1244|11.5869|10.597|9.1253|9.3827|9.3195|8.8317|8.3026|8.54|
2025-07-04 05:22:53|russ2000_1886|NICK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:54|russ2000_1887|SAMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3373|8.2366|10.3111|11.035|10.8473|8.6902|10.0783|9.2527|9.2148|7.0437|7.8456|8.6849|8.314|8.057|9.1188|9.1631|9.4945|9.9044|11.7138|11.0182|11.8829|10.514|9.8404|10.7641|10.4975|9.7537|9.8386|7.3795|10.2321|8.404|11.9301|11.7128|13.0668|13.4868|14.3759|18.8035|15.5352|14.7089|16.2762|16.0121|18.4006|15.0275|16.0525|14.2396|14.2352|16.1988|17.9309|15.8869|15.85|
2025-07-04 05:22:56|russ2000_1892|NYNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:57|russ2000_1893|ONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:59|russ2000_1896|SHOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:00|russ2000_1898|GFN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:01|russ2000_1903|STRL|total_return_price|0.14071294559099|||||||||||||||||||||||||||||||||||||||||||||||4.2403|3.2426|3.3723|2.2449|2.1201|1.31|1.1853|1.2471|1.1224|1.1224|0.9977|0.873|1.1224|0.9977|0.873|0.6236|0.436|1.25|0.937|1|1.062|1.218|1.093|1.08|1.156|0.781|0.75|1.35|1.35|1.62|1.7|1.85|1.95|1.65|1.55|2.35|3.3|4.63|3.8|3.38|4.85|7|6.99|12.74|18.95|21.69|27.75|26.38|20.93|19.06|20.66|19.57|24.86|18.22|20.08|20.63|13.21|17.84|18.77|15.93|16.13|15.72|17.5|12.39|12.2|16.88|14.99|12.8|12.45|9.75|9.79|9.93|8.9|10.89|10.12|9.82|9.6|8.67|7.68|8.87|8.82|4.52|4.39|4.69|3.87|5.15|5.24|5.82|7.28|9.25|9.51|12.78|17.85|11.46|11.13|13.43|11.36|12.52|13.56|12.52|16.245|9.5|9.88|10.3|14.7|23.2|20.85|21.96|24.04|26.8|22.89|25.71|26.99|37.88|36.92|59.99|72.85|110.31|101.6|116.36|154.45|113.21|149.43|237.07|
2025-07-04 05:23:06|russ2000_1904|CCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6342|16.8137|16.3409|18.5916|20.0668|18.7712|16.6719|15.4614|15.9248|20.0006|20.237|24.0196|23.3576|23.3104|29.1261|27.8968|29.3625|24.6816|16.3882|22.6673|23.8305|28.1994|25.8636|16.3409|28.4547|40.0295|43.3299|57.0418|63.04|60.3447|77.9568|53.3978|42.5205|42.8989|46.8686|59.8969|72.7336|64.6994|89.7571|92.9281|78.7526|99.8712|72.918|66.5193|55.8|
2025-07-04 05:23:09|russ2000_1906|AINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:10|russ2000_1911|ICD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:11|russ2000_1912|AMBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.5|77.8|54.6|41.9|35.7|38.5|37.7|30.2|34.9|44.9|52.9|64.3|82.4|117.5|110.4|60.5|44|11.2|6.712|3.253|3.76|3.3|1.48|1.9901|3.89|3.94|1.26|3.12|9.36|12.1|11|
2025-07-04 05:23:13|russ2000_1913|OFLX|total_return_price|0.02212389380531||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6343|8.1087|9.5382|10.241|11.9228|13.8929|13.7855|13.4852|11.8616|9.6866|10.7032|9.5112|8.7589|12.1312|10.1479|10.0957|11.0817|10.272|7.8666|8.5998|10.7039|10.8945|9.9194|10.2713|9.7435|8.7391|9.5015|9.2669|8.2112|9.1643|13.1718|10.1249|14.7429|16.0284|18.4973|17.1193|15.409|20.8965|24.2591|22.0201|25.7326|30.2766|29.1467|30.291|28.6923|32.4366|38.5934|41.6792|49.9306|55.494|56.8238|60.138|78.6372|52.5735|67.2663|72.1611|64.6772|81.9448|59.2913|82.5584|106.1296|143.3373|144.8106|154.2582|145.1481|129.4301|114.6955|111.6399|107.4818|82.3075|102.423|105.2167|93.0739|68.925|66.4332|64.7175|49.8409|47.189|34.6391|30.733|36.35|
2025-07-04 05:23:17|russ2000_1914|KIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:18|russ2000_1918|PRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||52.5|53.75|37.5|40|37.5|47.5|65|101.25|78.75|106.25|132.5|110|135|140|197.5|296.88|181.25|238.75|192.5|148.75|235|283.75|350|241.25|307.5|295|504.375|481.25|366.25|269.5313|261.5|180.4|210|203.1|191.8|113|81.6|56.4|64.9|80.9|97.9|68.29|57|39.5|89|78.4|62|62.9|91|109.1|91|72.7|111.5|132.1|119.5|151.8|158.2|77.4|99.3|100|24.7|16.9|30.6|40.9|18.3|17|12.7|7.1|4.59|6.8|5.701|8.95|8.6|10.7|23.8|23.5|20.3|36.5|45.5|33.5|45.5|48|14.8|11.4|9.099|8.3|3.751|1.868|2.325|3.13|3.14|4.21|1.84|1.99|1.79|1.58|1.06|0.8|0.6556|0.6|0.142|0.2765|0.1|0.1277|0.16|0.33|0.4893|0.38|0.48|1.18|1.42|1.185|0.92|0.2501|0.145|0.1682|0.23|0.1215|0.0899|0.08|0.162|0.1637|0.1201|0.45|0.8775|0.5465|0.259|
2025-07-04 05:23:23|russ2000_1919|TRUP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|8.74|6.83|8|8.24|7.71|9.85|9.67|12.72|16.72|15.8|14.21|22.63|26.93|29.91|28.7|38.65|34.92|25.14|32.74|33.45|26.55|37.46|26.03|42.69|78.68|118.04|74.54|116.7|81.11|132.19|97.97|60.75|59.71|47.76|37.64|21.89|27.56|30.67|27.74|29.66|42.7|49.73|36.25|56.45|
2025-07-04 05:23:25|russ2000_1923|AMRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:27|russ2000_1925|DRNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:28|russ2000_1927|PTIE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:28|russ2000_1928|MDLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:29|russ2000_1929|CARA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:30|russ2000_1930|ATNM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.3|3.3|3.3|3|3|45.0005|45.0005|96.001|147.0015|159.0016|241.5024|310.5031|190.5019|176.7018|86.1009|77.1008|67.9507|94.2009|61.5006|53.1005|52.5005|27.8973|42.3004|35.4004|18.0002|21.1172|11.8801|18.6842|21.9002|12.0001|16.5002|7.5001|6.5701|6.9301|5.4001|11.9401|9.57|10.72|8.76|7.98|8.1|6.1|5.17|5.03|7.66|9.71|9.43|7.27|6.26|5.75|8.21|7.16|1.82|1.22|1.61|1.7|
2025-07-04 05:23:34|russ2000_1931|GNCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:35|russ2000_1932|FSAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:35|russ2000_1934|FIVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.58|6.91|6.54|4.49|5.56|5.23|3.7|8.68|9.55|11.51|15.14|14.4|18.43|21.97|23.04|24.65|29.24|33.27|43.58|43.21|52.83|50.15|55.81|65.58|76.46|110.67|128.74|173.5|151.44|186.75|161.73|137.8|110.64|93.6|77.65|65.55|65.05|78.47|63.5|80.64|62.3|43.19|28.755|41.42|27.75|26.99|
2025-07-04 05:23:38|russ2000_1935|AKBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.37|28.59|22.13|11.61|11.11|10.29|9.55|12.01|9.01|7.67|9.09|10.27|9.16|15.69|18.79|15.15|9.74|10.38|8.75|5.39|8.19|4.43|4.36|6.32|7.58|13.58|2.39|2.72|3.095|3.86|2.96|2.28|2.44|0.3503|0.3042|0.4116|0.5993|0.93|1.15|1.2|2.24|0.9892|1.33|1.95|1.91|3.67|
2025-07-04 05:23:41|russ2000_1937|RYI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9535|12.4078|8.9536|6.6538|8.2718|4.7086|4.2268|5.054|15.9074|10.2262|12.1351|11.4533|8.1809|8.8172|9.2263|7.272|10.4989|10.408|5.7176|7.781|6.7993|7.7083|10.7534|4.8358|5.1176|5.0267|10.608|15.0711|13.1168|20.7331|23.302|32.6947|20.4363|23.9536|28.4557|33.3429|38.1006|26.5833|33.8379|30.6724|19.0038|19.0039|18.2135|23.1519|20.11|
2025-07-04 05:23:45|russ2000_1939|MIND|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||27.5|26.3|31.3|37.5|41.3|53.8|73.8|60.3|60|86.3|66.3|146.3|261.3|180.6|116.9|81.3|70|40.6|45|43.1|37.5|36.3|43.8|50.6|49.4|53.8|65|49|50.4|42.5|37.5|20.9|13.5|14.4|14.5|18.5|20.7|37.3|41.2|44.4|74|61.8|73|88.1|118.9|255.4|160.8|133.5|112.9|134.9|141.9|182.7|217.4|168|187|153.8|54.6|36.2|45|44.7|72.5|74|73.1|73.5|86.455|110.2|159.8|181.6|145.8|219.7|237.6|176.7|135.5|148.2|148.5|169.3|166.4|151|138|129.7|102|56.1|49|41.3|44.4|27.3|37.2|33.6|29.6|48.55|46.6|39.7|31.4|37.6|32.5|38.6|40|39.8|37.3|41.6|23|28.4|9.65|22.8|20.5|21.4|23.2|19.8|17|13.8|10.2|8|6|6.55|4.901|7|4.6698|6|6.1|4.5|3.58|9.27|6.71|8.15|
2025-07-04 05:23:50|russ2000_1940|GALT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|17.46|18|24|35.3999|22.98|26.9399|24.48|13.02|11.4|16.74|16.92|16.92|18.06|21.9|19.44|5.16|2.94|4.2|4.2|3.96|4.14|2.58|1.86|1.2|0.9|1.32|1.8|2.04|2.034|2.64|4.56|4.464|4.68|6.3|6.9|5.43|5.28|4.5699|2.05|2.2|2.21|3.62|3.97|9.12|7.74|15.42|14.64|5.05|3.7|3.54|3.05|2.07|1.62|1.42|1.41|2.47|0.978|2.03|2.37|2.23|2.35|3.78|7.96|5.77|3.61|5.11|4.07|3.63|2.88|1.92|2.72|3.3|2.46|2.03|3.23|3.95|2.3|1.7|1.22|1.58|1.19|1.99|1.42|1.81|1.71|2.41|2.42|2.71|1.04|1.52|2.42|
2025-07-04 05:23:54|russ2000_1941|SFBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4416|12.9028|12.4734|14.035|14.3351|16.355|17.7279|21.5233|18.8016|20.3465|22.579|33.2496|31.437|31.9911|33.9567|36.6595|36.3312|37.6082|34.7008|28.5399|30.3767|29.4409|29.5182|34.3667|26.9084|32.9858|31.1225|37.0754|58.1315|63.7782|74.1204|82.8331|89.7908|73.9092|77.2838|65.5222|52.5339|41.1165|49.3975|67.4066|64.5303|59.4768|77.8274|84.5883|83.2085|76.6174|
2025-07-04 05:23:57|russ2000_1942|SALM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.432|14.1172|12.5255|6.6088|5.1382|7.024|8.2696|8.9962|12.1131|10.7955|12.7331|13.1207|13.7684|12.412|13.8238|9.0239|11.1996|10.7346|15.014|15.2244|15.0196|14.0175|13.8127|11.4045|10.9837|10.2086|9.6827|8.3098|7.2025|6.5995|6.973|7.2939|6.4712|4.9334|4.0639|2.4729|1.2149|0.7708|0.4625|0.3441|0.592|1.3937|3.6939|2.2077|2.2879|1.8376|2.0802|2.4608|2.3295|1.4765|1.6865|3.1161|3.6444|3.5159|3.6886|5.3934|5.1287|5.7051|6.0323|6.9683|6.6447|5.3884|5.5841|4.4438|4.6226|4.52|3.722|4.36|5.5211|4.5476|4.885|5.876|5.6499|5.3067|3.6713|2.9849|4.3306|2.9075|1.8296|2.29|2.2396|1.4621|1.4002|0.8601|1.13|0.9157|1.04|2.94|2.55|3.71|3.06|3.39|2.12|1.74|1.05|1.09|0.9578|0.59|0.39|0.375|0.23|0.2555|0.63|0.53|0.8502|
2025-07-04 05:24:01|russ2000_1944|AJX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:02|russ2000_1947|ARDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.73|13.95|18.89|14.3|15.93|17.28|19.2|7.54|8.45|12.9|14.45|12.8|5.25|5.6|6.95|5.25|3.8|4.25|1.76|2.8|2.51|5.19|7.505|5.685|6.92|5.29|6.6|6.2|7.83|1.3|1.03|1.07|0.5725|1.15|2.39|4.22|3.36|4.14|6.52|7.41|6.5|6.65|5.21|4.93|3.68|
2025-07-04 05:24:04|russ2000_1948|EYES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:05|russ2000_1949|NES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:06|russ2000_1950|VCYT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|14.28|16.36|17.5|9.74|9.27|7.06|11.14|4.94|7.1|5.33|5|7.47|7.41|9.19|8.25|8.32|6.43|5.57|9.28|9.61|12.17|25.02|26.57|24.55|27.92|24.31|25.9|32.79|49.01|49.47|41.28|46.42|39.05|30.89|19.83|16.95|23.87|20.58|25.35|22.86|28.43|21.72|21.99|33.77|40.12|30.12|26.88|
2025-07-04 05:24:09|russ2000_1951|ATEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8474|12.0338|8.605|3.9766|4.09|6.083|5.488|6.3853|5.6958|5.8563|10.003|8.1611|8.5106|7.9344|6.3381|7.2543|5.3935|5.8658|5.7619|5.7241|6.697|6.3097|6.7065|6.4892|4.6284|6.4798|6.0169|9.2757|9.0773|10.6359|12.6667|15.8885|13.2964|13.5141|12.9834|15.6963|14.6986|13.7935|14.5581|13.0174|13.4312|13.3841|14.0511|18.4655|17.7494|18.34|
2025-07-04 05:24:12|russ2000_1952|PATI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:12|russ2000_1953|OHRP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:13|russ2000_1956|NL|total_return_price|0||||||||||||||||||||||||||||5.0417|4.2969|3.8383|2.4589|2.5262|3.2698|4.1334|3.7775|2.7436|2.2494|2.4849|1.8419|1.3917|1.653|1.1272|1.505|1.3539|2.0465|2.6763|3.4634|3.9766|4.0931|4.2127|5.1951|3.8192|4.2018|3.9173|3.3912|3.5139|3.2297|4.6831|5.1675|4.4021|5.6326|6.4689|6.2773|4.6054|2.9318|3.6375|4.1402|4.9486|4.3152|5.1064|7.1444|8.2507|5.7748|4.8167|5.2131|5.382|5.9251|5.5069|5.3105|7.3138|7.0202|7.4992|7.2628|5.3225|6.3234|6.7046|8.4663|10.2187|10.6811|7.2338|8.9677|6.837|5.2199|5.339|4.9977|5.2547|5.6072|5.218|5.9723|6.1007|5.9018|5.2056|5.685|7.4977|5.6872|4.2661|3.947|4.1629|5.2204|3.7797|5.7144|7.1024|9.5344|11.8661|8.1731|8.5387|9.8963|8.3662|7.791|7.8568|8.6125|7.9153|8.0423|8.0074|7.7639|6.6538|5.2714|6.1596|5.5508|5.3073|2.1415|2.1773|1.6187|1.8407|2.8148|5.8373|4.6197|5.0494|6.5535|10.2063|5.6224|6.2312|4.2974|2.514|2.779|2.6142|2.693|2.8005|2.16|2.498|3.1474|3.5687|5.612|4.935|4.4119|5.7239|5.6209|7.7775|6.3501|5.6518|5.0776|4.6908|4.0831|4.8882|6.4809|5.3928|7.1678|7.5718|7.7986|6.4|
2025-07-04 05:24:18|russ2000_1959|EOX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:19|russ2000_1960|MBII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:20|russ2000_1961|ADMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:21|russ2000_1963|MPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:22|russ2000_1965|TIPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1792|4.596|4.0594|4.1798|4.3454|4.6918|3.0522|2.5136|2.3441|3.4878|3.4062|4.1394|4.0512|3.1463|3.1602|3.5848|4.8606|4.2364|4.9961|5.0331|5.5031|5.4968|5.4127|5.5248|5.7336|6.4711|6.2001|6.159|8.3106|6.7831|6.4054|5.4446|5.8324|5.0108|5.4214|4.9254|4.3344|4.8794|5.8579|6.0555|5.8723|5.6418|5.6672|5.4329|5.8549|5.7985|4.4372|5.6264|5.6807|6.4896|7.2188|4.6697|5.3614|4.5667|4.666|8.1976|9.11|9.4193|12.4225|12.4967|9.7749|9.845|13.7448|13.8375|13.2146|16.2365|17.6521|16.5275|15.7251|19.0888|20.2402|24.9198|22.7|
2025-07-04 05:24:25|russ2000_1966|AKAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:26|russ2000_1968|HIVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.002|0.002|0.002|1.952|2.96|1.421|1.17||0.661|0.35|0.232|0.19|0.2005|0.2315|0.2075|0.156|0.165||||0.08|0.125|0.13|0.121|0.1375|0.105|0.11|0.364|0.36|0.354|0.58|7.2225|14.15|5.35|2.575|2.409|1.1524|1.917|1.95|0.785|0.399|0.6845|1.208|1.3975|10.0825|16.5|13.725|13.3|13.95|11.35|3.16|3.72|1.5|2.91|4.35|2.99|5.72|3.24|3.17|3.35|2.97|1.5|1.85|
2025-07-04 05:24:29|russ2000_1970|XXII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1339.3992|7452.4173|894290.0802|931552.1669|447145.0401|670717.5602|439692.6228|380073.2841|208667.6854|566383.7175|737789.3162|529121.6308|857027.9935|1490483.467|2004700.2632|2287892.1219|1997247.8458|1177481.939|693894.5781|670792.0843|673698.5271|1006076.3403|575401.1425|584567.6158|901742.4976|849575.5762|730336.8988|1333982.703|2213367.9485|1922723.6725|1803484.9951|1870556.7511|2027057.5152|1758770.4911|1408506.8764|1468126.215|1669341.4831|834670.7415|519731.585|557366.2925|433954.2614|1639531.8137|2526369.4766|3651684.4942|2176105.8619|2287892.1219|1706603.5698|1721508.4044|760146.5682|643441.7127|650148.8883|284756.8664|61110.1277|9027.4067|6458.794|2078.9243|854.2376|117.9631|42.5503|7.25|
2025-07-04 05:24:32|russ2000_1971|CRCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:33|russ2000_1974|SPKE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:34|russ2000_1977|ASPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|10.08|7.97|7.28|6.62|7.45|5.92|4.48|4.95|5.67|4.24|4.13|4.36|4.19|4.8|4.25|4.87|4.55|1.61|2.605|6.47|6.12|7.79|5.84|7.11|9.75|16.5|19.49|24.07|44.91|53.15|35.71|14.71|10.15|10.87|7.21|7.18|8.5|17.19|17.35|24.72|28.54|12.47|6.58|6.07|
2025-07-04 05:24:37|russ2000_1978|RVLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:38|russ2000_1979|SIF|total_return_price|0|||||||||||||||||||||||||||||||||||||5.4316|3.8199|3.5205|3.4818|3.0811|2.6803|2.5383|2.7805|3.1311|2.2461|2.7137|3.2898|2.8222|3.6572|3.7073|4.4922|5.7947|7.2058|8.3497|8.7493|10.0137|12.0114|17.4902|16.2042|19.6373|17.976|10.6656|10.6562|6.5657|7.1439|6.0958|6.2529|5.1974|5.5681|5.2186|4.3096|4.1735|5.0355|4.1735|5.0536|5.1443|4.6725|2.5858|2.2682|1.3609|1.8237|2.0868|3.7199|3.6745|3.3388|3.0394|5.2078|4.0374|3.3116|3.2209|3.5384|4.2643|4.3731|3.8106|4.6998|8.7553|16.9482|14.2898|15.2425|9.4358|9.1636|7.2855|5.3984|5.2623|9.5628|13.3371|13.2647|15.7242|10.0867|10.9342|15.3654|16.6277|15.403|17.2778|19.1497|18.0052|22.1025|17.505|15.5192|18.1402|15.9429|18.1304|27.906|30.3517|31.0178|29.9242|29.15|21.79|14.9|11.29|9.5|9.29|10.0021|9.9129|7.65|8.1|6.65|5.7|6.6503|5.5219|5.4225|5.05|3.45|2.76|2.89|2.71|3.95|2.25|4|3.68|8.4|12.54|10.07|8.6|6.5|4.9584|3.1|3.07|2.1597|3.006|2.46|3.67|4.54|3.18|3.1|4.65|3.545|2.76|3.73|
2025-07-04 05:24:44|russ2000_1981|VTNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:45|russ2000_1989|GLRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|7.9|7.7|7.84|7.86|7.88|8|10.97|7.77|4.18|2.32|1.86|0.74|0.33|0.205|0.2326|0.112|0.0651|0.037|0.023|0.02|0.013|0.0101|0.01|0.0071|0.0033|0.0025|0.0038|0.0042|0.0022|0.0037|0.0032|0.0041|0.0048|0.0169|0.012|0.0001|0.0001|0.0003||0.0001|0.0001|0.0001|0.0002|0.0002|0.0003|0.0001|0.0002|0.0004|0.0001|0.0002|0.0001|
2025-07-04 05:24:48|russ2000_1990|ARCW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:48|russ2000_1991|QRHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.36|1.08|2|2.72|2.408|2|2.4|2.72|1.9992|3.04|2.4|4.08|5.2|3.44|21.68|22.4|23.84|19.2|17.2|17.68|44.8|12.56|11.2|10.08|9.6|4.96|5.8296|3.6016|3.0816|2.13|2.06|2.2|2.51|1.2201|2.14|2.29|1.93|2.55|1.38|1.65|2.4|2.51|2.33|1.2|1.44|1.94|1.91|3.97|5.98|5.75|6.15|6.22|4|7.42|6.25|6.13|6.33|7.51|7.03|8.85|8.67|8.48|6|2.69|2.18|
2025-07-04 05:24:52|russ2000_1992|PFIE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:53|russ2000_1993|SPDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||92|60|60|66|76|80|128|136|118.016|134.016|208|96|48|46|48|50|34|42|65.008|53|161|223|157.5|155|92|63|21|24.5|17.5|22|19.52|16.8048|17.44|17.6|28|19.2|32.16|27.2|33.6|45.44|97.28|94.88|230.24|231.84|281.6|127.2|127.92|92.64|88.48|68.64|79.68|64.32|63.68|60|62.4|60.16|33.28|28.16|26.24|23.0416|6.4|7.04|26.4|35.2|33.92|33.28|34.88|41.6|34.24|30.4|31.36|27.2|24.64|28.48|25.44|25.12|28.48|36.32|44.16|52.48|74.72|58.24|59.84|44|49.44|10.2192|4.48|3.104|1.008|0.112|0.07|0.045|0.031|0.0351|0.07|0.027|0.01|0.0207|0.014|0.0065|0.007|0.0172|0.007|0.0105|0.0057|0.009|0.0249|0.015|0.024|0.04|0.0295|0.002||||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||||0.0001|0.0001||
2025-07-04 05:24:57|russ2000_1995|HEAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:58|russ2000_1998|TSRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:59|russ2000_2_0000|AAXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:00|russ2000_2_0001|ABEO|total_return_price|0|||||||1250000|1468750|1375000|1312500|1937500|1750000|1656250|2375000|1500000|1656250|2187500|1812500|1781250|781250|1062500|906250|750000|687500|1031250|937500|812500|296875|265625|429687.5|187750|136718.75|234375|328125|496250|750250|656500|476562.5|406250|343750|343750|265625|195312.5|156250|132812.5|109375|85937.5|70312.5|54687.5|78125|42968.75|132812.5|304687.5|203125|132812.5|93750|93750|46875|25000|68750|33750|18750|13868.75|14062.5|22656.25|12500|8981.25|12500|43362.5|21875|43362.5|31250|18437.5|27187.5|16875|27750|23000|9687.5|9062.5|9375|12562.5|18812.5|26562.5|32750|40125|40937.5|36812.5|22125|15562.5|11562.5|5500|3250|1625|1537.5|1375|3500|8437.5|6250|5562.5|4062.5|1875|3500|3500|1237.5|2062.5|2812.5|3562.5|4112.5|3137.5|2450|2437.5|3100|2762.5|2562.5|2562.5|1800|1412.5|812.5|562.5|300|612.5|596.125|562.5|312.5|687.5|368.75|343.75|86.25|78.5|126.5|101.25|84|64|59|150|121.25|125|160|426.25|396.25|358.75|400|320|178.5|184|119.5|56.5|81.75|52.5|72.875|25.5|39.25|47|39|28|8.425|7.875|5.2|3.04|3.08|2.82|4.03|4.21|5.01|7.25|4.24|6.32|5.57|4.76|5.68|
2025-07-04 05:25:06|russ2000_2_0002|ABR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3466|3.4593|3.6941|4.4166|4.586|5.3786|5.4367|5.0507|5.3529|5.0237|5.4501|6.4249|6.7242|5.9062|4.971|4.3066|3.8938|2.5268|2.0879|0.913|0.2174|0.5217|0.8493|0.487|0.9449|1.5246|1.4203|1.6232|1.6377|1.2927|1.0927|0.9884|1.658|1.4789|1.8061|1.7857|2.4207|2.0391|2.2159|2.1574|2.2617|2.4053|2.2989|2.3633|2.5038|2.5278|2.3728|2.7225|2.6697|2.7232|3.1123|3.0494|3.5074|3.6781|3.5504|3.9607|4.1055|4.8822|5.5821|5.0141|6.766|6.5378|7.0948|8.1287|3.8908|5.6713|6.9546|8.6371|10.0481|11.687|12.0411|11.6476|11.8912|9.0305|8.6771|9.8651|8.289|10.5267|11.9328|12.8548|11.4805|12.454|14.2754|12.9111|11.4345|10.12|
2025-07-04 05:25:10|russ2000_2_0003|ABTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:11|russ2000_2_0004|ABUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.218|6.3605|4.7975|4|5.25|3.613|1.2995|2.5|5.015|5.475|4.6045|4.457|7.666|6.506|4.57|3.1088|2.55|1.97|1.65|2.51|1.98|3.7|4.94|4.35|4.71|6.13|8.28|24.01|13.51|24.3|13.9|18.64|11.86|6.81|4.57|4.34|3.37|3.84|2.5|3.2|3.5|5.55|4.85|5|7.3|9.55|3.84|3.74|2.27|1.6|2.28|2.26|1.96|2.92|3.55|3.35|3.26|4.53|3.88|3.02|2.71|1.96|2.32|2.96|2.24|1.99|2.54|2.55|3.1|4.14|3.21|3.28|3.09|
2025-07-04 05:25:14|russ2000_2_0005|AC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1788|27.1878|25.0749|25.313|31.2669|30.446|33.2957|29.8104|33.3041|31.1273|32.8566|35.4962|35.0399|30.8287|36.2002|32.3345|32.7841|36.0612|28.1498|33.848|33.9456|33.5501|33.9502|36.6969|34.2809|41.7448|39.1919|33.9359|33.7577|38.0949|34.3437|33.1863|33.9406|33.38|30.8363|32.3775|33.0793|34.8974|38.2087|37.32|
2025-07-04 05:25:17|russ2000_2_0006|ACBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:18|russ2000_2_0007|ACIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:19|russ2000_2_0008|ACMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.29|1.75|4.2967|3.9767|3.7633|3.4733|5.0267|5.2133|4.86|6.3367|9.9667|21.0667|22.9967|22.8433|26.37|35.2533|34.79|26.1733|23.02|15.51|12.54|7.2|11.01|12.77|17.62|19.79|28.7|22.37|19.49|15.2|24.61|26.175|
2025-07-04 05:25:22|russ2000_2_0009|ACNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||5.1961|5.0145|4.1315|5.0826|4.7176|4.6974|4.6768|4.5867|4.818|5.6367|6.7217|6.963|7.6883|8.1562|7.7595|7.387|6.9109|5.8865|5.3955|5.9158|5.7783|5.8873|6.0159|5.5929|5.4915|6.08|6.447|6.5749|6.7035|7.9735|7.7765|7.9096|8.7158|9.568|9.8197|10.2401|10.2243|9.9382|9.8279|10.3498|10.0735|9.3512|9.05|8.2244|8.6195|8.2681|8.6329|9.0225|8.4539|8.3168|8.0646|7.5503|7.3708|7.7919|7.4732|6.4895|5.0466|6.193|7.163|7.2447|7.4946|8.0543|8.8041|9.2651|9.5654|9.4924|8.4087|8.6056|9.1423|9.2923|10.3444|10.593|11.0257|11.1918|11.4096|12.3579|12.9621|13.4634|13.4326|15.4852|14.4371|15.113|15.3331|15.7699|16.7184|18.909|20.1661|23.8631|22.1813|23.6151|21.6096|23.2129|23.1417|27.1371|29.841|31.6814|30.0403|32.348|28.251|31.3709|25.0697|22.0979|17.7539|21.5417|25.4765|24.4993|24.7924|27.9456|31.4795|26.9527|27.4732|36.6747|30.2115|31.074|29.8708|42.6218|36.1089|35.1839|42.6875|39.201|40.8303|42.84|
2025-07-04 05:25:26|russ2000_2_0010|ACRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.31|25.59|15.45|18.32|25.29|27.4|30.42|25.99|26.05|23.89|18.43|19.12|15.01|7.31|5.99|4.4|1.245|1.89|1.04|1.62|2.56|6.54|23.58|17.16|18.08|14.64|17.85|14.06|14.3|15.03|8.04|9.74|6.66|1.05|1.18|1.29|1.16|2.48|1.67|1.52|
2025-07-04 05:25:29|russ2000_2_0011|ADES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:30|russ2000_2_0012|ADMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|6.85|8.35|9.3|10.3|11|9.8|9.26|8.03|8.26|7.88|6.31|7.28|4.485|4.88|4.06|3.27|3.14|4.66|4.54|6.2|2.23|3.79|3.63|5.08|4|2.88|2.93|2.2|1.96|1.71|1.62|1.22|1.25|1.83|2.02|2.38|3.63|3.21|3.87|3.59|4.49|6.74|10.95|19.385|17.45|20.26|17.85|
2025-07-04 05:25:33|russ2000_2_0013|ADRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:34|russ2000_2_0014|ADSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:35|russ2000_2_0015|ADVM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279.9|352.6|486.4|410.4|167|82.4|94.5|49.7|32.6|41.6|30|28|25.75|34.5|35.5|56.5|54|61|32|52.4|110|55.8|115.2|97.7|208.8|104.5|118.55|94.5|35.2|22.8|17.8|13.9|11.7|8.806|5.4|8|14.6|16.7|7.53|14.66|6.98|6.94|4.8|4.61|2.32|
2025-07-04 05:25:38|russ2000_2_0016|AFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:39|russ2000_2_0017|AGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:40|russ2000_2_0018|AGFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:41|russ2000_2_0019|AGLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:42|russ2000_2_0020|AGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.31|24.95|29.47|22.67|23.93|18.72|10.87|12.13|3.01|3.92|3.54|7.14|8.08|9.9|7.98|6.67|6.83|5.16|5.44|4.75|6.95|5.53|6.8|8.2|8.86|11.39|11.36|11.47|12.12|12.4|
2025-07-04 05:25:45|russ2000_2_0021|AIMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:46|russ2000_2_0022|AJRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:47|russ2000_2_0023|AKCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:47|russ2000_2_0024|ALBO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:48|russ2000_2_0025|ALDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1028|6.72|5.9201|7.01|10.18|7.76|6.04|6.5364|4.25|5.39|7.75|4.8|5|4.45|7.3|6.75|8.15|8.05|14.35|8|9.03|6.21|5.72|5.81|2.47|4.17|7.53|6.87|11.38|11.41|8.81|4.06|5.02|3.99|5.5|6.61|9.15|7.46|6.11|3.63|3.08|3.4|5.5|4.94|6.67|3.79|
2025-07-04 05:25:57|russ2000_2_0026|ALEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.92|17.73|17.5|16.93|18.17|24.75|28.27|11.18|15.47|17.52|20.62|23.48|21.27|14.5|10.21|9.49|8.81|6.31|6.22|6.6|7.95|6.08|4.54|4.92|1.78|1.29|1.48|
2025-07-04 05:26:00|russ2000_2_0027|ALLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:01|russ2000_2_0028|ALLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.56|25.9|28.91|26.17|29.47|25.98|19.44|42.96|37.72|26.95|33.43|25.19|25.29|15.41|10.04|11.48|11.26|5.62|4.92|4.59|3.39|3.2|4.46|2.44|2.91|2.19|1.55|1.24|
2025-07-04 05:26:03|russ2000_2_0029|ALNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:04|russ2000_2_0030|ALRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|11.45|17.49|22.69|24.52|28.01|27.36|30.05|37.06|45.12|37.42|36.74|39.29|57.22|51.51|64.9|52.5|47.41|42.97|38.91|64.81|55.89|100.23|86.38|84.7|79.42|84.27|67.28|61.32|65.39|47.13|48.73|49.09|60.78|62.72|72.94|63.05|55.33|62.07|55.81|57.8|
2025-07-04 05:26:06|russ2000_2_0031|AMAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6823|16.6286|15.441|13.4858|14.8487|14.4416|17.6708|9.3023|11.4871|9.623|12.5153|15.4884|14.3295|14.2451|15.6772|17.0818|18.817|22.08|22.3637|17.3805|15.4985|16.8486|26.7245|23.4229|25.7862|30.3522|33.4271|28.5641|30.94|
2025-07-04 05:26:09|russ2000_2_0032|AMEH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:10|russ2000_2_0033|AMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|27.1|27|33.6|20.37|16.49|11.19|12.5|16.5|16.94|17.51|15.15|12.33|15.87|15.56|14.96|15.62|19.3|19.22|20.55|24.3|27.93|22.83|22.07|18.57|17.28|15.26|17.31|17.52|8.08|5.42|6.09|9.51|9.28|8.8|7.75|5.05|6.37|8.36|8.26|4|4.54|5.47|5.55|8.9|11.53|15.61|14.08|14.05|14.73|14.26|12.05|16.21|19.91|22.15|30.91|35.95|31.33|32.44|37.91|34.03|39.5|42.5|37.75|39.3|48.8|59|60.4|51.15|55.69|48.08|52.84|55.37|61.57|68.13|45.35|57.19|69.29|76.92|94.73|112.9|120.59|105.54|111.41|106.86|102.18|85.06|105.42|87.45|75.71|65.39|53.24|46.08|23.39|24.97|21.7|
2025-07-04 05:26:14|russ2000_2_0034|AMOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:15|russ2000_2_0035|AMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0719|34.6064|59.2061|55.3703|61.4159|56.9584|56.9584|60.281|70.0114|70.2962|62.5593|53.7118|47.8641|27.359|8.4488|2.2309|2.8859|6.9584|10.7082|11.5436|22.0239|45.9654|56.2844|123.8276|137.2517|118.8147|148.8206|154.2236|161.6608|257.4015|353.29|309.97|276.39|226.54|200.12|130.18|104.34|
2025-07-04 05:26:17|russ2000_2_0036|AMRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|16.89|22.67|14.43|14.23|6.86|3.38|4.58|3.45|4.83|3.82|4.48|6.66|5.15|5.52|5.02|4.22|3.32|2.04|2.05|1.27|2.87|4.17|6.21|6.12|6.42|8.19|7.82|8.28|8.13|
2025-07-04 05:26:19|russ2000_2_0037|ANAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|28.78|24.81|34.71|100.72|110.47|75.5|94.46|61.55|67.31|53.76|38.6|16.76|14|22.34|14.71|21.59|20.23|25.69|26.72|35.93|25.38|20.8|25.7|29.01|21.6|20.49|18.47|21.86|21.38|24.8|31.87|13.04|18.95|23.32|
2025-07-04 05:26:22|russ2000_2_0038|AOBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:23|russ2000_2_0039|APLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|21.7|24.5|23.5|18.51|13.26|19.08|24.45|24.43|28.74|26.26|32.66|28.89|54.95|42.05|63.45|35.13|47.3|48.71|44.38|61.76|49.11|64.98|86.42|38.835|62.94|58.49|41.52|29.47|32.68|24.27|18.61|
2025-07-04 05:26:25|russ2000_2_0040|APPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|17.1|15.42|12.12|13.67|19.39|23.4|26.05|33.3|48|41.45|39.55|61.05|79.5|57.67|79.4|100.19|92.45|109.95|110.95|162.71|140.11|180.89|138.29|142.96|118.3|124.14|114.68|93.11|103.77|102.12|120.15|167.04|178.72|174.18|247.67|248.89|238.51|246.72|230.33|232.58|
2025-07-04 05:26:27|russ2000_2_0041|APTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:28|russ2000_2_0042|APTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:29|russ2000_2_0043|AQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:30|russ2000_2_0044|AQST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.51|6.16|6.91|4.2|3.11|5.82|2.19|4.86|4.41|5.55|4.49|4.01|4.53|3.92|2.7|0.7317|1.17|0.9021|1.14|1.66|1.52|2.01|4.1|2.59|4.72|3.52|3.02|3.21|
2025-07-04 05:26:32|russ2000_2_0045|AQUA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:33|russ2000_2_0046|ARA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:34|russ2000_2_0047|ARCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:35|russ2000_2_0048|ARGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:36|russ2000_2_0049|ARL|total_return_price|0|||||||12.7643|10.9114|10.7055|11.9408|13.176|12.9701|14.4113|13.7936|11.1173|10.2938|13.176|8.6468|9.2644|7.4115|7.8233|7.6174|7.2056|7.4115|7.2056|6.9998|6.8968|5.3528|4.5293|2.9852|2.4705|1.5098|1.7499|1.5784|1.4754|1.4411|2.0244|1.6813|1.647|1.7156|2.2989|2.5048|3.4999|3.3283|3.4999|3.3283|3.1568|3.5685|3.6028|3.6028|4.2891|4.0489|5.1469|5.2155|6.2449|7.137|18.3915|13.725|14.3426|15.7838|16.4014|16.47|16.7445|17.9798|17.1563|17.568|17.7053|18.666|17.8425|10.431|17|13.625|12.5|10.33|11.08|9.87|7.05|11.17|9.89|8.09|8.31|12.25|10.04|9.13|9.61|9.03|8.53|9.7|9|9.97|9.55|8.02|8.76|8.58|8.21|7.87|8.08|8.19|7.36|9.8|11.01|9.48|8.326|8.95|10.08|10.2|11.57|12.25|10.75|8.1|8.12|7.95|3.08|2.61|1.62|1.87|1.7|1.9522|3.36|2.73|4.12|5.02|4.58|5.2499|9.46|6.762|5.3601|5.46|5.39|4.85|7|5.6189|5.14|6.78|7.81|5.17|8.04|8.5243|8.65|12.85|19.38|15.81|16.92|12.07|12.1|13.64|15.38|17.13|9.24|8.99|9.07|10.9|8.83|9.31|13.14|12.65|15.37|14.19|15.92|25.65|26.32|21.78|14.62|17.41|17.92|14.2|17.54|14.68|10.95|14.12|
2025-07-04 05:26:41|russ2000_2_0050|ARLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.08|14.05|9.95|4.13|3.91|3.5|4.39|2.13|2.58|5.27|7.7|6.2|6.87|6.36|10.18|9.08|6.32|4.64|3.45|5.42|9.26|10.46|9.48|12.77|12.97|11.83|11.47|10.26|16.8|
2025-07-04 05:26:44|russ2000_2_0051|AROC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0159|14.991|15.8633|11.7468|14.0117|6.8863|3.6038|3.162|2.8521|4.5411|3.9673|4.6234|5.1131|4.3039|4.6348|4.6368|3.9883|1.6967|1.7675|2.5556|2.3146|3.8907|4.126|5.1877|5.4057|5.4478|6.5171|7.4826|8.7369|8.7276|6.2086|6.7878|6.9475|3.5379|4.351|4.328|5.3304|7.12|8.4607|7.7434|6.4986|8.1441|6.6769|5.7432|7.9351|8.2175|5.2141|6.7325|6.8011|6.9885|6.9755|1.5342|4.583|4.1454|6.9361|7.577|7.1738|6.8329|6.3358|7.9074|7.1267|5.8746|7.7176|8.8711|9.4809|12.4354|14.5486|18.5667|18.3807|19.9202|24.1904|25.5057|24.74|
2025-07-04 05:26:47|russ2000_2_0052|ARQL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:48|russ2000_2_0053|ARVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|13.16|14.76|22.45|23.67|41.09|40.3|33.54|23.51|80.56|62.55|76.21|82.18|80.78|67.58|42.68|43.24|32.47|26.15|27.01|20.4|42.33|41.33|25.85|24.74|19|7.59|7.8|
2025-07-04 05:26:50|russ2000_2_0054|ASIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5501|20.6367|25.465|29.0909|36.8739|40.1642|31.3186|34.1335|31.7753|22.8738|26.6301|22.9483|23.7033|18.6047|9.3024|10.4116|11.1852|18.4929|25.437|27.6927|37.4145|42.7642|47.8999|31.4367|30.3149|36.0038|36.3685|32.9283|29.3303|29.7442|26.7326|22.091|30.0276|27.8036|22.4208|23.84|
2025-07-04 05:26:52|russ2000_2_0055|ASMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||397.2016|633.0025|864.0035|540.6022|456.0018|619.8025|678.6027|215.4009|142.2006|182.4007|132.6005|168.6007|193.8008|75.6003|82.2003|97.2004|84.7203|154.5606|198.6008|120.0005|91.8004|63.3603|69.6003|95.5204|157.2006|312.0012|263.1611|403.6816|535.6821|608.8824|572.7623|446.0418|232.3209|236.2809|157.4406|127.8005|252.601|173.4007|287.5211|195.0008|74.8803|54.0002|47.6402|41.8802|27.2401|27.6001|25.0801|19.9201|15.4801|11.04|12.8401|10.608|9.24|13.38|15.3|15.79|15.21|10.62|17.39|
2025-07-04 05:26:55|russ2000_2_0056|ASRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17|49.5|41|35|31.5|40.252|12.5|10.752|24|19|10.5|10.5|17.5|16.56|21.2|20.56|27.6|20|12.36|9.96|8|9.24|19.2|25.4|28.36|31.32|19.76|20.88|21.6|15.76|17.48|25.92|24|26.12|23.48|16.32|13.8|14.28|19.08|8.2|13.04|13.6|12.84|14.6|6.6|9.44|13|17.48|13.4|14.2|11.2|17.92|25.44|40.16|32.72|21.6|20.72|25.04|22.76|23.64|24.76|23.48|22.48|29.88|42.32|58|55.6|60.76|64.44|89.64|85.84|75.4|72.52|55.72|78.48|99.8796|72.08|50.2|42.96|23.16|32.2|26.36|26.68|23.52|14.44|20.28|13.8|5.12|5|2.6|3.428|2.6628|1.4304|2.73|1.56|0.906|2.18|2.87|2.95|2.27|4.3|6.37|5.42|2.56|1.07|0.9593|1.24|1.18|0.8711|0.6746|0.6412|
2025-07-04 05:27:00|russ2000_2_0057|ASUR|total_return_price|0.40037831021438||||||||||||||||||||||||||||||||||||||||||||33.3333|30|41.6667|51.6667|73.3333|64.2|119.2|120|70|70.8667|46.6667|65.8667|39.2|35.8667|39.2|49.2|40.8667|37.5333|37.5333|30.4|22.9333|34.2|30|20.4|51.6667|27.9333|20.4|12.5333|5.8667|8.7333|6.6667|20.7333|19.3333|20|28.0667|11.3333|8.8|12.6667|21|20.0667|10.5333|12.0667|8.1333|10.4667|14.1333|10.4|10.5333|13.8|11.4|10.5333|2.7333|3.3333|6.8|8|5.6|9.1333|3.4667|3.2667|1.9333|1.2|1|1.1333|1.0667|1.3333|1.5933|1.6133|1.4667|1.74|1.8|1.6733|2.0067|2.3333|5.26|4.72|6.51|6.859|6.39|5.23|5.6933|5.17|6.64|6.09|5.23|5.22|5.76|5.4|5.88|5.4001|5.36|5.22|4.99|6.62|10.28|10.33|13.12|11.28|12.24|15.14|14.09|11.14|6.11|6.96|9.05|9.035|5.96|6.16|6.45|7.07|7.64|8.01|9.42|9.66|5.95|6.06|5.7|6.6|14.5|13.34|13.64|8.46|7.78|7.39|10.3|9.92|9.55|10.16|11.31|
2025-07-04 05:27:05|russ2000_2_0058|ATGE|total_return_price|0||||||||||||||||||||||||||||||||||1.0665|1.5853|1.5853|2.1905|2.0752|2.3635|2.3203|2.5653|2.8968|3.3147|3.2281|3.2714|3.3434|3.1129|3.574|4.3239|4.6116|5.9379|6.2257|7.8398|10.3762|10.4915|10.8374|10.1456|12.4514|13.7777|14.7001|15.7663|20.234|21.6171|28.2463|26.7475|20.6371|18.4466|17.1784|28.131|24.557|34.7026|34.8179|27.716|33.3145|33.1116|26.2402|27.7897|21.066|17.1737|15.3199|17.2199|21.481|21.8223|23.1781|27.8082|25.2902|19.1014|16.0116|17.4504|18.3543|17.5704|18.4466|21.0014|20.2635|19.6179|25.8722|27.1196|31.4787|34.2453|48.1295|38.7555|49.7168|45.9338|53.3112|44.7402|46.5484|51.46|52.869|60.7625|49.0057|45.9434|44.9176|51.5551|55.4739|34.6747|36.2342|31.9098|29.3431|21.5644|22.6299|30.2782|29.7495|29.3083|34.2108|40.8506|40.9707|41.4255|46.1046|32.4005|29.2798|26.5745|24.9062|16.9945|17.7317|22.92|31.2|35.45|37.95|35.85|42.05|47.55|48.1|48.2|47.32|46.32|45.05|38.09|34.97|26.79|31.15|24.54|33.95|39.54|35.64|37.81|29.56|29.71|35.97|36.45|35.5|38.62|34.34|42.85|58.95|51.4|68.21|75.48|90.85|100.64|127.23|
2025-07-04 05:27:14|russ2000_2_0059|ATHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:15|russ2000_2_0060|ATKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7476|18.364|23.4302|25.7527|21.9897|19.1577|20.7746|19.2753|20.7158|25.7527|19.2851|21.098|24.9589|29.4764|39.6482|20.0495|25.5077|22.2739|40.3733|70.4573|69.5754|90.5264|111.3794|98.2581|81.8246|73.4657|110.3897|134.4765|149.2637|145.4223|160.1116|182.7123|129.879|84.0127|82.6868|63.8949|69.89|
2025-07-04 05:27:17|russ2000_2_0061|ATNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:18|russ2000_2_0062|AUBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||2.6642|2.6308|2.5808|2.6779|2.7264|2.7753|3.1978|3.5552|3.3667|3.8646|5.5403|7.2903|9.1871|7.9547|7.2958|7.3751|7.1887|5.6419|6.2146|5.8857|5.2313|5.7129|4.5977|4.9743|4.9845|5.2545|5.206|5.8991|6.7604|6.2304|6.3414|6.3454|7.396|8.778|9.5943|10.5542|10.1539|9.6517|10.3389|11.7644|10.897|11.9815|11.3646|11.8897|12.3764|14.1509|15.2242|14.8517|14.0423|13.3126|11.8859|12.0171|12.1686|13.3246|11.2529|11.8695|16.2272|13.9861|11.3965|12.0698|11.1117|12.1425|12.0876|11.9059|12.1445|12.2104|11.6275|13.9375|13.7325|14.3503|13.5715|14.4558|14.5964|16.3373|16.8808|15.8005|16.5012|17.0746|16.5332|17.5313|18.3158|18.9965|21.4272|20.6094|20.9435|20.3403|23.3813|24.8152|27.9632|26.6656|29.8261|30.1527|38.4999|29.8964|24.8593|31.1915|26.6989|38.0012|42.7522|34.0247|46.4817|29.7084|34.3611|31.7989|29.5962|28.4225|27.3697|28.3627|23.2989|20.0395|20.2556|20.1798|19.1732|19.6335|19.6857|18.0695|17.3933|22.0713|22.8988|21.3207|25|
2025-07-04 05:27:24|russ2000_2_0063|AVEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:25|russ2000_2_0064|AVID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:26|russ2000_2_0065|AVLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:27|russ2000_2_0066|AVNS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.08|44.62|49.2|40.5|28.07|33.98|28.92|31.2|33.81|38.29|37.99|39.45|46.51|47.15|46|56.65|69.31|43.08|41.63|42.56|37.4|33.66|25.58|28.66|33.22|46.43|43.5|37.09|31.6|34.17|33.75|26.69|21.56|26.82|28.84|25.58|20.41|22.76|19.9|19.6|23.77|15.92|13.95|12.38|
2025-07-04 05:27:30|russ2000_2_0067|AVRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:31|russ2000_2_0068|AVYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:32|russ2000_2_0069|AX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8075|2.2825|2.1725|2.025|1.85|1.9375|1.55|1.7275|1.75|1.84|1.82|1.755|1.5175|1.87|1.6225|1.125|1.35|1.6|2.0875|2.475|3.475|3.81|2.965|3.91|3.8625|3.7025|3.345|4.0575|4.3425|4.705|6.4925|6.8625|9.0425|12.2425|16.21|19.9975|19.21|18.1025|18.215|20.075|22.9725|24.98|30.9275|20.6|21.27|16.77|22.89|28.43|28.08|22.96|27.71|29.1|39.87|43.38|33.99|24.75|28.96|26.1|27.35|30.2|18.18|21.09|23.42|36.73|47.67|46.74|48.66|53.11|48.56|35.31|36.54|36.8|37.64|39.46|36.01|53.18|53.37|53.75|62.28|71.49|63.41|75.21|
2025-07-04 05:27:37|russ2000_2_0070|AXGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||8.1908|7.7813|7.167|5.7336|5.9383|9.0099|9.6242|8.1908|9.0099|8.6003|10.4433|7.5765|5.9383|4.9145|5.2216|5.1193|4.1978|3.4303|2.8668|2.662|2.1542|1.5399|3.2763|2.6129|1.3351|3.3828|1.8429|1.9494|1.5399|1.4334|1.8429|1.4743|1.0648|0.9829|0.6553|0.3768|0.4177|0.5324|0.3686|0.2949|0.6635|0.9829|0.5488|1.1058|1.2286|1.683|1.2623|0.6311|0.4292|0.4881|0.2945|0.2104|0.547|0.5891|4.0393|2.3983|1.094|1.4811|1.9776|3.5765|2.3142|3.9972|2.9453|3.7448|3.3829|3.1|2.99|3.5|3.49|2.75|3|2.5|2.7|2.7|3|2.7|2.7|3.61|4.34|4.44|4.49|3.05|2.78|2.44|3.59|3.5|3.14|4.12|5|5.36|6.88|9.03|9|10.45|16.75|19.35|28.3|36.5|50.25|36.85|20.43|21.06|19.8|12.48|17.89|10.4|9.24|11.63|17.9|20.26|21.61|15.8|9.37|7.94|8.19|11.92|9.98|9.45|9.13|5|6.83|8.07|7.24|14.02|16.48|18.5|10.85|
2025-07-04 05:27:44|russ2000_2_0071|AXNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:45|russ2000_2_0072|AXTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|14.38|8.25|9.13|22.5|23.81|21.38|17.44|32.38|43.25|41.81|33.06|15|25.7|10.6|14.43|10.7|7.98|2.08|1.8|0.67|1.22|2.49|3.11|3.26|1.96|1.48|1.58|1.23|1.3|1.44|2.14|3.87|3.24|4.26|4.72|4.79|4.33|6.19|6.2|4.77|4.19|1.88|1.35|0.86|1.38|1.92|3.25|3.19|4.51|6.62|10.44|7.17|8.48|5.03|4.17|6.35|3.95|3.38|2.81|2.94|2.7|2.34|2.61|2.2|2.14|2.44|2.8|2.69|2.52|1.92|2.48|2.47|3.19|5.19|4.8|5.8|6.35|9.15|8.7|7.25|7.05|7.15|4.35|4.45|3.96|3.56|4.35|3.21|4.76|6.12|9.57|11.66|10.98|8.33|8.81|7.02|5.86|6.7|4.38|3.98|3.44|2.4|2.4|4.59|3.38|2.42|2.17|1.41|2.09|
2025-07-04 05:27:49|russ2000_2_0073|AYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:50|russ2000_2_0074|BATRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|14.27|17.38|20.64|23.09|23.79|26.11|22.74|22.7|25.09|26.75|24.71|27.94|26.93|28.29|29.65|19.42|19.19|20.88|25.45|28.51|28.22|27.09|28.25|28.75|24.81|28.77|32.43|33.91|41.15|38.49|43.48|41.4|40.91|42.65|40.27|44.06|49.81|
2025-07-04 05:27:54|russ2000_2_0075|BATRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|14.03|17.21|20.63|22.9|23.89|25.98|22.94|22.79|25.21|26.75|24.69|27.77|26.96|28.2|29.54|19.18|18.72|21.01|25.14|27.82|27.77|26.57|27.67|27.85|23.72|27.99|32|33.01|39.65|35.5|39.91|38.68|38.8|40.32|37.73|40.05|46.8|
2025-07-04 05:27:56|russ2000_2_0076|BBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.6792|126.1694|185.9123|132.171|113.3479|204.599|231.8789|139.8093|177.4556|203.3714|201.1891|171.3176|163.1336|132.4438|184.6847|188.5039|225.6045|240.7449|206.0994|214.147|239.1081|242.5181|197.6427|191.6411|185.1326|167.1548|97.3985|98.6971|135.2565|120.5404|127.5971|108.6158|76.0873|52.7663|68.7333|25.9142|27.6009|29.901|33.5811|54.8952|54.7419|63.6355|74.6759|81.1161|91.8498|112.5505|64.5555|58.2687|48.3016|65.9724|90.3164|74.8292|76.2793|92.0343|130.72|135.5557|136.8717|143.3832|100.8987|85.8732|82.5798|81.8651|76.2078|68.034|60.506|59.8666|72.5295|100.7522|107.6007|203.6432|172.8211|207.0911|237.9544|201.5835|200.6645|124.5462|68.6954|73.863|60.7545|59.4399|60.2194|37.2|48.6|24.8|29.8|56.6|57.8|53.4|38|35.2|25.6|21.6|18.406|16.4|20.4|17.426|17.56|15.6|13.15|10.77|9.415|5.55|4.15|
2025-07-04 05:28:01|russ2000_2_0077|BCBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2624|2.912|2.5198|3.584|4.1888|3.6837|4.1888|5.082|7.4537|5.1498|5.1634|6.4372|6.6575|6.6067|6.6067|6.7761|6.4584|6.4584|6.4768|7.086|7.4848|7.1622|7.1149|6.7423|6.5401|6.2506|5.9576|5.6593|4.5294|4.3269|4.0368|4.4086|4.3895|3.9333|4.4796|4.9523|5.2679|5.6051|4.7062|5.3994|5.2758|5.407|5.6726|4.97|5.4979|5.908|6.1647|6.8887|7.7154|8.1482|7.8864|7.3322|7.6185|7.7301|6.2109|6.7178|6.583|6.7865|7.2983|8.8582|11.2232|10.6726|9.703|10.2538|11.0169|10.621|9.9316|7.6731|9.8331|9.1614|9.7246|10.9222|7.6803|6.9421|6.3476|8.5293|11.5815|10.8692|12.3453|12.7856|15.5484|15.2009|14.8663|15.6892|11.6978|10.7304|9.9851|11.6336|9.5565|9.3868|11.6404|11.6702|9.7616|7.84|
2025-07-04 05:28:06|russ2000_2_0078|BCML|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3841|11.7301|12.1993|10.5571|12.6591|10.5571|10.9324|12.1524|11.9178|10.9794|11.2609|12.6685|10.9324|9.6656|9.8533|9.1495|7.648|7.0381|6.6627|7.9765|8.9149|8.0562|7.2727|8.4457|9.0087|7.7419|6.5689|7.4134|6.8504|6.0527|6.475|7.1319|7.085|7.3196|7.5636|7.8357|7.1601|9.2902|9.3841|9.6187|9.9471|10.5571|11.1671|10.8386|11.1671|11.289|12.4339|11.2234|11.271|11.5424|13.316|15.2491|15.9529|16.4221|18.2051|21.5365|22.3153|24.0514|18.2333|21.2456|20.9546|21.1611|20.9171|11.6456|12.2838|9.7594|14.0198|17.0321|16.7506|17.323|17.1259|20.9087|20.4943|17.0427|17.7798|16.5075|17.4097|18.5143|22.4238|19.9202|19.0936|23.2972|26.4658|25.3146|26.82|
2025-07-04 05:28:10|russ2000_2_0079|BFST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6521|22.9442|22.5499|20.6853|21.3716|22.3857|21.628|21.98|13.1606|13.0747|12.0111|18.315|21.7478|20.9792|21.5795|26.3392|22.9697|19.9135|20.3487|20.6676|16.3188|14.6012|17.8673|24.4578|21.7154|20.5592|24.838|25.4544|24.9284|24.02|
2025-07-04 05:28:13|russ2000_2_0080|BGSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2716|4.5157|7.6278|7.0493|8.014|7.2086|8.2028|9.1269|8.8348|11.4602|11.7002|10.626|10.0711|12.9328|12.3543|11.9564|13.9789|17.72|21.2051|15.9555|17.4188|14.6692|15.9213|18.2524|6.3305|9.6292|7.4165|11.2136|11.8688|10.4817|11.5087|12.4781|11.6052|11.5715|10.4523|13.8708|10.318|9.0272|9.1995|9.0562|10.3|8.36|7.11|6.14|3.7|5.51|
2025-07-04 05:28:17|russ2000_2_0081|BH|total_return_price|0|||||||9.1612|9.8483|8.7463|7.8257|6.0269|6.4905|5.1439|5.8454|5.4174|5.8885|9.4784|8.0566|10.0507|9.5721|11.344|11.621|15.0531|17.7068|18.8403|23.4774|26.7764|24.1852|23.1071|29.554|22.4416|12.9617|13.8881|16.6659|18.521|21.3885|33.6095|29.5365|26.4805|39.2101|34.7303|36.97|35.2896|44.8118|45.5968|50.5256|51.7586|52.875|63.7252|70.5031|81.3497|87.9972|98.4301|99.9956|95.4467|129.9932|104.1664|124.161|129.5807|136.4556|160.4147|176.0437|146.3555|214.8411|182.2894|187.4977|101.5654|116.0142|108.1424|103.1237|91.6655|78.7751|98.5405|105.9883|113.4361|126.4984|160.9876|179.3207|126.0401|114.5819|104.7279|174.7374|170.7271|204.5287|220.5702|208.7683|195.7059|230.0805|221.716|213.3516|207.9662|194.2164|241.7679|173.477|193.5289|201.6642|192.1539|191.2372|171.9875|124.8943|90.176|72.5304|99.4571|68.1762|86.7385|100.1446|134.8629|185.6915|218.4333|164.3678|188.2868|235.0133|242.6559|224.0363|169.8047|210.9682|230.7967|221.3666|209.1464|223.4462|213.8041|235.1221|254.7346|312.7407|300.9198|261.0926|226.5067|266.34|276.0667|275.8333|243.8267|217.2133|247.8067|268.8933|290.68|315.4667|287.9867|266.4933|222.1933|276.2667|272.2733|183.49|181.35|113.58|141.36|103.86|109|114.42|51.4|68.98|89.01|111.2|132.76|159.47|171.81|142.57|144.61|122.7|115.6|138.8|169.2|197.14|166|164.93|189.68|193.38|172.01|254.29|216.54|292.21|
2025-07-04 05:28:23|russ2000_2_0082|BHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.2512|1.2512|1.6082|1.9434|2.176|3.0246|3.1987|3.0981|3.0983|3.1321|3.4459|4.1255|4.6125|4.8107|4.2479|3.3821|4.0955|3.4762|3.9004|3.8933|3.1738|2.3972|2.7922|2.8043|2.6529|2.8051|3.0144|3.1155|3.5409|3.5631|4.0294|3.8166|3.959|3.8967|4.4464|4.8524|5.7402|5.7507|5.6152|5.8759|6.3525|5.9305|5.9552|6.0443|5.9488|7.1816|6.6476|6.8971|7.4075|7.5691|7.5047|7.461|7.5566|7.4827|6.8173|6.6601|6.4132|5.8625|7.8402|8.7046|7.0881|7.9525|6.5668|7.3528|7.786|8.1799|7.6998|7.7201|8.349|9.3455|10.2018|10.2145|9.7025|10.6309|10.7232|10.8839|11.9348|11.5478|12.7005|13.2919|14.8176|15.1855|16.6463|15.1468|16.419|15.9812|17.0323|17.9572|23.3199|24.6113|23.0722|23.6447|20.5036|21.1849|23.303|22.2455|17.5109|20.3599|21.0986|19.9731|20.514|14.0957|18.5017|17.1583|19.0306|25.0024|24.516|24.2325|25.1825|25.1125|22.924|23.7128|28.8991|24.0612|22.6946|21.9931|27.6125|25.1913|25.8687|29.9944|29.9954|29.198|29.96|
2025-07-04 05:28:28|russ2000_2_0083|BHR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2378|11.33|9.4406|10.6927|9.5888|10.8475|10.6208|9.5758|8.9624|9.4829|7.487|8.7548|9.3209|9.0687|6.9455|7.0884|6.5978|6.8859|7.0913|8.0795|8.5589|6.7921|9.4173|7.3734|7.4686|7.3273|1.3949|2.2072|2.0513|3.8319|4.9806|5.0955|4.0206|4.1929|5.0953|3.5581|3.6734|3.2937|3.185|3.3121|2.3596|2.2897|1.8367|2.2753|3.0586|3.0302|2.5304|2.501|
2025-07-04 05:28:32|russ2000_2_0084|BHVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|13.88|13.66|23.22|23.53|43.76|57.02|35.09|51|36.66|27.65|14.77|
2025-07-04 05:28:35|russ2000_2_0085|BJ|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|24.94|21.75|26.19|27.96|23.85|25.16|21.02|27.53|41.29|39.3|45.67|43.19|49.87|59.86|60.87|66.57|67.66|74.2|72.47|77.24|64.99|69.88|64.34|75.78|87.96|84.67|99.05|115.04|109.45|
2025-07-04 05:28:38|russ2000_2_0086|BL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|27.63|29.76|36.76|33.62|34.67|38.95|42.82|55.99|40.3|46.32|52.68|47.41|51.56|52.61|82.91|90.33|131.675|107.07|111.82|118.06|104.44|76.98|70|55.83|64.7|63.59|54.4|52.61|64.49|63.63|47.85|52.85|61.2|48.81|56.74|
2025-07-04 05:28:41|russ2000_2_0087|BLBD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.71|9.83|9.85|10.14|12.99|9.99|10.17|10.48|11.53|14.53|16.35|17.05|16.7|19.65|20.35|23.4|22.05|24.3|17.49|16.93|18.97|18.64|22.92|10.93|14.99|11.41|18.81|24.35|24.51|20.31|15.15|20.99|9.93|8.12|10.71|20.43|20.93|20.57|28.18|37.85|54.38|48.45|39.44|32.93|43.19|
2025-07-04 05:28:43|russ2000_2_0088|BLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8|30|30.95|29.56|35|33.81|36.4|46.43|53.59|63.87|75.46|76.58|77.36|57.55|44.9|64.82|78.11|95.96|103.08|71.64|113.77|167.35|188.18|211.1|196.91|209.76|278.53|200.14|167.17|158.15|155.76|195.59|259.18|247.96|379.11|438.47|381.45|405.83|311.34|313.21|326.59|
2025-07-04 05:28:46|russ2000_2_0089|BMCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:28:48|russ2000_2_0090|BNED|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1351|1397|1010|1000|1166|962|1005|1038|755|661|665|736|540|598|571|437|348|419|358|174|193|217|524|774|817|1051|580|326|272|250|231|146|128|103|85.68|20.7|9.8|9.77|11.12|10.6|11.35|
2025-07-04 05:28:59|russ2000_2_0091|BOCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:00|russ2000_2_0092|BOLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|3.87|3.47|2.9|1.51|1.01|
2025-07-04 05:29:02|russ2000_2_0093|BOMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:03|russ2000_2_0094|BPMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|28.15|23.44|24.07|16.96|18.25|27.72|28.06|42.31|49.24|66.14|76.79|86.96|61.36|78.32|50.72|80.05|91.69|76.51|80.11|58.48|78|91.57|116.67|93.27|87.58|103.81|108.08|66.56|53.46|66.34|41.92|42.57|62.99|49.93|92.84|94.79|108.52|92.55|89.4|88.72|128.18|
2025-07-04 05:29:06|russ2000_2_0095|BPRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9096|24.4129|25.168|27.2653|27.6848|26.3341|28.8341|28.0833|27.6344|25.5874|23.5061|26.6728|24.2432|23.3262|26.617|19.7175|17.1219|15.5732|20.2665|24.7427|24.9347|26.3179|25.2869|25.6862|24.7376|25.2264|28.5382|29.1706|25.2406|27.7713|34.7179|29.7329|29.6243|36.3815|33.7127|30.2644|30.3|
2025-07-04 05:29:09|russ2000_2_0096|BRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:10|russ2000_2_0097|BRT|total_return_price|0||||||||||||||||||||||||||||2.2789|1.9418|1.5636|1.0577|0.576|0.9076|0.9076|0.6656|0.5131|0.6051|0.4841|0.576|0.8181|0.9076|0.8761|0.9972|0.9076|0.9681|0.9996|1.0601|0.9076|0.8786|1.0286|0.9996|1.0286|1.1496|1.1811|1.4522|1.6047|1.6652|1.8007|2.2097|1.9362|1.8612|1.6797|1.4231|1.5441|1.6942|2.0113|2.1637|1.9362|1.8152|1.9362|2.0427|1.9362|2.1057|2.5425|2.4931|3.0328|3.474|3.6071|3.432|3.6347|3.8258|4.5448|5.5566|8.5185|7.1802|6.0013|6.8041|7.807|6.8908|7.7164|7.9721|8.3105|9.0812|9.3001|10.4755|10.4037|11.5975|10.2087|7.022|6.4413|6.1622|5.506|4.4688|1.9249|1.8468|2.341|3.5563|3.182|4.1241|3.6811|3.9868|4.4672|4.0367|3.9369|3.8808|3.9556|4.3612|4.0555|4.0555|4.0555|4.3799|4.3674|4.4735|4.4111|4.4485|4.6045|4.6794|4.3549|4.4548|4.3861|4.4236|3.9556|4.3362|4.461|4.9913|5.1099|5.1847|4.904|6.8049|7.6043|7.7099|8.4947|8.1579|7.8888|9.7128|10.0407|10.5166|12.4002|7.6782|8.2699|9.1794|12.0165|13.4761|14.0481|15.8048|19.9071|20.078|18.2076|17.4135|17.0481|17.3507|17.65|15.3947|17.0413|15.6392|16.4943|16.8271|17.505|16.7375|15.64|
2025-07-04 05:29:16|russ2000_2_0098|BRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0006|5.7283|4.9746|5.4268|6.9704|10.3643|5.215|7.154|6.5179|6.2429|6.0752|1.6092|3.2252|2.11|2.4439|3.6959|4.3935|5.1113|5.7393|7.2265|5.7888|5.4534|6.4765|6.4729|5.7134|7.4355|6.5519|7.3365|6.1123|4.8993|3.7949|3.1354|2.89|
2025-07-04 05:29:18|russ2000_2_0099|BSET|total_return_price|2|||||||||||||||||||||||||||3.0159|2.9801|3.224|2.8613|2.7826|3.3295|3.5627|3.0623|3.2918|4.3027|5.7396|5.1838|5.4472|7.7106|6.9998|6.9092|6.3228|7.1527|6.603|7.136|6.9993|6.8637|6.7241|6.214|5.6981|6.5727|6.4652|6.2279|5.9565|6.5335|6.6384|7.3729|7.9346|8.4332|8.3502|6.1021|7.0182|6.033|6.7949|5.82|4.605|3.9598|3.6462|4.1525|3.5301|4.4338|4.4178|4.9072|4.7466|5.6476|6.0897|4.8825|4.6121|4.0497|4.8491|4.9598|5.9302|7.5607|7.0405|7.0273|7.4471|7.2777|7.5411|7.3972|7.1069|7.6852|6.8434|7.0438|7.3044|6.5948|6.0869|4.9735|3.9135|5.2479|5.4564|5.0849|2.1566|0.4871|1.0757|2.5676|1.8724|2.0804|2.7046|2.4052|2.0906|3.4251|4.379|3.8348|4.0837|4.5562|5.1923|6.7206|6.8629|9.02|8.5608|8.6301|9.8921|9.564|8.7002|9.7718|12.6888|16.8767|18.6703|19.1589|20.7647|20.7138|18.719|16.6706|19.841|18.751|20.428|24.7316|26.8113|22.5576|19.4473|16.51|14.9635|14.1474|10.6003|8.8777|11.1812|7.3322|4.7544|9.5753|12.0323|16.5007|23.75|16.9461|12.1107|14.0577|14.1998|16.752|16.8336|16.5825|12.2166|13.9333|15.2735|14.4981|14.2201|13.6273|14.8528|15.6199|16.67||
2025-07-04 05:29:24|russ2000_2_0100|BSIG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:25|russ2000_2_0101|BSVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7742|10.4608|14.421|13.6572|15.4255|16.2401|7.8545|8.6569|8.3245|12.8479|15.8169|15.5932|19.2175|21.1384|21.8582|20.9927|20.889|23.7436|23.0037|22.7484|21.4637|26.212|26.9423|28.7928|37.3021|46.0836|38.7248|40.25|
2025-07-04 05:29:28|russ2000_2_0102|BW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.6|165.5|208.6|209.8|146.9|163|165.9|93.4|113.9|32.8|58|43.6|24.2|10.5|4.2|4.112|3.601|4.58|3.64|1.02|2.28|2.34|3.27|9.15|7.56|6.36|9|8.45|6.14|6.41|5.21|5.69|5.89|4.27|1.5|1.23|1.54|1.9|1.7|0.709|0.95|
2025-07-04 05:29:30|russ2000_2_0103|BWB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|12.72|13.07|10.22|10.31|11.33|11.97|13.78|9.75|10.25|9.54|12.41|16.03|16.45|17.57|17.69|17.16|15.99|16.57|17.74|10.84|9.85|9.48|13.52|11.39|11|14.16|13.51|13.75|15.85|
2025-07-04 05:29:33|russ2000_2_0104|BWFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5907||12.9969|13.8092|14.2153|12.9969|12.9969|14.5402|15.0276|14.2153|17.0584|16.8553|16.8147||16.8147|16.9771|14.6215|13.8092|8.5292||10.9661|10.1538|13.8092|12.1439||12.1845|12.1845|11.2098|10.9661|10.5599|11.3722|10.5599|10.9661|10.9661|17.8707|16.2461|17.5458|16.2461|17.5051|13.338|15.6368|16.9771|16.1567|14.6621|14.8976|16.0845|16.1096|17.9971|18.842|27.8642|27.0021|25.8648|28.8746|28.6119|28.3438|27.217|26.298|23.1117|24.4562|23.2146|23.5751|24.694|13.9768|13.0245|13.5518|16.6144|23.4624|24.7658|25.8832|28.9453|31.3665|28.9969|28.5809|27.1147|24.8019|23.0018|23.5304|29.3065|24.3865|24.0088|29.4754|31.1886|29.2102|35.75|
2025-07-04 05:29:37|russ2000_2_0105|BXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.9628|127.0921|93.9805|119.0595|102.8232|146.3696|111.3781|87.2691|100.6967|101.1694|102.2752|79.2259|42.8|44.3|39.6|54.2|22.5|25.4|28.6|40.1|31.7|38.1|30.1|39.8|37.2|37|23.3|14.6|14|26.2|26.2|24|27.4|26.8|21.6|18.8|17.5|14.6|12.4|13.1|11.5|10.8|10.4|6|5.366|5.37|7.43|8.98|7.64|8.5|10.86|10.29|9.84|31.17|39.77|31.91|20.7|26.64|19.99|31.81|12.5|5.56|8.78|20.68|29.83|39.31|46.01|51.33|81.72|78.31|63.97|58.79|69.36|68.22|91.75|82.05|111|128.29|95.87|104.56|106.77|76.61|68.74|
2025-07-04 05:29:41|russ2000_2_0106|BXG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:42|russ2000_2_0107|BXMT|total_return_price|0||||||||||||||||||||||||||||7.1883|8.2809|8.2809|7.1883|6.8433|8.2809|8.626|7.9071|5.3768|7.5621|5.7506|6.1244|6.1244|7.9071|6.4695|7.1883|6.1244|5.7506|5.4056|5.4056|4.6868|4.6868|5.0318|4.6868|4.313|3.9679|5.4056|7.1883|7.9071|14.7504|17.2519|29.8458|32.3473|28.0344|27.6893|18.6896|17.2519|14.0316|12.9389|14.2041|14.3766|11.5013|11.5013|12.9389|14.2041|12.6514|18.5458|15.8143|16.5618|14.3766|14.5204|14.0891|15.2392|16.9577|18.68|20.4057|23.8488|27.9236|29.0706|32.1745|34.5203|37.949|38.8402|38.0312|35.5442|38.5193|45.0276|52.4157|66.1024|61.3565|47.0251|50.0066|46.6607|42.1927|31.3101|26.3561|6.1214|1.8704|2.4656|5.1692|2.1595|2.6356|2.8056|2.7546|2.6356|3.8939|6.5805|3.7919|3.8259|6.4105|4.8971|6.4105|7.7718|10.1033|9.1411|9.4211|10.3173|11.1158|11.3996|10.8469|11.8727|11.776|11.7617|11.8555|11.8254|12.1489|12.8123|13.9203|14.506|15.2399|15.8613|15.8825|16.7932|16.7234|17.0614|18.5297|17.9596|19.8331|20.7789|21.2986|22.4774|11.5888|15.3867|14.4184|18.1954|20.8948|21.9026|21.2475|21.6825|22.9434|20.4079|17.6389|16.0435|14.0098|16.8353|18.1062|18.0155|17.4031|15.7732|17.6372|16.5931|19.5236|19.25|
2025-07-04 05:29:48|russ2000_2_0108|BY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5274|19.6455|21.2257|20.4679|21.355|20.9115|14.554|16.9935|17.1506|17.0027|17.9268|8.9886|11.0952|10.5271|14.4455|19.8425|21.2856|23.7215|26.091|25.3348|22.7124|19.929|21.7186|20.8492|17.5293|19.012|23.5661|21.2215|22.8713|25.881|28.7487|26.5376|25.75|
2025-07-04 05:29:51|russ2000_2_0109|CADE|total_return_price|0||||||||||||||||||||||||||||1.7866|2.0662|1.8287|1.8287|2.004|2.1543|2.3548|2.6554|2.6804|3.0562|3.0562|3.1564|3.4343|3.6384|3.7943|4.1317|3.4376|3.1521|3.5237|3.6583|3.6121|3.8069|4.2479|4.4729|4.5077|5.606|4.8573|5.35|6.3605|6.314|6.7342|8.2329|11.0914|10.3684|9.9625|8.5949|8.681|7.7471|8.8393|8.3205|8.073|8.1731|7.0756|7.3015|6.2585|7.6491|8.8952|8.058|8.7669|10.4955|10.8272|10.6358|10.5714|10.1075|11.5363|12.2097|13.3243|12.392|12.8692|13.2346|14.1388|12.084|13.9366|13.6059|13.2501|14.5284|16.6174|17.0488|16.5984|15.2544|15.393|15.4252|15.1182|14.9642|11.4141|18.5249|15.5473|14.035|13.9676|16.7674|16.2734|14.7045|12.6904|10.2215|11.6698|11.3838|9.1514|6.481|8.1424|9.9607|10.7454|10.9154|10.7751|12.0871|13.133|14.8325|18.9485|18.6427|18.3886|15.126|16.9657|17.5589|19.5367|18.1024|18.3438|16.3724|17.5091|17.9945|24.1863|23.6578|23.9494|25.2829|25.0249|25.4091|26.4359|26.3658|21.2012|23.019|23.8309|24.4511|26.0913|15.8544|19.2227|16.5313|23.5673|28.0539|24.6236|26.0634|26.2522|25.9773|21.0388|22.9642|22.487|19.1356|18.3038|19.9947|28.105|27.7952|27.3544|31.0601|33.8261|30.0921|31.98|
2025-07-04 05:29:57|russ2000_2_0110|CAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.72|
2025-07-04 05:29:59|russ2000_2_0111|CAL|total_return_price|1||||||||||||||||||||||||||||3.8068|4.1214|4.8622|3.6397|4.3164|4.3804|4.6088|5.0014|4.8928|4.7313|4.5976|5.2576|5.8313|6.5107|6.7168|7.0315|7.3517|7.9616|7.5912|7.3239|6.9786|6.1571|5.6196|3.1468|3.2025|3.7984|3.3417|5.0265|4.0713|4.166|4.4445|3.9488|3.8151|4.2217|4.2941|4.269|4.3275|4.425|5.5818|5.013|2.9417|2.9299|4.0904|2.8566|4.8037|5.8242|4.5153|3.2906|4.8003|6.1604|6.6304|5.912|8.0445|9.0017|9.2194|10.7267|11.5013|11.4053|10.0735|8.5653|9.1175|9.7557|12.4886|10.3087|14.3257|18.1945|15.5298|18.7304|26.1715|19.5326|15.2007|14.8582|12.5743|12.2698|11.9263|7.8236|3.5191|4.9531|6.0278|8.1411|9.6816|14.9282|11.6557|9.4297|10.2177|10.2638|8.2527|7.3511|7.8614|7.6347|11.6041|13.3673|14.66|14.4374|20.3624|19.2826|20.4003|20.3743|24.4087|23.0792|24.6963|25.8937|28.8686|26.7614|23.5989|22.1907|23.2348|22.141|27.277|25.6215|24.314|24.4187|26.5382|29.3702|30.1144|30.8108|26.9505|23.7609|17.0716|19.6223|16.0506|7.5233|5.9002|7.2358|14.3115|22.1603|23.58|22.0474|23.0033|22.0734|23.9517|26.4452|25.2676|22.2105|26.4223|25.0587|30.7993|36.2243|38.0043|29.4881|18.1615|15.16|14.06|
2025-07-04 05:30:06|russ2000_2_0112|CARG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.03|29.98|34|34.86|55.91|33.53|40.06|36.74|30.27|35.18|18.94|25.35|21.79|32.45|23.89|26.86|31.22|33.81|44.03|22.63|14.51|13.33|17.96|22.76|17.49|24.44|23|25.87|29.69|37.07|28.82|33.31|
2025-07-04 05:30:08|russ2000_2_0113|CARO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:09|russ2000_2_0114|CARS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|26.87|26.6|28.84|28.03|28.45|27.59|21.33|22.8|19.42|8.76|12.22|4.3|6.14|7.6|11.81|12.89|14.81|12.95|16.7|15.05|9.74|11.43|12.9|18.23|19.17|16.91|19.5|17.07|19.75|16.72|17.36|11.3|12.04|
2025-07-04 05:30:12|russ2000_2_0115|CASA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:13|russ2000_2_0116|CASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1650.0016|1787.5018|1787.5018|1402.5014|1320.0013|1093.4011|1244.1012|1409.1014|3657.5037|2654.3027|2310.0023|2324.3023|2475.0025|2379.3024|2819.3028|6517.5065|3293.4033|3066.8031|1897.5019|1829.3018|1760.0018|946.0009|929.5009|836.0008|337.7003|177.1002|94.6001|111.1001|453.2005|520.3005|365.2004|382.8004|221.1002|190.3002|356.4004|231.0002|254.1003|262.9003|213.4002|287.1003|181.5002|204.6002|173.8002|166.1002|168.3002|117.7001|132.0001|75.9001|60.5001|40.7|17.6|48.4|53.9001|49.5001|88.0001|74.8001|44|38.1|50.8|51.4|22.6|15.2|9.5|21.7|18.4|18.4|13.8|20.3|20.2|18|16.71|18.2|18|17.9|13.3|14.74|17.9|10.7|9.6|10.6|11.7|11.1|11.5|14.2|10.5|17.7|32.5|41.7|82.3|46.7|40.2|28.7|32|33.4|30.9|20.4|25|15.3|29.5|24|15.5|11.9|8|8.097|2.86|2.6|1.79|2.32|2.5|2.56|7.16|3.61|5.5|6.16|2.83|2.16|1.18|
2025-07-04 05:30:17|russ2000_2_0117|CATC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:18|russ2000_2_0118|CBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:19|russ2000_2_0119|CBFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8922|4.6672|4.9484|4.3299|4.1162|4.7235|4.9484|5.3983|6.6354|6.5229|5.5107|6.118|6.7928|6.3879|6.7478|6.3879|6.298|5.9606|6.298|6.3879|6.6354|6.8603|7.2877|7.6475|7.5351|7.7596|7.8868|7.6548|8.0217|7.7857|8.1632|8.0659|7.6467|7.0029|6.066|7.0769|7.2744|7.794|7.977|8.3758|9.2652|9.9465|10.588|10.4487|10.9718|10.6298|11.6438|12.488|11.1502|11.2989|11.5543|12.902|11.4931|12.5568|12.5342|12.7506|13.156|12.777|12.8867|13.165|13.4606|14.4514|15.6637|14.0796|14.7809|16.49|18.2987|20.8013|18.7879|20.2286|22.4663|22.7684|25.6208|24.0965|17.6718|19.1838|18.1141|20.2525|24.1725|14.9269|19.5766|15.9535|16.7708|19.2509|18.687|19.6531|20.9827|21.4986|19.3214|19.8788|19.1257|20.4288|18.6481|19.8629|22.5521|20.6148|20.8545|27.0941|28.9452|28.5181|27.485|
2025-07-04 05:30:23|russ2000_2_0120|CBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.14|
2025-07-04 05:30:24|russ2000_2_0121|CBLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:25|russ2000_2_0122|CBMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:26|russ2000_2_0123|CBNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1753|11.4144|11.3288|11.3954|13.0695|13.9826|12.1278|10.1778|9.0839|13.0504|18.4913|19.452|22.7744|25.3276|22.1055|20.9274|22.2779|22.4792|16.432|17.3683|18.1103|23.9931|20.1593|19.8558|24.9767|28.4237|28.0038|32.65|
2025-07-04 05:30:28|russ2000_2_0124|CBTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:29|russ2000_2_0125|CCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.94|16.92|14.78|16.27|15.28|15.34|16.7|13.98|14.55|12.25|20.95|26.22|28.56|33.03|50.25|46.29|37.9|40.56|47.43|36.88|38.01|43.71|45.29|38.46|44.87|52.99|83.72|90.39|93.81|
2025-07-04 05:30:32|russ2000_2_0126|CDLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.82|16.52|23.92|25.58|11.29|15.99|23.54|33.26|64.28|42.88|72.38|64.79|135.41|113.98|127.82|90.59|65.08|60.25|24.18|9.62|4.59|2.6|6|15.29|9.57|14.64|8.19|3.26|3.73|1.85|1.64|
2025-07-04 05:30:34|russ2000_2_0127|CDMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:35|russ2000_2_0128|CDNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|7.96|6.98|5.61|6.5|4.15|6.36|5.08|4.66|3.62|2.65|1.55|1.0727|3.71|7.34|7.52|12|28.15|22.67|33.6|34.68|22.7|22.38|23.38|32.84|30.88|76.3|68.09|91.52|60.53|43.97|37.7|22.09|17.65|11.09|9.1|8.77|7.37|12.7|10.52|14.39|29.7|21.09|17.96|18.88|
2025-07-04 05:30:38|russ2000_2_0129|CDXC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:39|russ2000_2_0130|CDXS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|10.28|8.96|10.58|10.99|9.63|4.39|5.28|3.72|3.66|3.59|2.18|2.45|2.21|1.79|1.25|1.985|1.43|2.33|2.48|4.56|4.44|3.19|3.92|3.17|4.15|4.32|4.8|4.8|4.9|6.6|8.15|10.95|16.45|17.35|15.93|20.53|19.26|13.69|16.765|10.31|11.12|12|23.41|21.06|20.93|23.3|29.15|21.18|9.36|6.16|4.97|3.87|2.94|1.55|2.93|3.51|2.81|3.23|5.28|2.81|2.29|
2025-07-04 05:30:42|russ2000_2_0131|CDZI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||121.875|129.7|106.25|109.375|128.125|143.75|156.25|146.875|125|129.7|124.6|131.25|178.125|214.075|298.45|289.075|209.375|190.625|200|235.95|239.075|237.5|212.5|200|250|223.45|248.45|250|214.25|200.5|225|212.475|75|13.75|2.625|3.375|3.75|5.1|7.15|8.5|12|14.25|15.4|19|18.98|21.5|17.45|17.01|19.7|22.95|25.44|22.47|18.9|21|15.38|16.12|19.07|12.51|7.98|9.63|11.7|11.97|12.77|12.07|10.26|12.44|12.19|10.86|7.91|9.63|9.2|7.21|9.71|7.92|6.76|4.6|5.11|6.96|7.05|8.33|10.39|11.2|10.255|8.69|7.26|5.26|5.22|5.87|7.41|12.5|15.05|13.5|12.7|14.25|13.5|13.1|11.15|10.3|9.68|11.25|12.49|11.02|11.67|10.16|9.93|10.65|9.59|13.6|7.04|3.86|2.07|2.33|1.9|2.5|4.04|4.06|3.31|2.8|2.9|3.09|3.03|5.2|2.93|2.99|
2025-07-04 05:30:47|russ2000_2_0132|CEIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:48|russ2000_2_0133|CELC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|19|16.55|26.99|28.85|23.69|21.91|20.25|17.66|10.64|6.5|6.8|6.24|10.35|14.17|30.93|17.35|12.67|8.45|8.61|9.29|13.45|10.38|11.8|9.55|14.9|18.16|16.27|14.4|13.84|10.24|12.15|
2025-07-04 05:30:50|russ2000_2_0134|CELH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0033|4.0133|12.9333|7.8667|4.4667|0.9333|0.7667|1.0667|0.4|0.24|0.3733|1.2333|2.8667|1.5333|1.0833|0.52|0.45|0.2066|0.1433|0.0833|0.0667|0.0967|0.1333|0.1233|0.0867|0.0733|0.08|0.0833|0.14|0.1084|0.2683|0.2167|0.1833|0.1667|0.4167|0.9433|0.61|0.6633|0.7067|0.8267|0.6833|0.8333|1.247|1.5337|1.93|1.68|1.35|1.58|1.41|1.04|1.42|1.29|1.1167|1.4333|1.3667|3.7|6.9433|13.7833|15.24|23.07|30.2367|23.4433|19.84|18.41|29.9433|35.4267|29.8167|47.12|57.4133|49.09|83.43|61.9|32.53|27.01|33.65|43.37|
2025-07-04 05:30:54|russ2000_2_0135|CENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.7|2.7667|3.3333|2.6001|2.1333|1.7333|1.1|1.0835|1.6333|1.6333|2.5333|2.5333|4.8|5.3667|5.6168|4.8333|6.6667|8.2|7|10.4167|8.3|4.9333|3.8333|4.5|2.7333|2.0333|2.7667|2.6333|2.3833|1.85|1.8333|2.2667|2.5307|2.2133|2.256|2.8053|4.6747|4.5627|4.936|5.7707|6.4107|6.9467|7.4747|9.6|9.5387|8.1653|11.1307|11.696|13.0987|12.0667|12.2507|14.1707|11.48|12.8693|12.912|11.816|9.808|7.12|4.608|3.688|3.64|4.704|4.688|6.088|8.776|9.4|8.56|7.896|7.608|8.28|7.872|7.048|8.304|5.52|6.528|7.528|8.304|9.512|8.016|6.896|5.68|5.632|5.496|6.504|7.28|6.2|7.024|7.896|8.448|12.376|10.816|13.072|18.264|20.8|26.472|29.656|25.432|31.072|31.136|34.4|34.784|28.832|27.56|20.448|21.56|23.384|24.856|22|28.792|31.944|30.888|46.408|42.344|38.4|42.104|35.168|33.936|28.832|29.96|32.848|31.016|35.312|40.088|42.83|38.5|36.47|38.8|36.66|35.18|
2025-07-04 05:30:59|russ2000_2_0136|CFFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8743|8.1168|8.3141|7.851|7.7439|7.7426|7.735|9.681|7.2609|4.8149|7.0649|6.7419|6.3644|7.3099|7.2752|8.2015|9.0841|10.0644|9.7796|10.4294|11.5087|16.15|18.3923|21.0699|18.8874|19.4956|15.9892|18.3923|19.6491|17.7729|18.5963|19.4175|18.6901|20.418|19.7662|20.6812|20.4576|22.7765|21.3897|21.9502|16.0512|14.8061|12.4817|11.2917|8.8216|8.2994|9.6317|10.0492|11.3773|11.9075|11.0564|11.5121|14.0683|14.6499|13.731|15.2312|17.5537|19.811|26.9237|26.5604|26.5002|28.0711|38.422|33.5601|31.8731|23.3126|25.5303|23.8076|28.6586|25.409|27.16|26.9689|29.0719|28.7137|33.9029|32.8723|38.2948|35.8247|36.537|43.1408|45.7454|41.7642|49.9499|47.1969|43.0707|41.2494|44.8463|43.5655|46.0929|33.5908|28.2949|25.5982|32.3182|38.856|45.0944|47.322|45.9749|45.7481|41.9598|49.2384|54.0087|48.3149|50.5674|50.8908|65.1819|47.2462|46.9219|57.2458|70.2902|66.9129|61.73|
2025-07-04 05:31:03|russ2000_2_0137|CHCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9678|10.6329|8.9453|10.5643|10.9039|12.5782|13.486|14.2272|14.6547|16.6214|17.3314|18.59|17.3871|20.1488|20.7876|20.2828|25.4412|28.2131|31.2367|31.302|28.1928|30.5122|35.0833|35.6985|35.443|36.8476|35.9232|36.7131|33.5633|28.8851|24.9815|29.6184|29.3676|27.8561|24.5951|23.5201|23.0181|20.8632|16.4942|17.392|17.7388|16.9|
2025-07-04 05:31:05|russ2000_2_0138|CHMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8074|10.8765|10.03|10.4194|10.2472|8.1831|8.5396|8.4186|8.4609|9.1106|10.6167|12.4939|13.3463|12.9952|13.1709|13.1629|12.7336|12.2529|14.6182|15.2068|17.9354|15.7608|14.1846|15.2886|16.4017|16.4632|16.0113|15.6259|15.9581|15.4863|15.4836|16.2709|17.0773|16.1327|16.0199|15.4212|15.4499|14.8716|14.452|13.0445|11.343|10.0417|11.2079|12.2068|12.3498|12.2282|12.542|13.7833|14.2586|15.0177|14.828|15.0528|15.0194|16.9696|17.2081|16.2095|20.5666|23.5244|23.4216|24.4098|24.2797|19.4454|21.3603|20.5007|20.374|21.0414|19.8839|21.2506|21.0475|20.3641|22.8789|22.8038|28.8028|31.5175|32.8299|38.0716|39.0743|37.9637|41.1515|35.0667|34.3558|39.2467|40.6551|35.5329|36.1668|28.3825|23.7141|25.3032|29.9777|37.1555|39.6528|40.8134|42.1363|42.6398|43.2338|38.7921|42.7985|38.9875|36.37|37.7947|47.8141|41.0889|46.7665|47.0947|48.1616|47.2479|48.47|
2025-07-04 05:31:09|russ2000_2_0139|CHMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8581|3.8988|4.1575|4.5524|4.3967|4.4332|4.3837|4.1526|3.9942|3.5602|4.0248|4.5648|5.2462|5.649|5.3802|6.0064|6.0556|6.2174|6.1806|6.4582|6.778|6.8848|6.8685|6.5574|5.5524|6.2794|3.6025|4.2216|4.3356|4.4794|4.9036|5.1192|4.812|4.7047|4.5339|3.8985|3.4037|3.874|3.7783|3.4068|2.7486|3.219|2.7462|3.0875|3.1205|2.4156|3.1271|2.823|
2025-07-04 05:31:12|russ2000_2_0140|CHRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:13|russ2000_2_0141|CIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5734|5.6673|6.1633|6.0363|6.0978|6.0514|5.456|6.0895|6.1026|6.5112|6.8884|6.9479|6.5437|7.1124|7.7319|7.5312|6.9149|7.7415|7.6186|6.4494|7.2193|7.8284|9.393|9.1323|4.9689|7.0576|5.3733|6.9922|7.7589|9.2491|13.4833|14.9375|13.6147|10.1037|7.8305|6.7799|5.718|4.8286|3.4382|5.4441|4.3722|4.5205|5.546|5.2986|5.0077|5.55|
2025-07-04 05:31:15|russ2000_2_0142|CISN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:16|russ2000_2_0143|CIVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5161|9.9355|10.7871|12.7393|13.1734|14.281|15.2175|15.6565|11.2876|10.7553|9.7077|11.3986|11.4635|11.5294|12.2325|10.6097|9.8291|8.6638|8.8328|9.1352|9.3125|10.7448|10.7518|9.9598|10.1729|11.2264|11.892|15.5003|13.2426|13.6585|14.8741|14.2251|11.0767|11.7563|12.8027|12.9475|12.1166|11.1989|11.2667|12.2636|12.1514|11.863|12.0192|12.2575|11.419|11.0433|9.1119|9.7152|8.0792|6.755|4.1818|5.3443|3.6009|3.7751|3.3619|3.239|3.3257|2.9208|2.8775|3.0221|2.7401|2.4075|2.9364|4.1041|4.3611|3.9687|3.9144|5.1961|5.4333|5.2899|4.9714|7.0774|6.9481|7.7398|8.0124|8.6474|8.4981|8.0097|10.195|8.2303|10.5059|11.4209|15.7139|17.9736|16.9823|18.2214|17.999|18.7601|19.9525|19.9005|14.4469|18.1915|18.8014|18.2919|20.3061|12.7166|13.195|10.8106|15.254|20.0857|19.4489|20.5687|21.7249|21.5812|19.1661|18.8364|20.0896|15.5065|16.1462|14.5088|17.446|14.6982|14.9718|17.4023|20.7096|19.3908|23.2|
2025-07-04 05:31:20|russ2000_2_0144|CIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7172|8.0647|6.4317|9.8358|4.7538|6.6666|7.0841|6.8973|7.1995|7.7242|8.0331|3.4551|4.5539|4.7165|4.1245|5.1835|5.0268|5.4034|3.8301|3.5074|2.5568|2.3858|2.9502|2.7364|5.7165|6.4135|6.841|7.1251|7.3718|7.3352|7.2381|7.1233|7.2372|8.0844|7.0957|9.2375|7.4503|8.6045|9.1634|6.9009|4.4109|2.8349|2.7394|2.6831|2.9533|3.2931|3.9135|4.1467|4.9976|5.5317|7.5131|6.6021|9.1317|7.7102|7.5002|8.7725|8.3548|7.6494|9.3077|8.85|7.9114|8.7531|8.168|8.8954|6.4892|6.6608|6.5964|7.775|7.3391|7.3981|7.1645|7.4656|6.9082|7.6|7.6848|10.7266|10.265|10.2055|10.2682|8.9883|9.3602|8.984|9.2911|9.3292|10.076|11.6927|9.9604|10.188|10.687|9.7842|10.6598|10.2196|13.1091|15.2576|15.3989|16.802|17.7888|17.7358|13.4125|15.4619|15.3233|18.7327|16.1595|22.2061|30.4312|22.1657|28.1514|25.4775|20.4615|26.57|
2025-07-04 05:31:25|russ2000_2_0145|CJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:26|russ2000_2_0146|CLAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.403|8.444|3.2677|5.5522|5.0895|4.6268|8.7332|61.0745|65.3543|35.9738|21.11|6.4776|5.8992|5.691|3.6275|5.7743|3.5256|4.6277|4.7194|5.2006|4.637|5.8114|6.3573|6.7552|9.1982|10.6417|8.097|8.3283|7.3567|7.6343|7.6806|7.7268|6.6164|5.9686|6.7922|6.5238|7.4955|8.4209|6.2463|5.4596|5.9409|5.1821|4.7657|3.9328|3.5627|3.5071|4.0716|3.9328|4.4417|6.4002|6.0755|7.337|6.3779|7.3092|6.0477|6.9289|8.5892|8.7654|8.1347|7.606|8.4501|8.7098|11.2791|12.3644|11.3441|10.4072|7.0123|8.1161|8.7654|8.5707|5.8251|4.0998|4.1926|3.8401|4.7677|4.9624|5.0552|6.1683|6.9567|7.2813|6.261|7.6524|10.2741|9.4334|11.9676|13.5149|10.9934|12.7411|9.225|10.9006|13.3195|14.5485|16.1308|24.3464|24.3008|26.3051|21.6408|18.0605|12.8265|7.4882|9.0488|8.7777|7.2814|6.6743|6.5586|6.5632|4.4132|4.4478|3.7213|3.47|
2025-07-04 05:31:30|russ2000_2_0147|CLBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.68|16.55|16.7|15.49|15.67|14.9|15.65|16.94|14.4|13.955|11.1|15.57|17.48|17.22|18.66|20.95|21.57|21.61|21.33|21.47|18.43|17.5|15.46|19.76|17.02|14.56|17.01|15.81|15.16|14.42|
2025-07-04 05:31:32|russ2000_2_0148|CLDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:33|russ2000_2_0149|CLNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:34|russ2000_2_0150|CLPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9224|8.1471|7.9053|7.3051|6.4822|5.5435|5.7491|8.8555|8.7936|9.1581|7.3129|7.0841|7.3435|3.887|5.8751|4.4993|5.1157|6.01|5.6519|6.263|7.6901|7.1602|6.0308|5.6834|5.3398|4.6984|4.7667|4.5658|4.813|4.0372|3.2276|5.2959|4.4195|3.7864|3.91|
2025-07-04 05:31:37|russ2000_2_0151|CLSD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|16.5|9|7.56|9.26|8.55|6.86|10.74|10.21|6.09|1.04|1.38|1.03|0.689|2.9|1.7|1.88|1.48|2.1|2.34|4.76|6.07|2.72|2.39|1.53|1.09|1.11|0.9299|1.22|0.86|1.18|1.67|1.28|1.16|0.95|0.95|0.83|
2025-07-04 05:31:39|russ2000_2_0152|CLUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:40|russ2000_2_0153|CLXT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:41|russ2000_2_0154|CMRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3121|4.2162|4.9396|5.1647|3.807|4.5|4.5371|4.3774|5.1703|4.6106|5.4402|6.0789|6.5223|6.6948|7.5981|8.732|8.9037|6.9597|7.4137|7.2349|5.6486|3.8568|3.9265|4.0116|4.0885|2.6307|2.8901|3.2607|2.9264|2.871|3.1814|4.0035|3.4259|2.3585|2.6625|2.7258|3.4968|5.4068|2.0059|3.2574|3.4385|4.6961|6.1206|7.1648|9.1751|7.6066|10.7291|7.9951|6.8086|6.0555|6.2963|6.3889|6.56|7.3761|7.8203|12.274|9.9162|9.3722|7.6521|9.09|
2025-07-04 05:31:44|russ2000_2_0155|CNCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:45|russ2000_2_0156|CNNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5285|11.4235|12.702|11.7058|12.7684|11.2886|10.9014|10.4366|10.7174|12.2664|13.2636|12.2471|15.2967|16.9426|16.5553|18.327|17.8139|20.3408|16.1681|23.4873|28.2022|27.7859|36.0054|32.4233|39.7909|34.9405|42.889|38.4064|33.2075|30.2837|34.9405|24.3296|19.0919|19.0435|19.2468|18.3851|19.0241|18.5304|19.2274|21.7349|17.5171|18.8417|19.633|18.4068|20.67|
2025-07-04 05:31:47|russ2000_2_0157|CNST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:48|russ2000_2_0158|CNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4|6|5.19|1.78|2.69|2|2.31|2.62|1.88|2.12|2|1.75|1.59|1.34|1.25|0.94|0.72|0.94|1.25|1.06|1|0.78|1.09|1.03|0.91|1|1.81|1.69|1.75|1.69|1.69|2.16|2.18|2.24|3.4|3|2.45|2.15|1.88|2.3|2.55|3.33|3.29|5.45|5.7|9.13|9.07|7.48|7.11|8.6|10.64|10.71|9.94|11.16|8.25|8.99|6.1|6.44|3.25|3.28|2.1|1.02|1.55|2.98|2.9|2.69|2.5|2.14|2.06|2.44|2.98|2.78|2.62|2.53|2.87|2.72|2.65|2.84|2.86|3.46|5.72|5.21|7.17|5.79|5.13|5.05|5.45|6.3|6.15|7.78|6.16|6.23|6.91|8.23|7.56|7.37|8.21|9.13|7.46|8.75|7.46|7.39|9.06|9.7|7.73|7.92|2.41|4.15|5.48|6.39|10.27|13.43|13.47|12.18|11.95|7.2|6.56|7.03|7.33|7.1|5.13|4.88|3.16|2.77|2.56|3.24|1.69|2.115|
2025-07-04 05:31:53|russ2000_2_0159|CNXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4233|8.1979|5.5101|9.4773|9.3429|6.4831|8.0635|18.5461|15.1863|45.9621|45.9621|8.3699|7.7087|12.9016|6.2412|11.9582|8.5151|3.306|3.2738|4.0882|4.2333|5.5558|7.5636|6.6363|6.3944|5.2655|5.5396|7.6765|4.7333|5.0074|4.3866|4.3382|4.6446|4.7172|9.3134|11.9582|11.5308|10.6761|10.0794|9.1521|6.3863|7.5071|5.3945|4.1285|3.0641|4.2333|4.3866|5.4429|4.9994|4.8865|5.5074|7.1443|7.1443|6.6766|6.4347|9.27|6.871|8.8771|9.6211|9.9528|14.1503|13.3714|13.0599|21.8826|17.8935|18.2106|18.9062|22.0033|23.3835|22.1736|18.5795|20.6557|23.5479|21.714|24.1044|25.9364|27.506|24.9853|26.0287|24.5146|23.3828|31.0524|36.3743|28.1119|34.6742|33.0762|36.7828|47.2493|39.2095|44.1095|39.0668|44.9944|44.4179|44.303|42.1582|42.145|51.1935|43.044|44.0602|46.111|44.285|44.5074|52.7587|66.5182|65.3472|63.7306|74.9906|68.9609|62.2863|65.78|
2025-07-04 05:31:57|russ2000_2_0160|COLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1743|14.7493|18.233|20.442|20.6375|25.0264|26.8839|30.7972|28.9595|27.811|30.99|30.4617|31.0265|33.5119|33.894|25.8681|28.8684|25.0689|26.8366|22.7086|25.8809|25.2989|29.296|28.2851|28.3786|23.5322|23.8267|27.4112|20.6695|21.5817|17.1332|
2025-07-04 05:31:59|russ2000_2_0161|COLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|19.18|21.69|26.21|17.61|12.22|16.39|15.74|11.6|12.36|10.59|19.01|25.06|24.79|14.82|16.57|15.14|12.62|10.94|20.58|16.33|17.5|19.88|19.94|23.84|24.5|19.86|19.69|20.18|18.13|15.46|23.55|24.17|21.92|22.35|30.78|40.91|32.44|38.26|29.11|29.71|30.11|
2025-07-04 05:32:01|russ2000_2_0162|COOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|5.88|6.24|9.96|8.64|9.6|16.4401|32.5201|39.0002|33.9601|30.4801|25.2001|28.4401|31.0801|29.7601|29.6401|28.5601|25.5601|28.0801|16.8001|16.2001|15.0001|13.8001|8.6916|18.3601|16.0801|16.8001|11.44|11|7.68|10.8|12.51|6.8|12.75|21.38|29.97|35.88|33.61|40.13|41.93|48.09|37.29|43.43|40.6|40.93|49.99|53.92|66.02|74.26|80.6|94.5|94.92|103.1|155.96|
2025-07-04 05:32:06|russ2000_2_0163|CPLG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:07|russ2000_2_0164|CPRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|4.5|3.95|3.95|2.9|3.35|3.53|3.56|2.98|1.6|1.7|0.65|0.86|0.65|0.78|0.95|1.11|0.94|1.18|1.89|1.56|1.18|1.13|0.565|1.84|0.4892|0.52|0.9111|2.48|1.98|2.18|2.44|3.32|2.92|4.33|3.99|3.12|2.33|1.12|0.8516|1.17|1.13|1.9|2.53|2.44|3.89|2.51|3.4|3.76|1.99|5.1|3.58|5.27|3.8|3.77|4.7|3.21|3.42|4.34|5.77|5.05|6.9|8.11|6.56|12.41|18.6|16.37|12.62|12.17|14.3|16.27|15.18|19.56|21.27|24.69|22.07|
2025-07-04 05:32:10|russ2000_2_0165|CRBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.0099|81.6008|83.1008|92.4009|47.1845|48.3005|53.7005|90.0009|195.902|265.5027|288.0029|184.5018|207.0021|217.5022|168.0017|156.0016|216.0022|176.4018|208.5021|205.5021|154.8015|163.8016|157.2016|251.7025|59.1006|37.8004|55.5006|55.2006|31.8003|18.3002|16.2002|8.0911|4.683|3.3|7.27|8.15|6.35|5.785|35.57|43.88|20.92|12.75|5.52|7.96|
2025-07-04 05:32:13|russ2000_2_0166|CRD.B|total_return_price|0|1.0167|1.1117|0.885|0.7021|0.768|0.7972|0.9362|1.0167|0.9445|1.1919|1.2015|1.5632|1.853|1.9252|1.7517|2.0914|2.309|2.1569|2.0197|1.4443|1.6933|1.7464|1.9349|1.9484|2.1612|2.8968|4.4196|4.5388|3.9208|4.4191|3.3481|4.4712|5.8049|6.7606|7.306|7.5385|7.0765|5.5576|5.5128|6.7469|6.2082|4.9536|4.6231|4.6188|4.4708|4.876|4.7283|4.8042|4.7714|5.1541|4.8925|5.0521|4.9396|5.4964|6.5701|7.3382|7.0867|7.9343|10.8043|10.091|9.5037|9.382|8.9474|7.8433|5.4497|8.4225|7.4854|7.1944|6.874|6.0334|6.6477|6.4114|7.502|10.149|7.0953|6.7578|7.9105|4.7749|3.751|2.9979|2.517|3.0182|4.3611|4.4234|3.2158|3.1598|4.3467|4.9064|4.7181|4.9347|5.2501|3.8952|4.0971|4.9523|4.728|5.0831|4.0387|4.7071|4.4286|2.8897|3.6557|5.5636|10.5841|10.1245|4.6793|3.3423|3.0708|2.7435|2.834|2.2004|1.6921|2.3675|3.3304|4.9616|3.7749|4.3512|3.4771|2.9182|3.6005|5.8284|5.5638|4.1368|7.1788|6.8677|8.1398|7.5512|6.213|7.7866|6.5819|6.4641|4.3343|4.1407|5.1055|6.7317|9.0414|10.0431|8.0558|7.5116|9.7149|7.8538|6.7459|7.1428|7.6482|7.5149|7.6607|7.8554|8.5587|8.6522|5.4831|6.0639|5.5828|6.2824|8.5087|7.5998|7.9657|6.7098|6.5833|6.4196|4.8247|4.9309|7.1986|8.8759|8.1675|12.5602|8.7604|7.7957|10.8994|11.4797|11.3405|10.4466|
2025-07-04 05:32:25|russ2000_2_0167|CRNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.35|26.74|30.03|22.45|24.72|15.13|24|15.1|17.52|15.09|13.09|15.44|19.15|20.8|26.99|19.67|17.74|18.59|16.32|15.31|17.97|28.03|36.38|44.43|43.47|50.75|51.85|34.73|30.94|
2025-07-04 05:32:28|russ2000_2_0168|CRVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|14.44|16.49|15.11|21.37|11.73|16.33|10.37|11.18|11.04|8.87|3.61|4.02|3.42|3.39|5.44|2.11|2.72|3.93|3.77|2.94|2.71|6.89|2.42|1.62|1.03|0.7073|0.7772|0.6481|2.17|1.45|1.72|1.79|1.87|5.15|5.21|3.38|4.34|
2025-07-04 05:32:31|russ2000_2_0169|CSTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0004|10.9455|12.1427|14.942|22.2601|24.8614|38.0302|43.449|53.9894|44.1781|45.7893|54.5854|54.8126|60.7817|34.0977|36.4145|30.9178|32.5895|34.9154|25.9844|32.0717|31.5265|26.8929|20.1697|17.6766|16.0194|17.4658|12.2493|14.6075|13.6904|15.5433|14.3203|9.55|10.3057|9.5217|10.1686|13.16|14.5549|12.4148|10.6319|10.7686|9.2846|8.92|5.67|4.11|4.73|4.14|3.87|4.07|5.13|4.57|4.56|2.43|1.86|
2025-07-04 05:32:34|russ2000_2_0170|CSTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:35|russ2000_2_0171|CSWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:36|russ2000_2_0172|CTMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|21.89|12.62|9.71|15.95|11.26|17.17|14.45|17.92|22.19|32.56|23.84|18.49|14.69|10.32|10.14|8.15|8.81|6.44|8.56|6.555|7.31|7.4|6.47|5.16|4.34|2.83|1.86|1.41|1.45|1.52|1.41|1.27|1.55|2.19|1.26|1.2|1.07|0.6282|2.14|
2025-07-04 05:32:38|russ2000_2_0173|CTSO|total_return_price|0.053302433371958||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|1.3|1.15|1.37|0.4|0.4|0.19|0.19|0.1|0.08|0.11|0.09|0.07|0.244|0.154|0.13|0.09|0.116|0.17|0.218|0.2139|0.162|0.145|0.135|0.133|0.129|0.115|0.125|0.102|0.1|0.198|0.2222|0.242|0.254|14.99|7.41|6.07|6.21|4.41|4.2|4.65|5.55|5.45|4.5|4.95|6.15|7.85|8.25|12.35|9.58|8.17|7.04|7.26|4.96|4.12|8.56|9.91|7.96|9.02|8.95|7.39|5.97|3.09|2.81|2.12|1.72|3.32|3.19|3.73|1.54|0.89|0.81|1.025|1.02|1.1|1.12|1.11|
2025-07-04 05:32:43|russ2000_2_0174|CUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.08|13.54|12.97|9.03|4.35|7.31|7.74|9.095|17.42|14.24|24.51|15.4|12.28|11.5|12.08|15.3|11.46|5.01|2.73|2.32|2.79|3.46|3.64|2.44|2.89|1.84|1.4|0.4541|1.04|0.92|0.7233|
2025-07-04 05:32:45|russ2000_2_0175|CULP|total_return_price|1||1.5997|1.6938|1.6624|1.7565|1.5683|1.4428|2.203|2.0191|1.8982|1.9033|2.226|2.6126|2.1072|2.7516|3.1731|3.787|3.7276|2.4136|1.6137|1.683|2.0118|1.6928|2.2851|2.3884|2.1646|2.1695|2.3064|2.1138|2.2199|1.7625|1.8687|2.4104|2.6155|2.6196|3.0944|3.4348|2.806|2.7284|3.0915|4.7816|5.2095|6.2227|10.682|7.7733|5.8667|5.8834|6.4055|6.5919|6.1049|6.6307|6.8173|8.7991|8.3921|9.4415|11.0948|12.2354|12.0011|13.1456|13.8626|13.1922|6.3976|5.0693|4.6088|5.8259|7.1775|4.9418|4.3878|4.1889|4.127|2.8841|2.4229|3.5412|3.0119|1.8489|4.1376|6.7245|9.7662|5.3304|5.3527|3.8766|5.6286|7.9918|8.6181|6.4188|5.815|4.473|4.6967|3.5039|3.3921|3.8468|3.4368|3.4592|3.8692|3.8766|4.8085|6.7096|8.9759|6.5605|5.0844|5.2409|4.6222|2.1471|1.4016|3.3548|4.9129|4.2867|9.6991|8.9014|7.7682|7.5595|7.4476|7.5147|6.6499|6.4066|6.7916|8.5361|7.4769|9.4749|13.616|12.6597|15.034|15.152|15.8643|14.2046|14.6267|15.7017|16.6759|21.5052|25.5636|25.4074|21.4959|22.3373|24.5379|24.1367|27.8167|27.8011|26.2099|27.7645|27.9298|26.0292|21.9252|20.5438|17.0392|18.4039|16.2025|14.0419|11.5466|6.6|10.4118|11.7285|14.6864|13.5656|14.456|12.8847|8.9167|6.46|5.02|5.02|5.2|5.46|5.7|5.47|4.96|4.56|5.06|5.31|5.39|3.8|4.55|
2025-07-04 05:32:51|russ2000_2_0176|CURO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:52|russ2000_2_0177|CUTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:53|russ2000_2_0178|CVCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:53|russ2000_2_0179|CVIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:54|russ2000_2_0180|CVLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:55|russ2000_2_0181|CVNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|20.47|14.68|19.12|20.96|40.5|59.33|33.74|58.15|59.07|70.52|98.44|56.55|117.16|208.35|251.49|254.5|301.72|305.78|233.76|138.69|24.74|24.83|3.72|7.36|24.3|40.83|54.39|90.31|132.88|169.78|215.09|204.41|322.97|
2025-07-04 05:32:58|russ2000_2_0182|CVTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:59|russ2000_2_0183|CWBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:00|russ2000_2_0184|CWCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9735|1.1867|1.2168|1.6734|2.2512|2.5104|1.4695|1.132|1.5814|1.4882|1.3796|1.465|1.5667|1.7263|1.8009|1.7456|1.9496|1.7655|1.6878|1.8782|1.9671|1.9541|1.9478|2.675|2.6204|3.1979|3.3255|4.3414|4.2407|3.4212|4.4561|4.1921|4.7265|5.474|6.2168|5.8814|8.15|7.4077|9.7902|10.5607|12.337|12.7955|12.9866|15.7093|15.811|15.8359|16.1067|15.3593|19.0325|19.5346|16.3916|14.4118|13.0038|11.2129|8.2754|7.2263|10.5978|10.968|9.6508|9.1713|7.7722|6.5243|6.3627|7.613|6.5359|5.5947|6.1477|5.7225|6.0543|6.0941|5.5077|7.4252|8.6319|11.3624|10.7579|10.1151|9.0926|9.0796|8.362|8.1027|9.9984|9.2656|9.833|9.8379|10.6189|9.5092|8.9398|9.6634|10.348|10.7441|10.5762|12.367|11.0367|11.9235|10.1113|11.2336|12.5229|14.5553|14.4623|14.6291|12.9483|9.4167|10.9761|12.3291|10.8302|10.6038|9.9749|10.4494|13.7831|14.7017|14.2265|15.8807|23.501|27.6775|34.7367|28.6896|25.9783|24.7651|25.5445|24.2663|29.88|
2025-07-04 05:33:05|russ2000_2_0185|CWEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7494|13.3699|6.7421|8.8146|8.6672|9.6303|10.7464|10.0483|11.4217|11.7232|12.999|12.6863|11.8241|12.1011|13.5731|12.4553|11.085|12.5566|13.2937|15.1524|14.4215|17.8619|20.2076|25.1839|22.3017|21.779|24.9636|29.4016|30.9862|29.6534|27.4592|27.4714|27.3302|25.3404|19.293|25.21|20.8011|24.5235|29.1771|25.371|29.7401|32.04|
2025-07-04 05:33:07|russ2000_2_0186|CWEN.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9853|7.3726|9.6689|9.8291|13.0808|12.4569|12.1828|13.4488|12.4582|6.3662|8.0672|8.0603|9.1828|10.0501|9.5548|10.9817|11.2087|12.5093|12.4539|11.2492|11.7214|13.2266|11.9744|10.4585|11.7577|12.4158|14.2626|12.9394|15.9688|18.3199|23.4668|20.8692|20.5349|22.9419|26.9587|28.0128|26.934|24.8439|25.5437|25.9655|23.9808|18.0527|23.3135|19.3522|22.4557|27.0073|23.8217|28.0078|30.24|
2025-07-04 05:33:10|russ2000_2_0187|CWH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9772|21.8942|21.7595|20.624|27.3316|30.9337|20.967|16.4152|14.8451|8.7428|9.9223|8.1557|6.1978|10.9457|5.0434|19.4997|22.9409|21.8665|29.2356|32.528|33.0741|34.1128|25.7468|18.7249|21.0488|19.7435|18.445|27.5019|18.7969|26.435|26.063|17.3609|24.0472|20.452|16.2813|18.35|
2025-07-04 05:33:12|russ2000_2_0188|CWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.05|14.32|17.8|17.45|17.65|20.44|11.74|12.46|10.5|15.2|16.5|17.51|18.67|22.41|20.13|15.13|11.51|12.11|9.85|8.03|7.38|10.97|10.31|10.36|13.65|13.07|10.19|11.07|
2025-07-04 05:33:15|russ2000_2_0189|CYCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380|225|281.6|54.4|53|118.2|137.8|60|53.8|79.6|66.4|31.2|22.4|11.43|16.8|9.61|9.142|4.295|3.48|4.21|3.0802|2.15|2.6154|3.22|2.72|2.996|
2025-07-04 05:33:17|russ2000_2_0190|CYRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.595|6|6.3|5.45|4|2.45|0.79|0.3|1|1.45|0.94|0.7|1|0.7|0.678|0.47|0.53|0.56|0.47|0.4|1.91|1.31|0.75|0.6|1.41|1.15|1.21|0.75|0.68|0.44|0.24|0.26|0.56|0.25|0.51|0.36|0.4551|0.49|0.449|0.385|0.56|7.15|2.82|2|1.69|1.93|2.08|3.39|3.55|4.53|9.42|8.69|10.19|14.62|12.51|9.65|13.37|17.27|17.78|16.38|15.62|29.48|45.6|43.87|52.87|65.89|66.41|58.88|33.66|30.98|27.2|17.64|21.66|17.24|13.6|15.97|16.52|6.85|8.73|7.8|5.69|7.46|
2025-07-04 05:33:20|russ2000_2_0191|DBI|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9001|8.5557|6.0874|9.0802|10.3783|11.2077|11.3454|13.1057|13.3876|11.3618|7.3756|5.7464|5.0253|4.3893|3.6059|3.1469|3.3108|4.2516|6.9134|8.0312|8.8868|8.877|10.5095|11.3945|14.4661|17.7015|17.3013|16.9084|19.1329|19.2136|22.403|24.3321|23.1261|27.187|31.3507|27.643|24.4992|20.2789|23.0594|26.1833|28.1394|24.2876|18.2678|17.3454|19.3493|18.2798|16.428|16.6652|16.6028|13.5816|17.0399|16.4307|17.7325|23.6129|22.1598|23.1693|18.558|16.46|15.3695|12.8468|5.1578|5.8082|4.6173|8.4467|16.7376|12.6884|12.102|12.2578|13.3734|13.5137|13.9721|9.587|7.6315|9.0163|10.3452|8.126|8.9942|6.995|5.3772|4.8981|2.7121|3.04|
2025-07-04 05:33:23|russ2000_2_0192|DCPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:24|russ2000_2_0193|DFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|20.71|19.24|22.52|21.13|19.44|17.07|17.34|18.13|13.85|14.88|12.92|12.16|10.47|4.12|7.65|13.36|17.17|27.83|33|35.1|47.12|33.2|29.29|36.92|37.77|39.88|43.69|52.35|63.51|61|57.89|66.73|62.73|45.65|61.25|
2025-07-04 05:33:27|russ2000_2_0194|DLTH|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|16.68|24.71|24.85|26.7|22.62|21.51|19.61|20.25|17.61|17.36|24.28|28.46|22.62|16.3|12.06|9.24|8.66|4.03|7.37|16.78|12.86|17.09|16.36|14.68|15.08|11.84|9.45|8.27|6.65|5.91|6.64|5.15|4.88|4.29|3.81|3.74|2.92|1.75|2.19|
2025-07-04 05:33:29|russ2000_2_0195|DNLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64|21.34|17.08|21.24|19.85|21.05|19.78|17.32|19.04|19.29|25.71|34.79|84|54.21|76.88|50.54|44.3|34.47|29.3|27.29|26.7|22.82|29.17|21.53|22.21|20.77|22.97|29.43|20.61|14.78|14.4|
2025-07-04 05:33:31|russ2000_2_0196|DOMO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|16.63|16.83|26.33|38.14|29.21|16.15|25.03|17.68|31.45|35.11|66.9|66.84|87.74|87.7|40.73|42.87|27.85|19.16|15.51|15.09|16.63|8.23|10.87|7.43|8.55|8.09|8.47|7.58|14.82|
2025-07-04 05:33:33|russ2000_2_0197|DOVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:34|russ2000_2_0198|DRRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.1|131.3|62.8|140|70.7|113.1|79.7|71.9|43|19.9|17.8|23.6|32.1|25.2|34|33|15|32.3|34.1|43.8|67.1|51.6|56.8|39.2|42.4|44.9|40.5|38.2|56.6|67.8|51.8|39.7|56|31.9|22.3|23.3|26.4|23.6|28.7|26|25.3|36|36|29.5|16.1|12|8.5|8.405|13.6|8.8|13.4|8.3|13.1|15.7|13.4|15.1|15.3|8.7|18.8|24.1|18.4|22.7|13.5|11.9|13.9|13.2|9.543|14.4|18.2|9.975|21.4|20.5|11.1|5.3|6.259|6.1|19.8|24.1|15.6|23.9|17.5|22.3|18.9|16.9|13.8|9.731|5.934|4.522|5.645|3.89|4.2|5.51|2.55|0.502|1.34|1.49|1.31|0.95|0.8|0.6445|
2025-07-04 05:33:38|russ2000_2_0199|DS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:39|russ2000_2_0200|DSKE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:40|russ2000_2_0201|DWSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||21.6696|20.397|12.7468|14.0215|6.3734|5.7361|5.0992|5.0992|8.2854|7.6481|8.2854|5.0992|7.0108|5.42|4.7826|3.5079|3.1867|1.698|2.1226|2.2295|1.2735|1.698|1.805|2.0173|1.2735|1.805|2.0173|1.6641|0.849|0.9|0.5111|0.4245|0.2547|0.1053|0.1528|0.2547|1.2735|1.6131|2.1056|4.1093|3.9055|4.9923|6.7922|9.2204|14.773|11.5467|18.5766|19.1489|14.6202|14.8163|15.4225|20.4059|19.7694|18.0657|15.8005|17.4948|10.6345|3.9904|4.3049|10.0516|10.0103|8.0702|8.3385|6.5666|8.127|8.2353|16.839|13.8483|9.5356|15.4737|21.4985|22.0956|16.3839|19.0294|23.0025|20.054|19.2491|17.8095|14.516|13.2962|9.3927|5.2697|3.4725|3.8221|3.0984|2.8137|3.7164|6.6277|6.2049|6.5383|4.5215|3.1878|3.6839|4.0417|5.4811|6.7457|5.2855|2.8861|2.5019|2.1347|1.8273|2.0493|0.8296|1.2296|1.5028|1.8102|2.092|2.2286|2.1262|1.981|1.9895|1.1442|1.3577|1.6736|1.3235|1.7334|1.981|1.5626|1.2125|1.95|1.58|1.34|1.23|1.46|
2025-07-04 05:33:44|russ2000_2_0202|DZSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.25|115.5|93.485|91.25|75|65|66|75.5|63.75|53.25|68.25|48.5|35|33.75|32.5|37|31|30.75|26|19.75|4.75|2.25|4.775|8.8875|12.25|9.4275|12.05|7.7|9.75|13.45|11.55|11.25|6.4|4.3|6.2|3.95|3.25|2.5995|4.55|4.1|15.6|25.2|19.65|17.45|13.4|9.45|6.6|14.5|7|5.05|7.6|5.9|5.25|5|6.22|6.001|6.13|8.04|11.47|9.65|14.23|13.35|10.69|12.7|9.43|8.6|3.55|8.25|9.73|15.44|15.38|22.38|12.64|14.3|13.86|17.03|10.96|11.9|8.07|4.06|2.27|1.76|1.29|1.35|0.555|0.76|0.0209|0.0209|
2025-07-04 05:33:48|russ2000_2_0203|ECOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.4014|209.7892|85.2643|104.8946|25.9239|50.3494|23.8261|14.2357|12.3206|24.5753|21.5783|30.7191|22.3276|16.7831|9.448|9.1034|7.6888|6.6009|4.452|5.07|4.0399|5.86|5.41|5.87|6.44|6.75|16.46|6.45|5.41|
2025-07-04 05:33:50|russ2000_2_0204|EDIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.22|31.19|25.18|13.92|17.06|22.22|17.99|19.93|29.9|32.63|35.68|32.41|20.72|24.45|22.83|23.97|29.61|19.83|29.58|29.04|74.87|40.48|46.1|52.45|27.9|20.44|12.45|12.7|8.35|7.11|8.06|7.11|10.38|7.44|4.74|3.48|1.21|1.25|2.25|
2025-07-04 05:33:52|russ2000_2_0205|EEX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0752|20.3673|21.684|19.3564|17.8994|19.3225|15.8611|11.7979|11.9973|10.4954|9.7243|10.2988|2.4672|2.8719|1.9738|5.3391|5.4378|5.2996|4.1252|3.691|3.6811|3.7008|3.2962|3.5824|3.7699|4.0265|4.1746|6.326|6.7997|5.7437|4.8994|4.6968|3.8875|4.88|
2025-07-04 05:33:55|russ2000_2_0206|EGAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185|377.5|390|121.25|94.0625|30.9375|24.0625|26.9|12|14|10|2.6|1.3|2.1|2.3|4.7|2.81|2.05|1.73|1.05|0.61|0.99|0.82|0.65|0.76|0.72|1.7|1.3|1.4|1.31|1.17|1|1.15|0.45|0.68|0.79|0.5|0.25|0.45|0.5|0.84|1.04|0.92|0.78|0.82|1.35|2.8|2.95|4.73|6.91|6|5.45|4.52|4.5|8.66|9.62|15.09|10.24|7.06|6.77|6|5.18|3.3|5.01|3.97|4.26|3.55|2.82|3.09|2.1|1.45|1.65|2.7|5.25|7.95|15.1|8.1|6.57|10.45|8.14|8.005|7.92|7.33|11.11|14.17|11.81|9.49|11.48|10.2|9.98|11.58|9.75|7.35|9.03|7.59|7.49|6.13|8.33|6.45|6.31|5.1|6.23|4.85|6.25|
2025-07-04 05:33:59|russ2000_2_0207|EGLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6427|27.9839|
2025-07-04 05:34:00|russ2000_2_0208|EGRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.81|12.96|11.89|15.5|39.27|87.12|74.03|89.23|39.06|38.92|70.32|78.33|82.99|80.59|58.74|54.16|52.16|74.46|68.93|39.23|50.49|52.61|54.87|60.08|46|47.98|41.88|46.28|41.06|42.14|54.9|52.83|50.27|42.89|27.83|28.51|28.17|20.05|15.46|5.19|5.01|5.02|3.95|0.5|1.15|2.75|
2025-07-04 05:34:03|russ2000_2_0209|EIDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:04|russ2000_2_0210|ELF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.85|28.94|28.8|27.9|21.15|22.14|18.97|16.44|12.76|8.73|10.49|13.81|18.27|15.74|11.26|18.6|18.41|23.46|27.04|27.6|29.63|32.04|26.46|28.61|37.5|55.48|79.71|110.09|110.36|144.05|196.25|218|112.56|127.76|64.83|121.87|
2025-07-04 05:34:06|russ2000_2_0211|ELOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.4|216|172|144|112.16|134.464|248.8008|231.92|316|368|682.8|681.6|493.2|467.2|383.2|213.6|294.4|78.4|121.2|101.2|164.4|120.8|77.2|69.6|27.8|20.8|9.852|6.628|1.9|2.47|4.06|4.92|1.29|0.9|0.69|0.0002|0.0001|0.0001|0.0001|
2025-07-04 05:34:10|russ2000_2_0212|ELVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:11|russ2000_2_0213|EML|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.5266|3.0303|3.0774|2.8429|2.7114|3.1556|2.9148|2.6202|2.6461|2.6172|2.5048|2.9153|2.9672|2.992|3.3038|3.5595|4.5689|5.9063|6.4358|5.2147|6.0161|5.2774|6.4225|5.9234|5.6918|5.1347|4.8074|4.3355|4.9291|5.445|5.8503|4.8358|4.6487|6.3401|5.6705|4.8552|4.4143|4.8552|5.9455|6.0132|6.4645|6.6607|6.9997|6.8596|8.496|9.4775|10.1049|9.3731|8.4557|9.1235|9.0429|12.3329|12.902|18.0987|19.4074|15.0639|12.36|10.6647|10.4431|9.2321|5.9344|7.5859|11.5581|11.1954|9.5086|9.6553|10.525|11.8321|13.0768|14.0772|11.9403|13.6682|14.9409|15.0197|12.1955|14.2306|12.1872|13.5968|12.4848|12.6981|12.5829|12.9171|12.3747|12.9145|13.9057|16.431|15.2558|13.272|15.69|13.799|14.0285|17.034|17.8855|18.4603|25.9665|24.9023|22.7854|24.9356|24.6318|25.0393|21.4037|24.4537|25.0026|22.2545|27.4818|17.63|16.2687|17.8684|22.1683|24.757|28.1169|23.4078|23.4238|21.8608|19.1934|16.4553|18.3762|18.6603|17.443|17.6018|21.4615|33.4107|25.0601|32.0501|26.3154|25.2027|22.82|
2025-07-04 05:34:16|russ2000_2_0214|ENFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:17|russ2000_2_0215|EOLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.09|9.03|28.62|17.84|11.9|22.57|14.26|17.25|12.17|4.15|5.3|3.81|3.41|11.75|12.89|7.57|6.66|11.46|11.87|7.93|6.52|8.21|7.29|9.09|10.15|14|10.93|15.95|11.09|12.05|9.62|
2025-07-04 05:34:19|russ2000_2_0216|EPC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2001|11.865|15.9283|13.8999|16.2534|14.9206|10.8052|12.3851|15.4407|17.8267|19.7641|18.1388|16.5719|20.4142|23.9054|24.4191|30.3548|29.2561|29.9712|32.3052|38.878|40.4189|36.8626|32.3702|34.4571|38.0784|46.8032|46.1531|55.476|64.7534|72.0674|72.8996|58.8242|47.5183|52.3683|35.1983|32.3052|33.963|43.1299|39.8402|40.8024|32.6888|43.7085|47.3948|46.2636|47.0437|43.1949|50.3724|48.227|48.9226|48.7926|52.5886|65.8641|66.6401|60.7421|72.4725|67.7995|82.4912|83.6379|87.6174|94.4261|90.3022|75.5373|72.5473|74.5468|78.1385|73.6118|67.567|67.7058|70.3719|67.3633|54.9774|45.1928|46.7109|42.7952|34.575|40.6291|24.9477|30.0761|28.6597|22.2909|28.8449|25.8086|32.148|36.9963|41.1525|34.1541|43.1635|34.7732|32.8698|35.7498|36.9727|40.8386|39.9165|35.8543|35.685|37.7928|39.4611|35.8164|33.248|31.035|23.41|
2025-07-04 05:34:23|russ2000_2_0217|EPRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8211|10.4005|10.3807|14.8104|15.516|18.0239|19.4004|10.8067|12.4418|14.9609|17.3162|19.0587|22.7823|23.9455|24.6255|22.0673|18.9666|17.87|20.4927|21.7569|21.3519|19.8504|24.3394|25.3087|26.3104|32.9242|31.0864|32.0015|32.373|
2025-07-04 05:34:25|russ2000_2_0218|EQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|7.81|8|5.92|3.84|3.38|2.71|2.95|5.74|6.18|6.61|5.63|6.64|4.01|3|1.93|2.37|0.84|0.7161|0.711|0.725|0.6511|2.06|0.668|0.8322|0.694|0.4054|0.3152|
2025-07-04 05:34:27|russ2000_2_0219|EQBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8865|22.0535|19.8671|20.7284|23.7383|30.8087|28.963|29.5025|32.6544|33.44|36.8758|39.791|37.0461|33.2033|27.2593|24.7416|26.1519|29.2186|16.3272|15.7971|13.3741|20.293|26.5967|29.4079|32.5219|32.6831|31.4289|28.2927|28.6081|31.3408|23.4732|22.8735|23.3803|33.6762|33.465|33.4454|39.9886|42.1151|39.991|40.0339|
2025-07-04 05:34:33|russ2000_2_0220|ERI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:35|russ2000_2_0221|ESQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7576|14.8447|19.1123|23.6605|25.5185|24.2702|20.8154|22.0251|23.7282|22.6444|25.2282|14.564|16.2091|14.1769|18.5316|22.1122|22.9347|27.5991|30.4635|32.0312|33.6078|36.7792|41.8151|36.4082|43.8638|44.5822|50.34|46.4666|46.3318|63.9909|78.4659|74.9144|92.89|
2025-07-04 05:34:37|russ2000_2_0222|ESSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8567|7.2604|7.3915|7.3456|7.4832|8.2297|8.8343|9.0914|8.9108|8.6517|8.8263|8.0241|8.4458|8.6621|8.1021|8.8967|8.9736|8.3121|7.4304|7.2864|6.6827|7.374|7.058|7.4396|7.8221|7.8224|7.7023|8.293|8.2792|7.8507|8.2814|8.6716|9.5306|9.7853|9.8158|10.2554|10.3771|10.1075|10.7472|12.6459|11.2546|11.6058|11.9061|12.414|12.114|12.5789|12.838|12.8444|12.9665|12.4869|13.4724|14.0879|11.8504|12.0808|11.1143|13.0714|13.957|14.5015|15.0318|15.3692|16.3587|14.9215|18.558|19.1392|15.1597|13.9619|14.5104|18.9614|16.3753|15.9895|18.4911|18.9548|18.885|18.12|
2025-07-04 05:34:41|russ2000_2_0223|ESTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:42|russ2000_2_0224|ESXB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:43|russ2000_2_0225|ETSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.24|14.9|14.98|8.52|8.75|8.84|14.7|12.18|10.11|14.8|16.96|20.82|27.91|40.42|52.01|47.29|67.22|61.79|56.9|44.3|38.44|106.23|123.23|177.01|198.87|202.53|212.35|221.91|134.56|74.8|102.15|120.4|107.67|87.45|61.89|82.39|67.99|58.72|57.14|52.71|46.69|53.37|
2025-07-04 05:34:46|russ2000_2_0226|EVBG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:47|russ2000_2_0227|EVBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:48|russ2000_2_0228|EVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.97|15.55|13.12|10.78|18.19|22.53|15.55|20.55|25.2|17.5|13.1|13.9|21.6|28.2|19.71|12.58|7.74|8.18|9.05|5.64|7.12|12.86|15.99|20|20.93|27|27.21|31.79|30.94|34.53|27.16|30.5|29.48|26.8|33.18|32.73|20.06|29.3|11.13|9.6|10.62|
2025-07-04 05:34:51|russ2000_2_0229|EVI|total_return_price|0|||||||1.4873|1.3386|1.1417|1.0411|1.4193|1.0523|1.6846|1.5255|1.6726|1.5611|1.6726|1.7306|1.2266|0.6691|0.7806|0.5575|0.5575|0.504|0.6155|0.6155|0.6155|0.6155|0.504|0.5308|0.446|0.446|0.727|0.3925|0.446|0.3345|0.4193|0.3613|0.3345|0.446|0.504|0.5843|0.8073|0.446|0.3925|0.4817|0.3925|0.3903|0.5018|0.4184|0.5018|0.3903|0.446|0.5018|0.5575|0.5018|0.4741|0.2788|0.446|0.5018|0.5437|0.6133|0.4184|1.4496|1.1151|0.8363|1.0317|0.6969|1.6726|0.6691|0.6969|0.4739|0.3122|0.3568|0.2676|0.2364|0.2676|0.2855|0.1784|0.2453|0.2676|0.2899|0.6468|0.8235|0.8006|0.732|1.1437|1.0867|1.4927|1.2104|1.2342|1.0317|1.0365|0.9047|1.008|1.0898|1.0044|1.0244|0.9989|0.8633|0.4892|0.4709|0.4971|0.4238|0.4604|0.4814|0.5442|0.6121|0.6331|0.5912|0.5651|0.5651|0.7168|0.6959|0.7168|0.6658|0.7145|0.6982|0.8714|1.2758|1.1928|1.3268|1.4948|2.5273|2.8391|2.1061|2.1482|2.5013|2.7105|4.0658|3.6292|4.0084|3.1241|3.6816|7.8246|14.029|18.3345|26.1714|26.7519|38.8093|38.0816|39.1004|37.7905|32.4681|37.1217|37.258|31.0759|26.325|15.3627|21.1359|25.9063|29.1288|28.0092|27.649|26.4807|30.4041|18.0984|9.7258|17.6603|23.2388|19.2764|21.4182|24.1637|23.3483|24.4994|18.6156|19.33|16.35|16.78|21.83|
2025-07-04 05:34:58|russ2000_2_0230|EVLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.8|230.2|244.6|248|160|173.8|130.8|81.2|75.1|98|96.6|225.4|227.8|300.6|140.8|137|74.2|42.4|38|28.8|4.13|3.804|4.11|0.06|0.0435|0.0001|0.0001|0.0005|0.0005|0.0005|
2025-07-04 05:35:01|russ2000_2_0231|EVOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:02|russ2000_2_0232|EVRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|14.59|16.82|15.63|15.15|16.23|16.26|16.39|11.25|6.06|6.01|6.86|5.75|2.14|4.02|7.79|7.41|7.64|8.31|7.38|4.1|3.1|3.13|3.04|2.76|4.64|6.65|7.01|7.97|7.81|7.25|6.13|7.98|9.63|8.45|8.69|7.49|7.09|7.65|7.63|5.42|4.17|2.2|1.6|2.43|2.42|4.84|7.2|7.45|7.5|6.53|7.92|8.88|5.09|10.52|11.53|8.59|13.4|3.33|6.22|8.27|13.64|13.79|24.69|24.34|21.53|22.14|16.58|17.41|14.03|17.16|14.3|14.29|11.37|9.2|7.91|13.14|13.5|13.58|14.23|
2025-07-04 05:35:07|russ2000_2_0233|EXTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:08|russ2000_2_0234|EYE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.83|40.61|31.96|38.94|44|28.26|31.28|31.04|24.96|32.84|22.15|30.38|36.64|46.53|45.14|51.14|58.47|48.81|45.07|29.35|33.01|38.46|17.65|24|15.76|21.11|21.96|12.67|11.02|10.42|13.46|23.09|
2025-07-04 05:35:10|russ2000_2_0235|FATE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.28|11|6.48|5.1|5.65|4.89|6.47|4.81|3.37|1.82|1.73|3.26|2.87|4.61|3.17|4.09|6.64|9.54|11.56|15.67|12.07|17.57|19.72|16.75|19.57|22.21|34.31|39.4|92.59|78.52|84.84|59.27|57.86|41.94|24.75|21.88|10.2|5.27|5.06|2.1|3.66|7.34|3.265|3.57|1.61|0.8493|1.04|
2025-07-04 05:35:13|russ2000_2_0236|FBIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.9992|97.4995|135.5993|81.1496|86.3996|67.6497|144.7493|131.0993|106.0495|39.4498|31.4998|26.6999|29.0999|34.4998|64.1997|50.3997|43.1998|41.3998|44.9248|40.1998|41.2498|36.2998|51.4497|72.1496|66.7497|48.8998|78.4496|45.4498|24.8999|11.1014|32.2498|22.6499|27.1499|37.3498|17.5499|42.1498|67.3497|47.5498|62.6997|54.2997|47.2498|36.4498|22.4999|12.3434|13.1999|7.7625|10.7339|8.43|4.95|2.75|1.935|1.69|1.92|1.81|1.72|1.79|
2025-07-04 05:35:17|russ2000_2_0237|FBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3978|23.6582|32.2372|32.9392|34.6532|39.403|36.9233|36.8133|35.7589|31.7135|29.1714|32.9077|34.4612|36.5947|17.4293|21.6438|23.4475|32.6858|41.7461|35.1325|41.0777|41.8655|42.0438|36.9172|37.4888|34.2994|29.43|26.9097|27.6407|39.4879|36.9174|37.2471|45.6617|51.2022|47.8629|44.77|
2025-07-04 05:35:19|russ2000_2_0238|FBM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:20|russ2000_2_0239|FBMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:21|russ2000_2_0240|FCBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:22|russ2000_2_0241|FCCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9307|7.2196|7.5659|8.894|8.3168|8.0858|7.1617|7.6238|7.0462|6.4686|6.2376|6.0066|7.1559|6.7921|6.6465|7.5804|8.4976|7.6265|8.1406|10.0332|11.9792|12.3374|13.4495|14.8732|13.5219|12.4502|12.4625|12.825|11.4417|12.2647|11.6664|11.4354|11.6096|11.427|10.6795|11.2303|10.7483|10.3414|8.3747|9.6633|7.6569|6.6094|5.174|4.4658|4.7191|4.2639|4.3601|4.3207|4.0633|3.672|4.1143|4.8199|4.9966|4.225|4.5143|5.6662|5.8924|6.2402|6.2106|6.6687|6.8863|7.8508|7.8738|8.5119|8.153|8.1913|8.7568|9.0849|9.5525|9.7571|11.8222|11.494|11.2136|12.6915|14.6234|17.9031|17.1622|16.7853|18.6234|18.9576|20.8696|20.2016|16.2959|16.0822|15.7035|16.6183|18.542|13.5672|13.1773|11.9596|15.0312|17.7755|18.1164|17.8625|18.9453|19.3598|17.6216|16.2019|20.4079|18.7726|16.4028|16.4343|20.6551|16.851|16.8174|21.0439|23.7108|22.4205|24.38|
2025-07-04 05:35:27|russ2000_2_0242|FCCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:28|russ2000_2_0243|FCPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0352|9.576|11.6314|12.9495|13.8042|13.0134|14.7124|17.2413|16.6204|17.6951|16.017|17.3109|18.0933|18.6153|21.6217|20.5844|20.7149|21.0251|14.3323|18.9366|20.1339|23.4556|22.0209|22.3795|22.1683|23.9978|22.6488|22.7771|20.7865|22.853|23.0772|22.7467|19.8562|23.439|22.7437|23.0624|28.1066|26.7259|27.8553|27.2187|
2025-07-04 05:35:31|russ2000_2_0244|FDBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.5744|6.5355|6.5355|6.6911||1.5915|3.4659|3.4659|3.8902|3.9255|4.1731|4.12|4.3676|4.4915|4.3853|4.9158|4.9689|4.9865|5.0573|10.6803|10.5742|10.1852|10.3268|10.4681|10.6097|10.6097|11.6706|11.8262|11.904|11.3594|11.1726|11.2816|11.515|11.2038|10.7369|10.8926|10.5502|11.126|11.0793|11.0482|12.9155|12.9431|12.1221|11.3324|11.7583|12.72|11.4133|10.389|10.3003|10.9383|10.7584|10.9526|10.0252|8.7984|7.1934|7.4436|6.0724|5.9713|5.68|7.5199|8.4615|7.8929|8.3638|7.416|9.1457|11.7028|9.1428|9.5466|9.3639|10.7252|11.4454|12.7438|12.6555|13.2844|13.5562|15.4647|16.3858|18.014|16.8962|17.7995|17.7327|16.4344|16.7451|19.0553|19.2754|22.1703|23.9849|28.6704|34.0264|40.7557|51.5684|57.6204|53.8522|49.8249|56.8772|52.915|53.1091|43.7684|41.5697|42.3653|56.2593|54.0583|47.8224|44.8352|52.7764|41.8091|36.986|36.9668|43.5188|42.4469|45.567|42.896|55.2312|46.4659|42.3699|48.1068|47.9237|41.2283|46|
2025-07-04 05:35:36|russ2000_2_0245|FENC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.6994|99.8993|130.4631|89.0994|83.6994|86.3994|67.4995|83.6994|62.6396|45.8997|51.8396|39.9597|21.5998|17.8199|25.9198|30.7798|21.5998|15.1199|19.4399|13.4999|4.86|2.7|1.1772|2.106|3.24|2.0358|3.2346|2.16|2.025|3.186|1.458|2.106|1.749|1.14|0.6|0.453|0.51|1.584|2.3526|1.05|1.05|0.8583|2.1|4.02|3.349|2.1|2.43|2.18|2.0365|1.56|1.8312|2.37|2.03|1.77|2.6|4.55|11.55|9.39|12.1|10.95|8.13|6.25|4.85|4|4.8|5.91|5.79|9.19|5.97|7.34|6.45|6.97|9.62|4.21|5.89|5.585|7.32|9.79|8.405|9.55|7.16|10.38|11.085|6.54|5.2|5.99|6.5|7.76|
2025-07-04 05:35:41|russ2000_2_0246|FFWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3208|8.2517|9.0388|8.9244|9.8901|10.5857|10.2837|9.3684|11.3043|13.1807|14.1326|14.874|16.1647|17.08|16.9793|17.2539|14.2059|11.6887|12.4612|12.029|13.7007|16.1455|9.5291|15.3076|12.3635|18.8958|22.3597|21.5861|25.051|24.1438|23.3944|20.0228|18.3137|13.6468|7.8522|4.1185|6.3193|9.6716|7.4164|6|6.08|5.98|4.95|5.12|
2025-07-04 05:35:44|russ2000_2_0247|FG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6287|20.2724|16.585|23.6748|26.7091|44.4876|38.3712|37.0508|41.789|41.0571|34.8547|32.04|
2025-07-04 05:35:47|russ2000_2_0248|FGBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.102|6.2294|6.2958|8.8608|8.9313|11.1519|11.1519|11.2238|10.8524|||||||||||6.7526|6.7526||5.185|5.8715|6.5707|6.651|6.7638|6.6866||6.4054|7.2969|6.7174|7.0218|7.3794|7.4679|7.7445|7.9805|8.0721|10.5562|11.6618|11.1728|10.7679|11.4532|12.9663|9.209|9.9226|10.0954|14.6946|15.0976|16.9248|17.1998|16.7125|16.7041|17.6842|16.3107|13.8096|13.5773|13.4024|14.0277|15.2107|10.167|9.2178|9.4076|13.9802|14.5025|14.4418|15.9693|18.4366|21.4893|21.4441|19.7779|21.7385|14.399|11.5297|10.3759|10.5959|10.2899|8.6249|10.3262|11.6104|6.8725|8.16|
2025-07-04 05:35:51|russ2000_2_0249|FIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:52|russ2000_2_0250|FIXX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:53|russ2000_2_0251|FLNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216|213.3|219.6|217.5|216|225|231.6|236.1|219.3|140.4|108.3|76.8|90.3|56.7|57|38.1|15.36|44.7|51|51.3|32.1|32.7|27.606|41.37|45.9|40.5|28.125|15|23.403|36.2694|63.42|41.7|42.84|30.54|27.12|33.66|21.3|20.4|30.3|30.3|24.3|19.8|15.9|12.3|19.68|35.28|29.22|17.34|14.94|7.56|10.92|18.6|35.28|27.9|18|14.34|12.72|13.2|6.48|8.58|6.42|4.26|3.7686|2.88|4.092|2.8482|3.54|2.68|2.651|2.17|1.81|
2025-07-04 05:35:57|russ2000_2_0252|FLOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0375|25.4254|27.5054|30.7788|29.3601|31.6086|31.0904|30.7896|31.4539|
2025-07-04 05:35:59|russ2000_2_0253|FMAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3126|7.3126|7.5465|7.6439|7.103|6.2852|6.0628|6.2069|6.2503|6.2367|6.5766|6.2949|5.9339|5.5049|5.3807|6.515|6.3105|5.9652|5.5735|6.0823|6.0615|5.2733|5.2733|5.8075|5.8334|5.6557|5.9789|6.1705|5.857|5.9223|6.6413|7.2373|7.0441|7.0104|7.7115|7.4816|7.8019|8.1833|8.456|9.0678|9.2899|9.6886|9.7827|10.4014|9.9234|10.4623|10.7151|11.1542|12.0554|15.7337|17.2609|23.8961|27.7681|34.5914|34.6158|39.5957|34.9437|30.1364|25.0158|23.1773|21.9658|26.0497|20.2986|17.7645|17.7567|19.9515|22.0613|19.0199|20.0051|27.2878|32.7723|32.7661|24.915|25.1432|23.813|22.115|16.5357|23.6452|21.7068|21.6972|26.9799|29.4005|23.9094|23.92|
2025-07-04 05:36:05|russ2000_2_0254|FMBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||9.5564|9.5564|10.8306|11.6271|12.0253|11.7864|12.8217|13.3791|14.1755|16.8833|23.5728|25.2052|26.121|23.2541|21.3428|23.4135|22.9356|22.4578|21.6614|20.5465|18.4759|18.1574|18.0587|19.8166|20.192|21.7946|15.2882|16.2177|16.9228|17.0515|17.4467|18.6744|21.3998|30.6406|30.302|31.2458|32.6425|23.829|24.9125|26.322|26.6565|26.9856|26.8028|26.4392|27.3834|27.5493|27.1996|27.633|26.4537|17.2451|17.5709|17.1999|17.6619|17.3222|15.1972|13.6227|13.1473|12.7322|12.2386|11.5392|13.4314|12.7952|12.3208|13.3208|12.994|13.4994|13.4757|16.7989|18.9875|18.8032|16.9294|17.8224|16.743|16.773|16.7108|15.9892|15.9953|16.6336|14.4749|15.6064|17.4169|17.4169|20.8551|19.3391|20.2896|22.1238|27.7369|27.6064|28.2022|31.6286|32.0041|30.2686|32.9443|33.8077|27.0174|28.2023|29.8715|29.6149|30.4996|20.5407|23.0423|21.9179|29.9551|39.3249|36.4341|37.1286|38.8833|35.1582|32.7823|29.5539|29.8588|25.5189|22.8585|25.345|33.3215|31.6548|32.0729|38.1974|36.3528|34.6746|37.49|
2025-07-04 05:36:12|russ2000_2_0255|FMNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3023|6.0908|4.5977|4.729|4.6839|3.4355|2.882|2.6999|3.0707|3.9222|3.8279|4.3814|4.4949|4.7283|5.0433|6.0094|6.8235|6.8855|7.0292|6.9354|7.5548|7.5131|7.7872|7.3127|6.8603|6.7025|6.5218|6.1031|5.7991|5.443|5.3152|5.3561|5.4636|5.6001|4.791|4.1837|3.9921|3.9974|4.1677|2.061|3.0527|3.8447|3.0207|2.926|2.8621|2.7229|2.3538|2.3874|2.9212|3.301|3.0176|3.3529|4.4432|4.2866|4.4657|4.3259|4.4226|4.4229|4.466|4.6579|5.4836|5.5837|5.7496|6.0306|5.937|6.0026|6.0024|6.3033|6.5613|6.5086|8.0043|10.5734|10.7229|10.8738|11.3372|11.1561|10.5264|12.1746|11.7388|9.8356|10.7125|11.5942|11.4001|12.9304|9.2936|9.5622|8.8904|10.8914|13.7964|12.8966|13.1581|15.6563|14.5322|12.9115|11.3953|12.4326|11.2685|11.1719|10.5879|13.4078|12.5538|11.9016|14.5736|13.8585|12.8854|13.79|
2025-07-04 05:36:19|russ2000_2_0256|FNKO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|6.65|7.78|11.75|21.29|13.15|21.05|23.55|20.41|17.16|3.99|5.8|5.71|10.56|19.19|21.71|19.58|18.67|17.71|23.07|19.84|10.07|8.15|10.39|7.39|7.26|6.27|9.56|11.86|13.24|6.65|5.01|
2025-07-04 05:36:23|russ2000_2_0257|FNWB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8348|10.9505|11.0928|11.0127|12.5543|11.4486|11.1551|11.7689|14.3664|13.6814|13.975|15.4339|14.4553|14.651|14.3753|13.6547|13.5031|13.9042|14.5476|15.3456|16.2888|9.7954|11.2454|8.9659|14.3003|15.1802|16.1908|16.3153|18.6561|20.7193|14.6903|14.9886|13.8907|10.9287|10.5726|11.8157|15.1871|15.1521|9.3247|10.5186|10.0586|9.8801|6.96|
2025-07-04 05:36:27|russ2000_2_0258|FOCS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:28|russ2000_2_0259|FOLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|11.54|15.26|10.25|11.04|11.21|16.35|7.98|8.66|10.87|10.16|3.89|3.33|2.05|4|4.56|6.14|5.98|3.73|3.32|5.42|5.76|5.27|2.53|3.38|2.16|2.68|2.14|2.25|2.86|6.9|7.94|9.35|13.55|13.99|9.67|7.99|5.74|7.62|4.67|7.42|9.94|14.94|13.5|14.47|17.09|12.26|8.38|13.6|12.39|8.065|10|8.94|15.56|14.08|24.89|9.39|9.89|10.18|11.67|9.895|9.88|10.24|11.72|11.21|12.93|12.88|12.84|11.86|9.8|10.71|9.8|8.43|5.64|
2025-07-04 05:36:33|russ2000_2_0260|FONR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||57.0172|52.6313|45.565|30.4579|34.3565|48.7327|58.7229|73.099|88.2061|64.8145|58.7229|62.3778|60.1848|57.0172|64.8145|71.637|92.8357|71.637|60.9158|56.0552|33.1092|31.0698|30.5|29|25|42.25|86|52.25|50|32.75|50|48.5|35.25|29.75|25.5|49.25|25|26.75|22|32.5|38.5|28.75|33.25|32|28.5|39.25|34|30|27|17|16.25|13.75|8|7|6.5|4.97|6.71|5.2|3.81|2.25|1.18|0.83|0.84|1.9|2.14|1.57|1.91|1.47|1.39|1.3|1.68|1.96|1.96|1.7|2.68|4.1|3.75|4.33|6.92|6.56|5.77|21.21|17.58|12.2|11.01|10.4|13.036|10.575|13.41|17.26|15.38|20.36|20.54|19.15|17.55|27.75|30.5|24.35|29.8|26.55|24.9|20.24|20.47|21.51|20.67|19.69|14.62|21.37|20.88|17.36|18.09|17.68|15.46|14.98|18.55|15.19|14.15|16.75|16.2|17.1|15.4|19.56|21.36|16|16.19|15.14|14.01|14.96|
2025-07-04 05:36:41|russ2000_2_0261|FPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5249|7.8417|7.0185|6.7586|7.6492|7.8368|6.6635|7.3839|7.2473|7.6758|7.9296|7.8091|7.7014|6.4413|6.5701|6.4876|6.3812|6.902|5.1493|3.523|5.0487|5.2617|4.9816|5.4681|4.9353|5.6111|5.4064|7.0819|9.2405|10.2747|10.6515|10.1494|11.9228|11.9739|10.7141|10.7381|8.7802|10.594|8.9011|11.3469|9.6221|10.0811|9.2908|11.3893|11.052|11.2212|
2025-07-04 05:36:45|russ2000_2_0262|FRAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:46|russ2000_2_0263|FRBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3594|8.468|5.9633|4.0112|4.7688|5.9722|5.3482|3.6992|4.0112|4.4568|3.7437|2.4513|2.6741|3.1198|3.4763|2.585|3.0217|3.1198|4.4568|4.0112|4.4568|4.4568|4.4568|4.7867|4.6797|4.9025|5.3482|5.9009|6.0167|5.6513|5.3928|5.3482|5.325|5.2947|5.4463|6.2396|5.9276|6.106|7.6123|10.2507|10.0883|10.4625|11.6879|12.4237|12.8109|12.0271|11.827|10.7528|10.4642|10.4102|9.9745|10.2949|6.0565|6.376|5.776|8.833|11.5302|12.9293|12.7995|13.4532|13.4532|13.35|13.0684|13.0543|10.1759|10.6463|10.466|14.078|13.2113|11.6616|14.8424|13.8902|14.6108|14.59|
2025-07-04 05:36:51|russ2000_2_0264|FRTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:53|russ2000_2_0265|FSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:54|russ2000_2_0266|FSBW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0536|4.3065|5.1934|6.6102|7.1813|6.9239|6.9441|6.7656|7.1203|7.0119|7.3262|7.79|8.9509|9.7758|10.6248|10.5598|10.6069|11.8583|15.5817|15.4126|18.4437|21.2166|23.5301|23.7316|26.0353|23.5266|18.1183|21.2702|21.4052|22.6826|27.5587|15.0156|16.8831|17.8064|25.2285|29.7918|32.0675|29.7175|30.3935|28.3206|26.6343|26.3772|30.777|28.5|28.1367|28.6256|36.4342|30.842|32.4417|43.5541|41.1649|36.7386|39.27|
2025-07-04 05:36:58|russ2000_2_0267|FSCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:59|russ2000_2_0268|FSFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2458|2.3952|2.4724|2.5368|2.7557|2.6398|3.2312|3.4336|3.4258|3.7892|3.9578|4.1499|4.0175|4.4717|4.4198|4.5937|5.0609|4.952|5.9872|6.3061|6.0008|6.1623|6.1936|6.5765|6.8245|7.2449|8.1095|8.1701|9.1751|10.0709|9.2119|9.8616|10.2076|12.5832|13.8329|14.7997|15.2215|16.3295|20.3322|20.897|19.6537|14.0632|15.6559|17.4262|17.9306|19.4855|10.9548|13.5689|14.6906|17.9073|19.989|21.7819|24.8434|22.9148|22.6893|21.6563|21.148|18.5542|14.9077|11.4756|13.9163|15.5906|16.1973|16.102|23.4739|26.2263|25.2121|24.38|
2025-07-04 05:37:04|russ2000_2_0269|FTSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:05|russ2000_2_0270|FTSV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:06|russ2000_2_0271|FUNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||9.617|9.3726|8.3688|7.0546|8.9136|8.0054|6.5017|8.1212|6.9293|6.6026|6.084|6.7855|6.7881|7.305|7.9426|8.1812|9.4707|9.1384|9.5007|8.6774|8.0259|7.9147|7.566|7.2063|7.254|4.8319|5.6232|5.6409|5.532|7.0995|7.3916|9.1419|8.9545|8.813|10.258|9.536|9.5779|12.6251|12.4767|13.5088|14.7086|14.0687|11.9076|12.5161|12.8377|12.6716|12.7143|12.7483|13.7381|14.8993|13.591|14.1164|14.6799|15.2164|13.5411|14.5801|13.9306|13.8192|12.9081|14.3054|9.7883|6.1765|8.4723|8.1122|4.6871|4.766|3.1029|3.3177|2.7417|2.4699|3.9726|2.9255|2.5258|4.7959|3.4451|5.0358|5.7311|6.6263|6.0748|6.5624|6.1308|6.0748|7.01|6.3386|6.8342|7.3058|6.9221|6.5545|9.3519|8.7525|7.8653|9.8956|12.7491|11.5901|11.9098|13.3086|13.9081|15.3469|16.4222|15.1681|12.8445|14.0004|16.0659|18.014|19.8358|11.8305|11.1491|9.8988|13.2362|15.1617|15.1307|16.2878|16.5617|20.0369|16.7928|14.9433|17.8931|15.4975|13.2644|15.2797|22.4094|22.0369|19.8195|29.2051|33.223|29.7845|31.01|
2025-07-04 05:37:13|russ2000_2_0272|FVCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9632|6.9632|6.9632|6.144|6.144|6.3488|6.6765|7.68|8.5862|8.8576|8.7808|9.984|10.912|10.848|12.064|12.544|13.5912|14.04|13.92|13.64|16.24|||13.648|14.136|13.824|9.752|8.608|8|11.64|13.952|13.92|15.856|15.72|16.72|15.064|15.488|15.256|10.65|10.8|11.62|14.75|12.21|10.77|13.3|12.1|10.66|11.77|
2025-07-04 05:37:16|russ2000_2_0273|GATX|total_return_price|0||||||||||||||||||||||||||||3.3043|3.6449|3.1542|2.3911|3.0226|4.1323|3.8987|4.6876|3.6729|3.6278|3.5463|3.6094|4.7105|5.2773|5.5642|6.2666|6.3228|8.3247|8.1022|8.1793|8.9722|9.2335|9.7836|10.8232|10.2524|9.7885|10.3623|10.137|10.6055|10.7881|12.8513|15.158|16.392|17.7191|20.0558|15.2273|17.5631|15.3917|17.9142|14.7369|16.1536|18.3746|16.5927|20.5609|24.6411|21.1201|20.1059|16.8669|16.4753|16.2742|15.6032|10.3741|12.1173|7.8498|9.0296|11.8518|15.8766|12.6865|15.6941|15.4976|17.3024|19.5637|20.4549|23.5651|21.6139|24.8665|25.7294|25.1916|26.5085|29.3952|30.4359|26.5711|22.9437|24.6091|28.0763|25.2262|19.9376|13.2076|16.9788|18.6292|19.3479|19.4786|18.3216|20.327|24.6466|27.2266|26.3559|22.1927|31.4843|29.2618|28.1736|31.2716|32.1296|38.805|35.64|35.9414|39.7051|51.934|51.4752|45.1179|44.7503|45.3697|41.8688|35.0579|34.0904|38.426|35.8817|36.7019|51.0625|50.9148|54.029|52.124|52.9939|58.7697|64.0909|75.1664|61.8174|67.0593|70.0537|68.8923|74.0298|56.2609|55.2873|58.2428|76.4258|85.6408|82.1197|83.6009|97.7333|116.2711|89.2473|81.1447|101.8106|105.8646|124.4189|105.6883|117.3056|131.3896|130.3278|130.9735|153.782|154.6631|153.56|
2025-07-04 05:37:22|russ2000_2_0274|GBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:23|russ2000_2_0275|GCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5614|0.5193|0.5193|0.6252|0.5364|0.4824|0.4786|0.5323|0.5792|0.6262|0.6912|0.9022|0.9727|1.1829|1.198|1.198|1.2716|1.4988|1.4648|1.9254|2.2978|2.4353|2.2525|2.249|2.3377|2.5316|2.5589|2.7458|2.1949|2.1927|2.1837|2.0978|2.3226|2.1935|2.0731|1.9153|1.8984|2.0619|2.2043|1.9978|1.7469|1.9305|2.4775|2.4734|2.6921|2.5679|2.865|3.0301|3.595|3.3567|3.3317|3.5655|3.2685|3.4879|3.6594|4.3412|4.1878|4.0747|4.36|5.7749|5.3348|5.3217|5.5285|5.6625|6.3626|6.0614|6.0984|5.9265|6.9298|7.6672|7.1369|7.3545|10.155|10.3984|12.1627|13.4907|14.6839|16.5763|15.3593|14.5869|14.1863|13.8823|13.497|12.621|13.3149|10.8447|10.409|10.1796|12.0174|11.8496|13.3855|17.3109|17.6355|21.5221|21.8613|27.7202|27.8487|22.0625|29.0964|23.5378|27.691|28.3498|33.2822|30.5973|27.521|24.0176|22.22|
2025-07-04 05:37:28|russ2000_2_0276|GCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:29|russ2000_2_0277|GDEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6461|6.4622|8.6327|7.5968|6.2649|6.2649|7.0048|6.8075|7.3994|7.3501|5.8406|4.3805|4.8935|5.4854|5.3355|4.3963|4.2542|4.341|6.3063|7.4271|12.7468|20.1265|18.2638|16.5432|25.7145|28.4138|24.3096|15.8644|10.4973|17.1746|19.0846|15.2488|17.0325|17.6008|18.6426|15.0435|10.9393|6.9772|10.3868|10.4184|6.3458|3.3781|4.5936|5.3039|3.9622|3.6307|2.4152|2.6845|4.4989|4.2621|3.4728|3.8201|2.9203|2.8414|4.5778|3.3623|4.7356|4.5778|5.5565|6.5352|6.2353|7.8927|7.435|6.5746|5.305|6.7562|7.1666|7.135|8.0743|8.5557|10.5903|11.2969|10.9707|11.9854|18.7617|22.0864|29.5784|21.0446|24.4509|21.7513|14.5129|12.8279|12.6829|12.0397|17.4119|5.9882|8.0808|12.5289|18.0188|22.8837|40.5854|44.4718|45.7764|52.607|35.8293|31.6077|33.8816|39.4168|37.8677|32.5447|38.0196|35.3272|30.0934|30.9914|31.056|26.1691|29.43|
2025-07-04 05:37:33|russ2000_2_0278|GEFB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:34|russ2000_2_0279|GENC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5867|1.1|1.3067|1.9667|2.02|2.7667|1.8667|1.2333|0.7|0.8667|2|1.5667|2.0533|4.1|4.2|5.2667|5.5|5.2667|5.6467|5.5|4.8733|6.3667|6.1733|6.1333|7.6667|6.2|6.8733|6.5333|6.6667|11.5933|8.6933|5.3867|4.6067|4.52|4.66|5.5667|4.8333|5.0267|5.3067|4.78|4.6267|5.2667|5.1|4.7733|4.5667|4.6467|4.7|4.9733|5.12|4.74|4.78|5.6267|6.26|6.8333|7.3333|6.5467|6.2867|6.666|6.4267|5.9867|8.3333|9.7267|9.8067|11.4|15.5|14.95|16|17.85|16.55|16.1|15.95|12.15|11.24|12.36|12.96|11.34|12.21|9.59|11.58|11.14|11.6|13.14|11.86|11.08|11.86|10.28|10.08|9.01|11.26|14.6|15|14.8|16.26|16.36|18.52|20.4|19.69|12.76|14.07|
2025-07-04 05:37:40|russ2000_2_0280|GH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.14|37.71|76.7|86.63|72.32|78.14|69.6|81.13|111.24|121.62|135.57|127.79|122.49|96.01|67.5|42.26|49.59|25.63|22.98|36.86|27.62|28.02|17.96|28.88|22.88|30.44|43.14|49.99|
2025-07-04 05:37:43|russ2000_2_0281|GKOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.22|25.64|25.58|15.8|27.86|39.26|35.42|50.25|41.47|33.26|26.03|30.5|40.83|65.1|55.8|78.37|74.5|69.23|54.47|30.86|38.42|50.97|72.58|84.48|82.08|49.97|45.94|57.75|45.61|51.11|40.82|49.56|69.52|78.38|80.47|92.69|117.38|128.29|151.16|103.62|101.42|
2025-07-04 05:37:46|russ2000_2_0282|GLYC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:47|russ2000_2_0283|GMRE|total_return_price|0.33076923076923||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0001|0.0001|0.0192|0.0604|5.1544|4.5366|4.6435|5.0146|4.8912|4.6528|3.9373|4.4366|4.8272|5.447|6.0658|6.2016|6.6122|7.6264|6.729|7.2942|8.0212|8.9457|9.2953|10.0027|11.2509|11.9797|12.2405|11.2192|8.8|6.6199|7.0228|7.4216|8.4319|7.1748|7.6352|7.2446|8.9482|8.5248|8.5335|7.6939|7.27|
2025-07-04 05:37:50|russ2000_2_0284|GMS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.91|25.43|21.41|29.34|36.11|29.41|33.94|34.28|31.69|26.55|16.76|19.15|17.7|22.96|30.41|28.11|16.33|23.41|23.51|30.73|44.31|47.62|46.24|50.91|47.93|48.73|46.34|59.32|56.02|73.1|57.43|84.16|91.32|94.03|89.89|84.34|73.22|109.51|
2025-07-04 05:37:53|russ2000_2_0285|GNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.74|134.1939|84.1167|57.9325|47.1315|25.595|9.2299|3.7312|3.6082|3.1421|4.6935|7.9076|6.042|7.9731|8.8633|9.0597|10.4671|8.8633|5.1059|4.8834|5.0012|6.1598|7.292|4.5202|4.4411|4.8001|5.0841|7.1655|13.2273|13.948|11.0268|17.4123|15.2883|9.8359|13.0075|13.1842|11.7726|12.2789|14.6745|18.3405|19.7993|18.1161|13.457|13.2117|13.07|
2025-07-04 05:37:57|russ2000_2_0286|GNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9041|9.329|8.2565|9.112|8.2406|9.2474|8.7941|9.3102|8.8851|8.9476|8.6776|7.3238|9.0556|9.2987|8.2547|9.1209|9.4206|9.6808|10.432|7.0602|8.4277|8.8723|9.7592|10.5724|11.0609|9.9544|9.5753|10.0574|9.3569|7.6096|8.869|9.0869|7.4694|7.2498|8.1352|6.41|6.2662|7.7233|6.7321|7.7807|7.51|
2025-07-04 05:37:59|russ2000_2_0287|GNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1061|12.4039|13.3581|13.6585|13.6585|12.9896|15.0354|16.8864|17.5359|15.5875||||||||||||7.1443|12.3401|13.6846|13.2958|12.7438|19.5935|19.5935|19.5935|19.5935|19.5935|19.5935|19.5935|19.5935|19.5935|19.5935|19.5935|19.5935|19.5935|19.5935|19.5935|19.5935|19.5935||19.5935|19.5935|19.5935|23.4161|21.7308|22.7239|25.9819|25.8872|24.8602|22.2019|22.6522|23.4692|23.5155|25.7996|18.8947|19.6062|20.0107|24.6073|30.1681|30.7028|29.9233|34.1817|32.8496|33.0334|32.6298|32.3286|26.8764|25.1308|26.044|33.2132|28.3958|28.3406|34.0886|34.3375|39.6959|42.1202|
2025-07-04 05:38:03|russ2000_2_0288|GOLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4064|16.917|14.8313|17.0648|15.5584|18.5813|20.5093|21.8498|24.6677|19.0245|20.9535|23.7174|24.6566|30.0695|24.1305|31.5104|30.8618|39.3685|39.1113|46.7675|46.3067|49.8251|40.5638|39.688|43.909|41.678|47.6967|52.3862|49.8549|63.1476|65.2776|64.2283|63.5445|70.2137|67.0963|73.03|
2025-07-04 05:38:06|russ2000_2_0289|GOSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.95|20.73|20.98|18.28|16.24|10.1|12.95|11.56|10.02|8.63|8.36|13.23|10.8|9.02|7.48|12.41|1.76|1.26|1.33|0.7918|0.8681|1.23|1.01|0.9939|0.9046|1.28|1.38|
2025-07-04 05:38:08|russ2000_2_0290|GPMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0025|9.0654|8.7685|8.4868|9.4317|9.8967|9.7739|10.2003|10.4371|10.6022|10.9092|1.3063|3.8958|4.1164|6.1268|7.6273|9.5597|8.7949|7.963|7.6123|6.7918|5.2566|3.8988|3.8226|4.274|4.0156|5.4515|4.3099|2.6115|2.9627|2.7082|2.508|2.6355|
2025-07-04 05:38:11|russ2000_2_0291|GRBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.6|113.2|124.6|91.8|58.6|14.2|7|7.4|16|13.4|55.2|62|26.6|39.872|32.8|17.4|8.25|5.15|14.778|13|4.3|7.68|4.04|6.03|3.14|4.04|1.71|2.96|7.02|6.26|8.52|7.89|10.15|10.74|7.32|7.58|7.33|7.96|10.1|10|11.1|10|11.4|10.3|10.7|10.05|7.02|8.75|9.12|10.45|11.13|7.47|12.33|16.06|23.88|22.64|22.3|21.19|29.01|21.01|17.59|20.83|24.21|34.38|55.09|41.67|51.73|59.77|56.93|83.01|57.63|57.73|60.73|
2025-07-04 05:38:14|russ2000_2_0292|GRIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:15|russ2000_2_0293|GRTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:16|russ2000_2_0294|GSHD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4436|25.6154|29.1853|23.0357|27.2745|41.4889|44.7031|38.2563|44.2413|68.2554|72.782|115.4148|98.8323|119.0469|142.0611|131.2622|80.7884|44.8425|34.0814|34.0341|46.6596|58.4145|72.4218|73.6143|61.5093|54.4583|84.1861|98.5815|118.4|103.42|
2025-07-04 05:38:18|russ2000_2_0295|GTHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:19|russ2000_2_0296|GTXI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:20|russ2000_2_0297|GWRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0789|1.8508|2.1816|1.7587|1.778|1.1732|1.4431|1.1123|1.8819|2.0282|2.3752|3.1539|2.8275|2.6392|3.0827|3.5663|3.9627|4.2385|4.5861|6.5107|6.4503|7.4771|7.209|8.0546|8.0211|7.5447|7.6801|8.4367|8.6852|8.6842|8.3769|8.7881|11.5241|11.8113|9.0171|9.4553|10.1102|14.1029|15.0908|15.5224|17.2256|15.6282|14.7859|12.5831|11.9108|12.7058|12.0569|12.0324|10.2346|12.7465|12.1075|11.6933|12.7927|11.2713|11.0878|10.6|
2025-07-04 05:38:23|russ2000_2_0298|HARP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:24|russ2000_2_0299|HBB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7174|21.3778|18.9801|23.6106|19.1274|18.3954|17.7809|14.7863|13.4445|16.3017|8.7133|10.3974|17.0544|15.5143|16.4713|19.6197|14.1366|13.2077|11.3781|11.7816|10.6685|12.8533|9.2023|10.0228|11.8439|16.9331|23.892|16.3524|29.4168|16.5643|19.3354|17.97|
2025-07-04 05:38:27|russ2000_2_0300|HBCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1875|7.6475|7.8381|9.4343|9.7599|9.7123|11.2529|10.4111|10.4826|11.2291|11.5547|11.4673|11.642|12.2535|13.6274|13.4924|14.5168|14.5327|14.7709|14.4652|14.4215|14.8503|16.4068|16.0336|17.8919|18.3926|16.966|19.5608|20.8869|21.3153|21.7154|21.719|22.2607|32.1736|28.05|32.6001|34.7855|35.9158|36.0277|40.2623|36.3098|29.5682|28.2422|31.3972|33.5893|34.5654|19.9515|21.9941|21.6969|25.0398|32.8923|34.8807|35.1221|37.2827|37.6995|32.4719|36.1442|38.0503|32.2789|32.0692|30.5695|40.8553|36.4575|36.3981|42.6012|45.834|45.0595|49.48|
2025-07-04 05:38:30|russ2000_2_0301|HBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1598|5.3036|7.2735|8.4176|6.7432|7.1902|3.8641|3.6216|2.326|2.7427|2.9624|5.6218|6.4022|6.4628|3.7883|3.3716|3.2958|2.9246|2.4775|2.2427|3.2731|3.2807|3.0988|3.3943|3.614|3.6443|3.9019|3.3185|3.3792|3.7277|3.5989|3.5231|1.9396|2.2578|2.5912|2.8867|2.6745|2.9927|2.6139|2.7579|3.0685|4.5763|4.0914|3.4322|3.1064|3.167|2.7958|3.3867|3.1216|4.3717|3.7277|4.0383|4.83|4.71|3.955|4.39|4.97|5.48|5.23|3.76|3.67|3.1|3.44|2.83|2.55|2.75|2.65|3.75|3.25|5|5.15|5.2|3.03|4.31|2.08|3.01|2.86|2.25|3.14|3.03|4.32|5.44|7.23|7.41|6.94|6.2|3.49|2.33|2.12|3.75|5.93|4.21|5|4.2|2.87|2.72|2.11|0.61|0.494|
2025-07-04 05:38:34|russ2000_2_0302|HBMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:35|russ2000_2_0303|HCHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:36|russ2000_2_0304|HIFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.3785|3.1313|3.8064|3.7366|3.4166|3.6846|3.7852|4.3156|5.0201|4.7071|4.9909|5.1964|6.5327|6.5125|7.6979|9.7437|10.2745|13.3349|10.9434|9.0878|9.0573|8.8969|8.4005|8.3215|8.532|6.7893|7.6622|8.7712|9.9665|11.2721|13.1325|14.8919|14.6508|16.5979|18.8035|18.2111|19.1089|20.5953|22.7022|24.0943|27.1829|26.2342|27.1691|27.3703|29.3614|27.6728|28.6175|27.7658|26.5694|26.9894|25.8214|26.9194|24.1002|24.7122|22.5318|22.0711|21.4769|21.3112|21.6513|20.1202|18.8434|20.9934|23.1166|23.6867|23.9484|27.4312|29.4181|30.1596|35.9063|42.0439|43.4133|39.296|39.6078|47.2589|50.8656|54.4309|53.0917|59.5953|58.2578|60.2237|67.8824|68.3719|69.4219|71.5417|76.5936|88.4727|103.1599|104.245|107.9172|107.8349|111.5603|126.0078|179.4466|161.7898|166.7453|174.6988|190.3954|190.122|203.1046|203.5337|183.4007|160.2381|184.871|176.8022|197.0555|136.5996|158.5641|174.3559|206.2836|270.9955|277.9055|322.6483|404.2241|330.4032|273.6632|242.6617|268.5934|227.2084|208.1709|182.888|191.7721|172.1016|177.0933|241.5108|252.8879|237.2102|248.35|
2025-07-04 05:38:42|russ2000_2_0305|HIIQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:43|russ2000_2_0306|HLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6731|16.9522|19.7202|20.296|18.5164|20.1383|25.8194|28.3826|29.1877|32.8171|38.7881|37.4444|44.1379|39.3104|32.29|40.3152|38.978|38.8623|43.8552|47.0488|50.4874|52.9634|61.3519|62.0132|75.1869|85.8522|98.7757|87.5137|77.631|71.4306|84.8205|86.1684|92.8048|103.1372|119.544|125.6465|132.0783|156.1298|172.5342|167.3632|179.85|
2025-07-04 05:38:46|russ2000_2_0307|HLNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8508|18.9024|22.6764|29.9788|31.858|41.5889|39.6142|32.3987|38.8835|49.7357|53.5706|53.9589|50.3395|61.6215|58.1505|71.5291|80.7536|84.0993|82.3621|99.2545|74.5227|65.3942|59.2976|62.2212|69.1049|75.1433|87.7075|113.1959|108.92|119.6724|164.9488|146.6786|156.9887|142.67|
2025-07-04 05:38:48|russ2000_2_0308|HOFT|total_return_price|1.2558139534884||||||||||||||||||||||||||||||||||||||||||||||||9.9217|9.9217|9.9217|9.9217|6.8837|7.1317|8.496|8.992|8.4334|7.9374|7.1932|6.9452|8.0614|8.4334|8.0614|7.1932|3.3486|3.7206|3.4726|3.3486|3.1005|1.9843|2.7285|2.2556|2.1303|2.1023|2.2389|2.1215|4.3201|4.2287|4.2287|4.1268|7.4124|7.4253|7.5802|11.3502|12.3626|11.6676|14.444|12.7506|9.1447|8.1107|9.999|8.6049|10.3979|8.9821|8.3113|8.4012|12.5257|14.1288|10.5326|9.6992|12.1503|11.749|9.8628|3.9505|7.0177|7.4868|8.0982|7.4818|9.7409|9.6805|5.8686|7.1996|7.9363|7.0777|5.89|6.4151|7.8426|7.3326|7.644|9.4224|11.8864|12.0308|9.9556|11.9017|9.7753|10.0929|10.6131|11.0061|18.4109|18.2807|17.3262|19.9771|18.21|17.762|17.1516|20.2106|32.4014|31.9913|30.105|37.5007|28.5103|28.1705|31.8516|22.9037|22.8929|20.6043|13.8151|18.5504|11.8805|12.9187|19.7048|24.3381|30.4708|29.1223|25.4293|19.5005|14.106|14.4657|13.4481|14.6133|13.9045|13.0602|19.1634|16.0938|15.6041|15.9529|14.7737|17.729|9.3831|9.5981||
2025-07-04 05:38:53|russ2000_2_0309|HOME|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:54|russ2000_2_0310|HONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4426|7.774|9.644|9.4695|10.1576|9.4745|9.6939|8.9509|9.3897|9.4794|7.9585|8.5769|9.1054|9.0314|9.837|6.8832|7.644|7.161|9.6729|12.3756|12.9647|12.691|13.6044|13.2653|12.9102|12.7527|13.1251|11.3104|8.2457|8.9596|11.7455|10.1242|10.5372|12.0915|11.7946|10.4283|11.44|
2025-07-04 05:38:56|russ2000_2_0311|HOPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5572|0.4952|0.7429|0.8822|1.1611|1.4858|1.5788|1.2381|1.0524|1.2381|1.3372|1.2703|1.2703|1.1701|1.214|1.9496|2.8884|2.6717|2.3316|2.6667|2.2223|3.1851|3.3849|2.5567|3.0731|3.7929|5.6095|5.1472|8.3005|8.9835|10.341|12.1818|12.8752|8.5185|8.9168|9.0808|10.8354|10.7117|11.4613|11.1969|12.8241|10.7505|9.7975|9.6233|7.206|8.0374|6.6552|6.9613|6.1274|1.8326|3.2289|4.3322|7.0686|5.4604|5.2547|4.3945|6.143|5.9965|5.0677|3.7836|5.8905|6.9377|6.7881|7.8602|7.2424|8.2082|8.9721|8.7204|10.5738|10.9804|10.2681|9.4561|9.3888|9.5167|9.7947|10.0191|11.5615|10.2745|10.1609|11.9205|15.1333|13.3294|13.0485|12.4839|12.9535|13.0008|12.8385|11.7398|8.7004|9.6882|10.3113|10.833|11.3354|6.3315|7.217|6.0365|8.8391|12.3499|11.734|12.0747|12.4175|13.688|11.893|10.9645|11.2292|8.7027|7.5935|8.087|11.2179|10.8312|10.2402|12.1192|11.9755|10.3241|10.73|
2025-07-04 05:39:00|russ2000_2_0312|HPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:01|russ2000_2_0313|HRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0407|31.4985|37.5365|45.6962|34.5362|45.285|59.1275|59.2023|52.1081|48.2105|23.8622|36.4336|40.9481|43.9203|45.743|21.1891|25.5914|37.0225|61.5577|94.7106|104.749|156.1561|152.0972|155.1159|84.2929|102.5227|122.1611|107.6444|127.3974|116.7791|148.0115|166.3552|128.6193|157.6051|190.8076|138.1761|128.63|
2025-07-04 05:39:04|russ2000_2_0314|HSDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14189579.3969|14109516.0962|15750157.5028|16432664.3279|12755986.9358|4291917.9195|5729119.7916|4720453.4549|6949756.9981|6496939.9699|8728212.2828|10434479.3456|9804473.0455|18375183.7532|14897023.9714|13663130.3823|13125131.2523|12455749.5584|11812618.1271|8741337.414|3333783.3381|2296897.9692|1273137.7315|433129.3313|560049.3505|507548.8255|536555.3656|646871.7656|627000.615|539997.3|194249.0288|134999.325|47624.7619|11399.943|8062.4597|9374.9531|6374.9681|6719.9664|5707.4715|4199.979|735.7463|505.7225|525.1474|314.9984|16.3|
2025-07-04 05:39:07|russ2000_2_0315|HSKA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:08|russ2000_2_0316|HUD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:09|russ2000_2_0317|HWC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.5178|4.2957|4.1462|4.4776|4.5134|4.5871|4.698|5.4248|5.8104|5.5766|6.3606|6.0094|6.4405|6.359|7.8857|8.1296|9.8303|10.0334|8.8497|7.8682|7.5384|7.663|7.5189|6.7456|6.5754|5.2754|5.8548|5.3697|6.6912|7.655|7.6254|7.2521|7.7434|9.7196|12.2577|12.8741|12.2898|11.9084|12.9848|13.7723|15.2899|17.4237|16.4293|18.0688|19.1107|18.6602|19.8523|19.8197|22.0621|27.2635|32.9537|31.6565|31.3772|26.2579|22.5558|24.2178|23.224|25.713|24.1747|31.5308|28.2844|19.6327|20.5354|23.9032|28.0358|26.9126|21.6145|19.6562|22.9556|21.7776|20.7003|18.0527|21.6978|24.2718|20.9714|21.5161|22.2066|21.813|21.3932|22.4931|26.4737|26.6376|25.852|23.6269|22.8022|22.36|24.0902|20.6069|19.3341|17.8159|20.4406|25.5764|34.189|36.3099|39.2641|39.036|40.0691|42.0451|38.1174|39.0574|28.6524|33.6126|33.5639|32.3404|37.308|16.7317|18.3809|16.5324|30.1773|37.5221|39.9098|42.5706|45.4415|47.606|40.6851|42.279|44.8823|33.9734|36.1046|35.0519|46.3646|44.24|46.3687|49.9875|53.8169|52.0139|57.4|
2025-07-04 05:39:14|russ2000_2_0318|ICBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:15|russ2000_2_0319|ICHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.82|19.83|22.21|25.6|24.75|23.26|20.71|20.06|15.94|22.58|21.7|26|33.27|19.16|26.58|21.7|29.65|50.88|53.71|42.54|45.76|37.84|26.34|25.1|26.25|29.66|37.06|30.61|34.34|38.67|37.55|31.86|31.37|23.19|19.11|
2025-07-04 05:39:17|russ2000_2_0320|IEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:18|russ2000_2_0321|IESC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|17.92|16.73|17.98|25.05|32.96|26.87|20.27|15.86|17.66|15.99|8.95|8.01|6.93|8.05|5.94|5.65|4.39|3.78|3.505|3.5|3.29|2.1|1.85|4.25|3.07|4.34|4.66|6.24|4.35|4.23|5.09|6.2|6.05|8.25|7.72|8.8|7.37|7.72|10.18|13.96|12.21|16.82|20|18.1|16.8|17.65|17.45|15.1|16.85|19.1|15.17|17.77|18.46|20.52|25.28|17.29|22.4|31.37|48.58|49.83|52.63|44.9|49.38|41.59|30.77|26.62|32.05|43.51|52.58|65.82|83.13|116.12|133.93|199.7|212.5|189.44|281.39|
2025-07-04 05:39:22|russ2000_2_0322|IIIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|22.68|22.95|24.02|28.5|19.99|28.25|20.55|30.25|25.03|32.55|30.57|30.37|24.4|23.39|27.86|24.56|19.86|23.86|24.01|22.74|21.03|21.5|22.63|22.14|21.13|23.91|24.59|25.66|
2025-07-04 05:39:24|russ2000_2_0323|IIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:26|russ2000_2_0324|IIPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0682|10.8321|11.1054|12.044|18.5292|17.7445|24.9515|31.828|31.6308|56.5995|90.7435|62.5112|53.6056|54.3206|63.7266|91.1504|132.4548|130.8681|144.6678|174.4306|192.309|158.6002|86.5888|69.0932|80.2087|60.0085|61.0864|65.0721|89.1432|92.1595|97.1583|122.0612|62.0788|59.7927|56.9408|
2025-07-04 05:39:28|russ2000_2_0325|ILPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.552|15.3884|17.0322|17.4378|15.2886|16.0508|16.3049|17.4953|18.3939|14.3083|17.1471|18.2204|20.6812|21.4514|23.9619|23.5077|23.0716|21.7792|13.7647|5.6897|3.0541|2.8187|3.1164|2.7718|4.6624|4.2604|3.5206|4.7371|3.5769|3.4766|4.59|
2025-07-04 05:39:31|russ2000_2_0326|IMAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.565|4.625|4.25|5.44|5.565|10|11.375|15.815|18.375|16.815|15.5|17|24.75|26.13|22|28.38|22.81|20|31.63|19.5|22.5|20|27.38|21.56|22.75|16.94|2.75|3.09|1.96|1|2.02|4.69|5.66|4.55|4.04|4.89|9.01|7.9|7.91|5.89|5.53|5.63|8.25|9.24|9.94|10.43|7.06|10.15|9.16|4.89|3.76|5.04|4.22|4.2|6.82|6.97|6.84|5.92|4.46|4.31|8.12|9.41|13.31|17.99|14.6|16.86|28.07|31.98|32.43|14.48|18.33|24.44|24.03|19.91|22.48|26.73|24.86|30.24|29.48|27.33|28.48|27.46|30.9|33.71|40.27|33.79|35.54|31.09|29.48|28.97|31.4|34|22|22.65|23.15|19.2|22.15|25.8|18.81|22.68|20.2|21.95|20.43|9.05|11.21|11.96|18.02|20.1|21.5|18.98|17.84|18.93|16.89|14.12|14.66|19.18|16.99|19.32|15.02|16.17|16.77|20.51|25.6|26.35|27.96|
2025-07-04 05:39:36|russ2000_2_0327|IMH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:37|russ2000_2_0328|IMUX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491.2|1089.6|816.4|1017.2|1000.4|844|168|433.6|355.6|254.8|247.2|180|164|120|192|234|262|244|11.164|7.76|7.884|13.2|12.11|9.7|6.05|12.12|18.62|16.35|14.65|12.28|9.29|9.5|11.52|3.94|3.46|1.28|1.46|1.6|1.46|1.6|1.3|1.02|1.55|1.03|1.2|0.7|
2025-07-04 05:39:39|russ2000_2_0329|INBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2069|9.4508|9.6253|9.4217|8.6075|8.1422|8.2876|7.706|6.3684|6.6883|5.5542|5.2343|4.9319|4.6818|4.1293|2.6171|4.0711|6.3975|5.5251|6.3975|5.9613|6.2811|5.5251|5.9613|7.8514|8.5493|9.3054|12.0778|13.6685|17.8874|24.231|21.1081|21.7425|19.6319|14.5269|15.0817|16.8502|22.3308|28.0317|26.5645|22.1934|21.873|20.9861|27.2451|27.3902|25.4588|29.4027|36.0459|34.2989|32.4374|28.4481|17.9658|18.1726|18.6332|20.6323|23.0624|15.1953|15.5949|13.9608|27.7202|34.5158|29.8476|29.5111|42.8848|43.5972|35.7298|34.2937|23.7198|17.1126|15.2191|16.8491|24.5513|32.9788|25.9715|35.4355|36.3448|27.4359|26.9|
2025-07-04 05:39:43|russ2000_2_0330|INNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:44|russ2000_2_0331|INSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|36.32|42.88|41.95|56.78|58.98|65.55|74.21|60.28|87.02|129.93|191.37|196.2|195.31|227.73|229.31|261.91|188.4|174.47|252.42|238.62|309.21|198.44|203.43|197.39|139.4|207.73|185.38|164.95|132.56|
2025-07-04 05:39:46|russ2000_2_0332|INST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:48|russ2000_2_0333|INSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6709|8.981|12.3336|13.7197|12.959|11.9983|11.1989|15.5443|12.6559|10.8249|11.0506|11.7082|11.5599|19.187|15.442|10.5929|9.4294|10.5702|12.0261|12.5813|12.8169|10.4477|12.2227|15.3102|24.8455|28.1091|32.786|28.3124|36.8768|39.4235|45.9885|53.3448|48.2506|34.4762|32.6158|37.42|
2025-07-04 05:39:50|russ2000_2_0334|INVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5148|13.6273|13.6423|12.7723|16.1772|15.9072|21.0147|17.1222|20.7972|23.0021|22.3121|24.3446|21.0447|16.2747|7.5074|9.4873|9.6823|8.7449|12.7498|10.1173|11.0623|10.1023|10.2298|10.7848|14.5423|21.4797|18.0822|16.5897|16.4022|17.2272|14.9923|14.5648|19.3197|16.9872|17.9097|26.4371|30.8995|25.7021|24.2846|27.7265|16.9748|14.2254|16.568|17.8121|9.22|10.77|12.2|10.17|11.26|10.46|12.86|12.58|13.51|14.42|16.01|13.45|15.05|16.74|13.93|14|11.12|14.37|8.73|14.54|11.61|12.24|12.35|13.3|16.24|17.46|19.09|14.98|12.19|13.17|11.33|12.63|12.48|16.27|14.63|16.14|19.71|17.78|17.28|20.68|
2025-07-04 05:39:54|russ2000_2_0335|IOTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:55|russ2000_2_0336|IOVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2083|5.2083|5.2083|102|111|120|110|111|88|100|117|59|45|21.44|6|2|5.05|9|8.33|6.27|7.15|8|12.11|9.7|5.84|7.77|4.84|7.74|7.97|7.25|7.4|6.55|7.95|8.9|16.5|13.6|11.9|7.51|9.51|21.61|17.99|29.41|32.16|30.97|32.3|49.49|29.64|24|24.62|19.35|17.54|9.19|9.89|6.1|6.21|8.28|4.5|7.18|14.1|7.97|9.61|7.38|3.56|1.98|
2025-07-04 05:39:58|russ2000_2_0337|IRMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5832|6.5897|11.7581|14.0008|21.4766|22.9994|25.639|18.2648|19.5753|15.8098|10.9367|7.6603|8.3064|9.0447|14.3977|13.2902|18.5509|32.2102|21.3197|25.9251|18.8831|21.6519|21.5781|19.7045|21.4212|19.5292|21.7165|21.9103|25.5836|31.3888|43.8207|44.4515|31.7564|27.7822|26.4354|37.0009|46.7268|42.6501|46.2709|42.6882|43.4216|48.7221|54.3338|52.6145|60.4|
2025-07-04 05:40:02|russ2000_2_0338|IRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1582|4.2004|4.3133|4.5488|4.9102|5.3135|5.2317|5.4122|4.3846|4.1655|4.7363|4.471|5.2622|6.0597|5.9698|6.3943|6.7793|7.1421|7.2604|6.5834|7.5018|7.725|7.1685|8.5214|9.2243|11.489|11.5893|7.3585|9.6518|9.7621|11.5006|13.4823|15.8892|18.1452|21.0547|23.8151|18.6009|14.6932|15.3832|14.7576|16.8474|13.0878|14.638|15.3535|17.7031|19.8217|19.4609|20.6617|17.5713|
2025-07-04 05:40:05|russ2000_2_0339|IRTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.02|30|37.6|40.31|51.67|54.91|60.91|78.38|94.89|68.86|74.96|77.42|77.15|68.09|81.35|115.89|233.58|242.18|138.86|66.35|58.13|116.02|151.41|116.38|122.36|90.79|122|100.87|91.25|109.01|115.76|104.38|72.87|88.8|105|153.65|
2025-07-04 05:40:08|russ2000_2_0340|ISTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6509||0.6509|||||||||||||0.0002||||||||||||||||||||||||||12.2722|11.5432|11.992|14.8629|13.2182|13.6269|15.3133|13.2142|13.6313|13.4658|15.9613|19.305|20.3096|20.8103|21.3613|22.0906|24.9296|23.6025|21.7851|20.038|20.5358|21.0263|21.3816|11.3768|12.9823|11.6764|15.0644|19.0456|20.5108|19.972|16.7365|17.5923|20.1768|18.4776|20.1243|14.1501|11.1573|10.4611|14.3986|15.8475|15.0697|19.0141|21.6264|17.6464|19.1132|
2025-07-04 05:40:10|russ2000_2_0341|ITGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7787|19.9833|13.926|19.9467|17.8933|27.3753|18.3333|18.3553|19.7633|21.5233|21.2667|25.6667|27.7567|30.7267|26.4953|19.2867|12.76|16.4927|13.156|17.3947|19.3453|19.2647|15.708|16.5513|16.5953|20.1447|19.7927|24.0753|24.1853|14.8133|13.1853|12.2687|18.1647|17.578|14.2927|15.8547|16.478|14.5347|15.5393|16.2727|17.204|17.864|19.3087|19.6607|14.63|15.9427|17.996|15.7447|18.0253|16.8887|21.0613|23.914|25.7253|31.9|34.3493|35.8967|31.2473|36.4467|42.4233|39.9813|40.5607|39.424|35.27|31.57|21.41|30.65|38.9|42.25|51.15|46.1|55.75|65.55|83|72.57|75.42|83.21|74.7|80.74|57.31|75.88|58.68|81.02|91.35|92.97|88.81|84.18|81.7|68.84|61.21|67.69|78.67|85.39|78.52|97.98|115.06|115.75|125.9|133.67|119.12|119.06|
2025-07-04 05:40:15|russ2000_2_0342|ITI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:16|russ2000_2_0343|ITIC|total_return_price|0|||||||||||||||||||||||||||||3.0199|3.9455|2.5721|2.5082|3.1733|2.6492|2.6553|2.5973|3.8641|2.0044|2.8822|3.4884|4.1641|4.1082|4.6562|4.594|4.7396|4.4793|4.0826|3.6845|4.1042|5.0738|5.2225|5.7835|6.7606|6.222|6.9262|8.7415|8.3428|8.7781|11.166|11.8802|14.4133|14.0092|12.3442|11.7992|12.0961|9.5785|7.9753|9.753|7.5084|5.9675|5.9842|8.9933|8.5822|8.6853|8.7584|8.8859|10.6411|11.1996|10.2702|13.2269|12.0561|16.5679|17.7057|18.0197|17.8843|18.3479|17.5275|21.6004|22.7391|21.0673|22.8741|24.7246|25.2054|26.0047|27.0829|31.4768|29.7011|29.8852|23.2189|22.7526|29.0866|28.8302|23.8195|22.2853|17.3558|16.1313|19.6875|18.6184|20.5218|19.1815|19.7696|18.5463|19.3803|24.3347|21.5892|21.9256|28.6839|35.0003|40.1546|36.9776|42.6185|43.8217|46.4436|50.1306|47.034|41.8033|45.4638|45.327|46.0855|44.1739|44.7914|62.4985|57.0217|59.7419|62.5344|99.5674|99.6952|122.1627|113.348|127.3132|128.564|119.0164|108.437|120.9664|108.366|114.9086|110.4656|115.655|93.3557|88.799|95.5|122.287|133.0255|140.3114|147.0712|172.4265|178.1293|137.9609|124.3662|133.1406|136.7029|132.6246|134.933|152.1406|153.5807|169.9761|217.2899|235.7702|240.5382|211.3|
2025-07-04 05:40:21|russ2000_2_0344|JAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:22|russ2000_2_0345|JAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:23|russ2000_2_0346|JCAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|
2025-07-04 05:40:26|russ2000_2_0347|JELD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.12|32.85|33.32|34.99|39.37|30.36|28.83|24.97|14.32|17.28|20.6|19.13|23.53|12.44|14.5|20.77|24.66|27.28|26.48|25.99|26|23|14.38|8.8|9.85|12.15|17|13.57|19.38|20.58|13.03|15.8|8.21|6.03|3.89|
2025-07-04 05:40:28|russ2000_2_0348|JILL|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.1255|55.0632|51.5573|22.8502|36.0901|21.0766|33.7803|20.9941|25.0775|27.0332|10.5184|8.6998|5.7507|2.1627|3.3639|3.4961|4.0992|9.2404|20.4273|15.3843|14.824|15.1484|15.5711|18.992|27.0037|23.9465|22.1672|28.6552|22.9143|25.2932|38.2136|24.0244|27.0594|15.1187|15.505|
2025-07-04 05:40:31|russ2000_2_0349|JNCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:32|russ2000_2_0350|KALA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1006.4935|1152.8472|923.5764|853.6464|689.8102|518.4815|229.7702|384.1159|282.2178|217.7822|188.8112|366.6334|584.4156|376.1239|363.6364|319.6803|272.2278|147.8521|59.9401|74.9251|16.983|11.7|3.92|15.72|16.1|8.96|7.7|7.85|6.45|5.35|6.98|6.05|4|
2025-07-04 05:40:34|russ2000_2_0351|KDMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:35|russ2000_2_0352|KIDS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|19.19|16.04|26.79|35.19|32.36|43.62|36.85|36.65|45.82|36.25|44.08|42.39|47|47.01|65.2|64.8|61.62|55.69|44.61|45.1|36.59|42.72|42.29|32.24|33.7|28.97|28.79|26.46|22.89|24.74|21.43|
2025-07-04 05:40:38|russ2000_2_0353|KINS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.4571|0.4571|0.4571|0.4571|0.2304|0.2304|0.9141|1.6016|1.3712|1.3712|1.3712|1.8283|4.5706|2.5157|2.7424|2.2853|3.6565|6.3989|6.3989|6.3989|5.2562|3.428|2.9709|1.5997|1.5997|1.0284|1.3712|1.2798|0.9141|1.1701|0.9141|1.097|1.7186|1.426|1.2798|2.1573|3.2177|3.4737|4.79|4.2781|4.6072|5.6676|4.088|2.6034|2.267|1.8868|2.0111|1.5138|1.4247|2.2378|1.7551|1.9599|1.682|1.2213|1.2213|0.7386|0.585|0.351|0.2633|1.6381|1.5723|1.8209|2.1939|2.1135|1.7697|2.5596|2.2605|2.1851|2.5666|2.6738|2.3904|3.9619|3.8832|3.7446|4.419|4.078|4.1498|5.763|5.5561|5.3518|6.537|6.6241|6.1609|6.2602|7.1592|7.5061|6.9436|7.4905|7.8664|11.7778|13.7196|13.2325|14.1727|16.4145|14.7423|14.9141|16.8549|15.7904|13.2351|7.8516|7.7928|7.1463|4.7538|4.1478|5.5642|6.3202|8.1604|7.4903|6.4132|4.8687|5.2196|3.9001|2.66|1.35|1.3364|1.17|1.79|2.13|4.45|5|9.15|15.19|16.65|15.41|
2025-07-04 05:40:43|russ2000_2_0354|KLXE|total_return_price|0.57142857142857||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.45|142.7|125.9|140.6|78.6|41.25|4.5985|6.5|9.25|3.97|15.7|8.45|6.11|4.39|5.41|5.01|4.62|13.72|11.7|9.7|11.09|10.33|7.29|7.13|6.56|4.51|3.37|2.06|1.98|
2025-07-04 05:40:45|russ2000_2_0355|KNSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|16.73|26.31|24.87|18.06|14.17|8.15|11.7|12.56|25.48|15.55|17.54|18.09|14.33|11.66|12.13|10.09|9.79|11.51|14.97|10.94|14.56|17.61|18.56|19.99|18.59|25|20.01|23.09|29.06|
2025-07-04 05:40:48|russ2000_2_0356|KNSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8073|21.7221|33.7859|31.1982|37.05|42.8015|44.1853|50.4753|50.5323|61.4536|53.3205|67.6875|86.318|99.6316|100.6113|103.5247|153.8101|184.6795|200.4095|161.0572|161.4039|163.6883|240.0461|229.6401|223.5184|244.3707|271.5638|295.9947|365.4452|418.7293|333.8328|531.2435|385.9998|460.8905|470.3175|481.9652|478.33|
2025-07-04 05:40:50|russ2000_2_0357|KOD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|6.62|6.53|11.4|15.85|71.95|47.7|54.12|59.27|146.26|110.45|90.89|100.49|91.26|7.98|8.02|7.61|6.6|4.9|6.76|1.96|3.17|7.45|2.43|2.66|9.98|2.91|3.61|
2025-07-04 05:40:53|russ2000_2_0358|KREF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6082|10.1218|10.0804|9.762|9.6547|10.0983|10.31|10.0716|10.8369|10.913|11.0905|11.7762|8.692|10.1228|10.3569|11.5905|12.24|14.4196|14.6001|14.5524|14.4198|12.569|12.6627|10.4033|8.4962|9.6699|9.7343|11.6545|8.798|8.1178|11.3232|9.5256|10.3934|8.9253|
2025-07-04 05:40:55|russ2000_2_0359|KURA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|7.28|3.85|2.89|6.67|6.3|8.55|8.6|13.05|16|18.4|17.05|17.45|13.46|16.59|19.55|16.18|13.75|9.95|16.3|30.55|34.03|26.61|21.52|19.89|15.06|16.82|17.46|12.69|11.23|12.35|10.33|8.67|14.22|21.17|20.5|19.52|8.67|7.05|5.98|
2025-07-04 05:40:58|russ2000_2_0360|KZR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172|206.5|224|172.5|71.7|30.6|37.3|45.8|51.8|47.1|51.4|59.3|55.4|88.7|162.2|174.9|82.9|84.1|66|32.1|23.5|11.5|9.674|9.03|6.343|5.439|6.64|4.92|4.43|
2025-07-04 05:41:00|russ2000_2_0361|LAND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7817|8.9752|10.1958|9.7843|10.3918|9.0525|8.398|7.8682|6.9466|8.0423|6.9733|6.1921|5.9561|7.0704|7.8577|7.6354|8.1716|8.1574|8.4835|10.1861|10.1946|9.2588|9.8207|9.6447|9.116|10.1215|9.2195|9.7918|10.7264|9.9094|13.3942|12.8288|12.3807|15.4719|20.9986|19.9826|29.3056|32.701|20.4571|15.7413|16.7356|14.4208|15.0465|12.8716|13.7429|12.3142|12.875|13.31|10.3547|10.4883|10.38|
2025-07-04 05:41:03|russ2000_2_0362|LASR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.95|33.27|24.01|17.67|22.28|18.08|15.06|20.28|10.49|22.26|23.5|32.41|32.2|35.84|27.49|24.53|18.1|10.81|9.67|9.54|9.15|15.04|10.26|13.91|12.64|11.25|10.83|10.46|7.95|17.99|
2025-07-04 05:41:06|russ2000_2_0363|LAUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6021|7.1154|9.2994|7.3167|6.8286|6.9141|7.513|7.6388|7.4576|7.5331|7.4928|8.8314|8.8616|5.2888|4.9063|6.6827|7.4173|6.8387|7.3016|8.6402|10.7744|10.9444|10.0674|9.3336|9.1752|10.959|10.7787|13.2172|13.62|14.5|14.27|16.65|18.21|20.45|23.05|
2025-07-04 05:41:09|russ2000_2_0364|LAWS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:10|russ2000_2_0365|LBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:11|russ2000_2_0366|LBRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0314|16.5558|16.6765|20.1837|12.6264|13.9778|14.8484|10.0637|10.6243|2.8842|5.5576|7.656|9.8982|10.8181|13.5681|12.2842|9.4958|14.191|12.7633|12.265|14.4947|12.4565|12.6781|18.1235|18.1097|19.8798|20.48|18.6752|18.4701|15.694|12.05|
2025-07-04 05:41:13|russ2000_2_0367|LCII|total_return_price|0.29508196721311|||||||||1.47|1.0058|1.3927|0.7737|0.8511|0.6577|0.5803|0.8124|0.5803|0.6963|0.4256|0.3868|0.4256|0.3482|0.3482|0.3095|0.4642|0.5416|0.4062|0.2902|0.2321|0.2708|0.1547|0.1354|0.1403|0.2128|0.3868|0.735|0.6963|0.7157|1.1799|2.089|1.47|1.1992|1.3927|1.5474|1.5668|1.5861|1.3543|1.6248|1.9732|1.8569|2.128|2.2635|2.5532|2.8435|3.8301|3.3659|3.3659|4.3525|3.5014|3.9267|4.5264|4.3327|3.559|3.5977|3.9845|3.6944|2.7853|2.1663|2.1857|2.4178|1.7795|1.7021|1.7331|3.0174|2.9091|3.9304|4.7226|4.5958|5.0135|4.7072|4.6731|5.911|7.7524|10.8565|11.5126|11.8128|9.7021|11.6519|11.723|13.7873|17.8569|22.0039|22.2453|14.4403|16.8047|17.7517|17.8074|21.5273|24.4983|15.1397|15.0964|9.1606|7.4894|5.3725|8.8387|11.8778|11.8468|13.6294|15.8762|13.0786|13.0414|14.7675|15.9183|14.0864|15.8918|18.061|19.6945|17.7634|20.9444|25.6898|25.5413|28.8878|35.5596|39.8567|37.0035|33.0913|35.3416|46.6998|43.0042|44.5144|45.4022|49.1456|49.4277|70.1169|68.7525|77.3383|78.3845|83.1655|96.9458|82.3591|75.3608|73.2126|55.5712|62.5492|71.5302|75.1637|80.2934|55.9707|72.6287|106.0153|93.009|113.463|125.6602|125.8279|121.2684|91.3687|85.6565|119.9848|95.1071|100.4668|103.2924|125.8303|101.0122|116.7414|98.641|111.7723|107.5479|86.2926|76.0773|97.705|
2025-07-04 05:41:20|russ2000_2_0368|LCNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7198|4.1403|4.0756|4.205|5.6707|6.3075|5.9436|3.4953|3.2737|3.2163|3.0165|2.9184|3.4346|3.452|3.6123|3.9087|3.9806|4.0943|4.5525|4.9212|5.3443|6.333|6.7397|6.8415|7.3544|7.3667|7.6777|7.4292|7.6865|7.512|7.5796|7.7121|7.5653|7.627|7.5849|6.9317|6.018|6.0858|5.0594|5.7683|4.294|4.3705|4.2077|4.5237|4.7707|5.4052|5.2405|6.0736|6.0274|6.0829|6.2975|6.2502|6.4516|7.3224|7.1914|7.4486|7.5858|7.7163|7.982|9.8111|13.2737|11.4773|10.796|10.5478|9.9566|9.3521|9.4861|9.7337|10.411|10.5048|10.719|10.6325|10.5533|12.2817|15.7946|16.3178|13.7951|14.5754|14.3348|13.4303|14.0388|13.4052|11.0024|12.5813|14.0808|13.2827|14.5912|9.6325|12.3462|10.6877|11.6439|14.0294|13.2634|14.318|16.1594|14.6891|12.663|13.6012|15.6144|14.3368|13.142|12.8803|14.4471|14.836|13.1518|14.4472|14.689|14.5658|14.53|
2025-07-04 05:41:24|russ2000_2_0369|LEGH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.21|12.83|12.44|16.07|16.76|9.59|14.22|13.49|15|17.7|16.91|17.94|26.25|23.01|13.35|17.26|18.19|22.15|22.65|19.65|24.4|20.85|22.47|27.51|24.8|25.13|22.7|
2025-07-04 05:41:27|russ2000_2_0370|LEVL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:28|russ2000_2_0371|LEXEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:29|russ2000_2_0372|LILA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.51|33.69|40.36|35.65|32.46|28.09|22.6|22.8|21.51|23.52|20.71|19.66|20.29|21.18|14.36|19.34|18.08|17.59|19.3|10.52|9.72|8.35|11.2|13.1|13.91|12.39|11.68|10.08|7.73|5.91|7.58|7.9|8.64|8.07|7.23|7.03|9.48|9.87|6.41|6.415|5.99|
2025-07-04 05:41:31|russ2000_2_0373|LILAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|34.24|42.06|38.38|32.78|28.44|21.68|23.63|21.05|23.31|20.49|19.3|20.1|20.91|14.36|19.45|18.15|17.77|19.46|10.26|9.44|8.25|11.16|13.23|14.12|12.4|11.44|9.975|7.7|5.89|7.66|7.88|8.56|8.06|7.26|7.08|9.44|9.76|6.38|6.33|5.99|
2025-07-04 05:41:34|russ2000_2_0374|LIND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|9.7|9.62|9.84|9.82|9.81|9.8|10.17|10.55|9.48|11.15|9.75|9.37|9.15|9.72|8.9|10.35|10.91|9.58|10.07|12.8|14.71|13.23|15.25|17.06|18.01|16.35|4.28|7.72|8.58|16.16|18.9|16.01|14.95|17.04|15.07|7.94|8.5|6.86|9.04|10.14|7.18|11.39|9.25|9.47|9.3|12.01|9.53|11.2|
2025-07-04 05:41:37|russ2000_2_0375|LITE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|16.94|21.4|26.48|23.53|41.84|41.15|54.7|59.35|55|50.05|62.2|55.95|61.25|41.57|56.54|48.3|54.69|79.3|73.7|81.43|74.61|95.8|90.36|83.1|84.49|106.19|99.73|80.41|70.02|50.79|50.89|57.91|43.83|53.38|48.45|49.04|64.53|84.36|62.58|91.81|
2025-07-04 05:41:39|russ2000_2_0376|LIVN|total_return_price|0.45702864756829||||||||||||||||||||||||||||||||||||||||||||7.75|7.75|5.25|3.75|4.25|4|5.5|5.25|4.5|5.5|6|3.06|5.13|5.75|14|13.38|31.88|24|13.88|6|9.5|8.13|13.25|14.06|18.69|20.38|13.5|23.25|16.19|11.4|16.75|15.72|15.99|13.55|13.23|16|21.39|22.83|29.84|27.35|23.95|23.69|27.98|18.77|44.17|37.69|38.62|30|25.77|23.19|21.43|18.03|18.78|21.86|14|14.5|14.5|15.8|27.62|12.74|13.27|13.24|16.61|14.46|19.16|19.53|23.82|27.51|31.81|35.59|27.14|28.8|38.13|38.3|43.3|46.25|46.8|43.42|51.99|57.76|65.256|59.16|59.47|52.5|64.92|60.91|61.4|66.28|53.98|52.73|52.05|56.68|49.01|52.7|60.94|73.9|88.5|88.78|110.13|111.99|97.25|68.89|77.05|70.73|45.25|53.12|46.54|50.34|73.73|84.87|86.3|76.72|81.83|76.66|63.67|47.1|43.58|47.9|58.45|49.05|55.94|55.75|49.4|51.62|39.28|37|46.12|
2025-07-04 05:41:45|russ2000_2_0377|LIVX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:46|russ2000_2_0378|LJPC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:47|russ2000_2_0379|LKSD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:48|russ2000_2_0380|LLEX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:48|russ2000_2_0381|LMAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2197|5.1355|5.4722|5.0765|5.4806|5.3796|2.8708|2.3152|2.7277|1.5659|2.13|2.9466|3.3254|4.1252|3.8306|4.462|5.7332|5.6827|5.7335|5.9783|5.8859|4.9438|4.9225|4.8933|5.3097|5.3486|5.3145|5.7601|5.8729|7.0491|7.0621|6.4702|6.1337|6.4696|7.5225|10.1813|11.1107|15.3546|13.5915|13.3389|18.7266|21.8674|22.1574|26.4176|34.9222|29.529|33.5844|33.0284|34.9864|20.8562|29.0987|26.0734|32.0261|33.5823|21.5577|25.6524|30.9436|35.8317|45.7743|59.995|52.82|48.2199|44.8741|40.9788|47.9214|45.4021|50.5499|66.6499|52.6852|54.1502|66.5033|79.9184|91.1234|91.6726|82.8499|81.78|
2025-07-04 05:41:52|russ2000_2_0382|LNTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.77|5.84|3.5|1.89|3.65|8.22|8.45|12.15|16.15|17.55|22.15|15.65|14.3|14.55|15.03|24.48|27.76|26.31|20.51|12.76|14.3|12.35|13.86|21.66|27.51|26.08|30.02|56.64|63.78|67.39|49.1|80.15|84.44|65.9|61.51|60.46|81.31|104.43|92.07|96.16|80.95|
2025-07-04 05:41:55|russ2000_2_0383|LOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3248|19.2769|13.8747|13.7708|13.1924|13.8081|18.2317|20.5658|23.3846|22.6402|22.6209|26.9144|29.1261|26.1429|14.3974|14.248|16.121|17.7631|18.6354|10.2515|13.4738|24.9621|45.9741|67.5794|58.2452|62.6894|85.8484|54.4158|33.9998|33.0593|30.0076|24.1715|25.1469|28.4209|46.0285|41.045|33.7261|47.3134|39.3597|26.5408|29.43|
2025-07-04 05:41:58|russ2000_2_0384|LOGC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||559.2056|453.0045|402.004|174.0017|95.701|76.2008|53.7005|25.8453|13.3681|11.2261|7.11|4.47|5.95|5.54|5.75|5.32|7.03|7.46|7|
2025-07-04 05:42:00|russ2000_2_0385|LOVE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|20|17.86|22.9|30.93|20.95|18.58|12.91|11.31|29.44|29.51|57.5|78.16|60.7|78.01|50.81|44.92|28.96|22.95|25.74|26.74|29.23|14.45|23.16|22.43|27.72|28.53|25.56|20.42|19.31|
2025-07-04 05:42:02|russ2000_2_0386|LQDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|28.9|27.44|10.82|7.96|3.97|5.05|4.87|11.44|4.84|2.6|2.54|2.91|2.79|4.77|7.33|4.35|5.53|6.18|6.98|9.9|6.39|12.19|15.07|12.38|10.01|11.57|15.09|13.78|
2025-07-04 05:42:05|russ2000_2_0387|LTHM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:06|russ2000_2_0388|MARK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||573|499|495|346|260|41|16.5|30.3|51|36.03|16|20.2|61.5|42.1|30.5|58.5|30.64|29.5|59.9|25|15.4|16.7|17.9|30|39.9|48.6|55|75|67.5|47.4|44.2|38.9|40.6|48.5|48.9|44.9|44.8|33.7|29.8|19.9|38.1|88.6|71.3|49.2|32.7|10.7|18.5|8.718|11.05|5|4.002|22.9|11.2|18.4|21.8|18.3|11|10.7|8.539|4.282|2.991|1.371|1.09|1.18|0.442|0.429|0.199|0.138|0.1131|0.0891|0.0413|0.0435|
2025-07-04 05:42:09|russ2000_2_0389|MAXR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:10|russ2000_2_0390|MBCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9906|4.9906|4.8296|4.8296|4.9101|4.9101|3.1744|4.4482|4.0346|4.4482|3.7809|4.1252|4.2562|4.5207|5.9259|5.1616|5.2161|4.8453|5.7392|6.1744|6.4147|6.6572|7.3071|7.8323|8.5739|8.617|8.3576|9.3826|9.6672|9.6052|9.7193|10.3872|9.7079|9.6316|9.5185|9.7933|9.5948|8.0555|6.5252|6.0513|5.734|5.636|4.573|5.8155|6.6924|5.6668|5.1479|5.4739|5.4843|5.5414|5.467|5.6318|6.9388|7.5341|7.7932|8.2224|10.4499|9.4179|10.2103|9.2494|9.7161|10.3329|12.3782|12.387|11.789|12.3034|11.5658|12.6465|12.2859|12.3537|13.1103|15.2909|18.0275|20.5379|18.8033|19.5196|19.8143|21.8544|19.33|17.3281|17.116|16.8323|19.6958|22.4463|13.1591|19.1446|17.2026|18.7442|18.6948|20.4318|21.362|22.0864|22.4607|23.2882|24.5801|25.9231|26.3684|25.4239|25.0838|30.8938|23.0579|23.3626|27.8073|27.7217|26.68|30.11|
2025-07-04 05:42:14|russ2000_2_0391|MBIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2346|12.0182|13.7163|17.3787|16.0697|12.094|12.996|10.0867|10.3652|12.2151|9.4561|10.9328|12.5201|17.5178|26.7726|25.1035|25.1387|30.9919|26.9023|21.7996|22.8611|23.354|26.3784|24.9271|27.0349|42.6803|41.5765|39.1447|44.1576|36.129|36.9258|32.86|
2025-07-04 05:42:22|russ2000_2_0392|MBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9824.9509|8879.9556|8992.455|8399.958|5287.4736|4282.4786|1724.9914|2639.9868|2669.9866|2819.9859|2909.9855|2024.9899|2354.9882|2347.4883|2969.9851|2392.488|2534.9873|1972.4901|1252.4937|839.9958|458.9977|357.0732|258.7487|271.3486|313.5|105.5|66.5|47|23.28|11.5|9.195|1.33|0.9551|
2025-07-04 05:42:26|russ2000_2_0393|MBTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:27|russ2000_2_0394|MCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.65|43.42|41.45|51.63|40.75|30.7|34.79|44|40.37|48.23|23.67|28.91|28|36.15|50.36|60.22|84.68|104|101.77|69.42|65.56|58.67|33.89|34.35|34.22|56.64|38.05|38.99|51.1|58.16|55.61|68.3|
2025-07-04 05:42:31|russ2000_2_0395|MCFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1042|8.8326|9.914|10.001|10.94|11.59|14.07|15.79|18.97|19.87|22.74|24.81|28.72|37.1|18.62|22.49|20.08|14.73|15.52|7.46|19.05|17.01|25.24|26.66|25.72|25.85|27.12|26.2|21.47|19.03|26.1|30.48|29.55|21.55|23.53|22.81|18.72|18.12|18.72|17.24|18.36|
2025-07-04 05:42:37|russ2000_2_0396|MCRB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1028|540|731.6|510.2|588.6|265.8|199.2|220|238.6|332|204.2|148.4|180.2|151.6|95.6|137.4|55.8|77.6|69|71.4|95.2|574.8|489.6|388.6|477.8|138.8|175.4|149.4|63.8|118.2|101.8|111|104.8|47.8|28.2|15.604|15.7|18.378|17.736|14.42|9.51|
2025-07-04 05:42:41|russ2000_2_0397|MCRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:42|russ2000_2_0398|MDGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.5048|322.7048|298.9045|281.0542|225.4034|257.6039|241.5036|312.9047|183.7528|70.3511|84.3513|108.5016|201.253|150.8523|120.7518|139.3021|219.4533|185.1528|155.7523|120.7518|177.4527|153.6523|223.3033|269.854|312.9047|290.1544|140.0021|229.9534|177.4527|162.0524|143.1521|115.1517|94.5014|90.3014|75.2511|70.7011|12.4217|8.3616|9.1071|11.56|15.25|15.23|16.46|22.33|92.23|109.7|277.96|216.7|103.74|143.52|100.45|99.16|93.23|69.85|108.45|122.88|113.27|120.55|97.2|78.44|82.36|99.16|71.83|65.14|260.82|245.64|203.88|169.35|236.32|265.68|280.04|233.36|312|338.54|284.98|
2025-07-04 05:42:49|russ2000_2_0399|MEDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.69|28.97|36.07|29.85|29.52|32.13|36.78|36|42.58|59.25|51.79|58.97|62.1|84.64|84.06|73.38|93.02|111.38|137.87|162.47|177.55|187.57|218.3|165.71|148.88|148.53|208.48|181.52|223.01|248|311.98|403.27|424.34|355.82|332.23|324.51|315.28|
2025-07-04 05:42:55|russ2000_2_0400|MEET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:56|russ2000_2_0401|MESA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|13.86|7.03|8.34|9.6|7.17|8.94|3.29|3.44|2.94|6.18|13.45|9.33|7.89|5.63|4.41|2.24|1.78|1.18|2.355|2.38|0.8551|1.01|0.8587|1.74|1.17|1.16|0.8978|0.948|
2025-07-04 05:43:02|russ2000_2_0402|METC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6192|6.7471|4.0259|4.7934|4.7795|5.0167|4.912|5.2679|3.2096|4.0468|3.4189|2.6235|2.4979|1.6676|1.4722|2.4421|1.9816|2.9514|3.8166|8.3658|9.2031|10.7729|9.9576|6.7996|6.2091|6.4123|7.3771|9.8442|16.6315|15.421|11.0948|10.5552|9.9557|8.3794|11.23|
2025-07-04 05:43:08|russ2000_2_0403|MFSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:09|russ2000_2_0404|MGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:10|russ2000_2_0405|MGPI|total_return_price|0|||||||||||||||||||||||||||||3.8544|4.0338|4.1157|4.8352|6.1395|6.2217|6.0248|7.2178|7.1882|7.9453|7.4763|8.1254|10.3965|8.993|8.8612|10.6233|11.1701|13.0955|10.3283|8.9393|6.7787|7.065|6.6755|5.4178|4.9341|5.0308|5.2707|6.5787|4.6438|5.1276|5.4178|4.8373|5.2243|5.6113|4.2568|5.2707|3.8699|4.3033|3.6764|2.8521|2.469|3.2158|4.2568|3.4215|3.226|4.3796|3.4215|4.5918|5.5411|5.1598|2.8997|3.1631|2.6562|3.5808|3.6213|6.4946|10.5522|15.9541|8.1812|7.2341|6.9829|6.9494|9.5291|10.0395|13.7831|19.7558|18.2513|19.4011|17.5675|14.5749|8.9575|8.2161|6.1836|5.1309|2.5124|0.5927|0.6546|2.5301|3.7686|6.7675|6.794|5.8652|6.9929|9.8346|7.7679|7.759|4.5532|4.5263|4.872|2.9069|3.4593|3.097|3.9774|5.4495|4.7912|4.7454|6.2237|7.3393|12.0509|14.6233|12.4595|15.5698|14.82|24.0212|22.5185|35.515|37.6642|46.4809|50.4793|47.6663|57.3141|72.714|84.8216|84.1614|74.9236|54.1819|73.36|63.1493|47.4083|46.3369|25.828|35.3735|38.422|45.6281|57.4539|65.8203|63.4708|82.9923|83.7042|98.0079|104.0611|104.3823|95.0216|104.537|103.8539|97.125|85.0302|73.5599|82.4223|39.0716|29.2712|29.97|
2025-07-04 05:43:26|russ2000_2_0406|MGTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:27|russ2000_2_0407|MGTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.46|13.6|9.64|17.23|22.98|17.52|20.02|13.44|12.52|13.26|15.65|13.86|15.75|13.39|23.14|14.29|7.41|8.04|5.94|5.04|6.34|5.03|7.15|6.16|4.21|4.03|6.09|7.79|6.44|
2025-07-04 05:43:32|russ2000_2_0408|MITK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.25|1.63|1.06|1.31|0.94|1.13|1.22|1.44|1.38|2.56|5.88|4.19|1.56|1.75|1.56|0.88|1.19|0.84|0.88|0.47|1.16|1.56|2.81|4.38|4.31|11.19|5.75|4.19|0.56|1.03|1.29|1.76|1.45|2.71|1.3|0.95|1.24|1.08|1.27|1.07|2.51|1.07|0.75|0.5|0.45|0.82|0.73|0.82|1.57|1.65|1.06|1.27|1.01|0.67|0.66|0.55|0.39|0.25|0.35|0.28|0.07|0.1|0.3|0.98|0.84|0.6|0.85|1.78|6.05|4.05|7.2|9.25|7.25|11.6|3.89|3.23|3.21|4.68|5.78|5.16|5.94|3.87|3.33|2.41|3.31|3.16|3.79|3.19|4.11|6.54|7.11|8.29|6.15|6.65|8.4|9.5|8.95|7.4|8.9|7.05|10.81|12.24|9.94|9.65|7.65|7.88|9.61|12.74|17.78|14.58|19.26|18.5|17.75|14.67|9.24|9.16|9.69|9.59|10.84|10.72|13.04|14.1|11.18|8.67|11.13|8.25|9.9|
2025-07-04 05:43:48|russ2000_2_0409|MJCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:49|russ2000_2_0410|MLNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:50|russ2000_2_0411|MLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3671|13.4569|9.1801|8.8669|9.919|15.2555|18.9751|17.2393|14.5|22.63|26.63|23.63|18.95|25.54|20|24.01|20.4|20.2|18|15.84|19.65|22.48|25.86|34.58|34.66|34|31.65|39.25|42.9|38.08|30.03|33.93|37.75|37.8|29.67|33.92|36.15|36.73|30.44|29.11|31.89|29.45|27.49|13.43|8.49|7.71|6.29|5.55|6.24|3.73|4.63|4.98|5.7|5.04|4.395|4.17|4.03|3.84|2.3|4.15|4.0199|4.06|4.04|6.09|6.42|6.86|5.7|6.05|5.91|5.68|5.27|5.46|5.85|7.22|6.6409|7.2|11.75|20.3|13.95|17.3|11.65|11.2|12.8|9.92|11.43|10.29|10.88|11.25|10.93|11.1|10.82|11.53|11.55|10.73|10.36|9.96|11.11|9.47|9.21|9.42|11.96|14.24|13.25|15.89|21.66|22.05|22.45|21.98|17.57|18.19|
2025-07-04 05:44:00|russ2000_2_0412|MLVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:02|russ2000_2_0413|MNLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:03|russ2000_2_0414|MNOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|11.05|8.3|7.26|4.64|3.72|4.72|2.88|1.6|1.85|3.23|6.4|7.76|7.4|5.33|5.18|4.8|3.57|2.26|2.22|1.82|2.85|1.64|1.87|1.66|2.96|2.6|2.35|2.15|2.14|2|3.01|2.9|3.53|3.97|3.08|3.51|5.83|7.29|6.7|6.58|5.81|5.26|5.47|6.6|12.18|8.37|11.19|7.65|8.53|9.49|8.28|6.48|3.45|5.66|5.91|5.03|5.62|4.29|3.82|2.61|2.59|2.59|2.2|2.02|2.02|2.22|2.1|1.38|1.32|1.42|1.88|2.11|1.49|1.31|
2025-07-04 05:44:09|russ2000_2_0415|MOGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:11|russ2000_2_0416|MPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2588|5.2964|6.192|9.7799|8.9883|9.3222|8.0485|8.149|9.2843|8.775|9.5733|8.5956|5.2343|7.2589|6.0028|6.0297|6.7187|7.8453|7.5623|7.666|7.9198|7.75|8.1638|9.6806|9.4386|10.2353|10.4445|11.4887|13.9479|13.9989|13.8689|14.1522|12.9259|13.1329|13.5437|13.4182|14.8389|13.6985|14.2963|14.5569|13.7617|16.0895|15.943|16.6293|15.7693|15.8418|14.8103|13.4138|12.2921|10.3087|10.2195|6.8503|6.5932|6.0229|4.5493|4.9449|5.8932|5.4652|5.9074|5.0883|6.8554|7.0331|7.1847|7.7465|7.7812|7.7501|7.9993|10.1332|10.5099|11.2909|11.063|11.3159|11.4468|11.4094|12.0655|12.0443|11.2654|12.1637|15.0043|18.5358|21.3126|21.22|23.218|26.4555|25.5363|28.0107|23.5066|18.6697|20.0836|20.5955|21.3141|24.1173|17.1195|15.7247|14.9051|19.0264|23.5249|24.2627|24.5295|28.4498|24.1984|24.5343|26.3145|27.6176|23.7494|20.6883|19.0227|23.172|19.2865|21.355|29.2441|28.4511|25.7306|28.2|
2025-07-04 05:44:19|russ2000_2_0417|MRNS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:20|russ2000_2_0418|MRSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|18|18.9|15.92|18.91|10.19|4.05|5.26|4.27|1.62|5.73|5.83|23.4|18.78|26.58|16.18|13.58|9.33|5.76|4.02|4.45|6.6|5.65|4.26|3.48|1.25|2.28|4.49|1.995|1.85|1.5|0.3795|0.291|
2025-07-04 05:44:24|russ2000_2_0419|MSBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2066|14.227|16.9834|25.0401|22.905|23.3544|22.0501|22.8049|22.1226|24.5631|22.9496|16.0066|17.5659|19.2695|19.8715|21.7332|13.2564|11.5591|10.11|14.2378|22.4442|21.4718|20.5419|21.0374|24.5854|20.7596|20.9742|22.9793|19.332|17.8842|18.5144|25.9888|23.0931|20.9097|21.1388|23.9999|17.0101|17.1|
2025-07-04 05:44:29|russ2000_2_0420|MSGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:30|russ2000_2_0421|MTEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:31|russ2000_2_0422|MVBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2602|5.2602|5.2602|5.2602|||6.474|6.6764|6.474|6.5752|6.7775|6.5752|6.7775|7.0203|6.8787|6.8787|6.8787|8.0925|8.0925|6.0694|6.1101|6.1101|8.1469|7.821|8.024|8.024|7.369|7.369|7.2043|7.4102|7.7189|7.616|5.3787|9.1024|9.135|9.8571|9.99|9.99|11.7897|16.2551|14.4534|13.4075|14.1667|13.1685|12.4486|10.9346|12.5255|12.7529|11.0371|11.7681|11.0314|11.0487|10.9814|10.9755|11.2361|15.791|16.7115|16.87|15.6989|15.5439|16.1294|13.1767|14.7169|17.3192|20.2346|10.8581|11.4874|13.792|18.7395|30.0302|38.6131|34.9238|37.1517|36.8668|29.2171|28.5558|20.249|21.0721|18.9942|20.7206|22.237|19.9935|17.4148|20.3604|19.9028|17.0924|21.42|
2025-07-04 05:44:37|russ2000_2_0423|MYOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:38|russ2000_2_0424|NBN|total_return_price|0.031587057010786||||||||||||||||||2.5529|2.1202|2.0769|2.2933|2.1776|2.3661|2.6446|2.7031|2.666|2.3878|2.1001|2.0088|2.3914|2.1294|2.1462|1.9129|1.8961|2.1969|2.4275|2.2744|2.4353|2.5484|2.8344|2.7605|3.0402|3.6543|4.2211|4.4382|4.64|4.4697|4.3846|4.401|4.4175|4.5619|5.5005|5.2225|5.2561|5.712|5.852|5.8862|6.3484|9.9321|11.7746|11.4033|9.8557|7.3098|6.8496|6.5518|6.3366|5.8714|6.08|5.9955|5.6134|5.4848|7.09|7.1943|9.0493|8.548|10.434|10.1855|10.216|9.7355|10.9867|11.0813|12.5581|13.7344|14.4221|14.4498|14.1827|14.4813|15.4164|14.9722|15.5026|17.0919|16.2755|16.1606|16.4221|14.6768|14.5411|13.8394|14.6928|13.142|11.7877|10.9847|7.9655|7.3484|6.1869|6.5418|7.4926|8.0912|12.0139|11.2752|11.1542|11.3972|12.7783|12.7783|12.118|11.408|11.1158|9.5201|7.7514|8.8017|8.8866|9.1587|9.5894|9.5889|9.1459|9.4977|9.0869|8.8226|9.0578|9.1755|10.1974|10.571|10.4536|11.2516|11.143|11.0544|15.1259|16.5594|21.2674|25.4835|20.3053|19.3148|21.2564|18.6486|20.5239|21.7545|21.7945|21.2687|11.5937|16.6548|18.9438|19.103|26.2934|28.0668|31.8043|32.9999|34.0257|37.3276|39.7124|42.0176|33.6091|36.7942|47.5812|47.6909|55.3044|51.6867|72.6264|88.8326|91.5295|82.8105|95.79|
2025-07-04 05:44:50|russ2000_2_0425|NCBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:52|russ2000_2_0426|NCSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.2|503.6|481.6|294.8|313.2|274.4|329.4|103|101|74.8|39.6|45.8|15.8|11.564|11.86|24.17|24.45|31.53|29.56|29.25|48.73|31.41|24.9|25.15|22.43|17.43|15.55|16.8991|16.03|16.74|19.34|24.72|34.73|32.49|
2025-07-04 05:44:56|russ2000_2_0427|NE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3053|24.47|22.4496|31.2347|24.4069|26.0484|33.1017|36.024|33.9676|46.1589|45.3232|44.0654|41.704|34.6614|30.1496|23.7299|27.1|
2025-07-04 05:45:00|russ2000_2_0428|NEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|46.875|46.875|7.5|7|10.5|2.8|3.125|1.1|1.5|1.3|1|0.91|0.8|0.45|0.09|0.07|0.05|0.45|0.3|0.2|0.25|0.5|0.33|0.3|0.19|0.49|0.61|1.01|1.5|1.65|1.62|1.28|1.08|1.015|1.2|0.98|0.61|1.01|1.34|1.73|1.5|1.4|1.27|1.09|1.3|1.37|1.3|1.05|1.4|1.69|1.7|3.01|2.48|3.934|3.98|3|3.62|3.47|3.32|5.21|4.17|4.67|5.41|5.73|7.87|6.74|8.04|8.22|8.57|7.89|8.96|11.13|8.86|8.16|13.11|15.35|12.61|20.46|21.94|19.12|29.25|27.61|30.98|36.89|53.84|48.23|45.17|48.24|34.12|12.15|8.15|8.61|9.24|17.41|16.07|12.3|16.18|15.72|13.87|14.75|16.48|9.49|7.31|
2025-07-04 05:45:11|russ2000_2_0429|NEOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:12|russ2000_2_0430|NERV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.52|48.4|49.04|40|46.4|42.64|47.52|45.68|80.96|112.16|98|69.2|68.8|56|49.2|50.8|66|100.4|53.2|62.88|44.56|65.68|56.88|48.16|28.88|25.68|18.08|23.52|18.96|14.8|6.9424|6.44|3.44|9.4|2.35|1.69|6.02|7.3|6.5|2.5|3.05|2.7|2.26|1.81|1.82|
2025-07-04 05:45:17|russ2000_2_0431|NEXT|total_return_price|0.012012012012012|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.9|9.9|9.96|9.84|10.02|10.08|10.2|10.186|10.07|10.09|4.52|7.25|6.47|5.06|4.85|5.22|4.92|6.15|1.95|1.67|1.58|2.57|2.59|2.33|3.35|3.83|6.21|5.66|5.56|6.35|4.32|5.47|5.7|4.58|5.39|6.29|7.77|5.87|8.05|7.68|9.13|
2025-07-04 05:45:21|russ2000_2_0432|NGVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.14|33.41|46.92|54.71|61.16|53.69|62.7|71.13|72.05|80.25|101.81|82.09|104.53|96.22|85|87.66|36|49.81|48.21|74.54|76.9|79.72|72.56|72.39|67.43|63.72|60.02|70.38|68.71|55.52|47.21|47.41|48.44|44.42|40.42|40.6|39.62|41.94|
2025-07-04 05:45:26|russ2000_2_0433|NH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:27|russ2000_2_0434|NHTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||4747.7972|5556.584|7832.8453|8379.3229|7468.5269|5282.6166|2003.7511|2368.0695|1320.2898|319.1429|45.1755|136.9837|38.727|63.7557|141.1734|157.1305|122.9575|97.9288|63.7557|44.4104|10.2373|2.9145|0.5465|0.5829|1.5301|1.603|1.1294|0.7286|0.3643|0.7286|0.8015|0.4736|2.0584|2.7579|3.8253|6.6561|5.3373|4.5722|4.0075|4.8345|4.4738|5.4611|3.5157|2.4591|1.3553|0.9472|0.5465|0.674|1.4099|0.8051|0.4408|0.3206|0.368|0.1894|0.1093|0.1166|0.204|0.1822|0.0517|0.0801|0.0856|0.0619|0.0441|0.051|0.1567|0.2477|0.2368|0.4845|0.4554|0.4372|0.368|0.4518|0.3461|0.6703|1.1658|1.8234|2.4453|4.4199|4.1859|6.5516|15.1898|11.9891|12.313|12.1924|10.3845|10.4317|9.3447|11.0362|10.7992|9.4363|6.0895|7.6801|11.089|10.4909|8.4526|6.0359|3.7491|3.2974|2.6515|1.69|3.0584|3.0935|2.827|3.9292|4.1756|4.4002|4.2518|4.5726|3.564|2.5224|2.461|3.6504|4.2357|4.2099|4.8278|5.6827|6.1904|5.3359|4.2721|4.8635|4.33|
2025-07-04 05:45:37|russ2000_2_0435|NIHD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:38|russ2000_2_0436|NINE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.76|25.2|32.72|32.9|21.86|23.12|16.3|6.13|7.66|1.07|2.01|1.13|2.73|2.3|2.94|1.88|0.8939|3.55|2.71|2.65|12.33|5.63|3.49|4.58|2.82|2.26|1.79|1.15|1.02|1.15|0.7805|
2025-07-04 05:45:42|russ2000_2_0437|NK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:43|russ2000_2_0438|NMRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0361|13.2151|13.1918|9.9145|7.2531|7.586|8.0909|8.6465|12.8225|4.1824|4.3927|4.1259|6.9249|9.5786|11.5071|13.9326|17.9419|14.9279|9.3759|7.8862|7.6935|6.283|6.0225|6.1457|10.9688|10.9503|9.9402|15.4574|12.7714|12.0794|12.04|
2025-07-04 05:45:47|russ2000_2_0439|NODK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.69|17.98|18|16.98|16.52|16.81|16.77|15.28|16.03|17.79|17.06|16.74|11.57|14.77|16.65|16.8|18.92|19.12|18.09|18.99|17.27|16.31|12.8|13.46|12.94|14.36|12.74|13|14.88|15.3|15.5|15.68|14.25|12.92|
2025-07-04 05:45:52|russ2000_2_0440|NOVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.875|11.439|17.814|26.25|51.375|105.375|49.5|24|22.875|27.75|20.4|25.41|30.3|23.1|15.165|18.09|12.6|20.19|24.6|35.31|41.85|50.7|31.32|34.44|27.12|28.26|31.35|32.58|33.15|25.77|28.05|29.07|29.73|29.37|33.9|27.72|23.52|23.28|10.59|1.7166|2.85|2.94|2.25|2.595|5.94|7.26|7.53|10.58|10.3|12.05|7.68|10.23|12.06|11.46|8.91|8.66|8.53|8.04|9.54|11.24|13.06|12.73|11.49|14.72|13.32|15.03|12.73|13.62|14.16|15.15|17.35|21|26.55|36|43.6|50|52.15|62.3|68.4|63|84.73|94.3|81.72|88.44|79.88|106.77|105.34|118.22|131.89|134.76|154.5|176.33|142.29|121.27|115.65|135.87|159.09|184.1|143.44|168.41|174.77|163.11|178.92|152.77|127.87|128.93|
2025-07-04 05:46:05|russ2000_2_0441|NPTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:07|russ2000_2_0442|NRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8223|7.8177|8.2008|8.4812|7.6775|6.598|6.2663|6.5373|7.1665|7.2665|6.2051|10.5059|10.3423|9.5959|11.0717|13.327|15.1928|21.2699|30.6692|30.6279|25.0491|32.1628|34.0193|34.2534|34.3595|48.4593|55.0439|59.279|41.0903|52.5916|44.4513|39.5815|41.9938|42.0637|39.6572|38.6373|36.2904|36.1526|36.6979|34.8515|41.6161|41.0451|43.0197|37.8573|38.1075|22.2358|21.8868|17.153|12.8143|17.1122|
2025-07-04 05:46:15|russ2000_2_0443|NRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:17|russ2000_2_0444|NSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0042|7.8982|8.6733|11.1065|14.0918|14.4033|14.2379|14.6097|16.1966|16.7613|16.7609|19.2597|18.0741|21.8243|18.5223|19.3747|21.2346|21.6025|25.146|25.819|22.9548|22.4765|26.3279|28.0236|32.5448|41.1213|44.2809|57.0978|50.9713|42.4208|34.3669|31.4514|34.546|30.7887|28.8377|38.3285|36.2276|38.6892|45.3077|36.4798|38.0591|32.68|
2025-07-04 05:46:22|russ2000_2_0445|NSSC|total_return_price|0|||||||||||||||||||||||||||||0.54|0.405|0.27|0.2829|0.365|0.324|0.365|0.243|0.2829|0.2829|0.2635|0.2829|0.4719|0.54|0.7225|0.486|0.459|0.338|0.432|0.311|0.243|0.2289|0.27|0.378|0.378|0.3909|0.4179|0.405|0.5529|0.513|0.7149|0.648|0.567|0.5529|0.459|0.432|0.2829|0.378|0.4179|0.3445|0.351|0.3985|0.473|0.3845|0.513|0.5173|0.5184|0.5972|0.6264|0.7668|0.973|0.9989|0.9547|1.0216|0.9417|0.9557|1.811|1.6069|1.9352|2.8575|2.2743|2.1923|2.9482|3.3564|5.3748|4.7236|2.8964|2.8526|2.5756|3.0616|2.7068|3.0373|2.391|2.2014|1.4239|0.622|0.5297|0.5734|0.6463|0.8116|1.1177|0.8747|0.9476|0.8553|1.1031|1.4433|1.1129|1.2052|1.5211|1.4287|1.6377|1.7689|1.9439|2.3229|2.5805|3.0519|3.222|2.6388|2.2841|2.2841|2.8138|2.7846|2.9401|2.8672|3.0373|3.0908|3.4941|4.1307|4.9569|4.5681|4.7139|4.2522|5.6858|7.1194|7.2652|7.654|10.079|14.4235|12.4019|14.2826|7.3721|11.3668|11.4202|12.7421|16.9263|17.6747|20.9355|24.2887|19.9441|20.0122|28.2639|26.7088|36.5254|33.7378|21.7343|33.5447|39.4217|51.0979|39.9328|35.2114|22.9078|29.69|
2025-07-04 05:46:33|russ2000_2_0446|NTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1382|20.5701|21.0758|22.2274|23.8443|24.892|30.2764|32.1326|35.812|21.9828|25.4584|25.094|22.8587|27.3148|12.3515|18.6383|17.0579|24.4715|30.4262|28.6499|28.2118|31.9906|31.4447|26.3251|28.3391|25.9963|24.0695|24.3112|24.443|30.5378|29.9316|32.9712|35.5093|36.0265|38.263|44.06|
2025-07-04 05:46:38|russ2000_2_0447|NTGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:39|russ2000_2_0448|NTLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|26.17|17.02|13.11|14.09|16.02|24.05|19.37|21.15|26.76|28.78|12.97|17.08|14.89|13.69|14.67|12.23|21.02|21.61|54.62|72.24|151.61|149.14|119.72|76.23|52.03|56.03|33.21|36.02|40.8|32.09|31.74|27.02|23.19|21|11.97|8.07|9.57|
2025-07-04 05:46:43|russ2000_2_0449|NTRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.13|13.82|11.34|9.08|11.8|10.73|11.83|8.83|11.04|12.93|9.48|9.16|18|22.14|13.04|20.62|26.08|34.89|33.69|29.86|49.86|72.67|99.39|97.15|116.38|107.26|90.34|42.43|37.72|43.12|40.32|54.15|50.79|46.62|61.22|90.46|110.01|125.72|160.26|149.84|164.16|
2025-07-04 05:46:47|russ2000_2_0450|NVCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.47|24.8|12.94|11|8.92|8.1|8|16.85|21.05|20.15|21.3|31.25|51.85|32.84|48.17|57.43|77.18|84.27|67.34|59.3|109|168.96|125.25|221.82|116.17|78.35|84.07|72.4|78.65|69.48|59.03|41.35|17|15.18|14.64|17.63|15.61|30.7|18.86|17|
2025-07-04 05:46:52|russ2000_2_0451|NVEE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.925|1.9875|2.275|2.5|2.3749|3.25|4.09|6.065|4.6975|5.5|6.6575|6.545|7.975|8.5375|9.1625|10.7625|13.925|13.7625|13.9125|17.175|21.3|14.56|14.84|19.935|17.925|12.6125|10.3225|12.7075|13.3775|19.315|23.8825|23.685|24.84|33.8175|33.1875|28.5025|30.4225|33.8225|25.2775|27.4625|24.1225|28.4625|24.5|23.2575|23.3275|18.94|19.25|22.54|
2025-07-04 05:46:57|russ2000_2_0452|NVTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:58|russ2000_2_0453|NWFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2654|2.2484|2.1977|2.2484|2.2147|2.2484|2.8063|4.4886|3.8228|2.0798|2.0521|1.9775|2.2439|2.1945|1.9992|1.9265|1.8288|1.9679|1.7525|2.0663|2.2449|2.7121|2.8094|2.8496|3.1723|3.2932|3.3632|3.3605|6.0618|7.0819|6.8853|7.6174|7.8557|8.1554|9.5247|7.813|8.8533|8.4397|8.8854|8.8747|9.222|9.1807|9.3592|9.3424|9.8733|9.3209|9.5611|9.5952|9.0201|9.099|8.7022|7.8462|10.1247|10.1276|9.3921|8.9596|8.4662|9.4946|9.515|9.4373|9.1505|8.4977|9.8352|9.5916|10.4336|11.1757|11.1138|11.5503|12.1667|12.2679|11.5155|12.3732|12.4573|12.6303|12.9631|12.4839|13.3593|13.3485|13.3776|12.8696|13.3129|13.9788|16.1053|20.5607|20.9034|22.8228|24.8673|22.8317|27.5372|30.1241|25.5309|24.0418|27.3454|25.0054|31.0103|21.4242|20.0863|19.8867|21.6155|22.1887|21.8979|21.6991|22.3427|24.8238|21.2713|23.5717|29.9625|26.5827|26.9644|23.7553|30.6884|25.6303|24.2033|26.6038|26.5141|23.8361|25.78|
2025-07-04 05:47:07|russ2000_2_0454|NXGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:08|russ2000_2_0455|NXRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5357|9.4921|9.6402|9.2461|9.2525|12.9786|14.7181|15.9831|17.5071|18.7466|17.8321|21.7249|19.0328|22.1012|25.6979|27.4891|30.572|32.5815|37.5917|36.5989|20.6956|29.2903|36.6688|34.296|38.9187|46.2957|53.2758|70.286|80.0413|54.459|39.3354|38.5308|39.0408|40.4129|28.5571|32.2115|29.5531|36.8479|41.7148|40.483|38.4924|33.68|
2025-07-04 05:47:12|russ2000_2_0456|NYMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:13|russ2000_2_0457|OBNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:14|russ2000_2_0458|ODT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:15|russ2000_2_0459|OFED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7601|8.7528|8.8696|8.4244|8.6116|8.7476|9.1819|12.0524|11.2133|13.5845|11.4035|13.2807|14.027|13.8471|14.4292|14.9095|15.4017|16.3417|16.4463|16.4511|15.4971|16.0928|16.3949|17.6385|18.7398|21.179|23.1742|24.3275|26.0198|25.0972|24.5904|23.2874|22.5543|22.728|20.191|20.0398|22.533|15.9757|23.8222|18.8818|22.7383|22.671|21.339|22.3835|20.8505|22.8597|19.9855|23.8668|23.2613|19.6233|13.6269|12.286|11.903|12.278|12.2193|12.1966|12.8168|12.4038|12.1|
2025-07-04 05:47:20|russ2000_2_0460|OLLI|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|15.28|20.58|27.23|25.93|27.13|30.55|37.65|44.1|45|55.55|60.9|73.15|89.51|78.12|96.26|82.49|66.11|55.075|70.16|105.32|92.14|100.34|95.05|90.51|67.81|46.26|49.01|60.5|57.89|54.76|64.01|73.19|74.83|71.93|74.71|96|90.71|111.51|107.54|130.91|
2025-07-04 05:47:24|russ2000_2_0461|OOMA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|8.06|7.22|7.06|8.57|8.73|9.65|12|8.45|10.4|10.25|11.35|16.1|15.16|15.22|13.33|12.4|11.47|13.38|11.91|15.84|14.37|14.74|16.81|18.3|19.78|18.08|12.9|11.7|15.16|14.37|12.5|14.55|11.22|10.82|6.71|10.42|12.1|14.37|11.92|13.23|
2025-07-04 05:47:29|russ2000_2_0462|OPBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.655|8.985|9.1032|10.8372|11.1525|10.6796|10.5219|8.7092|7.6451|7.8028|4.729|3.9408|3.1526|2.5615|2.5615|0.867|0.9852|0.2364|0.3153|0.3153|0.796|0.8276|1.2216|1.7734|1.5763|1.1507|1.0246|1.1034||1.5763|1.6551|2.3645|3.5467|4.6107|6.0688|6.2265|6.6994|6.2659|5.5171|5.0836|4.6501|4.6501|5.0836|4.4925|4.6107|4.9654|5.9112|5.7142|6.0294|7.3299|7.6057|9.6471|9.9702|9.0954|6.4077|6.934|8.1609|7.8319|8.0652|5.5195|5.5922|4.8185|6.1771|8.9071|8.4531|8.7032|10.7163|12.2526|9.3333|9.8697|10.2719|8.1608|7.6692|8.4093|10.3748|9.5292|9.0352|12.063|15.4735|12.0244|11.74|
2025-07-04 05:47:36|russ2000_2_0463|OPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5532|25.0898|25.6756|26.7823|28.6755|30.3247|31.0209|30.4918|32.4045|25.9565|27.8864|30.2133|28.0889|30.8266|31.2093|34.1899|33.5813|33.822|35.2859|35.2702|37.2574|34.2576|35.6109|36.1143|29.503|25.978|27.0885|29.37|39.552|41.6908|34.1613|37.9252|36.9727|35.9027|37.0039|27.9012|32.6014|24.6083|16.4454|16.9098|14.4582|18.0538|19.4206|14.5493|16.7605|14.989|15.3222|18.8703|20.4506|17.8966|18.2063|18.3588|15.2938|13.4416|11.1819|10.3774|7.0678|5.1644|6.783|1.8636|2.1874|2.1677|0.9696|0.702|0.26|
2025-07-04 05:47:42|russ2000_2_0464|OPTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:43|russ2000_2_0465|ORC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2151|8.9746|7.5279|7.6587|9.1701|8.6997|10.1218|10.6982|10.9609|11.5434|10.1652|8.6453|9.7702|10.7204|11.1144|11.8255|12.7828|12.0957|12.68|13.3751|12.8887|10.5118|11.1199|11.1284|10.2536|10.849|10.7285|10.1448|10.854|5.255|9.1744|10.5178|11.3256|13.5446|12.1225|11.9448|11.744|8.6798|7.7311|5.6101|6.5778|6.8608|7.1569|6.1291|6.6261|7.0365|6.8764|7.0556|7.0515|7.1657|6.9395|
2025-07-04 05:47:49|russ2000_2_0466|ORRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2675|7.8481|8.2661|9.0649|9.5756|9.0407|9.1307|9.6833|9.2351|9.7455|9.7334|10.0705|10.135|11.3874|11.9238|12.2832|12.7671|15.9818|18.4597|18.6511|23.9403|22.7485|24.1514|25.2747|23.2653|24.783|22.6043|20.7236|19.6232|22.4696|22.6222|22.4366|21.9181|21.3799|20.847|19.8354|20.0418|20.122|20.6048|18.3774|16.4697|25.7928|26.9221|24.4665|17.9281|15.7766|16.6693|19.9021|20.51|19.4479|9.6224|6.1778|6.5672|6.013|8.237|7.2186|11.0751|9.4951|13.0669|12.2432|12.3406|12.3855|12.2133|12.73|12.8049|12.165|12.7288|13.5295|13.1955|13.819|15.191|17.3092|17.3483|17.8187|19.4925|19.8586|19.083|20.6501|18.9949|14.6263|15.0514|17.9324|17.9801|18.7005|11.4746|12.4284|10.9176|14.2911|19.4503|20.2752|20.7328|22.5066|20.6403|21.9283|21.8617|21.3238|18.4337|17.9961|19.9124|28.2067|25.7878|26.5559|35.158|36.0161|29.7514|31.83|
2025-07-04 05:47:58|russ2000_2_0467|OSBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.0436|3.9648|4.1825|4.0534|4.0336|3.9028|3.7961|4.1974|4.643|4.871|5.1058|5.1315|5.3666|6.3479|6.4408|6.8002|8.3071|8.5686|8.2429|6.572|7.2155|7.079|7.4275|7.2924|7.0905|6.0361|5.9742|6.8092|6.7802|7.521|9.5562|9.8701|11.5149|11.7959|14.4651|15.1137|14.7216|15.1258|17.0888|17.3608|20.0672|20.9277|21.5717|22.9806|26.2898|24.9844|24.1908|24.9235|25.6408|27.6469|26.2255|25.4623|25.0196|23.5178|25.1582|24.7171|23.3565|23.2793|10.2994|16.5501|10.4988|5.7833|5.4083|5.2627|6.3388|6.0721|1.8483|1.2846|1.571|0.9241|0.8317|1.1644|1.2014|1.7004|1.2036|1.3308|1.1274|2.9388|5.1012|5.2583|4.2695|4.251|4.593|4.4451|4.9626|5.2861|6.0993|5.7574|7.2452|6.6261|6.3203|7.7007|10.2523|10.448|10.7357|12.5124|12.7073|12.949|13.4242|14.4125|12.1359|11.7617|11.9389|11.4336|12.6132|6.4757|7.2993|7.0402|9.4977|12.4348|11.7161|12.392|11.9915|13.8714|12.8386|12.5642|15.4964|13.6274|12.71|13.2863|15.1295|13.6058|14.6098|15.4244|17.6552|16.576|17.74|
2025-07-04 05:48:09|russ2000_2_0468|OSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:10|russ2000_2_0469|OSMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:11|russ2000_2_0470|OSPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9325|6.289|3.4528|2.9287|4.9325|3.5761|3.5761|7.8613|20.47|13.5028|15.7225|5.3025|5.2717|3.2062|1.1937|2.0717|2.8115|1.8152|1.1739|0.9569|0.9964|1.1838|2.4465|2.3084|2.0717|2.121|2.1407|6.5307|6.1953|9.5691|8.9476|9.727|8.0696|8.2373|10.2202|11.6901|17.6289|22.4529|34.8336|27.5433|13.4954|10.3879|10.2202|10.1906|5.6921|7.2114|7.3199|6.1953|8.1387|6.0868|6.4123|8.0203|13.5448|12.282|5.0411|6.432|10.6444|8.0696|9.2534|8.0499|8.3261|8.1979|7.7835|7.6257|7.4383|11.4435|18.5266|27.8294|21.2494|29.7827|16.8101|16.5043|15.1922|16.1689|17.3724|13.4658|13.3179|14.1564|11.8874|13.7125|12.7753|19.3849|18.793|12.7753|18.9607|13.9788|14.3044|16.889|17.9051|27.5532|20.6772|20.401|24.1694|25.1954|18.5266|16.7016|14.2452|11.7394|8.4938|11.039|17.2639|14.6398|10.605|10.5754|11.4731|12.647|16.4451|18.2899|15.137|16.69|
2025-07-04 05:48:21|russ2000_2_0471|OVBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.6588|3.6588|2.7441|3.4415|3.5705|3.5505|4.3362|4.3115|4.4853|4.4685|5.0501|6.6927|6.4658|6.1496|7.3323|10.804|11.1087|11.2808|11.319|10.8251|11.6364|11.1733|10.1069|9.0384|9.1991|8.7082|8.717|8.8184|8.8751|8.7044|8.5793|8.749|7.8945|7.6641|8.2096|8.6511|9.0959|10.2131|11.7202|12.7499|12.1457|13.0785|13.1301|12.7833|12.5885|12.7452|12.8643|12.8369|12.9242|13.0122|13.1577|13.1682|13.2104|13.5723|13.4135|13.5108|11.1927|9.9058|11.6781|16.468|14.9753|12.5573|12.4111|9.5886|11.4209|11.6665|12.8101|10.6184|10.4964|11.5306|11.0327|12.3004|11.9804|12.4149|12.6811|15.0267|13.6615|15.0618|15.2045|16.0011|16.2561|17.4295|16.1276|16.4048|17.7411|18.1243|16.2044|16.4434|16.8601|20.8392|21.9628|28.0324|28.4644|31.7772|33.0822|41.653|29.2269|28.3941|29.1773|31.2976|29.7794|32.5168|24.7449|18.7837|17.3898|20.0602|20.8314|21.17|23.3577|26.0899|26.6897|27.053|25.1173|24.0462|21.4755|23.0495|22.7982|21.8151|23.404|19.3253|23.6479|23.8362|25.8936|32.23|
2025-07-04 05:48:31|russ2000_2_0472|OVID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|10.49|8.57|9.87|7.7|8.27|5.66|2.64|1.82|1.78|3.51|4.92|2.85|7.89|5.6|2.42|3.85|3.9|3.41|3.23|3.33|1.89|1.87|1.72|2.85|3.36|3.9|3.4|3.05|0.7264|1.18|0.9702|0.35|0.302|
2025-07-04 05:48:35|russ2000_2_0473|OVLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2187|1.2187|1.1933|1.5236|1.5363|1.6506|2.1132|2.5358|2.4428|2.0999|3.1033|2.4101|2.4251|2.2737|2.1475|2.2232|2.492|2.492|2.2845|2.2431|2.3603|2.4037|2.5|2.9505|3.0756|3.0868|3.1977|4.2998|5.0546|5.3071|6.2335|5.9811|6.4212|11.473|10.4027|10.1461|9.8859|12.2273|11.6677|10.5361|11.3826|10.2997|8.7741|8.6555|8.002|6.6415|6.6415|5.6352|5.1092|4.8882|3.0705|3.4799|3.5208|3.6109|3.357|4.2986|4.4179|4.8309|4.9046|4.7899|4.2086|5.5268|6.0508|5.6988|6.1326|6.1|6.7059|6.2801|6.5176|6.8532|7.798|8.2289|8.3661|8.4746|8.3047|8.3005|8.0537|8.8539|7.9924|8.4063|8.9027|10.9539|11.6211|12.2374|14.9038|17.3449|19.9152|20.4242|17.6485|16.436|15.9633|17.6917|15.2831|17.7346|14.4512|11.6418|10.6355|15.4243|16.0619|17.0172|16.5642|16.432|17.5703|16.3799|17.1601|21.7502|22.8681|24.3469|24.3822|29.1166|24.2913|24.4775|26.2619|28.9108|24.96|27.24|
2025-07-04 05:48:44|russ2000_2_0474|PAR|total_return_price|0||||||||||||||||||||||||||||3|2.9133|3.2533|2.2533|1.7467|3|2.5|2|1.7467|4.4133|4.0867|3.8333|4.0867|3.1667|3.5|3.9133|5|5.2533|4.42|4.3333|4.42|5.92|6.7533|6.7533|6|9.7533|11.1667|9.42|9.2533|6.7533|6|6.3733|6.04|4.7067|4.04|3.8333|4|3.5|4.92|4.7067|3.1667|2.8733|2.8333|2.04|1.2533|1.2333|2.2667|1.8|1.7333|2.64|3.64|3.04|4.6|3.2667|3.9933|4.4333|5.3267|7.0067|7.2|6.1067|7.5467|10.38|21.3333|15.3333|18.5067|17.74|12.77|9.07|9.02|9.92|8.53|8.02|7.71|7.91|7.48|7.17|5.55|5.13|6.39|6.38|5.78|6.05|5.14|6.15|5.71|4.56|3.83|3.35|3.9401|4.91|4.93|5.4478|4.9|4.71|4.03|4.94|5.45|4.89|4.2|4.9|6.15|4.19|4.91|5.29|6.73|6.63|4.79|5.3635|5.58|7.17|8.51|10.44|9.35|14.09|17.68|22.22|21.75|24.46|28.2|23.77|30.74|12.86|29.93|40.51|62.79|65.41|69.94|61.51|52.77|40.34|37.49|29.53|26.07|33.96|32.93|38.54|43.54|45.36|47.09|52.08|72.67|61.34|69.37|
2025-07-04 05:48:49|russ2000_2_0475|PARR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|12|12|16.55|18.5|20.4|21.15|20.88|15.64|16|22.47|18.63|19.94|23.68|19.11|15.03|13.55|14.59|15.59|17.4|19.86|19.71|17.62|17.56|20.34|14.14|17.34|19.8|22.62|24.34|7.94|8.89|8.04|13.38|15.29|16|14.44|15.67|12.33|16.56|16.78|22.63|28.07|25.45|33.78|36.03|38.32|24.87|18.77|16.1|14.28|26.53|
2025-07-04 05:48:54|russ2000_2_0476|PBIP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:55|russ2000_2_0477|PCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5767|10.797|11.2377|11.414|12.5598|16.0413|17.9363|22.4754|22.3432|26.0891|26.662|27.5875|28.4248|26.001|24.2382|23.0043|23.11|17.5396|16.3057|10.5767|8.8139|7.0511|5.9053|7.0511|5.4646|5.729|5.729|3.5256||3.0849|2.2035|2.2916|1.5865|2.6442|2.4679|2.6442|3.173|3.4374|5.2883|7.9325|7.0511||6.8161|7.2744|8.3732|8.4672|9.5535|8.1149|8.3618|7.7509|7.8443|8.2039|9.4032|11.3641|11.0296|11.0532|12.2|12.1444|13.6964|16.0092|11.1397|14.1479|13.8318|13.7603|14.3993|7.525|7.6532|7.5133|8.6983|13.0525|13.4031|17.3029|18.7984|20.7774|17.0025|16.5428|15.8764|12.9025|13.9551|14.2613|17.4904|15.4839|14.6076|18.0647|19.9991|18.6037|19.76|
2025-07-04 05:48:59|russ2000_2_0478|PCSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:00|russ2000_2_0479|PCYO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||1.2|0.75|0.899|1.563|1.7|1.4|3.44|3.7|2.2|3.3|1.6|2.5|1.8|1.35|1.55|1.25|1.15|2.4|1.7|1.7|1.4|1.5|1.15|1|0.8|1.2|0.8|1.3|1.1|1.2|1.9|1|1.1|2.6|2.5|2.2|4.1|9.8|10.25|8.05|7.7|7.31|7.79|7.35|6.7|10.73|10.56|8.27|7.82|8.66|7.64|7.64|8.2|6.62|6.23|6.04|3|3.232|2.7|3.25|2.51|2.46|2.78|3.01|3.49|4.02|3.42|2.96|1.88|2.06|2.21|2|2.53|4.01|6.62|5.2|7.06|6.26|5.72|6.52|5.28|4.61|5.24|5|5.07|4.64|4.49|4.84|4.95|5.15|7.8|7.25|6.95|7.95|9.35|11.25|10.5|10.14|9.42|10.85|12.42|12.37|10.16|9.76|9.54|11.76|14.14|14.95|14.56|11.85|11.3|10.32|10.61|8.83|9.72|10.99|10|9.97|9.3|10.65|14.54|11.63|10.62||
2025-07-04 05:49:04|russ2000_2_0480|PDLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.17|14.9|15.88|15.09|12.93|13.94|14.17|14.26|14.73|12.5|9.77|8.45|10.38|11.1|13.64|14.28|14.73|10.38|9.29|9.22|9.51|7.74|8.69|7.82|9.76|8.76|9.01|11.6|13|12.55|13.52|
2025-07-04 05:49:07|russ2000_2_0481|PDVW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:08|russ2000_2_0482|PEBK|total_return_price|0|||||||||||1.1627|1.1335|1.0272|1.1335|1.1335|1.1418|1.0067|1.0867|1.1318|1.03|1.1491|1.1939|1.3891|1.4967|1.5068|1.6425|1.6101|1.7051|1.694|1.64|1.6935|1.6604|1.5836|1.5281|1.5161|1.4823|1.5833|1.5536|1.6659|1.7282|1.7405|1.7531|1.7786|2.2429|2.6588|2.7305|2.8759|2.6431|2.5716|2.2601|2.6781|2.9091|2.9279|3.2257|3.1031|3.121|3.192|4.3901|4.8772|5.2108|5.3088|5.0493|4.4744|4.0131|5.0181|4.6147|4.3935|3.6222|3.31|3.7715|3.4725|3.763|4.1405|4.5356|4.8867|4.1059|4.6796|4.8518|4.0784|4.1551|4.3786|5.0958|5.3852|5.6727|5.4463|5.838|5.7658|5.9223|6.045|6.3685|7.205|7.7584|9.3516|9.9429|10.4051|10.7997|10.4172|11.5769|10.2968|8.8946|7.9582|6.573|6.8802|5.6707|3.6162|3.9099|4.3349|3.1921|3.8513|3.1173|3.1558|3.4383|4.3844|4.2073|3.0883|3.6441|5.4251|5.3472|6.7404|6.1772|7.6032|8.8027|8.4468|9.7199|10.7208|11.0216|11.7084|12.4635|12.8373|12.7886|12.2559|13.6015|13.1372|13.922|14.9799|17.9627|21.3744|22.8424|25.851|24.5843|24.7258|25.8861|23.4072|19.9405|21.8775|24.8415|24.6828|27.4133|17.1828|15.0412|13.2514|19.886|20.5588|22.5802|24.9987|24.4411|25.7239|24.5117|22.5379|29.7704|29.3461|16.971|20.7306|29.3673|26.7774|28.2528|24.7278|30.6164|27.0432|28.85|
2025-07-04 05:49:13|russ2000_2_0483|PETQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:14|russ2000_2_0484|PFBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:15|russ2000_2_0485|PFGC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.67|23.9|23.68|26.15|24.81|24.1|23.2|26.7|28.7|33.15|29.45|37.25|33.3|31.7|39.64|39.84|46.62|51.48|26.43|28.05|34.62|47.54|57.61|48.49|48.17|45.54|51.72|46.32|44.63|58.52|59.07|59.65|58.46|69.39|75.75|67.38|78.21|85.06|78|87.47|
2025-07-04 05:49:19|russ2000_2_0486|PFNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:20|russ2000_2_0487|PFSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:21|russ2000_2_0488|PI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|36.55|35.34|30.27|53.15|39.14|22.37|12.86|21.73|24.83|14.75|16.59|28.05|31.92|27.08|16.71|27.27|25.02|41.32|54.42|52.68|57.27|89.64|67.06|56.02|81.44|107.5|126.61|84.21|53.8|89.17|127.42|153.4|213.31|146.59|91.62|107.79|
2025-07-04 05:49:24|russ2000_2_0489|PIRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:25|russ2000_2_0490|PJT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5841|25.0784|20.9868|20.0863|23.5041|27.9341|32.6021|36.0356|33.5976|41.4199|44.6478|49.7481|47.9538|35.8156|38.2927|37.207|37.7018|41.4978|39.941|47.3023|54.8484|69.3298|62.9415|65.8032|71.5136|72.7377|63.8581|69.1424|64.2131|73.4424|71.7726|69.5324|77.6472|101.8528|93.1874|106.4518|133.1572|159.0384|144.7212|162.38|
2025-07-04 05:49:28|russ2000_2_0491|PKBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7306|1.8034|1.7397|1.8216|2.1494|2.1405|2.0585|2.2771|2.4137|3.4165|3.3884|3.4105|3.4608|4.5446|4.0132|3.6549|4.3931|5.1097|6.0402|5.8402|5.0496|5.2472|5.2413|5.5763|5.2083|5.06|4.858|4.816|3.3059|2.8616|2.5813|3.3779|3.2488|3.0238|3.3373|3.7724|3.5006|3.8535|3.7035|3.1964|2.9449|2.2553|2.8557|2.1775|2.4318|2.3559|3.1903|3.7302|4.2014|4.2848|5.4972|5.6837|5.6288|5.6795|6.0217|6.2951|6.3202|6.4416|6.7672|7.4097|8.7037|10.3704|12.2218|13.6333|14.2132|13.3963|13.1857|16.9311|16.1385|12.117|15.1229|17.5832|16.418|18.622|12.133|11.1775|9.9213|13.2242|17.2066|17.0094|18.8304|18.1775|21.0938|20.0997|19.2053|18.2283|16.7453|15.9358|15.2231|18.4754|16.2587|14.9009|20.2057|20.5734|18.2666|20.26|
2025-07-04 05:49:33|russ2000_2_0492|PLAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:34|russ2000_2_0493|PLNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1109|15.5791|13.8471|14.2779|16.599|17.5925|20.1|19.27|23.95|27|34.63|37.02|43.08|53.71|52.58|68.72|71.3|61.7|74.68|48.7|60.57|58.91|76.34|75.66|74.65|79.75|91.32|86.52|69.58|57.69|77.3|76.01|67.01|46.12|73.75|61.01|73.92|80.48|99.76|99.19|108.7|
2025-07-04 05:49:37|russ2000_2_0494|PLSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.3841|6.31|6.1|32.71|33.42|17.86|23.96|12.67|15.16|14.17|11.39|17.59|12.94|16.82|13.41|7.16|10.46|12.23|23.07|22.7|16.77|22.2|14.92|5.2|1.73|1.62|2.48|2.7|6.33|4.14|12.84|8.4|11.01|17.205|18.02|16.6|15.4|
2025-07-04 05:49:39|russ2000_2_0495|PMBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:40|russ2000_2_0496|PQG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:41|russ2000_2_0497|PRMW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:42|russ2000_2_0498|PRNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:43|russ2000_2_0499|PRPL|total_return_price|0.0097560975609756|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.82|9.85|9.8|9.8|10|9.95|9.96|9.95|8.38|8.415|7.27|5.85|4.64|5.92|6.2|7.33|5.68|11.48|21.06|30.92|30.69|35.7|25.93|19.59|6.18|4.67|3.015|3.92|2.71|2.76|3.18|1.02|1.56|1.53|1.43|0.8565|0.7512|0.6646|0.7617|
2025-07-04 05:49:45|russ2000_2_0500|PRSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:46|russ2000_2_0501|PRTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:47|russ2000_2_0502|PRTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:48|russ2000_2_0503|PSDO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:50|russ2000_2_0504|PTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:51|russ2000_2_0505|PTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:51|russ2000_2_0506|PTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:52|russ2000_2_0507|PTVCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:53|russ2000_2_0508|PUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:54|russ2000_2_0509|PUMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|13.45|13.98|20.31|15.53|15.52|16.75|12.2|22.54|18.45|9.26|11.25|2.28|5.02|4.06|7.45|10.66|9.16|8.81|8.19|14.05|10.21|7.88|9.83|7.4|8|10.8|8.54|7.95|8.46|7.54|9.04|7.38|6.11|
2025-07-04 05:49:57|russ2000_2_0510|PVAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:58|russ2000_2_0511|PVBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.504|12.1634|12.6013|13.0392|15.034|15.4913|18.1478|20.0939|21.213|22.2834|25.1053|26.0297|26.5162|28.9976|21.1157|21.972|26.6233|23.7819|12.0661|8.9231|7.7318|7.4378|12.0153|14.0356|16.016|16.0845|18.1417|15.8853|15.7176|14.15|7.26|7.05|8.26|9.6|10.07|8.87|9.67|10.72|11.4|11.42|12.08|
2025-07-04 05:50:00|russ2000_2_0512|PYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:01|russ2000_2_0513|QCRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||5.8663|5.573|6.013|5.133|5.6493|5.7901|5.573|6.013|6.893|6.3063|7.4796|7.7729|7.7729|8.2129|9.8261|12.3193|12.9822|16.2791|18.479|18.7723|17.599|13.7859|11.8031|10.4128|9.7557|7.9196|6.9633|9.4565|7.0396|5.9367|6.5292|6.0717|6.4823|6.494|7.6321|8.6822|8.6529|9.9443|10.5562|11.7992|13.2741|16.5544|17.1456|16.256|16.4604|18.6992|18.8773|18.7351|18.298|17.6113|17.1822|15.4475|15.5012|15.859|13.8834|14.2758|13.0517|12.8627|13.4495|11.3243|12.0395|9.0838|7.3034|9.1208|9.3032|7.6542|8.1583|9.0864|8.3131|6.6026|7.771|8.2889|8.1495|8.4947|11.3885|12.2663|14.0267|12.4204|15.4971|14.5492|14.9636|16.075|16.1968|16.3198|16.7077|16.9351|16.9256|20.671|20.7755|23.1129|22.7338|25.9547|30.3372|41.4238|40.5622|45.4453|43.6744|41.1772|43.1549|45.714|39.4108|31.0188|32.8446|33.8235|36.8974|42.6687|26.3981|30.4664|26.8367|38.8188|46.3598|47.271|50.6242|55.1725|55.8128|53.3094|50.3545|49.1311|43.5171|40.719|48.2108|58.0775|60.479|59.8065|73.8516|80.4995|71.2535|67.9|
2025-07-04 05:50:07|russ2000_2_0514|QES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:08|russ2000_2_0515|QHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:09|russ2000_2_0516|QTNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:10|russ2000_2_0517|QTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|17.04|14.08|22.35|18.36|25.83|32.84|22.97|23.63|18.37|27.39|33.87|45.89|51.57|63.94|49.23|40.8|29.14|17.13|8.06|12.59|10.12|22.64|27.39|28.22|22.93|13|12.73|11.06|6.56|6.2|
2025-07-04 05:50:13|russ2000_2_0518|QUOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:14|russ2000_2_0519|RAMP|total_return_price|0||||1.0331|1.0144|1.074|1.1337|1.1524|1.4917|1.4917|1.3724|1.3948|1.9701|2.1492|2.1791|1.7612|1.9104|1.791|2.2089|1.403|1.9403|1.9104|1.8806|1.4328|1.6418|2.0298|2.2388|2.5074|2.6864|2.2686|2.0597|1.5522|2.4477|1.3134|1.8507|1.791|1.8806|1.791|2.9551|4.358|4.1789|4.1192|5.1938|5.1341|4.955|5.0744|6.8057|6.6271|7.9997|11.403|13.4919|13.0745|11.403|16.2983|19.6414|22.9244|13.7307|19.5812|16.6565|18.3873|24.4765|23.8199|23.7005|29.6106|25.3123|23.8199|18.7753|22.9244|31.7598|26.0287|30.327|37.1924|19.9394|12.5033|8.9787|16.687|16.3718|16.7061|13.5445|14.6907|16.0757|14.5665|15.0441|17.795|21.0196|23.8064|22.8016|25.2992|20.1777|20.1834|18.1423|22.3436|25.153|24.3882|24.1067|25.1348|21.0158|25.9873|19.4438|11.5777|11.7696|11.4403|12.54|8.11|7.4|8.83|9.46|13.43|17.9425|14.69|15.86|17.15|14.35|13.11|10.64|12.21|14.68|15.11|18.27|17.46|20.4|22.68|28.39|36.98|34.395|21.69|16.55|20.27|18.49|17.58|19.76|20.92|21.44|21.99|26.65|26.8|28.47|25.98|24.64|27.56|22.71|29.95|49.41|38.63|54.57|48.48|42.96|48.07|32.92|42.47|51.77|73.19|51.88|46.85|47.23|47.95|37.39|25.81|18.16|23.44|21.93|28.56|28.84|37.88|34.5|30.94|24.78|30.37|26.14|33.04|
2025-07-04 05:50:20|russ2000_2_0520|RARX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:21|russ2000_2_0521|RBB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0914|18.797|22.4275|22.2065|27.363|21.6063|14.4549|15.7606|16.3461|16.893|17.8657|12.8029|11.4574|9.4354|13.5027|18.0421|21.4868|22.1674|23.3197|21.7197|18.6868|18.8293|19.0564|14.6352|11.2818|12.1287|18.1186|16.7371|17.0535|22.2876|20.1169|16.4928|17.08|
2025-07-04 05:50:23|russ2000_2_0522|RBBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.5667|263.1333|210.6333|126.25|99.7|116.8|15|23.1|13.1|10.1|1.05|5|11.25|24.2|34.65|37.7|18.95|23.9|28.15|28.65|21.2|23.85|28.95|18.6|27.4|24.75|26.25|32.95|40.35|42.6|30.5|29.15|17.2|17.1|14.4|7.9|7.85|8.05|10.6|10.55|13.15|13.55|17.65|13.35|18.8|16.2|10.8|12|14.5|10.7|9.4|8.5|12.95|15.05|16.85|15.75|16.85|17.95|17.1|19.85|7.88|6.92|5.72|7.13|7.53|8.69|7.78|6.3|6.59|7.44|7.65|7.73|5.1|7.12|6.83|4.82|5.15|4.89|5.84|3.1|3.03|3.93|3.87|6.56|8.21|7.61|5.98|6.05|3.09|3.04|2.22|2.79|3.42|2.79|2.68|2.9|3.2|3.29|3.25|4.16|3.92|4.01|
2025-07-04 05:50:28|russ2000_2_0523|RBNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:29|russ2000_2_0524|RC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7496|4.8668|4.2789|4.3501|4.2487|4.5032|4.4773|4.9127|5.0728|5.3128|4.9318|4.165|4.858|4.9327|4.6569|4.9837|4.7423|5.2811|5.5281|6.0268|5.9765|5.9545|6.5642|7.0648|6.0929|6.6147|6.8176|7.5265|7.5116|3.7111|4.6018|5.9543|6.9667|7.8133|9.2864|8.9317|9.7282|9.8404|7.9545|7.151|8.106|7.1372|8.521|8.0249|8.8105|7.6129|7.1525|6.9227|6.4386|4.7104|4.3944|
2025-07-04 05:50:32|russ2000_2_0525|RCKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|23.28|20.12|44.12|44.8|29.68|29.28|37.6|28.8|7.6|7.8|6.88|10.36|17.35|20.11|24.87|14.55|17.54|15.43|12.655|22.76|13.95|20.93|23.09|55.84|43.34|43.33|30.96|22.99|16.67|12.87|13.48|17.62|15.79|20.1|21.29|31.94|27.25|21.43|18.46|11.75|7.59|2.77|
2025-07-04 05:50:35|russ2000_2_0526|RCKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||9.4748|8.7317|7.2454|11.5184|13.1904|9.8464|7.2454|7.617|6.8739|7.2454|6.2274|4.9269|4.4587|4.6445|5.8558|5.2018|6.5989|9.943|12.2615|13.4208|11.3326|11.9345|10.5895|5.945|4.3696|4.2284|6.1753|4.9938|5.67|3.6264|3.7602|3.8122|2.8833|3.4852|3.3961|3.8048|4.2878|5.4991|4.6519|3.3812|3.894|5.1647|6.6955|8.4344|16.6385|17.9538|17.4708|13.0046|22.145|19.7299|23.2225|21.2533|18.1024|19.5812|15.7913|8.8952|11.9791|8.4716|13.7626|7.8994|4.5553|4.2061|3.5818|2.4746|3.0022|2.6009|2.9056|4.5851|5.6626|7.0894|4.7485|5.6158|7.4535|11.3549|9.1701|7.3718|6.703|10.1325|9.8018|8.583|9.6894|10.1139|11.3071|13.0927|11.0283|10.965|10.9195|10.8863|10.44|16.8891|14.7064|11.2289|9.2352|10.2815|9.3069|8.7078|9.6083|9.7015|11.3865|11.4374|16.225|18.5243|26.0229|24.6478|22.746|21.0462|24.0965|29.4916|26.2509|17.2598|18.4637|22.4287|25.4784|49.227|50.7511|43.5939|36.6024|38.3995|31.6863|18.7045|22.1503|21.7593|19.9617|14.0943|29.0986|26.3214|36.0016|31.1837|22.4721|17.2517|22.19|
2025-07-04 05:50:40|russ2000_2_0527|RCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:41|russ2000_2_0528|RCUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|12.95|13.58|10.72|12.49|9.47|10.18|10.65|12.67|24.74|17.41|27.54|28.06|27.27|36.03|43.05|37|24.42|25.89|20.25|17.62|19.26|18.75|18.86|18.21|15.17|15.41|15.27|8.17|8.75|
2025-07-04 05:50:43|russ2000_2_0529|RDFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|25.09|31.32|22.1|22.62|18.43|14.93|20.64|17.2|17.095|21.32|18.79|40.41|46.43|73.46|64.21|63.96|51.38|39.03|20.13|9.01|5.97|3.78|8.26|13.87|6.98|10.63|6.2|5.95|12.51|8.2|10.21|11.74|
2025-07-04 05:50:45|russ2000_2_0530|REPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:53|russ2000_2_0531|REPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.1|9.97|15.22|14.31|15.72|14.35|9.97|24.85|23.31|40.83|31.57|39.19|30.33|27.19|16.67|17.16|16.69|26.52|18.92|23.29|16.6|8.19|8.25|8.52|11.16|12.26|10.39|9.75|
2025-07-04 05:50:55|russ2000_2_0532|RETA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:56|russ2000_2_0533|REVG|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1138|22.0955|20.8783|19.8271|22.5296|13.8365|12.7783|8.4955|6.4043|9.8965|11.5552|10.1991|8.2274|3.5489|5.1071|6.4502|8.9997|16.9057|11.9494|11.7646|10.3848|9.6962|9.1428|10.9822|10.5718|8.885|10.849|12.319|16.3365|21.7156|28.2743|26.4569|34.5921|32.038|50.22|
2025-07-04 05:50:59|russ2000_2_0534|RGCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.6005|1.5309|1.5773|1.6237|1.5309|1.4381|1.3222|1.3917|1.4558|1.7165|1.6005|1.6005|1.5773|1.5773|1.5541|1.6701|1.9252|2.0644|1.9021|1.8093|1.8325|1.8557|1.9252|1.8912|2.095|2.0033|1.7245|1.9067|1.9398|2.044|2.0754|2.0561|2.1376|2.0865|2.0005|2.0193|2.089|2.2456|2.7284|2.7039|2.7212|2.8887|2.9337|3.4344|3.8165|3.8895|3.9556|4.0317|3.8917|3.984|3.9727|4.1349|4.0948|4.634|4.5982|4.509|5.2959|4.6563|4.7493|4.9429|4.5076|4.4742|4.7155|5.0567|5.3844|5.8726|5.8845|5.7943|6.1445|6.6911|6.4432|7.4185|7.1688|7.503|7.4074|7.5092|8.1913|8.5088|9.1593|8.8074|8.7597|8.8447|9.0772|9.4446|10.5387|9.7655|9.7562|9.946|10.5878|10.8476|12.2897|12.094|12.8581|17.1304|22.2037|22.5044|21.4317|20.219|23.3771|21.512|24.1295|21.4686|24.8751|23.9667|23.5604|24.0005|20.18|19.7268|20.154|18.9414|21.7091|19.5165|20.1263|19.0683|16.9799|18.9344|20.0068|21.2201|18.4826|16.1306|19.1837|19.2887|19.6862|21.9196|19.6665|20.6698|22.38|
2025-07-04 05:51:04|russ2000_2_0535|RGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.43|17.9|9.46|8.05|14.58|18.75|20.5|20.95|32.15|34.6|29.35|73.75|73.4|42.89|55.23|48.72|34.86|41.38|32.54|38.44|27.01|47.9|33.61|38.44|43.49|33.12|33.35|24.38|23.19|21.94|18.83|19.69|17.6|18.87|22.18|11.63|10.8|7.41|7.83|8.56|
2025-07-04 05:51:06|russ2000_2_0536|RICK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.7953|3.7384|4.2697|5.0952|5.2755|4.0325|2.6662|2.1349|2.4859|2.9983|2.1918|3.0268|0.5313|0.2941|1.186|3.7953|2.429|2.7896|4.2128|1.8977|1.6605|1.0722|2.1349|2.1064|2.5429|2.9034|2.7042|2.6093|2.2582|1.9451|1.3758|1.2145|1.651|1.5846|2.2392|2.6567|2.2108|2.7421|3.0647|2.6283|2.856|3.6435|5.0763|5.8353|7.5622|6.509|9.4883|8.8241|11.0444|25.5426|21.6998|15.9404|9.3175|3.7858|4.3077|5.7879|8.16|8.122|12.1451|7.4863|6.9075|7.4294|10.3423|8.0082|6.3097|8.0271|8.8526|8.2264|7.8563|7.6286|8.3877|8.1884|11.1867|10.9875|10.6933|9.6876|10.4561|9.5073|9.8774|11.2911|9.8868|9.4788|8.4338|9.7273|11.0358|16.4027|16.6438|22.9405|23.8459|26.9835|27.4058|30.5813|28.6378|21.6239|22.273|17.0087|20.1356|19.9927|9.7455|13.574|20.0183|38.7553|62.5239|65.1264|67.4375|76.7104|60.5885|47.7224|64.5264|92.0826|77.2996|75.2021|60.088|65.6947|57.5673|43.2916|44.3433|57.2803|42.8644|38.12|
2025-07-04 05:51:11|russ2000_2_0537|RILY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.1612|92.2634|93.4895|96.8612|95.0221|94.5112|94.5112|97.883|100.0286|44.9567|37.8045|26.5653|16.8588|3.5761|4.6489|3.0652|3.0652|1.0217|1.2261|1.2261|3.6681|4.1891|3.0652|3.2185|3.4412|3.0652|2.6565|2.6565|4.2913|4.087|4.793|6.1514|5.1028|5.2573|5.2907|5.1849|5.0632|6.608|10.3692|7.9155|10.14|9.3302|10.2644|11.2005|12.4916|12.7453|8.3302|9.921|11.7818|14.9086|15.869|9.8017|13.0062|17.3547|29.224|39.6598|54.0823|42.4486|68.1216|56.5707|36.0573|42.9077|27.4939|27.4934|39.7564|40.7862|18.5952|17.9349|19.6|5.79|4.85|4.39|3|
2025-07-04 05:51:15|russ2000_2_0538|RLGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|0.95|1.05|1.01|0.55|0.6|0.62|0.52|0.41|0.35|0.21|0.245|0.85|1|1.01|0.45|0.31|0.4|0.2701|0.36|1.11|1.73|2.4|1.95|2.4|2.24|1.75|1.72|1.41|2.03|1.94|2.28|2.57|3.14|3.09|3.26|4.03|5.12|7.31|5.35|3.5|3.63|3.06|2.55|3.98|4.98|5.47|5.08|4.62|3.89|3.98|5.39|4.16|5.91|5.96|5.29|5.64|3.56|3.79|5.57|5.62|6.71|7|6.49|6.93|6.63|7.02|5.65|5.04|5.86|6.6|5.75|6.65|5.31|5.34|6.43|6.59|6.16|5.91|
2025-07-04 05:51:19|russ2000_2_0539|RLH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:19|russ2000_2_0540|RMNI|total_return_price|0.010471204188482||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.56|9.75|9.88|9.65|9.82|9.9705|9.9501|9.9501|9.5|8.26|7.85|6.99|6.71|5|5.11|4.97|3.99|4.09|4.23|5.62|3.55|8|8.21|8.24|10.08|6.03|5.45|6.97|5.6|4.03|3.77|2.795|2.03|3.16|2.8|3.13|1.59|3.47|3.44|4.15|
2025-07-04 05:51:23|russ2000_2_0541|RMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7831|13.9071|16.8668|22.6678|22.4585|27.8238|27.3833|29.4086|35.4715|40.4666|44.5403|54.6871|31.4225|37.2593|25.9196|27.1612|27.7611|16.5448|18.3262|17.6503|25.3933|25.4078|24.9826|26.0418|26.801|25.0666|22.8569|19.6018|23.5212|21.5002|19.8821|21.2678|24.8334|21.2382|20.8151|23.1526|19.4139|16.1977|16.57|
2025-07-04 05:51:25|russ2000_2_0542|ROKU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|51.78|32.06|43.99|73.03|30.35|62.18|92.3|106.3|144.6|89.75|123.6|178.27|340.41|311.96|440.48|310.57|231.32|137.56|89.09|58.89|39.23|60.6|63.51|67.64|94.23|65.58|59.15|74.41|77.03|72.49|83.69|
2025-07-04 05:51:28|russ2000_2_0543|ROX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:29|russ2000_2_0544|RPD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|24.33|15.39|12.89|12.21|17.35|12.32|14.5|16.97|17.37|19.12|25.4|27.72|37.11|30.83|50.61|54.06|49.78|56.02|43.33|51.02|61.3|89.08|73.43|95|113.71|121.87|112.09|68.4|44.63|32.16|40.59|44.87|46.02|58.43|48.71|42.7|37.36|40.19|27.59|23.4|
2025-07-04 05:51:31|russ2000_2_0545|RRR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3552|16.2437|17.7283|17.9621|17.5627|18.576|18.1103|27.1222|22.8755|26.0426|21.5391|16.0635|20.7269|16.4297|16.8923|19.4595|8.0583|9.6486|14.018|20.2482|26.7161|34.84|42.5376|46.2231|42.811|29.6343|31.9953|35.6104|40.3304|42.6871|37.4592|50.6598|57.0544|52.4635|52.7163|44.7118|42.0003|51.92|
2025-07-04 05:51:34|russ2000_2_0546|RTW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:35|russ2000_2_0547|RUBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:36|russ2000_2_0548|RUN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.78|10.37|11.72|6.47|5.65|6.23|5.44|5.26|7.1|5.63|5.87|8.69|13.1|12.07|10.6|14.06|18.3|16.68|13.81|10.1|19.72|72.8|63.77|57.09|56.91|42.95|33.27|33.79|23.7|30.24|23.74|17.54|18.4|12.41|20.32|13.1|13.27|18.5|9.86|5.94|7.2|
2025-07-04 05:51:39|russ2000_2_0549|RUSHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3147|3.2798|3.2129|2.3428|1.6734|2.5784|2.1419|3.0469|2.7792|2.7444|2.9452|3.0121|4.316|4.1848|3.8823|1.8421|1.4886|1.6734|0.9371|1.1727|1.5743|1.4699|1.8715|1.9277|2.8247|1.1111|0.9773|0.996|1.2905|1.7939|2.7042|3.1005|3.4699|3.1299|4.6346|4.5141|3.5904|4.0188|3.8555|4.4633|4.5141|4.1741|4.225|4.8488|5.6065|6.3803|7.1487|5.9278|4.3615|5.0443|3.2892|3.1446|3.98|4.4057|4.221|4.9399|4.6788|5.5222|7.2572|6.9881|6.466|4.6868|6.8274|6.9399|5.4379|6.7471|6.9399|8.2174|8.6427|9.1488|10.2412|11.3054|12.6308|11.8275|11.3095|9.9279|9.6387|9.3616|8.7953|7.3335|8.3496|9.7632|12.3978|12.5223|14.6228|17.5184|19.3618|16.2172|17.6309|16.0641|14.3821|16.8257|14.9968|16.2773|18.6848|12.5109|14.6803|18.3|23.5755|28.1859|23.9379|28.8545|34.1447|30.7141|31.6382|30.6691|36.17|38.6317|44.0667|44.1572|51.8648|52.3494|38.7019|47.488|54.085|56.3295|52.48|
2025-07-04 05:51:43|russ2000_2_0550|RVSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4.1948|3.5759|3.7822|3.8509|4.5386|3.7822|3.3008|3.8509|4.126|4.4011|4.5386|3.9885|4.126|4.8137|4.9512|5.7764|8.9397|4.8911|4.6776|4.6086|3.8972|3.4272|3.3731|3.188|3.514|2.79|2.329|2.3571|2.5725|2.4902|2.8225|3.2149|3.4745|3.8208|4.4391|4.477|4.8839|4.8762|5.5627|6.0422|6.2864|7.1184|6.811|7.043|7.3102|7.7556|7.3789|7.4725|7.3422|8.2842|9.5708|9.4382|9.7993|11.1039|11.7189|10.1453|11.0874|8.7016|7.587|5.7083|4.6171|1.743|2.998|2.3395|2.8663|1.7353|1.7818|1.8825|1.5339|2.1071|2.355|2.377|1.8592|1.836|1.7508|0.9683|1.0574|1.3092|2.0451|1.9444|2.0374|2.2466|2.6536|3.0057|3.0909|3.4705|3.486|3.3239|3.6997|3.678|3.2937|3.7261|4.2559|5.557|5.6923|5.3009|6.7271|6.961|7.5247|6.822|7.1744|5.9324|5.988|7.0336|6.1113|6.8413|4.2009|4.7887|3.5522|4.5491|6.0509|6.2345|6.4395|6.8625|6.7852|5.9572|5.8025|7.0849|4.965|4.7397|5.2896|6.1542|4.5823|3.9244|4.6571|5.6999|5.6301|5.5|
2025-07-04 05:51:48|russ2000_2_0551|RYTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|29.06|20.9|35.2|26.99|27.1|30.03|21.53|24.13|22.51|14.55|25.02|23.95|29.41|20.33|20.14|13.47|11.68|11.23|4.15|23.87|29.12|17.84|17.75|24.04|49.64|41.79|40.13|51.35|55.59|54.8|62.73|
2025-07-04 05:51:50|russ2000_2_0552|SAFE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7726|15.0188|14.669|13.4438|16.0861|16.0859|16.1394|18.1038|24.5869|26.1804|34.6604|54.9044|52.7761|49.4975|64.7434|62.9182|70.2472|64.3942|69.3028|51.2212|31.7465|24.4051|26.8046|26.3077|21.114|16.3353|21.8048|19.2591|18.2666|25.3437|18.0673|17.7217|15.4248|
2025-07-04 05:51:52|russ2000_2_0553|SAIL|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|17.16|22.145|
2025-07-04 05:51:54|russ2000_2_0554|SBBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:55|russ2000_2_0555|SBOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:56|russ2000_2_0556|SBPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:57|russ2000_2_0557|SBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:58|russ2000_2_0558|SCPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.07|12.09|11.9|5.55|5.42|4.31|2.915|3.28|6.58|5|8.53|7.72|7.17|5.63|6.48|5.66|6.95|5.075|5.88|4.8|5.11|6.3|8.96|10.31|7.04|6.4|5.03|4.37|4.61|3.42|2.775|3.87|
2025-07-04 05:52:00|russ2000_2_0559|SCWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:02|russ2000_2_0560|SELB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:03|russ2000_2_0561|SENS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|2.75|3.92|3.96|2.72|1.86|1.78|2.97|2.75|2.79|4.23|4.84|2.67|2.45|1.93|1.05|0.916|0.6335|0.39|0.4021|0.8681|2.71|3.95|3.41|2.67|1.98|1.01|1.33|0.96|0.7112|0.705|0.5424|0.5736|0.5636|0.4084|0.3493|0.5922|0.6755|0.5023|
2025-07-04 05:52:11|russ2000_2_0562|SFST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9133|6.3333|4.6667|6.6667|6.42|5.92|6.3333|7.3333|7|7.5667|7.4333|7.6667|7.5|8.5667|9.3333|11.1333|12.1667|18|21.45|18.75|18.35|19.61|21|20.75|21.48|24.75|24.35|22.22|18.74|21.47|21.44|20.38|19|13.7|15.1|11.49|11.4|9.2|5.61|6.99|8.08|6.6|8.1|7.24|6.62|7.46|7.99|8.5|6.9|7.15|6.85|8.5|8.96|9.3|10.45|10.99|13.2|13.28|13.87|13.46|13.935|17.02|17|17.9|20.49|22.7|24.41|24.1|27.58|36|32.65|37.05|36.35|41.25|44.5|44.2|39.3|32.07|33.87|39.16|39.85|42.49|28.37|27.71|24.15|35.35|46.88|51.16|53.5|62.49|50.84|43.59|41.66|45.75|30.7|24.75|26.94|37.1|31.76|29.24|34.08|39.75|32.92|38.03|
2025-07-04 05:52:15|russ2000_2_0563|SGC|total_return_price|0|||||||||||||||||||||||||||||||||||||1.6343|2.0486|1.7263|2.3532|1.9528|2.0445|1.5091|1.8981|2.0873|1.8579|2.2426|1.8794|1.798|1.6014|1.5965|1.4959|1.6061|1.8773|1.8927|2.1699|2.1067|1.922|2.5958|2.6601|2.9315|2.7424|2.1075|2.4924|2.1685|2.1898|2.0819|1.6149|1.7602|1.5837|1.4009|1.5332|1.6741|1.8831|1.7453|1.8113|2.1828|2.1203|2.3407|2.6095|2.3658|2.4107|2.9957|3.6159|3.6366|3.554|3.0932|3.408|3.1474|3.2141|3.0348|2.4402|2.6534|3.1907|3.0481|3.1876|3.2243|3.3169|3.1438|2.5853|2.6339|2.3306|2.7931|2.0884|2.0228|2.0667|2.2559|2.87|2.9371|2.968|2.8175|3.4192|3.5718|3.7258|3.5775|3.9984|3.8698|3.8977|4.0439|4.096|4.2891|3.8599|4.4644|5.5871|5.3418|5.9522|8.003|10.925|14.1702|12.4105|13.5176|12.862|13.5671|14.6005|15.2118|15.1504|14.4354|17.4254|17.9316|20.9994|20.735|16.4134|15.1537|14.1372|13.3883|13.8879|13.1635|11.1326|7.0181|11.1162|19.4533|19.541|21.4538|20.2743|19.8478|18.7861|15.3772|15.4162|7.7842|8.9444|7.0893|8.5516|7.247|12.7264|15.7275|18.1301|15.0089|16.1505|10.7906|10.3|
2025-07-04 05:52:24|russ2000_2_0564|SGH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:26|russ2000_2_0565|SGRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|20.73|14.4|16.69|19.26|14.9|19.6|23.05|9.95|12.1|16.8|15.35|15.85|9.87|11.28|7.94|7.52|15.655|6.81|11.57|19.63|28.89|43.63|67.05|42|54.36|55.82|30.26|23.51|26.51|31.36|43.28|28.3|32.33|29.94|24.32|31.92|20.94|23.95|21.11|
2025-07-04 05:52:29|russ2000_2_0566|SHBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0595|6.335|6.4268|7.3449|7.7121|8.2845|11.7668|11.5321|12.5227|11.0725|11.496|7.5853|8.0248|6.8784|5.5844|6.9906|5.5342|6.183|7.9115|7.5249|7.2344|8.4238|8.566|8.6294|9.7015|14.7583|12.8527|14.5324|16.0676|13.818|10.9329|12.47|15.6694|13.5025|12.3477|14.1606|14.0414|15.6797|18.2384|19.4386|20.4918|18.0765|17.7786|16.7175|15.3085|15.0677|13.2422|18.304|17.2208|12.1371|13.1216|12.3394|10.8039|10.6741|8.9598|7.1707|8.0191|7.4633|5.35|3.3482|3.9624|5.4648|4.6092|4.6401|4.1545|5.2336|5.6729|6.7828|7.1066|7.3301|6.9447|6.937|7.2001|7.0757|7.2684|7.5077|8.4204|9.2965|9.1412|9.1883|11.9397|13.1206|12.9556|13.1524|13.2468|15.0213|15.2139|14.3148|11.745|12.1217|13.3678|12.6899|14.402|9.0686|9.3978|9.4143|12.6368|14.8518|14.722|15.6887|18.5609|18.3365|16.6666|15.6996|15.8957|13.1132|10.7313|9.8679|13.5002|11.0145|11.0867|13.6737|15.605|13.4283|15.72|
2025-07-04 05:52:37|russ2000_2_0567|SIBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|19.46|18.34|18.94|17.87|21.13|9.58|15.99|23.72|29.43|31.81|31.06|21.97|21.4|21.72|13.39|16.91|11.86|19.46|27.89|20.95|21.38|15.82|12.43|13.38|13.72|14.04|17.83|
2025-07-04 05:52:41|russ2000_2_0568|SIEB|total_return_price|0|6.4226|8.4508|9.4649|9.4649|9.2959|8.2818|8.7889|9.1269|10.8171|11.1551|10.8171|13.1833|14.8735|15.2115|11.6622|11.8312|14.8735|14.8735|14.8735|10.141|12.1692|11.4932|11.8312|12.0002|13.5214|15.5496|15.5496|15.2115|14.1974|14.1974|10.8171|9.803|9.803|11.1551|12.1692|12.1692|12.1692|12.1692|12.1692|13.5214|12.5073|12.1692|13.5214|14.1974|13.8594|14.1974|13.0143|12.8453|14.1974|13.6904|15.5496|12.1692|21.6342|23.3243|22.7328|1.859|1.9316|1.7871|1.6179|1.7385|5.7163|8.3323|5.0518|7.3201|17.8491|23.4886|13.7505|11.6212|10.0947|5.5433|5.9887|3.2666|3.712|3.6902|3.524|3.2864|3.3497|2.8429|2.2173|1.7271|1.9291|3.8019|3.2943|2.7875|3.3418|2.9665|2.5578|3.0488|2.4707|2.6133|2.4153|1.8847|2.2727|1.9164|2.3979|3.1565|3.0668|3.5259|3.0239|2.7133|2.5269|2.6926|2.6063|1.657|1.1479|1.4067|2.0281|1.9936|2.0281|1.8123|1.3808|1.4844|1.6742|1.5707|1.435|1.2341|1.4084|1.4499|1.2514|1.4412|1.2859|1.3118|1.4412|1.3895|2.6581|2.4164|1.8641|1.8986|1.493|1.5534|1.3549|1.1133|1.1219|1.027|1.191|2.98|3.61|3.94|3.9001|13.5|8.43|10.42|14.65|14.46|11.81|9|9.2|8.65|7.22|5.06|3.23|4.2|4.05|4.81|3.35|2.32|2.16|1.55|1.48|1.36|1.91|2.48|1.95|1.68|2.11|1.74|2.53|3.16|3.01|4.42|
2025-07-04 05:52:49|russ2000_2_0569|SIFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.9834|41.0949|38.1653|35.921|35.3791|36.7506|37.1375|37.3|37.2929|40.0535|40.2307|40.5767|42.3646|41.8215|42.7046|43.941|
2025-07-04 05:52:50|russ2000_2_0570|SIGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9396|3.3904|3.1121|2.8412|1.0984|1.0545|0.8275|0.8275|0.7323|1.1936|4.3936|3.4782|2.929|2.3139|1.5304|2.929|1.8892|2.1235|1.9258|0.8201|0.6883|1.0471|0.8641|1.2082|1.4059|1.6769|1.4352|1.0252|0.9666|1.2155|0.9373|0.7908|0.7762|0.6956|1.1423|1.0252|1.0618|2.746|3.5368|2.4091|2.929|2.2554|1.6842|2.2846|2.746|2.3945|3.7126|6.1803|5.7775|4.2471|4.8549|5.6384|6.1949|10.2516|8.8603|7.1322|2.3945|1.8453|2.4604|2.0943|2.3432|1.9185|2.6215|2.0796|2.7972|2.3945|2.27|2.065|1.0581|1.0545|1.4206|0.9446|0.8641|0.3075|0.3881|0.7322|2.1895|2.1089|2.2993|2.2261|2.3213|3.5515|4.4887|4.3496|5.0453|5.7848|4.4009|4.1592|3.7492|3.4929|3.5002|4.3276|5.0306|5.3235|4.7597|4.5986|5.4114|5.5066|5.1917|9.0239|8.0264|5.7354|4.4808|4.2596|4.4283|4.7235|7.7512|6.8728|6.1122|5.4421|4.9622|6.52|
2025-07-04 05:52:55|russ2000_2_0571|SITE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.73|33.99|35.68|34.73|48.41|51.24|57.47|76.16|73.49|86.95|75.86|55.59|57.15|68.71|73.18|90.65|73.62|113.97|121.43|157.07|172.5|170.99|200.8|239.84|165.62|117.2|105.57|114.38|133.85|167.55|162.45|165.08|183.6|122.2|151.19|133.71|121.9|121.82|
2025-07-04 05:52:57|russ2000_2_0572|SKY|total_return_price|1.6370558375635|||||||||||||||||||||||||||5.1426|5.6339|5.4378|5.2536|5.615|7.2152|7.0578|6.2825|6.3918|7.5616|7.0055|7.078|8.3482|8.8719|8.4545|8.2859|8.6597|10.9777|10.3206|11.7045|10.8221|10.5198|10.8161|10.5183|11.261|14.9084|15.7481|15.5348|15.9327|13.169|15.3503|18.1459|17.0975|19.3446|18.5486|18.0825|20.9149|19.09|20.3144|18.1832|16.361|13.6653|13.8329|14.9674|13.8475|17.9502|16.8413|19.5458|21.356|25.5947|24.5994|21.987|20.4281|21.5853|20.8852|23.7244|23.6878|31.8555|29.8282|28.602|31.8924|28.0938|30.4285|30.7739|30.0279|30.95|29.3019|32.59|35.1658|27.8637|28.1097|25.5337|29.098|23.9008|23.206|20.0006|20.33|18.5946|17.8232|21.3335|15.0245|21.6721|17.572|17.2015|17.9846|18.9299|17.6171|10.6009|5.6566|5.3821|4.4508|4.637|4.0194|4.441|3.99|4.6763|4.7743|4.9998|4.7155|3.4214|3.7795|3.5096|3.2351|3.2449|3.6273|8.8721|10.1172|11.7642|12.5484|6.0683|5.1566|11.6955|11.9798|24.8812|31.1162|28.91|22.52|21.11|23.39|28|33.18|19.71|24.84|28.54|30.73|44.43|50.65|62.72|78.25|51.04|53.13|56.67|51.99|74.17|58.13|71.27|60.19|74.99|69.61|93.41|103.73|86.5|65.4||
2025-07-04 05:53:03|russ2000_2_0573|SLCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:04|russ2000_2_0574|SLDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339.2983|134.3993|573.4471|735.8963|390.148|137.9993|72.5996|169.0492|66.7497|35.8498|43.9498|30.8998|99.7495|81.5996|55.9497|36.7498|26.2499|18.8999|9.507|7.35|5.27|3.97|5.23|2.5|6.14|13.75|5.8|7.68|4|4.49|4.855|
2025-07-04 05:53:07|russ2000_2_0575|SLP|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0235|1.0235|1.0235|1.4017|0.8773|0.2924|0.2398|0.7057|0.464|0.2963|0.4504|0.7135|0.4874|0.4874|0.3158|0.427|0.3022|0.2339|0.195|0.3412|0.2534|0.2963|0.2729|0.5459|0.4776|0.4971|1.0723|1.3257|0.8676|0.6434|0.9631|0.9163|0.6434|0.6629|0.6804|0.7311|1.004|0.8578|1.2321|3.0335|5.1118|5.2054|3.8446|2.1445|1.5753|1.4115|0.7876|0.7174|0.8656|1.4037|1.0996|1.3023|1.8794|1.9184|2.3133|2.5656|2.2615|2.5181|2.4019|3.1668|3.1635|3.6062|3.7186|3.3935|3.7339|4.0913|4.3292|4.9577|5.297|5.9418|5.6684|5.7116|5.3446|6.1611|8.1959|8.8236|7.0858|8.0434|8.868|9.1016|11.5527|13.774|14.8255|14.8812|18.4369|20.0864|19.1507|19.8803|24.3654|35.1543|32.5942|31.8124|49.5772|58.3476|54.8593|70.3543|51.8219|43.5504|46.2485|38.8448|46.8793|59.3481|40.175|37.7079|43.8656|44.2167|39.0294|41.3828|48.1671|36.25|31.77|28.98|31.845||
2025-07-04 05:53:11|russ2000_2_0576|SMBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||1.1957|1.3055|1.4023|1.2394|1.505|1.7557|2.0708|1.8146|1.693|1.7385|1.8158|1.8785|2.0508|2.2265|2.2595|2.6447|2.7916|2.874|2.137|1.9384|1.8626|1.8045|1.8548|1.7602|1.6055|1.7885|1.7889|1.9496|2.0043|2.0407|2.2412|2.4005|2.5377|2.8928|2.8776|3.1882|3.6834|3.9208|4.2754|4.3321|4.8454|4.9866|5.0608|5.916|5.0977|4.6928|4.6734|4.8174|4.8714|4.3135|5.0072|5.1012|5.2293|5.0809|5.1192|4.8197|5.2377|5.4088|4.5942|3.942|3.8868|3.6213|3.973|4.3698|5.3289|5.6776|5.9172|6.6276|8.6278|8.0713|8.0561|8.8247|10.1079|8.5317|9.6175|9.0217|10.6128|10.439|10.8793|13.678|14.7896|14.8107|14.9619|15.9065|15.8812|15.9358|17.6|20.3823|20.5649|20.2191|21.4843|30.6446|30.8528|28.1051|31.9008|32.9589|32.1879|34.4254|32.9924|30.1232|27.4703|31.189|32.7677|34.6439|22.0089|22.1924|21.6756|28.1287|36.5945|41.8927|42.0132|48.9908|47.0805|42.8564|48.5088|43.7415|35.8621|37.1045|37.5094|52.0199|42.8042|44.2992|55.8468|56.9145|51.8039|54.78|
2025-07-04 05:53:15|russ2000_2_0577|SMBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4784|14.6697|15.9271|18.5261|18.9472|20.0419|23.5787|26.6955|29.2379|30.6454|33.1991|39.6871|43.2004|41.6787|46.0382|57.8524|50.9629|51.1363|42.9988|37.8802|31.6359|27.422|21.097|19.5316|17.6478|21.5158|10.2902|7.4837|9.3547|7.4837|6.1741|6.1741|5.7999|3.3677|3.8541|5.6128|9.1676|6.1741|7.2967|6.3612|8.2321|7.8579|8.7934|9.3547|8.9805|9.0179|11.4127|12.5353|12.9095|14.032|14.0788|15.2013|17.2126|14.3127|15.3697|18.5416|19.2426|22.3296|21.9835|21.5625|21.9274|24.0228|22.0209|16.0059|17.6897|19.9442|19.7758|22.164|13.5314|14.8922|12.8531|17.2159|20.7796|23.0561|24.7599|25.4869|25.199|24.1719|23.937|26.7874|22.6173|22.1199|21.163|24.3105|20.7446|21.7796|28.4374|31.3259|31.1179|31.61|
2025-07-04 05:53:19|russ2000_2_0578|SMHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|15.64|11.7|18.58|22.71|21.97|12.04|13.82|13.74|13.13|13.92|4.81|2.36|2.15|2.6|5.31|4.4|4.72|3.3|8.24|6.7|5.21|9.41|7.4|11.4|13.67|12.99|13.95|13.4|9.7|6.22|5.17|5.18|
2025-07-04 05:53:21|russ2000_2_0579|SMMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:22|russ2000_2_0580|SMPL|total_return_price|1.9099099099099|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|11.84|12.69|12.59|13.72|17.81|19.76|22.75|21.72|29|27.9|18.85|16.7|25.02|22.36|34.14|34.54|35.62|36.97|41.51|39.96|30.91|38.03|35.95|35.95|36.47|38.96|34.34|36.74|31.59|39.79|35.48|34.9||
2025-07-04 05:53:25|russ2000_2_0581|SMTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:26|russ2000_2_0582|SNBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6267|18.5867|5.96|4.6267|2.7067|3.6667|2.1267|0.96|0.96|1.06|1.0667|0.6667|1.3333|2.78|3.34|4.1|6.2667|6.7267|10.96|17.6933|16.5067|18.3933|18.9333|12.1333|11.96|13.6267|14.2867|13.32|18.2333|26.3667|22.97|21.88|17.39|17.8|16.22|13.95|7.01|3.6|1.64|1.65|0.25|0.72|0.84|4.75|6.52|7.97|8.75|6.78|9.13|12.06|17.98|13.97|21.69|32.39|20.92|31.53|26.17|19.77|25.055|24.35|21.09|18.08|20.66|20.92|27.03|34.47|30.07|21.88|21.41|19.39|21.38|21.6|22.62|24.79|35.49|31.05|37.59|35.15|29.02|36.78|31.73|47|40.39|41.32|49.24|19.16|41.64|48.91|81.86|143.49|109.95|93.48|76.6|50.71|30.95|33.81|25.98|30.41|27.28|24.59|14.83|16.03|9.57|18.32|15.24|6.34|6.755|
2025-07-04 05:53:31|russ2000_2_0583|SND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8841|15.7977|15.3586|8.1041|6.7295|8.2091|5.2691|4.8491|3.9995|1.9664|4.2477|2.2909|2.8875|2.4055|0.7713|1.0739|1.2505|1.6609|2.415|3.1786|2.2718|1.6705|3.2264|2.0045|1.4605|1.6323|1.6895|1.5368|2.2909|1.8327|1.8136|1.9664|1.8805|2.14|2.52|2.04|
2025-07-04 05:53:33|russ2000_2_0584|SNDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.32|9.85|14.89|7.17|13.72|14.28|11.42|8.52|13.59|7.04|7.14|4.45|4.6|8.44|8.78|8.78|10.97|14.82|14.02|23.3|20.96|17.41|19.51|21.41|18.25|18.53|23.36|23.54|21.55|21.17|15.13|21.67|23.07|20.32|18.89|12.77|13.18|9.22|
2025-07-04 05:53:37|russ2000_2_0585|SNNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:38|russ2000_2_0586|SNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:39|russ2000_2_0587|SOI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:40|russ2000_2_0588|SONA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:41|russ2000_2_0589|SONO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.88|14.41|9.69|10.29|10.89|14.65|15.62|9.11|13.77|15.18|23.44|37.47|33.88|32.36|29.84|30.95|19.3|14.37|16.29|18.68|15.66|12.6|17.45|19.22|14.6|12.15|15.02|10.78|10.34|
2025-07-04 05:53:43|russ2000_2_0590|SPNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:44|russ2000_2_0591|SPRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.86|11.75|13.75|14.73|10.89|5.76|12.48|12.82|11.25|10.24|8.08|13.86|9.39|22.07|13.62|13.93|19.07|13.99|8.22|0.7715|2.02|1.55|1.35|1.43|1.2|1.4|1.75|1.34|1.31|1.03|0.7665|2.88|
2025-07-04 05:53:46|russ2000_2_0592|SPXC|total_return_price|0||||||||||||||||||||||||||||1.5913|1.7802|2.0167|1.1514|1.081|1.161|1.2654|1.0445|1.0728|1.3678|1.8029|1.4206|1.5423|1.4731|1.3844|1.5471|1.6009|1.5575|1.5191|1.713|1.6487|1.4462|1.1433|1.5045|1.6156|1.8438|2.5461|3.0856|4.0151|4.7252|6.7378|6.0888|7.1657|7.9249|6.6859|4.2901|6.958|5.2382|8.6715|9.4245|8.3922|11.8328|12.5597|14.7406|11.2356|9.4255|13|8.6092|14.2172|14.7032|12.2025|10.4785|7.7784|7.0951|9.1513|9.4047|12.2149|9.4992|9.7539|7.4864|8.5246|9.2098|9.8971|9.9444|9.9577|11.6783|12.2914|11.7959|13.5549|15.6139|19.5876|20.7051|23.0636|23.58|29.6675|17.3848|9.222|10.7485|11.2516|14.135|12.6779|15.433|12.3443|14.8532|16.8391|18.761|19.5981|10.7948|14.4167|18.6066|15.7347|15.8167|17.0256|19.2228|17.58|20.736|24.4679|24.235|26.768|23.3211|21.4307|21.2707|18.2293|11.92|9.33|15.02|14.85|20.14|23.72|24.25|25.16|29.34|31.39|32.48|35.05|33.31|28.01|34.79|33.02|40.01|50.88|32.64|41.15|46.38|54.54|58.27|61.08|53.45|59.68|49.41|52.84|55.22|65.65|70.58|84.97|81.4|101.01|123.13|142.14|159.46|145.52|128.78|167.68|
2025-07-04 05:53:51|russ2000_2_0593|SR|total_return_price|0||||||||||||||||||||||||||||2.9922|3.1541|2.8902|2.9355|3.0064|3.2327|3.4219|3.7216|3.7583|3.8345|3.9298|4.214|4.6344|5.0494|5.5146|5.9115|5.7299|6.1041|5.3229|5.3007|5.0599|5.0449|5.1596|5.5074|5.7591|6.2584|6.2357|6.8492|6.9096|6.0643|6.4121|7.2668|8.498|7.6931|7.6234|7.2783|8.554|6.7951|7.6594|7.6049|7.3364|6.8947|6.7585|7.702|8.4513|8.5437|9.4444|9.0464|9.1365|9.0334|9.2325|9.2898|9.7885|9.5232|11.1381|11.3601|12.1445|13.0304|11.936|12.8806|13.8791|13.1528|14.4695|14.9587|13.6087|16.2131|16.3583|15.4434|17.0337|15.3003|15.8791|16.2653|17.4374|18.3467|20.9843|25.4188|24.7491|20.8111|17.8917|17.5715|18.673|18.8662|18.7652|19.725|21.1782|22.3149|22.4042|23.186|24.4686|23.8345|24.5844|26.8147|24.3311|27.1845|29.3314|29.1935|29.8325|31.1836|32.4135|31.2567|36.1588|35.1368|36.0332|38.0849|41.8471|48.0759|50.6479|45.9114|46.8734|49.4089|51.4346|55.4261|56.1897|54.5087|53.71|56.3332|57.1653|63.9782|65.7022|68.7832|66.2044|59.67|53.084|43.4648|52.8464|61.5304|60.7154|51.9132|55.9437|62.1743|65.0088|55.0259|61.4335|63.2419|57.8193|52.1999|58.2017|58.0123|58.1402|65.1556|66.422|77.426|72.99|
2025-07-04 05:53:57|russ2000_2_0594|SRCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:58|russ2000_2_0595|SRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.4724|34.8499|37.7304|47.454|44.9667|47.6982|40.4292|41.0857|40.0098|44.5596|38.7621|34.919|40.9991|47.1258|32.1178|44.44|42.79|41.77|40.08|9.11|11.4|13.1|14.31|18.29|17.97|15.02|13.15|12.7|5.47|8.54|11.67|7.32|8.75|7.37|9.56|9.39|4.54|4.64|4.23|3.3|2.98|
2025-07-04 05:54:00|russ2000_2_0596|SRNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|145|47.5|37.5|32.5|25|25|11.25|2.5|23.75|12.5|48|12.5|43.75|43.75|15|7.5|7.5|5.75|6|14.75|9.625|6.25|5.5|4.8125|7.5|8|8.2|14.48|6.16|4.52|8.51|11.56|16.76|8.09|9.79|5.25|5.68|7.66|5.25|4|1.75|1.75|3.375|4.6|6.65|4.35|2.11|4.75|3.93|2.16|3.39|1.81|5.12|11.6|7.22|8|8.93|7.57|5.82|2.49|2.08|1.55|0.8575|0.34|0.3403|0.091|0.0226|0.008|0.0121|0.0027|0.0008|0.0007|0.0014|
2025-07-04 05:54:04|russ2000_2_0597|SRRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|15.8|22.98|21.34|18.79|14.95|10.36|13.18|12.11|18.21|18.47|47.58|48.15|28.5|31.85|25.08|13.71|5.42|7.19|7.79|7.755|7.65|7.11|19.31|15.45|8.36|8.73|44.46|32.84|33.41|
2025-07-04 05:54:06|russ2000_2_0598|SSTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|11.84|14.01|27.78|38.76|63.12|29.4|38.6|42.52|23.71|25.5|27.48|25.2|31.03|38.7|35.03|49.24|36.11|29.87|28.21|26.06|27.01|32.27|37.33|21.67|17.36|25.53|15.52|11.34|11.39|12.85|18.92|15.51|
2025-07-04 05:54:08|russ2000_2_0599|STIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.78|33.23|19.35|14.66|11.93|9.28|4.49|1.89|1.93|5.06|11.08|12.18|15.96|6.25|4.3|3.05|3.54|2.38|5.92|2.86|2.08|1.34|2.72|4.8|1.82|0.75|1.42|3.77|3.54|
2025-07-04 05:54:10|russ2000_2_0600|STRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|8.69|11.39|11.67|9.96|11|10.2|7.76|10.29|21.36|22.74|18.16|18.78|15.47|8.42|5.23|5.37|6.71|4.6|5.09|3.36|4.54|4.93|2.92|3.5|1.89|0.7371|0.734|
2025-07-04 05:54:13|russ2000_2_0601|STRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||8.3886|8.8081|8.8081|7.5498|6.929|5.872|5.0332|5.872|4.4124|4.7144|3.1373|2.936|4.1943|3.5736|5.0332|5.0332|5.0332|6.6102|8.288|8.7074|9.6469|7.1303|5.4526|6.2915|5.2513|7.7679|6.929|7.0297|7.1303|7.1303|7.5498|8.3886|12.1635|9.2275|7.5498|7.1303|6.82|7.8937|7.5498|7.7175|6.7193|8.1705|8.3886|8.4306|11.0646|10.8633|11.1149|13.447|13.4218|14.9317|15.7287|19.5707|20.5521|22.4815|27.1456|26.8436|28.2025|28.9407|29.637|28.471|24.7213|14.5878|23.0855|10.4522|5.0751|5.3268|6.8871|9.2275|8.2963|8.3131|7.0464|7.6336|11.031|11.2408|6.4592|6.5515|7.9272|7.5498|7.8014|7.1387|13.447|9.9489|11.2408|14.3697|14.6549|13.4637|11.7441|11.5763|11.6015|12.0125|12.8514|17.1212|19.9314|15.7119|20.4682|27.4727|23.8377|25.5777|26.3607|25.8387|26.2737|26.5782|26.6217|20.8623|22.9764|28.2137|25.5516|26.9523|15.3901|17.2345|18.757|22.1847|26.5347|21.4626|28.1441|31.8155|37.4791|28.0354|23.3|19.29|20|26.25|27.4|28.86|22.83|25.22|25.99|20.76|17.75|18.88|
2025-07-04 05:54:18|russ2000_2_0602|STXB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:19|russ2000_2_0603|SUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:19|russ2000_2_0604|SURF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:21|russ2000_2_0605|SVMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:22|russ2000_2_0606|SVRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3534.9293|3184.9363|2064.9587|2082.4584|2642.4472|4199.916|5949.881|5757.3849|8242.3352|5967.3807|4952.401|4969.9006|4024.9195|4427.4115|4339.9132|804.9839|909.9818|682.4864|419.9916|139.9972|209.9958|244.9951|262.4948|594.9881|402.4919|112.6977|139.9972|195.9961|146.2971|216.2957|77.6984|40.1932|43.6791|34.2993|57.0489|39.1992|47.739|32.5493|29.8264|31.2194|57.9588|47.823|40.7392|33.6343|34.4253|32.8853|34.2923|29.6724|17.9126|33.0393|41.2992|6.9999|7.1609|6.64|8.71|15.23|10.4|11.6|11.22|7.74|8|2.42|2.52|1.73|2.12|2.75|1.27|1.24|1.94|1.71|1.29|1.28|1.3|1.51|1.52|1.51|1.97|2.68|3.84|4.78|4.86|3.8|4.43|3.2|2.8|2.28|
2025-07-04 05:54:25|russ2000_2_0607|SYBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||622.6475|656.2474|458.8482|447.2982|202.6492|188.9992|229.9491|160.6494|300.1485|148.0493|142.0493|141.4493|205.949|104.5495|113.8494|133.4993|35.5498|38.6998|25.7999|30.4498|30.1498|31.6498|53.0997|60.1497|46.1998|34.3498|38.2498|15.8999|13.4489|11.0249|9.18|7.2705|4.185|3.59|1.78|1.55|1.53|1.36|1.28|1.193|
2025-07-04 05:54:27|russ2000_2_0608|SYNH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:28|russ2000_2_0609|SYNL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:29|russ2000_2_0610|SYRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.5|139|121.6|159.3|172.3|146.3|97.9|126.6|108.8|125.4|64.4|87.1|72|109.95|75.4|56.7|110.3|89.7|121.6|72.45|54.7|45.2|34.7|11.5|9.109|5.34|3.12|2.7|2.83|3.98|7.31|5.84|5.73|2|0.209|0.03|0.0267|
2025-07-04 05:54:32|russ2000_2_0611|TACO|total_return_price|0.28571428571429|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.42|10.36|
2025-07-04 05:54:33|russ2000_2_0612|TALO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.33|18.3|30.13|32.13|35.28|33.65|32.27|16.4|26.56|22.14|22.28|30.15|5.75|9.15|6.45|8.25|12.04|15.64|13.69|10.02|16.51|16.43|16.77|18.11|15.11|13.6|16.86|14.5|13.65|12.07|10.19|9.24|9.51|8.56|
2025-07-04 05:54:35|russ2000_2_0613|TBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||396|201.78|167.94|88.74|34.56|32.04|21.78|50.04|30.24|19.44|7.002|8.1|3.98|3.23|0.4249|0.29|0.1|
2025-07-04 05:54:38|russ2000_2_0614|TCDA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:39|russ2000_2_0615|TCFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:40|russ2000_2_0616|TCI|total_return_price|0||||||||||||||||||||||||||||0.5503|0.5503|0.5615|1.0706|0.8161|1.3251|1.8259|1.9914|1.8672|1.8672|1.7845|1.7431|2.2396|2.9896|3.3207|5.1465|4.4845|7.3707|7.3707|7.3707|7.6965|7.7586|7.8879|7.8258|7.8107|7.8664|8.0248|7.9777|8.8358|10.0996|12.1783|15.535|14.0383|15.5992|14.1943|11.7869|11.6393|10.6948|11.6404|10.2594|12.0499|12.1075|12.0071|16|8.88|9.9|13|13.25|16.05|16.6|19.82|16.49|17.64|18.45|14.7|11.79|16.73|14.51|13.51|13.72|14.25|19.09|21.24|19.8|16.65|17.25|13.5|13.45|13.9|12.78|16.91|15.6|15.46|17.12|14.76|10.8|11.5|11.01|12.07|11.7|11.91|12.52|9.23|8.99|6.71|3.5501|2.19|2.47|1.6399|2.41|2.79|5.5|4.34|5.37|8.9|8.9195|9.4399|14.2731|14.24|10|10.3|11.15|11.35|12.24|10.3|9.91|9.9599|11.65|12.018|19.27|26.89|27.2|31.32|40.61|33.45|31.89|28.32|31.24|25.63|31.05|39.88|20.51|30.02|24.93|24.11|21.52|33.77|40|39.1|39.03|39.79|40.35|44.18|42.39|36.63|30.62|34.56|37.65|27.73|28.79|29.81|27.95|42.61|
2025-07-04 05:54:44|russ2000_2_0617|TCMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|17.5|16.41|18.95|28.2|31.19|29.72|31|51.42|69.61|43.83|55.98|53.95|45.96|67.51|40.16|41.43|35.75|41.84|52.06|51.9|43.76|19.78|20.36|7.5|7.54|11.26|16.15|24.34|13.53|14.66|15.86|11.57|14.22|17.25|13|10.37|
2025-07-04 05:54:47|russ2000_2_0618|TCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||53|32|17|15|7.52|15|11|8|19.76|13.52|8.48|18|15.52|20.48|23|28|33|17.52|8.48|2.88|3.12|3|1.36|1.24|1.56|1.88|1.24|1.16|0.96|1.24|1.12|1.92|2.96|2.48|2.12|2.8|3.84|3.96|3.76|3.32|3.52|3.84|3.48|3.4|3.48|4.76|3.84|2.76|2.4|2.32|1.56|1.32|1.28|1.68|2.44|2.72|2.84|2.56|2.664|2.9088|3.4|3.2|3.0224|3.004|4.92|4.4|5.12|5.76|6.88|7.44|9.56|14|12.65|12.24|14.93|19.41|19|27.85|23.14|21.1|22.45|24.36|32|35.25|51.05|53.5|58.55|70.05|56|60.65|55.75|60.06|81.18|61.02|54.16|61.78|48.26|57.32|68.9|73.89|77.5|80.32|78.95|83.82|68.3|44.51|37.41|33.92|19.45|27.74|20.41|27|18.56|19.32|20.89|17.14|16.88|19.71|
2025-07-04 05:54:52|russ2000_2_0619|TDOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.57|22.29|18.31|9.9|15.93|18.11|16.55|24.95|36.15|31.35|35.6|39.15|55.7|82.5|48.41|55.6|60.73|71|83.72|155.01|190.84|217.34|198.98|174.74|171.36|130.25|91.11|76.17|35.08|26.63|22.83|24.26|24.36|18.87|22.07|15.27|10.14|8.46|9.45|8.09|8|
2025-07-04 05:54:55|russ2000_2_0620|TELL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:56|russ2000_2_0621|TENB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|38.39|22.26|31.66|27.55|23.67|23.96|21.7|30.17|37.75|52.19|36.185|41.35|45.55|55.65|56.85|46.71|35.35|36.12|44.9|42.33|44.14|47.27|48.01|42.89|39.92|39.49|34.94|33.51|
2025-07-04 05:54:58|russ2000_2_0622|TGNA|total_return_price|0|0.9968|1.0494|0.8861|0.8946|0.8751|0.949|1.0598|1.0683|1.2786|1.4292|1.2502|1.4125|1.7298|2.0152|1.6443|1.7395|2.2639|2.506|2.5163|1.9687|1.8102|1.6639|1.7208|1.9019|2.0449|2.3919|2.5091|2.446|2.2606|2.2132|1.8173|2.1639|2.4629|2.5832|2.4247|2.894|2.7949|2.8965|3.1664|3.398|3.5258|3.4147|3.329|4.0259|3.745|3.5665|3.5051|3.9436|4.0028|4.1185|4.2001|4.77|5.2787|5.6077|5.6365|6.0539|7.0051|8.1941|8.9387|10.302|12.0499|11.9803|9.0878|11.0097|10.822|12.3274|12.018|14.2453|12.3692|10.5818|9.4518|11.3303|10.8012|11.9982|10.944|12.3212|14.0287|14.0742|13.467|13.4866|13.3191|14.6116|14.8472|17.1638|17.0641|16.5331|16.4081|16.1091|15.6958|14.2185|13.8671|12.3163|12.2982|11.6027|11.9206|12.8096|12.0488|11.8827|9.6147|8.7739|6.7136|5.1483|4.2016|2.1823|0.622|1.0266|3.6329|4.3412|4.8531|3.9755|3.6338|4.5065|4.5704|4.321|2.9214|4.1484|4.8871|4.8466|5.9893|6.2146|7.6906|8.766|9.7567|10.9358|10.342|11.8919|11.3995|12.4144|14.5769|15.9399|11.2343|12.9031|11.9673|11.9329|11.3816|11.2448|13.5835|11.9834|11.1469|11.8349|9.6266|9.2317|10.2365|9.3547|12.1923|13.1585|13.5532|14.6323|9.5676|9.8698|10.4695|12.4894|16.9242|16.9448|17.9065|16.9326|20.5209|19.2951|19.1135|19.6791|15.793|15.2552|13.7859|14.5874|14.3601|13.518|15.4428|18.0197|18.0788|16.76|
2025-07-04 05:55:04|russ2000_2_0623|TIER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4941|
2025-07-04 05:55:07|russ2000_2_0624|TLGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:09|russ2000_2_0625|TLRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:12|russ2000_2_0626|TLRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:14|russ2000_2_0627|TOCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:15|russ2000_2_0628|TORC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:17|russ2000_2_0629|TPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3767|9.6969|11.4814|11.5664|14.7294|14.6539|16.0985|18.3783|18.4808|30.0776|39.3146|26.5957|43.9139|45.851|23.482|27.3687|20.2694|23.9656|27.0009|43.3466|49.5059|42.7598|45.7708|35.5353|31.5644|27.8948|19.7874|19.6299|20.1046|22.6047|22.813|26.0902|29.0211|31.5231|42.1423|59.7022|58.7608|73.02|
2025-07-04 05:55:23|russ2000_2_0630|TPCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:24|russ2000_2_0631|TPHS|total_return_price|1.0123119015048|||||||12.25|13.25|14.88|13|12|12.25|12.38|13.5|11.25|14.25|12|14.63|9.25|11|10.5|11.63|10|12.75|12.75|13.25|11.5|11.25|10.25|7.38|7.38|9.75|11.63|12|9.63|10.25|9|9.5|9.25|9.88|10|9.63|10.5|8|8.25|8|6.88|7|7.13|8.63|7.63|7.88|7.88|8|8.75|10|9.75|12.69|11.56|14.81|14.88|11.75|9.75|8.06|7.94|8.13|6.06|4|3.44|3.81|4.5|6.84|6.75|5.84|5.45|5.6|5.87|7.4|7.56|7.09|7.32|6.89|6.94|7.66|8.14|9.95|12.39|12|13.08|14.83|14.13|17.92|17.98|19.7|18.37|17.59|20.88|16.39|16.2|15|16.07|16.72|9.3|5.66|6.8|7.19|7.2|9.11|7.16|8.3|7.05|7.95|9.42|8.86|9.38|10.4|8.7|3.52|4.25|5.45|5.1|4.52|5.25|6.35|6.4|5.85|5.8|8.3|7.95|6.2|6.05|7.43|7.87|8.5|10|7.13|6.69|6.91|7.04|6.55|6.98|6.1|4.93|3.92|4.08|3.82|3.08|1.48|1.72|1.43|1.36|1.94|1.91|2.12|1.91|1.32|1.35|0.9622|0.485|0.305|0.5012|0.379|0.1827|0.14|0.144|0.041|0.0556|0.0481|0.0494||
2025-07-04 05:55:36|russ2000_2_0632|TPIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.625|21.26|16.04|19.01|18.18|22.56|20.02|22.66|28.32|28.88|24.45|28.62|24.18|19.25|18.51|14.78|23.37|28.15|51.81|52.12|48.61|34.31|14.96|14.89|12.34|12.3|9.03|11.16|9.11|2.63|4.62|2.84|4.34|4.53|1.95|0.7818|1.17|
2025-07-04 05:55:40|russ2000_2_0633|TRHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:41|russ2000_2_0634|TRTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:42|russ2000_2_0635|TRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.434|7.4565|7.4331|7.7062|8.2288|8.2247|7.8523|8.5035|8.4643|9.0603|9.42|3.1435|4.92|4.9997|6.4164|6.9985|8.4952|8.0035|8.1115|7.9884|6.5027|5.2331|5.0634|5.1936|5.7697|5.2724|5.6854|6.7179|7.5253|7.6141|7.9144|7.7797|7.7409|
2025-07-04 05:55:46|russ2000_2_0636|TSBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.811|4.3962|4.0702|3.2526|3.0476|2.89|2.9551|2.8958|2.8672|2.5194|2.8026|3.1384|3.4952|3.8524|4.0271|3.9878|4.2096|4.2125|4.406|4.6439|5.0989|5.3536|6.3948|6.8016|6.4944|6.6451|6.4759|6.8455|6.7063|6.5309|6.6836|6.9447|7.0713|8.5547|9.5234|10.7604|11.4346|10.9149|9.7718|9.8026|7.6828|7.4118|5.1973|4.9257|4.9467|3.4825|2.8246|3.2441|3.1256|2.8233|2.3292|2.8514|2.5479|3.9596|4.1714|2.8515|2.788|3.2891|3.5644|4.2349|4.8984|5.8155|5.9861|6.4205|6.886|7.6874|7.6006|7.6368|7.7165|7.7882|7.3762|8.0685|9.2806|9.5139|11.3541|11.9915|15.8124|17.2303|19.5351|24.3981|20.7514|23.8726|29.5311|24.795|17.839|22.5008|24.2359|22.4446|24.4864|15.1672|15.2914|15.2937|20.7932|24.1053|24.5537|25.4983|24.6206|24.2009|22.5909|25.1987|31.4024|25.0288|23.9332|25.5486|29.8982|25.8147|26.2208|29.5396|30.0113|29.9007|31.2|
2025-07-04 05:55:52|russ2000_2_0637|TTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.339|2.994|3.649|5.051|5.779|4.701|5.096|8.958|15.492|11.445|19.795|22.688|19.261|25.978|19.3|40.65|49.83|82.029|62.588|79.97|69.27|94.79|73.33|44.15|59.34|43.82|58.24|76.77|75.43|74.08|87.21|98.22|109.45|123.46|55.85|71.84|
2025-07-04 05:55:55|russ2000_2_0638|TUSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8287|14.8654|21.0365|17.1245|16.3911|19.413|29.1147|33.2124|28.5571|17.9135|16.5046|6.61|2.725|2.2|0.7488|1.18|1.54|4.29|5.06|4.15|3.05|1.81|2.11|2.26|3.16|8.12|4.19|4.52|4.73|4.71|3.63|3.29|4.105|2.705|2.11|3.01|
2025-07-04 05:55:59|russ2000_2_0639|TVTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:00|russ2000_2_0640|TWNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:01|russ2000_2_0641|TWST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|20.96|22.45|28.14|23.72|22.04|30|45.3|78.79|138.56|123.86|133.25|104.33|75.47|50.25|34.77|37.79|21.92|15.12|18.28|20.54|38.24|34.48|47.48|46.39|48.165|40.36|35.85|
2025-07-04 05:56:04|russ2000_2_0642|TYME|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:05|russ2000_2_0643|UBFO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.0398|1.0689|1.1129|1.2301|1.4937|1.8864|2.2507|2.1858|2.5096|2.8645|2.7095|2.6445|2.4903|2.5022|2.9743|3.8344|3.4091|3.1681|3.2099|3.2751|3.1752|3.1974|3.1234|3.2891|3.3114|3.4829|3.2957|3.5564|4.0153|4.3943|4.8978|5.5791|5.0776|4.3341|4.5567|5.3507|4.8648|5.4788|5.9989|6.576|9.5446|9.3262|9.8765|10.6089|8.438|9.076|8.4225|6.8535|7.6356|6.6617|7.5612|5.4055|3.47|2.4|2.1642|2.1373|2.4285|1.8037|2.2721|1.9006|1.8634|1.6036|1.5572|1.1519|1.307|1.2931|1.3711|1.4012|2.4601|2.3675|2.3855|2.8024|3.1871|3.2305|3.2734|3.2362|3.2147|3.0473|3.2366|3.3328|3.1144|4.0393|4.0162|5.0239|4.7322|6.0929|6.2907|7.3374|7.2168|7.5801|7.5725|6.5949|7.3819|8.0136|7.4753|7.7833|4.6424|4.9428|4.585|5.4696|6.354|6.4246|6.3686|6.6507|6.7982|6.3242|5.4916|6.2582|5.5455|5.8924|6.7001|7.7002|7.1614|6.8435|8.3598|9.8295|8.8249|8.65|
2025-07-04 05:56:13|russ2000_2_0644|UBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149|148.9|159.7|162.6|79.5|86.9|62.2|72.1|58|86.8|34.4|51.4|57.4|46.5|29.4|13.6|12|5.964|4.089|2.53|1.75|2.97|2.41|1.9|1.63|1.38|1.45|0.999|1.14|0.8|
2025-07-04 05:56:17|russ2000_2_0645|UEC|total_return_price|0.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.5|2.6|2.1|7.12|5.53|3.44|3.8|2.75|2.2|2.2|0.6|0.61|0.74|2.74|2.7|3.24|3|2.79|3.76|4.16|3.78|3.65|3.25|3.85|3.01|1.93|2.36|2.23|1.58|2.35|1.82|1.65|1.04|1.6|1.17|1.47|1.86|1.31|1.11|0.77|0.795|0.9296|0.89|1.38|1.43|1.69|1.06|1.32|1.69|1.55|1.29|1.42|1.36|0.9661|0.995|0.5671|1.1|1.01|0.88|2.69|2.6|2.18|3.56|5.07|5.7|3.51|3.96|3.33|2.81|3.38|5.95|6.39|6.75|5.84|7.99|5.52|5.31|6.605|
2025-07-04 05:56:22|russ2000_2_0646|ULH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9918|14.4317|9.4234|11.664|14.0231|16.0725|20.2571|17.7068|15.1302|15.7101|13.351|14.748|12.7249|13.4432|15.2093|16.0528|9.4827|11.0833|11.895|11.9237|13.073|12.8|9.9053|10.9899|10.8822|11.8303|12.4409|9.477|13.6493|12.835|11.6473|13.0919|13.8018|20.5541|19.935|22.8326|24.8745|24.1675|19.8479|20.5739|23.8507|22.4456|18.2606|16.569|12.3587|14.7323|10.4463|11.3935|14.4093|11.9515|13.7625|16.3845|21.4293|19.1484|23.4716|32.2995|16.6647|18.1232|19.8703|24.1521|17.765|11.1649|15.5099|19.8735|19.2035|24.9602|21.5659|18.6561|18.227|21.873|27.0963|31.0317|32.9621|26.1971|28.4317|24.9221|27.9641|33.5669|39.6308|42.3533|44.948|27.6488|24.36|
2025-07-04 05:56:29|russ2000_2_0647|UMRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:30|russ2000_2_0648|UNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0902|3.3343|3.6752|3.6781|3.8746|4.3242|5.1787|4.8267|5.2534|5.259|5.7383|6.6776|7.4231|10.8179|9.2423|9.1909|8.1624|9.0494|9.2318|8.9123|8.5029|8.5523|9.2784|8.879|9.0096|8.7627|9.5116|9.4156|9.1731|9.1157|9.0221|8.5852|9.2549|9.5325|8.9439|8.138|7.0706|7.9519|8.5594|9.1941|9.189|9.497|9.6723|10.2528|10.6844|10.5207|10.5435|10.8254|10.9632|11.517|11.716|12.2087|13.2806|13.0345|13.6245|14.733|15.4052|15.678|15.7039|16.431|18.0168|17.4688|18.432|19.4669|23.2496|24.0013|31.9075|29.5313|33.2787|35.5889|39.4227|36.6164|38.0613|38.6074|34.0659|33.4102|25.6315|23.8198|27.4406|15.7266|13.641|15.9695|20.4025|24.1309|28.5401|26.0249|25.427|25.9785|21.8549|19.0403|20.2975|19.0295|20.63|20.0654|28.3026|28.6556|20.5807|25.4139|30.8331|31.4004|25.91|
2025-07-04 05:56:37|russ2000_2_0649|UNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.5675|3.5826|3.9646|4.4058|4.2315|4.0406|4.9309|4.3883|5.2857|6.145|7.9708|6.3837|5.7995|5.634|5.147|6.082|3.5825|3.1508|3.1508|2.0347|1.8055|1.0503|1.8377|2.1006|2.6523|3.4128|3.4104|3.4451|3.4128|4.3271|4.4062|5.6238|6.1758|6.3197|7.4551|7.8212|7.2293|7.517|7.0674|7.4208|8.1116|8.7564|10.0746|10.2413|10.1309|9.7852|7.9168|8.0599|7.8363|6.0393|5.6122|5.2511|3.0463|2.9702|2.4279|2.7036|3.1987|3.0616|4.028|4.0745|3.9983|4.6076|5.293|5.1712|5.0645|4.8741|4.7522|4.5695|4.6685|4.7515|4.9579|5.4141|5.6971|5.8575|6.0944|7.1298|7.4228|7.2919|7.0445|7.6198|7.6352|9.7805|8.952|10.0381|11.1795|13.7377|14.8746|15.1505|17.4983|17.5055|19.5515|20.2801|20.4738|18.6222|16.9943|20.5122|20.094|20.5456|10.7025|13.1512|10.7173|16.3135|20.5247|20.6527|22.0035|24.779|26.5083|25.1841|23.9775|26.2049|21.9724|22.8364|22.7964|28.9167|27.0992|29.1763|33.7401|43.3212|40.5653|47.08|
2025-07-04 05:56:45|russ2000_2_0650|UPLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|10.34|7.16|9.22|7.78|7.05|6.83|7.68|8.9|8.93|15.47|21.91|21.4|22|28.01|32.6|31.46|26.31|42.36|46.87|34.94|35.71|26.82|34.76|37.57|46.35|46.58|41.73|34.26|17.95|18.2|14.43|8.46|6.77|3.99|3.36|4.37|4.4|3.04|2.6|2.55|4.56|3.02|1.76|
2025-07-04 05:56:49|russ2000_2_0651|UPWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|17.9|19.6|16.06|13.26|10.42|6.5|14.44|17.13|35.87|42.41|59.25|45.24|34.48|24.92|20.62|13.73|10.01|10.67|9.03|11.28|15.18|12.28|10.59|10.55|16.94|13.21|13.33|
2025-07-04 05:56:53|russ2000_2_0652|USAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:54|russ2000_2_0653|USX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:55|russ2000_2_0654|UUUU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.45|16.5|5.5|10.5|2.86|12|62.805|70.945|168.695|174.5|136.38|85.05|78.54|65.275|46.435|22.9|6.11|8.5|14.3|13.84|11.565|10.8|7.23|13.4|37.825|30.35|17.825|13.335|13.85|14.1|11.1|10.1|9.5|7.45|7.33|8.95|5.8699|10.56|7.33|7.47|6.37|4.75|4.71|3.07|2.39|2.37|2.21|1.67|1.58|2.07|1.62|1.7|1.86|1.51|1.97|3.22|2.8|3.28|2.93|2.03|1.86|1.03|1.55|1.55|4.26|5.79|6.37|7.02|7.6|10.17|4.91|5.96|6.22|5.1|6.11|7.89|7.21|6.24|6.16|4.95|5.2|4.36|5.75|
2025-07-04 05:57:01|russ2000_2_0655|VALU|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.2138|5.0592|4.7564|4.6948|4.4832|4.4755|4.5045|4.9907|5.9431|5.3048|5.1518|6.0838|6.9659|7.6054|9.5317|9.0021|9.3992|10.7841|8.8932|9.9443|9.4593|9.1259|9.8632|8.6861|9.2145|8.8371|9.9147|8.9328|9.3717|10.3773|11.273|10.9465|12.7187|12.6696|11.2441|10.3435|12.4621|13.281|14.0423|13.5816|13.7576|17.8018|13.4366|14.0298|16.2904|15.4676|14.7895|15.5178|13.9299|16.637|16.4424|21.8169|19.4005|19.5116|22.6608|18.2955|16.5172|19.0233|15.8948|16.7672|15.823|12.4681|14.2173|13.8455|11.5097|11.0784|7.1892|9.87|7.7029|8.2989|6.4934|7.7151|6.9536|7.6321|7.5278|6.4134|6.3369|6.2237|6.1193|6.4082|8.6602|10.2198|11.8101|11.1464|10.8197|10.5431|10.0293|12.3343|12.6097|12.4458|13.8459|13.8494|13.6047|13.7863|14.0941|14.3986|15.611|16.1276|19.0511|21.2515|18.2354|19.8482|22.5578|17.6299|28.8972|27.3572|21.9568|24.4958|27.8289|27.7925|29.3142|31.7761|54.6311|60.8942|80.9653|50.2034|48.6538|43.3576|50.9614|39.2554|43.0282|35.2169|46.2459|47.6181|38.9735|40.9|38.95|
2025-07-04 05:57:11|russ2000_2_0656|VAPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:12|russ2000_2_0657|VBTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3437|11.352|11.6325|12.3213|12.8081|13.2907|11.6242|12.7957|14.19|21.8707|23.5537|21.3262|21.5902|22.8029|22.8524|25.6162|23.3887|17.82|20.0758|21.221|20.4704|24.5088|11.1209|13.8905|14.7119|22.2573|28.6851|31.1934|35.6702|35.5683|34.7089|26.5349|25.0237|25.712|17.3505|16.9951|16.684|22.853|19.721|20.0688|25.2016|26.9083|24.2487|25.5|
2025-07-04 05:57:16|russ2000_2_0658|VCEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|920|1140.8|1230.4|700.8|720|600|340.8|460.8|390.4|200|209.6|124.8|680|385.6|449.6|140.8|124.8|230.4|168|156.8|116.8|59.2|43.2|75.2|49.6|161.6|225.6|212.8|211.2|144|148.8|227.2|332.8|499.2|376|337.6|324.8|212.8|185.6|196.8|220.8|214.4|185.6|83.2|64|59.2|40|80|60.8|67.2|68.8|49.6|33|29.8|31|51.2|50|55|44.8|36.4|40.4|43|32.6|25.2|14|8|5.6|3.23|4.39|4.1|2.85|3.04|3.7|3.57|2.71|2.58|5.86|2.25|2.8|3|2.8|3.3|6|5.45|9.95|9.7|14.15|17.4|17.51|18.89|15.14|17.4|9.17|13.82|18.53|30.88|55.55|52.5|48.8|39.3|38.22|25.18|23.2|26.34|29.32|37.57|33.52|35.61|52.02|45.88|42.25|54.91|44.62|42.55|
2025-07-04 05:57:23|russ2000_2_0659|VERI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|11.71|65.91|24.68|13.82|17.73|10.69|4.21|5.23|8.04|3.84|2.52|2.43|18.55|8.055|29.47|22.73|20.62|23.17|23.06|19.77|6.35|5.65|4.85|5.3|4.23|2.51|2.02|5.76|2.48|3.75|3.53|2.55|1.26|
2025-07-04 05:57:27|russ2000_2_0660|VHI|total_return_price|0||||||||||||||||||||||||||||13.0027|12.466|11.3538|6.4821|3.9015|7.0662|5.2382|5.8653|4.5145|4.4474|4.793|3.7071|4.1586|4.1968|3.3574|4.0961|4.0961|4.2117|4.3378|4.9893|6.4928|6.9451|6.0027|6.456|5.5195|5.3388|6.2536|5.3041|5.64|7.2322|7.275|8.0985|8.5399|8.9204|9.5974|12.2791|10.4893|10.5372|10.3488|10.1608|9.8515|10.546|9.8258|11.9364|10.9831|9.7523|12.5009|12.8388|12.3162|10.965|15.309|9.6664|8.2275|10.9633|9.6479|11.3517|15.1456|12.8357|11.6251|15.4317|16.584|20.362|18.2387|18.8464|19.5005|18.7629|26.1267|24.8352|27.8571|35.3778|43.9765|64.3454|43.4306|64.0454|74.8556|49.7463|29.808|26.4132|21.1253|34.8225|40.5095|57.3831|36.2292|59.9221|65.5495|78.4988|148.2847|162.0644|181.2742|159.3903|112.99|110.8163|114.0136|146.8281|126.0961|183.6446|162.3056|81.7979|59.7493|60.9276|60.0139|58.5153|53.3319|17.9359|12.857|11.4759|15.4148|22.7608|34.4625|32.8811|30.052|24.7335|62.9886|62.059|48.904|23.5624|20.1419|24.2227|31.458|20.3269|20.2144|11.3003|9.6495|12.1886|14.1478|19.1686|22.8046|21.9413|27.1209|27.7371|42.9757|23.9018|20.975|16.66|12.3741|12.8469|14.8026|16.8393|17.5515|32.9392|23.1589|16.1605|16.16|
2025-07-04 05:57:36|russ2000_2_0661|VIAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4.8326|5.1168|5.1907|4.5483|5.9696|8.2438|10.9443|12.1553|20.0409|20.3252|22.0308|20.1831|24.0207|29.8482|21.0359|33.1173|45.1987|23.5261|23.9127|35.6928|23.31|39.4451|65.4557|94.3772|129.4104|366.8429|548.3427|545.2499|430.6783|189.6185|83.8706|56.8537|28.7452|39.4792|26.7895|12.144|8.8692|11.2343|12.9626|15.919|16.3739|16.5558|18.5116|17.238|15.3278|14.4181|7.5957|6.9134|10.0972|10.734|18.9664|11.5072|9.9608|9.4718|8.6588|7.6355|8.5053|7.5615|7.6127|6.4586|4.8155|2.0752|1.8477|3.252|4.0423|4.6904|7.1181|5.5944|7.0442|8.2324|11.8483|9.4718|5.6683|5.9355|8.2381|6.2539|7.0385|7.6753|7.5957|8.1813|8.3632|7.3796|7.9595|7.0897|7.2773|7.8003|7.4592|6.5837|5.37|6.09|6.86|6.63|7.39|8.18|10.72|10.53|9.46|8.74|9.72|10.24|11.34|10.05|12.38|13.29|14.005|15|11.21|12.74|11.73|14.975|15.7|17.66|15.74|17.62|16.08|13.23|13.05|10.51|10.83|11.33|9.14|10.07|9.09|6.87|9.02|10.1|11.19|10.07|
2025-07-04 05:57:44|russ2000_2_0662|VKTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.96|7.25|5.8595|3.62|1.48|1.2|1.35|1.08|1.31|1.09|1.56|4.34|4.11|9.89|17.84|7.57|9.94|8.02|6.58|8.02|4.68|7.21|5.93|5.63|6.06|6.16|6.5|4.73|3.18|2.71|2.6|8.11|15.44|14.835|10.92|19.64|83.34|50.77|61.63|41.16|25.65|26.95|
2025-07-04 05:57:47|russ2000_2_0663|VRAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:49|russ2000_2_0664|VRCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3373|15.7|9.13|10.95|9.48|13.21|16|11.66|14.45|7.83|11.66|13.68|11.63|12.46|9.25|8.42|2.33|2.87|2.47|6.47|5.35|3.82|7.15|5.65|7.22|1.69|0.6843|0.433|0.6|
2025-07-04 05:57:52|russ2000_2_0665|VREX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.41|33.6|33.95|33.63|41.18|35.78|36.66|29.18|23.63|33.88|29.62|28.46|29.81|22.71|15.15|12.34|15.97|20.8|26.9|28.06|31.91|22.94|20.93|21.53|19.9|17.94|22.82|18.57|20.61|17.63|14.62|11.92|14.82|11.52|8.58|
2025-07-04 05:57:55|russ2000_2_0666|VRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:56|russ2000_2_0667|VUZI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5002|8.2502|10.1253|6.0001|8.1752|6.8252|4.1251|3.7501|5.2501|3.0001|3.7501|3.9376|3.7|6|2.2|3.12|2.85|2.35|3.59|3.77|5.91|6.28|4.78|7.19|5.52|6.24|8.58|7.25|6.2|6.15|5.85|6.2|6.95|7.45|5.95|4.51|3.69|4.23|2.55|2.11|1.17|2.38|4.62|9.13|27.63|16.26|11.57|8.73|6.66|7.1|6.57|3.6|3.92|5.25|3.35|2.24|1.36|1.46|1.03|5.25|2.3|2.92|
2025-07-04 05:58:01|russ2000_2_0668|VYGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.27|22.9|8.84|10.63|13.48|13.08|12.19|9.05|17.92|16.81|18.03|23.92|18.27|9.27|18.75|25.14|16.685|14.19|8.94|13.92|11.58|7.53|4.8|4.14|2.9|2.78|7.57|5.76|5.8|5.41|7.04|11.58|7.74|8.7|9.56|7.86|5.85|5.74|3.65|3|
2025-07-04 05:58:04|russ2000_2_0669|WAAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:05|russ2000_2_0670|WATT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.6|293.8|226.8|217.6|188.8|154|130.4|163.4|220.3|243.2|368|376.4|307.8|304.6|250.6|631.4|320.6|309.6|203.8|117.4|126.8|80|73.8|35.4|14.86|56.4|61.4|38.6|77.6|57|42.6|24.6|25|19.8|20.8|16.016|10.876|5.19|1.67|1.93|1.95|1.12|0.644|0.405|0.2819|0.2799|
2025-07-04 05:58:09|russ2000_2_0671|WHD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6387|25.2716|31.878|34.8997|25.5906|33.4076|28.6686|27.2516|32.3|11.9384|18.8136|18.2783|24.6808|29.3495|35.2889|35.4816|36.4339|53.3102|40.6046|38.2619|47.114|40.1007|40.0826|50.5435|45.7321|49.2015|51.5071|58.0303|57.2156|47.0404|44.18|
2025-07-04 05:58:12|russ2000_2_0672|WING|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1748|16.9611|16.3898|16.5755|18.6465|23.216|23.9089|21.9975|25.3903|26.7706|31.8719|40.5244|44.0316|58.2926|58.4052|68.7892|82.1097|78.4981|78.2902|72.4566|126.4571|124.9422|131.2158|119.2278|149.2611|157.2929|164.3135|118.005|73.8375|124.3336|142.3096|182.3457|194.709|177.8513|259.1467|364.3501|417.6434|425.611|283.6|219.8874|364.11|
2025-07-04 05:58:17|russ2000_2_0673|WLDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.56|10.05|9.5|9.98|10.17|6.94|5.89|4.86|2.91|1.63|1.7|1.97|3|2.23|2.26|2.73|3.29|3.96|4.4|3.9|3.89|3.91|3.85|1.57|1.38|2.2|2.22|2.97|3.5525|4.19|4.55|7.21|13.17|11.73|14.3|11.84|9.51|8.19|8.63|10.53|18.5|22.77|30.84|30.6|33.18|24.79|27.49|30.32|34.5|32.17|37.07|34.8|35.04|31.08|19.8|24.12|28.44|42.58|38.89|36.61|32.98|36.92|31.37|25.67|15.69|17.93|15.27|17.59|19.95|20.74|29.2|28.09|40.88|38.77|40.97|57.765|
2025-07-04 05:58:22|russ2000_2_0674|WLFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.045|12.5945|12.2229|12.3501|22.6173|17.1121|21.884|22.3729|16.2614|15.4009|17.1121|15.9485|12.8976|6.2973|5.9941|6.1115|6.2386|9.7784|10.0228|10.8246|6.1799|4.5372|4.5763|4.7327|3.8136|4.9381|5.5443|4.5274|5.3683|7.1871|8.7516|8.0769|7.5293|7.6271|8.292|7.8227|9.9739|7.9694|10.9518|9.2112|8.9961|10.0913|10.0815|11.3624|14.5111|12.2621|12.2914|10.4433|10.9224|9.0645|10.3455|12.8292|13.367|14.6675|15.4302|9.0156|9.837|12.7412|12.3598|13.103|11.0398|11.6851|12.7216|12.0469|12.0665|13.9928|14.7849|13.2106|15.3813|16.9752|20.0163|23.9765|20.0652|21.4146|18.1682|17.9628|15.8996|19.6545|21.1115|21.7373|23.2431|25.013|21.8546|26.1375|24.045|24.4165|33.5202|30.8898|33.7451|33.8331|41.4504|57.0273|54.1525|57.6043|26.0104|23.7418|18.0411|29.7849|42.4967|41.91|36.3657|36.8155|31.4765|36.6493|32.0143|57.7021|53.5658|38.2627|41.3624|47.7966|48.5202|68.8198|148.1798|206.9192|157.6874|142.78|
2025-07-04 05:58:29|russ2000_2_0675|WNEB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0823|2.2946|2.3562|2.3978|2.4132|2.4645|2.9161|3.5329|3.7224|3.919|3.1768|3.7305|4.1311|3.8474|3.8429|3.9081|3.9673|3.993|4.1567|5.4073|5.8223|5.4622|5.1891|5.1398|5.3282|5.1986|5.3184|5.6586|5.7337|5.0202|5.0256|4.9402|4.8367|5.5131|5.0801|4.7867|5.758|5.676|5.5365|4.5145|5.0548|5.5662|5.1199|5.3311|5.3277|5.5233|5.3533|5.4743|5.5956|5.7478|5.5267|5.4648|5.6359|5.9795|5.8144|5.9958|6.5647|6.8757|6.0658|6.0579|7.3905|8.219|8.5257|8.9164|8.6984|8.7742|8.9782|8.7249|7.8474|7.631|7.4463|7.9989|8.3346|5.3471|4.6836|4.8225|5.6366|7.5106|7.1168|7.5478|7.7384|8.1652|6.6826|7.1817|8.8021|7.7231|5.5136|6.0529|8.1723|7.2646|6.0115|8.4287|9.1258|9.2213|8.67|
2025-07-04 05:58:36|russ2000_2_0676|WOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|17.15|15.13|10.57|7.31|9.7|11.4|6.89|9.31|7|6.45|7.09|4.34|6.04|5.1|10.7|13.32|18.25|19.84|21.52|18.04|17.99|13|9|10.31|8.2|7.71|4.05|3.1|5.19|5.27|4.96|5.05|4.19|
2025-07-04 05:58:39|russ2000_2_0677|WSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7128|9.5038|9.673|9.7426|9.7625|9.9018|9.9516|9.9516|10.0014|12.8376|13.0864|14.4796|17.067|9.3446|11.0363|14.1213|15.3553|18.4005|10.9567|12.2305|16.4102|22.9285|27.1778|28.382|30.9395|40.4433|40.0552|33.2682|38.8809|45.3196|44.0955|47.4293|41.6674|44.6727|45.8769|37.7663|38.3833|33.5269|28.0791|27.93|
2025-07-04 05:58:43|russ2000_2_0678|WTTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2875|11.2943|14.7988|16.9554|11.2106|13.9807|11.3222|5.8935|10.6715|11.3222|8.4591|8.9053|2.8259|4.2946|3.5695|3.7555|4.6293|5.6146|4.8152|5.7354|7.9385|6.3211|6.3954|8.1249|6.2361|7.3879|7.7177|7.375|8.8581|10.2226|10.6012|12.6544|10.3128|8.89|
2025-07-04 05:58:46|russ2000_2_0679|WVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|15.02|14.35|20.47|32.17|27.9|25.65|19.9|23.25|34.2|38.55|35.25|55.2|42.04|39.63|25.88|22.63|8.015|9.37|10.41|9.19|8.01|5.96|6.71|5.4|3.3|2.1|2.82|3.61|7|4.33|3.51|5.28|5.09|6.04|4.99|8.29|12.9|8.62|6.83|
2025-07-04 05:58:49|russ2000_2_0680|WW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:50|russ2000_2_0681|XAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:51|russ2000_2_0682|XELA|total_return_price|0.01025641025641||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117600|117600|118200|119040|118200|117000|118680|119278.8|119640|119640|85680|65880|62640|54600|59160|72840|40080|40680|31320|8635.2|2460|2535.6|8040|4789.2|8800|8200|10480|7680|1760|1332.4|370|53.84|6.7|7.3|6.03|3.04|3.055|1.96|2.5|1.98|0.443|0.38|0.0111|
2025-07-04 05:58:55|russ2000_2_0683|XERS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|20.12|17|10.08|10.82|9.51|7.05|1.95|2.66|5.84|5.34|4.21|4.34|2.48|2.44|2.75|1.51|1.52|1.17|1.46|2.35|1.88|2.35|2.1|2.1|2.82|3.39|5.87|4.66|
2025-07-04 05:58:58|russ2000_2_0684|XFOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2982.6239|2296.8184|3907.8313|3281.4263|295.2024|482.4039|554.1055|440.1044|368.1037|328.5033|272.7027|282.0028|187.5019|204.302|254.1025|194.7019|162.3016|64.8006|59.1006|31.8003|37.5004|23.1482|26.7003|53.4005|33.0003|25.9683|42.3004|20.1032|19.6502|24.1172|7.5001|1.83|
2025-07-04 05:59:00|russ2000_2_0685|XHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8655|15.1812|15.864|12.0079|10.8955|10.9139|12.0689|11.2314|14.3761|12.6954|15.2094|16.3349|17.2604|15.9242|19.7348|19.3562|14.3238|18.5132|17.533|18.1912|18.9884|10.3773|8.2942|7.9242|13.7094|17.5993|16.9043|16.5343|16.1913|17.5902|13.1047|12.9151|11.6336|11.6061|11.0983|10.8283|13.0635|14.3895|13.3406|14.4756|14.6307|11.5423|12.3632|
2025-07-04 05:59:04|russ2000_2_0686|XPER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|8.61|10.93|12.93|9.61|11.05|11.52|8.22|9.14|10.13|7.84|8.04|
2025-07-04 05:59:06|russ2000_2_0687|YETI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|14.84|30.73|27.61|29.53|34.78|19.52|42.73|45.82|68.77|71.42|92.84|88.8|83.97|61.3|45.25|29.96|40.7|38.79|38.41|46.03|53.6|38.34|39.31|40.68|39.35|33.09|30.9|
2025-07-04 05:59:09|russ2000_2_0688|YEXT|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|13.11|11.65|12.15|13.34|21.14|18.18|14.84|21.45|21.35|16.03|15.23|12.1|16.12|17.25|16.77|14.36|12.74|12.65|7.92|5.81|4.26|5.24|6.95|8.52|9.38|5.91|5.93|5.5|5.85|6.85|6.58|6.48|8.255|
2025-07-04 05:59:11|russ2000_2_0689|YMAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|18.77|26.21|22.5|30.75|31.25|26.1|43.2|40.5|49.51|31.94|34.45|28.54|17.11|12.62|14.5|14.17|4.22|3.24|7.02|5.77|7.32|16.5|12.33|12.95|8|4.81|5.13|
2025-07-04 05:59:14|russ2000_2_0690|ZAGG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:15|russ2000_2_0691|ZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:16|russ2000_2_0692|ZOM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:17|russ2000_2_0693|ZS|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|29.89|37.38|33.75|45.89|68.2|84.68|43.12|56.5|66.72|124.38|148.64|197|195.93|233.03|315.32|228.88|207.31|141.95|157.09|124.16|92.32|156.62|157.61|235.67|177.46|181.36|184.96|202.59|219.86|314.51|
2025-07-04 05:59:19|usamicro_0000|CANN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|1.01|1.01|1.6||1.6|5.2||16|9.5|4.2|1.1|2.15|2|1.16|0.6398|0.6615|0.905|1.39|3.07|2.25|1.79|1.33|4.7|2.5|3.71|3.8|1.56|1.8|0.86|0.71|0.6311|0.47|0.4275|0.275|0.4601|0.87|0.6|0.41|0.2391|0.46|0.24|0.21|0.125|0.1464|0.091|0.1613|0.0731|0.0918|0.0655|0.0416|0.0167|0.0267|0.0211|
2025-07-04 05:59:23|usamicro_0001|TLRY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|59.07|110.88|81.31|39.12|25.67|19.84|14.43|10.81|6.62|7.83|24.79|15.46|13.69|10.12|6.09|4.49|3.73|3.72|2.83|1.83|2.66|1.81|1.75|1.81|1.71|1.34|0.735|0.4433||
2025-07-04 05:59:26|usamicro_0002|CTST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:27|usamicro_0003|TGODF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:28|usamicro_0004|AXSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|8.72|7.85|7.52|7.67|7|4.15|5.45|5.5|5.2|2.35|3.25|3.375|2|14.18|25.39|22.09|101.98|63.27|82.28|72.28|82.29|55.91|69.66|33.23|37.02|39.31|37.96|44.94|75.53|61.51|83.37|72.27|83.61|79.17|80.09|89.64|86.7|118.53|104.26|
2025-07-04 05:59:31|usamicro_0005|NBEV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:32|usamicro_0006|APPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|6|10.25|10|12.75|17.5|22.5|25|14.5|10.5|6|4.45|3|2.1|2.5|10|8.75|1.95|1.6|2.2|2.35|3.1|3.4|4.75|4.15|4|3.5|4.45|4.5|2.69|2.7|4.09|4.05|5.03|3.22|3.51|3.02|2|1.35|1.08|1.01|1.27|0.7|0.96|1.08|1.46|1.83|2.49|1.59|1.25|1.69|3.62|4.68|6.7|8.08|4.26|11.75|32.35|55.64|71.33|67.72|70.54|59.71|46.97|15.41|14.56|14.68|11.37|8.94|5.98|6.64|2.61|1.41|3.14|1.72|2.84|5.755|
2025-07-04 05:59:36|usamicro_0007|TEUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:37|usamicro_0008|INSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2241.8203|1894.697|759.8298|304.6522|64.5323|205.47|124.5|27|30|9.7|11|26.5|65.5|57.9|183.5|246.9|229.1|200.6|101.3|124.4|126.6|123.8|83.3|91.6|115.5|96|149.9|247.1|247.9|170.6|91.5|123.2|58.5|40.8|58|86.2|113.6|80.1|67.3|58.6|77.4|100.2|55.2|54.9|31.4|30.7|33.4|24.3|20.1|14.5|20.1|33.2|29|22.8|19.1|19.8|36.7|32.8|48.2|35.3|22.3|17|16.5|16|32.9|25.6|21.8|11.25|14.55|15.4|18|20.6|39.8|37|47.2|45.2|48.6|72.5|60.7|104.8|104|177.5|96.6|102.6|68.3|61.2|42.6|20.3|21.6|7.721|5.792|7.961|4.07|2.26|2.86|10.17|16.87|10.37|9.43|8.23|
2025-07-04 05:59:42|usamicro_0009|CVRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:43|usamicro_0010|KRYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.049|8.8|9.81|14.52|18.06|20.63|28.54|39.4|41.49|62.21|40.5|42.56|41.78|59.39|72.93|69.02|55.15|69.78|68.71|64.85|69.15|75.9|79.18|115.38|115.68|128.29|177.2|182.87|177.14|159.29|183.92|143.67|
2025-07-04 05:59:46|usamicro_0011|PCMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:47|usamicro_0012|CFMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:48|usamicro_0013|MEIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6991.0574|10123.0512|6925.8076|8333.3405|8314.6977|7112.2358|7168.1642|5564.8817|5686.0601|4343.777|2852.3514|2749.8159|2908.2799|3467.5645|2796.423|2852.3514|2460.8522|2050.7102|2097.3172|2004.1031|503.3561|428.7849|559.2846|904.1768|633.8559|470.7312|135.1604|122.9308|79.2227|153.8033|86.6891|149.1426|112.5001|65.3431|44.5191|54.0642|111.7018|125.2179|111.3911|142.3071|126.7714|177.8839|94.1464|107.1964|58.8804|27.8089|27.4982|24.3911|27.1875|18.4875|20.3518|26.8768|22.2161|24.5464|32.4696|42.4125|31.3821|32.0036|71.775|68.3571|31.8482|47.6946|38.3732|26.4107|29.2071|20.8179|66.8036|48.9375|47.5393|51.4232|50.8018|44.2768|38.9946|8.9051|8.8398|6.4069|3.8078|3.5297|5.5696|5.5929|6.165|3.92|2.84|2.9|2.5|2.35|2.25|
2025-07-04 05:59:51|usamicro_0014|APYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.125|1.5|1.875|2|2.125|1.5|1.375|1.25|1.125|1.125|1.063|1|0.688|0.75|1.313|1.375|0.906|0.687|0.635|0.406|0.55|1.062|0.875|0.687|1.031|0.593|0.54|0.75|0.51|0.79|0.85|1.1|0.85|0.98|0.74|1.4|3.35|3.07|2.9|2.62|2.42|2.54|2.35|2.2|2.21|2.98|3.48|6.8|7.04|9.07|7.1|6.02|6.9975|6.4|6.4|7.15|6.842|6.2398|6.5994|8.71|7.85|7.81|6.25|2.98|2.16|3.28|3.1|2.61|2.92|2.12|2.7|2.39|3.6|2.42|3.3|2.95|2.82|2.15|3.9|3.63|3.99|3.68|2.39|2.79|1.95|2.1|1.67|1.64|5.21|3.59|2.67|2.47|3.38|2.6|2.97|4.35|7.1|6.48|6.31|6.72|6.77|8.46|3.59|5.55|4.71|7.2|9.66|10.31|13.85|12.82|6.53|5.86|4.49|2.34|2.88|5.03|3.2|2.62|1.36|1.34|1.24|1.58|1.37|2.25|
2025-07-04 05:59:56|usamicro_0015|AMSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||142.9333|155.2|116.0667|143.9333|247.5|197.5|142.5|132.5|145|140|142.5|145|106.3|83.8|122.5|133.8|85|138.8|120|70|102.5|91.3|149.4|153.8|280|445|482.5|491.6|285.6|160.6|258|93.4|122.6|75.5|54.6|27|30.1|36|58.3|103.3|138.6|128.4|130.8|124.2|148.9|99.8|91.5|103.4|78.7|113.5|88.3|92.6|98.1|134.7|193.1|204.8|273.4|231.9|358.5|235.7|163.1|173.1|262.5|335.4|409|289|266.9|311|285.9|248.7|90.4|39.3|36.9|41.2|47|41.5|26.2|26.7|26.4|23.4|16.4|16.1|16.3|14.1|7.408|6.44|5.23|4.33|6.37|7.6|8.44|7.01|7.37|6.86|4.62|4.54|3.63|5.82|7|6.95|11.15|12.86|9.28|7.84|7.85|5.48|8.13|14.48|23.42|18.96|17.39|14.58|10.88|7.61|5.18|4.38|3.68|4.91|6.26|7.55|11.14|13.51|23.39|23.6|24.63|18.14|36.69|
2025-07-04 06:00:01|usamicro_0016|PROV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6994|3.1079|3.477|3.723|4.0921|4.8599|5.384|5.7826|5.1059|3.9986|4.1979|4.0921|4.9214|4.2767|4.0601|3.4597|3.4302|4.6606|4.9829|5.2437|5.7236|5.8442|6.3978|7.2812|8.2679|8.6931|9.814|10.526|10.9109|11.2005|13.5752|14.6286|13.3703|16.4664|16.4374|17.0528|16.2023|16.2513|15.3201|19.0883|17.6552|17.8268|18.0997|16.4734|15.0833|13.5714|10.1271|9.9161|5.9144|5.5562|2.8774|3.3738|3.5682|5.2054|1.7843|2.2572|3.1179|3.7878|4.7191|5.4101|5.234|5.7314|6.132|7.2211|7.6454|9.4598|11.6886|11.4067|10.6966|11.25|10.2303|10.5872|10.0529|10.1623|10.6173|11.3003|11.9151|12.0326|13.6368|12.3969|13.3935|14.4131|15.0014|13.9336|14.4808|14.8528|14.0477|13.918|14.7918|14.2957|12.2062|15.8012|16.762|16.6846|17.7238|12.4038|11.0437|9.9101|13.2165|14.3452|14.7783|14.5362|14.3795|14.5078|13.1313|12.6961|12.433|12.4266|11.7582|12.1956|11.8956|12.7443|12.041|13.9706|15.6271|14.4574|15.5|
2025-07-04 06:00:07|usamicro_0017|ZYNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:08|usamicro_0018|INS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:09|usamicro_0019|XBIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6321|15.9793|14.1764|9.5452|8.8912|16.8808|11.8784|9.4833|15.016|4.2953|3.8269|3.5441|4.5163|3.8357|2.5896|4.5605|9.8634|6.443|9.1607|17.0488|8.3697|13.0628|16.2798|14.7597|14.9806|14.6271|13.95|10.95|9|5.98|3.6|3.03|3.33|6.09|4.02|4|7.99|4.61|7.21|3.8|3.1|2.67|
2025-07-04 06:00:11|usamicro_0020|ALOT|total_return_price|1||||||||||||||||||||||||||||2.6332|2.1481|2.2867|1.3859|2.4253|4.3655|3.9569|4.8684|5.7824|6.9064|5.9739|6.5643|6.2076|5.7989|5.2832|5.0865|4.782|4.1557|3.635|4.5028|5.0536|3.773|4.7564|4.444|3.9138|3.8194|3.504|3.793|3.6394|3.8734|3.7791|3.8553|3.4796|3.2712|3.2026|2.8546|2.7053|3.2453|2.7417|2.8788|2.9561|2.8531|2.6345|1.8104|2.1931|2.0909|2.0362|2.1106|1.8827|2.0303|1.7423|2.0462|1.8598|2.0133|4.5032|8.9243|8.0161|6.2723|5.4642|5.0911|5.164|5.0239|5.5033|6.2056|5.7081|6.5441|6.9914|7.1388|7.3583|8.2616|6.8521|7.2295|6.9819|6.1064|6.2675|5.7262|5.1772|4.1213|4.2032|4.7346|5.5842|5.9877|5.4415|5.5762|6.2882|6.2984|6.4445|6.5729|6.693|7.086|6.9073|7.1838|8.6587|8.5956|9.9763|11.172|12.1181|11.2065|12.0433|11.9517|13.5305|12.7335|12.6376|12.3985|14.4881|13.3158|14.8168|13.6753|13.0562|14.0028|13.1223|12.0448|12.9691|17.2284|17.5337|18.775|19.4871|24.4889|23.7346|15.6345|12.3266|7.03|6.88|7.9|10.75|14.66|16.05|16.5|13.74|13.47|12.15|11.85|13.25|14.71|14.23|13.58|17.63|17.27|15.82|12.66|11.6|8.31|12.12|
2025-07-04 06:00:17|usamicro_0021|MSON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:18|usamicro_0022|TRNS|total_return_price|0|||||||||||||||||||||||||||||1.5|1.935|1.28|1.065|1.375|1.125|0.875|0.75|1.125|0.985|0.94|1.375|1.815|2.125|2.125|2|2.125|1.75|1.75|2.125|2.655|3.19|3|3.19|3.19|4.625|4.125|5.125|7|9.75|8|8.5|8.19|6.31|3|3.38|3|3.13|2.75|2.41|3|2.25|2.75|1|1.63|1.95|1.1|1.37|1.15|0.9|1.2|1.95|1.4|1.61|2.9|2.8|2.21|3|2.88|3.49|3.89|4.5|4.35|5.35|5.47|5.5|5.7|5.8|5.25|6.99|6.46|6.9|6.75|6.98|8|7.8|5.25|5.21|5.35|7.75|7.45|7.5|7.39|8.75|8.35|10.9599|11.45|11.5|13.11|6.23|5.32|5.93|6.36|6.8|7.84|7.99|9.37|10.26|9.15|10.2199|9.7599|9.45|9.7499|9.94|10.14|10.05|10.9365|10.8|12.7|12.15|13.55|14.25|15.65|18.9|22.85|19.02|22.98|25.59|25.61|31.86|26.5|25.86|29.3|34.68|49.08|56.51|64.48|92.43|81.14|56.81|75.69|70.87|89.39|85.31|97.97|109.33|111.43|119.68|120.77|105.74|74.45|85.96|
2025-07-04 06:00:24|usamicro_0023|LFVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1109|||4.1109|8.2218|24.6654|28.7763|28.7763|12.3327|12.3327|12.3327|4.1109|16.4436|8.2218|4.1109|8.2218|8.2218|4.1109|4.1109|4.1109|4.1109|4.1109|8.2218|8.2218|4.1109|8.2218|18.4991|50.2558|77.3878|32.6817|12.9493|11.4694|5.858|4.6864|3.8848|2.1582|1.8499|1.3566|1.3566|1.4491|1.4799|1.2333|0.8633|2.4665|3.7615|2.374|1.5416|2.4049|3.5148|2.929|2.0966|4.3781|7.6463|9.8662|8.4479|23.4322|17.8824|20.9656|13.566|15.3542|14.121|14.1826|10.2978|9.1262|7.9546|7.0296|8.2629|4.8714|3.2682|5.1082|7.3203|8.2893|12.0684|9.1086|7.4877|4.3341|3.6029|3.7439|4.3781|3.2065|4.8274|10.0512|10.4388|12.5882|10.0776|12.4208|13.795|9.0029|12.1125|10.7823|8.6065|8.307|6.2368|6.1752|5.9197|4.2724|4.2244|3.2192|3.3797|3.1789|4.5898|6.3464|6.0834|6.0992|6.7831|12.8685|17.2582|14.3689|12.53|
2025-07-04 06:00:28|usamicro_0024|KALV|total_return_price|0.71638141809291|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.5596|96.3194|46.1997|8.4|10.2255|8.064|7.0014|7.47|7.06|7.35|13.54|9.36|8.86|8|18.95|28.62|23.01|16.51|11.7|7.65|11.09|11.06|15.77|25.7|25.06|20.5|16.38|16.13|12.65|12.91|4.7|7.45|8|9.51|7.93|11.07|10.35|14.79|11.68|11.93|13|11.975|
2025-07-04 06:00:32|usamicro_0025|SESN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:33|usamicro_0026|DLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:34|usamicro_0027|HFBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:35|usamicro_0028|RFL|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|6.65|9.1|8.26|17.06|15.78|20.7|18.32|20.63|14.11|14.46|17.47|25.51|41.12|49.73|31.05|4.03|2.14|2.03|1.85|2.06|2.06|2.01|1.45|1.81|1.71|1.49|1.79|2.06|1.7|1.92|
2025-07-04 06:00:37|usamicro_0029|TRCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:38|usamicro_0030|PTGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|20.76|21.99|12.81|11.12|17.63|20.4|8.46|6.75|10.24|6.36|12.57|11.55|14.04|7.05|7.06|17.66|20.25|21.37|25.31|44.1|18.23|34.01|25.1|8.45|8.48|10.1|21.02|28.08|17.57|23.44|28.48|31.88|44.56|38.96|51.05|53.68|
2025-07-04 06:00:41|usamicro_0031|JYNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.32|6.07|7.87|10.18|6.46|5.99|3.07|2.25|2.4|2.53|3.88|3.57|4.77|4.89|6.67|8.11|8.62|8.48|15.75|17.44|18.97|16.14|10.85|15.27|17.4|25.95|47.12|82.8|102|63.84|37.02|14.83|15.9|14.65|16.07|13.14|9.25|9.7|12.77|13.68|11.59|9.9|12.65|11.86|
2025-07-04 06:00:44|usamicro_0032|CHMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:45|usamicro_0033|AKTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:46|usamicro_0034|GSIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.29|4.4|2.71|2.5|2.76|3.73|3.6|2.75|2.54|3.33|4|4.42|4.75|6.31|5.81|7.94|9.13|6.645|5.14|4.7|4.29|4.8|4.95|5.89|6.63|6.36|7.1|6.39|6.82|5.44|5.47|4.71|5.85|5.27|4.01|3.9|4.05|4.2|4.61|6.08|8.56|7.91|7.11|8.04|7.64|7.65|6.78|4.74|7.77|8.63|8.6|7.07|7.07|7|5.81|7.18|6.67|5.38|5.32|4.59|4.07|3.4|2.85|1.7|1.46|6.53|2.91|2.72|3.49|2.55|2.87|2.93|2.56|3.37|
2025-07-04 06:00:49|usamicro_0035|MFNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:50|usamicro_0036|AVXL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0667|0.6733|9.8|10.8|14.4|15.16|14.8|20.28|20.92|19.2|8.08|8.8|8|10|10.2|7.96|12.56|13.8|16.04|14.68|14.68|11|5.4|4.84|5.24|4.4|3.16|3.76|3|2.78|2.64|1.04|1.8|1.22|0.8|0.68|0.876|1.64|5.18|7.77|4.78|4.23|3.14|4.09|5.87|5.39|4.36|3.18|2.76|4.26|2.9|1.41|3.05|3.4|3.34|2.45|2.92|5.06|4.68|6.04|14.03|28.86|17.4|17.73|12.88|9.91|9.2|8.16|9.1|8.08|7.12|9.38|4.84|4.05|5.46|10.87|9.31|9.56|
2025-07-04 06:00:54|usamicro_0037|EIGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:55|usamicro_0038|GSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:56|usamicro_0039|ASRV|total_return_price|0||||||||1.8982|2.1742|2.4158|2.7782|3.1406|3.3476|4.0033|2.899|2.4848|2.4848|2.0707|2.1052|1.3977|1.5185|1.6566|1.4322|1.3114|1.5013|1.6566|2.0535|1.8291|1.8636|1.8636|1.3865|1.7837|2.1139|2.0652|2.6224|2.6088|2.8316|2.9524|3.2038|3.3087|3.8287|3.406|4.0924|3.7008|3.6557|4.0495|3.8905|3.4084|3.4045|3.905|5.0736|5.5417|5.5664|5.4889|6.6843|7.3379|7.869|9.7091|11.5556|13.1983|14.0135|14.123|10.4803|11.0756|8.2154|8.9343|7.7391|6.8251|6.6493|2.1481|2.404|2.675|2.9371|3.373|3.0632|3.2605|3.4342|3.2292|1.7824|2.0943|2.572|2.7924|3.0643|3.6742|4.4826|4.0784|3.6742|3.7991|4.1225|3.9314|3.1966|3.2186|3.6742|3.6081|3.2554|3.6228|3.5199|3.2333|2.447|2.0355|2.0502|2.1898|1.8445|1.4765|1.2391|1.3726|1.3355|1.2391|1.2391|1.1931|1.2391|1.1723|1.7584|1.4468|1.4097|1.4468|2.0292|2.0923|2.2036|2.2333|2.3223|2.0395|2.3526|2.2701|2.8934|2.6228|2.495|2.3739|2.2678|2.542|2.4806|2.4573|2.3033|2.3336|2.5778|2.8859|2.9359|3.2612|3.155|3.2852|3.1779|3.2729|3.4481|3.2468|3.2545|3.3798|3.3924|3.4624|2.173|2.5758|2.369|2.6627|3.4776|3.3864|3.3687|3.3688|3.5456|3.4837|3.3856|3.5373|2.7585|2.3213|2.444|3.0184|2.4496|2.1557|2.5212|2.6177|2.4001|3.04|
2025-07-04 06:01:01|usamicro_0040|GNE|total_return_price|0.059011164274322|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1301|7.1927|6.3143|5.7277|5.0317|5.7422|7.7578|8.2725|8.0695|7.3445|5.909|5.2999|5.1477|5.8638|9.5223|8.159|8.0404|5.9338|6.0159|5.2731|4.1984|4.852|6.1873|5.3713|4.5416|4.0193|3.4148|5.056|4.4479|7.2944|7.2344|9.4338|6.4925|6.1197|7.1009|7.5726|8.2543|6.0222|5.2959|5.1855|5.1579|6.3485|6.2926|8.6416|8.6648|12.6749|14.7681|13.1529|18.8341|16.1941|14.9342|16.4985|15.7982|14.5005|15.0183|24.96|
2025-07-04 06:01:05|usamicro_0041|EARN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:06|usamicro_0042|HROW|total_return_price|0.066752246469833|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6486|8.6486|110|48|46|68|48|44|32|52|68|40|39.6|48|32|8.8|10.4|4.16|2.956|0.75|4.25|3.4|7.75|6|7.58|7.32|4.13|7.21|6.87|6.2105|8.71|7.91|7.999|8.1|6|4.11|3.95|4.06|3.08|2.42|3.96|2.65|1.5|1.79|2.21|2.4|4.25|5.45|4.4|7.7|5.09|3.7|4.49|5.6|4.77|7.2|7.89|8.75|10.06|7.38|6.93|6.57|12.02|18.03|23.65|21.23|14.335|10.65|10.19|24.48|46.55|26.98|24.67|31.765|
2025-07-04 06:01:10|usamicro_0043|CVM|total_return_price|0||||63362.069|45258.6207|42999.3103|40732.7586|45258.6207|33947.5862|23824.1379|41927.5862|132444.8276|110937.931|522737.2138|398348.2758|280603.4483|251185.4896|241002.0828|183351.7241|175377.2276|131250|72413.7931|53224.1379|46390.0138|21497.9172|38524.1379|26068.9655|38524.1379|150548.2759|118803.8069|90589.6552|48653.0897|89431.0345|100700.3586|123393.1034|233082.0414|190086.2069|131250|99568.9655|138042.4138|113146.5517|101835.5172|99568.9655|104094.8276|79206.2069|61102.7586|47525.1724|29421.7241|36206.8965|32586.2069|33491.3793|26025.5172|39378.6207|82370.6897|43125|31875|32347.5|28125|54375|49687.5|34687.5|37035|19687.5|13125|14535|18750|20160|17347.5|46875|25781.25|16500|11100|14175|9375|9600|7125|3975|2175|1350|1500|1725|6225|6825|7950|8700|5700|4275|4500|4875|3900|3525|3675|5475|6450|4650|4200|5700|5550|4689|3824.25|5100|4950|3000|2137.5|1800|3018.75|12900|6750|4875|3675|4830|6157.5|4725|3732.75|2737.5|2174.25|3600|2818.5|2587.5|2025|1728.75|1598.25|1275|443.925|1140|930|683.775|435.75|787.5|495|450.075|277.5|397.5|345|228.75|50.4|64.2|66.9|49.8|56.694|42.3|27.6|121.5|86.1|106.2|251.4|268.2|274.5|346.2|447.6|382.5|349.8|456.3|260.4|329.7|213|117.9|135|92.7|70.5|69.6|72.3|37.5|81.6|57.3|34.8|31.8|11.997|6.912|2.29|
2025-07-04 06:01:16|usamicro_0044|LUNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|3.4399|3.5799|3.15|4.72|4.38|8.58|4.96|4.62|4.364|1.93|1.18|0.49|2.53|1.84|2.44|2.44|2.03|1.79|1.71|1.7001|1.25|1.34|1.52|1.55|1.76|1.246|1.3|1.28|1.33|1.2299|1.47|1.38|1.37|1.45|1.3501|1.05|0.93|1|1.13|1.15|1.49|1.46|1.69|1.51|1.71|2.53|3.18|3|3.25|2.83|4.17|4.48|5.6|7.42|5.83|6.24|5.98|9.66|10.25|10.7|9.59|8.32|7.51|5.55|4.57|8.85|6.33|8.92|5.9|7.27|3.88|3.58|2.15|1.62|0.8|0.75|
2025-07-04 06:01:19|usamicro_0045|CYBE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:20|usamicro_0046|ZVO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:21|usamicro_0047|SRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:22|usamicro_0048|PHAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:23|usamicro_0049|LRAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:24|usamicro_0050|CEMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:25|usamicro_0051|PXLW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||434.1622|819.0041|1716.8486|805.684|360.0018|1286.6464|453.6023|578.1629|463.6823|302.0415|185.4009|208.801|196.561|214.5611|312.4816|397.442|616.6831|551.5228|360.3618|408.242|293.4015|308.8815|237.2412|182.8809|178.9209|98.2805|106.2005|82.4404|59.4003|52.9203|41.4002|27.3601|27.7201|21.1201|16.2001|8.64|7.44|19.8001|40.5602|36.4801|69.0003|35.7601|40.8002|41.7602|43.2002|29.4001|25.2001|29.0401|27.3601|29.0401|35.4001|26.8801|26.6401|41.0402|48.2402|57.8402|66.4803|90.8404|77.5203|54.7202|60.2402|70.5603|43.3202|28.5601|26.2801|22.0801|33.4801|33.6001|55.9202|55.0802|56.5202|75.9603|46.4402|43.3202|54.1202|34.8001|47.0402|35.4001|44.4002|47.0402|34.2001|38.7602|24.6001|33.8401|39.7202|40.9202|57.3602|52.8002|35.6401|22.9201|19.3201|21.2401|17.7601|20.7601|13.5601|15.7201|30.9601|11.7984|8.52|8.754|7.5216|6.985|
2025-07-04 06:01:29|usamicro_0052|AMRB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:30|usamicro_0053|CRDB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:31|usamicro_0054|INFU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|5.4|5.59|5.64|5.85|5.85|4.15|2.51|3.02|2.58|1.75|2.35|2.99|2.45|2.4|2.55|2.6|2.45|2.35|2.71|2.17|1.24|1.64|1.8701|2|1.75|1.45|1.6|1.6|1.4|2.15|2.78|2.61|3.19|3.07|2.65|3.2|2.72|3.03|3.6|2.65|2.75|2.35|2.2|1.7045|2.1946|2.45|2.4|3.45|3.2|3.47|4.4|4.43|5.14|8.38|6.04|12.55|13.92|19.21|22.11|18.2|12.74|16.5|11.05|9.02|7.39|8.46|7.7|9.55|10.09|10.86|8.84|6.83|6.42|8.21|5.8|6.26|
2025-07-04 06:01:35|usamicro_0055|RNDB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:35|usamicro_0056|FNCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:36|usamicro_0057|HZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:37|usamicro_0058|BLFS|total_return_price|0|||||||||||||||||||||||||||138.95|146.58|119.28|130.2|122.5|105|142.24|238.49|433.09|918.75|682.5|560|665|612.5|490|380.59|323.75|280|210|148.75|288.75|210|236.25|166.25|205.59|140|148.75|153.09|122.5|24.08|35|30.66|24.08|13.16|21.91|8.75|8.75|5.6|33.6|26.25|23.8|10.85|30.625|28|11.375|7|5.88|3.92|1.68|2.94|1.96|2.632|1.96|1.68|1.61|1.96|1.4|1.54|2.24|2.38|1.82|1.26|1.68|2.03|1.4|1.61|1.12|1.33|1.05|0.91|1.54|1.295|1.4|0.84|1.12|0.714|0.5768|0.42|0.7|2.38|1.82|1.54|1.414|1.33|1.19|0.77|1.12|1.12|1.12|0.7|1.4|1.26|1.82|4.76|4.06|5.04|11.13|8.4|3.69|2.28|2.1|1.64|1.61|1.95|2.11|2.17|1.83|1.6|1.84|1.6103|2.09|2.39|5.71|6|5.13|11.41|17.5|12.03|17.89|16.95|16.625|16.18|9.5|16.35|28.94|39.89|36|44.51|42.32|37.27|22.73|13.81|22.75|18.2|21.75|22.1|13.81|16.25|18.55|21.43|25.04|25.96|22.84|21.54|
2025-07-04 06:01:42|usamicro_0059|SHSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:43|usamicro_0060|AIRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|15.76|14.4|15.16|14.36|9.05|8.53|7.89|8.86|13.02|10.045|12.83|13.68|11.78|10.69|7.39|10.74|13.49|17.68|20.19|20.83|12.59|10.77|7.75|8.62|7.11|6.05|5.2|5.2|3.78|3.56|5.35|6.09|7.7|7.06|4|4.37|
2025-07-04 06:01:46|usamicro_0061|PBBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:47|usamicro_0062|LAKE|total_return_price|1||||||||||||||||||||||||||||2.8187|2.9464|3.6829|1.7187|2.0821|1.2276|1.4143|0.9821|0.9821|1.2276|1.041|0.8643|1.8366|2.2098|3.5553|3.6829|2.583|2.7008|3.3196|3.8106|4.6651|5.49|4.4195|3.4374|4.2035|3.074|3.9285|3.5651|3.1035|3.624|4.6651|7.798|7.9846|9.8212|9.7033|7.0614|6.2659|5.8927|6.3248|3.2508|4.2329|3.8695|5.7749|4.9106|4.6356|4.0267|6.4623|12.6202|8.9864|8.5444|8.5051|6.973|6.8552|8.8882|10.2533|11.5988|14.4175|20.7816|22.0387|16.2835|19.3968|13.2684|15.8612|18.3558|18.1888|18.346|12.5318|13.3863|14.4077|12.8363|13.1309|11.8738|9.6837|12.2765|12.522|10.9408|7.5721|7.415|7.4641|7.2284|8.2989|8.7016|8.8489|9.4539|8.6917|8.5346|8.0818|7.3855|9.2515|10.2631|6.482|6.0302|4.9596|3.899|4.3508|5.4802|6.4427|6.9534|6.0401|13.8479|8.348|9.0551|10.3122|12.1292|12.6988|8.5346|9.9587|9.723|10.656|10.4596|14.7809|15.5666|13.8479|12.7184|13.2586|12.905|10.9212|12.4631|10.5381|10.8524|13.6907|13.3764|23.2369|21.1843|27.3029|27.7055|26.4779|20.5361|20.6441|15.8907|15.7532|11.6185|14.2211|11.858|15.2645|14.4459|17.8449|16.4278|23.4667|18.5092|23.1236|16.3032|13.88|
2025-07-04 06:01:52|usamicro_0063|EMKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:53|usamicro_0064|TRVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4062.5|4656.25|2693.75|4012.5|3731.25|4075|3912.5|7087.5|6318.75|5243.75|3837.5|4406.25|3681.25|2343.75|1500|1637.5|1081.25|1068.75|931.25|1406.25|257.8125|975|600|582.9375|525.5625|354.3125|937.5|1862.5|1331.25|1131.25|1112.5|762.5|381.4375|290.25|257.875|95.5|32.75|18.84|21.5|16.9975|17.475|11.465|5.375|3.98|1.69|1.25|1.127|
2025-07-04 06:01:56|usamicro_0065|PCTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:57|usamicro_0066|NTIC|total_return_price|2||||||||||||||||||||||||||||||||||||1.1484|0.8932|0.8506|0.9972|1.0839|0.9322|0.9972|1.0176|1.0176|1.0397|1.0618|2.0184|1.2559|1.7493|2.467|1.9196|1.9653|1.8282|1.8282|2.468|2.6998|3.1187|4.4686|4.2446|3.6315|2.8298|2.4291|2.3581|2.6313|2.3173|2.4621|2.4621|3.0702|2.6245|3.2188|2.5895|2.2966|2.0878|2.0878|1.8581|1.8999|1.6828|1.3946|1.3571|1.4364|2.3154|2.2725|2.1224|2.404|2.0185|2.274|3.162|2.624|2.1211|2.4928|2.6197|3.3019|2.9083|3.5293|3.6081|3.4725|3.8486|4.2641|4.9201|3.4462|6.5426|5.7117|3.8267|3.1445|2.3616|3.9361|3.3238|3.8136|4.7233|4.2728|6.1184|7.0464|7.0018|7.1943|5.8691|6.7438|5.4493|4.4827|4.5483|5.6854|4.697|6.5251|7.5922|9.8227|9.2935|9.0573|10.2075|8.9699|7.4348|6.8138|7.3473|5.4449|5.4668|6.0747|6.1009|6.7788|7.4348|7.6972|8.7249|9.8208|13.9731|16.1661|14.8811|13.9194|11.2302|9.9045|11.0134|10.4694|6.7685|7.5917|8.551|14.8775|15.1883|15.4164|14.0274|11.9583|10.8757|11.1413|12.3637|12.4333|10.8741|12.484|10.559|12.3649|18.0915|12.974|13.8212|11.3349|7.23||
2025-07-04 06:02:02|usamicro_0067|CKPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:03|usamicro_0068|SVBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:04|usamicro_0069|ICAD|total_return_price|0|||||||||||||||||||||||||||||||||||||53.15|51.85|62.5|77.5|62.5|44.35|32.5|33.75|36.85|35|49.4|45.65|46.25|41.9|41.9|34.4|26.9|20|15.65|9.05|6.55|8.75|15.95|7.2|6.9|7.5|5.65|6.25|7.2|4.7|6.9|12.2|10.65|8.75|14.7|15.95|14.85|10.5|5.25|7.25|13.55|15|6.45|12.55|9.05|10.3|13.2|26.4|20.2|18.5|15.55|22.35|19|22.35|12.55|5.85|7.8|7.9|10|14.75|19.15|20.7|15.1|10.1|12.3|14.75|15.95|5.65|4.55|6.5|10.75|7.6|7.6|9.55|8.75|6.75|6.75|5.3|2.35|2.85|2.45|2.3|2.15|4.79|4.99|6|5.27|11.66|9.16|6.41|9.85|9.17|9.58|3.24|3.4|5.17|5.1|5.22|5.2|3.235|4.81|4.19|4.42|3.44|3.08|3.05|2.91|3.7|5.17|6.37|6.85|7.77|7.34|9.99|8.81|13.2|21.22|17.31|10.75|7.2|4.46|4|2.1|1.83|1.24|1.63|2.11|1.77|1.61|1.3|1.565|1.83|2.06|3.81|
2025-07-04 06:02:08|usamicro_0070|UQM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:10|usamicro_0071|VERU|total_return_price|0.010128291694801||||||||||||||||||||||||||||||5.3461|3.1008|4.17|4.2769|5.1323|7.0569|18.8184|15.8246|15.0761|11.5477|9.8369|13.0446|9.6231|10.4784|10.6923|11.2269|8.8746|6.8431|3.6354|3.7423|2.6731|2.4592|3.5285|4.3838|4.6516|4.5446|1.8716|1.5508|2.5661|2.9938|2.2454|2.4062|2.3523|1.4439|1.0692|0.8554|1.1223|0.775|0.775|0.6681|0.4448|0.7185|0.3473|0.4277|0.556|0.4277|1.2745|1.2232|1.2831|1.5654|1.2831|1.2916|1.6509|1.7963|2.78|2.5747|2.1128|1.4114|1.668|1.4456|1.4114|1.3686|1.2831|1.2831|1.112|1.1975|1.9075|2.5234|1.8818|2.5661|2.1214|2.1898|2.1812|2.4721|3.1563|3.1136|5.3632|3.9604|6.1886|5.5576|4.4182|4.8838|4.4628|4.2747|4.2114|4.1999|5.0512|5.6616|5.853|6.6619|6.9452|7.4247|8.9524|9.3501|7.6883|7.56|3.91|4.57|2.83|2.92|1.78|1.71|1.87|1.28|1.26|0.95|1.01|1.03|1.2|1.35|1.81|1.98|1.93|1.21|1.46|1.39|2.26|1.96|3.27|3.23|2.83|2.52|10.775|8.84|6.87|8.17|4.83|11.72|12.1|12.24|1.16|1.27|1.26|0.9029|0.7001|1.35|0.9362|0.7553|0.4901|0.5417|0.6096|
2025-07-04 06:02:15|usamicro_0072|ALSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:16|usamicro_0073|SOHO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4489|4.0811|4.3148|4.3858|4.2661|4.5484|4.4642|4.6323|4.9838|5.2262|5.5318|5.2764|4.2361|3.5826|3.2867|3.1557|0.813|0.6865|0.9408|1.3685|1.2402|1.4235|1.2463|1.5518|1.3563|1.5335|1.8634|1.3688|1.5231|1.7662|2.073|2.5782|1.972|2.6323|2.8762|2.9841|3.7408|4.2293|5.1382|5.2324|5.0228|5.2081|5.7513|4.605|4.5577|3.8042|4.0044|4.0945|4.9801|4.9975|5.1143|4.7613|5.3783|5.7425|5.8372|6.1095|5.2527|6.0765|6.5454|6.2006|6.2631|1.61|2.56|1.97|2.51|4.02|3|2.62|1.93|2.14|1.64|2.1|1.78|2.06|1.94|1.79|1.55|1.37|1.18|1.23|1.03|0.7925|1.07|
2025-07-04 06:02:20|usamicro_0074|PLYM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6145|13.2224|13.4184|12.8884|11.8428|11.7266|9.512|12.3293|13.4547|14.0574|12.9583|8.7401|10.1693|9.9466|12.1426|13.8516|16.6503|18.8843|27.207|22.6329|15.2317|14.6849|16.984|17.6573|20.5172|18.9949|22.3604|20.72|19.7829|21.6502|16.9849|16.3622|16.5199|
2025-07-04 06:02:23|usamicro_0075|INSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.54|9.57|9.669|9.65|9.7999|9.81|9.89|9.96|8.45|10.45|11.95|13.45|10|5.5|6.1|6.35|4.8|6.665|8.27|7.26|6.75|3.38|2.56|2.96|6.74|9.29|12.75|11.44|12.98|12.7|8.69|9.45|12.27|12.79|14.36|11.41|9.94|9.77|9.25|9.26|8.9|8.67|7.67|
2025-07-04 06:02:25|usamicro_0076|MYFW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.42|17.52|11.71|13.29|13.89|16.99|16.47|14.14|14.25|13.05|18.98|28.59|25.82|29|29.78|31.26|27.19|24.9|28.15|19.8|18.38|18.66|20.9|14.5|16.97|19.77|19.03|19.04|22.36|
2025-07-04 06:02:28|usamicro_0077|GEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:29|usamicro_0078|MRAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.82|8.29|8.38|21.2|15.92|7.02|7.41|9.23|7.95|5.9|7.17|6.99|6.13|5.5|2.62|7.02|5.77|4.5|5.75|6.64|6.71|11.21|9.2|5.19|6.11|5.25|6.54|8.46|9.66|9.36|8|5.92|6|6.57|5.08|6.2|
2025-07-04 06:02:31|usamicro_0079|MVIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||43.04|44.48|32|44.48|49.04|113.04|112|116|75.04|54|104|133.04|181.04|107.04|242|445.04|392|305.52|140|121.52|169.68|102.4|113.92|91.36|41.84|30.24|42.56|37.6|49.6|63.44|60.96|69.92|67.2|47.36|56|46.64|40.8|47.2|28.8|23.44|15.44|11.44|25.52|29.44|40|37.04|31.2|19.36|22|15.52|13.44|10.32|24.56|44|25.36|22.56|23.68|17.52|14.88|10.56|9.76|5.4408|2.8808|2.73|1.61|2.32|1.91|1.59|2.52|1.74|1.32|1.93|2.01|1.94|1.74|3.43|3|3.19|2.86|1.87|1.68|1.38|1.26|2.49|2.12|2.78|1.63|1.13|1.12|1.21|0.6039|0.9688|0.8052|0.5991|0.72|0.1725|1.36|1.95|5.38|18.55|16.75|11.05|5.01|4.67|3.84|3.61|2.35|2.67|4.58|2.19|2.66|1.84|1.06|1.14|1.31|1.24|1.14|
2025-07-04 06:02:35|usamicro_0080|EYPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.6|298|246|266|200|207.404|154.4|94|76.8|72|60.4|39.596|32.004|26.8|26|29.5|9|8|18.828|51.9|39.9|39|33|42|51.8|39.1|40.9|45|12.1|15.7|22.499|16.9|12.8|20.5|38.2|40.5|40|44.3|40.7|42.9|40.2|43|36.7|37|46.7|29.5|28.4|34.65|19.4|17|17.7|12.5|10.3|11.6|18.7|24|17.3|24.3|15.3|18.5|14.8|10|7.58|6.03|5.8|10.83|8.69|10.5|12.64|13.05|7.82|7.87|3.01|2.28|6.9|8.16|19.36|20.81|8.16|7.98|7.1|5.83|8.42|
2025-07-04 06:02:40|usamicro_0081|CATS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:40|usamicro_0082|ULBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||12.25|8.12|9|8.75|11.75|12|13.75|15.75|16|17.5|18.25|24.5|24|14.75|14.25|11.63|8.63|9.75|11.63|17.88|17|14.88|8.5|6|5.19|5.06|5.5|4|6.13|14|11.25|10.06|5.5|6.94|6.5|4.96|4.49|3.38|3.5|3.32|3.7|4.19|10|14.36|12.38|21.28|19.36|10.17|19.45|17.12|16.15|12.92|12|12.85|10.13|10.41|11.01|10.8|10.52|12.8|20.15|11.81|10.69|7.75|13.41|7.73|7.17|6.06|4.32|4.01|4.3|4.35|6.61|5.07|4.7|4.96|4.02|5.18|3.86|3.11|3.24|4.465|3.56|4|3.55|4.25|3.84|3.24|3.13|3.9372|4.19|5.89|6.46|5.12|5.01|4.11|4.95|5.45|7.2|6.75|6.55|10|9.6|8.15|6.75|10.27|7.95|8.66|7.39|5.2|7.01|5.9|6.47|8.28|8.38|7.12|6.04|5.37|4.55|4.81|3.86|4.02|4.84|9.76|6.82|8.81|10.62|9.04|7.45|5.38|8.98|
2025-07-04 06:02:45|usamicro_0083|AQMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107|98|102.4|129|212|172|273.2|355.2|241.6|121|43.2|49.8|59.8|53.4|36|61.4|30.2|34.8|15.106|9.004|28|18.492|61.8|80.6|59.4|38.6|25.8|31.2|17.36|16.002|14.84|20|22.6|23|16.6|10.46|6.992|3.944|2.62|2.04|0.485|
2025-07-04 06:02:48|usamicro_0084|CVU|total_return_price|0|||||||||||||||||||||||||||||||||||||||14.625|15|19.875|23.25|25.5|27.75|21.75|21|19.5|14.2486|6.3744|5.0635|3.3747|3.1887|3.3747|9.1881|7.6882|7.1243|5.0635|7.1243|9.1881|7.8742|7.4063|6.1884|3.2817|3.5636|2.2498|1.438|1.25|2.531|3.406|2.125|3.063|2.813|1.9|1.66|1.7|1.58|1.45|7.15|5.82|4.4|6.37|8.75|8.99|11.9|10|11.3|9.08|11.45|9.9|9|9.97|10.06|7.95|7.2|4.7|7.24|6.86|8.3|7.8|8.7|8.2|7.77|7.81|5.5|6.7|6.9|7.3|6.01|7.9622|9.85|10|14.08|15.2|13.63|9.5|11.87|14.87|11|10.84|10.01|8.57|10.85|11.59|15.04|13|12.67|9.85|10.21|12.2|10.01|8.81|9.73|7.33|6.15|6.86|9.25|6.75|9.4|9.35|8.95|9.75|10.5|8.35|6.37|6.5|8.41|8.22|6.73|2.25|3.29|2.68|3.831|4.54|3.55|2.75|2.73|2.95|1.69|1.21|3.2|3.8|3.89|3.34|2.73|2.34|2.47|3.44|4.05|3.47|3.5|
2025-07-04 06:02:53|usamicro_0085|BCLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|15|18|11.25|15.75|29.85|40.65|17.25|12.1995|9.15|6.75|6|3.75|4.05|6.45|4.95|13.5|9.45|5.85|4.5|2.52|1.2|1.275|1.005|5.1|3.45|4.8|3.3|3.1515|2.73|4.5|4.2|4.7385|3.3|3.3|3.825|3.3|3.525|3.6|3.18|3.057|2.3505|4.35|4.7925|61.35|51.6|68.1|58.5|36.75|41.55|41.25|35.85|36.75|40.35|60.6|64.35|60.3|54.6|48.45|66.15|57.3|53.25|65.1|60.6|58.2|55.5|73.5|149.7|242.85|67.875|56.7|56.4|51.3|63.45|52.05|41.4|61.5|22.8|23.775|30|14.1|3.963|7.2|5.406|3.6|2.45|1.41|1.12|
2025-07-04 06:02:57|usamicro_0086|CPIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.35|13.59|11.4|6.93|5.72|6.09|5.28|5.75|5.33|5.66|7.59|6.44|6.1|4.29|4.7|5.05|4.52|5.16|4.47|4.5|5.1|6.08|6.91|7.2|6.01|5.28|4.55|4.51|4.96|5.46|6.32|6.9|7.09|7.35|6.7|6.13|5.62|6.19|5.86|6.35|5.02|5.12|3.6|3.29|3.39|3|3.21|2.91|2.76|4.66|2.72|2.04|2.58|2.32|1.97|1.55|2.11|1.76|1.83|1.46|1.28|2.25|5.14|3.3|
2025-07-04 06:03:00|usamicro_0087|NAII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||8.38|12.25|9.38|8.75|6.13|4.25|6.13|6.25|9.25|8|9.38|9.5|8.06|8.38|8.13|7.63|7.88|10.63|20.13|20|12.25|11|4.88|3.44|3.88|3.25|1.97|1.81|2.16|2.19|2.13|2.25|1.45|2.25|1.9|3|3.5|3.99|3.54|4.95|4.8|6.4|9.01|8.5|9.34|9.23|6.76|8.21|6.87|6.48|8.14|10.72|9.23|8.67|8|7.21|6.27|8.63|9|7.99|7.05|6.1|6.19|6.72|7.82|7.75|8.06|6.35|7.92|5.6|5.63|4.82|4.07|8.84|6.25|7.66|6.15|5.02|4.84|4.61|5.75|5.58|5.43|5.28|6.48|5.35|5.479|5.665|6.29|10.34|13.53|11.04|13.14|11.3|8.8|9.95|10.8|10.3|11|10.15|9.8|9.83|11.5|11.66|8.35|7.98|6.3|6.84|7.55|10.5889|15.36|16.83|13.5|12.65|11.52|10.44|9.27|8.39|9.22|7.2|6.49|6.53|6.09|6.02|5.73|4.31|3.44|3.28|
2025-07-04 06:03:05|usamicro_0088|ANIX|total_return_price|1|||450|637.5|737.5|656.25|868.75|590.625|500|703.125|993.75|481.25|225|296.875|368.75|259.375|368.75|303.125|150|190.625|215.625|246.875|325|456.25|278.125|281.25|312.5|293.75|318.75|215.625|203.125|340.625|296.875|206.25|300|406.25|321.875|256.25|312.5|328.125|315.625|331.25|281.25|300|284.375|221.875|121.875|162.5|165.625|240.625|209.375|275|300|132.8125|178.905|171.875|112.5|123.4375|118.75|64.0625|70.3125|50.78|38.28|46.0925|42.1875|37.5|25.78|29.6875|45.3125|33.5925|25.78|25|17.5|11.5|9.75|11.75|13|7.25|5.75|3.75|6.5|13.75|12.75|12.5|27|17.25|26.75|18.5|12.5|12.75|13|23.5|20|17|14.75|23|16.25|13.5|22.5|29.75|25.25|18.75|12|7.75|7.25|8.75|14.75|13|9.75|6|5.5|4.25|5.75|5.5|4|2.75|4.25|3|6.5|6|5.75|5.5|5|9.9225|8.5|6.475|5|2.675|3|4.89|3.72|2.9399|2.82|3.18|6.35|4.9|1.95|0.79|2.05|3.73|3.73|3.29|4.05|5.13|4.16|4.69|3.87|3.55|1.89|2.78|2.06|3.65|4.88|4.42|4.77|3.28|3.25|3.8|5.6|4.37|4.08|3.59|3.16|4.54|2.97|3.32|3.5|2.9|2.79|3.24|
2025-07-04 06:03:11|usamicro_0089|FUSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9994|10.7029|11.1254|10.7029|10.0692|10.4213|10.5621|10.4917|9.5763|9.5411|7.6643|9.7438|9.5291|7.3914|5.8788|8.0092|7.8353|8.2556|8.7021|8.7653|8.5784|9.1436|9.6993|16.3559|14.5859|16.4781|18.9105|17.6355|13.2255|18.6993|22.4432|18.685|21.0434|18.894|18.5796|18.8308|20.9608|19.9348|21.0616|21.5045|18.6819|17.5621|12.9199|14.5343|12.2888|13.4703|16.091|12.8649|18.064|18.3956|14.2899|12.5648|7.6699|7.4541|9.7108|7.5257|4.1413|4.4893|3.6193|4.7938|4.7677|4.8982|4.6633|7.0471|8.6045|7.7519|6.3424|7.691|7.369|7.4039|7.7176|7.2638|7.0621|7.149|7.8622|7.1563|7.8808|9.3979|9.8768|11.0404|10.0079|10.2763|11.4547|10.2554|10.462|9.7613|7.1686|9.0351|8.3664|8.1226|10.566|5.6067|6.4087|6.1054|8.3291|8.6208|10.1859|9.9731|9.8783|10.9275|10.3374|7.5043|8.2313|7.1299|8.2064|8.2538|10.0062|9.0306|9.0641|10.8769|12.4563|13.2853|12.9|
2025-07-04 06:03:16|usamicro_0090|ATEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.6003|73.6803|44.7602|50.0402|43.5602|43.3202|60.4802|54.8402|48.9602|54.0002|28.0801|16.8001|39.7202|59.0402|63.4803|78.2403|57.3602|23.8801|32.2801|30.6001|42.7202|28.8001|21.8401|25.8001|22.0801|20.8801|20.4001|27.0001|24.0001|24.1201|25.2001|20.4001|16.5601|21.6001|15.6001|16.2001|16.5601|4.92|3.72|2.88|3.8484|6.33|3.37|2.8|1.79|2.1|2.62|3.36|2.95|3.29|2.42|2.7|4.33|5.88|7.09|2.35|4.4|6.17|14.34|18.78|15.2|14.04|11.92|10.82|6.81|8.81|11.35|16|17.8|13.38|15.34|14.15|10.13|5.95|9.23|9.34|11.35|
2025-07-04 06:03:20|usamicro_0091|LINC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8765|9.9808|11.6811|13.3419|12.7358|12.8539|10.768|10.28|11.3032|10.9175|12.1455|9.7526|9.5873|10.5082|10.154|13.8378|15.3727|18.0096|16.9234|19.9145|16.8919|10.9097|12.4885|12.8655|12.9773|6.9287|7.0111|6.9092|5.3632|3.8284|5.2913|5.6297|5.5206|4.7247|4.8303|3.9431|3.827|2.7906|2.86|2.28|2.04|0.1964|2.15|2.55|1.46|2.25|2.12|2.8|3.18|2.56|2.07|1.89|1.77|2.3407|2.2|3.1|2.43|2.09|2.27|2.29|4.2|5.52|7.75|6.44|7.61|6.89|7.5|7.48|6.1|5.36|5.51|5.71|6.58|8.45|9.72|10.38|10.46|11.98|15.45|15.71|23.8|
2025-07-04 06:03:24|usamicro_0092|WKHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2450|1750|2075|1375|1750|1375|1225|775|575|375|475|575|1050|675|253.25|270|327.25|512.5|330.25|942.5|675|1200|2000|2195|1600|2295|1842.5|465|912.5|707.5|662.5|690|485|267.5|130.5|198.675|730|785|865|385|2140|7007.5|5330|3850|3872.5|1912.5|1220|1102.5|680|735|370|347.5|199.35|137.5|94.5|61.125|21.5|9.2112|9.6875|2.12|0.9852|
2025-07-04 06:03:28|usamicro_0093|INVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||181.25|178.75|174.375|165|190|162.5|118.75|128.75|148.75|208.75|209.375|240|805|625|438.75|710.625|607.5|463.75|454.375|639.375|970|605.625|379.375|330|154.375|104|62.1|146.4|116.9|133.8|39.49|42.5|25|54.6|73.1|77.2|67.1|65|27.4|48.7|32.2|27.7|26.6|34.2|35|30.5|33.4|31.1|42.8|30|29.7|33.4|26|30|23.7|22.5|25.5|24|26|23.7|19|16.001|18|25.2|26.1|23.2|19.9|22.3|20.9|9.364|8.9|15|14.8|7.23|7.2|5.757|11.3|11.07|13.41|13.89|8.58|5.89|3.49|1.99|2.16|1.79|2.16|3.18|7.06|5.25|4.64|3.34|3.74|3.87|5.96|3.6|5.04|5.12|5.26|5.64|3.38|5.1|6.26|8.5|11.46|17|18.84|28.14|16.17|11.58|12.54|7.24|6.14|8.41|8.44|8.24|7.92|4.3|3.53|3.66|3.19|3.26|
2025-07-04 06:03:32|usamicro_0094|UG|total_return_price|0.17079889807163||||||||||||||||||||||||||||||||||||2.4307|2.2955|1.9237|2.0589|1.5858|1.383|1.4168|1.3182|1.2675|1.2337|0.9154|0.5633|0.5295|0.5999|0.5295|0.4929|0.4591|0.7042|0.5802|0.4394|0.617|0.617|1.2137|1.486|1.6843|1.5027|1.5027|1.0633|0.8162|1.1872|1.2257|1.1694|1.481|1.2716|1.3657|1.3292|1.7094|2.2377|1.9425|1.6317|1.9165|2.2491|1.4888|1.1087|1.3653|1.4824|2.3894|2.6462|2.533|2.4668|2.235|2.2007|2.6391|2.5124|2.9654|3.0564|3.6468|3.3863|2.9882|3.6348|3.6504|3.6151|4.7495|4.2977|4.1377|4.6057|4.2566|3.7827|3.033|3.033|4.2811|4.4241|5.8316|5.7305|5.3148|6.1669|7.2769|6.8625|7.2265|7.3843|9.3221|9.7667|9.1091|9.1298|10.563|12.1856|15.2603|13.8579|16.5227|17.5113|14.5364|11.9591|10.8653|10.8187|11.5628|11.4079|12.6449|10.9014|8.8528|9.7393|9.4958|9.0162|10.0534|12.2803|12.2391|11.9799|13.0605|12.1216|13.9581|13.856|14.6691|14.3133|11.128|11.2051|11.3658|11.1924|12.228|11.8002|12.8164|11.6218|19.6095|18.5747|13.8382|11.9004|8.5011|8.7091|7.5038|5.5638|7.2031|7.7304|10.7144|12.8553|8.99|7.91|8.1|
2025-07-04 06:03:39|usamicro_0095|SACH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0472|2.0511|1.9342|1.8635|1.6555|1.5161|1.7984|1.9275|1.9886|2.2255|2.6539|2.4481|2.3034|0.9655|1.6091|2.241|2.4505|3.1199|3.2681|3.3671|3.9195|3.3605|2.6776|2.3813|2.4213|2.7092|2.6592|2.7473|3.112|3.7614|2.2356|2.2851|1.1431|1.0649|1.1|
2025-07-04 06:03:41|usamicro_0096|IDSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:42|usamicro_0097|ADMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:43|usamicro_0098|SELF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5289|1.4644|1.3588|1.4353|1.376|1.2504|1.3092|1.4302|1.596|1.519|1.7986|1.8704|1.918|1.8403|1.9327|1.9339|1.9416|1.9088|2.04|2.0591|1.9993|2.1652|2.2542|1.9576|2.0036|2.2666|2.1269|2.1518|2.1371|1.9818|2.0788|2.0375|2.1063|2.2883|2.2042|2.1789|2.238|2.2809|2.274|||||||||||||||||||||||||||||||2.2565|2.8746|3.1814|3.3102|2.9262|2.9238|3.152|3.092|3.0183|2.8467|2.7448|2.8426|2.6957|2.7133|2.7148|3.3891|3.1092|2.7236|3.0025|3.1367|3.1792|3.7878|4.7973|4.1089|4.4797|4.7246|5.3491|4.6927|4.2058|4.5376|4.3976|4.3524|4.1897|4.0857|4.4494|4.9416|4.9726|4.9844|5.52|
2025-07-04 06:03:47|usamicro_0099|ASYS|total_return_price|0||||||||||||||||||||||||||||6|7.25|5|2|1.75|2.11|1.88|2|2.88|2.38|2|1.38|1|0.59|1.62|3.75|3|3.75|3.25|3.5|4.5|4.25|7.75|9.12|8.25|8.62|4.88|4.75|3.12|2.62|3|2.69|2.38|1.88|1.28|0.75|0.63|1.56|2.91|2|5|4.06|4.59|15|8|5.34|9.55|4.95|7.16|6.99|5.34|3.12|3.17|2.95|3.52|5.2|5.76|5.45|4.91|4.28|4.2|3.15|5.14|5.75|7.77|7.31|6.95|6.65|7.65|7.3|8.75|12.82|12.99|12.04|10.74|9.31|3.69|3.22|4.85|5.3|11.07|10.09|8.35|17.96|25.15|25.24|20.64|8|8.51|8.33|3.76|3.31|3.22|3.6399|6.36|7.3|6.96|12.17|12.23|10.7|10.2|11.18|10.39|4.3|6.26|6.49|5.97|4.96|4.25|5.5|8.44|11.98|10.07|7.32|6.05|5.34|4.53|5.33|5.5|5.3|7.16|4.35|4.87|4.89|6.38|11.82|9.64|11.43|9.88|10.06|7.3|8.5|7.6|9.54|9.56|7.62|4.2|5.41|5.86|5.8|5.45|4.83|4.44|
2025-07-04 06:03:52|usamicro_0100|STCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:53|usamicro_0101|AMRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7667|4.051|4.1309|3.5314|3.8703|3.8406|4.1812|6.927|7.4234|5.9067|5.9757|7.0819|6.4864|5.8612|6.3308|5.5796|4.6286|5.0491|4.9102|4.4898|4.5901|5.153|4.6286|3.1899|4.7366|7.348|13.5323|10.6471|15.2489|19.4687|25.1661|26.2875|36.4676|28.844|24.3432|31.9079|31.0192|33.1527|27.7099|30.3878|29.1267|31.5208|44.0634|25.7036|26.2175|21.41|
2025-07-04 06:03:56|usamicro_0102|LMST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:57|usamicro_0103|ACER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:58|usamicro_0104|HBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:59|usamicro_0105|PPIH|total_return_price|1||||||||||||||||||||||||||||||||||||5.25|5.75|6|6.75|7.75|7.37|8.5|7|7.25|8|7.25|5.88|5|4.44|6|6|6.13|6.63|6.75|7.75|7.84|7|9.38|10|8.63|8.63|7.75|5.38|5.75|4.38|4.25|3.94|4.13|4.38|4|3.41|2.53|2.35|2.98|3|3.05|3.3|2.06|1.73|1.67|1.69|1.95|2.35|2.46|2.89|3.39|6.4|8|7.59|8.15|6|6.05|10.71|10.69|16.96|19.1|18.68|27.71|16.36|15.98|15.76|13.39|7.07|4.95|5.14|6|6.72|6.82|6.79|6.3|8.7|10.895|10.28|9|7.13|7.5|7|6.99|5.5|5.93|7.29|10.84|11.84|14.52|10.89|11.01|9.12|5.58|5.93|5.61|5.64|6.4|6.98|7.65|8|8.75|8.0294|7.9305|8.35|9.05|9.1|9.05|9.14|8.74|8.96|8.85|8.98|9.03|5.7001|5.91|5.54|6.09|6.48|6.89|8.55|8.85|12.16|9.23|9.78|10.15|10.93|8.15|6.72|8.03|8.6|9.49|12.99|15.19|12|23.36|
2025-07-04 06:04:04|usamicro_0106|TGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.49|7.7|6.15|5.26|5.12|4.1|3.5|3|4.27|4.7|4.24|3.98|3.69|3.3528|3.25|2.54|2.92|3.56|3.175|3.54|3.99|3.68|2.2|2.12|0.93|0.7|0.82|1.135|1.72|1.87|1.78|1.162|1.74|1.27|0.9995|1.205|1.17|1|0.91|0.7501|0.715|0.7551|0.82|1.45|2.27|7.32|
2025-07-04 06:04:07|usamicro_0107|TACT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3462|5.1796|5.3075|6.0744|7.2249|9.9706|5.6909|4.7297|4.5405|3.4514|1.6925|1.4726|3.39|2.7151|3.8655|4.6325|5.5631|3.0679|2.6844|3.5178|4.6018|2.5566|2.8122|3.0116|2.4952|2.5821|2.4236|2.7611|6.2023|8.6054|12.4505|19.9157|24.2517|19.8262|16.3825|7.6774|6.4963|5.829|6.0591|7.2479|7.8998|6.8261|6.3659|5.3228|4.5788|4.7015|3.6738|3.7658|6.3505|6.1051|3.5204|1.9634|3.8195|4.065|5.3228|5.6372|5.5989|6.1358|7.2249|9.1193|8.9736|6.2202|5.5682|6.0207|5.9134|5.7139|5.5805|6.1838|6.4194|10.3693|9.9796|9.207|8.3681|5.5041|4.5297|4.9527|5.6638|7.7614|7.4257|7.1181|7.0873|6.6809|5.9672|7.406|7.8092|9.095|12.4382|12.3283|11.9057|13.804|8.6773|8.9085|11.0876|12.0544|10.97|3.11|4.58|5|7.1|10.87|13.73|13.9|10.9|7.06|3.98|3.65|6.32|6.19|8.96|6.42|6.98|5.24|3.77|4.86|4.09|3.68|3.66|
2025-07-04 06:04:11|usamicro_0108|HDSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6|5.5|17.25|18.5|16.75|13.25|12.88|9.25|6.38|5.62|9.25|6.88|5.75|3.62|3.75|3.88|3.75|1.5|1.88|2.5|2.12|1.5|2.31|1.88|3|1.56|2.5|2.11|2.18|2.82|2.9|1.85|1.35|0.84|1.25|1.95|1.35|1.15|1.15|0.83|1.03|0.9|0.86|0.94|2.3|1.73|1.4|1.28|1.08|1.12|1.16|1.09|1.09|0.97|1.47|2.53|1.5|1.35|1.5|1.32|1.22|1.46|2.6|2.04|1.68|1.64|1.95|1.64|1.17|1.45|3.29|4.12|3.63|3.64|4.05|3.19|2.03|3.7|2.8|2.89|3.31|3.77|4.17|3.49|2.97|2.97|3.28|3.6|6.65|8.01|6.6|8.45|7.81|6.07|4.94|2.01|1.28|0.89|1.93|0.8598|0.71|0.9775|0.6897|1.01|1.15|1.09|1.61|3.4|3.53|4.44|6.21|7.51|7.35|10.12|8.73|9.62|13.3|13.49|11.01|8.79|8.34|5.58|6.17|8.12|
2025-07-04 06:04:16|usamicro_0109|IRIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||10.31|10.25|15|8.25|7.5|6.75|9.13|11.87|7.63|8.31|8|5|4.25|4.19|4.88|4|8.63|11.75|12.75|10.94|4.88|4.28|3.9|3.75|4.78|4.67|3.41|3.3|2.9|3.67|3.75|4.49|5.45|8|7.38|6.32|4.24|5.08|6.19|8.8|7.86|12.24|9.79|8.75|8.87|8.8|5.26|4.3|2.45|1.59|2.47|3.42|0.85|1.14|2.06|2.4|3.07|4.3|3.68|3.45|3.92|4.55|4.01|3.7|3.74|4.41|4.17|3.7|3.9|4.45|5.91|5.93|10.17|8.93|8.31|7|8.6|10.68|8.25|7.61|9.29|10.22|14.79|14.49|14.06|11.87|9.89|9.37|7.62|5.72|6.96|6.35|4.7|4.56|4.55|1.85|2.23|1.585|2.12|1.96|2.51|6.75|7.06|7.66|6.11|4.63|2.57|2.41|2.01|2.03|2.17|2.54|2.81|2.98|2.16|1.75|1.68|0.99|0.8819|
2025-07-04 06:04:21|usamicro_0110|ISSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0523|4.0116|3.9237|3.0452|3.3967|1.8623|1.7217|2.5018|1.71|1.7568|1.2884|1.3094|1.7477|1.9117|4.1087|3.1389|4.5842|6.2661|8.0815|7.3788|7.9995|5.6395|4.357|4.7962|5.0773|4.9227|5.7976|9.3078|7.8707|6.1138|3.468|3.858|2.4807|2.0646|1.6288|1.7388|1.7938|2.1196|1.9038|2.6654|2.0096|2.1154|2.2973|2.4665|2.2762|2.0012|1.4004|1.8573|1.5146|1.6881|2.8829|3.8956|5.8477|7.0516|6.2432|6.527|5.6757|4.4846|2.5197|3.2678|2.5971|2.3047|2.4509|2.3477|2.5627|2.7002|2.9754|2.5799|3.6462|3.242|2.4767|3.0958|2.5799|2.1155|1.8231|2.5885|3.9128|3.973|5.2715|2.6229|4.2654|6.5887|6.57|6.48|6.02|7.07|6.49|8.18|7.85|9|8.43|7.68|7.02|7.56|8|7.1|6.09|6.61|8.15|6.5|12.34|
2025-07-04 06:04:26|usamicro_0111|CMT|total_return_price|0|||||||||||||||||||||||5.2577|4.6869|4.4181|4.8542|4.7942|4.6644|5.1062|5.4747|5.3792|5.7916|7.4126|8.2998|9.5142|8.0548|9.2581|8.5809|3.872|4.8581|3.3713|2.2539|1.3069|1.3613|1.1147|0.8681|0.7398|0.9253|0.9865|1.603|1.1127|1.1127|1.2987|2.4727|2.2878|2.2255|3.5855|3.2146|3.5241|3.6478|6.0582|4.6982|2.5351|3.4618|2.9673|3.0909|1.8595|2.2873|1.6073|1.9782|1.7903|0.7418|0.7913|1.4836|1.1869|1.454|1.4836|1.4836|1.1869|1.088|1.4342|1.9287|2.9871|2.8882|4.0058|3.4124|2.6607|2.7398|4.9356|9.6041|5.6082|7.5666|5.5389|5.8752|6.8248|9.5448|7.7644|7.072|7.5666|6.983|7.0226|7.0226|5.8554|2.5716|1.3847|2.2156|3.2245|2.8387|3.2937|5.3906|4.352|5.6972|7.6456|8.8722|7.6457|8.0018|9.0997|8.1501|7.2679|6.5478|8.7337|8.8227|9.4755|13.5506|12.5912|12.8582|14.1638|13.8472|16.9828|22.5909|18.2488|12.6901|12.3439|13.5011|16.7157|16.9234|17.6356|21.3743|21.7504|21.5644|17.767|14.28|6.67|7.11|7.38|7.47|6.41|3.25|1.54|4.12|8.86|14.08|11.7265|15.43|11.51|8.51|10.76|9.19|9.93|12.99|17.99|22.75|28.49|18.53|18.93|15.94|17.21|16.54|15.2|16.59|
2025-07-04 06:04:31|usamicro_0112|TRCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:04:32|usamicro_0113|RFIL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||0.3109|0.6415|0.5053|0.4664|0.4664|0.3887|0.9717|1.5547|1.7879|1.5158|0.9328|0.8162|0.7774|0.6996|0.6607|0.6219|0.583|0.6415|0.5247|0.583|0.5441|0.894|2.0308|1.3312|1.5936|1.2438|0.9266|0.9328|0.8271|0.8862|0.8395|0.6561|0.6654|0.6872|0.8302|1.1038|1.2282|2.3321|2.3358|2.5248|1.9838|2.6275|1.6449|1.8781|1.5357|1.6698|1.8001|1.7102|2.3321|2.5932|1.7879|1.7947|2.3745|1.7589|1.9838|2.3105|1.4413|1.3467|1.0896|1.4498|1.3048|1.5046|1.6367|1.7301|2.2003|2.3723|2.4818|2.8939|2.2403|2.7446|2.7328|3.0083|3.2936|4.176|4.6358|4.7643|7.2564|5.268|4.916|4.3454|3.7397|3.771|3.5032|3.7085|3.9777|3.7017|2.2583|2.0869|1.6123|1.4906|1.5108|1.7735|2.361|3.06|5.5128|9.7345|7.6127|8.0487|7.4706|8.1328|5.8925|5.9598|5.55|4.47|4.28|5.87|6.45|9.57|7.61|7.22|6.62|6.98|5.41|5.32|4.055|3.78|2.96|3.08|2.86|4.17|4.14|5.23|3.83|6.63|
2025-07-04 06:04:37|usamicro_0114|SCYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84|77.8|73.9|104.8|83|87.9|69.5|58.6|40.7|22.2|39.5|36.6|27.9|18.9|23.8|23.5|13.4|16.4|12.1|5.29|15.1|13.1|11.1|9.1|7.81|7.509|4.37|7.34|7.73|7.84|5.48|6.46|4.09|1.89|2.3|1.52|1.82|2.77|2.11|1.99|1.425|2.03|1.53|0.9992|1|0.6748|
2025-07-04 06:04:39|usamicro_0115|EKSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3842.9654|5024.2048|2466.5853|1322.9881|2220.73|2441.228|1779.734|1795.4838|1653.7351|1212.7391|1039.5121|922.4908|924.7408|929.2407|452.2455|285.7471|578.2442|362.2464|384.7462|506.2449|294.7471|564.7444|285.7471|113.6239|87.9741|42.4498|125.9994|67.0497|89.5496|88.4996|83.6996|65.9997|40.3498|43.0498|26.0999|21.4499|17.5499|22.1999|20.2499|10.9514|25.0499|21.2999|15.7499|17.9999|9.735|6.555|3.29|
2025-07-04 06:04:42|usamicro_0116|FEIM|total_return_price|1||||||||||||||||||||||||||||3.2926|3.1412|2.5315|1.7241|2.2287|2.2287|2.1782|1.7745|1.8755|1.7241|1.9259|1.8755|1.825|1.7745|1.9764|3.1412|2.2287|1.5937|1.619|1.3162|1.6736|1.9512|1.6989|1.5937|2.153|2.0269|2.788|3.7467|5.1176|4.0682|6.6407|12.1949|10.0041|10.221|7.13|4.4439|5.8199|5.1241|6.861|5.9895|7.2589|11.389|17.8484|15.3048|14.8606|10.5951|12.1981|7.8654|9.3718|8.9245|4.7597|5.2866|6.351|7.2397|6.8455|7.4768|10.1042|9.9075|8.5015|9.0251|10.6113|8.5023|8.8875|8.1493|8.8222|10.4296|8.9988|10.1195|9.1637|8.2154|8.4096|7.7129|6.9625|5.129|4.456|3.3343|2.4369|2.5684|2.6999|3.4039|3.9067|4.2858|3.9454|4.6494|5.4617|7.9527|8.0997|6.3977|6.6298|5.8794|6.9083|6.76|7.2745|7.9402|8.4235|8.8039|9.5805|8.3998|9.0654|9.0892|9.0377|10.4918|8.8554|8.6533|7.0368|8.0273|8.4949|7.2745|8.7801|8.3205|6.8466|7.3538|7.5281|6.9813|6.5772|8.796|10.4918|9.5488|9.4616|8.7088|7.33|7.956|8.2968|7.2428|8.4949|8.5107|7.9402|7.9164|7.2032|6.4266|5.23|4.081|5.5392|6.0331|6.3793|6.887|9.4351|8.8627|12.5555|12.62|16.73|18.6|21.4|
2025-07-04 06:04:48|usamicro_0117|SMSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||316.16|216|280|384|200|156.16|96|68.16|105.92|64|97.92|72|72|65.92|78.08|64|49.92|88|512|201.92|96|29.12|54.08|40.64|21.76|33.6|36.8|22.72|10.24|14.72|17.6|94.72|121.28|63.68|77.44|60.8|120|286.4|156.48|140.16|214.72|187.2|393.28|512.64|460.16|454.08|596.16|481.92|513.92|271.04|195.84|182.4|227.2|177.92|167.36|313.6|395.52|292.8|282.88|304.32|318.08|503.68|299.52|134.72|48.64|36.16|74.56|58.88|51.52|48|42.24|33.92|28.8|47.36|63.68|33.28|28.496|31.04|40.96|36.8|27.84|23.328|18.88|18.9344|16.24|12.56|7.44|11.68|8.96|22.72|14|18.32|20.16|14.4|22.4|24.32|43.48|31.84|33.68|35.68|29.84|43.36|44.04|41.76|38.72|39.36|30.16|19.76|18.08|16.8|9.28|8.88|9.68|6.608|2.7544|2.21|1.02|1.31|0.733|0.8618|
2025-07-04 06:04:53|usamicro_0118|BTAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.84|145.28|123.84|63.04|158.24|167.84|155.52|233.76|357.6|848.16|693.76|787.52|690.56|464.96|472.8|341.92|347.04|214.08|188|340|289.28|282.72|43.84|47.04|46.08|20.32|9.6464|6.3008|2.12|1.77|
2025-07-04 06:04:55|usamicro_0119|RMCF|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||2.1904|2.3895|2.3895|2.3397|2.7877|2.7877|3.2358|3.5842|2.4393|1.7921|1.7921|1.6926|1.3441|0.9956|0.8961|0.9717|0.9219|0.9458|1.37|0.8961|1.0454|0.8961|1.1071|1.1569|0.9837|0.8961|0.9956|0.7587|0.6472|0.9837|1.4437|1.6229|2.8833|2.6364|2.9842|2.363|1.8718|1.8054|2.0629|2.5949|3.2318|3.8983|3.9227|4.4793|5.9516|8.4662|9.787|10.055|8.738|8.6428|7.6458|7.946|8.3961|7.8749|9.233|9.352|10.2926|7.5205|7.0103|5.4399|3.7014|3.6032|5.2451|5.0681|5.5738|5.5928|6.0221|6.353|6.4535|7.0285|7.1651|6.1496|6.1035|6.6891|7.5149|8.9951|7.602|9.0922|9.7509|9.1982|10.1791|9.1026|8.9405|10.1201|9.9647|12.1226|10.504|9.6901|8.9697|8.536|8.2545|9.1758|8.7197|9.4208|10.4088|10.3536|10.2709|10.8961|10.057|9.4084|7.6237|8.8678|9.0481|8.9426|8.6247|7.66|4.29|3.26|4.27|5.29|6.26|7.93|8.5|7.85|6.75|6.66|6.075|5.01|5.12|5.06|4.08|4.05|2.8|1.85|2.7|1.59|1.215||
2025-07-04 06:04:59|usamicro_0120|CFBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:01|usamicro_0121|SMTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:02|usamicro_0122|RELL|total_return_price|2||||||||||||||||||||||||||||4.1717|4.1904|3.4158|2.5813|3.5754|2.7309|3.272|3.7588|4.2475|3.9131|3.4586|4.0753|4.9345|3.629|3.2881|3.3101|3.0847|2.3624|2.5072|3.5296|3.5507|3.8901|3.7822|4.7611|5.5544|5.3837|4.819|4.8462|4.2112|4.3655|4.4552|6.1351|5.6555|7.0849|4.5185|4.6055|3.2403|3.6047|4.1447|3.6839|5.5864|6.8998|8.5537|6.9779|6.8892|7.1103|5.5881|6.8229|7.1331|6.3924|5.1223|4.9601|4.7291|5.304|6.1274|6.0472|8.1447|6.7231|5.0057|6.6898|6.8043|5.3867|4.7193|4.4058|5.1958|4.2438|5.1192|6.2381|5.7588|6.0116|4.5727|4.1397|2.758|3.6186|4.3152|2.0016|1.9481|2.5721|2.6646|3.9189|5.1904|6.4431|5.8335|7.1129|8.6469|9.1467|9.2714|8.3192|8.2785|7.8311|8.1562|7.5017|8.2342|8.2766|7.6524|7.8547|7.7284|7.2019|7.2525|7.246|6.5869|6.2834|4.5542|4.1643|3.6678|3.9381|5.3917|4.6577|4.8296|4.7608|4.4597|5.4159|6.5018|7.937|7.4065|5.9368|6.2106|4.2787|4.9731|4.8693|3.8922|3.7118|4.0686|4.1441|5.7536|7.9074|8.25|10.2964|11.072|13.2161|15.4099|24.2164|20.0232|15.8939|12.1169|12.5995|8.5614|10.9597|11.6678|13.9208|13.1108|8.95||
2025-07-04 06:05:07|usamicro_0123|SYNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:08|usamicro_0124|AVNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||177|247.512|163.512|151.512|148.512|120|108|199.512|276|334.512|231|360|537|348|354|174|73.512|164.256|201|306|376.512|562.512|813|915|385.512|360|199.2|240|123.84|186.72|130.56|48.24|28.08|53.28|49.68|74.88|92.424|103.2|114|70.8|53.76|54.24|44.16|41.52|62.4|85.92|147.6|81.36|106.56|115.92|115.14|107.88|104.82|100.2|60.18|56.94|46.86|30.96|23.1|38.88|42|41.46|39.78|21.78|24.54|30.42|31.02|23.64|14.1|10.98|16.92|16.8|14.28|19.74|20.22|15.72|15.42|13.56|9.54|7.68|10.8|9|7.14|7.56|6.24|4.6068|4.26|3.89|4.645|6.915|7.53|8.7|8.505|7.585|8.38|8.185|8.075|6.625|7.68|6.85|6.825|7.025|4.25|9.125|10.98|17.075|35.52|32.77|32.86|32.08|30.77|25.04|27.38|31.19|34.46|33.37|31.2|32.66|38.34|28.69|21.63|18.11|19.17|24.05|
2025-07-04 06:05:13|usamicro_0125|HCFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:14|usamicro_0126|KTCC|total_return_price|0|||||||||||||||||||||||||||||4.75|4.37|3.88|4.37|4.94|3.5|2.38|2.12|6.38|6.13|6.88|10.37|12.75|9.88|10.25|8.25|7|6.25|10.25|10.5|14|16|14.44|8.38|6.81|6.5|7.88|7.5|5.63|4.88|5|4.38|3.13|2.75|2.56|3.81|3.25|5.63|4.25|3.75|3.25|3|4.69|2.75|2.25|2.06|1.89|1.55|1.32|1.01|0.3|1.16|1.07|2.53|2.4|2.25|2.6|3.69|3.5|3.35|2.9|3.4|4.12|3.2|4.35|3.91|5.87|4.78|4.1|5.09|4.66|4.18|2.59|3.51|2.28|0.97|0.94|1.6|2.35|3.85|5.15|5.15|5.95|5.22|5.01|4.56|3.46|4.69|9.47|8.24|9.92|10.24|11.46|10.35|10.29|11.02|10.42|10.48|10.57|7.94|10.76|10.87|10.02|7.6|7.15|7.53|7.45|7.82|7.34|7.0899|7.21|6.8199|6.96|7.58|7.65|5.65|6.17|4.98|6.35|5.44|2.91|5.3|9.85|6.9|7.71|6.52|6.5|6.255|5.65|4.41|4.04|4.33|7.27|5.67|4.47|4.32|4.66|4.05|5.72|4.17|2.58|2.86|
2025-07-04 06:05:20|usamicro_0127|ASPU|total_return_price|1.0134615384615|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|||3.75||2.91|0.75|0.5|0.3|0.27|0.2|0.144|0.12|0.1609|0.234|0.1965|0.1828|0.15|0.17|0.16|0.1671|0.1652|0.275|4.9|5.85|5.5|8.8|7.45|7.96|8|5.24|4.76|4.14|4.18|7.05|7.66|8.26|13|10.72|5.21|5.73|5.75|3.14|0.87|0.9638|0.85|0.367|0.1085|0.165|0.1301|0.16|0.267|0.217|0.12|0.0209|0.15|0.1253||
2025-07-04 06:05:23|usamicro_0128|RDVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.0173|8.6084|6.0993|6.5356|6.6646|12.2878|12.6547|18.3573|17.8515|17.4945|18.2086|25.607|18.4466|23.0582|26.4897|40.9296|27.2831|20.2615|17.4945|24.0996|17.8515|18.8135|20.8268|20.1226|19.478|24.3574|28.2748|36.308|37.33|50.96|
2025-07-04 06:05:26|usamicro_0129|FLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.25|1.5|1.69|2.69|7.25|6.88|5.25|5.62|6.13|4.63|2.75|3.25|3.62|4.63|3.19|3.62|2.62|2.12|2.12|3.25|2.62|1.94|2.25|2.25|2.19|1.81|1.25|1.25|1.5|1.19|0.47|0.78|0.65|0.52|0.26|0.6|0.4|0.44|0.51|0.47|0.75|1.25|0.7|0.83|0.78|0.7|0.6|3.85|3.7|4.1|3.1|3.25|3.6|3.35|3.8|3.79|3.75|3.19|2.8|1.6|2.1|1.54|1.12|1.18|2.35|2.71|3.44|2.87|3.15|3.14|3.39|3.81|3.15|2.74|2.63|2.84|2.89|3.75|3.45|2.8|2.7|2.78|2.8|2.17|1.41|1.15|1.4|1.51|1.67|1.46|1.67|1.44|2.02|1.79|2.4|2.43|2.47|2.79|3.89|3.21|3.33|2.88|2.02|2.02|1.87|2.16|3.35|1.25|1.33|1.94|3.93|8.51|9.94|10.61|12.11|9.61|6.08|5.62|7.52|7.23|6.7|4.27|5.37|5.57|5|5.02|4.08|4.18|3.66|
2025-07-04 06:05:30|usamicro_0130|CSBR|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||1.5|0.72|0.48|0.756|0.96|1.08|1.68|0.96|3.372|4.872|6.372|8.256|6|3|4.308|2.4|1.44|0.96|1.08|1.02|1.02|1.08|1.5|1.5|2.76|2.52|1.68|1.08|0.72|0.9|0.72|0.36|0.48|0.24|0.36|0.144|0.18|0.18|0.36|0.36|0.48|0.66|0.54|0.72|0.24|0.6|0.36|0.3|0.2388|6.96|3.6|6.6|20.4|10.92|15.36|8.64|5.28|12.48|12|9.36|9.6|9.6|10.2|11.4|11.4|10.68|12|10.2|9|8.4|8.04|4.92|5.4|6.12|6|12.72|15.48|12|10.92|10.68|8.4|5.4|7.32|5.7612|5.46|3.62|3.85|1.96|1.58|4.75|2.65|2.84|3.2|3.82|4.3352|8|12.38|12.23|9.08|6.47|5.23|7.59|7.72|8.74|8.78|10.98|10.73|10.45|9.77|8.02|7.68|8.66|6.94|4.11|4.92|6.5|5.46|5.81|4.85|4.79|3.91|10.99|7.15|7.96|
2025-07-04 06:05:36|usamicro_0131|RESN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:37|usamicro_0132|GV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2499|32.6998|12.1124|8.07|15.2984|6.15|2.4|3.1485|2.7|2.35|2.46|1.86|3.2|1.75|
2025-07-04 06:05:39|usamicro_0133|ATOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.04|7.8|6.75|7.08|4.4|3.95|3.85|6.29|5.61|5.97|2.65|2.65|4.8|3.5|3.08|3.5|9|10.55|14.88|22.71|21.84|23.44|20.14|14.25|9.62|10.09|5.94|6.18|8.13|6.19|7.47|6.03|4.02|2.63|12.91|4.88|5.14|
2025-07-04 06:05:41|usamicro_0134|PESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||37.5|35|36.25|25.625|24.375|24.375|18.75|15|15.6|10.6|13.125|10.315|5.94|5.94|10|10.94|7.815|6.25|10.94|10|11.72|9.375|9.375|8.125|7.5|5|7.8125|6.875|5.9375|8.75|7.5|7.3438|7.1094|9.0625|12|14.7|13|16.25|14|11.75|12.5|10.25|9.3|8.445|15.55|11.3|8.95|8.05|9.045|9.05|9.6|11|8.35|9.55|10.65|10.35|11.6|11.9|15.35|13.4|12.35|8.1|14.45|10.45|6.25|9.75|12.1|11.7|11.35|11.2|8.05|8.35|8.15|7.55|6.95|6|7.75|7.95|5.85|5.2|3.4055|4.1005|1.8|3.6695|3.11|4.88|4.6|3.82|4.35|3.88|3.81|4.03|3.72|3.7|5.09|5.0069|3.9|3.15|3.65|3.8|3.65|4.15|4.5|4.2|2.35|3.51|3.91|4.54|9.1|5.21|6.39|7.05|5.97|7.33|7.15|6.65|6.33|5.53|5.19|4.48|3.53|11.78|10.98|10.45|7.86|11.89|10.13|12.27|11.07|7.27|10.52|
2025-07-04 06:05:47|usamicro_0135|IEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:48|usamicro_0136|VISI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:49|usamicro_0137|HTGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:50|usamicro_0138|NTRP|total_return_price|0.093023255813953||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400|1866.6667|1866.6667|2600|8300|2800|664|440|356|348|384|600|1460|900|4360|5560|6680|6000|5168|4480|2804|4340|2564|3180|1940|1660|1008|1000|641.2|566|430|332|290.88|242|170|384|292|294|242.3|103.16|66.6|48.2|51|44.4|97.6|63.2|62.6|66.6|41.6|38.6|21.8|14.8|10.002|8.466|3.7|4.02|4.28|2.38|3.275|2.2|5.67|2.43|3.69|
2025-07-04 06:05:54|usamicro_0139|SRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8501|6.225|5.5|4.4|4.05|5.04|5.24|5.8275|7.1499|8.09|7.03|7.02|5.12|6.25|3.54|2.5|2.98|2.54|4.35|3.79|4.25|3.58|6.31|10.43|8.01|12.53|7.42|5.21|2.83|2.64|2.5|3.92|5.24|5.88|7.21|4.77|4.71|
2025-07-04 06:05:56|usamicro_0140|NTWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||275|184.5|143.5|172|256|928|3237.5|1775|756|350|125|95|9|18|13|4.5|4.5|7|10|35|28.1|23|26.5|22.3|11.7|26.6|19.3|18.8|20.2|18.5|20.9|17|18.4|13.6|17.4|17.4|29.8|24.1|19.9|25.8|17.8|6.4|3.5|6.2|9.6|10.7|8.7|7.3|16.1|18.7|18.8|17.4|5.73|4.151|3.7|4.38|6.39|5.99|13.17|10.06|10.03|5.83|4.64|3.88|3.7|4.17|5.77|5.15|5.024|7.76|6.98|5.84|6.26|5.2|5.1|3.95|3.5|4.7094|4.6|5.55|6.6|6.15|6.51|5.59|5.635|4|2.5|2.7|2.93|3.8|3.93|4.71|4.58|3.96|3.85|3.185|3.14|2.885|2.64|2.36|1.81|2.2|2.77|2.54|2.85|2.62|2.42|3.11|
2025-07-04 06:06:02|usamicro_0141|YGYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:03|usamicro_0142|PMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:04|usamicro_0143|LMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.48|9.57|9.586|9.6|9.75|9.8|9.81|9.89|9.09|11.8|13.902|14.09|12|12.99|13.79|11.8|11.76|10.57|3.92|7.575|7.81|4.78|3.78|2.69|3.7|9.2|12.4|9.79|9.17|7|8.91|6.94|5.09|7.05|10.9|16.62|24.17|31.57|46.11|41.61|56.72|74.72|85.9|76.26|142.06|
2025-07-04 06:06:07|usamicro_0144|CERC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:08|usamicro_0145|CFBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.2135|104.6991|121.4483|118.73|137.5653|152.4223|188.613|173.3594|216.0822|174.4324|177.5233|165.1063|192.5261|217.4117|217.2027|182.8596|192.1881|225.9952|255.9838|291.35|337.0109|276.2402|312.7328|279.4449|290.0267|233.5328|219.8006|195.8125|176.4162|168.5377|185.4043|188.4035|173.4904|164.8031|169.468|133.9449|94.3481|111.45|93.6452|88.8013|77.9612|75.8682|76.3915|69.3279|39.2422|31.1321|40.2887|24.8534|13.3423|34.0099|20.9292|24.8534|16.2201|20.4059|8.1629|7.6391|7.5868|7.8484|6.8543|7.3775|6.9589|8.1048|7.7438|6.9589|6.3834|7.3252|6.8543|7.0113|6.9066|7.0636|7.1159|7.3775|9.1565|11.1971|10.8832|12.6621|14.3888|12.1389|12.5575|14.7455|11.121|12.196|11.454|11.844|13.271|10.0079|9.9224|11.492|16.8651|19.0625|18.6326|19.5919|19.7072|21.4499|20.2361|19.9184|20.509|18.9268|14.6061|16.369|19.1296|19.6487|18.5178|21.439|25.3695|21.9629|23.97|
2025-07-04 06:06:12|usamicro_0146|ORMP|total_return_price|1.6443228454172||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7273|4.5455||||||3.72|10.8|12|11.88|8.64|9.36|8.28|4.8|4.8|6.72|7.8|8.4|6|3.72|6.24|5.16|5.4|6.48|5.988|4.8|3.54|3.84|4.2|3.48|3.36|3.78|3.96|3.252|3.6|8.84|9.55|7.3|8.5|10.45|7.02|9.75|6.48|7.18|6.6|6.06|7.65|8.67|8.86|7.35|6.09|7.68|8.58|8.18|9.41|7.51|7.43|4.76|4.09|3.76|2.95|3.32|2.56|3.07|3.27|3.83|2.78|10.6|10.93|19.68|18.95|5.55|4.35|8.47|7.48|2.19|4.47|3.32|2.13|2.37|2.3|2.39|2.34|2.33|2.12||
2025-07-04 06:06:16|usamicro_0147|MAMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:17|usamicro_0148|APT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06|3.63|1.75|1.25|1.19|1.34|1.04|0.8|0.88|1.13|0.85|0.8|0.84|1.71|1.78|1.68|2.33|1.95|1.82|1.55|1.95|2.02|1.91|2.78|2.33|2.53|2.38|2.32|2.8|3.16|2.73|1.78|1.68|1.18|0.96|1.41|0.99|0.99|2.11|5.6|4.52|2.35|1.85|1.6|1.78|1.3795|1.17|1.15|1.2|1.53|1.341|1.4508|1.43|1.5101|1.6|1.51|2.15|2.24|2.13|3.25|2.57|2.27|2.24|1.99|1.75|1.82|2.27|3.6|3.5|2.75|2.9501|3.85|4|3.35|3.35|3.55|3.71|3.6|3.41|3.61|3.43|12.08|17.7|14.78|11.15|9.76|8.57|6.73|5.97|4.2|4.46|4.05|4.02|4.16|3.98|4.34|5.29|6.24|5.5|5.7|5.29|5|4.69|
2025-07-04 06:06:22|usamicro_0149|EDUC|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||0.5663|0.6107|0.5104|0.7323|1.1761|1.1983|1.0767|1.4318|2.0194|2.2191|1.7309|1.2427|1.4202|1.0652|1.0758|1.2448|1.0225|0.7789|0.8233|0.4704|0.4131|0.4471|0.4471|0.5405|0.7441|0.6089|0.445|0.6338|0.69|0.6121|0.5885|0.9688|0.9597|1.2448|1.2156|1.2504|1.396|1.7981|1.8866|2.4266|2.1231|1.9834|2.034|2.1658|1.9247|1.9586|1.9021|1.9212|1.623|1.5389|1.3727|1.2943|1.3139|1.5021|1.6548|1.3118|1.1099|1.1503|1.2953|1.1345|0.8042|0.8445|1.3954|1.3308|1.3827|1.589|1.5862|1.548|1.6954|1.8406|1.5913|1.5316|1.5799|1.5284|1.3923|1.2816|1.2899|1.347|1.2488|1.1044|1.1265|1.4194|1.4892|1.9356|1.6949|1.7601|2.0067|2.5597|5.9276|4.8867|4.6242|5.2938|3.9884|4.2501|4.3836|4.6952|6.2083|8.6134|10.0579|10.7284|8.8|7.31|6.6471|5.42|5.6553|4.8323|7.726|14.513|15.0018|14.9811|13.8198|9.4519|9.0431|7.88|4.51|3.17|2.98|3.68|1.22|1.52|0.8501|1.84|1.87|2.03|1.8315|1.45|1.36||
2025-07-04 06:06:27|usamicro_0150|INTT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7025|16.438|6.7686|8.6445|5.8017|3.8678|7.9773|5.5599|6.7686|6.5269|17.405|20.2478|14.3881|9.3987|6.1691|6.2851|6.0917|2.9975|4.9314|5.4729|6.4495|2.9492|4.6317|3.0072|4.3416|5.5986|5.8887|5.6566|6.0917|7.5228|4.2449|4.0225|3.481|3.8774|3.2006|3.5584|3.9741|5.5503|4.2352|4.3609|4.4769|3.0846|2.2723|2.0306|1.9145|1.0153|0.2417|0.2127|0.1934|0.2998|1.6728|1.5278|3.2876|2.8912|2.4657|3.5584|3.2489|2.5527|2.6881|3.4326|3.2779|2.5334|2.76|3.07|3.79|3.96|3.8|4.01|3.89|4.76|4.25|4.1|4.36|4.2|4.2299|3.9|3.81|4|4.6|6.4|6.65|8.3|8.65|6.65|7.3|7.75|6.13|6.72|4.81|4.65|5.95|2.66|3.37|4.5|6.4899|11.81|16.77|11.48|12.72|10.73|6.82|7.63|10.3|20.74|26.26|15.17|13.6|13.25|9.88|7.3|8.59|6.99|7.28|
2025-07-04 06:06:32|usamicro_0151|ARTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:33|usamicro_0152|AWRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7775|7.627|4.5771|4.4054|6.6646|5.7067|4.6313|6.8363|5.1103|3.2487|12.2854|21.2363|20.8432|12.9632|16.4378|18.1322|23.1023|17.3957|8.0201|4.3512|4.0665|1.7802|3.7502|2.8692|1.717|0.9398|0.985|0.8223|1.0618|1.3329|1.3148|1.7848|1.7848|1.0709|2.1914|1.97|2.9143|2.5167|2.0107|2.6161|2.5664|2.5574|2.4083|2.7969|2.4399|1.9429|1.8977|1.6628|1.3645|1.4007|0.8449|0.9489|1.2425|1.1025|1.2651|1.0844|1.0483|1.1974|1.2832|1.6266|1.3555|1.1838|1.3555|1.7622|3.5054|3.4239|4.0335|3.4079|3.8275|4.0188|4.4973|4.2617|4.8285|3.69|4.54|4.39|4.03|3.35|3.26|3.73|4.34|5.3|6.1|4.7|5.15|4.65|4.5|4.15|4.05|3.6|3.61|3.62|3.32|2.99|3.36|2.85|3.215|2.7|3.5|3.65|3.7|4.01|3.15|3|2.38|1.78|1.71|1.7|1.58|1.38|1.66|1.87|1.97|1.87|1.95|1.58|1.89|
2025-07-04 06:06:38|usamicro_0153|FRD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5187|1.5395|1.5078|1.3946|1.434|1.5927|1.4259|1.6524|1.4835|1.4514|1.7858|1.9514|2.2662|2.2891|2.3667|3.4844|2.4624|2.931|2.856|2.1745|2.0675|1.6914|1.8509|1.5386|1.5336|1.8379|1.6258|1.8224|1.3678|1.3293|1.5394|1.1886|1.2039|1.3449|1.3346|1.2166|1.268|1.252|1.4142|1.6471|1.7969|1.7572|2.5014|3.3541|5.9642|3.8025|4.1504|3.7585|3.3982|5.4263|5.3177|4.965|7.2443|5.5829|5.8785|5.4371|3.938|3.2162|5.1122|4.2528|4.3749|3.2906|3.6652|4.0716|3.9629|3.9017|3.7988|4.6926|6.4562|7.609|8.0825|6.6688|8.1494|8.5591|8.0461|8.2007|8.6369|8.5919|8.5778|8.7788|7.5221|7.4776|7.513|7.0764|6.2643|5.5576|5.611|5.3954|4.9809|4.8918|5.2703|4.8855|6.0424|5.8601|5.1685|5.6063|5.1864|5.3696|7.4342|8.675|6.536|7.163|6.5333|6.1316|5.7052|4.1934|4.8251|5.5633|6.6028|7.8088|12.9666|11.5431|9.1061|8.5674|7.9337|6.9473|9.5925|11.1329|12.392|13.1968|15.2504|18.5095|14.945|15.8918|15.2104|14.8551|16.56|
2025-07-04 06:06:43|usamicro_0154|SNFCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.2932|2.2932|3.2488|3.0577|3.631|3.0577|2.6755|3.5392|4.1126|3.3481|3.4399|3.3481|4.0132|3.5392|3.3481|3.3481|3.2946|2.9659|3.157|2.7213|2.3391|2.1021|2.2474|2.3391|2.7748|2.2015|2.3926|2.0104|1.7658|1.7199|1.911|1.7964|2.0257|1.9416|5.198|2.2932|5.1598|5.0604|4.854|4.7317|5.6949|5.1598|3.1188|2.9659|2.5302|2.7137|2.5149|2.3773|2.9048|3.631|3.287|3.2793|4.2043|3.6616|4.2884|3.394|3.1112|2.943|2.7748|1.827|1.3301|1.4906|1.6817|2.7901|2.7443|2.4003|1.483|1.5212|1.5289|1.2842|1.1689|1.0396|1.246|1.0778|1.8652|3.1876|6.7116|5.4885|4.5253|4.6324|3.6845|3.1035|3.2641|3.7991|4.403|4.0819|5.1445|5.1292|5.0069|3.8909|3.738|4.4795|4.9687|5.198|4.8732|3.8985|4.0132|3.9367|3.975|3.975|3.9444|3.608|3.8374|3.7456|4.4718|3.4273|5.4138|5.2653|6.8696|7.6923|7.1986|7.1094|7.9473|8.6384|7.6735|5.7596|6.6213|5.6508|8.0454|7.4667|8.5714|7.5333|7.6095|9.2|12.03|12.1|9.85|
2025-07-04 06:06:49|usamicro_0155|PDEX|total_return_price|0||||||||||||||15.9375|15.5625|10.6875|13.3125|9.9375|9|4.3125|4.125|2.8125|2.8125|1.6875|1.5|1.503|1.0313|0.9375|0.9375|2.5313|2.4375|2.0625|3.2813|3.5625|4.6875|4.4063|6.9375|5.25|6.375|6.1875|6.375|7.3125|6.375|5.25|8.4375|6|7.6875|6.18|8.82|8.625|6.939|10.5|13.5|12.516|11.25|7.125|6|7.125|6.939|7.689|6.189|5.814|3.939|4.875|4.5|4.0313|4.125|4.2188|7.125|7.3125|6.375|8.625|7.23|3.24|3.2436|2.46|3.6|1.893|1.26|1.38|1.59|3.9|4.8|9.42|8.07|5.61|7.68|8.31|8.19|10.1397|10.2|7.35|7.38|5.25|4.02|4.35|4.08|4.7397|4.4397|4.35|4.59|3.1797|2.85|1.29|1.29|1.32|1.7703|1.515|1.5297|1.89|2.1|2.01|2.3|2.08|2|2.4607|2.45|2.03|1.72|2.0499|2.09|1.95|2|2.43|1.99|2.1|2.28|2.47|2.06|2.34|2.4601|2.4158|3.82|5.56|4.58|4.7|4.6|6.15|7.25|6.8|6.85|6.6491|10.4|12.08|14.48|12.98|15.3|17.55|16.2|17.82|28.6|30.97|26.95|30.56|25.67|23.21|16.53|15.95|17.72|15.9|16.41|19.1|15.7|17.52|17.6|19.64|29.85|46.75|49.58|43.64|
2025-07-04 06:06:54|usamicro_0156|SCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:55|usamicro_0157|CRWS|total_return_price|0|0.1803|0.2604|0.1803|0.2704|0.2804|0.3305|0.2203|0.2303|0.2303|0.1803|0.2003|0.3004|0.4306|0.5708|0.671|0.8812|1.2618|2.133|4.1359|1.9728|2.5336|2.0429|2.3133|2.6237|3.5542|3.9449|3.7998|4.5274|3.8169|5.3301|3.67|3.7608|4.5462|3.8178|4.4437|5.2779|5.1642|5.6279|4.9755|6.147|5.4912|4.3348|5.4702|5.897|6.2828|6.3337|5.4635|5.0952|5.7376|5.5783|4.4048|3.9061|3.2365|3.5025|3.2574|3.4403|3.9664|3.6319|5.0276|5.4277|7.2838|5.3601|2.7764|2.1749|1.766|1.5553|1.0757|1.0434|0.4764|0.4083|0.3856|0.1021|0.1415|0.0944|0.1452|0.1452|0.1633|0.2359|0.2032|0.1669|0.1669|0.2577|0.2541|0.1815|0.1924|0.2831|0.1887|0.1996|0.1887|0.1669|0.1851|0.2541|0.2323|0.2359|1.1178|1.5425|1.7421|1.586|1.5098|1.2957|1.2775|1.3138|1.2158|0.7694|0.6932|1.0525|0.9981|0.9273|1.1499|1.508|1.7841|1.9063|1.8024|1.8287|1.3799|1.2564|2.0624|2.1668|2.4517|2.1959|2.6696|2.7728|3.2884|3.5776|3.7|3.6557|3.5317|3.7256|3.7465|3.9112|4.0486|4.232|4.7855|4.9358|5.3646|4.3217|4.6332|3.9548|3.7441|3.7606|3.4846|3.4127|3.4581|3.3218|3.2228|2.9853|4.0304|4.1704|3.2901|3.3796|3.944|5.2405|5.6804|5.5152|5.5548|5.8023|5.2535|5.118|4.7898|4.488|4.9093|4.3366|4.1441|4.4333|4.6267|4.8206|4.4994|4.2843|3.5464|2.87|
2025-07-04 06:07:01|usamicro_0158|ISEE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:02|usamicro_0159|CSPI|total_return_price|0.67070952092177|3.0703|3.5917|3.0124|1.9117|1.9117|1.5641|1.9407|1.9117|1.7959|2.6069|2.6359|2.7517|3.0703|1.2455|1.3903|1.3034|1.4193|1.3903|1.1007|1.3324|1.3324|1.6221|1.3903|1.4193|1.4772|1.3903|1.3903|1.6221|1.4772|1.1586|1.2745|1.4772|1.4483|1.3903|1.5062|2.1434|2.3172|1.9407|1.9117|2.2593|2.0855|2.3172|2.3172|2.2593|2.1434|2.2014|1.9408|1.7959|1.7669|2.0855|2.0564|2.3752|2.2593|1.8246|1.738|1.6221|1.4195|1.651|1.8538|3.0906|2.7083|2.2622|2.173|2.208|2.2361|1.9276|1.6963|3.5276|2.3903|1.7542|1.3493|1.1759|1.2214|1.172|1.1412|1.1689|1.1381|0.9373|0.7649|0.8235|0.8204|0.9561|1.6902|1.8505|2.4427|2.0232|2.5815|2.674|2.2391|3.2847|1.9585|1.9554|2.2361|2.1836|2.6401|2.8467|3.0225|3.0441|2.3193|1.8598|1.8289|1.7703|1.1319|0.879|0.9253|1.1628|1.135|1.1103|1.0574|1.3077|1.4002|1.4126|1.4681|1.28|1.0764|1.2734|1.2987|1.2987|1.6355|1.9712|1.8734|2.9769|2.6153|2.7357|2.6896|2.7806|2.9032|2.5544|2.7843|2.6126|2.2163|2.4122|2.6465|3.4681|4.4387|4.4239|4.6276|4.4258|4.8106|4.7406|4.939|4.8169|5.7724|5.181|6.1196|6.4174|5.9005|3.3966|5.2662|3.6153|3.4452|4.2275|4.3636|4.9467|4.1401|3.8291|3.416|3.8291|3.6043|6.6679|6.2803|6.3117|10.2931|18.2831|12.9447|15.3417|12.4006|15.3089|16.6063|12.84|
2025-07-04 06:07:09|usamicro_0160|ARCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.95|47.39|111.2301|121.3801|137.9701|122.5701|108.0801|26.25|39.41|45.78|41.44|42.28|25.76|29.47|32.27|16.52|7.98|7.84|7.77|8.23|5.61|9.15|8.51|4.11|6.83|9.79|13.48|10.87|13.59|46.74|42.73|42.36|38.75|34.56|47.91|39.1|29.05|15.07|14.16|16.29|15.5|24.9|27.2|32.75|32.86|24.45|22.03|17.02|11.58|13.41|
2025-07-04 06:07:12|usamicro_0161|MNDO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5263|0.7397|0.4196|0.1031|0.1464|0.1037|0.0982|0.0823|0.0768|0.0634|0.0775|0.0817|0.1567|0.222|0.4014|0.2838|0.2909|0.3078|0.3578|0.3279|0.1861|0.2018|0.1813|0.2053|0.1746|0.176|0.1903|0.2134|0.2134|0.1873|0.1889|0.1076|0.092|0.0975|0.0598|0.0681|0.103|0.1343|0.166|0.3503|0.4003|0.3823|0.5044|0.7336|0.6231|0.3845|0.4198|0.4408|0.431|0.4702|0.4996|0.5315|0.4874|0.4736|0.548|0.5989|0.7156|0.946|1.0811|1.0633|0.86|0.9016|0.8366|0.765|0.7804|0.8362|0.93|1.0204|1.0542|1.0753|1.1808|1.0901|1.0474|1.0995|1.064|1.1375|1.1481|1.2491|1.2889|1.0961|1.2286|1.3972|1.5477|1.7718|2.0606|2.0737|2.0409|2.0845|1.6974|1.6312|1.4993|1.5781|1.5542|1.5144|1.5463|1.705|1.6693|1.7764|1.763|1.8121|1.37|
2025-07-04 06:07:16|usamicro_0162|SKIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:17|usamicro_0163|SMED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:18|usamicro_0164|CODA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||44604|55104|99750|202650|99750|76650|56175|32550|21525|31500|18900|17589.6|32550|21264.6|20214.6|10764.6|2625|2100|1470|672|315|588|714|231|252|84|46.2|21|8.4|8.4|4.2|4.2|4.2|4.2|4.2|4.2|8.4|8.4|4.2|2.1|14|4.9|5.74|13.3|8.12|6.44|8.4|19.6|19.6|15.54|23.38|21|11.9|9.8|4.9|4.2|2.8|2.24|0.56|1.26|1.12|0.42|2.94|2.24|0.504|0.56|0.28|0.28|0.07|0.098|0.805|1.19|0.98|1.526|1.316|1.2768|1.428|2.66|1.33|1.1508|0.7728|0.98|1.078|1.26|1.26|1.47|1.4|2.1406|1.6786|4.58|4.6|4.35|4.9767|4.78|4.01|4.63|6.0799|6.29|15.3|11.84|7.34|6.29|6.1|5.77|5.52|6.13|8|9.01|8.44|6.74|5.71|4.97|6.42|7.22|7.99|8.67|6.6|5.28|6.65|7.32|8.53|8.05|6.7|8.22|
2025-07-04 06:07:23|usamicro_0165|SANW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.2095|61.3695|58.8995|78.4694|81.6974|95.1892|83.5993|112.8591|105.6392|117.7991|146.6788|210.8983|145.5388|164.9187|120.839|142.6889|116.6591|80.5594|75.9994|87.7793|96.6142|83.9793|80.5594|81.5093|82.6493|96.1392|90.2493|85.4993|73.1494|59.916|66.4995|67.9245|63.6495|48.4496|47.1196|50.9196|49.3996|45.5996|41.9897|39.8997|42.7497|47.4996|56.6195|68.2095|68.9694|52.6296|48.0696|41.0397|19.3798|13.7407|22.4198|28.5948|20.7098|16.7199|10.9629|8.7399|4.692|4.56|6.29|6.8511|5.36|
2025-07-04 06:07:27|usamicro_0166|REED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.5|175|337.5|342.5|267.5|212.5|106|110|55|49.5|94|99.505|66.005|85.495|105.5|98.5|103.5|108.5|100.995|87.495|62.5|85|152.5|302|261|209.5|251|281|346|299.5|222.5|290.5|303|312.5|330.5|222|283|240|125|181|205|195|125|112.5|80|80|145|156.25|106|144.5|180|65|44.88|24|50|47.675|30.1|55.5|54.5|30.92|18.655|13.63|9|7.11|4.21|3.51|2.9092|3.2|1.87|1.692|1.735|1.39|0.67|1.3528|0.95|
2025-07-04 06:07:30|usamicro_0167|ALYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:31|usamicro_0168|BH A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:31|usamicro_0169|LTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2799|47.9999|38.9999|26.9999|60.4199|33.4199|36.2999|16.2|4.08|3.3|4.14|4.8|4.44|6.06|6.6|6.96|7.62|6.12|7.2|9.78|7.68|8.04|9.6|13.86|11.88|8.52|9.12|10.14|7.74|6.06|4.8|5.7|4.56|2.52|3.66|2.7|2.7|3.42|3.24|3.88|4.56|3.3099|4|3.63|2.54|1.85|2.6099|2.89|2.08|1.71|1.77|1.99|1.61|1.4|1.61|2.18|1.98|1.78|1.97|1.81|1.71|1.26|1.22|0.88|1.12|1.4228|1.77|3.31|2.22|2.31|1.94|2.1195|2.75|4.07|2.605|3.02|3.28|3.34|3.37|1.85|3.36|5.01|4.48|4.52|5.16|6.29|7|6.76|4.85|4.79|4.25|4.11|4.2|4.45|5.77|3.57|3.6|4.16|3.64|2.52|2.52|
2025-07-04 06:07:35|usamicro_0170|RBKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5947|11.8|11.0901|10.4|11.18|6.03|7.08|6.32|8.5305|10.35|10.95|10.9|10.7|10.13|9.2|9.98|9.08|7.81|6.7728|6.81|8.1182|8.3875|7.92|9.25|9.6327|9.92|11.99|
2025-07-04 06:07:38|usamicro_0171|ARKR|total_return_price|0||||||||||||||||||||||||||||0.7397|0.9246|1.1096|0.6953|0.5548|0.7397|1.1096|1.4794|1.435|1.7124|1.7124|2.2672|2.6814|2.4965|2.8663|3.4692|4.1127|3.3767|2.4484|2.7739|3.1437|3.3287|3.4211|3.6985|2.9588|2.9588|3.5136|3.606|4.5307|4.2533|3.2362|4.0684|4.3457|4.2533|4.4382|3.839|3.7466|3.7466|4.0684|3.6541|3.1918|2.4521|2.8663|3.3989|1.9898|2.589|3.5136|2.6407|3.0143|2.6111|3.0254|2.5668|2.2561|2.5964|2.8479|3.754|5.3074|6.5464|8.71|9.6161|14.6685|12.4166|11.1147|12.0639|11.064|11.8575|11.2877|10.7481|13.5207|15.472|17.0307|17.1576|17.3576|13.8655|12.5936|7.9382|5.8182|4.734|6.3629|9.2767|7.9028|7.4922|7.6048|8.515|8.3951|8.4811|9.2519|8.1957|8.4382|10.2981|9.3995|11.138|11.3094|14.239|14.5335|14.9081|15.1311|15.7511|16.0481|16.3392|16.5812|18.2181|18.8002|17.3374|17.8206|15.9957|17.543|17.8315|19.4853|20.5242|19.8775|20.186|22.6074|20.2767|21.2749|20.0732|16.0221|17.2204|18.2928|18.9242|20.6177|9.69|11.3218|9.9559|17.7758|18.4633|18.1058|14.3884|15.4243|16.9323|16.6278|17.2791|15.492|16.6477|17.6122|14.6768|13.7147|13.5828|13.1099|11.99|11|10.1|9|
2025-07-04 06:07:43|usamicro_0172|OTEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:44|usamicro_0173|UWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:45|usamicro_0174|ORGS|total_return_price|1.1388455538222|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3771|0.3771|0.5657||1.92|1.92||126|108|62.4|84|108|126|97.2|78|63.6|60|75.6|75.132|75.6|61.2|58.8|46.788|33.6|44.4|51.6|47.868|92.4|75.6|42|44.5|99|87.9|64.7|55.3|45|43.5|45.5|31.9|51.5|68.7|59.5|49|49.2|46|53.5|34.6|31.1|23.5|18.8|20.5|10.7|12.3|5.675|5.1|5.02|4.801|6.699|1.21|2.315|1.9||
2025-07-04 06:07:49|usamicro_0175|SPRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:50|usamicro_0176|TRWH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:50|usamicro_0177|HNNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0765|1.0964|1.1463|1.2958|1.4951|1.9935|2.3922|2.3922|2.4176|2.6913|3.0755|3.8256|3.9006|3.7881|4.9706|6.1002|5.6484|5.2417|5.3119|4.5798|3.5753|3.8307|1.8118|1.8981|1.6393|0.6902|0.7116|1.0745|1.1421|0.925|0.908|1.0293|0.9006|1.1114|1.2203|1.164|1.1737|1.1876|1.0968|1.2039|1.2042|1.651|2.7608|3.1012|3.7607|4.4832|4.94|6.6097|7.8207|8.4906|9.2988|8.3132|10.1518|12.7688|11.7415|14.9001|14.5864|13.6179|10.6094|9.9183|10.0581|11.008|12.1981|11.642|10.0968|6.7977|6.1737|6.722|7.1017|7.3486|4.4756|6.0522|6.9429|6.851|6.5836|7.2348|7.7195|8.6145|8.2366|8.5881|7.4057|7.0071|6.7381|6.1745|6.1884|6.0482|6.2394|6.7602|9.717|11.7097|10.3441|11.96|
2025-07-04 06:07:55|usamicro_0178|DVD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:56|usamicro_0179|RIBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11000|20200|50000|20200|7000|5200|2000|1800|1400|3000|1820|2800|2040|1040|822|1300|1220|2240|1640|2300|1820|2400|5180|6040|6800|2840|2440|1960|1380|940|760|440|480|340|126|156|260|240|360|720|324|312|250|278|138|92|110|150|126|130|47|52|51.8|53.2|42.3|39.8|33.8|22.6|20.5|11.5|17.099|14.3|10.2|8.3|8.819|12.401|14.7|15.5|18.3|28.4|28.4|37.2|30|25|13.6|10.3|9.279|4.115|5.652|10|10.6|5.8|3.522|4.425|7.429|1.78|0.7056|0.84|1.06|0.458|0.275|0.19|0.1153|0.0866|0.0003|0.0003|0.0001|
2025-07-04 06:08:00|usamicro_0180|FNJN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:01|usamicro_0181|OPNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:02|usamicro_0182|MRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||900000|600000|660000|525000|750000|375000|300000|900000|345000|300000|60000|15000|12600|4200|3000|13200|81000|90000|67200|65760|24000|16800|12480|12000|13200|5160|4320|3720|3600|1440|2280|1800|1320|1080|1020|1680|4680|5400|1680|1200|3600|720|420|480|480|11040|5280|3000|1680|1680|2040|3360|3000|1824|1800|1800|1440|1488|1440|1200|660|144|216|450|231.6|75.6|33.6|24.84|115.2|74.04|72|81.564|61.2|66.9|38.8|44.9|38.8|30.1|39.2|33.8|94.3|90.5|55.5|66|79.2|51.1|28.8|19|20.7|15|14.5|22.4|27.9|16.9|9.502|4.4|3.3|3.688|2.659|0.71|3.1|4.54|5.5|4.3|5.43|2.82|3.11|1.23|1.53|
2025-07-04 06:08:07|usamicro_0183|EMMS|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||19.2905|15.975|17.7835|17.634|19.2905|25.6202|36.7726|32.5528|46.1164|53.049|62.9957|41.4457|41.5952|46.2684|59.3787|54.2932|59.6801|53.2756|45.2122|41.5199|55.8371|56.3645|68.1197|97.6584|88.0131|83.1905|80.6417|57.9085|64.9742|76.0152|58.9345|40.7479|65.9143|72.7465|38.3394|56.3294|48.637|52.0531|52.6429|55.9362|61.8591|53.8226|47.3098|45.442|45.9581|43.6479|58.8854|51.2175|40.2318|39.4699|30.0571|30.3208|29.5655|37.3705|22.9115|15.5021|10.6465|10.6824|7.8769|1.079|1.1114|1.2948|2.3739|4.0644|3.2371|8.2726|5.539|2.1581|3.9565|4.2082|2.7335|2.9853|2.6256|5.2873|8.9919|6.8339|5.7908|5.9706|11.4377|9.5315|11.2939|10.035|9.2077|7.4453|7.7331|4.424|4.5319|2.23|1.9063|1.8887|3.6956|2.9404|2.4908|2.9314|2.3829|3.318|3.7496|4.9366|4.5679|3.399|3.4529|3.2371|4.451|4.0733|3.2461|1.2409|1.4567|1.6635|2.1311|2.5627|2.1041|2.0232|1.8074|2.6976|3.1472|2.7425|2.9224|3.372|4.2712|4.55|5|2|4.7|4.15|2.5|1.61||
2025-07-04 06:08:12|usamicro_0184|UONEK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|7.06|11|15.38|22.05|11.54|18.01|20.6|14.87|16.49|14.43|13.24|17.73|14.36|19.3|18.5|16.01|14.23|16.12|14.75|12.77|13.15|10.35|7.46|7.4|6.25|6.74|6.46|7.06|3.73|2.37|1.52|1.29|0.75|0.22|0.45|0.25|0.98|2.91|3.05|1.28|0.8801|1.12|1.95|1.77|1.19|1|0.97|0.938|0.87|0.76|1.69|2.32|2.69|3.79|4.74|4.93|3.18|1.67|3.08|3.17|2.13|1.72|1.42|3.19|3.03|2.9|3.3|2.25|1.65|1.75|2.05|2.1|2|1.61|2|1.96|1.92|1.9|0.95|1.91|1.17|1.17|1.75|5.02|6.81|3.39|5.15|4.28|4.25|3.76|5.5|6|5.03|3.53|2.04|1.5|1.11|0.995|0.72|0.637|
2025-07-04 06:08:17|usamicro_0185|RIOT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535.0639|860.3827|342.4409|278.2332|229.0073|310.337|256.8307|171.2204|139.1166|160.5192|154.0984|171.2204|205.4645|376.685|301.776|321.0383|541.4846|847.5412|984.5175|1209.2443|1780.6925|1286.2935|1057.2862|1335.5194|1211.3846|355.2824|524.3626|436.6121|316.7578|477.277|239.7086|109.5811|108.7678|177.6412|147.4208|123.7068|56.5027|31.2477|22.2629|13.555|18.7629|15.4099|9.3458|15.4099|14.1257|17.8355|16.48|11.272|12.1995|3.2425|3.9295|2.3543|2.2109|2.1403|3.2193|2.8269|3.255|3.1301|3.576|4.0129|36.12|6.28|7.35|3.78|1.5|3.27|2.75|1.72|1.33|0.65|2.37|2.7|13.91|53.27|32.48|24.87|23.62|22.04|4.6|7.34|3.83|9.23|11.68|9.02|16.45|12.24|10.42|7.84|11.55|7.41|9.56|
2025-07-04 06:08:21|usamicro_0186|CTEK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:22|usamicro_0187|VRML|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:23|usamicro_0188|PRVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:24|usamicro_0189|CDTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285.6|287.8|254.4|345.2|219.6|209|233.2|218|150|146|159|147|80|106|89|48.2|53|32|37.4|76.8|49.6|73.8|58.6|40|45.4|40.6|44.8|24|17.1|10.4|12.56|15.126|25.4|21.8|19.402|15.96|16.842|11.19|10.74|23.69|22.39|46.84|
2025-07-04 06:08:27|usamicro_0190|NOVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:28|usamicro_0191|BKTI|total_return_price|0|472.9672|491.6721|475.6393|320.6557|224.459|197.7377|213.7705|165.6721|197.7377|157.6557|173.6885|136.2787|84.1721|77.4918|48.0984|50.7705|56.1147|72.1475|50.7705|21.377|18.7049|34.7377|21.377|30.0625|30.7295|28.0574|26.7213|25.3852|28.0574|21.377|20.041|16.0328|22.7131|29.3934|24.0492|20.4863|21.377|18.7049|16.0328|18.2596|15.1421|19.1503|21.8224|20.4863|20.9317|16.4781|17.5915|17.3688|19.5956|22.7131|20.4863|15.1421|14.4758|17.148|15.3665|12.0246|12.4699|14.4758|19.8201|26.9458|20.4863|10.913|7.571|5.4547|6.4594|9.7978|6.9048|11.1339|16.4781|8.4617|6.235|1.4465|3.5628|3.9191|4.2754|3.741|3.2066|2.8503|1.817|1.7458|1.7102|2.3158|5.7005|5.5224|9.4415|8.7646|7.0188|8.0164|8.0876|7.482|16.9948|26.0444|34.7021|22.1609|27.8258|21.377|14.2514|18.5268|15.6765|12.5527|6.5354|5.9775|5.7782|2.9489|2.0921|5.2203|11.8752|12.5128|14.864|8.6474|8.321|7.173|6.3361|5.5391|3.9053|4.3835|6.4955|6.5354|7.0534|6.6948|9.0399|11.9549|10.5203|13.4294|12.5527|15.382|20.5625|19.1279|24.3084|19.6459|17.5339|15.7008|18.0121|20.6366|22.0055|19.9563|21.3878|16.1246|15.5649|15.437|17.2626|16.258|17.8842|16.6477|19.0454|19.2733|15.1446|13.9727|7.621|15.5633|13.4851|14.1832|19.5663|14.8055|13.3599|11.4775|12.2738|12.9201|11.8968|16.6|14.25|16.56|12.424|12.2293|14.6|12.8|21.77|34.29|39.22|47.13|
2025-07-04 06:08:33|usamicro_0192|LONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:34|usamicro_0193|BCRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:35|usamicro_0194|CATB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:36|usamicro_0195|BLNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625|625|3750||250||1475|2375|2250|1950|1125|158|132.5|61.5|80|87|52.5|54.5|75|67.5|65|61.5|62.5|49.5|42.5|28.25|17.98|20|16|12.5|5.45|15|21|19.515|7.5|9.5|8.68|13.15|5.1|2.94|5.5|2.44|1.83|3.14|2.53|2.91|2|1.43|2.72|7.61|46.9|40.66|41.95|29.73|27.4|26.18|17.19|20.2|10.22|7.76|5.35|3.58|4.12|2.59|2.78|1.88|1.52|1.03|0.9399|
2025-07-04 06:08:40|usamicro_0196|EEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:41|usamicro_0197|HSON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5096|87.9619|92.1369|110.4203|133.7424|144.3957|140.4607|134.1263|162.7751|148.8586|238.98|167.5739|169.3015|105.3815|102.9821|164.9826|162.8711|201.5494|125.3445|79.9479|83.3071|98.3753|68.6228|26.7773|7.4861|16.8918|35.895|41.1737|44.1489|42.3254|33.4956|55.9539|61.9044|50.8672|38.2944|48.0839|54.2264|33.7835|44.7248|43.0932|37.7185|22.0745|30.0405|36.7588|34.8392|38.1024|35.799|29.2726|25.4336|21.7865|23.898|27.0652|23.2591|19.7|17|15.2|11|13.6|13.9|23.6|19.9|15.5|15.9|14|15|12.4118|11.51|12.7|6.62|8.8|9.5717|10.2899|17.4|18|15.82|28.18|38.31|32.11|34.5454|23.185|21.2|21.75|19.955|15.65|16.76|15.85|16.4|13.88|10.27|8.46|
2025-07-04 06:08:46|usamicro_0198|GVP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:47|usamicro_0199|ARAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:48|usamicro_0200|APEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:49|usamicro_0201|TLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4.2451|3.5308|3.3119|2.736|2.592|2.448|2.0908|2.304|1.8029|1.4054|1.0425|1.1174|0.8294|0.4666|0.5069|0.3226|0.4666|0.288|0.3226|0.288|0.288|0.144|0.2534|0.3974|0.4666|0.4666|0.6509|0.576|0.6509|0.576|0.5472|1.2211|1.0944|1.1981|1.9008|1.7568|1.7222|1.9468|1.7337|1.895|2.3212|2.7878|3.0873|2.5344|2.16|2.0448|2.0044|2.6784|2.7878|3.9455|3.9743|3.9398|3.6518|4.6482|4.1471|4.1471|4.0895|1.8835|1.5321|1.8029|1.5667|1.2384|1.152|1.3709|1.7856|2.2521|2.2579|2.7777|2.9857|3.1668|3.3345|3.4419|3.0863|3.2742|3.6723|3.6294|3.7279|3.8826|5.008|5.4723|5.5356|6.865|6.7946|6.4007|6.8347|6.5056|6.408|6.2199|5.2291|5.3086|5.0266|5.1423|5.569|5.8583|5.9306|6.4369|5.6782|5.6052|5.1351|5.6413|5.3159|4.108|4.3395|3.9779|3.3632|4.1297|2.6037|2.4554|2.3072|2.3144|2.7773|3.6162|3.6524|3.7247|3.6162|3.4499|2.6254|3.0738|3.3993|3.0521|3.0449|3.081|3.3631|3.2546|3.0304|3.4644|2.9|3.09|
2025-07-04 06:08:54|usamicro_0202|SRAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5|5|3.85|4.75|16.2|7|6|5.6|6.25|5.5|7.5|8.75|8.2|8.75|6.93|6.1377|6.12|2.05|1.38|2.19|5.7|3.8|4.7|3.66|1.91|3.4|4.14|2.72|2.49|2.01|2.54|2.82|2.97|4.58|5.27|5.32|4.52|4.89|3.22|1.82|1.2|0.6|0.25|0.2|0.031|0.04|0.3998|0.15|0.25|0.32|0.07|
2025-07-04 06:08:57|usamicro_0203|YCBD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1980|1566|1404|1494|1890|1004.4|1630.8|2124|1382.4|932.4|319.824|687.6|705.6|1069.2|1414.8|1058.4|698.4|367.2|385.2|151.2|81.36|87.696|61.524|12.08|8.4544|5.68|8.08|4.6208|3.76|3.016|1.92|0.907|
2025-07-04 06:09:00|usamicro_0204|ELMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.46|3.6|3.55|3.5|3.37|3.3|3.41|2.7|2.46|1.5|1.5|1.4899|1.2299|1.0701|1|1.5|1.36|1.777|2.53|2.51|1.87|1.8011|1.89|4.02|3.9|4.66|3.79|4.93|5.54|7.31|6.11|5.36|5.54|6.84|5.05|5.15|5.48|6.55|8.81|12.03|15.29|10.61|10.06|11.36|11.05|11.4|12.5|12.75|10.65|10.22|9.7|10.76|11.59|10.31|10.75|16.41|14.31|20.3|27.73|23.82|20.74|
2025-07-04 06:09:03|usamicro_0205|MTEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.4641|101.0759|61.1283|39.5855|31.3184|22.6289|13.9394|13.5774|7.543|6.8189|6.6378|5.793|17.017|16.5342|15.086|8.1464|9.7757|15.267|45.0768|32.9477|65.7144|64.4038|58.4382|86.0135|117.1624|120.7275|117.8853|73.9141|86.6188|109.5635|80.0582|112.5005|94.4212|103.5757|103.0802|52.5456|41.9956|47.9375|37.1283|27.4296|16.9372|23.19|23.1318|26.8469|21.8|23.4122|13.9492|14.3698|12.6174|11.3556|6.7293|3.7852|3.0842|2.5586|4.8997|3.6321|3.9394|4.4792|7.7737|16.8442|11.8884|12.1337|8.5097|10.928|18.6807|13.1501|12.6174|13.2903|13.2132|16.4727|14.1875|12.6857|14.4318|11.7385|11.2695|10.5666|11.026|11.6356|15.2869|15.2496|14.7176|13.9941|13.4949|14.0086|12.9826|8.779|12.1431|13.8774|16.3871|18.1145|24.7874|29.4049|36.0682|34.4134|15.7688|20.0779|17.4378|16.9931|12.01|10.35|8.1|8.22|6.79|7.7501|13.43|9.18|9.35|
2025-07-04 06:09:08|usamicro_0206|PRCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:09|usamicro_0207|STKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.25||||2.5|||5.55|5.75|6|5|5.3|4.85|5|4.19|3.55|2.91|2.75|2.65|2.38|2.13|1.69|1.96|1.5|2.215|2.59|2.56|3.35|2.82|2.96|3.16|2.77|3.64|1.25|1.63|2.04|3.52|7.32|10.64|11.02|13.01|10.85|7.83|6.84|6.27|7.95|7.06|5.44|6.25|5.07|4.31|3.75|2.91|2.99|4.21|
2025-07-04 06:09:12|usamicro_0208|CLSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:13|usamicro_0209|OMEX|total_return_price|0.41804788213628||||||||||||||||||||||||||||||||||||||||||||||||||||120|120.48|15|18.78|26.28|18.78|25.2|66|27|33|39|21|18|17.25|12|2.64|8.625|11.625|4.5|1.56|7.08|5.4|11.28|9|16.56|14.64|11.64|14.04|8.4|9.12|24|42|59.52|60.12|30.72|33.6|44.64|42.96|65.28|38.04|44.04|42.36|27.96|39|43.68|49.8|62.04|84.12|64.68|57.96|52.32|45.36|40.68|41.76|22.56|18|15.72|16.08|15.96|26.64|36.96|47.76|35.4|34.2|37.32|36.48|45.12|34.68|39.12|35.4|42.6|25.92|27.48|26.28|14.52|14.16|8.4|7.8|4.8396|5.04|6.79|2.8|2.95|4.36|3.94|3.99|4.68|3.9|8.27|8.22|6.96|7.09|7.16|5.04|5.02|3.8|3.35|4.43|4.1|7.1|6.68|6.49|5.9|6.32|6.66|5.94|3.05|3.05|3.25|3.09|3.7|3.79|3.81|3.67|4.015|0.5194|0.4006|1.36|1.205|
2025-07-04 06:09:19|usamicro_0210|BTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:21|usamicro_0211|LOAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6369|1.2731|1.0019|1.2331|1.3101|0.7337|0.8477|0.4809|0.4809|0.4716|0.4007|0.4316|0.4254|0.4932|0.5025|0.5241|0.5056|0.7707|1.0327|1.1106|1.9568|1.3122|1.223|1.2506|1.23|1.1903|0.9945|0.9552|0.8129|0.8129|0.569|0.6381|0.6585|0.6707|0.4878|0.5284|0.3943|0.3821|0.3943|0.2886|0.2236|0.3496|0.3861|0.4065|0.5487|0.5568|0.583|0.5162|0.6503|0.5365|0.4837|0.4105|0.4512|0.4141|0.4237|0.443|0.5487|0.6752|0.7863|0.7075|0.8112|1.4199|1.2047|1.7717|1.7741|2.0068|1.9088|2.1233|2.104|2.6232|3.5905|3.913|3.0377|3.1145|3.1132|3.2784|3.8326|4.2326|3.6429|3.3289|3.7614|3.8603|3.9551|4.058|2.6096|3.059|2.9171|3.6378|4.2593|5.573|4.92|4.1441|4.7846|4.3069|4.4374|4.3791|4.2534|4.2436|4.122|4.4719|4.5529|4.7297|5.234|5.477|5.78|5.47|
2025-07-04 06:09:25|usamicro_0212|AUTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:26|usamicro_0213|FLGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.18|11.57|10.92|7|4.71|4.02|3.85|4.21|3.66|3.26|5.4773|5.81|10.99|14.49|13.23|16.62|39.52|46.75|92.34|95.68|87.25|97.28|65.04|54.84|37.92|29.49|29.89|36.85|27.19|30.15|21.69|20.1|21.16|18.37|17.05|19.52|
2025-07-04 06:09:28|usamicro_0214|AEHR|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|9.13|7|6.06|4.44|4.5|5.63|4|4.88|5|6.31|5.75|6.75|5.25|4|4|4.1|4|4.18|5.95|5.29|2.97|1.77|2.87|4.25|3.87|4.56|4.11|2.99|2.18|3|3.02|2.85|3.55|3.75|6.43|9.97|4.96|5.91|6.05|6.9|6.03|7.3|8.7|4.37|2.19|1.07|0.93|0.85|1.5|2.55|2.34|1.2|0.93|1.7899|1.48|1.12|0.69|0.8|1.27|1.1|0.8999|0.9|1.439|1.56|2.83|2.35|2.2605|2.54|2.67|2.6399|2.4|2.3101|1.98|1.19|1.0105|2.42|2.99|5.24|4.58|3.36|2.55|2.29|2.6|2.53|1.88|1.455|1.75|1.34|1.89|2.1|1.65|1.78|1.65|2.8|2.25|7.46|17.42|13.6|8.38|14.54|26.07|33.35|33.02|51.01|22.96|16.27|11.51|15.21|11.89|9.64|9.54||
2025-07-04 06:09:33|usamicro_0215|ATXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9281.4356|5895.1179|4050.081|5062.6013|4331.4491|3287.7658|6075.1215|5343.8569|6693.8839|6660.1332|10800.216|10057.7012|12116.4923|12273.9955|7042.6409|6468.8794|2823.8065|1743.7849|1075.9715|570.1614|275.6305|544.5136|91.5023|79.502|84.7521|51.9388|12.2178|11.4453|3.58|2.51|1.94|0.311|0.2405|
2025-07-04 06:09:36|usamicro_0216|RCMT|total_return_price|0.28238341968912|1.4255|2.9935|1.568|0.8553|0.8553|0.7841|0.5702|0.8211|0.6386|0.6158|0.8667|1.3229|1.2544|1.2088|1.5737|4.5616|4.4931|3.0334|1.9615|5.109|4.1966|6.9108|7.9828|8.9863|7.6178|10.2635|13.1829|7.4126|7.7091|9.3284|8.188|8.3477|8.6214|5.1318|4.0598|4.9949|6.7739|1.1404|0.7127|0.7127|0.4989|1.568|1.4968|1.6393|1.8531|1.3542|1.4968|1.7819|1.568|1.3542|1.568|4.1339|5.0177|3.4212|4.3905|3.1931|3.0791|5.0177|6.6143|12.2592|10.9478|7.9828|6.8709|5.0177|5.93|6.3577|5.2743|5.702|4.9037|3.2216|1.5395|1.5966|1.7106|2.6594|1.8566|2.1485|2.2352|2.0071|1.738|1.2544|1.1586|1.8201|3.1885|3.184|2.4632|2.851|2.2397|2.299|2.0527|1.9888|2.9377|2.9559|3.0654|2.3123|2.5089|3.2524|3.3756|3.9549|3.485|1.7745|1.8748|1.5053|0.5246|0.4698|0.6067|1.0264|1.0355|1.4278|1.8748|2.3539|2.299|2.3218|2.5773|2.5135|2.1941|2.5408|2.4769|2.4587|2.5453|3.2762|3.0546|2.9194|3.4871|3.6439|3.6655|3.6439|4.0764|4.7559|4.3797|3.5847|3.6273|4.5816|4.4442|4.9699|6.1088|4.1071|4.1071|4.5902|5.1251|5.77|5.14|4.86|4.23|3.94|3.95|3.3|3.01|1.25|1.41|1.54|1.27|3.55|3.59|4.2|5.97|9.86|17.48|17.82|17.5|11.56|11.24|20.31|19.82|21.37|18.95|19.48|22.35|15.6|17.44|25.84|
2025-07-04 06:09:43|usamicro_0217|DAIO|total_return_price|0|||||||||||||||||||||||||||||3|3.38|2.62|2.25|5.12|4.12|4.5|5.25|6|3.5|4.37|4.75|4.5|3|3|2.44|3.5|3|3.44|5.5|5.25|8.75|8.75|6.88|6.5|5.75|5.38|5.25|4.63|5.13|7.5|6.13|5.19|3.38|2.41|1.72|1.44|1.28|1.63|2.75|4.13|4|3.75|2.06|1.81|2.31|2.2|1.54|1.6|0.9|1.35|0.91|1.17|1.99|2.9|3.54|3|2.81|2.5|2.97|2.91|2.48|2.45|4.2|4.53|3.08|3.75|3.6|3.56|3.33|3.69|6.55|4.49|5.8|4.32|2.4|2.77|2.85|3.83|4.46|4.61|5.08|5.1001|5.74|6.04|5.78|4.15|3.74|3.92|2.85|2.25|1.65|1.47|2.24|3.05|2.57|2.4|3.01|3.29|3.38|3.7|3.42|2.33|2.52|2.62|2.35|3.519|4.18|4.99|7.95|9.96|12.04|7.44|6.35|5.23|5|5.55|4.5|3.895|4.247|2.81|3.38|3.18|4.12|5.42|6.81|6.53|4.61|4.25|3.07|2.79|3.97|4.97|4.29|3.81|2.94|3.52|2.76|2.57|2.77|2.45|3.1|
2025-07-04 06:09:49|usamicro_0218|CIZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0616|5.1464|4.1662|3.9517|4.3193|4.1049|3.9259|4.2832|4.8558|5.2679|5.7082|5.6886|5.973|6.1626|5.5513|6.3324|6.8537|8.7991|8.6156|8.2825|8.1449|8.2052|8.4888|9.0778|9.0401|8.9458|9.6553|9.413|9.2752|9.3949|9.3799|9.5063|8.8979|8.3755|8.121|8.6771|8.1715|9.4461|9.3085|13.6418|12.4318|10.5023|11.8034|8.5025|9.2847|9.9957|9.9912|9.0991|9.21|9.0097|9.806|10.1279|10.219|10.156|10.4545|9.9279|9.9181|10.257|10.7728|11.0773|11.3119|11.0696|11.068|12.2918|13.3822|13.5405|13.3244|13.4926|14.5934|16.3095|15.555|16.3324|16.1612|15.5262|14.8685|15.6181|16.6906|14.2005|15.7396|15.5486|14.7144|16.3185|14.9766|19.2113|17.2231|15.8521|15.627|15.318|14.7042|14.5484|15.4181|15.3126|13.0019|11.3874|10.8434|11.0077|9.3034|6.7296|7.257|7.457|8.5627|9.456|8.0211|8.3|
2025-07-04 06:09:54|usamicro_0219|KMPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:55|usamicro_0220|EVFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121331.25|80437.5|86062.5|101250|90225|16481.25|6950.25|11812.5|13162.5|12376.125|15750|6075|4803.75|23175|13106.25|5906.25|7987.5|7612.5|6562.5|11287.5|9450|11568.75|9975|5306.25|4443.75|4781.25|3243.75|2193.75|1408.125|755.625|693.75|133.75|22|8.6875|2.6375|0.75|0.14|0.0615|0.026|0.0115|0.01|0.0098|0.0094|0.0094|
2025-07-04 06:09:57|usamicro_0221|ZSAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:58|usamicro_0222|MTBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:59|usamicro_0223|WTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:00|usamicro_0224|EAST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:01|usamicro_0225|RMBL|total_return_price|0.34272300469484||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.9|||95|68|140|94.4|80|103.502|121.4|137|98.8|100.2|89.2|61.8|4.182|6.6|20.62|40.49|41.42|38.23|38.66|38.07|36.99|20.43|15.02|14.27|5.95|7.58|10.46|6.08|6.41|5.12|4.29|5.16|2.81|2.46|2.49|
2025-07-04 06:10:05|usamicro_0226|ETTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:06|usamicro_0227|COCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8005|37.8005|37.8005|37.8005|37.8005|37.8005||1980.0277|1796.4252|1670.4234|1324.8185|1267.2177|1440.0202|585.0082|1170.0164|378.0053|180.0025|244.8034|221.4031|198.0028|116.9656|147.6021|158.4022|360.005|414.0058|244.8034|259.2036|255.6036|165.6023|162.0023|147.4221|79.2011|83.1612|95.9413|77.4011|61.6802|41.4002|32.2801|35.1601|33.4801|24.7201|24.0001|5.538|8.46|18.9601|12.4801|17.7601|18.6001|15.7201|12.6|8.0808|6.96|4.8324|3.852|1.78|1.87|2.41|2|1.8101|1.42|2.45|1.76|2.52|1.59|1.59|
2025-07-04 06:10:09|usamicro_0228|EYEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||796|716|560.8|338.4|216|428|326.4|364|315.2|184|233.6|235.2|459.2|412.8|408.8|393.6|310.4|256|143.2|152|123.2|257.6|185.6|136|166.4|78.912|55.368|39.608|7.536|1.13|9.02|
2025-07-04 06:10:11|usamicro_0229|RNGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.513|14.1887|8.9089|7.4901|8.88|8.1657|4.5462|6.2546|7.2198|6.2256|6.7083|3.4534|2.7991|2.22|3.4265|5.024|7.5383|8.5422|9.8549|10.2023|9.9224|8.5132|10.7622|9.3433|9.5749|13.9358|10.2443|10.9165|10.3007|11.5588|14.5977|14.6309|12.13|
2025-07-04 06:10:14|usamicro_0230|ALJJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:15|usamicro_0231|MRBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1055|7.7173|7.1569|7.149|7.0581|6.5678|7.2834|6.6547|6.9118|7.841|5.7196|6.6824|5.6647|8.5824|10.9657|11.0737|12.0579|15.2204|14.3361|13.1616|13.0045|13.5355|11.5567|9.1229|9.3545|13.0634|9.4506|10.0536|12.2882|13.4818|14.2367|11.88|
2025-07-04 06:10:17|usamicro_0232|LUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:18|usamicro_0233|NTIP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3636|4.3636|4.5281|3.2908|1.4809|7.1147|8.0624|3.9489|3.4948|2.1785|0.928|0.6582|0.8688|0.9741|0.9017|0.487|0.3686|0.0921|0.0336|0.0066|0.0066|0.1283|0.158|0.2304|0.3291|0.8095|0.7306|0.5134|0.7569|0.7437|0.9148|0.7437|0.77|1.053|1.1189|1.0662|1.0201|0.9214|0.7635|0.6252|0.5265|0.3291|0.3949|0.5068|0.7503|0.6911|0.6121|0.6187|0.9412|1.1169|1.1239|1.0471|0.9284|0.8307|0.9563|0.9005|0.9354|0.8167|1.0471|1.2565|1.1727|1.1029|1.1239|1.424|1.5008|1.5357|1.5706|1.1937|1.41|1.4589|1.3333|1.8568|1.9057|2.3733|3.4319|3.0073|2.7597|1.7203|1.9375|2.2665|2.0087|1.659|1.9733|1.8974|1.8072|1.6891|1.7284|1.7165|2.1516|2.996|2.5723|2.6877|2.4869|2.3639|2.2308|2.0513|1.9655|1.9218|1.922|2.065|2.1344|1.9884|1.9335|1.6626|1.3485|1.2811|1.3|1.22|
2025-07-04 06:10:23|usamicro_0234|ETON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|6|7.58|7.44|6.28|7.1|3.33|6.09|8.18|8.39|6.98|6.25|5.01|4.25|4.25|2.55|2.12|2.82|3.85|4.04|4.68|4.65|3.8|3.32|5.8|13.05|13.02|14.01|
2025-07-04 06:10:25|usamicro_0235|LAZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:26|usamicro_0236|DLHC|total_return_price|0|||||||||||||31.948|30.198|31.0625|23.198|20.125|20.125|42.875|23.625|20.5625|31.0625|28.014|35.014|32.375|22.3125|20.5625|14.448|13.125|17.0625|13.125|9.625|10.514|11.8125|16.198|11.375|10.514|7.875|10.5|15.75|14.4382|28|23.625|22.75|39.375|43.3132|36.75|34.9982|35.8382|27.1306|31.4984|22.3149|68.2486|69.1285|84|48.1296|28.8826|26.2507|29.7505|27.1306|34.1303|21.8829|14.8833|16.6312|14|15.75|15.3125|20.125|21.4375|15.4375|13.75|24.5|20|27|24.76|23.12|20.2|25.4|11.6|10.8|12.16|9.2|8.92|8.96|9.04|9.676|9.2|8.08|5.72|5.76|5.52|4.8|6.6|5.6|5.1196|5.12|4.72|3.6|3.3|2.8|2.72|1.95|2.47|1.7|1.35|1.73|1.5001|0.8|0.99|0.55|0.52|0.51|0.485|0.99|1.63|1.89|1.97|1.3|1.0611|0.71|0.84|0.8|1.28|1.53|2.5499|1.89|1.94|2.01|1.95|2.61|2.8399|4.2|3.84|5.05|4.69|5.94|5.4002|5.39|6.48|6.16|5.84|5.48|5.76|4.65|6.4|5.08|4.46|4.19|4.21|7.34|7.25|9.32|9.92|11.68|12.3|20.72|18.94|15.24|12.27|11.865|11.47|10.25|11.67|15.75|13.27|10.56|9.36|8.03|4.05|5.84|
2025-07-04 06:10:32|usamicro_0237|BWEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|||0.8333|0.7|0.6667|10.5|28|20.5|16.5|13|19.9|41|40.5|52.5|143|105|216.5|115|46|44|113.2|84.9|81.8|45.6|24.9|15.7|21.5|14.1|14.3|4.194|7.4|5.11|2.6|2.33|2.12|5.24|4.45|7.38|9.7|10.7|8.86|8.37|5.33|4.75|4.03|2.67|2.09|2.72|4.1|4.42|4.26|6.15|5.06|3.46|2.72|2.24|2.48|2.23|1.33|1.6921|2.32|1.71|1.69|1.24|3.7|3.04|8.75|5.56|4.72|2.94|1.97|2.21|1.7|3.55|1.69|3.37|3.89|3.51|2.84|2.36|3.51|2.23|1.78|1.43|1.87|
2025-07-04 06:10:37|usamicro_0238|INOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||0.5733|0.6042|0.5833|0.6042|0.5417|0.4583|0.2708|0.3958|0.3017|0.3858|0.3642|0.3433|0.2867|0.1983|0.12|0.0933|0.0858|0.0833|0.0575|0.1142|0.4792|0.4167|0.5208|0.8125|0.9425|1.75|1.985|2.095|2.345|2.595|5.5|5.56|3.08|2|2.97|2.5|1.33|1|0.96|0.98|1.35|2.44|4|3.73|3.68|4.16|9.84|3.65|2.94|2.56|3.46|3.01|2.54|1.92|2.16|2.88|4|3.88|5.35|4.27|2.8|2.6|2.5|3.49|4.38|7.95|5.54|4.05|2.57|2.76|2.86|2.405|2.65|2.95|3.94|5.39|6.84|4.05|3.78|3.45|3.2|2.59|2.45|2.91|3.22|3.05|2.92|2.62|2.63|2.33|2.85|2.26|2.45|2.48|2.45|2.2|1.75|1.5|1.36|1.1499|1|1.47|1.5|1.27|0.9|1.32|1.14|0.8|1.3379|3.09|5.3|6.3|7|9.53|5.92|6.99|4.84|3.02|2.965|8.54|11.33|8.53|8.14|6.6|14.83|16.77|39.52|35.9|51.22|
2025-07-04 06:10:42|usamicro_0239|CFRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:43|usamicro_0240|PANL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3347|7.4415|7.6702|7.533|3.5225|2.1272|2.4627|2.5008|1.9595|1.7536|1.7765|1.9366|2.5542|2.5466|2.0662|1.9061|3.0498|2.0891|2.2645|2.6838|2.295|2.3407|2.5331|2.5373|2.3218|1.5741|1.9755|2.0385|2.2038|2.4483|3.9711|4.1126|3.0446|4.6593|4.4901|3.7917|4.4765|4.972|5.8526|5.1569|7.4293|6.2401|7.3041|6.7652|5.1981|4.9444|4.95|
2025-07-04 06:10:46|usamicro_0241|PRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.06|6.08|9.06|8.89|8.11|2.92|3.62|2.27|1.53|1.56|3.65|5.49|4.93|7.5|6.05|8.2|8.7|7.73|7.69|4.53|4.71|3.65|4.29|3.53|1.925|1.24|1.19|1.13|2.55|2.91|3.58|2.76|2.32|2.3|2.22|2.25|2.8999|2.69|3.88|3.38|3.54|3.27|3.23|3|2.51|2.22|1.49|1.65|0.92|1.05|1.16|1.7|2.05|1.8|8.62|11.55|12.61|14.03|19.34|15.9|11.62|7.38|7.76|5.74|5.72|5.51|4.23|4|3.4|1.58|1.14|0.8627|0.9399|1.04|0.79|
2025-07-04 06:10:50|usamicro_0242|LPTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||36|38|43|52|33|38|47|62|46|59|47|31.504|36|24|15.752|32.504|149.504|361|318.504|380|111|103|64.8|14.24|28.4|12.4|7.2|3.12|2.56|1.28|2.84|2.65|2.83|6.4|6.15|4.95|4.41|3.14|3|2.65|1.72|6.46|4.06|3.4108|4.72|6.1|4.88|4.15|1.96|1.8|1.5|1.49|0.77|0.57|1.3|2.48|1.69|2.18|1.57|2.86|1.8099|2.1|1.54|1.44|1.07|1.4|1.0301|0.9801|0.91|0.75|1.24|1.21|1.36|1.55|1.36|1.47|0.9097|0.981|1.76|1.49|2.83|2.02|1.74|1.79|1.54|2.74|2.7|2.56|2.22|2.2|2.3|2.015|1.49|1.5|0.91|0.84|0.725|1.07|3.34|2.41|3.92|3.1|2.54|2.13|2.44|1.97|1.23|1.07|1.22|1.41|1.35|1.45|1.26|1.38|1.26|1.37|3.53|2.01|3.08|
2025-07-04 06:10:56|usamicro_0243|SITO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:57|usamicro_0244|CLBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:58|usamicro_0245|PIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:59|usamicro_0246|PRPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.3587|0.5165|0.3443|0.4304|0.4017|0.287|0.4488|1.2913|4.9902|6.1175|4.9727|10.8755|8.2639|6.4394|4.0783|4.1499|3.1661|2.9335|2.8083|1.7887|0.9147|0.9838|0.8788|0.948|0.4663|0.556|0.7518|0.4881|1.3165|3.961|4.0067|2.3182|3.1482|4.3502|4.5612|5.2374|6.0903|5.6381|5.7068|4.7864|4.8381|4.7405|4.9701|5.1761|7.9315|4.8381|5.2628|4.3331|3.2656|4.2814|2.6688|2.3645|2.7376|2.9442|2.9557|2.8925|2.2957|2.6572|2.1407|1.3085|1.1249|1.1421|0.6256|0.66|0.6887|0.6887|0.4763|0.4419|0.66|0.5567|0.6198|0.7403|0.7805|0.9699|0.8896|1.0904|0.924|1.1478|0.9699|0.8035|0.8379|0.7518|0.7748|0.9068|0.8609|0.8034|0.7518|1.1306|1.1478|1.3028|1.1995|1.2282|1.2454|1.6988|2.341|2.161|2.269|2.3408|1.672|1.5009|1.7284|1.6582|1.2625|3.0357|8.0543|6.4882|5.7086|4.7878|6.6017|6.7521|12.68|11.28|9.63|7.62|7.26|4.37|4.52|6.47|4.18|2.42|0.7571|0.4043|0.3913|
2025-07-04 06:11:05|usamicro_0247|SLNO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.7488|125.9994|442.4978|256.4987|158.2492|140.2493|89.2496|90.7495|71.9996|55.4922|51.6972|38.3248|40.5073|28.1249|27.8999|36.7498|30.5113|26.2499|30.8998|38.9998|26.3999|44.0998|35.6998|33.2998|31.0498|28.0499|19.0499|16.7999|14.3099|7.2405|3.33|2.6235|1.71|1.94|2.21|4.2|27.59|40.25|42.01|38.94|46.88|44.95|50.05|84.17|
2025-07-04 06:11:08|usamicro_0248|AGRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:09|usamicro_0249|JCS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:10|usamicro_0250|VICL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:11|usamicro_0251|UFAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:11|usamicro_0252|ALPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:12|usamicro_0253|ISDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:13|usamicro_0254|STRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.5625|152.8125|150.9375|168.75|24.375|16.875|15|13.5938|15|18.75|18.45|52.5|48.15|||44.4|36.45|29.25|39.45|46.2|42.45|39.765|44.55|46.05|49.35|43.5|63.9|105|104.25|85.65|76.95|84.6|70.8|57|44.1|39.75|33.15|30.3|36.3|26.3985|33.15|41.85|35.25|33.15|28.95|18.5985|19.05|27.9|27.6|29.85|22.5|24.75|26.775|65.1|85.8|81.45|93.9|111.75|122.25|90.6|75|75|58.65|60.3|33.9|38.7|29.25|24.9|22.05|21.9|26.25|22.05|21.3|15.9|25.5|26.7|21.6|18.75|13.8|18.6|15|20.25|18.825|16.5|14.55|18.6|20.85|27.75|31.65|24.3|24.6|20.55|22.8|23.1075|27|32.4|26.4|20.1|6.465|5.85|4.485|7.74|2.23|4.595|2.96|5.2|
2025-07-04 06:11:18|usamicro_0255|GTIM|total_return_price|0||||||||||||||||||||||||||||||76.92|76.92|86.25|88.125|93.75|82.56|69.42|82.56|42.1875|48.75|37.5|27.1875|24.375|22.5|27.1875|25.3125|21.5625|23.4375|22.5|21.6|21.57|15.465|7.5|10.32|7.965|7.035|5.625|5.625|5.625|6.09|5.16|9.939|7.689|6.939|11.25|9|9|9.375|6.5625|8.25|6|3.75|4.125|6|5.4|5.25|7.2|13.8|10.35|8.1|7.113|8.16|6.9|10.8|12|9.33|9.9|9.33|9.03|10.23|12.75|17.0397|15.15|15.75|16.17|18.6|18.012|16.2|17.607|16.41|17.055|15.7638|6.3|6.75|3.936|3.36|4.05|3.63|3.3|3.24|2.76|2.82|2.04|2.25|1.64|1.55|1.15|0.9901|1.95|1.28|2.31|2.85|3.0101|2.35|2.52|2.86|3.76|6|6.96|7.19|8.81|6.25|4.8|3.98|3.49|3.37|3.15|3.15|3.55|2.7|2.65|3.05|3.75|4.65|2.5|2.42|1.76|1.61|1.59|0.58|1.23|1.46|2.85|4|4.09|5.12|4.34|3.5|3.01|2.17|2.24|2.73|3.4|2.98|2.54|2.47|2.53|2.72|2.59|2.46|1.765|
2025-07-04 06:11:24|usamicro_0256|AZRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:25|usamicro_0257|AIRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2097.9169|1488.8443|5244.7924|3011.5259|913.609|849.318|879.7716|981.2837|913.609|795.1782|710.5848|575.2353|406.0484|321.455|101.5121|89.669|94.7446|67.6747|60.9073|67.6747|37.2211|26.3086|27.0699|24.9551|25.378|24.9551|26.8161|53.0401|51.4328|54.6275|51.7435|53.1677|68.1314|77.9603|86.1463|100.3508|97.7611|93.8967|95.1347|100.1129|85.4464|78|59|45.8|47.1|30.598|39.6|18.4|14.9|16.6|16.9|18.7|13.7|7.601|14|10.1|14|17.301|7.4|10.9|10.8|12.4|15.1|13.2|10.5|9.403|8.899|6.75|6.8|4.45|3.8|3.5|3.31|3.06|4.8399|3.35|5.85|4.45|3.99|3.36|
2025-07-04 06:11:29|usamicro_0258|MBRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||606.5958|537.2962|247.4983|100.7993|178.1988|224.9984|179.0987|166.4988|154.7989|143.099|92.6994|72.8995|107.9992|98.9993|82.3584|54.8636|87.1014|71.9995|75.7795|63.7497|55.6497|43.7998|26.5499|25.4999|22.0499|16.9499|16.6499|14.2454|8.4135|6.0735|10.6499|5.54|3.52|2.75|1.65|1.04|0.3122|
2025-07-04 06:11:32|usamicro_0259|VTSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|60|5|42.5|15|11.26|10.62|15|2.2|6.6|15.2|10|9.2|4.7|4.4|7.8|6|4.2|4.4|8.4|3|2.4|1.818|1.55|4.8|6.8|5.2|7|6.4|7.8|5.8|4.2|3.1|2.1|1.96|1.58|1.58|0.8|0.8|0.64|0.48|0.18|0.38|0.1|0.3|0.24|0.4|0.88|1.9|1.44|1.38|1.06|1.2|1.424|1.46|1.92|1.38|1.58|1.44|1.12|1.46|0.98|0.96|0.96|0.86|1.24|1.42|0.872|2.14|2.72|3.2|1.9|1.74|2.8|2.4|4|5.88|5.2798|4.3|3.76|5.2|5.28|6.3|5.12|5.32|3.07|3.98|2.33|2.72|4.87|2.25|3.79|3.88|3.52|6.15|7.37|10.14|7|6.1|4.92|5.41|4.68|4|7.61|5.58|9.47|10.28|7.69|6.22|6.75|4.07|7.07|
2025-07-04 06:11:37|usamicro_0260|WSTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||50.252|74|157|177|91.5|53.5|100|88.752|51|51|37|20|19.5|17.625|27.875|32.5|43|127.5|60|51.5|12.25|13.5|6|4.2|10.56|6.2|6.2|6|4.8|16.16|33.12|29.96|25.24|29.08|20.4|20.68|27.2|22.04|23.92|14.56|18|16.28|8.76|8.36|10|8.68|10.44|9.44|5.76|6|5.4|2.8|1.06|1.12|2.312|5.32|4.8|5.68|6.28|9.2|13.08|14|14.28|8.64|8.88|9.32|9.52|8.56|7.4|8.04|9.56|13.4|16.2|14.76|9.8|7.36|6|5.24|3.96|4.56|5.04|4.68|2.8|2.05|2.6|2.8|3.13|2.97|3.75|3.35|2.85|2.66|1.89|2.04|1.88|1.36|0.895|0.78|0.8189|1.28|0.76|0.78|0.8|1.17|1.4|1.31|1.12|1.22|1.25|1.65|1.7|1.65|1.55|1.49|1.39|1.49|1.5075|2.15|3.595|
2025-07-04 06:11:42|usamicro_0261|IMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:44|usamicro_0262|MHH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4676|0.6928|0.6004|1.0132|1.2557|1.4|1.2412|0.9815|0.9237|0.9815|1.3452|1.0045|0.8804|1.1402|1.6656|1.6742|1.4779|2.165|3.3587|2.9826|4.4894|7.4|6.815|8.125|5.245|5.595|4.735|4.325|3.74|3.68|3.6107|3.205|3.9623|3.4846|3.315|3.12|5.92|4.779|6.065|7.945|9.12|6.33|6.1627|4.837|5.89|10.55|11.98|25.93|18.38|16.37|17.51|15.07|17.76|17.01|18.26|15.06|14.7205|12.03|11.55|9.595|9.49|8.33|8.67|7.8|9.89|15.08|9.71|6.73|
2025-07-04 06:11:47|usamicro_0263|CNAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:48|usamicro_0264|SPHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:49|usamicro_0265|MSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.0878|1.33|1.1431|1.2748|0.8244|1.0878|1.2748|0.9051|0.5057|0.4504|0.2677|0.238|0.187|0.187|0.2125|0.238|0.2677|0.3187|0.238|0.2677|0.2125|0.3187|0.3442|0.8754|0.5864|0.5524|0.5864|0.6162|0.6332|0.5482|0.8074|1.5723|2.1119|2.9236|2.8556|1.5935|1.5978|1.6233|1.33|1.1218|1.5935|1.4958|1.1856|1.4873|1.3003|1.5893|1.3513|1.2876|1.3385|1.3598|1.2536|0.9136|0.5524|0.4887|0.5057|0.3612|0.2847|0.2125|0.2465|0.5439|1.0113|1.4028|1.099|1.4557|1.28|1.5644|1.3059|0.989|1.0279|1.2994|1.3253|1.3194|1.1184|1.0667|1.0796|1.2154|1.2283|1.3446|1.1507|1.28|1.05|1.32|1.16|1.22|0.9899|0.84|0.575|1.0201|1.05|1.36|1.3901|1.34|1.4599|1.46|1.46|1.46|1.44|1.3|1.03|0.988|0.82|0.7|0.67|0.6799|1.005|1.28|1.18|1.1276|0.8101|0.7676|0.664|0.575|0.5302|0.5405|0.59|0.5659|0.5508|0.53|0.59|0.51|0.42|0.447|0.3404|
2025-07-04 06:11:55|usamicro_0266|RNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:56|usamicro_0267|CNFR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2523|9.812|9.02|6.57|6.66|8.09|7.35|7.2|7.2|6.1564|5.7|5.85|6.15|5.6132|3.06|4.52|4|3.81|4|3|2.728|2.87|2.65|3.8|2.8099|2.73|2.17|2.39|1.55|1.66|1.5399|1.62|1.62|1.15|1.09|1.113|0.77|0.97|1.12|0.683|0.7892|
2025-07-04 06:11:58|usamicro_0268|JASN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:59|usamicro_0269|VIVE|total_return_price|0|||||||||||||||||||||||||||||||||||||5800000|4000000|2900000|6600000|5900000|3900000|4200000|4300000|4700000|3150000|4800000|3950400|4600000|7850400|16000000|13300000|22700000|17900000|22000000|18000000|14200000|17650400|11300000|6550400|13550400|8600000|3500000|3100000|2050400|2800000|2650400|1600000|1950400|1050400|800000|500000|624000|576000|432000|480000|520000|320000|456000|464000|344000|512000|704000|928000|1024000|648000|592000|632000|424000|448000|472000|400000|584000|832000|704000|488000|488000|480000|424000|344000|296000|280000|72000|48000|80000|232000|240000|120000|128000|80800|104000|52800|136000|111920|115840|84000|264720|148000|179840|104000|128000|73600|47200|28880|30400|8000|11840|3600|2720|6800|6560|6760|5800|4100|7220|5150|6330|7180|5240|4970|3660|2720|2680|1050|939.8|380|44.1|12.6|6.89|5.631|5.225|4.7|3.06|2.96|2.28|1.14|1.06|0.656|0.68|0.425|0.057|0.03|0.0017|0.0002|0.0002|0.0003|0.0004|0.0002|0.0002|0.0001|
2025-07-04 06:12:05|usamicro_0270|CLRO|total_return_price|0|||||||||||||||||||||||||||9.6618|9.3286|11.3329|7.3296|7.3349|6.497|5.336|5.997|7.9959|7.9959|11.8276|6.9964|4.9975|4.6643|6.3301|9.1623|10.6613|7.6628|5.6638|4.3311|3.4985|3.8317|4.3178|4.3338|8.3318|5.6665|5.4959|5.8317|4.6643|4.4991|4.1632|3.998|5.5812|6.1622|7.6654|14.6592|10.3308|20.6562|16.6582|27.3195|42.645|74.6288|107.9452|74.6288|65.6333|62.6349|55.9716|56.5046|96.8042|88.9149|87.4223|78.5201|18.1774|23.7213|4.9575|11.7274|10.8745|20.5229|34.9156|29.3185|24.7874|21.3225|16.6316|19.7233|12.7935|12.7402|19.1903|18.6572|19.137|23.1349|34.5425|25.0539|38.647|28.8925|25.3205|21.0027|25.1073|20.9494|15.9919|15.4055|14.4993|16.8448|16.0985|15.9919|18.2307|20.4163|35.9284|34.9689|26.2267|23.0283|23.9878|21.8023|21.589|21.3758|46.2165|45.3636|43.2314|46.7496|54.6389|52.4001|44.9905|52.5918|57.3967|69.6976|63.7933|70.4938|63.5123|61.6|62.0404|63.2672|55.4655|52.9074|42.2069|51.2098|45.8947|22.2258|12.7004|7.2162|11.6613|12.8736|10.4519|9.5831|9.6985|11.5458|13.22|13.1045|20.7825|15.8178|13.5664|7.4471|5.2684|3.118|3.118|8.7748|8.7171|8.5133|7.811|11.1201|18.8179|9.7515|9.285|11.736|8.3715|5.75|
2025-07-04 06:12:11|usamicro_0271|BSQR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:12|usamicro_0272|TST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:13|usamicro_0273|OBLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:14|usamicro_0274|FUV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:15|usamicro_0275|POLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.1101|56.5601|35.07|32.97|34.86|34.51|44.1|36.4|33.67|31.57|28.07|22.2824|16.66|8.6611|34.72|23.73|36.82|86.8001|66.7101|38.01|26.11|23.38|19.88|19.95|8.96|8.54|8.75|7.35|2.912|4.3495|2.8063|3.906|2.78|2.53|1.6901|
2025-07-04 06:12:18|usamicro_0276|CLIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|6.64|7.25|5.02|6.34|8.44|8.17|10.75|9.63|9.1|6.25|7.33|4.97|5.45|7.23|4.86|3.97|5.02|6|3.7|3.9|3.7|3.2354|3.9|2.225|1.8|1.75|1.07|0.94|1.02|1.21|0.75|0.3917|1.98|2.43|3.16|5.32|4.8|2.24|1.35|1.43|1.23|0.96|0.5403|0.8008|1.3|1.25|1.15|1.04|0.6451|0.71|1.11|0.8|0.5974|
2025-07-04 06:12:21|usamicro_0277|ENSV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.5642|0.7041|0.5642|0.1354|0.1805|0.2708|1.1735|2.3605|2.2567|5.6417|3.2451|2.2567|2.3966|2.2567|2.2567|1.4104|2.8208|1.6925|1.9746|4.2312|5.0775|6.9956|3.8363|2.8885|3.5204|2.7983|1.3991|1.5345|2.2567|3.8363|2.8885|4.2877|3.1593|4.4682|4.9647|10.3806|12.9984|15.3453|34.9782|24.3719|21.3029|21.4383|16.4736|13.1659|11.8401|16.9602|14.8573|9.7373|8.9144|12.8001|7.1315|2.8343|3.2458|4.1143|4.5029|4.5|4.8|4.8|7.8|5.85|10.35|14.25|18.75|15.3|12.6|8.25|6.75|11.1|19.05|13.515|21.45|27.15|36.3|38.7|54.6|24.15|26.25|22.5|10.23|8.1|8.7|9.3|8.7735|8.3985|5.025|4.6515|8.0025|9.6585|13.65|17.4|11.85|5.5479|7.95|5.6415|3.8505|2.7926|1.7565|2.5875|2.2785|1.87|1.73|1.64|1.43|0.853|2.7|1.96|1.29|1.63|0.475|0.3218|0.381|0.252|0.1934|0.2298|0.13|0.055|0.038|0.021|
2025-07-04 06:12:25|usamicro_0278|CVV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.188|0.125|0.094|0.125|0.156|0.625|0.8|1.625|1.219|1.8125|1.625|1.5|1.8125|1.5625|1.5625|0.75|0.8125|1|0.781|0.75|1|2.875|2.562|3.375|3.875|4|3.19|2.08|2.76|2.55|2.15|1.6|1.69|1.2|1.01|1.38|1.3|1.55|1.4|1.01|1.37|5.25|2.08|3.76|2.91|3.91|2.84|3.44|5.7|5.97|5.25|4.8|3.95|3.0801|3.26|3.5|3.1|3.49|3.15|4.285|4.15|3.35|3.1|4.63|7.2|10.81|13.02|13.5|12.03|13.51|12.86|9.68|9.6|10.15|8.33|9.66|14.54|13.97|12.11|12.94|14.39|13.78|11.16|11|10.08|8.41|8.58|8.3601|8.68|10.38|11.07|11|11.62|9.13|6.66|6.15|3.55|3.93|3.65|3.3325|3.22|2.38|3.0808|3.06|3.63|4.35|4.5|4.58|4.13|4.48|3.95|5.2|5.51|13.3|7.37|6.6502|4.43|4.71|3.89|3.31|4.37|3.07|2.98|
2025-07-04 06:12:30|usamicro_0279|WHLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27943216.5861|28932377.0275|28558424.9114|29303714.8265|21098345.2654|21799867.4579|23696603.297|24488043.325|24881935.4439|23007774.0168|13162105.6096|12371974.4165|11494911.2628|10599936.3619|7651432.3363|10159948.1089|11982642.9349|11650681.5107|12667907.8749|8972335.3309|11332067.2946|10403209.3196|3769897.3807|3759817.4412|4334373.9938|957594.2544|1501910.9886|1592630.4442|1612790.3233|2005907.9646|828671.828|1622870.2628|3003821.9771|2771983.3681|3507818.9531|4868610.7884|3013901.9166|1814389.1137|2288146.2712|2348625.9083|1330552.0167|1542230.7466|1189432.8634|685435.8874|356829.859|29231.8246|16611.7403|11508.023|2522.8025|567.0006|23.1|3.36|
2025-07-04 06:12:33|usamicro_0280|FTNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:34|usamicro_0281|LEU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.6214|221.709|203.2844|203.5681|227.7406|160.6374|113.2382|79.5338|80.1165|73.5411|76.7416|156.7064|155.5712|120.9725|137.0327|125.3602|174.8909|126.6881|124.3876|116.4797|151.7388|143.842|188.4897|192.9025|203.6824|244.7741|231.6729|393.0875|357.4366|275.7407|298.75|301.25|296.25|241|318|406.25|549.5|256.25|225|92.5|152|135.25|112.25|120|133|117.25|96.25|144.25|119|129.75|150.5|110|83.5|40.25|28.5|26.5|24.75|19.375|13.25|9.2525|7.33|10.52|6.62|4.02|3.03|10.21|4.3|5.11|4.13|3.05|1.32|4.51|3.28|3.98|6.38|6.05|4.23|3.73|4.01|3.55|3.44|2.69|1.69|2.79|3.26|3.65|6.88|5.07|10.04|8.37|23.13|23.72|25.38|38.66|49.91|33.7|24.75|40.98|32.48|32.2|32.56|56.76|54.41|41.53|42.75|54.85|66.61|62.21|183.18|
2025-07-04 06:12:39|usamicro_0282|BHTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:40|usamicro_0283|BMRA|total_return_price|2|53|42|30|30|24|22|22|33|41|41|37|35|46|31|31|33|27|23|12|7|7|6|5.5|7|5|5|2.7504|2|2.5|1.5|1.5|1|2.5|4.5|18|20|14|10.5|11|8.5|10|9|9|8.7504|4.5|5.2504|3.5|10|8|17.504|15|17|17.504|37|28|24|25.504|21.504|18.504|18|15|9|11.504|7.752|20|18.25|32|25|12.5|10.5|6|5.5|7.12|5.12|5.6|5.36|4.48|2.4|2|1.76|3.6|3.6|3.52|4.8|4.4|3.6|3.12|3.44|3.52|3.76|3.76|3.84|3.2|4|3.6|4.96|6.4|12|12.32|11.2|8.4|7.92|4.8|4.08|5.552|3.36|3.04|3.52|3.52|3.2|3.12|3.92|3.6|3.6|3.8|6.112|5.52|5.68|6.72|9.2|7.12|7.2|6.8|5.84|6.8|7.28|7.6|6.568|7.44|6.088|7.2|8.832|12.8|23.2|16.88|19.68|20|21.2|27.52|36.32|32.56|28.8168|22.48|21.4672|18|22.56|24.16|22.4352|51.76|58.08|55.6|49.04|29.2|35.84|38.8|34.72|28|28.32|27.84|21.6|10.96|10.24|7.44|9.76|4.6448|3.52|3.116|5.8792|3.05||
2025-07-04 06:12:47|usamicro_0284|SAVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.0268|92.6934|79.3601|44.32|40.8|39.7334|46.8267|44.7467|44.5867|31.84|12.32|10.08|34.4|33.3334|39.68|32.2667|44.8534|42.1867|38.88|31.4667|35.36|36.1067|36.2667|57.6534|42.3467|43.2|48.4267|38.88|46.3467|52.3734|57.9201|43.9467|40.4267|43.7334|32.1067|22.72|27.6267|26.9867|28.16|33.44|30.4534|33.5467|45.5|68.0401|61.2501|34.3|26.88|24.57|32.55|37.03|18.13|25.55|16.03|18.41|32.2|39.41|39.69|27.37|14.21|13.23|13.23|12.46|12.81|15.05|14.49|8.33|4.41|6.58|4.13|4.09|4.11|6.52|9.47|1.02|0.765|1.28|1.3|1.3|4.55|4.11|2.8|11.41|7.57|43.96|77.63|52.31|42.99|39.82|29.75|37.64|27.82|23.53|23.77|18.49|22.51|21.97|18.56|30.32|2.59|2.84|1.81|
2025-07-04 06:12:52|usamicro_0285|OBCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:54|usamicro_0286|ZDGE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|4.08|3.07|3.27|3.0301|2.11|2.17|3.0361|4.0795|3.01|1.67|2.4225|2.15|1.87|1.7|1.6817|1.12|1.49|3.08|8.05|14.5|17.07|12.13|6.86|5.38|2.61|2.29|2.2|1.9|2.22|2.03|3.26|2.37|3.81|3.08|2.71|2.55|3.96|
2025-07-04 06:12:56|usamicro_0287|SDPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:58|usamicro_0288|RMED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:59|usamicro_0289|APDN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1800000||1800000|1800000|75600000|97200000|95400000|90000000|108000000|72000000|31320000|23400000|55800000|35640000|25920000|19080000|9720000|6480000|6156000|3960000|3168000|6840000|4140000|3060000|3492000|4320000|3600000|1620000|1296000|2214000|4284000|4860000|2592000|2448000|1620000|1800000|1839600|2124000|2124000|2052000|2340000|2142000|1800000|9720000|8280000|7848000|7639200|3675600|5940000|4752000|4489200|3456000|1830000|1620000|2142000|3150000|1794000|2160000|1974000|1823940|1230000|990000|582240|1560000|1020000|888000|777000|888000|215880|427500|366000|144000|59700|65100|114750|117000|83400|106500|101400|81150|73800|32550|15300|20100|18750|16500|19500|18450|9147|6420|359.85|696.3|132.825|26.4|4.515|
2025-07-04 06:13:03|usamicro_0290|EMAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:04|usamicro_0291|PZG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.71|1.54|1.15|1.08|1.41|1.59|2.06|1.625|1.6|1.55|1.57|1.29|1.42|1.22|1.12|0.8502|0.83|0.8902|0.7261|0.7734|0.61|1.24|1.16|1.1999|1.01|0.9715|0.781|0.6911|0.6901|0.49|0.3|0.3817|0.329|0.3|0.282|0.368|0.4019|0.4184|0.4142|0.329|0.376|0.6007|
2025-07-04 06:13:07|usamicro_0292|BLPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:08|usamicro_0293|ONCS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:10|usamicro_0294|NXTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:11|usamicro_0295|AMTX|total_return_price|0.081807081807082|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.5|212.6|157.5|135|130|115.2|115|88.5|72.4|65|50|0.9|3|1.4|1.9|2|2|0.9|0.8|1.4|1.7|3.91|6.5|7.8|6.8|7.5|5.4|6|4.3|4.5|2.8|5.1|5.2|12.75|7.7|3.88|4.53|3.33|2.23|2.1|2.47|1.95|1.29|1.1498|1.16|1.2|0.81|2.1|1.8|1.45|0.9047|0.871|0.83|0.9964|0.9934|0.3706|0.6199|0.84|3.39|24.52|18.45|10.38|17.9|12.39|9.55|5.76|7.4|2.25|2.02|7.47|4.61|6.02|3.92|3.24|2.98|1.84|1.35|3.06|
2025-07-04 06:13:16|usamicro_0296|LPTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.6|83|66.3|53.347|60.5|81.8|87|80.4|21.4|18.7|16.5|14.1|11.2|15.8|20.9|19.3|21.2|18.4|16.8|35.1|30|18|12.3|9.07|4.331|3.1|3.05|1.41|4.43|2.78|1.77|2.7|2.95|0.3166|0.2616|
2025-07-04 06:13:19|usamicro_0297|APVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2283819.9709|1166958.5688|1112257.3859|939036.9733|984621.2924|1007413.452|1909982.97|1531633.1215|2370384.5928|2302008.1142|597154.5801|410258.8718|402828.6278|296298.0741|298349.3685|120473.5662|271879.5344|255599.3228|1134730.7515|918203.9366|759634.6752|506314.5821|242575.1535|197641.7693|113310.273|98006.8741|66423.2635|61539.2|45258.9884|10305.374|6137.6398|3004.403|381.0264|132.6821|96.2|22.4|3.46|
2025-07-04 06:13:22|usamicro_0298|DRAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:23|usamicro_0299|SAUC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:24|usamicro_0300|NVLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:25|usamicro_0301|NHLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:27|usamicro_0302|BIOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:28|usamicro_0303|XTNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360.0014|901.2036|1020.0041|424.8017|369.6015|242.401|261.601|271.2011|165.6007|193.2008|168.0007|98.4004|66.6003|71.6763|44.5802|97.2004|85.2003|55.5602|29.4001|49.6802|40.8002|43.2002|31.3201|29.4001|25.3213|13.8001|6.726|7.44|7.02|8.8956|6.4416|7.29|5.8|3.98|3.45|3.05|2.98|2.82|1.5949|0.653|1.04|0.79|1.15|2.33|1.61|1.14|0.6886|0.67|0.49|0.6618|0.6938|0.676|0.8317|1.13|1.14|1.11|0.6982|0.67|0.458|0.486|0.739|
2025-07-04 06:13:31|usamicro_0304|ASV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:32|usamicro_0305|TCON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1880|2808|2266|1878|1966|1284|898|1226|1030|850|445|630|650|470|520|430|124|274|152|92.5|46.8|34|39.2|101.4|200.2|155.4|136.4|80.2|50.4|55|39.6|33.8|28.8|36.2|7.106|3.82|3.66|8.202|1.43|0.105|0.0322|0.0322|0.0322|
2025-07-04 06:13:36|usamicro_0306|TRMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:36|usamicro_0307|NVFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|2.55|2.55|93.75|110|58.75|58|60|51.5|73.5|103.75|106.25|116.25|188.5|107.75|112.5|73.75|76.25|51|58.5|48|29.75|9.7525|45.0025|53|42.5|35|34.75|62.75|51.75|44|44|13.125|21|19.125|16.8|8.5945|4.25|8.9|7.95|10.85|18.15|15.05|10.55|9.7|7.7|3.999|3.474|2.1|3.275|2.05|2.66|1.63|1.5|1.63|1.5|0.5301|0.644|1.38|
2025-07-04 06:13:40|usamicro_0308|DMAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.976||23.6||||7|13.01|9.708|10.068||8.85|14.838|29.46|32.122|22.136|31.238|32.17|28.76|37.98|23.14|17.56|19.844|26.88|17.014|17.52|11.48|7.738|0.814|1.6|1.64|1.694|1.46|2.658|4.56|3.944|2.92|3.782|4.8|6.738|5|6.474|9.864|8.6|2.75|4.54|4.64|2.15|4.05|2.81|6.95|4.06|8.28|9.18|7.1|4.09|3.54|2.52|2.32|1.2|1.49|1.52|3.91|2.61|2.66|2.65|2.28|4.18|6.41|3.82|3.61|
2025-07-04 06:13:43|usamicro_0309|NETE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:44|usamicro_0310|HYRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:45|usamicro_0311|ADXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75000|33000|31350|39000|37500|21675|27000|31500|45000|33000|25500|13500|12750|6000|2415|3750|16500|26250|21750|27600|27000|17250|17985|17250|21450|21000|25350|20250|15000|9600|4755|13050|5700|6420|5268|5916|3864|3888|9564|15048|20712|19344|13836|11796|10104|12672|9048|9384|7716|5760|3480|2328|1884|948|228|579|180|28.4|55.608|44.4|46.96|34.688|29.016|67.408|38.48|40.392|12.08|9.76|3.25|2.85|1.075|1.4|1.11|0.92|0.67|0.6222|0.21|0.1011|0.027|0.03|0.0333|
2025-07-04 06:13:49|usamicro_0312|VTVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435.6|271.2|272.4|209.6|236|289.6|216.4|247.2|190.4|240|162|156.4|60.4|30.8|90.8|68.4|54|60.6|68|76.4|90|72|76|107.2|90.8|65.6|37.9|28.304|30.412|36|26.4|32|29.2|18.4|9.24|23.53|17.01|13.13|13.2|17.35|15.8|
2025-07-04 06:13:52|usamicro_0313|SYPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||32.6483|32.6483|29.3835|19.589|17.1404|15.0999|18.7728|8.1621|8.1621|9.7945|6.5297|3.2648|4.2867|4.6948|12.2431|9.184|7.958|6.9378|6.0195|4.8462|6.2236|7.8815|8.1111|7.3459|8.3661|8.3661|8.4682|5.6114|3.2648|6.5297|8.1335|10.627|12.2676|14.8713|8.8559|8.3793|6.4816|8.5567|11.361|13.9373|14.1192|15.964|11.3836|12.7921|8.9811|10.3909|9.0432|8.4267|7.9859|8.0336|7.1255|5.9737|5.572|6.9316|7.4603|5.3173|3.6257|3.7129|1.4449|0.5723|0.8537|1.1351|2.3922|2.6455|3.124|3.7619|2.9082|3.9871|3.9777|3.8651|2.8519|3.6775|3.8189|6.5926|6.7713|3.7745|4.0047|3.0948|3.0276|2.989|2.7235|5.505|3.2621|2.66|2.2|1.45|1.21|1.09|0.95|0.85|1.03|0.88|1.06|1.65|1.44|1.3799|1.63|1.64|1.36|0.78|1.08|0.775|1.045|0.7801|0.615|0.7251|1.11|1.52|3.33|3.72|3.57|2.46|2.69|2.32|1.86|2.0482|1.97|2.04|1.9061|2.03|1.59|1.92|1.6|1.78|1.61|2.21|
2025-07-04 06:13:56|usamicro_0314|PIXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:57|usamicro_0315|XELB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1041.666|2656.2483|16666.656|8333.328|7812.495|5520.8298|4427.0805|4427.0805|1822.9155|677.0829|520.833|520.833|468.7497|468.7497|208.3332|208.3332|26.0417|12.5|5.2083|20.8333|5.2083|5.7292|5.7292|7.8125|5.7292|52.0833|78.1249|208.3332|62.5|0.05|7.1|25.6|32.5|32.5|15|55|49|100|28||||||88.5|83.6|74.1|55.5|54.1|44.4|39.5|20|27|37.5|27.5|32|24|23|11.4|17|13|19.8|16|5.517|10.6|7.6|11.2|18.4|22.4|16.5|12.3|15.9|12.5|9.871|7.285|6.6|12.8|12|14.5|7.702|6.311|7.4|4|3.03|1.86|
2025-07-04 06:14:02|usamicro_0316|GNPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188|344.4|90.8|41.404|65|48.6|34|10.4|106|139.2|124|190|162.8|138|108.8|52|92.8|56|56.8|40|37.2|29.604|14.94|8.7|2.71|1.97|0.371|0.8753|0.2711|0.223|
2025-07-04 06:14:04|usamicro_0317|HAIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:05|usamicro_0318|AXR|total_return_price|1||||||||||||||||||||||||||||5.437|5.8397|6.4438|3.5199|3.5199|3.826|3.826|3.2219|4.3335|5.2356|4.5268|3.826|4.0274|4.7282|5.735|7.9581|7.2493|6.2425|5.9444|6.2425|5.8397|5.0342|5.5417|4.9376|4.3335|3.9307|3.7294|4.0274|3.6247|2.9239|3.826|4.8329|5.1873|6.9513|5.437|6.0894|4.9859|4.6315|5.1389|3.826|3.7294|4.0274|4.0757|4.5348|3.7696|3.1414|3.7857|3.7535|6.8868|6.4438|6.6855|6.5485|6.4519|7.5715|10.1734|12.8809|12.9137|14.2018|15.9148|14.3233|19.5919|20.3542|23.7007|22.3698|27.1829|44.4802|36.3713|69.6866|99.4202|58.6496|40.099|37.38|45.12|52.15|49.4|30.11|27.75|18.59|12.59|12.17|13.7|14.5|11.97|9.99|12.83|10|8.94|7.46|6|7.77|6.12|6.5|9.96|9|10.03|8|7.23|5.44|5.72|3.87|3.76|5.11|5.15|4.4|3.92|4.45|5.61|7.391|7.04|6.01|6.88|7.1766|7.62|7.25|7.36|6.66|6.22|5.58|6.1|5.87|6.0973|4.84|4.46|6.51|8|10.7|13.42|14.02|12|12.86|14.1|12.1|13.615|13.9|18.01|16.69|20.38|20.284|25.46|30.41|30.36|22.55|21.98|
2025-07-04 06:14:11|usamicro_0319|MYO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||373.8037|180.3018|122.4012|96.601|90.3009|61.2006|44.4004|35.4004|22.7926|21.7832|9.0031|3.7|3.85|4.46|6.865|13.03|11.12|11.74|7.3|3.82|1.645|1.69|0.44|0.75|0.481|1.13|5.01|3.57|3.04|3.71|6.44|5.36|2.36|
2025-07-04 06:14:13|usamicro_0320|LIFE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:15|usamicro_0321|AQB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.4|208.2|149.8|132.174|62.4|56|60.8|59.2|33.6|43.8|61|53.6|43.4|32.6|64.4|91|187.8|126.2|113.4|81.6|42.2|39.2|34.6|14.56|14|11.37|7.2|4.604|2.42|1.99|1.66|1.24|0.698|0.7001|0.8197|
2025-07-04 06:14:17|usamicro_0322|EVOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1690.5735|1121.049|1258.5701|1156.3293|791.9343|793.4463|1015.2081|753.126|368.6429|473.7638|678.2454|959.0477|302.4024|295.2024|439.2035|372.963|486.7239|331.2027|295.2024|364.3229|424.8034|331.2027|216.0017|80.8422|128.1754|233.2819|167.0413|509.7641|681.1254|368.6429|254.882|192.9615|188.6415|80.2806|70.4454|36.6001|23.2801|30.0001|25.4401|19.3201|12.36|12.6013|7.0416|6.018|4.81|4.86|2.79|2.76|
2025-07-04 06:14:20|usamicro_0323|NVUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:21|usamicro_0324|HLTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:22|usamicro_0325|EVOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6323|9.3481|2.3765|3.0103|4.1193|4.0401|5.7037|7.1824|8.0274|5.0699|5.4924|1.822|2.5878|4.7319|0.8619|0.6675|1.014|0.2281|0.2197|0.9337|2.4505|2.7631|9.9784|11.2383|6.988|4.0052|2.6026|3.794|2.2612|2.4251|1.6308|1.7829|1.6984|1.0647|0.8365|0.9886|1.6646|1.9097|1.4365|2.5181|1.6562|1.9181|1.3013|0.676|1.1069|2.197|2.9363|2.6406|2.9152|3.0642|3.2153|3.5888|3.1457|3.1292|2.801|3.2862|3.3587|4.3469|4.9072|4.9043|5.2797|5.5888|8.1975|8.3913|7.8491|7.5483|8.1662|8.4456|8.0506|8.2838|5.6442|5.2818|5.6202|5.17|4.35|4.1|4.85|5.15|4.85|4.7|4.8144|2.85|2.35|1.185|1.2|0.79|0.9195|0.8939|0.78|1.08|1.16|1.97|2.73|2.44|2.15|2.24|1.82|1.51|1.47|1.34|1.13|0.56|0.99|0.765|0.91|1.05|0.91|0.48|0.58|0.47|
2025-07-04 06:14:27|usamicro_0326|JRSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6367|5.1045|4.8647|4.5503|5.6017|5.3769|5.8622|4.5536|3.981|3.854|3.6556|4.8157|4.8841|5.4272|6.7256|5.4071|5.4413|4.0575|3.7543|3.4186|4.1626|3.3928|2.7339|2.7775|2.8266|2.8223|2.8146|3.3337|3.3783|3.39|
2025-07-04 06:14:29|usamicro_0327|MOTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1500|1323|2136|1530|834|1170|1077|702|687|202.14|396|294|279.03|360|327|209.67|148.5|117.15|88.17|35.325|13.6665|13.5|10.0305|6.75|1.3|0.4161|0.06|0.0388|0.0001|0.0001|0.0003|
2025-07-04 06:14:31|usamicro_0328|FAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7194|4.8619|4.463|4.6595|5.7583|3.2757|3.5598|2.9352|3.4403|3.3789|1.6587|2.355|4.0888|4.0888|5.1809|10.519|7.4828|8.1199|5.8595|6.3961|6.0669|4.6201|5.9287|5.9614|5.9265|5.677|7.0382|4.7966|4.785|5.33|2.84|2.34|
2025-07-04 06:14:34|usamicro_0329|GEMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:35|usamicro_0330|DRIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5363.9571|4733.9621|4607.9631|5039.9597|3023.9758|3149.9748|1799.9856|208.7983|52.1816|95.3992|133.1989|115.1991|176.3626|86.37|93.6|74.848|64|80.6|42.6|38.6|36|31|27.6|18|14.772|14.74|10|6.402|6.56|6.79|6.35|16.6|12.44|19.65|21.95|13.04|12.88|6.28|5.63|4.09|3.72|3.91|3.71|3.25|1.69|1.52|1.17|1.065|0.695|0.623|0.67|
2025-07-04 06:14:38|usamicro_0331|CBLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:39|usamicro_0332|GNMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:39|usamicro_0333|HSGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:40|usamicro_0334|PDSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405.9|257.2|168.8|188.8|208.4|253.6|160.6|200.4|212.2|187|26.2|20.6|14.8|6.5|7.4|5.83|5.26|2.65|0.7285|1.38|2.24|2.19|4.25|11.71|15.67|7.76|6.35|3.9|3.08|9.21|5.85|5.27|5.1|5.08|3.85|3.01|3.37|1.71|1.26|1.6|
2025-07-04 06:14:43|usamicro_0335|ALRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:44|usamicro_0336|DLPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3059.9847|3059.9847|719.9964|44|44|44|44|44|284|320|196|208|176|100|124|80|42|32|40|28|60|64|52|16|32|32|16|8|36|24.04|40|24|17.6|12.08|18|21.6|13.6|80.44|120|110|135|129|85|100|85|80|34|36.4|24.1|10|16.5|10.7|8.2|5.5|6|9.501|6.837|7.52|25.05|17.6|23.66|16.16|10.78|6.33|5.56|3.72|4|3.98|3.6|3.08|2.8|1.955|1.3|1.07|1.05|1.15|
2025-07-04 06:14:47|usamicro_0337|PRTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:48|usamicro_0338|CAPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2550|800|7000|6500|3200||2550|5250|3800|3750|3250|2800|2500|3250|3450|3450|1750|2650|2000|1312.5|1000|1500|2750|2350|2625|2475|463.6|365|445|820|630.75|490|165|330|299.05|305|342.5|320|255|250|75|55|15|47.35|31.5|25|30.5|116|44.3|38.5|34.5|86.2|53.6|40|32.8|26.3|43.2|33|25.079|34|7.052|21.8|15.2|12.8|14.3|10.9|5.013|4.663|3.34|3.08|1.05|1.76|4.6|5.31|3.82|5.2|5.3|4.79|2.97|5.11|3.87|5.76|3.36|4.4|4.94|5.92|4.8|6.79|4.64|5.08|14.01|11.61|9.25|
2025-07-04 06:14:52|usamicro_0339|TWMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:53|usamicro_0340|PLXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:54|usamicro_0341|RWLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:55|usamicro_0342|YOGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:56|usamicro_0343|WISA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:57|usamicro_0344|SES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.14|9.9|9.95|9.12|4.26|4.9|3.17|2.75|2.41|2.2|1.81|1.66|1.27|0.7581|2.39|0.5433|0.9275|
2025-07-04 06:14:59|usamicro_0345|BOXL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319.2|231.536|162.4|214.8|123.6|49.2|117.6|114|75.6|42|21.12|33.872|58|66.4|96.4|99.2|91.6|53.6|49.6|29.32|23|11.2|14.8|11|9.75|5.5|3.55|3.21|2.32|2.0375|1.6|1.77|
2025-07-04 06:15:02|usamicro_0346|VLRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:03|usamicro_0347|VXRT|total_return_price|0|||||||||||||||||||||||||||||62.7825|81.1435|81.1435|55.6751|96.543|75.8129|85.2895|196.0474|233.3615|214.4083|218.5543|166.433|136.8186|188.9399|200.1934|196.0474|347.6732|373.7338|421.7092|444.2161|518.2521|555.5663|488.6377|636.7098|781.2281|562.6738|703.6383|518.2521|403.3482|392.687|432.9626|201.9703|181.2402|179.4633|129.7111|159.3255|185.3862|166.433|307.3976|274.2294|399.7945|432.9626|414.6017|274.2294|366.6264|470.2768|366.0341|611.2414|364.8495|318.0587|321.0202|367.2187|355.3729|406.3097|499.2989|752.7983|921.6004|842.2338|792.4816|867.7022|739.1756|902.0549|775.8975|200.1934|334.0505|339.9734|342.3426|401.5714|314.505|272.4526|240.469|213.816|238.0998|233.3615|276.0063|198.4165|219.1466|143.926|212.6315|290.2212|325.7585|322.2048|284.2983|342.9348|344.1194|318.651|99.5044|111.3502|110.1656|93.5815|104.835|43.89|44.66|37.95|45.98|46.09|67.2101|31.35|27.17|24.64|25.3|22.77|21.78|21.34|16.5|15.4|21.12|13.53|7.1687|7.3645|7.5361|6.2293|5.3138|3.03|2.85|1.88|1.94|0.6701|0.359|0.3505|1.77|8.85|6.65|5.71|6.05|7.49|7.95|6.27|5.04|3.5|2.18|0.9609|0.7567|0.73|0.754|0.5728|1.3|0.6673|0.849|0.6621|0.407|0.452|
2025-07-04 06:15:08|usamicro_0348|VVPR|total_return_price|0.55357142857143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55|45|40.9|35.7|31.505|20|14.747|15.3|14.435|12.8|13.628|12.6|12.4|7.4|8.167|18.7|68.5|105.9|87.7|65.7|47.9|19.7|13|11.8|5|4.224|3.565|6.201|2.0213|1.42|3.55|2.65|0.809|2.26|3.38|4.605|
2025-07-04 06:15:11|usamicro_0349|IFMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.401|15.53|11.72|12.21|13.35|8.3|5.5|2.93|0.89|1.17|1|1.87|0.4057|1.49|1.07|0.7096|0.7807|1.35|1.405|1|0.0202|0.005|0.0112|0.0061|0.0104|0.0105|0.003|0.0009|0.0012|0.0006|0.0006|0.0001|0.0002|0.0001|0.0001|
2025-07-04 06:15:14|usamicro_0350|NBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||679282.8783|119441.0832|70439.6132|70439.6132|52064.0619|34913.5474|90040.2012|64620.6886|52064.0619|63701.911|65845.7254|70133.354|54792.8313|53595.3578|69824.0322|35526.0658|27685.8306|39813.6944|41957.5087|36138.5841|36444.8433|34607.2882|39201.176|40426.2128|53289.0987|34913.5474|34607.2882|26644.5493|22510.0503|19294.3288|20519.3656|20366.236|9490.9722|4397.8819|2584.705|3197.3459|4581.6374|4397.8819|4777.6433|3797.6139|5635.1691|3950.7435|3981.3694|3215.7215|2289.3487|1102.5331|1470.0441|2352.0706|799.214|738.5747|931.0279|1261.7879|900.402|771.8957|1081.5849|838.7827|820.7746|549.184|392.0118|240.7197|144.6768|50.0508|56.3508|25.8864|16.8003|9.5551|3.8928|2.28|0.4969|0.5766|0.648|0.58|
2025-07-04 06:15:17|usamicro_0351|SLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260400|210600|204600|174600|122700|112800|61500|111000|117600|72300|64500|67800|31200|24300|21000|9300|46500|47400|54000|47100|63000|62400|58200|118200|71067|90900|63600|48600|40500|53100|47400|48000|36600|67500|10212|3225|952.5|835.35|547.5|420|180|249|61|61|51|7.15|6.095|3.8|1.88|3.43|2.49|7.06|8.02|11.84|9.65|5.99|7.14|2.34|2.19|2.27|1.18|1.59|1.82|1.22|1.07|1.19|1.21|0.98|1.2|2.19|
2025-07-04 06:15:21|usamicro_0352|CETX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4675.7549|3214.5815|8182.5711|17534.0808|11689.3872|5260.2242|14611.734|344836.923|292234.6805|263011.2124|111049.1786|58446.9361|29223.468|17534.0808|163651.4211|92813.7345|160729.0743|163651.4211|140272.6466|146117.3403|114555.9948|77325.2965|52602.2425|58446.9361|56985.7627|233787.7444|321399.7016|578624.6674|423740.2867|362371.0038|280545.2933|2220983.5718|2063176.8443|1531309.7258|1204006.8837|1800165.6319|2308653.9759|2893123.3369|2116800|2028600|1769880|1640520|1716960|1234800|887880|371733.6|335285.832|134505|108045|90037.5|55125|130095|79380|108780|171255|105840|84525|60997.65|49200.9|19992|18397.05|9040.5|18438|15666|11445|11340|7412.9926|482.9995|312.8997|2.94|1.708|1.01|
2025-07-04 06:15:25|usamicro_0353|OGI|total_return_price|1.5915750915751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.608|3.9644|1.72|1.4|0.8776|2.56|3.7804|3.32|4.232|9.3004|7.92|7.36|6.822|10.2516|12.2544|15.612|20.08|16.6668|28.9424|31.4|16.52|10.16|6.44|6.88|5.16|4.88|10.48|10.92|10.68|8.16|5.6|4.6|4.2|4|2.0348|1.64|1.53|1.31|1.93|1.73|1.85|1.51|1.12|1.335||
2025-07-04 06:15:28|adr_usa_0002|ZNH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:29|adr_usa_0005|YY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:30|adr_usa_0006|YPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||5.8273|6.7971|6.9659|6.3631|6.3979|6.765|5.7281|5.0905|5.0583|4.7904|5.7951|5.3932|6.0792|6.2391|6.9422|7.3356|8.5649|10.3136|9.6363|9.6507|8.5888|7.5036|8.1216|9.243|11.1877|11.5285|10.999|10.6352|11.7088|9.6329|9.1487|8.9115|7.6103|5.4596|7.2882|6.6609|3.8821|3.8748|4.9844|7.6917|11.9796|12.5181|17.2918|18.5857|19.6382|20.8917|22.986|27.4787|30.6389|37.7898|29.2784|29.7514|23.7371|25.6121|28.0966|25.8943|27.7417|23.8137|26.4835|29.3381|33.3084|33.8465|33.485|18.1256|23.5828|29.411|35.2341|35.0327|32.3863|32.4529|43.4028|38.3792|40.4002|30.679|32.6225|26.7245|11.6173|12.2287|13.9084|13.6598|14.1091|19.4075|31.7769|30.0415|31.507|35.8139|25.6284|26.5773|26.5579|14.8303|15.3074|17.4107|18.6961|17.8851|16.1967|23.8337|21.4974|21.9701|22.5913|21.3192|13.3911|15.2351|13.2869|13.9021|18.0698|9.25|11.58|4.17|5.75|3.57|4.7|4.11|4.68|4.66|3.82|4.83|3.26|6.21|9.19|10.98|14.89|12.25|17.19|19.8|20.12|21.21|42.51|35.04|31.45|
2025-07-04 06:15:35|adr_usa_0010|XTLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540|407.5|361|235|143|141.5|201.5|128|111|116.5|151.5|170.5|174.5|3|4|13|7.25|5.5|5.5|4|8.5|23.5|16|16|14.5|15.5|34.75|26.5|28|33.6|32.05|27.6|27.3|15.1995|17.895|13.55|10.75|10.65|11.7455|9.75|9.09|7.63|6|5.7|5.0875|3.05|2.42|3.001|2.66|2.48|1.88|2.04|1.8424|1.85|2.22|1.95|1.8929|1.296|0.98|1.41|2.1108|2.94|3.61|3.77|4.23|2.649|2.35|1.5861|1.3901|1.04|1.28|1.13|0.99|1.0101|2.62|2.43|2.44|2.07|1.17|1.14|
2025-07-04 06:15:39|adr_usa_0013|XNET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|10.75|7.32|6.37|12.04|6.99|7.6|6.35|5.19|5.35|3.92|3.82|3.24|4.37|15.39|11.27|11.61|8.05|3.52|3.53|2.72|2.57|4.52|3.43|3.83|3.32|3.16|6.47|4.58|2.8|1.97|1.68|1.56|1.4|1.82|1.84|1.98|1.6|1.73|1.4871|1.705|1.83|2.06|4.45|4.41|
2025-07-04 06:15:42|adr_usa_0014|XIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.4328|34.9131|37.1153|20.0347|12.1927|28.0916|38.1358|24.9226|23.8483|21.4313|13.1595|12.9447|13.4281|12.5687|11.7735|10.4779|10.2525|16.8998|15.2774|15.7506|19.5071|28.3252|24.3812|36.7266|32.5126|30.5421|25.4974|18.5893|15.2557|19.5053|21.6235|18.8221|22.9471|28.952|35.1393|45.7132|38.6802|33.892|37.1533|44.6214|51.6108|42.0773|40.0339|37.5375|32.7112|42.3234|38.1302|35.9816|36.5878|19.7873|21.9871|18.107|23|28|24.6|16.5|6.706|11|8.583|5.299|4.25|4.0143|3.6|2.9|2.81|2.73|2.68|4.01|2.27|2.61|1.55|
2025-07-04 06:15:48|adr_usa_0016|WUBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:49|adr_usa_0018|WNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|29.5|30.75|29.96|28.58|17.14|16.8|15.4|17.45|11.01|5.86|5.08|7.92|16|15|10.89|10.5|8.9|12.38|10.23|8.88|11.75|9.52|12|9.34|10.34|10.56|14.34|16.71|20.74|20.65|18.2|18.28|22.2|20.99|24.51|26.8|28.44|30.96|29.98|30.88|29.49|26.53|28.7|32.56|36.19|40.94|45.05|52.91|50.73|40.29|53.27|58.7|58.9|65.75|41.68|55.99|64.17|71.56|72.93|79.72|81.72|84.47|87.47|71.15|78.66|76.8|93.17|67.59|68.46|63.95|52.4|49.91|55.7|46.83|63.5|58.34|
2025-07-04 06:15:55|adr_usa_0019|WIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1126|7.2035|4.7947|4.0365|2.6727|5.0059|5.5607|4.2634|3.9142|4.9133|4.5547|3.336|4.0206|7.0469|5.8037|6.915|7.9152|11.1007|9.0856|8.8436|9.0183|11.0981|12.3725|10.4963|11.1636|14.1197|14.4144|14.0534|12.8682|14.2292|9.2661|11.4358|8.7204|7.308|6.0687|10.1236|16.4727|20.8409|21.3915|19.8533|22.5466|23.5161|21.0447|19.8865|15.0975|15.8283|16.8093|13.5942|13.8795|13.7379|15.6109|1.2025|1.759|2.1685|2.2977|1.9699|2.1231|2.0708|2.3415|2.1394|2.13|2.0928|2.2134|2.1777|1.7568|1.7193|1.836|1.7732|2.0117|1.9974|1.8412|1.7046|1.8736|1.7729|1.9132|2.0767|1.7354|1.8555|1.433|1.5633|2.2388|2.6441|3.0896|3.9018|4.2693|4.4965|3.8938|2.6809|2.339|2.2707|2.1293|2.2664|2.423|2.5258|2.796|2.8892|3.1737|3.5809|3.03|2.97|
2025-07-04 06:15:59|adr_usa_0020|WF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8527|15.8877|18.2047|19.6114|26.0659|24.3364|35.4992|49.2603|48.077|44.2954|50.6587|58.7516|63.6255|63.7165|55.4664|49.0038|39.1153|40.1331|29.3758|13.488|13.2895|20.4141|32.6113|30.6286|36.4922|31.1797|30.1288|33.4305|31.5025|30.2447|20.0252|20.3893|28.7635|26.2231|24.8577|26.521|27.7043|22.8469|28.6377|29.2351|27.8946|25.0571|26.5012|19.4933|17.6351|18.1002|15.7396|15.9618|17.2046|18.3752|22.1271|23.2936|24.9668|30.7919|32.2847|31.5557|28.348|32.2222|31.1669|30.4726|24.9529|26.036|20.7524|21.4467|13.9555|16.5603|16.0027|19.5466|19.73|22.4742|21.137|25.1518|30.637|24.5616|18.3445|23.6329|22.1288|23.7996|23.5635|26.2428|29.7395|29.0584|34.4951|30.5071|32.946|46.06|
2025-07-04 06:16:04|adr_usa_0021|WBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:05|adr_usa_0022|WBAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:06|adr_usa_0023|WB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.63|15.6529|14.6359|11.3249|9.8873|13.1066|8.595|15.2094|14.093|20.5545|39.4802|32.4758|39.4649|52.8238|75.2824|79.8093|93.887|70.5567|57.886|45.9341|44.2671|32.5905|35.741|36.5286|27.3372|25.9225|26.3966|29.31|38.8226|39.832|35.6263|22.5885|19.3845|18.2375|12.403|14.9112|14.6971|10.9809|9.956|8.5244|7.7273|6.9136|9.0271|8.5435|8.8748|9.81|
2025-07-04 06:16:09|adr_usa_0024|VOD|total_return_price|0||||||||||||||||||||||||||||0.5331|0.514|0.5634|0.3951|0.4492|0.5836|0.5105|0.6374|0.6761|0.5352|0.6273|0.576|0.6321|0.5862|0.6923|0.7747|0.916|0.2956|0.2973|1.0823|1.1746|1.1572|1.3325|1.4423|1.2505|1.3303|1.3195|1.2211|1.4945|1.5938|1.7665|1.9577|2.6649|3.8116|4.6498|4.1798|5.9662|6.9519|7.3153|8.8284|9.2146|10.3427|7.79|6.9037|6.724|5.0979|4.2153|4.1418|4.864|3.4908|2.6079|2.4512|3.4887|3.508|3.8087|3.9249|4.8892|4.6666|4.3519|4.7478|5.4633|5.2997|4.9267|5.261|4.4285|4.3109|4.5326|4.8645|6.0173|5.818|7.4947|8.0897|8.4224|6.6598|6.865|5.1499|4.8512|4.1345|4.8349|5.5816|5.8343|5.8899|5.4575|6.5506|7.0999|7.7202|7.437|7.1419|8.1107|8.0065|8.4732|8.5694|7.7307|8.7159|9.1489|11.195|12.71|17.4709|16.4471|16.2008|17.0919|16.3466|18.8359|16.402|16.9302|16.8199|16.7118|15.7705|13.4856|14.5896|16.5002|16.3452|18.6834|16.2938|14.9097|13.309|12.168|11.4737|10.5995|12.9232|12.862|9.1624|10.9386|9.2093|11.671|13.052|12.4898|11.2649|11.2459|12.5188|12.0732|8.7798|8.1946|8.9396|8.0617|8.0873|7.8323|8.0123|8.4131|9.5039|8.2796|9.1378|10.66|
2025-07-04 06:16:15|adr_usa_0025|VNET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|13.74|10.96|9.07|11.41|11.35|10.99|9|9.25|11.45|15.64|22.65|30|29.97|19.06|15.56|17.18|19.65|17.01|21.18|20.02|10.5|8.12|7.15|5.49|5.45|5.89|7.8|7.85|8.66|8.87|8.9|8.58|7.61|8.42|6.44|11.88|24.27|20.74|32.28|28.08|22.95|18.44|8.06|7.33|6.13|6.08|5.58|2.98|2.96|3.22|2.82|1.9|2.24|3|3.72|10.94|5.84|
2025-07-04 06:16:18|adr_usa_0026|VLRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|13.72|7.97|8.53|8.93|9.1|11.25|11.94|14.62|17.66|21.33|18.01|17.55|14.51|14.09|14.29|11.83|8.1|7.99|5.03|8.27|5.45|8.52|9.86|10.14|10.42|3.43|5.34|7.21|12.03|14.26|19.21|22.23|17.56|17.61|10.78|7.63|7.96|11.9|14.22|7.3|9.6|7.35|6.35|6.55|7.63|5.39|4.42|
2025-07-04 06:16:21|adr_usa_0027|VJET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:22|adr_usa_0028|VIV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2683|2.7032|2.52|2.7949|1.9243|2.9858|3.8099|2.3741|2.0052|1.7164|1.6799|1.4831|1.0723|1.7708|2.0136|1.6044|1.0464|1.3049|1.3303|1.749|1.8962|2.7408|2.9534|2.6188|3.0855|3.7055|3.6502|4.2035|4.3944|4.5181|5.5518|5.0599|5.3524|6.5418|6.5658|8.655|8.631|7.3022|7.3708|8.5258|7.0316|6.2543|6.8263|7.4632|8.5773|8.5097|7.4768|7.3043|8.7644|8.7787|9.5152|11.4739|10.2183|11.0342|12.3665|10.2892|9.0416|10.2154|11.683|10.2209|10.0957|8.8878|10.1982|9.8737|9.5695|8.7314|7.9158|7.299|4.8191|4.81|6.7159|7.5156|8.0135|7.4729|8.3831|7.8524|9.2324|8.8353|9.151|7.2435|6.2363|7.7767|7.9413|8.8939|9.1033|9.8982|6.6787|6.4023|5.6071|6.6335|5.9336|6.576|6.0529|7.0129|9.1413|7.5561|6.3404|6.0284|6.5886|8.1255|7.699|9.9601|9.168|7.6687|9.7097|7.254|8.6273|11.4|
2025-07-04 06:16:27|adr_usa_0030|VIPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5169|0.578|0.5771|1.6776|2.7537|2.5695|5.3579|7.8936|13.1923|17.1038|19.3886|18.7589|26.7004|20.2438|16.0146|14.821|12.0109|10.0749|12.9038|10.6482|12.7252|10.8738|9.2573|11.4658|17.133|10.3099|5.7423|5.3194|6.9171|7.8099|8.9941|13.712|13.4959|18.5239|15.7045|24.238|42.8372|18.7965|11.5504|7.3306|8.778|9.5486|9.3043|13.0354|13.6838|15.7702|13.8154|15.6387|16.4946|13.2188|12.4577|13.1321|16.7162|15.03|
2025-07-04 06:16:31|adr_usa_0035|VALE|total_return_price|0||||||||||||||||||||||||||||||0.7463|0.5681|0.6482|0.7355|0.7092|0.7965|0.6861|0.8142|0.9659|0.9031|0.8492|0.8999|0.8827|0.9015|1.0553|1.088|1.1341|1.246|1.1585|1.1551|1.1747|1.294|1.2977|1.3521|1.3808|1.4452|1.4919|1.4945|1.8799|1.6958|1.3725|1.4571|1.2532|1.2996|1.2017|1.4587|1.7836|1.8831|2.513|1.8897|1.7306|1.5781|1.9112|1.8603|1.9269|1.6709|2.0767|0.7254|0.7339|0.6034|0.7882|0.7348|0.8241|1.1555|1.6742|1.5712|1.3791|1.9551|2.5788|2.8099|2.6443|3.9611|3.7811|4.4603|4.4692|4.0081|5.59|6.9527|8.442|12.8592|12.4607|13.2121|13.7594|7.356|4.7559|5.2232|7.0273|9.2196|11.6929|12.9657|9.8772|12.6842|14.1634|13.7363|13.3183|9.7126|9.3593|10.1796|8.8712|7.9997|9.6677|7.975|6.2271|7.392|7.4109|6.7209|6.608|5.4992|4.239|2.9279|3.1552|2.2499|1.797|2.2995|2.7637|3.0041|4.1869|5.2199|4.9664|5.7156|7.0168|7.38|7.438|8.8351|7.8528|7.7754|8.0016|6.8466|8.0136|5.0328|6.2591|6.6792|10.5806|11.4693|15.3472|10.334|10.3859|15.3706|11.2492|10.7697|13.7679|13.085|11.1281|11.4456|13.9637|11.2074|10.2696|11.1373|8.5333|9.98|9.71|
2025-07-04 06:16:36|adr_usa_0036|UN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:38|adr_usa_0037|UMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.378|3.5899|4.2596|4.0318|2.5284|4.2186|4.2368|3.2847|1.7995|1.6036|1.6446|1.8132|2.287|2.205|2.4555|1.8405|1.6583|1.5489|1.4852|1.8815|1.5808|1.4852|1.4533|1.3576|1.3895|1.5626|1.5079|1.5808|1.5581|1.6537|1.4305|1.4123|0.8342|0.9104|1.206|1.1297|1.8018|1.8113|1.7875|1.5349|1.3207|1.5065|1.3353|1.2473|1.0316|1.0316|1.4072|1.1163|1.1277|1.1002|0.9956|1.1937|1.1949|1.127|1.1779|1.3705|1.189|1.2769|1.4116|1.1773|0.9904|1.1799|1.2533|1.1921|1.182|1.15|1.2651|1.2587|1.6682|1.6351|1.7145|1.9793|1.7741|1.2288|1.2978|1.4359|1.5041|1.9575|1.5545|1.8568|3.5792|6.1746|6.727|6.9238|9.0006|8.9148|7.4628|6.6287|4.8655|5.6389|7.1526|7.1942|6.1668|6.979|7.1217|7.9517|8.2182|6.1472|6.166|7.7005|
2025-07-04 06:16:43|adr_usa_0038|UL|total_return_price|0|0.5477|0.51|0.5306|0.57|0.5802|0.5306|0.5152|0.5597|0.651|0.6694|0.6468|0.903|1.0783|1.1715|1.1839|1.5021|1.9109|2.4937|2.379|2.0297|2.0441|1.8899|1.8246|1.919|2.0961|2.183|2.4189|2.828|2.6355|2.9927|2.7832|3.1998|3.2074|2.9341|3.3208|4.0632|3.7664|4.3758|4.5677|4.157|4.4573|3.8396|3.9249|4.4025|3.8113|3.7391|4.4382|4.0925|4.4927|4.5851|4.5423|4.8168|4.3184|4.6624|5.023|5.6576|6.0786|6.8037|6.9539|8.1191|9.1779|10.2546|9.044|12.0042|9.8701|9.5132|9.8164|7.781|6.7061|6.5262|6.8184|9.0185|7.5697|9.0886|7.9031|8.8075|8.3918|9.751|9.7323|10.26|9.9382|8.6995|9.3879|10.2593|10.996|10.9923|9.1234|11.0011|11.1347|10.9585|11.909|11.3929|11.6626|11.6671|12.8421|14.75|15.9429|17.4602|17.1409|20.4532|18.4309|15.8489|15.1795|13.0191|10.706|13.6446|16.6522|18.7608|17.3819|16.0232|17.6188|18.8746|18.8985|20.1924|19.6401|21.3019|21.1949|21.8362|23.8369|25.4869|28.0272|27.0578|26.0314|28.0522|29.4094|31.4256|29.3187|28.5808|29.6724|30.78|29.429|31.3571|33.1021|35.3847|35.273|30.5432|37.3351|41.2571|44.5087|42.8182|43.3505|43.5196|43.6223|41.8179|46.5718|50.3707|49.2307|47.1848|42.0544|46.0338|52.1378|51.4491|48.0429|50.773|47.4745|47.5355|40.6552|41.3129|39.8739|46.1963|48.0743|48.6843|46.5519|46.1178|48.1755|53.228|63.3709|55.7578|59.0492|61.17|
2025-07-04 06:16:49|adr_usa_0039|UGP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5156|0.527|0.5111|0.4618|0.543|0.3957|0.4224|0.3662|0.3134|0.4553|0.5622|0.4382|0.3484|0.4157|0.4379|0.5868|0.6756|0.826|0.782|0.6718|1.0903|1.3541|1.1112|1.2219|1.2227|0.988|1.3028|1.1539|1.3332|1.7285|2.2434|2.5334|2.9554|2.6433|2.7032|2.9824|1.9943|1.7926|1.9074|2.5607|3.2955|3.8477|4.0316|3.9367|5.1634|5.452|5.8214|6.2267|5.5281|6.0065|7.6755|8.0258|7.9827|7.972|9.2|8.678|9.0196|8.6748|8.9563|8.7741|7.9558|7.1836|7.6941|8.0064|6.4447|5.8781|7.534|8.6008|8.6419|8.1879|9.0935|9.4136|9.6434|9.2021|8.8601|4.8522|3.8418|5.6174|5.0229|4.405|3.802|5.3245|2.0923|2.9189|2.9447|3.9005|3.3665|3.3136|2.4119|2.3583|2.7389|2.1855|2.0367|2.2506|2.5573|3.6813|3.486|5.1482|5.5078|3.7649|3.775|2.5588|3.08|3.28|
2025-07-04 06:16:54|adr_usa_0040|UBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9838|11.7707|12.6566|14.4855|12.4903|13.604|11.1511|9.1714|9.7138|11.428|11.4931|12.4261|12.6808|13.5946|13.1751|11.8097|12.5658|9.666|9.4399|9.5184|9.2307|10.3404|7.8252|9.8385|9.3867|12.3389|13.6419|13.854|14.2836|16.2077|17.6039|15.2253|13.4406|17.148|17.7276|18.7691|22.9799|29.4471|29.6454|28.5459|30.0672|29.7378|30.5808|32.05|
2025-07-04 06:16:57|adr_usa_0042|TX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5693|13.7667|10.8644|11.0047|12.6252|13.1959|14.3185|15.4866|19.0404|17.8032|20.3898|8.794|4.2524|3.709|8.9187|13.3256|17.2889|20.6091|17.9476|16.7187|21.7809|18.074|15.0502|11.1568|9.1608|12.5876|11.1282|10.4113|12.1287|10.8554|12.0717|13.3978|16.3304|16.622|15.803|13.7422|9.9143|9.9538|11.5062|6.9131|7.1139|10.7033|12.023|11.713|15.1977|16.382|16.2382|19.6346|20.5533|20.3204|24.2278|19.9339|18.0662|18.0928|15.2104|13.4677|15.3219|8.1559|10.5399|12.917|21.0519|27.4023|24.9834|32.5365|32.0965|33.2586|28.5654|22.5792|24.8586|31.5148|33.2626|33.3382|37.4509|35.5191|33.7763|31.3741|27.2412|29.6521|30.1|
2025-07-04 06:17:01|adr_usa_0043|TV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||255.9666|183.1548|96.6329|117.5699|115.4255|129.8537|143.5605|177.4667|166.6456|147.8889|143.5605|175.3025|206.6867|223.2791|211.3729|217.1442|2.8579|3.6533|4.6429|6.6314|5.91|10.0997|10.0627|10.2015|8.5367|6.6499|4.9441|5.9207|4.2471|6.3898|7.1786|5.5315|3.772|4.1331|3.7217|5.1589|5.4714|5.9603|7.0788|7.4088|8.6297|9.9013|9.6231|10.3786|11.9866|13.4559|13.3054|13.0156|14.3299|18.2056|20.0862|19.0432|16.6705|16.3946|16.7188|16.5135|15.29|10.445|9.5362|12.3474|13.5022|15.448|15.6415|12.9552|14.0788|19.2952|18.2534|18.4187|13.7691|15.7682|15.7831|16.1735|17.702|20.0136|20.0362|18.7992|21.1529|23.0003|25.3034|26.0787|25.7518|25.8886|25.0905|29.5955|19.8371|20.7443|20.9349|19.9215|19.6537|15.9816|19.845|18.7133|18.9437|14.3364|12.2554|14.6247|13.6909|9.7087|8.5356|6.5759|7.62|9.1393|4.519|4.0827|4.8151|6.4201|6.9031|11.2025|8.6137|7.3506|9.1785|6.4788|4.2611|3.6117|4.1898|4.1523|2.4687|2.7035|2.9602|2.6437|2.4433|1.6034|1.6702|2.19|
2025-07-04 06:17:07|adr_usa_0044|TTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:09|adr_usa_0045|TSU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:10|adr_usa_0046|TSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4896|8.7401|12.435|8.1106|5.886|6.8181|11.3539|16.3366|14.1744|21.622|27.3878|18.5276|9.8212|8.2884|9.3695|7.2986|4.5598|8.25|9.9701|6.2463|3.0511|3.3874|3.2865|4.8433|5.2037|4.9202|5.0163|4.0326|3.4648|4.1199|4.1151|4.5724|4.1211|4.9684|5.0436|4.8068|5.0267|5.7231|5.6288|6.3705|5.7924|5.7008|5.8782|6.2446|5.6451|4.7595|5.392|5.6692|6.9243|7.2276|6.6274|6.1662|6.723|8.3142|8.0755|8.7129|7.8976|8.9202|10.5577|9.6457|11.3208|12.2797|12.3011|13.1097|12.4744|12.8275|14.7251|15.7328|15.1751|16.8294|17.6566|17.6165|16.0961|17.6475|20.3237|21.1196|24.6301|23.1486|26.4418|29.0595|31.2124|32.958|36.3743|31.4719|38.0142|31.7732|35.2596|34.8147|41.6115|52.3839|43.4968|52.0599|74.7349|100.9476|109.9069|112.077|104.5622|113.1394|98.5049|77.6395|65.4702|71.5328|89.7919|97.8176|84.6602|101.8012|133.7062|171.3505|171.8432|196.0328|165.417|226.49|
2025-07-04 06:17:14|adr_usa_0048|TS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1059|2.4555|2.7951|3.1213|3.7585|3.746|3.7425|5.1002|5.7059|7.4213|9.6801|14.7993|13.8465|21.7593|22.919|22.3196|30.365|26.3979|29.9742|30.6249|28.2181|28.3062|47.2104|31.0765|12.9845|13.6534|18.0232|24.02|28.3571|29.2903|23.6272|25.1461|32.556|31.0349|30.2556|19.996|25.2694|27.7477|22.0989|30.0445|29.1577|28.6677|28.1815|34.6112|30.8906|30.4552|33.7949|33.9831|22.1633|20.4921|20.2413|18.8051|18.2635|18.3614|21.0459|19.6511|27.9105|24.5606|23.6001|22.9911|25.5649|28.574|28.8733|26.6878|17.5726|23.3239|21.7605|18.6174|19.1449|9.1379|11.2304|9.4923|13.7316|18.783|18.7211|16.367|18.4019|26.0664|23.8428|23.8783|31.9713|26.5874|26.1832|29.6081|33.0873|36.4035|29.2263|27.9299|36.6846|37.9032|35.7|
2025-07-04 06:17:18|adr_usa_0049|TRIB|total_return_price|0.041828040278854|||||||||||||||||||||||||||||||||||||||66.1184|85.0094|75.5639|63.7571|75.5639|70.8412|75.5639|51.9502|51.9502|26.5654|19.4813|38.9626|39.553|63.1667|76.7446|86.1901|47.2275|47.2275|36.0109|46.0468|48.4081|41.324|45.4564|36.0109|33.0592|30.6978|40.7337|37.782|30.6978|75.5639|75.5639|55.4923|53.7212|42.5047|37.2152|33.8149|28.3365|27.9587|28.5254|21.5357|21.5357|40.3889|48.172|48.9276|71.5968|71.7857|57.1263|52.5169|51.5724|47.9831|38.7265|31.6424|31.6424|43.0242|40.6156|36.6485|43.402|42.8825|50.864|51.0056|43.4493|21.6774|18.5604|15.6323|10.5317|8.2176|12.5153|19.9772|17.7575|25.739|28.1003|29.7533|33.3426|44.2993|42.977|50.4708|49.0397|50.9002|54.955|60.9713|68.3691|81.6175|77.3142|95.3082|122.3154|118.5481|119.918|114.7209|85.9295|95.0657|82.8183|86.25|56.15|58.3|57.5|64.15|34.1|29.8|28.45|30.35|25.2|25.75|23.05|23.4|14.85|14.25|13.4|11|3.849|5.5|7.95|12.45|13.6|18.8|17.2|10.95|10.3|5.3|5.95|6.8|5.8|4.7|5.274|4.75|2.31|2.04|1.82|2.98|1.76|0.57|0.783|0.72|
2025-07-04 06:17:25|adr_usa_0050|TOUR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.836|16.2901|16.522|11.7006|13.4785|17.4109|11.3721|15.8939|9.9132|7.9035|10.1257|8.4735|8.3383|7.8938|7.604|7.6136|5.6716|8.0194|7.0726|4.8406|4.6377|3.0242|3.1981|2.4348|0.9662|1.1884|0.8963|1.6812|3.4203|2.3575|1.4493|0.8841|0.8792|1.0145|0.6462|1.459|1.8068|1.5942|1.1401|0.6249|0.6966|0.8792|0.9662|0.9512|1.08|0.8168|
2025-07-04 06:17:28|adr_usa_0051|TOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:29|adr_usa_0052|TM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||17.0713|15.6394|17.6117|17.522|20.8071|24.5664|22.5721|23.177|22.2139|22.2139|21.4641|23.785|25.1791|28.3601|29.1071|32.6573|28.8233|33.82|34.9307|32.8542|30.3546|29.851|25.9693|30.7808|33.3081|37.2346|36.5155|57.0036|61.0311|54.6874|46.1856|37.0368|41.734|41.557|30.713|30.1858|34.5982|31.534|30.5586|31.6948|27.0707|31.196|36.079|41.6529|45.4316|49.7735|46.8805|50.2501|46.1033|44.312|57.6304|65.2733|68.5446|65.8318|69.0917|85.2131|82.0313|80.5719|75.5857|68.6713|66.135|61.6185|56.2433|42.897|41.9556|50.0617|52.3727|56.0988|53.9785|46.0247|48.3617|53.1249|54.727|56.2068|46.8993|45.4359|60.1834|55.7886|54.9208|65.232|72.6866|85.4478|91.5647|87.1949|82.1983|87.12|85.5693|91.3574|103.3083|98.774|87.8522|92.1669|81.1516|76.32|89.9404|90.8238|85.7034|82.863|95.4397|101.8466|106.2253|104.9542|102.7643|95.9298|99.3286|104.3531|114.7077|119.8678|104.1274|109.0581|116.6987|136.1984|139.7211|156.5349|160.9671|167.8042|165.2001|141.2976|120.9686|126.8086|133.9466|151.965|171.813|175.2827|243.3101|198.1535|175.1228|190.8531|176.53|172.26|
2025-07-04 06:17:34|adr_usa_0053|TLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.3547|4.0337|4.9331|4.7526|4.973|5.5114|4.8133|5.1919|3.5752|1.7668|1.5671|0.9341|0.4727|1.0607|1.0316|2.0423|1.1393|1.8059|1.5596|1.1561|1.0412|0.7029|0.7914|0.9621|0.9655|1.0174|1.4647|1.5437|1.3905|1.5889|1.5234|2.2449|2.732|3.2912|3.3774|3.1168|3.6876|4.3882|3.9122|4.3527|4.4661|5.1206|6.5049|6.889|8.0066|10.1472|9.5998|9.5909|11.1054|9.6001|9.5841|7.3697|7.1007|6.0389|6.2055|7.2389|8.9427|10.0362|8.9836|8.5992|10.7294|9.2938|8.7554|9.371|8.9825|8.3497|8.2464|9.9386|11.1085|10.5435|12.8633|12.6381|10.7368|10.6008|11.6416|12.8942|14.8874|13.9991|13.4761|13.8503|11.3797|14.1727|16.2316|20.1484|21.6629|19.2147|20.5392|22.7936|23.22|21.8119|17.8855|18.4306|17.3465|18.5723|19.4581|21.6128|22.2558|21.0658|14.2287|16.1726|13.4716|18.2414|18.3345|17.6016|20.6313|23.5473|25.9516|22.769|24.2931|20.0828|22.9626|23.3873|21.1336|22.5893|19.5201|17.361|18.3637|15.2721|13.7124|16.94|
2025-07-04 06:17:39|adr_usa_0054|TKC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.5492|101.6164|62.9329|28.9145|27.9191|7.2939|2.0341|1.4947|1.053|1.2533|1.541|1.2225|1.6581|1.8594|2.5796|3.3367|2.9823|3.4569|5.4306|4.8636|4.8755|5.2998|6.0305|6.5491|5.0777|6.135|6.3678|6.3969|7.93|9.6103|14.0594|11.2907|8.3892|6.9514|7.0703|6.1445|7.2794|9.8548|9.3585|8.3052|7.6994|9.4735|9.6286|8.6812|8.0209|6.7348|6.8497|7.3894|6.7635|8.8879|9.02|9.5769|7.9578|8.4975|8.153|7.2056|8.8075|7.5444|8.5779|7.4812|7.7866|5.8301|5.6582|6.8017|5.9689|5.4335|4.3494|5.4863|5.5509|5.9841|7.1154|6.705|4.5974|3.7013|4.3602|4.2109|4.1873|4.5173|4.6657|3.9003|4.8611|3.7863|4.2846|3.8512|4.1541|3.8485|3.1995|3.4332|2.3727|2.7051|4.118|3.8392|3.4487|4.4155|4.5267|4.7918|7.1404|6.6669|6.3748|6.0909|5.6404|
2025-07-04 06:17:43|adr_usa_0055|TIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:44|adr_usa_0056|TI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:45|adr_usa_0057|TGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.8054|2.3643|2.4273|2.8059|2.9438|3.6111|3.4941|3.5669|3.5947|3.5947|3.9156|3.8001|3.5688|3.5498|3.8723|3.8094|3.3671|3.4984|3.4023|3.4023|3.1413|3.5249|3.3824|3.5813|3.1095|2.8545|3.201|2.8596|2.5908|2.3496|0.7817|0.2814|0.5003|0.5852|0.9604|1.3847|1.416|2.0995|2.3987|1.7734|2.1575|2.296|2.4702|2.4791|2.9303|2.3541|2.2647|2.2781|2.4568|3.5691|2.9124|3.5735|3.0509|2.6667|1.9699|1.6007|1.3151|0.9205|0.9069|1.0399|1.4531|1.3556|1.5506|1.4775|1.7551|2.6397|2.1691|2.4897|2.0311|1.9662|1.8345|1.1793|1.0483|1.2883|1.2224|1.4002|1.7502|1.7264|1.9093|2.1958|2.6413|2.8814|4.3879|3.7211|3.2436|5.0136|4.8463|5.6015|5.6679|7.4852|11.8005|13.7838|16.8542|18.4475|16.8791|10.0744|12.668|13.0867|11.4814|13.8751|8.1466|7.17|4.6|5.63|4.16|5.2|4.83|4.63|4.93|4.44|7.01|5.14|7.38|11.8|10.24|13.78|10.18|15.09|15.1|18.98|18.34|29.27|26.46|25.9|
2025-07-04 06:17:50|adr_usa_0058|TEVA|total_return_price|0|||||||||||||||||||||||||||||0.9154|0.9943|0.8369|1.0272|1.232|1.1455|1.7003|1.7041|2.2503|2.1073|2.7116|3.9882|4.1127|3.7532|5.4007|5.4992|4.5719|4.3986|5.211|4.4502|5.5533|6.9251|6.6801|8.5854|7.1352|7.0274|8.6159|9.3446|10.3321|12.0683|10.4034|8.841|8.0012|6.6103|7.1178|7.6583|8.9438|9.2511|9.5125|13.5741|14.1504|21.05|27.8121|27.8583|20.7991|23.7473|23.0628|23.5383|20.9122|25.5799|25.6984|29.6538|32.0462|43.8469|44.1374|43.815|49.036|52.0648|20.1464|23.2299|24.1682|24.3374|26.1725|33.7383|32.3588|24.8726|26.9003|24.5858|29.6833|32.7973|35.4361|37.1233|36.9875|36.7861|36.8807|34.3817|36.4953|40.1064|41.2186|45.9398|51.7489|42.7847|43.5738|43.2235|41.7741|40.3367|31.3056|34.1227|38.3228|33.7637|35.6651|32.3652|34.6774|34.5307|33.5473|35.8958|47.6754|47.6297|49.1595|52.8854|57.6409|54.9856|52.7879|61.7307|50.6257|47.8399|44.1032|35.0639|31.338|32.8424|17.4908|18.95|17.09|24.32|21.54|15.42|15.68|9.23|6.88|9.8|8.98|12.33|9.01|9.65|11.54|9.9|9.74|8.01|9.39|7.52|8.07|9.12|8.85|7.53|10.2|10.44|14.11|16.25|18.02|22.04|15.37|16.76|
2025-07-04 06:17:56|adr_usa_0059|TEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||9.046|7.5602|7.9535|7.298|8.6821|7.5854|8.5688|7.3807|7.6219|8.8432|10.0928|11.7038|13.955|14.2841|11.8908|11.8668|11.2335|11.5287|11.2388|11.2136|14.6929|15.1599|11.9971|9.4362|6.8449|7.09|7.1|3.9935|2.9963|1.3143|0.2987|0.3768|1.034|1.7187|2.9871|2.9549|4.021|4.8942|4.1543|5.0183|5.0366|5.6341|5.487|5.9328|5.9236|6.2223|5.3308|6.3188|9.1956|9.8068|11.4519|11.2819|10.2249|9.7332|6.5486|5.6295|3.4926|3.5615|5.896|7.3482|7.7296|8.6119|7.8987|10.1822|12.19|12.1459|13.3844|9.5684|9.1832|9.101|6.4822|5.4942|6.2462|7.9641|8.1672|9.8522|9.9035|10.9547|13.7649|12.0781|11.5129|13.512|10.9477|8.8604|9.7793|10.8868|11.3125|11.5797|11.4975|14.0412|16.0345|19.5147|23.882|21.8667|12.3816|12.1582|10.8601|10.19|12.6393|7.3455|8.913|7.2403|7.0283|5.1358|5.4226|4.5629|4.3976|4.4111|4.5448|5.3557|4.296|3.7862|5.1458|4.7115|5.9965|4.7165|7.0403|7.828|7.1191|7.4243|12.59|10.19|8.83|
2025-07-04 06:18:01|adr_usa_0060|TEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.1005|0.9269|1.0364|1.0591|0.9187|0.993|1.0261|1.109|1.1292|1.2967|1.5356|1.5496|1.9289|2.0143|2.4437|2.6669|2.58|3.7717|3.9936|3.0671|3.8879|3.6688|4.2254|4.1355|6.7899|6.4083|5.5191|5.1211|4.3078|4.1269|3.2084|2.925|3.4531|2.8526|2.141|1.9247|2.2892|2.4167|3.0167|3.0935|3.9333|4.0534|4.0395|4.072|5.1138|4.7038|4.5013|4.54|4.2316|4.4149|4.7672|4.9656|6.2302|6.4892|6.6421|8.3385|9.8606|8.741|8.2158|7.3806|7.186|6.3574|7.4895|9.1464|9.4592|8.0526|6.5476|8.7431|8.3399|9.2224|9.325|7.2803|6.8976|6.5846|5.675|5.753|5.844|5.8526|5.5494|6.7061|7.2749|7.03|7.8972|7.0734|6.7233|6.7896|6.9982|5.9337|5.6169|5.6525|5.0243|5.3423|5.0799|6.1787|5.8535|6.0789|5.5846|5.6942|5.0507|4.654|5.1428|5.082|5.1797|4.7486|4.4861|2.9414|3.2339|2.308|2.8535|3.1996|3.4841|3.4915|3.2639|3.695|4.0676|2.569|2.9633|3.5527|3.482|3.5166|3.5033|3.9614|3.9263|4.5326|3.8918|4.5114|5.23|
2025-07-04 06:18:07|adr_usa_0061|TEDU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:08|adr_usa_0066|STM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.2626|2.9588|4.0409|4.8365|4.0031|3.6052|3.5685|4.7122|6.9619|6.564|7.9564|9.3369|6.0727|7.7137|6.9499|4.4626|7.7635|9.6601|13.806|14.7521|30.1655|37.2866|38.3763|28.5475|25.5941|20.4287|20.044|12.8619|18.9547|20.3013|14.5801|8.1081|11.6917|11.3261|12.5071|14.4683|16.249|14.1976|13.3166|10.4548|11.6891|10.0797|9.7224|10.5397|10.9789|11.2168|9.8737|10.6048|11.3053|11.7968|11.9678|10.4461|8.9182|6.6481|6.4853|6.437|4.2632|3.2403|4.928|6.2122|6.1289|6.5419|5.2943|5.1559|7.1088|8.5033|6.879|4.5636|4.2386|5.9407|4.0289|4.066|5.5432|5.9725|7.0413|7.2854|6.4201|7.4956|7.2897|6.3865|6.2895|7.8843|6.9893|5.9531|5.8992|5.029|5.3657|7.4817|10.4783|14.3279|13.3805|18.1269|20.4425|20.9149|20.8032|17.3046|13.1541|14.1248|16.8234|18.5209|25.827|20.5678|26.4225|29.6251|35.875|37.0864|35.2585|42.3405|47.4951|42.0542|30.6768|30.2108|34.7862|52.3768|49.0129|42.3745|49.2794|42.5633|38.7519|29.4252|24.8007|21.8921|30.41|
2025-07-04 06:18:12|adr_usa_0068|SSLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:14|adr_usa_0069|SSL|total_return_price|0|0.7811|0.7938|0.762|0.7493|0.8192|0.7366|0.5652|0.5334|0.6169|0.6754|0.5442|0.5111|0.4706|0.3546|0.3865|0.4581|0.8556|0.8113|0.981|0.581|0.6075|0.4985|0.4241|0.5057|0.8075|0.858|0.8129|0.9686|0.8858|0.8327|1.0565|1.1476|1.0837|1.2332|1.5645|1.7171|1.625|1.6054|1.2877|1.0463|1.3356|1.3562|1.4781|1.4359|1.503|1.7607|2.9588|2.9588|3.4206|3.3984|3.0795|3.0097|3.6352|4.0601|4.4378|4.4468|4.0185|5.0352|5.396|4.1453|3.2405|2.3683|1.7469|1.6441|2.0502|3.049|3.3233|3.5913|2.8395|2.8941|3.5852|2.913|3.828|4.1457|3.8077|4.1347|5.2373|4.9279|5.4012|6.0205|5.4596|5.5822|5.9633|7.3562|7.8892|8.1591|9.71|11.455|12.6015|14.48|20.7647|19.3874|20.5787|21.2613|18.0974|20.6587|18.5033|21.296|24.3877|28.569|27.9453|34.3364|24.7532|18.287|17.455|21.1852|23.193|24.7984|25.6242|22.0962|28.0604|33.3695|37.152|34.1746|26.2335|31.5078|32.3321|28.6742|30.113|30.1578|30.8893|30.5958|33.7607|35.906|40.5748|43.508|40.1007|28.5096|25.5588|28.2832|21.2315|21.0396|23.1734|21.5807|22.2921|23.3283|24.3156|23.1164|23.2123|28.8446|29.0439|31.1861|33.4667|25.3685|27.1682|21.8206|14.9364|18.9756|1.765|6.7701|6.6735|7.7799|12.7236|13.4612|16.5433|14.4007|21.2323|20.2489|14.4934|14.4566|12.903|11.7025|13.4845|9.8051|7.81|7.61|6.76|4.56|4.23|4.42|
2025-07-04 06:18:20|adr_usa_0070|SQNS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.6|137.9|68|25|28.4|21.9|17.9|25.7|15.5|15|24.3|19.8|30.1|17.7|20.2|12.4|16|15.9|10.2|19.7|29.3|18.6|17.6|18.2|26.4|37|34.2|18.6|15.6|20.5|14.5|7.608|11.3|8.874|9.9|7.4|9.425|15.225|15.45|15.65|16.025|15.275|11.65|11.8|7.9|6.7375|9.825|7|5.525|5.375|7.125|7|1.2065|1.2297|2.5|3.17|2.22|1.67|
2025-07-04 06:18:24|adr_usa_0071|SQM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.9365|1.0987|1.1826|1.1778|1.3269|1.158|1.1926|1.8784|1.7392|1.8685|2.0773|2.1793|2.2448|2.1745|2.3151|2.6566|2.3701|1.7676|1.7676|1.3867|1.2058|1.3945|1.3246|1.5186|1.2718|1.3546|1.1696|0.9904|0.9263|0.9348|0.9526|0.8965|0.7717|1.0617|1.0699|1.0342|0.8906|1.0119|1.1033|1.3479|1.9189|1.9947|1.9649|2.0129|2.3722|3.0465|3.9643|5.0239|6.3422|5.4862|5.7022|5.3593|5.9233|6.9767|7.5135|9.0594|9.1037|9.3075|123.1166|24.9161|13.4793|13.2484|14.4271|20.2482|21.8931|21.2295|21.1278|18.5438|27.4318|33.4809|31.6699|37.2766|27.537|31.428|34.2411|32.6603|36.1627|34.3954|33.0886|24.249|18.3368|16.0242|19.6525|18.2263|16.7282|15.544|11.8793|10.5016|9.5314|12.7006|13.7294|17.031|18.5329|20.2653|24.3113|23.753|40.3594|43.4184|35.9443|35.9324|34.6009|29.1789|29.2855|24.2113|21.8696|21.2256|17.9332|21.1148|26.2578|40.1816|43.4393|38.9552|44.478|42.9198|72.8521|73.0678|80.9567|73.5152|74.6385|69.951|58.0361|59.9402|48.9316|40.75|41.68|36.36|39.73|35.27|
2025-07-04 06:18:28|adr_usa_0073|SOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.95|47.25|86.5|67.8|18.15|13.85|28.75|29.3|24.5|25.1|27.7|55.1|42.55|44.15|24.5|11.75|7.5|14.05|6.45|7.75|8|8.05|10.55|21.55|16.4|20.4|14.7|16.95|7.65|8.1|6.85|5|9.4|7.45|6|4.7565|3.299|2.42|2.48|2.24|2.85|2.69|2.71|2.18|1.21|1.78|1.39|1.74|1.4415|1.235|1.19|2.06|11.43|11.13|8.53|7|5.94|6.26|4.75|5.17|4.52|4.13|3.79|3.04|2.77|1.96|1.51|2.23|2.01|1.66|1.87|
2025-07-04 06:18:32|adr_usa_0074|SNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8942|11.5493|13.2959|11.3747|14.5113|13.6682|16.3352|14.5158|14.458|16.2819|17.767|19.1208|19.5106|18.7006|20.4726|20.9789|21.4284|20.7049|21.3767|20.1693|19.6551|20.4063|22.4912|17.8928|16.2468|16.5233|15.533|14.04|17.5899|19.4884|20.9043|19.7482|17.1184|18.7591|17.9638|19.2763|21.9936|19.4147|20.7885|22.5874|22.3338|26.9347|29.0248|30.5605|33.6242|31.6848|32.0249|32.5853|35.5011|36.4474|30.5479|32.6101|33.0844|31.4865|28.6615|26.9287|27.9801|26.8269|27.3261|31.8899|35.1317|36.208|31.292|29.0595|30.0743|34.192|32.2704|33.7649|35.0567|36.7321|40.1386|33.6989|43.16|41.5395|39.3268|40.3961|44.6651|40.9075|42.3251|43.9136|43.8328|32.9654|41.7692|47.9956|48.7959|48.6764|44.3022|45.5244|44.877|55.2222|45.7008|55.3563|48.37|
2025-07-04 06:18:36|adr_usa_0075|SNP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:37|adr_usa_0076|SNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3988|4.288|3.7713|4.5986|5.1472|5.9068|5.6468|6.7882|6.5542|7.898|7.6317|7.3925|7.9045|8.0822|8.2073|7.6978|8.8783|11.1765|13.4747|14.8118|12.4213|13.9264|12.651|13.373|11.492|12.5999|12.1269|10.5433|12.5409|14.3832|17.4478|17.1398|16.9215|15.9255|18.3024|15.2704|14.8074|9.0562|8.7618|10.5702|12.7745|14.6329|14.2931|13.5322|13.0715|15.2322|16.351|15.8374|13.0682|14.1834|14.8756|14.8875|16.4153|16.6524|17.3527|17.1026|19.0327|22.0655|23.5234|27.7813|26.1974|29.0912|27.0563|27.1708|28.0112|28.6832|26.8462|27.9573|26.7028|24.6875|25.6876|28.9432|30.2305|29.2717|31.8971|31.7618|31.3894|31.8759|34.2039|37.5393|41.4967|41.7075|31.1223|33.5329|34.395|37.3709|33.5868|38.9677|31.0588|31.312|29.2654|25.6141|21.5769|24.9872|26.3746|30.4758|23.4073|26.0956|24.2589|24.1439|30.3407|24.1803|28.37|30.63|
2025-07-04 06:18:41|adr_usa_0077|SNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:42|adr_usa_0078|SMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.3459|46.5072|43.7577|42.433|40.9376|42.506|43.2015|43.3713|41.8701|44.6771|44.5656|44.795|45.8623|45.1903|44.8361|44.33|
2025-07-04 06:18:44|adr_usa_0079|SMFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.469|5.9343|7.6014|7.2868|7.0771|9.3313|11.271|11.2186|11.2389|10.241|10.8187|9.5583|10.0415|8.147|8.1655|7.4382|8.8487|6.777|4.6716|4.4923|4.6716|4.1787|3.2376|3.6521|3.1032|3.3833|4.0323|3.8156|3.4803|3.2354|3.2948|4.1994|3.8445|4.0215|4.5752|5.269|5.6672|6.3732|6.6483|5.3957|5.5585|5.3497|4.8939|5.4289|5.8732|5.1416|5.2462|4.3252|3.9636|4.6766|5.6067|5.279|5.5488|5.6069|6.4282|6.3691|5.8901|6.0859|5.0102|5.5242|5.4975|5.4582|5.9675|3.8334|4.745|4.9117|5.2853|6.7572|6.1441|6.2937|6.0032|6.1441|5.4336|5.4517|7.4832|7.409|7.9715|9.7556|9.1611|11.1518|12.7135|12.2234|14.31|16.72|15.11|
2025-07-04 06:18:48|adr_usa_0080|SKM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8828|5.1954|4.4274|3.5245|3.4603|3.0948|2.3039|2.8137|1.9718|2.5032|3.7217|4.4524|6.2105|3.7674|14.445|14.6803|13.6687|9.6457|8.8815|5.7219|6.3702|6.9507|8.1655|9.291|9.3628|8.0183|8.1058|5.171|7.1604|6.7732|7.2315|8.259|8.1653|7.5662|8.9509|7.9331|8.2383|8.8198|8.4596|9.8354|9.8008|9.8887|11.3414|10.0308|11.7513|12.761|13.1008|9.4875|9.1525|8.2932|8.249|7.0103|6.9058|7.9542|7.7031|8.1768|7.0123|8.3167|9.2841|9.3738|9.3733|7.0525|7.2344|7.3939|6.4861|7.7941|8.9411|10.0933|11.5413|12.8868|14.4957|13.2887|15.3354|17.9366|16.4689|16.5909|15.1712|14.9326|12.8507|12.8634|13.4108|14.4878|13.9686|16.8291|17.2231|16.4985|19.3633|16.7686|16.248|19.4252|19.2933|17.6303|17.8841|16.0415|17.2891|12.172|14.5269|16.8579|19.0931|21.238|24.6839|23.8453|21.8927|21.3233|18.8568|16.5648|18.0026|18.2351|17.6533|19.7405|20.0837|20.5451|20.2724|23.337|20.6567|21.26|23.35|
2025-07-04 06:18:52|adr_usa_0081|SIMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5452|9.9812|8.7309|9.2698|10.2399|11.7705|11.3609|18.863|17.9576|16.7647|12.7406|9.4063|11.3034|3.6289|1.9186|2.0552|2.7235|2.551|2.4288|2.7019|3.7151|3.981|2.975|5.3966|7.5236|8.9824|15.4353|15.1838|9.9453|11.5693|10.1321|9.5495|7.8491|8.5966|10.6741|13.0508|14.9976|20.8853|18.5317|21.7124|26.5363|20.1211|26.1835|29.0394|35.9023|40.5469|36.0958|35.658|40.6413|36.6565|43.5445|38.754|44.7548|45.3075|29.6699|34.2084|35.7248|29.118|43.9825|27.3019|42.6985|34.1113|41.387|57.2885|58.5343|67.13|86.1962|66.9446|78.4159|66.0303|60.289|61.194|69.971|48.2783|57.9734|74.8497|77.4069|54.3057|53.8454|55.277|75.17|
2025-07-04 06:18:56|adr_usa_0082|SIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||12.613|15.3185|31.1083|25.2166|18.2691|26.3949|14.2627|5.0716|9.3136|8.7198|5.8917|4.3599|4.7134|4.0064|2.9459|3.1815|3.4172|6.5987|4.3599|4.6545|2.7691|1.414|1.2373|2.2389|2.2389|1.2962|4.3599|4.7134|3.4172|3.1226|1.8854|1.6968|1.414|1.0369|1.1878|1.2255|1.4611|0.9238|0.8484|1.3197|1.1783|1.4611|3.0071|3.092|2.9694|3.6764|7.2586|4.2892|3.865|4.1949|3.733|6.627|7.2963|13.3483|13.5463|11.6232|11.7646|9.8415|9.7567|10.492|15.9124|8.371|4.6662|4.0535|6.6459|7.6828|7.9185|8.1542|6.7778|6.8627|7.3812|8.0128|7.1078|5.7692|6.693|8.8329|8.8989|11.3932|13.4803|13.4049|12.7073|11.2461|11.5572|10.7748|13.1503|12.5847|9.3136|7.6734|8.2201|6.9532|6.299|7.6828|7.0606|8.7292|13.5307|12.1794|10.1149|9.6813|8.814|8.5784|8.946|8.5124|9.0497|8.0976|7.6451|8.7763|9.5776|7.09|6.15|7.02|12.7999|11.75|28.805|24.04|27|29.3|30.3|29.45|33.8|34.81|35|32.25|31.17|32.25|30.4|27.67|27.15|26.21|27|
2025-07-04 06:19:01|adr_usa_0083|SIFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.6064|862.4255|1193.3744|495.1992|301.7933|80.5672|67.4361|75.2258|23.369|33.8293|34.497|11.5732|5.9535|13.1311|20.8651|34.1632|33.1617|28.8217|39.1708|36.3888|31.4924|33.106|24.1479|26.151|30.4909|59.869|73.6678|55.5291|51.0222|53.0253|48.0176|49.0748|47.2943|29.3781|24.8156|21.3659|9.904|8.4573|5.731|9.6258|12.2409|9.5701|9.4032|7.4558|16.4695|12.5747|19.9749|25.6502|22.2005|22.3674|18.0831|13.4093|12.7973|10.7942|10.9055|9.7371|10.0709|11.7958|11.5732|12.5504|11.0376|7.4518|7.2277|8.5022|5.9515|5.5831|7.1985|6.3162|5.8568|4.1916|5.1678|4.1704|7.8687|10.5059|12.0966|10.9586|8.9541|8.8262|9.6667|8.22|8.46|7.38|4.5006|4.671|6.12|7.62|21.18|21.72|20.28|19.38|17.94|11.7|10.26|6.909|7.56|11.28|10.98|11.19|7.56|2.64|2.16|2.86|4.28|4.59|
2025-07-04 06:19:05|adr_usa_0084|SID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||0.062|0.0579|0.0667|0.0508|0.075|0.064|0.0559|0.073|0.094|0.0896|0.1067|0.0756|0.0875|0.0727|0.0523|0.0753|0.0548|0.0911|0.0893|0.1275|0.1247|0.1094|0.1118|0.1145|0.1189|0.1259|0.0684|0.1103|0.1239|0.1136|0.0585|0.1028|0.1377|0.2116|0.3029|0.4571|0.5816|0.5879|0.7509|0.9244|1.1652|0.9182|1.3201|1.2166|1.8931|2.0251|1.8211|1.9204|2.7441|3.4169|4.6589|6.0304|7.2692|9.1797|4.4065|2.6551|3.2736|4.9681|6.802|7.1465|8.9371|6.7854|8.1618|7.6999|7.6953|6.0698|3.8679|3.9848|4.6084|2.9023|2.8818|3.02|2.331|1.4938|2.3663|3.5237|2.5598|2.5011|2.0842|1.2212|1.059|1.0401|0.6041|0.6152|1.2418|1.5444|1.7398|2.036|1.8406|1.3553|1.8659|1.5444|1.6578|1.2733|1.4372|1.3805|2.5908|2.7168|2.0362|2.223|0.8441|1.2644|1.8966|3.8384|4.3223|5.7346|3.5389|2.9872|3.677|2.0653|1.6776|2.1001|2.4278|2.2415|2.0684|3.5646|2.839|2.1943|2.2802|1.44|1.67|1.4|
2025-07-04 06:19:09|adr_usa_0086|SHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:11|adr_usa_0087|SHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.486|8.6881|10.3499|7.9632|9.7985|11.761|14.9829|15.5353|19.7326|24.2456|25.0864|26.3031|27.3797|31.2685|35.2099|38.5821|40.0038|36.6074|31.7254|26.8009|21.6485|13.9017|11.2555|15.1938|24.6239|23.6205|25.342|24.9381|23.7453|28.4376|27.7909|30.3467|21.9617|21.1418|25.422|23.4227|21.7371|23.0569|23.2267|21.528|26.5458|28.7606|28.7241|29.4066|32.1697|29.0753|25.5474|24.3699|22.3938|23.6052|25.026|23.0097|25.4377|27.6563|31.1626|31.3213|31.444|33.673|31.2524|30.2495|29.4695|26.9066|27.5975|28.1843|25.9409|28.8826|17.3608|19.0907|17.7469|22.9675|26.426|29.0824|27.4567|25.9747|28.9371|26.4555|20.7792|25.7777|24.5886|24.2795|24.3337|27.9734|33.8923|32.9729|42.2089|33.078|31.4978|43.21|
2025-07-04 06:19:16|adr_usa_0088|SFUN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:17|adr_usa_0089|SBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7923|0.5903|0.3526|0.4542|0.4171|0.6695|0.8953|1.0777|1.0218|0.8728|0.9957|1.2314|1.1038|1.3049|1.4935|1.552|1.8757|2.1074|2.7513|3.3545|3.3349|4.3445|4.9177|4.9735|4.6136|5.1421|3.2272|2.3294|2.3225|3.0011|4.0932|4.1876|4.1065|4.5662|4.8575|5.8305|6.714|6.8966|5.6204|6.3334|9.2717|9.0538|9.6446|10.1846|11.1023|7.44|7.1207|8.3458|6.6529|8.2967|6.2534|4.85|4.1792|4.0816|2.8783|3.4918|5.1433|6.5325|7.3034|6.2703|8.0822|7.6336|8.4653|8.4736|8.4983|5.3961|5.1592|6.6055|8.9483|10.6495|10.0597|12.5573|6.7556|10.1789|7.4077|7.5692|6.4571|6.8845|6.2957|6.3229|8.4698|7.1671|7.4534|10.0394|8.8849|10.9653|11.0604|14.0657|15.8536|12.8347|16.0167|13.8792|17.3902|20.76|
2025-07-04 06:19:23|adr_usa_0090|SBGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:25|adr_usa_0091|SAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.5752|8.9227|8.422|8.7766|9.9618|8.1623|9.9176|12.2766|15.7334|18.8358|25.3502|40.3189|27.7247|25.6777|18.7353|24.7955|27.0334|37.2828|42.7879|33.7314|44.1966|24.2093|20.8335|25.3268|18.7082|23.046|26.8497|17.628|8.1645|14.1517|13.7598|21.338|22.207|30.3493|28.7062|30.7035|28.6033|32.466|29.4331|32.179|32.2013|33.4944|40.3686|39.4471|37.1788|39.8828|33.5361|38.8581|44.6408|38.8429|37.7168|40.2166|41.2354|27.9533|27.2356|31.4052|38.1879|36.5782|37.6409|34.9476|38.9|39.9255|48.406|48.5141|40.491|42.3548|55.8492|48.632|58.4387|65.8531|65.9841|60.5492|61.4554|72.4462|67.5993|65.2045|61.106|58.9805|61.1144|60.4323|55.7513|68.0649|69.2008|65.6525|79.996|75.6378|85.9119|92.795|97.21|99.6126|93.2294|104.1079|110.7148|89.607|103.9279|124.7924|107.524|122.2291|100.8009|129.579|144.2121|120.6843|113.65|132.2097|127.1081|131.8803|104.4425|87.336|78.2193|99.3409|121.8295|133.944|126.6109|151.3516|190.9444|199.9629|227.1156|244.0774|266.1149|304.1|
2025-07-04 06:19:30|adr_usa_0092|SAN|total_return_price|0||||||||||||||||||0.6722|0.6627|0.6319|0.659|0.7595|0.708|0.7789|0.7432|0.6619|0.7242|0.7164|0.471|0.6608|0.5145|0.6422|0.7296|0.6337|0.6805|0.6093|0.627|0.687|0.5229|0.5682|0.6349|0.6743|0.7725|0.7125|0.7174|0.6263|0.6873|0.6836|0.6427|0.7249|0.7758|0.929|0.9004|0.8973|1.0254|1.256|1.3568|1.8702|1.9928|1.9966|3.024|3.1242|1.9175|2.5103|2.5741|2.7282|2.6638|3.0366|2.8166|2.7498|2.9117|2.8244|2.4351|2.482|2.1769|2.4118|2.4046|2.2902|1.5369|2.1123|1.9256|2.6898|2.6162|3.728|3.4317|3.3028|3.1036|3.9581|3.9212|3.7697|4.3273|4.3722|4.881|4.9382|5.3831|6.4125|6.1735|6.4585|6.8475|7.7034|7.2043|6.7081|5.5912|3.5905|2.6551|4.8138|6.4962|6.7469|5.4958|4.4327|5.4006|4.5895|5.1295|5.1864|3.6879|3.5205|3.6694|3.2756|3.82|4.294|3.6705|3.5911|4.6718|5.3139|5.7406|6.3768|5.93|5.2849|4.8353|4.6529|3.5318|3.2883|2.9819|2.711|3.0959|3.6781|4.3569|4.845|5.0778|4.8194|4.874|4.0192|3.8147|3.4463|3.6162|3.6301|3.1863|3.3677|1.9116|1.9604|1.5049|2.5889|2.9115|3.3476|3.0993|2.8582|2.9364|2.4778|2.0531|2.6679|3.3371|3.4157|3.4617|3.901|4.5606|4.4511|4.903|4.4835|6.5877|8.3|
2025-07-04 06:19:36|adr_usa_0093|RYAAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1356|1.257|1.0519|1.5488|1.4914|1.4337|1.5802|1.7058|2.2185|1.9205|2.3077|3.841|3.0557|3.2231|4.6622|3.7254|4.3491|3.4299|5.3663|5.0247|5.8385|5.6744|6.5568|6.972|7.5212|6.7728|8.4823|5.7246|5.4885|4.8891|6.823|7.3287|7.5078|7.6233|9.3747|9.1587|8.8272|10.597|13.646|14.9989|12.6414|13.9005|13.2073|9.4702|9.6008|7.5112|9.7381|7.7389|9.507|9.7247|8.9779|9.0985|9.0717|11.1345|11.1164|10.0467|10.6032|9.3058|10.0684|13.1113|10.9863|11.6549|13.2181|16.11|19.8696|19.1793|18.0958|22.6767|21.516|21.759|27.4811|26.6257|28.452|31.2235|33.6155|33.3666|27.037|29.1715|32.3713|32.2625|41.8385|40.9871|40.5089|47.7638|44.4124|37.3402|27.7368|29.1365|24.9375|25.8084|34.0626|20.6413|25.7929|31.7881|42.76|44.7118|42.0718|42.7911|39.7857|33.8721|26.1467|22.7136|29.0665|36.6598|43.0011|37.7951|51.8501|57.0469|45.625|44.6713|43.0992|42.37|57.67|
2025-07-04 06:19:40|adr_usa_0095|RIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.1187|2.8475|2.9686|3.2614|3.0045|2.9686|3.0188|3.3254|3.2825|3.3682|3.4395|3.5394|3.6536|3.5754|4.0464|3.6882|2.985|3.2515|2.7964|2.9418|2.7203|3.399|4.156|4.4291|5.9106|4.5718|4.1868|3.8646|4.6804|4.6581|4.8248|4.2396|5.2692|5.4962|5.0839|4.6116|5.5738|5.3967|5.4573|6.3463|8.0502|7.3696|7.1842|8.0611|8.8446|9.7569|9.1681|12.4865|13.8917|16.2141|16.4264|14.9691|16.7737|18.2043|24.462|27.6555|33.8163|33.4128|40.1596|20.4053|7.2715|11.2544|13.7569|16.9185|21.3993|23.7242|17.4777|23.7341|28.9594|29.0037|29.4931|18.1388|20.1304|23.233|19.9814|19.8369|24.6434|20.3336|17.7423|21.4207|24.7902|25.0108|24.3164|22.3846|20.9646|19.3067|19.2181|16.196|13.9452|14.0745|15.583|16.8572|19.411|21.1059|21.9516|25.0719|28.1216|28.3153|30.4858|28.7361|27.3055|35.6974|37.8143|32.9517|37.5507|30.2386|37.2872|41.0668|51.1516|55.2485|59.6883|50.8565|50.9478|65.2113|49.4762|46.678|60.3609|60.0441|55.8778|57.2948|67.0359|59.7624|61.8157|68.6656|56.7405|60.08|58.33|
2025-07-04 06:19:47|adr_usa_0096|RENN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:48|adr_usa_0098|RDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9906|1.4393|1.8118|1.6395|1.8354|1.6259|1.4997|1.6313|1.568|1.8593|2.0126|2.6923|2.0375|1.5208|1.4009|1.6902|1.4752|1.4337|1.5899|1.8611|2.7096|2.3871|2.8147|3.0764|2.7798|2.7309|2.8744|3.1359|2.5726|2.7235|1.9679|1.7226|1.6679|2.7497|3.4235|4.64|5.0117|5.4474|5.8703|6.3381|6.6177|6.2152|5.6539|5.4422|6.1655|5.0944|5.6966|6.2332|5.9826|6.6176|7.2069|7.5303|8.0592|7.5602|10.0366|9.459|10.2529|10.1382|11.6087|8.5902|8.403|8.6242|9.0968|8.5833|7.6323|7.8815|6.6131|7.0424|6.2835|6.6495|6.7517|7.1209|7.8283|6.9682|7.6115|7.9133|7.5141|10.5809|13.4537|13.5831|11.978|14.0495|12.662|12.0701|11.1373|10.7983|9.9799|10.4774|11.0717|11.9265|13.0756|13.1969|14.378|14.0698|15.758|15.57|13.71|15.03|
2025-07-04 06:19:53|adr_usa_0099|RDS.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:54|adr_usa_0100|RDS.A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:55|adr_usa_0101|RDHL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11000|8457.5|10350|10200|11800|14250|17880|13170|10730.1|14550|17610|12820|12230|12120|10400|14690|10250|10040|8800|9090|5040|4960|7930|8660|5360|8310|6400|7500|6070|4530|6700|10230|8960|7150|7000|4820|2320|2740|882.1|520|137.8|121|36.5|15.575|34.5|12.8025|9.43|8.63|6.91|2.79|1.86|
2025-07-04 06:19:59|adr_usa_0102|RBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:00|adr_usa_0104|QIWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:01|adr_usa_0108|PUK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7334|13.6352|11.3722|11.3124|10.6597|12.5843|8.7396|9.765|8.4304|9.5792|8.6804|7.827|4.6063|5.9156|4.5029|5.4707|6.2836|7.7355|7.7964|8.0984|7.7091|8.1892|9.2597|8.6392|8.9495|9.2799|11.4973|11.3147|12.4382|13.8186|14.1225|14.4836|15.7644|14.6351|13.6335|11.0458|9.6784|6.6539|5.1864|7.4987|10.6913|11.3186|9.2036|8.4916|11.4745|11.9979|13.3953|13.6371|10.1821|11.7817|14.6645|14.1579|16.043|17.6165|20.3701|20.5967|23.7024|28.5724|27.5181|29.6787|29.021|30.1033|33.0522|32.1775|28.1522|30.1163|25.591|23.3965|24.7986|27.6319|29.9884|32.5724|34.2118|36.2612|36.5112|33.22|33.6735|25.9541|30.1578|32.8571|27.6224|33.3819|22.2131|27.2331|25.716|33.2176|38.6012|34.4508|36.6556|32.2116|27.9035|23.6869|18.8855|26.0528|26.1839|27.1224|21.1043|21.6146|18.5529|17.9023|18.2644|15.7031|21.5|25.02|
2025-07-04 06:20:05|adr_usa_0109|PTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:06|adr_usa_0110|PTNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:07|adr_usa_0111|PSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.3398|3.6605|3.5731|3.7648|4.6708|4.054|4.1322|4.6194|4.6194|6.1592|6.6123|6.8184|7.5048|8.6143|7.7808|8.2163|12.4176|13.5318|12.0285|11.6034|9.6996|7.2934|7.0773|4.6605|5.1466|5.6757|4.4239|3.5744|4.0461|3.4796|4.2826|4.3372|5.0805|5.2119|5.7861|5.1003|5.7266|5.7737|5.7328|5.7396|5.8081|6.777|6.8242|7.2196|7.6556|8.6797|8.7238|8.1304|7.6202|7.1417|6.6363|6.0081|5.2585|5.5175|5.7548|7.1954|8.3127|9.0826|7.7765|9.3065|9.5223|10.6669|11.6548|10.8683|11.7124|11.6318|12.6273|12.5853|12.5853|11.587|11.8368|13.6039|14.9817|11.9118|13.666|14.0166|12.9174|15.1298|13.6016|12.501|7.8532|9.1353|9.8621|7.5877|7.7427|6.5724|7.3172|6.6976|8.0799|8.6641|9.6979|9.6911|10.0444|9.2368|8.8489|7.78|7.255|6.0997|6.4007|6.3542|8.2042|9.725|10.5619|8.8659|7.7015|9.2984|8.5989|8.9688|10.5842|10.001|10.0297|10.1693|11.8577|12.8948|12.2285|13.3916|15.9081|16.01|14.93|
2025-07-04 06:20:12|adr_usa_0112|PRAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:13|adr_usa_0113|PKX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||14.5851|12.9898|12.8255|13.1008|14.6018|9.8286|10.8932|10.9516|9.604|9.1974|10.787|14.5341|11.6954|8.0019|8.892|5.5059|6.3364|7.8634|8.3292|15.6662|14.5854|16.4905|12.9568|11.3645|8.8217|7.5541|8.7144|9.6232|7.6615|11.4197|12.9838|13.5878|10.7527|12.6093|10.0446|13.467|14.7063|18.0594|18.8144|17.9923|20.3226|24.7804|27.4682|24.7426|31.8271|28.7567|37.0567|39.1804|38.0266|49.3474|62.0499|72.0414|107.3236|91.4747|72.36|79.3026|57.0541|46.7866|41.5515|51.4|64.6246|82.4118|73.5546|59.5988|72.0215|69.1412|73.3787|70.1237|49.0711|54.0922|55.1464|53.3012|54.0301|55.3415|49.6557|44.1512|49.9584|53.8893|47.9545|51.4297|52.4384|45.0407|38.5821|34.9416|24.9268|26.0966|34.9307|33.0995|38.1085|40.1462|49.5376|48.3236|53.8506|61.9126|62.7658|59.2667|53.1201|44.2184|44.7728|43.0292|38.5877|42.0794|27.4079|31.1807|35.5242|53.7562|62.8782|67.6123|61.6618|53.0098|53.9011|41.1468|34.1543|51.1617|65.9354|70.4116|98.065|90.9948|75.8808|64.0692|68.6296|42.5172|47.0383|48.49|
2025-07-04 06:20:19|adr_usa_0114|PHI|total_return_price|0||||||||||||||||||||||||||||2.9205|2.9024|2.7158|1.4719|1.9721|3.2859|3.812|3.8949|6.5563|6.393|9.6089|9.3005|8.3029|8.4661|8.5076|12.0448|19.4174|15.9371|15.2893|14.5119|14.3041|15.7161|18.6563|17.2771|14.1066|13.8925|15.1799|16.3367|13.3442|15.6807|16.839|7.1193|5.91|7.3305|5.957|5.3395|6.8483|6.8411|7.9891|5.7634|6.866|5.8288|4.7224|4.5642|4.7523|3.8291|3.749|2.5216|2.1987|2.7751|1.9906|1.3769|1.3422|1.5396|2.8738|3.1486|4.6483|4.5629|5.5662|6.6815|6.6549|6.7957|7.941|8.3237|9.2806|10.5549|9.698|12.5552|14.7371|15.5609|16.8577|19.7717|23.2688|21.3407|17.1535|18.5386|15.4488|15.3826|17.3312|18.4799|20.3747|20.2591|19.3808|23.5267|22.9018|22.4534|22.68|21.4597|24.9649|28.0957|28.7327|30.5022|28.3304|34.0595|32.5807|33.3074|29.4974|31.2562|34.514|36.0727|33.0971|33.6354|33.5332|25.4706|23.589|24.7245|25.4438|20.8999|16.1422|19.2002|21.0808|19.5944|18.4649|17.4152|14.6237|16.4772|13.7075|13.8934|16.4264|15.04|13.6659|14.6335|17.3737|19.7992|20.4287|19.7386|19.8291|25.4264|27.8856|28.1099|24.3342|21.1128|19.0265|21.0711|20.3931|18.7452|21.2585|23.1221|23.0283|26.0073|21.4309|21.87|21.76|
2025-07-04 06:20:24|adr_usa_0115|PHG|total_return_price|0|1.5186|1.7339|1.5067|1.3751|1.6023|1.423|1.4827|1.5076|1.58|1.5125|1.5494|2.2185|2.4292|2.1181|2.3829|2.0247|2.4449|2.5994|2.5865|1.5316|1.6108|1.7663|1.6704|1.9035|2.0285|1.9838|2.6118|2.8817|2.5935|2.1005|1.4496|1.3905|1.7159|1.7751|2.1301|2.0709|2.352|2.0857|1.6715|1.2721|1.6419|1.8638|2.4111|2.4407|3.1951|3.4266|3.6203|3.501|4.0672|5.1985|5.9282|4.3629|4.5452|4.0764|4.4827|4.9977|5.6505|9.1516|10.6956|7.7031|9.471|10.946|7.4822|9.4885|11.6976|12.2639|12.2791|16.4126|20.8273|23.2215|21.157|18.0457|13.4494|13.3134|9.7219|14.6634|15.2225|14.0456|7.3943|8.9973|8.1185|9.9516|11.9357|15.1487|15.3293|14.3878|12.1185|14.0175|14.557|13.5817|14.3851|16.7682|18.4293|17.0547|19.1742|20.5817|21.3022|23.6616|25.1265|23.902|22.0604|19.4481|15.6793|11.433|8.9932|11.1403|14.7327|17.8051|19.8389|18.4882|19.4052|19.0211|19.9318|16.4759|11.5101|13.4412|13.0563|13.2441|15.7892|17.8698|19.8965|18.962|22.4908|25.7825|24.5202|22.818|22.7821|20.8351|20.3609|18.8917|17.4076|18.8843|21.1845|19.1637|22.7367|23.4897|24.673|28.198|32.4332|29.7567|30.1582|34.0615|36.6723|28.2919|32.9253|35.9358|38.0385|40.2402|33.1157|39.4075|39.6683|45.5744|47.9805|42.5663|38.0613|31.5607|26.1479|19.1588|13.695|13.3391|16.329|20.1632|18.5364|21.6878|18.5922|24.2265|31.456|24.3419|24.4188|23.98|
2025-07-04 06:20:30|adr_usa_0116|PBR.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0607|0.8753|0.932|0.8079|0.9098|1.0464|0.7427|0.5288|0.5919|0.6196|0.793|0.997|1.2428|1.3825|1.182|1.5278|1.8461|1.9279|2.3946|3.2786|3.2924|4.2398|3.9548|4.0268|5.0712|4.5551|5.9248|7.0214|11.4558|9.3877|13.1954|8.6053|4.9802|6.6663|8.035|9.5615|10.7504|10.1912|7.6534|7.892|8.6233|9.2213|8.089|6.0531|6.2628|7.2916|4.723|6.2491|5.4249|5.2372|4.3037|5.0047|4.1569|3.4459|4.8327|5.5318|2.3642|1.7387|2.5083|1.0518|1.0487|1.3646|1.6957|2.5175|2.6923|2.5635|2.2599|2.953|2.9683|3.9281|2.5931|3.0027|3.5772|4.9317|4.5958|4.2795|4.95|1.6221|2.6487|2.7935|3.547|2.7968|4.0065|3.4277|4.1417|5.1762|5.2245|7.1982|6.0659|5.6904|9.7746|11.1069|12.7779|11.8375|11.8005|12.009|11.176|12.2994|11.33|
2025-07-04 06:20:34|adr_usa_0117|PBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6791|1.6682|1.4337|1.4114|1.5394|1.2001|1.3666|1.6111|1.1865|0.8662|0.9686|1.004|1.2642|1.541|1.9565|2.2749|1.935|2.4695|2.9169|3.1857|3.9452|5.321|5.2327|6.6627|6.3109|6.2586|7.9141|7.1661|9.6531|11.5605|19.2915|16.1334|22.7836|15.0342|8.4383|11.8529|14.0341|15.8419|16.9258|15.9354|12.3447|12.5634|13.4332|14.8405|12.3792|9.2448|9.2623|10.4276|6.8216|8.9756|7.5951|6.6515|5.3541|6.396|5.2875|4.5316|6.007|6.9365|2.9994|2.2689|3.6651|1.6641|1.794|2.3419|2.7519|3.7422|4.1197|3.5758|3.178|4.0669|4.1237|5.5808|3.9599|4.5712|5.2012|7.2229|6.5213|6.0538|6.7181|2.1075|3.4986|3.61|4.6239|3.5216|5.2554|4.4775|5.7301|7.098|6.9295|9.5313|8.0901|7.4563|11.4908|12.5455|13.528|12.141|12.5465|13.2529|12.1435|13.4114|12.41|
2025-07-04 06:20:38|adr_usa_0119|PAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1117|11.3609|11.4396|10.6637|11.5888|15.916|14.16|15.29|11.58|10.63|8.44|4.3|3.78|3.48|3.82|2.85|4.94|5.47|5.54|9.49|10.75|10.1|17.67|14.12|15.15|21.17|20.63|27|30.33|33.15|52.99|63.8|61.54|66.22|59.88|42.94|32.42|30.18|27.57|32.9|16.7|15.61|10.1|10.22|10.13|13.61|14.78|16.88|16.63|19.64|22.44|20.05|22.45|28.04|32.58|42.77|39.05|50.08|43.5|43.63|58.62|85.92|82.38|69.38|
2025-07-04 06:20:41|adr_usa_0120|PAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3076|13.0401|13.1744|13.9685|16.2105|17.7037|21.0738|21.5923|19.1563|19.3365|13.06|11.9394|10.0006|8.1161|12.245|14.1994|15.4925|17.7922|14.7929|16.9301|20.6923|20.6005|21.3554|18.7431|18.112|20.5712|20.2084|21.9354|31.655|31.4182|27.9271|31.2786|30.5918|31.2446|41.6171|42.1666|40.4255|41.0894|44.1776|56.7347|59.4755|56.81|66.3092|59.2744|55.112|62.9206|76.6642|74.9041|72.6857|69.5046|67.6762|79.4649|62.372|69.8649|83.8231|76.9596|97.2166|37.9981|57.6676|61.868|88.5491|88.3713|88.2224|94.4471|115.8062|124.736|126.9552|126.7893|135.6471|158.7814|162.054|165.1698|167.3061|137.3096|149.1538|175.2156|178.2399|186.856|215.39|
2025-07-04 06:20:45|adr_usa_0121|OSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:46|adr_usa_0122|ORAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:47|adr_usa_0123|OMAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0491|10.6371|12.8012|12.9265|13.6678|12.5422|10.5058|8.4772|6.3898|5.5658|3.7225|5.4712|6.7458|7.3724|8.301|7.2169|7.5568|9.1045|8.4629|9.9612|8.2992|7.4403|9.9654|10.1788|11.5037|14.0389|18.9945|16.0836|18.2939|17.1473|17.0645|19.9882|21.7144|23.5043|24.17|24.9311|25.9694|23.8674|27.6956|29.6381|29.2156|22.4415|26.918|32.0684|32.2125|27.799|27.243|29.2484|40.2819|28.0813|32.2914|38.3873|35.4156|45.2422|18.3637|27.3083|27.8271|37.1868|40.1214|38.617|34.7264|41.397|47.804|46.4446|49.8939|56.5203|74.1254|77.9815|88.4969|77.5986|63.0248|65.449|69.3378|70.0817|78.9932|101.99|
2025-07-04 06:20:50|adr_usa_0124|OIIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:51|adr_usa_0125|OIBR.C|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:52|adr_usa_0126|OIBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:53|adr_usa_0127|NVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9995|17.353|16.7847|19.4137|17.287|15.8892|17.1068|16.0431|17.6458|19.5307|17.7037|16.3669|16.8333|18.0824|17.6418|20.844|19.6901|20.5683|21.5713|23.3601|22.0112|22.3217|23.9968|24.6932|26.5108|25.784|27.9454|27.4672|26.6586|27.3613|26.8196|26.5024|25.7864|27.7041|26.5968|25.0465|19.8858|21.4418|26.4829|28.6118|29.4727|26.3238|31.4175|32.1148|30.8835|34.7248|31.6904|32.486|32.9061|33.1971|36.3802|37.5917|43.8467|43.5205|47.2134|49.4722|54.1186|57.6259|59.9175|58.9818|64.447|64.2706|60.0748|56.2319|49.1576|55.9911|53.5821|49.429|52.2148|58.6828|60.356|59.0273|58.8925|55.0246|62.7604|62.5054|72.2709|68.6401|65.325|71.1809|64.2637|68.0751|67.779|73.6013|69.1519|73.8117|66.1587|70.7618|73.9311|71.2182|64.0399|76.4334|80.9106|88.7466|89.5821|93.8016|93.2604|102.6414|110.8944|93.8196|111.48|121.01|
2025-07-04 06:20:56|adr_usa_0128|NVO|total_return_price|0||||||||||||||||||||||||||||0.134|0.1292|0.1372|0.1414|0.173|0.1743|0.1891|0.2142|0.2526|0.2304|0.2566|0.2684|0.2541|0.253|0.2493|0.2573|0.287|0.0807|0.3212|0.2934|0.2934|0.3011|0.3329|0.3796|0.4263|0.3983|0.4479|0.4948|0.5857|0.6327|0.6914|0.6999|0.9087|1.0559|0.8702|0.7556|0.841|0.697|0.6843|0.7642|0.8266|0.8854|1.0902|1.4321|1.1418|1.2921|1.4632|1.3656|1.3038|1.301|1.0809|0.8877|0.9495|1.1002|1.157|1.2311|1.3669|1.574|1.7608|1.8567|1.8394|1.9211|1.7541|1.7063|1.9369|2.1719|2.2244|2.6067|2.9254|3.2138|3.8543|4.2969|4.6051|4.9851|4.7518|3.6862|3.6999|3.5344|4.0118|4.6372|4.7035|5.7803|6.0726|7.3783|8.4373|9.5313|9.5351|7.5745|8.7725|10.7436|11.2571|12.2229|12.6412|12.7458|12.2305|13.3551|14.5815|18.3507|18.5678|19.1426|17.0121|21.7851|22.3441|22.1319|23.6988|22.5005|22.3303|17.436|15.0338|14.6613|18.3438|20.8059|23.1911|21.6355|20.2605|20.911|20.4364|23.5552|22.9833|23.4886|26.2963|27.7327|30.1651|32.2344|32.4294|31.7351|39.4311|45.4359|53.003|53.0511|53.2327|47.8497|65.0002|77.0388|78.341|88.4668|100.6366|125.8086|139.8591|117.1069|84.6018|69.44|69.02|
2025-07-04 06:21:01|adr_usa_0130|NTZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||30.6457|31.3267|33.1427|50.8491|46.309|46.8696|56.6531|61.8861|67.1209|60.4375|64.9986|82.7872|99.2075|93.5042|85.1703|84.2545|87.4598|93.8705|87.2971|75.3199|101.806|99.1117|75.2867|94.8232|62.8978|77.5616|78.3098|52.8716|46.138|54.7285|56.1687|56.4568|58.5307|64.713|51.1261|68.3548|68.8684|71.8332|51.6405|48.0464|38.1629|39.244|49.9114|49.3242|52.358|53.1784|53.4754|53.723|51.4454|40.7|41.15|35|36.5|35.75|36.2|42.55|40.85|39.75|29.5|23.05|18.5|15.95|16.15|12|5.75|9.5|13.35|16.15|22.5|14.75|18.55|16.35|23.1|17.6|14.25|11.25|13.5005|12.15|11.25|9.6|11.2|10.85|9|12.95|14.12|12.85|10.15|7.75|8.5|10.7|10.25|8.05|7.3|7.25|8.75|11.3|14.374|13.25|10.25|8|8.2|7.95|6.85|3.9402|5.1453|2.42|1.7534|1.7|0.511|1.1|1.7|12.55|12.13|20.18|16.27|15.93|11|7.52|6.2|7.69|5.3|7|7.05|6.77|6.25|4.9|4.35|4.8|4.91|3.64|
2025-07-04 06:21:06|adr_usa_0133|NTES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4794|0.2224|0.1211|0.0494|0.0538|0.0257|0.0324|0.0281|0.053|0.1384|0.3942|0.6769|1.2019|2.4445|1.4984|1.9139|1.6115|1.4431|1.9887|1.8546|2.3603|3.478|2.2761|3.6595|3.2119|2.5335|2.7976|2.8339|2.728|2.6805|3.03|2.9921|3.4697|3.6057|3.2973|4.2462|5.3769|7.1766|5.8751|5.8086|4.9879|6.2854|5.7027|7.7048|6.933|6.5472|7.5451|9.3969|10.0912|8.3042|6.2435|8.9185|9.8877|11.6546|11.7517|10.7288|12.7735|14.1482|17.0962|17.4102|25.1135|19.2989|30.4836|23.6262|28.3288|41.8733|37.3241|49.9567|54.8469|44.8019|63.135|47.884|44.5035|39.4949|42.8816|42.4467|46.2634|46.1461|55.3412|54.8192|79.3611|82.4612|84.7966|94.384|97.4097|78.09|89.864|87.1766|85.6696|72.8989|65.5772|85.5892|90.3522|94.3372|97.7477|100.3033|89.0084|91.5086|90.5064|100.1729|128.63|
2025-07-04 06:21:10|adr_usa_0136|NOK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||0.7214|0.859|1.1015|1.0882|1.7728|2.0656|1.155|1.0143|1.1177|1.3366|1.7406|1.7794|2.253|2.8659|2.1592|3.3382|4.5001|4.8518|7.4497|9.7022|11.4075|11.1895|23.6715|27.1362|24.9503|19.8915|21.7339|12.1142|11.1249|7.8995|12.3817|10.5868|7.3914|6.7635|7.912|7.2756|8.5323|8.1013|8.8284|10.7225|7.6811|7.2541|8.2851|8.1582|9.0514|9.1983|9.9544|11.5134|11.2577|10.941|11.2911|12.7358|15.9714|21.5508|21.8122|18.085|14.2955|10.8821|9.1025|6.8093|8.8331|8.8573|7.785|9.4147|5.1253|6.3075|6.4899|5.3516|4.3013|3.7921|3.2293|3.6782|1.4934|1.8578|2.8498|2.3664|2.6983|4.696|5.8511|5.2956|5.8063|6.4975|6.0367|5.8217|5.3895|5.3344|5.5233|4.6499|4.7201|4.803|3.9901|4.4961|5.2628|5.109|3.9812|4.6733|5.1151|4.9638|5.1773|5.0884|4.5064|4.5964|3.3701|2.816|3.9969|3.5518|3.5518|3.5972|4.8326|4.9507|5.6501|4.9597|4.205|3.9105|4.2689|4.538|3.8752|3.5139|3.2458|3.3887|3.6633|4.2721|4.3604|5.2225|5.18|
2025-07-04 06:21:14|adr_usa_0137|NOAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2418|14.9662|11.4562|7.8042|6.7811|5.1008|6.0929|3.8745|3.2819|4.2468|5.6099|6.7009|12.8757|15.1274|12.4888|10.624|11.4597|16.3499|17.0773|21.3485|17.1237|21.6348|20.095|17.8743|20.3968|17.2398|21.5342|20.5515|22.5788|34.9748|38.4568|40.3525|32.7153|33.7677|34.7891|30.4791|23.6544|27.3917|16.2958|19.5147|20.7527|34.7504|33.9611|37.9151|26.9043|23.6157|20.892|16.3886|11.9781|11.6299|13.7191|11.438|9.9357|10.5318|7.9645|8.1711|8.84|11.91|11.46|12.33|
2025-07-04 06:21:17|adr_usa_0138|NMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||10.0949|10.0949|11.2355|12.4903|12.5646|11.0477|10.647|8.529|6.3538|7.9566|6.9835|7.7276|6.7013|6.73|4.3429|4.8893|6.0182|6.7491|8.6801|10.5898|19.1457|14.4682|12.2021|10.5752|10.4378|11.3125|7.4639|7.149|7.7798|8.6377|7.5801|6.3872|6.1288|7.5645|9.5527|10.0827|10.901|8.9347|7.7686|8.7615|8.3959|7.2341|9.4806|11.7257|13.7265|11.6834|10.9681|11.8593|13.0798|12.2987|10.5963|10.7129|9.6611|9.5299|8.5044|5.4893|3.3067|5.5419|4.0519|4.8994|4.8827|3.6304|3.2125|4.2968|3.5397|3.3559|2.4548|2.0549|3.0584|2.5591|2.4886|4.1033|4.3552|5.2517|5.5627|5.5342|4.6451|5.0786|4.3043|4.1295|4.3508|5.0105|4.3723|4.1695|3.356|2.6531|3.4236|4.5391|4.898|4.7183|4.4138|4.6119|4.7183|3.8634|3.8762|3.0166|2.9335|2.9008|3.5858|4.3536|3.6408|3.7857|4.0648|4.7304|4.8745|4.6289|4.555|3.9926|3.8911|3.301|3.0428|3.4578|3.5039|3.5315|3.7067|4.1585|6.0086|5.4096|5.0259|5.5747|6.15|6.58|
2025-07-04 06:21:21|adr_usa_0140|NICE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.8624|12.3518|18.0526|21.7677|17.1025|19.4778|28.5042|53.4453|39.9058|43.7064|35.6302|14.0145|20.5515|28.0291|26.1858|24.4661|46.7373|67.6974|73.3412|68.41|19.0598|9.5014|12.2568|12.2663|15.5063|12.8649|11.2876|7.9717|7.6676|10.575|14.2901|18.1096|24.086|22.3663|22.6893|20.542|29.7298|30.6135|37.502|42.9463|45.7587|48.4191|26.7369|26.2903|29.2453|32.3237|33.0078|34.053|32.6088|26.8129|28.0956|25.8818|21.3496|23.6204|21.9197|28.9222|29.4923|30.1669|24.219|29.7298|33.1598|35.0981|34.547|28.8367|32.7323|37.3404|34.7751|31.5636|31.8106|34.9936|35.2042|39.6464|39.4191|43.1582|39.6014|39.7442|49.5223|59.749|62.5085|55.506|56.6264|64.1781|63.3994|66.6252|68.6014|67.98|78.72|81.31|91.91|93.93|103.77|114.47|108.21|122.51|137|143.8|155.15|143.56|189.24|227.03|283.54|217.97|247.46|284.04|303.6|219|192.45|188.24|192.3|228.89|206.5|170|199.51|260.62|171.97|173.67|169.84|154.17|168.91|
2025-07-04 06:21:25|adr_usa_0141|NGG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8661|12.1224|14.3975|12.6983|13.6476|14.3596|12.0243|11.6762|10.0118|9.7302|10.3472|11.1257|11.2649|11.8509|9.9053|10.9876|10.5237|11.6769|12.959|12.6175|13.7965|15.4586|15.0592|15.7099|15.1236|15.9813|16.2898|18.2243|21.1336|24.8516|26.9699|25.839|28.0979|29.6517|24.8477|24.1152|23.4755|18.8304|14.4195|17.4862|18.847|21.4638|19.2416|16.9109|19.6246|20.8518|22.5715|24.1054|24.1883|24.1699|25.167|27.4534|28.6813|30.3736|30.675|30.9995|32.3014|36.411|38.3174|41.4613|41.3052|41.25|37.7181|38.8927|41.9405|42.5644|43.7151|46.7924|44.7653|37.3157|40.6104|41.1549|41.0828|39.2068|37.6201|38.5907|35.8337|33.8136|39.3529|39.0255|39.7227|46.8424|43.5536|45.3998|44.6751|46.4916|46.657|52.1024|48.5904|59.9828|63.7566|55.227|43.9921|52.3773|59.0374|60.5112|54.4897|62.2334|62.4439|54.3001|66.6037|57.7378|63.7525|74.41|
2025-07-04 06:21:29|adr_usa_0142|NCTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6588.8316|4799.2379|7258.8823|5298.984|4411.1669|6820.5574|6136.5474|6775.8874|9026.1409|9182.4861|12504.8206|10117.7651|6125.3799|5360.4054|6304.0601|5003.045|3621.0655|4098.0041|3150.0032|2532.0025|2121.0021|2058.0021|1200.0012|1620.0016|2049.002|1920.0019|1575.0016|1302.0013|2025.002|2142.0021|1728.0017|1416.0014|900.0009|777.0008|1110.0011|720.0007|633.0006|813.0008|687.0007|798.0008|498.0005|426.0004|399.0004|354.0004|900.0009|666.0007|509.9705|519.0005|378.6004|315.0003|345.0003|276.0603|207.0002|203.4602|106.69|159|87|244|132.5|115|91.4632|40.17|76.85|68.48|37.3|439.4|152.7|108.6|75.3|34.9|21.4|10.6|5.52|8.768|7.918|6.99|9.3|5.305|8.09|6.75|16.07|12.29|7.78|
2025-07-04 06:21:32|adr_usa_0146|MTLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.46|9.52|6.84|8.915|7.69|7.24|7.57|6.95|7.53|7.98|9.03|12.3|13.77|12.39|11.67|12.61|13.75|20.1|15.74|17.98|18.48|18.31|18.57|22.56|37.71|49.76|34.49|24.21|20.03|24.22|21.32|13.28|10.88|8.59|7.65|8.3|5.43|6.71|5.13|5.02|5.34|7.19|4.96|5.54|
2025-07-04 06:21:35|adr_usa_0147|MTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:36|adr_usa_0148|MT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.3939|45.2597|34.1918|45.0621|29.6461|12.6466|13.0682|12.5412|18.8614|17.7958|27.4929|25.3617|16.4179|8.641|3.8885|4.8563|5.8413|3.4564|3.0244|2.9207|5.3229|3.4046|3.802|5.7031|6.9992|9.6434|15.3292|18.9238|25.4046|50.1179|66.795|55.9074|41.2103|50.1634|46.0246|66.2256|53.5243|61.1661|74.4942|94.0312|111.5567|140.7995|139.6091|148.3728|180.379|90.2733|45.6878|37.4969|62.2233|70.1763|86.809|83.6549|51.262|63.51|73.7718|70.2904|67.968|31.3981|36.2791|38.4961|31.1212|29.7794|36.4898|27.2159|23.7661|29.0074|37.856|34.2699|32.0891|29.4239|23.7068|20.2464|21.285|11.2775|9.241|12.6233|12.8438|16.6474|20.1201|23.0141|20.8827|23.6664|29.6841|29.2247|26.5142|28.4305|19.0427|18.7755|16.8065|13.2737|16.3498|8.6969|10.0019|12.3509|21.3461|27.1906|29.2229|28.3762|29.9474|30.1167|21.5679|19.0007|25.0225|28.7444|26.3071|24.0844|27.5947|26.8073|22.5048|25.773|22.925|28.5943|31.58|
2025-07-04 06:21:40|adr_usa_0149|MR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:41|adr_usa_0153|MOBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:41|adr_usa_0154|MIXT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:42|adr_usa_0156|MFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1426|7.3797|6.4869|7.1249|5.5218|4.9569|3.8118|5.1244|3.7482|2.9558|2.2781|2.5753|2.0539|2.007|2.1471|1.8801|1.5967|1.9891|1.9172|1.7579|1.678|1.5377|1.9319|1.9199|1.975|2.1829|2.6966|2.4749|2.723|2.5769|2.5203|2.591|2.2839|2.1879|2.3114|2.8583|2.4484|2.6734|1.9654|2.0601|2.3583|2.5637|2.6604|2.5192|2.5192|2.6601|2.6815|2.5062|2.6353|2.1812|2.3301|2.1549|2.4055|2.4133|1.8917|2.035|2.1234|2.0905|2.5677|2.4498|2.5256|2.1811|2.3793|2.01|1.9571|2.4381|2.5922|2.7129|3.2963|3.0865|3.8232|3.7463|3.852|4.7323|5.5767|5.45|
2025-07-04 06:21:45|adr_usa_0158|MBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:46|adr_usa_0159|LYG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4447|8.3793|8.2353|9.9055|8.8184|9.3641|9.2422|10.1898|10.3864|9.5893|8.0116|7.0542|5.9972|7.7264|7.427|8.488|8.7713|9.0888|9.189|10.4013|10.9202|10.6552|10.3932|10.6796|12.6292|12.6455|13.4858|14.6876|15.2941|15.9857|15.7464|13.3749|13.9199|10.1007|7.5887|2.9782|1.1681|2.1336|3.379|2.1054|2.4379|2.1054|3.1158|2.7051|2.5748|1.8251|1.3689|1.0038|1.4666|1.2124|1.6231|2.0272|1.962|2.5031|3.2592|3.4352|3.4221|3.3961|3.2787|3.0897|3.1614|3.5417|2.9891|2.9625|2.6304|2.1025|2.072|2.1762|2.4196|2.5012|2.6125|2.6782|2.8168|2.4856|2.4092|1.9197|2.5851|2.244|2.1187|2.6686|1.1887|1.2615|1.0593|1.6497|1.8033|2.0822|1.8883|2.1128|2.1877|1.7808|1.9073|1.9595|2.0205|1.9249|1.9109|2.2508|2.2967|2.6383|2.9618|2.6414|3.5833|4.21|
2025-07-04 06:21:50|adr_usa_0160|LXFR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.044|7.6208|10.2437|10.5188|10.8892|13.5488|12.555|12.5917|11.3827|10.0879|9.2392|8.7127|7.6523|7.268|7.6909|8.6601|8.1507|8.3974|9.0008|9.2126|9.6928|12.2597|10.9446|13.5841|17.2932|13.8758|19.4916|19.1004|12.6448|15.334|10.325|11.4141|10.8469|12.9459|17.4021|18.1197|17.1729|16.0736|14.9541|13.1706|12.5652|11.4797|14.3644|14.4571|11.7187|8.385|9.8251|10.7136|12.354|12.7679|11.4121|11.31|
2025-07-04 06:21:53|adr_usa_0162|LPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1506|13.1019|14.892|18.3945|20.1933|18.1178|18.0745|19.1123|14.7709|15.3936|12.9894|15.8174|19.6225|19.0517|21.11|18.5934|17.0194|11.1647|7.3234|9.1897|10.8171|12.7452|15.1783|15.259|14.4342|14.6404|15.6266|14.0821|12.583|8.104|9.0852|11.9016|8.313|12.0924|12.5103|12.792|10.5388|11.4292|10.666|10.8387|13.8822|15.2541|14.0639|13.686|10.4581|8.8903|9.7757|10.5899|10.1757|12.0395|12.3784|12.0833|16.0664|13.6536|12.9738|12.5436|7.9371|8.5799|8.0053|8.7844|7.4112|5.8822|6.6127|3.876|4.7428|6.7685|7.8982|9.6025|10.3134|8.0735|9.3395|8.23|5.73|5.11|5.03|5.53|6.24|5.1|4.73|4.12|4.06|3.88|3.42|3.21|3.38|
2025-07-04 06:21:56|adr_usa_0164|LOGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6905|12.7873|14.399|11.7128|12.3969|10.6415|7.2245|8.883|10.0543|11.5192|12.5936|21.5235|51.146|57.0024|48.0226|37.8715|34.9448|50.2871|3.6731|5.6378|7.3713|7.3478|4.2416|4.7648|4.6441|5.8798|4.8725|6.642|7.1464|7.1339|7.5462|9.4827|9.503|9.9606|12.7279|14.6082|12.425|12.122|13.5931|17.866|17.385|16.4854|18.4594|22.8884|15.892|16.7415|14.5676|9.7326|6.4218|8.7643|11.4817|10.6883|10.2073|8.377|10.8882|11.5879|11.3255|8.4257|5.8545|5.8321|5.847|7.9985|7.4769|6.1816|5.7143|5.7799|7.4526|11.5283|12.5388|10.9725|10.7957|11.5286|11.2882|12.5844|11.2539|12.9364|13.6575|13.9751|19.8048|21.8417|28.1024|32.3261|32.7045|30.175|32.9467|39.3781|40.7162|28.4795|35.8179|36.2003|37.7483|43.6968|39.7774|60.4306|72.5327|91.1842|98.0425|113.4478|83.521|78.1488|69.9056|49.3262|44.5305|60.2614|56.2053|57.5024|67.8573|93.6262|87.9665|95.3585|89.73|82.35|84.41|90.13|
2025-07-04 06:22:00|adr_usa_0165|LND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3402|3.4073|3.9783|2.8597|2.0079|2.3496|1.6615|2.0734|2.2279|2.4104|2.3589|2.0126|1.8673|1.619|2.1014|1.8482|1.428|1.2465|1.7097|1.3181|1.5237|1.6039|1.8712|1.8552|1.8561|2.0704|2.0827|2.3863|2.016|2.24|2.1423|1.9528|2.4259|2.5957|2.5715|2.6018|3.0195|1.7208|2.3542|2.738|3.1674|2.8169|3.9609|3.5641|3.6713|4.919|4.0425|3.9669|4.4267|4.2091|4.3514|4.5857|4.8862|4.6513|4.3506|4.4257|3.72|3.89|3.92|
2025-07-04 06:22:03|adr_usa_0166|LITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.4998|73.4399|49.9199|39.7799|30.6599|34.0199|39.2399|26.9999|27.5999|15.66|18.9|14.16|20.22|16.98|18.48|16.8|17.7|14.76|13.68|13.56|12.48|5.22|7.68|8.1|9|7.4838|6.3|4.2084|5.268|10.5|13.98|15.6|11.88|8.82|6.06|6.78|6.42|6|7.86|8.46|7.14|7.08|6.3|4.32|5.2374|2.99|1.69|1.1|1.1308|
2025-07-04 06:22:06|adr_usa_0168|LFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:07|adr_usa_0169|LEJU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:08|adr_usa_0173|KUTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:09|adr_usa_0174|KT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||10.3767|10.2769|9.8299|3.8913|3.3924|3.8434|3.1449|3.7915|3.6917|5.4398|5.9866|4.3422|5.787|6.238|5.9626|7.1839|8.1337|7.583|7.2836|6.5613|7.0083|5.1883|15.9641|14.7668|29.9249|17.5386|19.216|13.4632|12.5005|9.3633|8.8633|7.3753|8.3123|9.8047|8.852|9.0687|8.9512|7.1319|8.1869|8.2783|8.3001|8.2871|8.0429|8.0563|9.7237|9.9561|10.2768|10.7548|10.7986|10.6733|10.7485|10.7585|13.2416|11.6955|12.2544|13.0849|13.9587|12.8496|11.5349|9.084|8.1583|7.6689|7.9859|9.6654|9.8742|12.1871|11.2537|12.011|12.8994|12.1118|12.0559|9.166|10.2899|9.0069|8.6714|10.2899|11.0136|10.3359|10.2109|11.0333|10.0429|9.3811|10.2253|10.9479|9.5364|8.834|8.5571|8.8272|8.1925|9.2312|9.809|11.0403|9.9415|11.8747|11.7406|9.7862|11.3501|9.9613|9.6559|10.7975|10.3394|9.0451|8.9942|8.2235|8.7651|5.8786|7.3596|7.2614|8.7888|9.9303|11.1357|10.8722|10.6344|12.1318|11.8103|10.3383|12.0526|10.1241|10.0884|11.4455|12.6561|13.3725|13.2143|15.0418|15.1787|17.71|20.78|
2025-07-04 06:22:14|adr_usa_0176|KOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.0098|4.7352|4.3461|6.2836|4.2836|3.2175|3.6957|3.6134|3.3626|4.1132|5.2038|4.3378|5.2747|6.5751|9.5046|10.6883|10.6773|11.2884|9.6557|6.7723|7.3612|9.0613|10.7668|7.732|9.8316|10.3915|10.6609|11.2933|12.6372|10.8133|14.1055|11.2787|11.4614|15.5675|13.9083|11.0166|10.3733|9.9329|12.4596|12.2857|12.3089|13.9605|13.0087|11.42|13.9291|14.1695|15.8731|15.8731|16.0514|19.73|17.7418|18.7936|22.8383|21.7084|26.8879|26.0621|29.924|34.205|34.5625|30.9279|26.6681|20.876|24.9598|29.9244|40.8863|41.3405|39.5791|49.4628|52.125|48.685|60.2944|57.5199|61.7206|68.6569|86.3665|85.1259|98.3501|108.0703|93.2641|83.7509|81.6714|70.7724|77.0016|68.2592|59.2294|54.6701|55.0737|48.0933|49.7004|58.2915|58.8801|53.2306|45.6121|51.4697|61.5235|56.0448|51.2497|48.9015|42.1001|45.6887|46.0604|49.9669|47.73|46.5625|47.3377|31.4153|35.0912|32.5864|38.0372|38.1197|44.8128|47.6406|47.4432|47.5817|49.0587|51.8187|61.6088|73.0356|77.0992|72.5923|89.484|91.9045|81.9331|86.3187|77.1329|90.4027|96.73|
2025-07-04 06:22:18|adr_usa_0178|KEP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||10.6953|12.5349|12.0952|13.2677|14.88|15.8444|13.6232|14.3636|11.1829|12.1911|10.4683|11.1802|8.2251|6.0993|6.0266|4.3229|5.4567|9.6519|7.8064|12.6108|9.8795|10.4846|9.8962|11.5424|8.1748|6.5659|5.2079|6.0855|5.6691|5.9997|6.9112|6.8653|6.1178|5.7971|5.4425|6.0767|7.1748|7.3987|7.3489|6.5229|7.5127|9.8444|9.9932|11.6512|13.1681|14.9404|16.5578|14.5341|14.9864|17.8269|15.6996|17.1911|18.1723|16.6534|12.0128|11.6054|9.8962|9.2732|7.3083|9.1853|12.1725|11.6134|12.9713|10.2876|10.3275|10.7907|9.7764|10.5991|6.7891|8.77|7.7716|8.9297|9.9201|11.1582|10.8546|9.0336|11.2141|13.2668|13.7141|14.6965|17.9233|15.6468|16.5681|16.455|16.56|18.2804|22.2353|22.3907|21.0523|16.7397|18.7779|16.2778|15.1817|16.7198|14.5295|13.5382|12.4336|13.9253|12.2826|10.4794|10.2339|11.1686|7.1279|7.5338|8.223|12.1355|10.1476|10.6816|9.7618|9.0398|9.208|8.6838|6.7255|8.5453|6.8639|7.6651|6.3694|7.1705|8.2387|7.0123|7.675|6.88|7.41|14.24|
2025-07-04 06:22:22|adr_usa_0179|KB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4974|24.283|27.0296|30.6814|24.1893|22.7536|18.2903|18.8833|21.1306|23.598|24.6674|19.9759|20.6379|23.9099|28.3278|29.6009|37.7491|48.1699|49.0166|48.2209|49.8505|51.7221|58.4061|56.7192|52.3013|49.3221|31.0523|38.6149|29.2062|17.3213|16.8884|20.1095|32.1111|31.8945|30.5191|25.8642|27.7441|32.7379|32.2806|30.5452|21.1383|19.8896|24.9111|22.6173|22.8199|23.2251|21.8721|20.333|23.1922|25.408|23.4454|22.834|25.4473|23.6066|23.7789|22.3737|19.2411|19.7483|19.7921|20.6747|24.6289|26.1117|31.8029|34.013|33.7447|40.8552|41.0982|36.1603|34.7838|31.0622|28.087|29.2541|26.8289|31.7627|21.7883|22.6187|25.1337|31.5001|39.6231|40.4538|38.5164|40.0911|43.101|34.6573|26.7932|35.7618|33.1602|33.538|37.5731|37.23|49.4828|55.2908|62.1712|57.9166|52.8277|78.52|
2025-07-04 06:22:25|adr_usa_0181|JRJC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:26|adr_usa_0182|JOBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:27|adr_usa_0183|JMEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:28|adr_usa_0184|JKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6942|9.1518|24.0859|18.0207|20.6581|21.2155|4.9004|4.318|5.774|2.9203|3.1532|4.7423|5.125|6.1983|14.7011|22.9461|28.2458|24.2356|22.8712|15.7993|21.332|26.091|16.0406|23.0293|17.1305|17.1971|12.8874|13.0954|13.9024|15.7328|21.7314|19.4101|14.5597|10.8906|9.4763|7.9787|14.9757|18.5116|13.9939|18.3119|12.3549|14.0605|32.6553|54.4948|36.3576|47.8889|37.9384|36.6904|45.0269|55.1937|46.2831|34.1279|40.9335|35.3759|24.0443|31.0255|22.9996|17.5127|18.9085|24.9701|21.85|19.2092|
2025-07-04 06:22:31|adr_usa_0185|JHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2523|1.6228|1.9978|2.0369|2.0481|2.218|2.1722|2.8485|3.0924|3.1368|3.0712|2.5678|2.6187|3.2136|2.8856|3.774|4.5378|4.1696|4.2705|3.7526|3.6328|4.7565|4.297|5.1994|4.2157|4.0121|3.9109|3.0858|2.8983|1.9595|1.9706|2.2484|4.7357|5.062|4.5912|4.0274|3.7496|4.8537|4.3593|4.0746|4.0524|4.6474|5.554|5.5596|6.6087|7.0486|7.6303|6.5594|7.6372|8.5934|10.4211|10.7572|8.7224|8.8433|9.8775|12.0082|10.4648|10.1278|11.6919|13.3193|13.7595|13.6179|13.8306|13.6323|12.6302|15.4767|15.8309|15.0369|14.1219|9.5898|12.0059|12.378|15.9105|18.9874|10.3933|19.1788|22.4136|27.3614|29.6285|34.5405|35.8615|38.631|31.14|21.08|19.56|18.38|21.36|27.4|26.08|35.97|39.83|31.36|42|31.44|29.28|26.89|
2025-07-04 06:22:35|adr_usa_0186|JD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0481|25.6796|24.1097|22.2859|27.2947|30.9425|22.1679|29.6268|23.9736|18.4385|24.2096|23.529|28.547|36.9223|36.033|38.3742|36.3053|34.8353|23.0753|19.6998|27.3583|25.861|26.6868|31.9679|36.7499|54.6076|68.2005|78.1639|76.5214|72.42|64.9883|59.553|55.7963|60.3299|49.2407|52.2363|38.3097|32.8519|27.3372|26.2041|25.7131|25.508|38.7574|33.9783|40.3893|32.58|
2025-07-04 06:22:38|adr_usa_0188|IX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5157|4.958|4.8029|6.0771|7.9395|14.8256|10.6612|9.8358|7.6198|6.3117|5.5867|6.3923|5.4229|5.8473|4.94|5.3375|3.8496|4.217|3.4578|3.691|5.2164|5.3745|7.2725|7.5655|6.7208|9.0543|8.5064|9.9609|11.9899|16.8486|20.6331|16.223|18.3278|19.4824|17.4366|17.755|15.1046|11.2988|9.2679|9.7791|8.4477|3.8531|2.2329|4.0049|4.1188|4.6313|6.0357|4.9301|5.253|6.6566|6.4384|6.7508|5.3545|5.6711|6.7508|6.5129|7.011|7.9246|8.9873|9.6587|11.5656|12.5946|9.9612|11.738|9.7534|8.8389|9.9428|10.5337|9.3077|10.0689|10.3882|9.2997|10.9408|11.4823|11.163|11.7037|12.3361|12.9214|13.9769|12.2893|12.8086|11.3101|11.6973|12.1872|12.4826|13.8546|10.1141|10.542|10.9883|13.5804|15.2174|15.1941|16.9637|18.2667|17.9203|15.1044|12.9581|14.7642|15.3309|17.0362|17.8063|17.7133|21.2479|21.46|22.7678|20.8413|20.89|22.52|
2025-07-04 06:22:41|adr_usa_0189|ITUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3276|0.2641|0.3371|0.3488|0.2637|0.1316|0.2245|0.2509|0.3125|0.3372|0.4569|0.4457|0.4|0.5336|0.6959|0.7628|0.8951|1.1394|1.1625|1.4914|1.3076|1.4907|1.778|1.7932|2.3214|2.631|2.6975|2.3971|2.8526|2.3511|1.5167|1.6253|2.2472|2.9589|3.2699|3.2849|3.0068|3.5953|3.5589|3.551|3.4935|2.5995|2.9106|3.3536|2.4824|2.6301|2.6464|3.0115|2.4635|2.6909|2.6263|2.8949|3.2699|3.2816|2.8161|2.4139|2.5424|1.6345|1.6964|2.3652|2.3315|3.0913|2.8531|3.8707|3.3683|4.352|4.0305|5.201|3.6227|3.8156|4.5083|4.81|5.124|4.6664|4.8492|2.6143|2.9993|2.2416|3.5078|2.885|3.7894|3.057|2.6366|4.2364|3.4032|3.7938|3.5734|3.5001|4.6424|4.0942|5.2505|5.7188|4.8615|5.6881|4.3017|5.4602|6.6272|
2025-07-04 06:22:45|adr_usa_0190|IRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.2011|7.314|8.95|9.2387|10.2824|11.3429|13.6091|11.9478|13.1732|15.4551|18.152|18.3594|16.2878|16.4207|12.4859|9.2155|11.9475|11.3332|13.4993|12.2971|14.4674|13.9927|10.2449|10.3837|7.3882|6.5822|7.2091|4.4732|2.8612|2.1493|1.8358|2.5299|2.2836|3.5418|4.0523|4.1195|4.4777|4.4419|3.318|3.6314|5.0374|5.6195|5.4628|5.3956|5.409|5.306|5.0284|5.6687|7.5717|8.5658|8.2837|7.1061|6.5061|6.2911|5.0463|3.2553|1.9388|1.7597|2.1448|3.7165|4.3112|4.9303|4.7528|6.7331|7.5582|6.5106|6.6838|4.226|5.4954|5.3576|3.7572|3.913|4.2254|5.7168|4.5043|5.4076|7.6553|6.6882|10.361|8.7474|9.7709|12.5298|11.411|9.2432|7.8192|9.5102|10.6863|12.0721|11.7225|15.5812|15.3333|15.6067|19.726|15.7608|11.5224|11.2958|9.1752|7.6577|6.8709|3.6954|4.9684|2.4986|2.1755|2.0247|3.2381|2.7929|2.6637|2.9365|3.0586|3.5755|2.5847|2.9222|3.5985|4.3739|6.7094|4.842|7.3281|7.9757|8.0908|10.276|14.93|12.9|13.93|
2025-07-04 06:22:49|adr_usa_0191|IRCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:50|adr_usa_0193|ING|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2137|8.2124|7.5635|10.1788|11.7977|8.013|11.3566|10.0326|10.158|10.2319|11.3999|10.2786|12.8275|12.6524|15.3892|12.4988|12.8881|10.5841|10.0886|10.6673|10.2536|5.7803|6.933|4.8045|7.516|8.1443|10.3058|9.7071|10.714|11.7294|14.0354|14.0261|13.3616|14.5068|16.9563|19.1866|19.5397|22.2619|22.3581|21.4267|22.7335|23.3748|20.5261|19.7137|17.1825|12.0435|6.2469|3.0615|5.7066|10.0344|5.5209|5.6053|4.1702|5.791|5.5096|7.1529|6.9616|3.9676|4.0351|4.6823|3.7594|4.4403|5.3408|4.0576|5.1157|6.3876|7.8845|8.0196|7.8902|7.9859|7.2993|8.2222|9.409|8.1517|7.7652|6.8825|6.189|7.5637|8.6425|9.2493|10.9568|11.7846|11.8102|10.8313|9.437|8.7069|7.1561|8.1497|8.0684|7.4857|8.6319|3.6891|4.9427|5.0717|6.7622|8.8784|9.6116|10.519|10.5024|7.8692|8.0371|7.0082|10.0341|9.8508|11.5777|11.6272|13.2504|14.5473|15.8948|17.2336|14.8707|18.7922|21.87|
2025-07-04 06:22:54|adr_usa_0194|INFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4281|0.5757|1.4195|3.2765|3.8325|3.5204|2.6217|1.8325|1.3012|1.2927|0.6724|1.235|1.3047|1.0219|1.0818|1.3908|1.2268|1.077|1.3664|1.9189|1.6439|1.903|2.3119|2.8362|3.0171|3.182|3.0458|3.3226|3.1993|3.1777|3.9699|4.5477|4.1884|4.2129|4.0465|3.8046|3.0002|3.6986|2.8348|2.1055|2.2821|3.1761|4.1873|4.7947|5.1018|5.2275|5.8732|6.7265|6.3392|5.8085|4.5476|4.5999|5.1057|4.0887|4.4045|3.8621|4.9222|3.8022|4.4409|5.2557|5.031|5.0591|5.6913|5.9653|6.6517|6.0999|7.3469|6.5036|7.385|7.0057|6.1933|5.8812|6.2659|6.0463|5.8732|6.6185|7.2836|8.1209|8.5013|8.0422|9.2828|9.2163|9.7934|8.9979|7.1582|8.5401|12.2089|15.1437|16.725|19.131|20.088|23.0529|22.6704|17.0411|15.6233|16.7614|16.2309|15.1583|16.1393|17.5633|17.1333|18.1531|21.7116|21.6138|17.9951|18.53|
2025-07-04 06:22:58|adr_usa_0195|ILIAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:59|adr_usa_0196|IIJI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:00|adr_usa_0197|IHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0888|5.9233|6.4512|7.6618|7.2226|8.3715|9.3329|10.242|9.6205|7.8135|7.8375|8.7182|9.5476|10.1844|10.8935|16.1862|15.2804|16.826|12.6196|11.7555|9.7896|9.5016|8.4782|5.5753|5.0191|7.1578|9.1814|10.1976|11.3259|12.7163|13.2652|14.3238|15.5835|14.4779|12.2946|12.9164|17.4332|18.6975|20.3125|21.543|23.5377|21.696|25.1442|27.4832|26.6729|33.9142|33.2564|34.9769|33.6865|37.6154|29.4433|34.1426|35.4426|36.4054|38.2342|40.6447|44.5664|49.9479|46.671|55.8841|55.2602|59.2933|58.09|46.9946|56.7404|61.5609|57.6265|62.6741|39.4739|44.8674|49.1391|57.3648|64.4968|66.1046|60.9729|57.533|67.0206|50.1724|45.6349|55.9848|61.279|67.2228|71.7285|87.3911|103.8524|103.8727|111.9434|124.5058|108.4813|115.34|
2025-07-04 06:23:03|adr_usa_0199|IBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1244|2.1056|1.0717|0.9264|1.0455|0.7397|0.4191|0.6985|0.9717|1.0433|0.8927|0.9688|0.9389|1.0835|1.638|2.6648|2.474|1.8768|2.1993|3.2113|3.3022|3.4823|4.5729|4.6619|4.4806|3.8283|5.0487|6.8621|6.0417|8.1657|8.7588|10.2175|6.3448|4.7782|3.9783|3.2561|2.2479|5.0629|6.6178|6.4719|7.3283|6.2941|8.6818|8.8194|8.6784|8.6993|6.1266|4.6638|6.153|5.8301|7.2206|7.8448|7.7171|6.9779|5.5605|6.7809|7.9904|9.1032|9.0962|10.6986|9.5963|9.8036|7.8843|7.3668|6.7364|6.8966|7.1751|7.1943|8.2605|8.6844|8.2874|9.4202|8.5682|7.7743|8.2557|10.006|11.1438|12.2426|11.8722|14.7087|8.2852|9.0553|9.5816|14.4845|15.625|16.6679|18.4487|19.3482|18.5172|17.344|20.6237|21.5285|21.2236|22.6988|22.9245|23.6384|26.1867|28.5664|29.85|29.86|31.52|33.64|
2025-07-04 06:23:07|adr_usa_0200|IBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:08|adr_usa_0201|HTHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0427|3.1782|4.9696|4.7608|3.7094|3.6766|3.2985|2.8766|2.7258|2.5247|3.4427|3.7269|3.5586|3.3968|4.046|6.6385|4.9007|5.4865|5.5565|5.528|4.0001|5.3729|5.3794|7.2092|7.9125|7.9527|10.1764|10.7636|13.9027|18.8369|27.9773|31.6029|29.6825|39.6395|24.321|26.3784|36.5736|32.3211|32.4483|37.6549|25.1556|33.385|38.3611|40.1848|48.4233|50.082|43.1906|34.2189|29.5078|28.6503|30.6605|39.1163|43.7915|37.5026|35.2342|31.6387|36.6229|31.9704|36.5038|32.4166|35.6127|33.39|
2025-07-04 06:23:11|adr_usa_0202|HSBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2647|15.8669|19.507|17.0015|16.1646|20.1505|20.7713|17.2586|17.3309|15.8138|17.5837|17.6261|17.6019|15.8733|16.9525|16.3023|18.8503|21.4433|25.8123|24.8859|25.1549|27.0297|29.0614|27.5565|27.8869|28.6828|28.6606|30.3849|32.3086|33.7488|34.0639|33.3193|35.1392|35.7981|32.6888|32.9411|31.024|33.0797|20.2657|11.9619|17.8666|24.7128|24.7556|22.193|20.1323|22.5143|22.8876|23.4969|22.704|17.5812|17.8262|21.0947|21.1896|22.5359|25.9808|26.5539|26.0611|27.495|28.1874|26.4777|26.7154|27.0082|25.3217|23.3553|24.8321|21.2267|22.3986|18.2538|18.6625|22.7406|24.6157|25.6556|29.4884|31.7203|33.4868|31.5472|31.5096|29.7325|28.1115|28.4583|29.6198|27.5399|28.5161|21.053|17.5354|14.7168|19.4745|22.4439|22.2205|20.398|23.5181|27.4609|26.217|21.2095|25.3505|28.6252|33.6715|33.9517|35.3512|35.7341|40.8887|42.9789|47.5419|56.9235|60.79|
2025-07-04 06:23:15|adr_usa_0204|HNP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:16|adr_usa_0205|HMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0041|5.7312|5.9132|3.366|3.093|1.6375|2.4904|2.957|3.5479|3.4569|3.4748|3.5907|4.56|4.7737|4.7127|4.2799|4.0194|3.6763|3.8309|4.5295|4.2938|5.2642|9.2008|11.0166|13.1168|14.0891|10.3618|11.4123|12.4461|13.9406|13.307|9.1329|11.7882|8.0233|6.751|7.4088|9.4687|11.2949|13.7443|14.0992|11.191|13.6318|12.0306|12.3508|10.3082|8.9234|10.2476|10.6025|8.3781|9.4946|9.4687|8.9321|9.5242|8.8538|8.2531|9.2021|9.8894|10.9844|13.0253|11.58|10.3349|10.2556|9.6735|8.3194|7.4959|7.9861|5.7661|3.4273|3.0405|2.2759|2.7436|2.6717|1.943|1.7001|1.5652|1.2054|0.5424|0.8357|3.2744|3.2474|3.1715|2.0083|2.2665|1.5264|1.693|1.7548|2.2428|1.4639|1.5577|1.6797|1.783|2.1302|2.6651|3.4064|2.0457|3.9131|4.9454|4.3917|4.0914|3.5633|3.0092|3.9451|4.8282|3.022|2.3461|3.2976|3.9765|4.0735|3.6467|6.0176|7.9941|9.0521|10.0392|8.1471|14.6568|13.97|
2025-07-04 06:23:20|adr_usa_0207|HMC|total_return_price|0.078916372202591||||||||||||||||||||||||||||2.6835|2.6984|2.774|2.5982|2.6055|2.5278|2.7132|2.8598|2.8702|2.9802|2.4932|2.7315|3.4099|3.5265|3.4765|3.9788|4.5324|4.6191|4.8641|4.8996|4.64|4.6217|4.5695|5.0277|6.1047|6.4241|6.8146|6.7761|8.3383|8.9084|9.4258|9.5484|10.152|10.4108|10.581|8.8049|12.8089|12.7011|12.3677|12.1218|11.7411|12.7887|10.6038|10.025|11.9224|11.9529|13.3455|10.5796|12.3778|13.2665|12.2784|10.6047|9.7744|9.8215|11.6351|11.8547|13.7468|11.9705|14.4181|14.5096|15.0586|14.4933|15.4976|16.8283|18.8892|21.6164|20.1033|21.7255|21.6178|21.345|22.4393|23.4625|18.2917|20.1583|20.4243|15.8147|15.2175|18.6591|20.6304|19.9449|22.8886|21.9157|20.7038|23.5752|24.7826|25.3376|26.4194|19.9856|25.9725|24.3572|21.4476|20.6835|26.5222|27.7145|25.8917|27.9986|25.0372|23.592|24.862|22.8948|23.4935|24.0457|24.3541|23.8985|19.9961|19.7182|20.0119|22.16|22.8018|21.9277|21.2852|23.7869|26.9515|26.6644|23.9863|22.4761|21.8414|22.4202|20.0005|21.8915|18.5994|19.9161|20.2443|19.7906|25.9384|25.612|27.5703|25.8027|25.0927|23.308|22.8374|20.6628|24.3913|24.4742|29.3911|28.7998|35.5819|32.4853|30.8702|29.5603|27.13|30.51|30.26|
2025-07-04 06:23:26|adr_usa_0208|HKTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:27|adr_usa_0209|HIMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6425|2.4977|2.9223|1.8566|2.1564|2.3895|1.6943|1.8721|1.8721|2.4992|1.3171|0.7074|1.3031|1.619|1.6752|1.6446|1.6088|1.5526|1.3734|1.1343|1.3178|1.1843|0.6597|0.5832|1.2075|1.1015|1.2104|1.4182|2.8059|3.3927|6.483|7.7105|7.295|4.2964|6.0496|5.1749|4.407|5.7291|5.2586|6.1443|8.3031|6.4418|6.2531|4.2459|6.618|5.4741|7.2746|7.1014|4.4168|5.6075|4.2182|2.3394|2.3321|2.4344|1.6449|1.8861|1.8934|2.4929|2.5075|4.9931|9.4086|12.403|7.8468|10.795|8.8221|6.4912|4.5871|5.418|6.673|6.2316|4.9519|5.703|5.026|7.6782|5.0923|7.8017|8.1284|8.93|
2025-07-04 06:23:30|adr_usa_0210|HDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2329|1.1353|1.211|1.3288|1.232|1.2685|1.1598|1.3059|1.556|1.8044|2.8454|2.5016|2.3895|2.6633|3.8294|3.5617|3.9851|4.5908|4.5017|4.6789|4.3398|5.1061|6.2955|5.9426|7.1846|8.5301|11.8744|8.1331|6.8439|6.8413|5.9747|4.9765|8.6703|10.5838|11.6415|12.4632|13.4546|16.4323|14.9947|15.0567|14.364|13.2994|11.7377|15.3907|13.9829|17.0325|18.743|17.5981|16.1638|14.8773|15.8973|17.7535|21.6451|21.561|23.5699|27.2591|27.7127|28.0025|28.1608|27.5553|30.8018|34.2688|28.3245|34.7047|41.7366|44.0896|47.2065|45.6646|49.8627|44.2735|47.5967|54.9495|60.4247|55.6148|61.4866|37.5316|43.3748|46.7451|65.3247|74.6623|71.1106|70.9015|62.0173|58.27|52.673|59.1862|66.2165|61.4135|67.2527|58.1106|65.7719|54.412|63.4725|64.1387|63.9407|63.8615|76.67|
2025-07-04 06:23:33|adr_usa_0211|GWPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:34|adr_usa_0212|GSK|total_return_price|0||||||||||||||||||||||||||||6.8536|7.2775|8.196|7.9473|9.2559|11.2003|11.4462|13.8485|8.9732|7.6647|7.1701|7.7014|6.7123|5.1578|4.7678|5.3698|5.8983|5.0533|4.7|5.1578|5.7598|6.5676|6.9981|7.1114|8.2902|7.5018|8.027|9.4969|9.686|10.9812|12.9987|14.1261|15.0503|17.2161|19.0226|18.3338|22.3035|21.7446|18.3955|17.0828|18.3574|19.1092|19.2759|20.321|19.0825|17.8217|19.2543|19.3215|17.2439|16.3923|15.1369|13.5913|13.3551|12.703|14.7314|15.52|17.1821|14.9047|15.5996|16.6022|18.1464|17.7463|18.8902|20.1151|19.9378|20.8573|22.401|21.529|21.5209|22.7578|21.7494|22.3102|21.3539|18.2402|19.2343|19.1155|16.5998|14.0291|16.1736|18.3001|19.8092|18.3338|16.3914|19.2906|19.389|19.293|21.8119|21.2445|23.7715|23.8276|24.4662|25.107|23.9265|26.213|28.226|28.6444|30.8471|31.2841|31.6785|27.5975|26.0084|28.4987|26.0573|24.3692|25.9159|26.8586|29.0443|29.2105|26.3875|29.2904|30.3118|28.901|25.6102|28.7125|29.9991|30.2593|29.1275|32.3269|31.35|33.8227|37.6597|30.7677|33.494|31.2731|30.9839|30.5915|34.5953|33.6092|39.267|39.3367|39.6196|26.3328|31.765|32.4733|32.8563|33.7494|34.8639|40.7228|36.8818|39.5369|33.0713|38.2975|38.4|
2025-07-04 06:23:39|adr_usa_0213|GSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:40|adr_usa_0214|GRVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|42.8|33.2|35.4|27.04|24.4|28.76|24.64|23.44|25.6|25.36|15.92|11.6|5.72|5.36|5|2.16|2.52|4.36|7.68|5.88|7.28|6.2|5.92|6.8|7.56|6.24|4.98|5.48|11.16|7.52|5.16|5.28|5.4|4.6|4.64|3.76|4.2|3.44|3.358|2.2|1.86|1.7375|1.79|1.75|1.54|2.35|2.71|5.185|9.5|8.755|14.425|46.485|45.12|28.9|18.01|41.69|70.76|47.13|32.3|36.93|23.4|58.44|135|218.97|113|109.8|89.65|70.73|52.8|49.3|49.05|37.62|56.69|63.24|68.05|70.95|72|83.55|59.58|61.97|60.55|62.35|
2025-07-04 06:23:43|adr_usa_0216|GRFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3479|4.6659|4.7335|6.2634|7.9117|9.3571|10.6081|12.0239|12.1845|13.6915|15.348|17.6748|18.933|15.8513|15.0439|14.5929|13.4917|14.2722|14.7482|13.5195|13.8649|14.5635|14.5797|15.6866|19.7389|18.9984|20.6822|19.464|20.7728|19.6338|17.302|18.0476|18.9621|19.4766|22.4866|17.4447|18.022|15.5491|17.9575|15.5814|17.46|15.6|11.27|11.08|12.3|8.45|8.13|6.85|8.99|9.75|10.33|6.06|7|8.9|7.82|8.1|8.54|
2025-07-04 06:23:46|adr_usa_0217|GRAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|10.08|7.41|5.58|3.31|1.38|1.27|0.65|0.6|0.15|0.1574|0.16|0.16|0.18|0.2795|0.155|0.0889|0.03|0.038|0.038|
2025-07-04 06:23:48|adr_usa_0219|GOLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:49|adr_usa_0220|GOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:50|adr_usa_0222|GGB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1499|0.234|0.251|0.4031|0.3973|0.3958|0.4017|0.2765|0.2885|0.2456|0.1671|0.3402|0.4344|0.3745|0.2473|0.3353|0.3533|0.4537|0.5617|0.8115|0.9435|0.9815|1.3619|1.5179|1.4216|1.2837|2.0011|2.2671|3.0886|3.0921|2.8401|3.3889|3.8732|5.5408|5.689|6.3385|6.717|10.6046|4.966|2.9909|2.4876|4.7615|6.1122|7.7647|7.4766|6.0736|6.307|6.5189|5.8404|4.933|3.3654|3.7175|4.6038|4.2021|4.5827|4.3484|3.734|2.7693|3.6335|3.8439|3.1578|2.9163|2.3875|1.7743|1.61|1.2198|0.7004|0.618|0.9167|0.9373|1.4052|1.6245|1.7849|1.578|1.7779|1.9337|2.4269|1.8521|2.2215|2.0008|2.0787|2.0951|1.7057|2.6603|1.0387|1.6097|2.0121|2.5693|2.9513|3.2987|2.8427|3.0447|4.0072|2.7319|2.9592|3.9038|3.6745|3.9712|3.6928|3.8269|3.5032|3.1821|3.3984|2.8396|2.8169|2.92|
2025-07-04 06:23:54|adr_usa_0223|GGAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.077|11.9112|11.3508|10.7455|11.772|5.4327|2.4992|1.1582|0.1676|0.4953|1.5772|2.0192|3.3602|3.6649|5.0288|6.6822|3.9541|4.5671|6.4828|5.6322|6.2453|6.5748|5.2951|5.8238|4.3908|5.1801|7.0269|7.4713|7.4713|6.0767|5.7395|5.0958|4.161|2.7816|1.5173|1.318|2.1686|3.6092|4.0843|4.5594|4.774|7.6323|11.8928|9.6476|10.0518|6.6602|4.6529|4.7759|3.4762|4.5221|4.799|4.6298|3.8866|6.5576|8.5009|8.4467|11.2276|11.0335|12.5786|17.975|15.2378|13.9997|19.6915|21.9807|24.4137|23.4843|18.5251|29.9666|33.3647|38.6518|51.6767|50.9874|30.5925|21.2862|19.6931|20.1269|27.2609|10.4395|11.981|5.3835|8.1791|5.719|6.8205|6.2151|7.9256|7.8117|7.7222|8.6986|6.214|6.3235|7.3029|9.7682|15.2677|12.706|16.1688|24.147|30.7542|43.572|63.2879|54.5496|52.68|
2025-07-04 06:23:57|adr_usa_0224|GFI|total_return_price|0|4.3853|4.8706|4.1773|4.4546|5.2173|4.7493|4.1773|3.3453|3.9346|3.2413|2.4613|1.9066|2.236|1.768|2.2186|2.0973|3.2933|3.2066|3.6573|3.6361|3.3152|2.9255|2.5342|2.5685|2.9934|3.1824|3.7464|4.5876|4.0551|3.7545|4.1341|3.7057|3.2317|4.3315|4.1547|4.1|4.1|3.9874|3.3383|2.3833|3.3604|4.9175|4.1385|5.104|4.2616|5.5633|6.5331|6.3163|5.8465|5.9397|5.8457|5.375|6.8952|5.8047|4.7751|4.4986|4.1612|3.1198|3.4086|3.0939|2.9772|2.3934|2.5371|1.9101|1.9711|1.694|2.3194|2.2724|1.9567|1.9882|1.5464|1.7673|2.0416|2.3972|2.3657|2.5788|5.6061|6.0365|7.0561|7.6955|5.8835|6.8248|8.0329|7.9025|7.4918|5.9877|7.8219|7.1515|6.6166|6.536|8.4217|10.2185|12.7848|13.32|10.467|11.0772|10.9351|9.2901|10.8211|8.4942|8.2728|7.6238|5.8939|6.1029|6.9897|7.4273|8.578|8.1609|7.9093|8.3794|9.6466|11.4534|11.1017|9.2769|9.8372|9.7923|9.1396|8.4229|8.5909|8.3502|6.0827|4.1206|3.5868|2.5116|2.9123|2.936|3.0886|3.5875|3.1881|2.568|2.117|2.2045|3.1458|3.9123|3.8962|2.418|2.8772|2.8365|3.5369|3.5287|3.3346|2.9613|2.0197|2.9377|3.1237|4.5307|4.1498|5.5668|4.0467|8.0081|10.5456|7.9542|8.3338|7.8157|7.2523|9.8157|13.9549|8.2321|7.462|9.5466|12.5611|13.0421|10.3857|13.8285|15.4142|14.4539|15.0724|12.9613|22.09|23.67|
2025-07-04 06:24:03|adr_usa_0226|GENE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:04|adr_usa_0227|GAME|total_return_price|1.1196911196911|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2893.95|1533.15|530.55|551.7|326.7|290.25|211.05|237|52.2|18.6|33.78|35.4|27.576|40|32.04|26.44|15.52|4.56|3.8398|2.8012|2.344|4.19|3.975|2.52|1.36|1.49|1.32|1.04|0.8805|0.8|0.8255||
2025-07-04 06:24:06|adr_usa_0228|FWP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:07|adr_usa_0229|FORTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3832|9.8965|13.1412|11.3177|6.4895|8.1119|8.3358|9.9581|8.0307|13.6085|19.7929|17.1971|13.3846|9.5103|6.775|6.7166|4.4021|5.4472|4.1501|3.4276|3.021|2.7421|2.5942|4.8053|4.3013|5.7362|6.6939|6.5527|5.4606|5.7126|6.2167|5.0697|4.7594|4.3191|4.2982|4.6127|4.0885|5.7281|5.8963|6.7045|6.3822|5.7701|6.3541|5.0604|5.1642|3.227|3.1471|5.4919|6.5502|7.6707|10.9285|9.7388|10.9551|14.1162|14.5586|13.5441|9.5087|11.7329|13.266|13.0357|12.5789|12.3049|15.1487|17.5766|20.2677|20.2838|25.0516|23.5314|21.3806|18.3842|23.8368|23.0105|23.4871|22.6682|26.1969|27.76|33.5422|35.449|35.1117|32.9221|38.0028|36.5056|32.5895|32.0897|39.2742|32.6869|38.5198|45.3983|59.0105|63.5464|49.8202|72.2533|72.535|80.0638|83.7313|84.8629|93.3092|117.8318|95.6997|88.8888|78.8697|68.3996|63.3341|72.5564|73.1943|63.6019|80.8389|70.6502|79.1597|88.0652|88.5104|127.75|
2025-07-04 06:24:12|adr_usa_0230|FMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0395|6.7197|4.3133|5.8514|6.7984|8.8499|6.9481|9.8752|9.9861|9.5556|8.7667|6.7166|7.9822|9.7461|6.4815|7.8656|10.7341|9.0666|7.8137|8.4193|7.6911|9.6194|8.9073|8.6107|11.5036|10.8208|10.429|12.4189|12.6408|14.2265|16.6983|17.3168|21.8903|20.1856|23.373|27.9107|26.6159|28.7499|27.3461|27.9091|30.5486|33.6284|28.1825|22.2637|18.6282|23.9805|28.302|35.7598|35.4984|32.4408|38.1395|42.2941|44.3967|50.7619|49.4869|53.5937|63.2499|69.1925|71.309|78.6764|88.677|81.2193|76.418|78.9453|75.2106|75.5413|74.2507|71.008|75.4203|72.4225|72.5526|75.5703|78.8108|76.2548|75.8838|63.2587|73.4768|82.2402|79.8902|79.147|77.0651|74.5515|84.0456|73.6554|78.9881|83.4536|78.9941|82.2174|52.6396|53.9445|49.4512|67.6458|67.253|76.0038|77.9913|70.3834|75.0388|61.8308|57.4883|72.442|88.2713|103.887|102.303|123.2447|123.1691|102.6878|94.9962|83.0693|95.8627|102.98|
2025-07-04 06:24:15|adr_usa_0231|FMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1943|7.0587|7.6534|7.3097|5.7087|5.4578|5.7715|5.2725|4.3601|6.006|5.1601|5.2583|5.8481|7.4392|6.3566|6.9831|7.9669|7.2497|6.0605|6.4295|6.9324|5.429|5.478|4.1461|2.1024|3.8498|4.7724|4.8234|5.6478|6.8507|6.4106|7.6183|7.7613|8.1537|8.2694|8.9726|9.5813|11.0478|12.568|12.3858|14.0061|14.3983|15.7723|15.2828|17.6514|17.5483|16.7399|18.862|17.8483|16.2126|13.2986|16.1399|17.84|19.0128|20.1426|19.8599|22.8376|21.3395|24.9756|28.3435|25.623|25.7938|26.8068|27.519|28.6145|26.7432|26.4002|28.2853|25.9676|28.5339|27.9484|27.2836|28.2694|30.2572|33.7685|34.2246|32.1015|34.4303|36.2736|36.2309|36.3972|35.0999|35.0334|40.6518|41.1228|44.2013|42.9649|42.867|43.7779|27.5762|34.5064|34.0009|29.0756|31.8802|28.3918|37.4633|37.3957|36.5859|32.466|37.3373|31.4093|29.1549|30.2507|22.9519|12.9208|15.0374|19.5652|22.5969|20.34|19.6696|18.2059|18.5594|20.708|22.0107|24.2079|28.57|
2025-07-04 06:24:19|adr_usa_0232|FLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:20|adr_usa_0233|FLML|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:21|adr_usa_0234|FENG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0018|13.9631|8.6096|8.5939|11.5055|7.9521|5.3536|5.4788|6.4493|8.3591|16.7965|14.6363|18.0801|17.3913|14.6363|13.3683|8.8757|13.8849|6.6842|8.6722|7.0598|5.9484|6.0267|5.7293|5.6667|4.2735|9.0479|10.895|6.7311|7.2007|6.7624|4.6022|6.5902|5.6354|4.07|5.3909|3.3195|4.1693|3.2929|6.5328|11.04|9.36|7.68|5.1048|3.4806|5.31|4.75|2.58|2.17|2.09|1.11|1.36|1.69|2.71|2.86|2.41|2.39|2.17|
2025-07-04 06:24:24|adr_usa_0236|ERJ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7893|17.0056|19.8064|20.9177|21.1814|8.6715|12.1265|14.7609|12.6168|9.9785|10.762|7.5918|13.3412|14.9879|24.8076|20.8143|20.1709|20.287|24.5601|22.9186|24.4893|27.7744|30.163|30.2469|26.3985|31.6456|31.9748|35.9289|39.0642|35.1875|39.3732|33.177|24.4653|24.5245|12.8158|10.8501|13.8115|19.5216|18.5704|20.6089|19.5027|24.7156|26.0374|29.7601|27.5464|23.1476|22.221|28.9345|24.3922|24.6351|25.7506|32.3788|33.4516|31.3269|29.7602|32.1867|34.3617|37.4217|35.8255|29.5443|29.8513|24.2531|28.19|25.5597|20.8077|17.262|17.2329|21.9503|18.5348|22.7296|19.7722|25.2941|25.6162|19.7407|21.548|18.9911|20.0201|17.3527|18.7913|7.1629|6.5834|4.2857|6.5934|9.7503|15.0051|15.2848|17.3227|12.4876|9.1409|10.7992|10.5395|15.4047|14.5355|14.3857|18.6514|25.045|27.4926|35.095|36.5436|55.1451|53.23|
2025-07-04 06:24:27|adr_usa_0237|ERIC|total_return_price|0||||||||||||||||||||||||||||11.0882|9.6529|16.2256|2.3534|2.3439|2.5256|2.3058|1.9635|1.4263|1.6575|1.8581|1.6207|2.0098|2.6354|3.3797|4.1164|3.0925|0.8041|0.9916|1.0741|1.1013|1.2367|6.6535|8.1505|6.4871|7.1126|7.2263|8.5304|10.1471|11.3873|13.3601|16.2642|12.6578|16.2638|19.5809|12.5706|16.3732|16.4598|22.7714|21.6031|45.4114|64.8507|55.4403|41.0535|31.0188|15.625|15.1499|9.7552|14.5908|11.6838|4.0251|1.0063|1.884|1.7777|2.9713|4.1089|4.9475|7.7594|8.3576|8.7321|8.802|7.8824|9.0437|10.4278|9.7372|10.6769|9.5019|9.0792|11.5697|10.6667|11.6963|11.6699|6.8934|5.7616|6.3617|5.7683|4.6612|4.9487|6.1363|6.2869|5.7661|6.5504|7.0989|7.0667|7.4274|8.2842|9.5369|6.3336|6.7183|6.8377|6.292|6.2851|6.9605|8.6833|8.0454|9.5218|8.7301|9.5076|8.9281|9.305|8.9429|9.2755|7.9575|7.4544|7.3249|7.645|6.1294|5.7543|4.6529|5.3912|5.8216|4.6686|5.4237|5.1964|6.3458|7.2808|7.3387|7.6852|7.953|6.6806|7.3503|6.7726|7.8582|9.2017|10.1763|11.3321|10.808|9.7218|9.4354|8.0494|6.517|5.1534|5.2432|5.3779|5.0102|4.5828|5.9407|5.1958|5.9573|7.3186|7.9198|7.76|8.48|
2025-07-04 06:24:33|adr_usa_0241|ELP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9558|1.7526|1.4174|1.5349|0.9749|0.6719|0.7509|0.8279|0.9314|0.7244|1.028|0.9637|1.0558|1.0062|0.9721|0.9919|0.8975|0.6991|0.9785|0.9722|0.5136|0.2435|0.3563|0.3056|0.3804|0.4083|0.6049|0.4882|0.416|0.4584|0.5739|0.6009|0.7406|1.0192|0.9941|1.2964|1.2756|1.5458|1.506|1.5938|2.4974|2.3253|2.1999|2.3807|3.0641|2.074|1.5933|1.5767|2.211|2.7587|3.4146|3.2602|3.308|3.619|4.0939|4.52|4.4917|3.0802|3.5488|3.9767|3.723|2.8198|2.636|2.7008|2.1996|2.4723|2.4167|2.4112|2.8927|2.5829|2.5993|2.0684|2.2281|1.663|1.189|1.6042|1.9002|2.1943|1.7944|2.1816|1.6603|2.0041|1.7259|1.8416|1.3125|1.2395|1.9092|2.2628|3.1268|2.9569|4.2834|2.6322|2.8724|2.7865|3.7732|3.3246|3.319|3.7562|3.571|4.9601|4.3222|4.03|5.1129|4.7787|6.1227|6.2365|7.8139|7.1136|6.1931|6.8874|5.7079|7.0362|9.13|
2025-07-04 06:24:36|adr_usa_0243|EDU|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5645|7.4349|9.7739|10.9156|12.1223|16.2388|14.4683|17.4501|16.8746|11.2173|9.4908|12.772|16.6147|16.6658|16.5915|20.5549|22.8777|24.4534|22.525|26.927|26.8713|21.9426|24.4487|25.1913|12.6328|18.5363|14.7113|18.9064|20.8331|27.9823|27.1042|24.2674|22.1157|21.7104|18.4876|23.6402|19.7709|29.6979|30.6038|42.2132|40.0371|50.5633|47.6683|72.0884|78.0949|88.4285|90.488|100.3299|78.547|52.4175|76.7648|80.7352|112.2807|117.9641|126.6277|115.8452|141.0935|171.4806|194.8477|108.5182|22.3769|22.872|16.2381|10.6934|28.2583|25.8226|38.3378|37.2982|53.7443|71.1408|90.8939|79.1906|60.8732|57.36|48.08|46.45||
2025-07-04 06:24:40|adr_usa_0244|EDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|21.75|23.4|22.1|19.3|12.66|6.5|3.91|3.9|5.19|7.77|7.49|7.36|6.91|7.94|13.01|10.48|9.55|6.25|5.74|3.7|2.08|2.2|1.95|2.23|2.02|4.3|5.08|6.49|12.62|12.22|10.29|18.47|13|12.73|17.09|15.3|16.43|18.69|27.09|32.82|30.63|36.53|49.05|57.25|32.49|28.1|26.6|22.3|19.05|7.41|6.35|2.99|4.18|2.98|4.24|3.43|4.58|6.51|5.23|6.26|4.35|6.44|7.57|7.68|15.11|13.27|19.91|17.09|16.55|24.69|45.89|30.56|27.7|
2025-07-04 06:24:44|adr_usa_0245|EDAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.875|7|6.5|4.688|2.688|1.313|1.563|1.75|1.813|1.375|2.75|1.625|1.25|0.813|2.125|2.25|1.5|2.26|1.71|1.8|1.2|1.2|1.75|1.75|1.75|1.79|2.03|2.54|2.03|3.8|4.54|3.65|3.56|5.64|17.82|10.24|7.74|5.868|6.47|6.7|5.74|4.8|3.53|3.03|1.95|1.44|1.5|1.5|4|2.75|3.16|2.33|2.41|5.64|3.4901|3.28|1.75|1.69|1.9|1.94|1.71|2.04|4.17|2.72|2.53|2.95|2.86|4.98|1.31|2.33|3.63|3.25|5.59|4.13|4.02|3.31|2.9|3.28|2.77|3.3|2.98|2.87|2.32|3.03|3.08|1.85|3|2.7|4.49|4.43|2.27|2.4743|4.6|5.17|8.4|7.09|6.38|5.99|7.25|6.8|8.25|10.66|11.07|9.22|7.02|5.28|7.35|5.44|2.55|2.21|1.96|1.65|
2025-07-04 06:24:48|adr_usa_0246|EC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3987|4.8853|4.864|6.6012|7.893|7.0987|8.156|8.5186|12.1444|12.3942|12.3075|12.9888|13.6572|13.8283|18.3911|17.7377|19.0878|20.025|17.6001|14.0794|16.5871|13.5263|12.9351|13.5313|12.6444|6.5365|5.6346|5.2638|3.6811|2.8675|3.4596|3.8744|3.4233|3.7052|3.7576|3.5619|3.9018|5.5149|7.6438|8.3425|11.2402|6.8261|9.0564|8.4771|7.8027|9.1379|4.2837|5.9019|4.9682|6.6022|6.45|6.7271|7.1871|6.6453|9.513|6.7342|5.2492|5.5873|6.0914|6.5965|7.9941|8.8116|8.5038|9.7078|7.6855|6.5097|8.708|9.2914|
2025-07-04 06:24:51|adr_usa_0247|EBR.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.549|1.6735|2.0141|2.7101|2.4465|2.9915|2.7083|3.0507|3.471|3.2686|5.1152|4.7641|4.1456|4.8143|5.6613|4.6999|3.8596|3.8169|4.8934|5.1589|6.4904|7.0782|6.6603|6.0529|6.5339|7.5784|7.3718|5.3028|6.2808|5.7592|4.5319|4.4087|2.2304|2.614|2.2628|2.5869|2.4696|2.6092|3.0971|2.7738|1.5841|1.4742|1.986|1.3458|1.6855|1.8815|3.5016|5.0434|5.1479|4.6188|3.516|5.6813|4.7809|5.324|2.5226|3.2373|5.0163|7.132|6.7285|7.814|6.9405|2.9219|4.1932|4.6229|5.4245|4.7837|7.5016|6.1896|4.9198|6.013|7.6607|7.7747|7.1874|5.6886|8.5136|7.0703|8.5684|8.5684|6.652|7.5846|6.2428|7.5926|8.3|
2025-07-04 06:24:54|adr_usa_0248|EBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|4.3242|3.3727|3.8869|3.7936|3.3039|3.5954|2.4682|2.1378|2.6431|3.401|1.9046|0.7774|1.2632|1.0417|1.2827|1.6131|3.129|2.371|1.8851|3.0318|2.7986|2.5654|2.7597|3.7509|3.0901|4.2562|5.3701|4.3351|4.6281|4.3156|5.8771|5.6844|5.2088|5.8378|6.9529|5.7177|4.4506|4.3152|6.0922|6.4641|8.8124|9.2789|8.4002|8.0795|8.6454|9.752|8.856|5.7531|6.3697|6.1401|4.9458|4.1719|2.195|2.406|1.6046|2.1269|1.9604|2.1496|2.3371|2.161|1.7128|1.4487|1.5047|1.0325|1.0885|1.4246|3.1534|4.7061|5.4905|4.346|3.0014|4.9622|4.5621|5.0823|2.5692|3.1134|5.0823|7.4914|7.4856|7.8632|7.6679|3.7928|4.6649|4.7374|5.9989|5.4907|7.9757|6.5465|5.6152|7.2933|8.3366|7.5471|7.4531|6.2313|7.8239|6.9157|8.155|7.8996|6.1441|6.9085|5.6038|6.9557|7.43|
2025-07-04 06:25:01|adr_usa_0249|E|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.8929|3.0135|3.1789|4.3992|4.4652|4.5426|4.4547|5.0046|5.5263|5.0204|5.961|5.8553|5.5175|6.103|5.6868|5.5446|5.8218|5.0946|4.6898|5.5468|5.0463|6.1302|6.1673|6.0427|5.9839|6.0681|7.0563|8.2452|7.0724|8.0885|6.8808|8.2701|8.3234|10.3301|10.9794|11.3873|12.7446|14.2812|14.7714|15.156|17.5086|16.8393|17.2003|18.2495|18.4855|21.4313|20.6508|23.611|24.0712|24.1999|22.7565|25.474|18.7839|16.964|13.5939|17.5125|18.9519|19.2408|17.8418|14.3418|17.4977|17.7246|19.9088|19.8503|15.228|17.8896|20.2954|19.041|20.2191|22.6635|20.7034|19.4856|22.5462|23.7512|24.5741|27.6992|24.5519|18.1398|17.9839|19.084|17.2796|16.4148|16.6461|18.3653|16.9022|18.8752|19.162|18.0978|20.5062|20.5806|21.9076|23.5855|24.552|20.5361|22.9743|22.1509|21.0692|21.394|13.696|14.0461|11.5133|15.2622|18.3072|18.5008|21.116|21.8264|23.0894|19.4058|17.5597|24.1894|24.0814|25.1677|28.34|30.6633|29.0714|28.6576|28.7073|26.376|30.3444|32.42|
2025-07-04 06:25:06|adr_usa_0251|DRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||47.2188|40.9415|43.7746|22.4984|13.5546|8.3327|13.3879|12.3324|18.7764|15.2767|11.4436|9.7215|11.1103|9.8882|7.2773|5.8885|5.7218|3.6664|5.0552|6.3884|7.1106|7.6661|19.8875|23.6094|23.1094|22.4984|14.1656|13.999|15.8877|17.6098|19.4986|13.999|11.1659|8.5549|5.1107|4.8885|7.6837|8.0177|8.6302|7.628|7.6837|5.0111|3.7305|4.0646|4.4766|3.9532|5.4565|4.2984|2.4666|3.192|4.8425|4.3496|4.1491|3.9539|2.8267|2.5145|3.0001|2.8535|3.1055|2.836|2.9766|3.2364|4.4463|3.9039|3.7847|4.8887|4.844|3.3636|3.5432|2.346|2.3714|1.8882|2.1616|0.9865|1.1083|1.1851|0.9545|1.0736|2.7354|4.2644|3.5778|3.8974|3.6174|2.3208|2.8644|2.4255|2.0598|1.9165|1.8259|1.5694|1.5015|2.3013|3.2939|3.9759|4.2764|12.6578|9.6765|9.5785|7.9419|9.1257|6.9977|7.3351|8.2129|5.1451|4.9837|6.7544|8.8839|9.8483|7.9821|7.6455|7.9944|8.3942|9.529|8.5306|15.47|13.33|
2025-07-04 06:25:11|adr_usa_0252|DQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|10|13.13|7.84|3.65|1.72|2.48|0.78|0.74|1.544|1.474|1.84|4.42|6.838|7.8|6.396|7.816|5.344|5.43|4.48|2.838|3.418|3.632|4.596|3.986|3.98|4.39|4.012|5.884|10.58|9.2|7.042|5.952|4.69|7.14|8.192|10.238|10.302|9.732|14.292|22.844|56.65|74.44|66.78|58.64|37.81|46.7|67.53|55.99|40.27|49.53|37.48|30.56|25.41|26.23|15.47|16.53|19.2|19.77|14.33|
2025-07-04 06:25:15|adr_usa_0253|DL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:16|adr_usa_0254|DEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||12.5265|11.5629|10.7064|11.0833|10.7064|11.0276|10.7064|11.9912|12.3124|11.2417|11.4558|13.0618|13.5457|13.6528|16.7833|16.702|16.2223|20.7961|20.9147|15.7949|20.5167|20.5526|19.3172|18.6164|14.6751|14.1236|16.669|16.5518|21.2662|19.6538|21.3544|20.5997|22.9674|26.37|25.9579|25.5928|22.4597|21.4506|22.8278|23.6043|28.261|28.6663|29.68|28.0195|32.1589|32.0889|33.4424|33.4222|33.5893|37.0342|39.4397|42.3279|47.2554|48.8576|50.282|53.9786|52.8096|50.6801|46.0372|43.7683|36.0646|28.9852|37.0816|40.7446|45.9926|45.3059|42.1422|47.3867|51.0398|53.019|56.9492|53.907|62.0644|69.2708|73.987|82.1945|85.0017|92.6154|84.6006|94.9111|98.8994|94.021|96.0435|88.5956|87.5899|85.8063|90.0512|85.2695|86.2821|86.384|90.3961|94.4414|84.5936|95.0393|98.534|110.3284|121.9349|114.2338|121.4799|121.276|121.3873|141.2938|148.8158|143.0275|147.3134|112.2105|118.6278|123.4566|142.4244|148.6307|173.5036|176.9109|201.7884|187.6496|160.8425|158.6601|166.4899|170.8071|163.5479|142.6581|139.292|143.7577|121.8568|138.2473|125.2343|104.79|100.84|
2025-07-04 06:25:21|adr_usa_0257|DBVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.9|271.2|237.2|280|355.9|362.5|315.8|324.1|370.3|342|346|354.7|396.2|240.1|234.1|191.7|231.7|57.5|77.1|81.5|88.8|107|39.2|43.9|17.1|25|53.8|56.2|49.1|16.5|15.8|24.3|19.9|13.7|16.2|19.6|13|10.4|7.667|4.2395|3.4795|3.185|6.2|8.52|
2025-07-04 06:25:25|adr_usa_0260|CYOU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:26|adr_usa_0261|CX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0316|10.4352|8.4701|9.0925|7.8014|7.0236|8.3614|10.7408|8.3251|10.0112|11.9729|11.0414|8.7335|9.0099|7.3051|9.7851|10.9528|11.5015|13.0907|13.2549|12.8176|16.5891|16.5117|19.9449|24.5903|27.8956|30.6932|27.3025|28.8313|32.4736|31.3905|35.3682|28.6779|24.7769|25.0357|23.6746|16.5052|8.7606|5.9905|8.9523|12.3837|11.3293|9.7862|9.2686|8.1471|10.2654|8.5593|8.243|3.0288|5.1662|7.4379|6.4506|7.9842|9.4603|11.7031|10.1408|10.7159|11.3389|12.1057|12.6808|12.4987|9.767|9.0769|8.7797|6.6998|5.3388|6.9778|5.9139|7.6104|7.6967|8.6935|9.029|8.7031|7.1887|6.3452|6.2877|6.7478|4.6199|4.4474|4.1133|3.8029|3.7166|2.0845|2.8317|3.7363|5.0833|6.8532|8.2592|7.0498|6.6663|5.2013|3.8543|3.3725|3.9821|5.4373|6.9613|6.391|7.6201|8.859|6.3031|6.038|5.6025|5.5918|6.93|
2025-07-04 06:25:31|adr_usa_0262|CUK|total_return_price|1.8261682242991||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6603|9.393|11.8611|13.4417|14.6725|13.6037|17.5941|16.9787|16.6483|19.7253|16.0523|17.6107|21.9483|22.5169|29.9009|28.6874|31.8349|36.5688|34.2046|36.9802|34.6569|37.1195|33.4602|28.1735|28.4547|34.6824|34.7781|35.4151|30.9286|29.4819|27.674|26.0527|25.9805|14.0672|19.2714|19.9509|22.1162|25.312|32.803|27.4902|24.5062|30.844|29.4671|30.3075|24.7456|24.8425|24.9076|25.4159|27.5224|31.7788|28.4312|27.9152|31.032|30.1076|32.5237|34.0915|31.5292|35.2557|40.7882|42.1565|44.0147|45.961|44.6708|46.2405|42.99|46.0273|53.7316|56.0568|63.0536|61.5946|61.7195|61.7935|57.4291|54.7243|50.1016|48.936|41.1284|41.2651|11.11|12.68|13.3|15.99|22.04|23.81|21.75|16.19|18.3|12.86|8.59|8.4|8.06|9.82|14.28|12.93|13.6|14.23|15.05|22.52|16.9|20.1||
2025-07-04 06:25:37|adr_usa_0266|CS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:38|adr_usa_0267|CRTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|34.07|40.34|33.87|34.63|40.42|41.68|47.34|37.54|39.83|40.06|45.15|36.2|41.19|49.77|48.99|42|25.6|27.04|33.22|23.99|22.66|20.03|17.96|19.09|17.33|8|11.02|12.19|20.72|34.73|45.23|36.11|38.74|27.03|24.05|27.36|25.35|30.58|33.47|28.33|24.87|35.06|36.88|40.54|40.52|35.015|24.54|
2025-07-04 06:25:42|adr_usa_0268|CRH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||1.9851|2.1797|2.2186|2.2965|2.6857|2.6763|2.8998|3.4641|3.8534|3.9219|3.9507|3.8534|4.1554|4.4084|4.4956|6.0827|5.7687|5.1319|7.1057|7.0768|7.2761|7.7966|8.7962|7.4494|7.0467|6.3648|7.274|6.9003|7.4105|6.377|7.5248|8.0671|7.3527|5.2142|5.4417|6.5143|7.1436|8.1897|9.1451|9.4485|10.0741|10.937|12.3845|12.2887|12.1392|12.7004|13.9023|16.8421|15.7936|16.5156|20.2631|21.0003|24.0617|19.455|16.9563|19.0089|14.1464|10.6683|13.0251|12.0891|12.8065|15.5973|15.3668|14.3213|12.0255|9.7331|12.1664|13.9735|13.5522|9.4766|12.11|12.9057|12.1066|12.2424|12.9693|14.4473|13.2832|16.0011|16.9146|19.0528|17.4713|15.5718|16.391|18.2043|19.5389|18.5722|20.1677|20.0902|21.0883|23.8645|24.6607|25.5957|25.814|27.7308|26.4343|25.3441|26.3349|24.5461|19.7674|23.6996|25.0375|26.612|31.2358|21.8192|27.8918|29.6822|35.0199|40.2335|43.5392|40.3882|45.6247|36.2509|31.5091|29.5568|36.4898|48.6659|53.3154|52.3587|67.532|84.5789|73.8407|91.6982|91.7998|87.628|91.8|
2025-07-04 06:25:48|adr_usa_0269|CRESY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0478|10.7367|10.4375|9.5303|10.3458|7.8414|5.9739|5.7468|5.1082|5.4537|5.424|5.193|4.783|4.7174|4.5097|4.1535|4.5688|5.8149|4.9842|3.7771|3.4866|3.167|2.8183|3.0798|3.9805|5.224|5.2357|7.1613|7.2254|6.8175|6.7593|8.7236|8.0386|7.1135|8.0386|6.5167|8.6034|8.0609|8.1086|10.3222|12.2992|12.8144|13.6112|11.9638|9.3305|8.9338|6.3125|5.4887|4.4523|5.783|7.9049|9.0413|8.7464|7.617|10.064|11.9087|11.5752|10.3857|6.9195|7.4802|8.091|4.7088|5.3655|5.7789|6.5221|5.1607|6.0636|7.2317|6.6517|9.3439|7.8045|7.2245|9.8523|9.3224|7.0026|9.2365|8.3343|10.1172|12.7879|11.2914|14.3703|13.9264|13.3679|16.1376|14.7204|10.8266|10.3444|8.8761|8.467|7.6561|4.3175|5.2799|2.6099|2.2199|2.1074|3.5924|3.9149|4.4849|3.6374|3.5399|6.1498|3.7799|4.1024|5.1498|4.9035|6.403|5.5416|8.6197|8.1196|7.8325|8.2327|12.63|11.05|10.76|
2025-07-04 06:25:56|adr_usa_0270|CPL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:57|adr_usa_0271|CPAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1612|5.1612|4.479|4.9278|6.0196|6.5569|5.6326|5.7327|5.3877|4.361|3.8662|4.3702|4.2382|3.5998|3.7486|2.8655|3.677|4.0597|4.4993|5.0933|4.9262|6.085|6.1335|6.845|6.547|6.7048|6.7887|5.6624|5.7325|6.1698|5.2357|5.3428|5.8909|4.4431|4.9459|4.577|4.7899|5.2894|4.7925|4.125|4.515|4.8525|3.6825|3.5775|4.1427|4.3078|4.184|4.2504|4.6766|5.8998|5.231|5.2127|5.38|5.7071|5.9001|
2025-07-04 06:26:02|adr_usa_0275|CMCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5368|58.0665|54.2181|40.3691|45.8668|86.6024|37.8558|42.0969|42.7514|24.8707|33.2482|24.6089|27.5148|29.0071|22.6978|28.1955|32.6722|26.232|25.211|16.5194|16.8074|9.6603|10.3517|10.7669|6.1992|8.6|9.45|9.55|11.4|11.55|8.2|6.05|5.25|3.75|2.39|1.84|2.61|2.33|1.91|2.25|2.68|4.32|4.06|4.8999|4.38|4.39|
2025-07-04 06:26:05|adr_usa_0278|CIG.C|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9044|2.0031|1.9762|1.6571|1.8412|2.005|2.4031|2.6558|2.0401|2.4098|3.5989|3.24|2.4312|2.9028|3|2.0483|2.0409|2.0585|2.0135|2.9589|2.5001|2.0825|1.6193|1.8411|0.704|0.8706|0.9171|0.879|1.2075|1.061|1.7024|1.1052|1.2448|0.8466|1.0114|0.7528|0.7187|1.758|2.119|2.1151|1.8086|1.7852|0.8451|1.0208|1.0537|1.5662|1.3708|1.7656|1.8796|1.9321|2.3301|2.3371|2.7176|2.4235|2.3646|3.1635|3.3796|2.58|1.7446|2.0764|2.3378|2.1327|2.4559|2.6234|
2025-07-04 06:26:10|adr_usa_0279|CIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.0543|0.06|0.0621|0.095|0.0971|0.0815|0.1171|0.1436|0.174|0.1868|0.1475|0.167|0.1076|0.0883|0.0731|0.0916|0.0866|0.0626|0.1001|0.0773|0.0786|0.0767|0.0677|0.0574|0.0533|0.0438|0.0651|0.0685|0.0559|0.0266|0.0376|0.0382|0.0474|0.0607|0.0971|0.0937|0.0845|0.1215|0.1432|0.1339|0.1913|0.2478|0.2845|0.3509|0.3466|0.3217|0.395|0.3987|0.5744|0.5806|0.5025|0.4911|0.7138|0.574|0.3995|0.4298|0.5135|0.5807|0.69|0.6357|0.6402|0.7152|0.7771|0.9026|1.0067|0.7238|0.9168|1.2255|1.2379|0.8145|0.7954|0.8679|0.9173|0.8836|0.8275|1.2353|1.5293|1.2212|1.0369|0.863|0.8238|0.3849|0.3243|0.5086|0.5256|0.6159|0.5531|0.7981|0.5976|0.6175|0.5165|0.6469|0.4884|0.4539|0.9552|0.9579|1.0542|0.9379|0.9435|0.4777|0.576|0.5543|0.8698|0.6985|0.8609|0.9116|0.9197|1.2187|1.0581|1.082|1.1335|1.2692|1.5239|1.4209|1.4249|1.5376|1.4489|1.8238|1.5969|1.6174|1.96|
2025-07-04 06:26:16|adr_usa_0280|CIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.524|3.4298|4.1763|4.8039|4.4749|5.0556|5.7673|4.6473|5.137|5.1702|4.107|3.4385|3.325|1.5644|1.5262|1.6115|1.5906|1.5069|1.5487|0.9845|0.7277|1.113|0.6849|0.772|0.781|0.3992|0.5467|0.609|0.8713|0.5031|0.8775|1.0313|1.8968|1.8719|2.0888|2.994|2.681|3.2868|5.7784|5.5325|6.6924|9.2609|12.24|14.9213|10.3776|12.3992|13.5924|12.1848|14.5676|15.4928|15.3133|16.0936|14.3674|13.1235|10.8844|9.1917|14.5295|20.6188|21.9985|22.2259|24.5627|32.3299|30.6567|31.2209|33.4412|28.0563|30.177|32.9608|31.7341|30.8424|34.5945|33.0799|30.0074|30.7711|26.426|30.6712|31.6091|31.2234|26.5277|21.7906|24.1974|18.2759|15.3238|19.7597|20.358|22.9411|21.7314|23.8143|26.7968|27.7398|24.2162|25.8811|29.6552|26.1013|24.0428|32.2212|32.6288|31.7896|35.4144|16.5521|17.6379|17.3082|27.4225|21.8329|19.7361|23.767|21.7254|29.8606|22.004|17.8375|21.2848|19.2823|21.0677|21.0677|24.9507|28.4915|27.9481|27.5534|28.3767|39.6545|46.19|
2025-07-04 06:26:20|adr_usa_0281|CHU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:21|adr_usa_0282|CHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4799|10.512|10.8046|13.1681|12.4403|13.2131|15.2915|15.5541|15.7492|13.8809|13.5058|14.8113|13.6033|12.6879|14.6313|14.7663|14.1435|14.2336|15.119|19.4408|18.0752|17.7601|11.4049|13.6783|14.8113|13.3932|13.4758|14.5187|14.8864|17.7292|19.7212|24.3268|27.2432|26.4543|26.5659|24.2551|24.3507|25.036|25.53|24.6615|25.4105|25.1715|24.6695|24.4225|25.6655|23.9922|23.6177|25.2511|24.7412|23.7372|23.8089|27.0041|28.04|27.9842|25.3786|27.3946|28.2711|26.9802|27.9763|30.6775|28.8368|28.6058|27.7691|28.3269|28.7811|29.62|30.4824|29.3795|31.4692|31.7904|33.3394|33.6665|35.0176|35.5853|37.0952|39.9184|38.3192|33.5779|33.4482|36.5884|37.598|34.5767|36.0871|37.8381|37.9727|40.23|37.61|39.27|45.95|
2025-07-04 06:26:25|adr_usa_0283|CHL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:26|adr_usa_0284|CHA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.49|26.11|
2025-07-04 06:26:27|adr_usa_0286|CEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:28|adr_usa_0287|CEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:29|adr_usa_0288|CCU|total_return_price|0|||||||||||||||||||||||||||||||||||||||1.8456|2.3254|2.6392|2.7243|3.1348|4.3289|3.4857|3.3256|3.7036|3.8429|3.5179|4.1243|3.311|3.6357|3.323|3.7151|3.3124|2.5492|3.1451|3.5291|4.625|4.7255|4.8663|3.3983|2.9559|3.0967|3.5758|4.7541|3.8199|5.3641|4.1616|3.8371|3.8054|3.6363|4.4464|3.8427|2.9783|3.102|2.9088|2.7269|2.2509|2.6115|2.8203|2.903|3.2077|4.0542|4.3106|4.0828|4.5183|4.8476|4.717|4.7153|5.0964|5.0144|4.9508|4.5083|5.3736|6.126|6.4808|7.7799|8.1238|7.5457|7.56|6.4257|7.0758|5.8396|6.2487|7.9365|7.7664|8.9399|8.5939|10.0927|13.0345|14.2784|13.9826|14.1468|12.4287|15.3295|19.1169|15.4363|17.6566|19.6249|20.6986|18.1778|16.9269|15.4896|14.3781|15.2075|14.3049|12.1242|13.5687|14.0474|14.6908|14.4854|15.0138|15.8172|13.6825|14.356|17.2916|18.1772|18.6551|20.6555|20.5367|17.6314|19.7239|17.7657|21.0419|20.8135|16.3488|14.1195|9.9588|10.9791|9.944|11.3907|13.6921|15.9669|13.7074|14.3546|13.0862|11.4338|9.759|12.1821|14.5127|15.1355|11.7503|11.9138|11.3912|10.9772|11.2184|11.1719|14.9879|12.92|
2025-07-04 06:26:33|adr_usa_0290|CCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.2228|47.82|33.633|41.766|44.7013|32.1042|25.1942|21.1777|19.5733|24.3864|18.6107|23.9372|25.9908|27.5772|25.7983|34.6544|35.232|61.59|58.5215|62.7617|48.0954|54.8141|62.2701|38.0995|49|49.7|38.5|38.6|45.1|47.4|35.4|36.5|34.399|30.4|41.5|31.38|28.8|28.025|20.1|24.1|27.137|18|15.9|19.814|31.1|36.7|29.503|31|20.2|20|18.5|18.45|15.223|12.7|13.6|13.8|10.7|5.871|5.6|6.5|4.415|3.83|5.73|
2025-07-04 06:26:37|adr_usa_0291|CCIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:38|adr_usa_0292|CBD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:39|adr_usa_0293|CANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||749.9963|710.9964|674.9966|580.4971|674.9966|1289.9935|848.9958|523.4974|490.4975|553.4972|334.4983|361.4982|614.9969|458.9977|407.998|421.4979|403.498|356.9982|286.4986|275.9986|258.2237|233.9838|214.4989|199.499|197.999|167.9992|131.2493|29.6|21.1|28.7|13.4|17.8|17.8|18.4|23.7|21.6|16.9|14.6|12|8.735|7.53|6.6|2.3|3.2553|2.5|2.08|2.26|2.71|2.02|1.48|1.4788|1.03|
2025-07-04 06:26:42|adr_usa_0294|CAJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:43|adr_usa_0295|BVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.6895|3.7614|3.6422|3.2536|4.0836|3.7548|3.648|3.061|3.1337|2.5269|2.2382|2.5146|2.563|2.9804|3.3697|3.1384|3.4198|3.4|2.7754|2.8629|2.9241|3.6769|4.317|4.1476|5.4041|5.1047|4.3008|5.3429|5.0637|6.1355|8.1382|11.6741|11.9301|9.1758|9.8609|9.5692|9.5191|9.6899|13.087|12.0052|10.4738|11.6736|11.5538|12.1185|12.9348|16.3677|20.8769|24.8115|30.0281|28.7471|20.6511|17.6289|21.2219|21.285|31.1879|29.7591|27.5363|34.4802|40.5259|44.0426|38.6542|34.4269|34.2093|34.9305|36.7253|34.9358|35.8372|33.2579|24.016|13.8253|10.9684|10.5171|11.7825|11.0794|10.8636|8.9914|9.5275|9.7627|5.6055|4.0254|6.9223|11.2393|13.0169|10.6347|11.3512|10.8933|12.1153|13.3663|14.458|12.9628|12.7536|15.4925|16.5049|15.9803|14.552|14.5016|7.0011|8.7778|11.7357|11.7069|9.6325|8.6914|6.4921|7.0299|9.6709|6.3816|6.5073|7.2035|7.9093|7.173|8.3148|14.873|15.4976|16.618|13.569|11.2944|15.3239|16.42|
2025-07-04 06:26:47|adr_usa_0296|BUD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4082|32.0269|35.8463|35.8959|35.9364|42.1163|41.1733|40.6517|42.0631|39.3463|43.1047|53.0905|53.0865|64.3829|65.7606|72.5667|69.8961|75.7614|79.3736|80.0339|89.7078|87.9723|90.6462|96.9006|98.2437|85.1268|101.1265|101.592|106.9225|110.9812|87.5549|94.0787|98.0821|102.115|97.7587|96.0072|86.8454|79.0401|60.273|76.2332|82.8389|86.8301|76.2427|39.9765|48.9268|50.974|65.4079|60.0832|71.9276|55.3071|56.8413|58.5554|49.424|43.1719|56.7563|60.6758|54.972|51.6984|60.8992|58.9234|58.2297|64.8646|49.3537|60.9819|71.19|
2025-07-04 06:26:50|adr_usa_0297|BTI|total_return_price|0||||||||||||||||||||||||||||3.0189|2.8913|2.581|2.2571|2.4681|2.7367|2.5675|2.5957|2.5957|2.5957|3.1735|3.3428|3.3292|3.4703|1.4254|1.6511|1.8339|1.51|1.3892|1.5664|1.5235|1.6082|1.7357|1.9185|2.0731|1.6996|1.7842|1.5235|1.8621|1.8757|2.0664|2.0099|2.116|2.3271|2.2785|1.7075|2.0062|2.0498|2.2966|2.0928|1.2343|1.3775|1.7417|1.7294|2.0936|2.0971|2.1728|2.4846|2.3837|2.7927|3.1224|3.0616|2.9221|2.8838|3.5163|3.4194|4.3682|4.91|5.0876|4.8258|5.7285|6.0115|6.6128|7.3047|7.7705|8.5907|8.9637|9.7773|10.1258|11.5724|12.6921|13.3686|14.5906|14.4201|13.1827|11.9264|10.2163|9.1914|11.1495|12.8194|13.1052|14.4093|13.2381|15.8582|16.4929|17.7682|19.3061|18.8315|21.0874|23.156|23.3618|23.7798|23.4578|25.4831|24.5047|25.3766|25.9245|27.7209|29.6241|28.4993|27.1737|26.9039|28.0654|28.9109|29.0081|31.5191|34.908|34.7737|30.6929|37.0262|38.2656|35.288|38.1995|33.301|29.4984|27.2648|19.2662|25.6293|21.8358|23.107|27.506|22.6156|25.6782|24.3442|26.2213|27.6248|28.0313|26.1461|28.274|32.3869|32.963|28.1975|32.2816|28.9362|27.3543|27.062|25.8776|27.6014|28.6736|34.6094|35.0579|40.7256|47.33|
2025-07-04 06:26:55|adr_usa_0299|BSMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:56|adr_usa_0301|BSBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2632|5.7065|4.8263|4.2503|5.302|5.7633|5.181|5.0693|3.556|3.5267|4.4147|3.374|3.8037|3.3814|3.5669|2.967|3.1991|2.8841|2.4874|3.4232|3.441|2.5077|2.278|2.689|1.6211|2.0277|2.7014|2.9909|3.8657|4.5748|5.3133|4.4439|5.2269|5.693|7.2078|5.11|5.7825|6.8982|8.0156|7.7245|7.2436|7.7246|3.6056|4.1325|3.3867|6.1202|5.0812|6.4918|5.0223|4.2162|6.3877|5.0033|4.7964|4.5523|4.439|5.7556|4.5507|5.8155|5.2802|4.7467|5.0838|3.902|4.6927|5.34|
2025-07-04 06:26:59|adr_usa_0302|BSAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.5728|1.4365|1.4889|1.9293|1.8979|1.9293|2.0656|2.0237|1.9713|1.9398|2.2753|2.139|2.0027|1.8664|1.9507|1.4522|1.0783|1.2897|1.6646|1.8121|1.8889|2.0187|1.9641|1.7776|1.9392|1.9455|2.1662|2.434|2.1181|2.3742|2.5651|2.2141|2.2588|2.3775|2.3392|2.7618|3.1122|3.2178|3.6399|3.8548|4.0339|4.8886|4.7832|4.9462|6.718|6.8298|6.6767|6.417|7.1981|7.661|7.933|8.1822|8.3523|8.4217|8.6314|7.4456|7.4075|6.0642|5.9465|8.5757|10.5686|11.8984|12.5302|12.8334|18.4687|17.8795|16.5941|18.6424|14.6023|15.0434|17.1082|15.9654|15.0898|15.2469|15.2362|13.6121|14.6365|13.1222|13.0498|15.3475|12.8176|11.4424|12.5797|12.3939|11.1514|10.7965|11.8431|12.5233|13.3768|14.1397|16.215|17.147|20.0487|21.1014|22.613|22.1469|22.5344|21.0688|20.9631|21.8766|20.4727|16.8681|11.0626|12.349|10.4364|14.6758|19.189|15.9283|15.8481|13.0585|18.1087|13.7786|11.8501|13.398|15.0812|17.0939|16.6314|17.6743|17.9826|17.8222|19.6489|17.8506|21.5797|25.22|
2025-07-04 06:27:03|adr_usa_0303|BRFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4937|0.5492|0.5801|0.5801|0.3826|0.3826|0.3764|0.2592|0.1913|0.2592|0.3332||0.3456|0.3456|0.2839|0.6819|0.7445|0.6757|0.5818|0.4656|0.6824|0.7592|0.5571|0.3141|0.3824|0.3387|0.4692|0.6418|1.0135|1.2413|1.2154|2.0065|2.8342|2.4814|3.0515|4.6938|4.5976|4.2652|3.9947|4.209|5.7362|5.5666|8.0558|9.2552|10.3786|9.6752|11.6002|8.3309|5.6149|5.2808|8.1265|11.3341|11.1929|11.7422|11.3585|13.303|14.586|16.4957|15.1601|15.3351|17.3034|17.7106|13.4957|15.3704|18.7554|19.7156|19.4011|22.1144|18.8149|18.1672|22.1043|21.7948|21.3917|18.2677|19.4443|16.543|13.238|13.6527|13.3743|16.5959|14.3585|11.9167|11.4693|14.018|10.9537|6.7317|4.5527|5.3309|5.5255|5.6617|7.3932|8.9108|8.4633|2.8211|3.862|3.1908|4.0857|4.3678|5.3212|4.8834|3.9787|3.862|2.4904|2.2763|1.537|1.2452|1.8483|1.9942|2.7044|3.1713|3.9593|4.2511|4.07|3.44|3.65|
2025-07-04 06:27:07|adr_usa_0304|BP|total_return_price|0|||||||3.3888|3.2283|3.8526|3.9061|4.352|4.6195|4.7444|5.2616|5.6362|6.2069|8.4364|10.7016|10.5054|7.9727|8.4542|7.4911|7.0987|7.6695|8.5241|8.232|8.7626|9.7468|9.7302|10.0734|11.7874|11.823|10.7633|10.1119|11.3418|10.4643|8.6044|7.7807|7.6326|7.5346|9.1628|9.3472|9.9091|10.7221|10.3191|12.1108|12.8344|13.5847|14.309|14.6903|15.5021|17.7063|18.5118|18.7051|21.9856|24.9821|24.3727|26.7086|32.5197|28.6515|31.0828|31.9944|31.7579|33.1949|37.0928|39.9729|40.9399|43.9458|39.5989|42.2263|39.6323|35.91|37.3376|37.6225|37.2271|35.3308|40.4808|38.6181|30.6364|31.3583|29.9108|32.7191|32.9318|38.7805|40.4022|42.2387|45.7482|46.6067|50.0031|50.1953|57.2292|52.0836|56.1397|56.8951|53.8275|55.3144|53.6441|60.0386|57.9935|61.4383|51.236|59.1025|42.917|40.3429|34.9611|41.9371|47.2087|51.7754|51.3571|25.989|37.0488|39.7484|19.9503|20.2067|16.6165|19.8847|21.1547|19.287|20.3831|20.2909|20.8972|20.8517|21.2711|24.9033|24.9344|27.6615|23.3278|20.5291|21.3732|22.146|17.2192|17.9021|17.6494|21.1563|21.3304|23.0843|21.6913|22.1489|24.9753|27.7166|27.1374|30.9618|31.6969|26.4499|30.9418|29.9478|27.7377|27.9921|18.4022|18.068|13.7057|16.4286|19.7589|21.6937|22.7265|22.4047|24.9872|24.3589|24.8212|30.6958|33.6676|31.6576|35.1443|32.5375|35.0608|33.9832|29.979|28.6858|33.2513|29.93|
2025-07-04 06:27:13|adr_usa_0305|BORN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:14|adr_usa_0307|BMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9068|6.1586|6.0929|6.2297|6.3064|6.2516|6.6458|6.7881||12.7825|11.3079|11.3301|17.3339|19.9054|19.5915|16.1808|13.924|14.1041|9.7394|11.0755|6.4402|5.8601|8.3799|14.5476|17.7945|18.0053|19.3201|27.8184|31.496|25.0974|23.6021|13.9177|13.2527|13.1803|8.1702|9.4935|11.4225|10.9616|9.2038|13.6148|16.6104|16.4128|23.0359|26.9624|29.9507|38.9359|31.986|25.812|37.1048|43.2906|50.8622|52.8502|43.0158|58.461|62.6024|76.3363|81.5334|74.4021|46.8125|31.3802|26.1526|32.7695|49.8789|19.5583|25.3147|11.783|14.8751|10.5822|11.4903|10.0643|12.6911|12.4284|10.7398|12.8788|9.4347|11.613|11.6664|14.8149|21.099|18.5087|26.0496|47.1619|55.2021|66.44|96.7|77.95|73.35|
2025-07-04 06:27:18|adr_usa_0308|BLRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3353.9832|2165.9892|1805.991|1823.9909|1457.9927|1367.9932|1523.9924|1079.9946|953.9952|1331.9933|1775.9911|1511.9924|1266.0537|971.9951|1007.995|1235.9938|1523.9924|1019.9949|749.9963|707.9965|473.9976|623.9969|569.9972|647.9968|509.9375|647.9968|665.9967|575.6371|548.9373|542.8203|281.6986|263.6387|215.9389|115.2|90|46.404|68.8|70.4|98|121.6|112.4|107.2|85.6|60.8|52|40.4|22.648|29.468|63.2|89.6|64.4|47.2|23.004|24.792|9.336|3.18|4.24|
2025-07-04 06:27:21|adr_usa_0309|BITA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:22|adr_usa_0310|BIDU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.955|6.402|6.675|4.94|8.196|8.511|11.278|9.68|15.522|26.879|39.967|22.021|33.209|25.446|12.372|17.5|28.335|39.105|41.42|59.7|76.19|103.72|100.5|136.38|124.87|121.42|112.97|148.09|117.38|114.595|98.7|85.08|91.09|143.805|168.578|164.09|181.19|218.23|233.16|208.4|211.98|136.68|197.03|189.84|162.8|190.83|165.28|169.79|177.85|239.82|233.37|223.1|264.06|230.47|157.42|164.85|116.91|101.21|127.49|97.63|123.33|122.58|191.26|257.47|207.67|156.71|140.88|154.59|153.79|126.16|116.48|151.75|143.9|132.52|114.67|104.17|88.55|85.39|88.05|102.51|86.68|
2025-07-04 06:27:25|adr_usa_0311|BHP|total_return_price|0||||||||||||||||||||||||||||4.7653|4.529|4.6472|5.5136|4.9229|5.3561|6.0256|6.9125|6.4399|6.4982|6.7345|5.3167|5.7704|6.5376|5.9862|6.6762|7.4828|7.2858|8.231|9.1179|9.7087|8.3098|7.7789|8.6249|8.9005|8.9399|4.392|4.0564|4.4503|4.1746|4.6866|3.6925|2.9143|3.2593|2.6686|2.2543|2.2653|2.7174|3.7414|3.6626|4.184|3.4263|3.7414|3.2294|3.3537|3.0806|3.5142|2.8695|3.6222|4.143|4.0232|3.3327|3.983|3.8444|4.0668|4.9756|6.4694|6.6536|6.2627|7.4934|8.6743|10.196|9.9482|12.5629|12.2836|14.7904|15.9855|14.1795|14.8795|18.3046|22.5738|29.9409|26.6801|25.2827|32.7082|20.2173|16.6825|17.7093|21.7317|26.5652|30.819|32.687|25.2275|31.4654|38.3093|39.9189|39.3985|28.0447|29.8133|30.9931|27.9537|29.8952|34.1697|30.2819|25.516|29.9673|30.7334|31.0743|31.3861|27.498|22.0993|22.2846|19.5224|15.7183|12.8053|13.0316|14.37|17.5906|18.1643|18.8332|18.4547|21.43|24.317|24.069|27.0918|27.7461|26.8832|32.4102|34.4495|30.2089|33.4696|23.1017|31.3122|33.2068|41.9596|45.7001|47.9657|37.549|42.3408|56.6701|46.2145|43.9672|54.5197|57.3464|53.964|52.8873|63.515|54.9927|54.4208|60.8847|47.8667|48.54|48.09|
2025-07-04 06:27:30|adr_usa_0313|BCS|total_return_price|0||||||||||||||||||||||||||||2.0234|2.093|2.0984|1.8064|2.1949|2.4628|2.2282|2.5502|2.2314|1.7807|2.1101|2.0888|1.9726|2.2161|2.4527|2.7252|3.2921|2.724|2.879|3.2545|3.434|3.7813|3.9876|4.4145|4.261|4.3537|4.5702|5.698|6.6964|6.5671|7.8934|10.817|10.9362|12.4174|11.7049|6.8039|9.278|11.9788|12.5425|12.6272|12.2166|11.9412|10.8556|12.161|14.1618|14.0993|14.0656|12.5597|15.2588|14.3232|15.6511|11.2167|11.6556|11.4175|14.6363|15.3935|18.0502|18.3997|17.748|20.0072|23.6219|22.0034|21.2069|21.9949|22.6961|25.9284|25.3633|28.581|32.7299|33.002|32.3355|28.7029|23.8325|22.4543|14.3596|15.8786|6.3|5.4643|11.8543|15.1972|11.3483|14.0913|10.3257|12.2848|10.8051|11.958|10.8685|6.5046|7.3484|10.2532|7.0004|9.4808|11.888|12.3184|11.9149|11.9022|12.7155|11.1575|10.4242|10.6132|10.8009|10.6243|12.036|10.8587|9.5614|6.4956|5.727|6.5894|8.341|8.5999|8.1026|7.958|8.3809|9.1761|7.7864|7.0387|5.9298|6.4429|6.1288|6.0359|7.8286|3.8538|4.8151|4.2621|6.7973|8.7555|8.2591|8.9265|8.9525|6.9852|6.7199|5.7292|6.9825|6.6319|7.2499|7.3153|7.3998|9.1589|10.3801|11.9295|13.0488|15.36|18.59|
2025-07-04 06:27:35|adr_usa_0314|BCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7106|1.7884|1.5075|1.3483|1.5703|1.6707|1.9379|2.1856|2.6635|2.734|2.9986|3.5816|3.8514|3.7054|3.7825|4.3529|4.4883|4.5164|4.2039|4.7455|5.6298|6.0062|5.8922|5.9732|5.7915|6.9906|6.4544|5.3145|4.3096|5.0384|5.7454|6.7749|7.3801|8.7492|9.5939|13.5145|13.9534|12.6768|13.5131|11.582|12.7836|15.501|13.8424|13.4323|15.6174|15.9949|14.3943|15.9501|14.7317|13.3635|14.5022|13.3263|12.4941|12.5458|12.6258|11.5715|11.2233|12.7746|12.4555|13.5445|13.7439|15.5104|16.0546|18.7842|19.5747|21.1422|20.0829|19.2691|18.0688|19.5313|19.5711|18.8811|14.403|10.7187|13.0445|10.4454|14.4317|16.7192|14.515|13.3696|11.4535|16.204|15.1273|13.1739|15.0889|16.7|17.7738|17.0951|19.3201|20.2677|21.5356|23.6179|21.1654|26.59|29.46|
2025-07-04 06:27:41|adr_usa_0315|BCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:42|adr_usa_0316|BBVA|total_return_price|0||||||||||||||||||||||||0.7549|0.6785|0.6785|0.7711|0.7646|0.5856|0.7685|0.5924|0.5869|0.71|0.6884|0.727|0.6701|0.6643|0.6804|0.5426|0.5213|0.6611|0.6158|0.6829|0.5836|0.6087|0.5897|0.6737|0.6694|0.698|0.8024|0.8725|1.03|1.0798|1.185|1.3669|1.6031|1.8103|2.4718|2.8262|2.9943|4.3429|4.7676|3.0973|4.5298|4.1675|4.3262|3.8795|4.2547|4.4957|4.6581|4.7313|4.6602|4.2971|4.1372|3.3613|4.0292|3.8316|3.6615|2.4954|3.2365|2.7949|3.551|3.53|4.7675|4.6015|4.7178|4.8606|6.2935|5.8095|5.5466|6.3919|6.5566|7.7149|7.7031|8.7197|9.1356|9.3861|9.4431|9.093|9.5577|8.7498|7.6934|6.6509|5.2188|3.4577|5.4279|7.7881|7.9928|6.0655|4.6261|6.1237|4.6615|5.6609|5.5382|3.9466|4.1602|3.9375|3.5627|4.0367|4.9065|4.6322|4.5224|6.1803|6.8492|6.7709|7.1994|6.8792|5.436|5.8857|5.7918|5.0066|4.3845|4.0348|3.5521|3.8055|4.3227|5.0115|5.5054|5.8742|5.6689|5.2688|4.78|4.302|3.6818|3.988|3.9868|3.7286|4.0894|2.2426|2.6383|2.1262|3.8333|4.0506|4.8834|5.1822|4.6787|4.5353|3.769|3.7106|5.1393|6.0286|6.8987|7.2311|8.1832|10.6355|9.3466|10.1014|9.3456|13.0953|15.37|
2025-07-04 06:27:47|adr_usa_0317|BBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:48|adr_usa_0318|BBDO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6451|5.3891|5.7976|6.7583|8.3119|6.0594|6.3789|5.8075|5.409|7.0653|6.4887|5.7772|4.4936|4.1314|2.6377|2.4735|4.2609|3.713|4.3067|4.1652|5.3228|4.1178|5.4952|4.7598|5.9886|3.4571|3.5876|4.5198|5.3351|4.8615|4.3018|4.7973|2.19|2.2243|2.1704|2.84|2.5451|2.9673|2.2217|2.0342|2.5665|2.2149|2.4819|1.97|1.8227|2.4905|2.3144|2.7487|2.2479|1.9651|2.2489|1.7099|1.8953|2.5944|
2025-07-04 06:27:52|adr_usa_0319|BBD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3947|0.4088|0.3896|0.4092|0.3218|0.2194|0.1997|0.217|0.195|0.1754|0.2727|0.3171|0.341|0.3307|0.3335|0.2339|0.2502|0.1801|0.2414|0.2845|0.187|0.1005|0.1446|0.1684|0.1857|0.2011|0.2713|0.2478|0.2377|0.274|0.4175|0.4847|0.598|0.8285|1.0074|1.2498|1.0926|1.176|1.4677|1.477|1.7745|2.1656|2.365|2.0863|2.3098|1.8202|1.1453|1.1516|1.7214|2.3367|2.607|2.4222|2.0996|2.9726|3.0154|3.0976|3.0822|2.2282|2.5767|2.7117|2.3265|2.5247|2.7816|3.3115|2.5546|2.7316|2.5019|2.758|2.9529|2.903|2.8178|2.3605|2.3525|1.3794|1.351|2.0986|2.4473|2.8481|2.8302|3.3333|3.0516|4.037|3.8347|4.4557|2.8352|2.9533|4.2173|4.6585|5.0397|4.2061|4.853|2.2094|2.2879|2.0653|3.223|2.8889|3.4763|2.6539|2.407|3.2752|2.5672|2.904|2.2797|2.1678|2.9046|2.401|3.0813|2.5272|2.0462|2.4404|1.7823|2.1438|3.0361|
2025-07-04 06:27:55|adr_usa_0320|BAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8341|1.0009|1.4105|1.6813|3.141|3.4956|3.8992|4.2704|3.2898|3.1733|2.6382|1.4758|2.4134|2.7906|1.7962|0.8357|0.8232|0.7983|1.5991|3.0934|5.8351|6.4113|4.6052|8.2524|12.7129|10.2462|8.4904|10.484|8.202|8.1473|6.7275|6.9483|8.052|8.1942|10.0628|10.5035|9.0141|9.8699|9.2355|6.3665|2.8108|2.3918|4.2832|7.3267|9.5498|8.4208|8.245|11.9625|14.6254|15.6917|17.61|9.459|8.5386|9.6468|8.392|8.8964|8.4172|8.537|9.3818|10.0565|11.2544|9.8484|8.39|8.599|8.4292|4.5313|5.958|5.7998|9.3154|8.8819|8.6422|11.2167|16.2767|15.6167|15.9007|20.5204|20.724|22.8785|21.4497|23.8174|20.1792|21.3012|15.1138|12.9111|12.5499|5.6305|7.3349|6.3343|7.6402|12.0581|20.2156|18.5111|20.329|17.9674|14.28|9.74|9.2|7.7|11.65|8.21|8.82|10.53|6.45|7.34|3.86|3.85|3.28|
2025-07-04 06:27:59|adr_usa_0321|BABA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.9094|100.6202|80.3252|78.1314|54.503|78.0079|74.1522|72.4427|102.814|83.1363|102.3771|134.4103|162.3884|164.2687|169.9099|175.7126|157.9533|132.0931|173.2719|157.4594|162.9202|201.4303|184.6967|204.8492|262.999|224.3749|217.7176|217.898|144.724|109.025|110.8389|110.8864|73.9528|85.3396|93.45|82.7469|81.8542|73.2529|68.9026|71.1671|105.5461|83.6462|130.2289|117.01|
2025-07-04 06:28:02|adr_usa_0322|AZN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.7461|2.4329|2.5378|2.908|3.127|3.222|3.8964|4.1435|4.4385|4.8467|5.1128|5.645|6.3863|6.4623|7.5457|7.4217|8.2109|9.9975|10.0082|7.9828|10.2363|10.7335|9.0344|9.8021|9.6861|9.5366|10.9495|12.4458|10.847|10.2883|9.9684|10.0108|9.9894|10.7439|8.8828|6.6807|7.6685|7.6111|9.0442|9.6878|10.7995|10.5466|10.3006|9.3447|8.2678|9.1321|9.5318|10.97|11.3194|11.9336|14.212|14.969|12.8255|13.124|13.0824|12.3755|10.5836|9.7083|10.8685|11.3386|10.6021|9.5157|11.8483|12.2181|12.759|12.6158|13.2957|14.497|13.2074|13.7022|14.8758|13.4221|14.006|14.0366|14.1186|15.3877|15.198|16.74|15.8424|17.703|20.2393|22.752|26.0589|25.3825|25.0059|24.9953|23.2713|23.557|25.1339|21.522|23.0735|25.4496|21.1589|24.9174|27.278|27.5263|28.1925|29.2178|29.3348|33.4446|32.1007|34.9549|35.6897|38.9331|43.5541|39.8067|47.1423|49.2352|44.9137|45.5345|54.8575|55.4448|53.7739|62.2552|62.0018|51.8267|64.0746|66.5483|68.6192|65.3543|64.9972|66.3879|76.422|76.8128|64.5973|73.5|69.88|
2025-07-04 06:28:07|adr_usa_0323|AVH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:08|adr_usa_0324|AVAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2736|4.1586|3.5289|3.8784|3.0462|2.9346|3.1666|3.4198|3.6662|3.5251|3.542|3.5999|4.0869|4.0594|3.9181|3.914|3.7872|2.8317|3.8307|3.9228|3.8189|4.4584|2.2397|2.2982|2.4711|3.7506|3.4091|3.1692|3.2299|2.9797|3.6911|3.1146|2.2504|2.0279|1.9424|2.0348|2.196|2.1471|2.1112|2.0539|1.9865|2.0141|2.6763|2.7896|
2025-07-04 06:28:10|adr_usa_0327|AU|total_return_price|0|||||||39.652|33.8551|40.2948|36.6903|27.0324|25.1017|26.5177|22.7877|33.1473|34.0482|53.8079|49.6884|53.2928|47.1141|37.4595|31.541|26.1315|27.809|33.8551|32.1817|34.6917|45.0542|39.9053|30.6368|30.5113|26.7792|21.8835|28.9668|27.0324|25.1017|23.4284|18.9226|13.1302|11.5853|18.7942|29.3497|28.8346|41.7075|35.5284|35.5284|46.3417|37.3306|30.6368|25.488|27.0324|26.2604|39.3906|32.9542|32.9542|25.488|24.9729|19.824|22.1409|15.8333|17.5067|16.0907|22.1314|16.1096|16.5728|17.7051|25.8886|21.1535|19.7638|16.9331|15.1317|12.3009|11.8995|14.7488|13.143|14.8723|20.7356|21.4767|21.9461|28.2129|24.853|26.2694|31.0457|38.4572|34.8091|26.4836|32.0339|29.934|28.3694|29.4234|34.9491|40.6229|44.5675|39.6265|31.0787|38.7783|36.7196|31.1445|38.6136|35.2538|27.9658|29.235|19.8977|23.8687|31.7145|31.6024|35.2345|34.7331|32.8864|37.4186|40.1539|42.7503|41.74|36.6389|36.1047|37.1478|32.5183|30.2459|30.8712|27.6299|20.7887|12.6636|11.7603|10.3788|15.1254|15.2406|10.6268|7.7044|8.2712|7.9258|7.2528|6.2875|12.1234|15.9933|14.0982|9.3073|9.6248|8.6864|8.3021|9.1064|8.5358|7.3845|7.7173|11.2881|11.7828|16.0192|16.4329|20.0937|15.04|26.6704|23.8578|20.4573|20.2874|17.157|14.8172|19.4413|22.0794|13.7845|13.13|18.4504|23.1907|20.2188|15.182|17.9589|21.5103|24.3493|25.99|22.5253|37.0147|45.57|
2025-07-04 06:28:17|adr_usa_0328|ATV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:18|adr_usa_0329|ATHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3943|30.7542|27.7141|33.6348|31.4429|37.0193|42.4445|24.8503|29.822|22.5744|17.5942|20.5924|21.8185|27.3698|37.9179|53.4798|54.2944|70.7494|82.7688|70.2486|67.5239|89.2283|69.4677|77.158|67.9143|60.2834|64.7895|77.8332|82.9134|83.2777|56.7657|38.0743|23.4356|28.6881|34.5878|26.5572|28.1334|29.4811|26.3651|27.2092|25.1348|24.8351|25.4626|31.569|25.565|27.74|26.11|
2025-07-04 06:28:20|adr_usa_0332|ASX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1591|0.8774|0.983|0.7138|0.4356|1.0355|1.2994|0.809|0.6646|0.7468|0.697|0.7293|1.1867|1.4729|1.5421|1.1566|1.0729|1.162|1.127|1.2416|1.1913|1.5778|1.5427|1.6376|1.7641|1.9468|2.1085|2.3861|2.0603|1.9728|1.7183|1.9185|1.1867|0.7351|1.0583|1.2133|1.8478|1.973|2.0267|1.9059|1.9096|2.5202|2.4926|2.6992|2.2432|2.264|2.5971|2.316|2.2761|2.4688|2.4026|2.4146|2.8619|2.9305|3.3358|3.9593|3.7608|3.9771|4.5816|4.3335|3.4629|3.7899|3.8766|3.6698|4.0909|3.4562|4.56|4.1668|4.2695|4.5395|5.1859|3.3389|3.4953|2.669|3.1516|2.8591|3.4167|4.2519|2.7182|3.4167|3.1421|4.3223|6.0809|6.3935|6.4308|6.0349|6.0269|5.4452|4.5996|5.5107|6.6672|7.7098|6.923|8.3301|10.3189|11.013|9.6694|9.9782|9.4088|9.9685|
2025-07-04 06:28:24|adr_usa_0333|ASR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2726|6.5575|7.9945|7.6807|3.6752|5.7977|6.318|5.3354|5.4447|5.2351|5.0073|7.3002|6.9503|8.0047|9.8013|8.8803|10.5787|12.9226|13.3108|15.6513|19.793|15.5969|16.26|15.9642|19.0352|21.789|22.6449|27.1303|25.4612|29.9633|28.4728|27.6416|26.3218|19.8394|15.2545|21.443|26.3111|32.1858|32.3932|32.0044|30.4108|35.0335|35.8682|39.4999|33.5772|35.9384|46.4583|49.372|58.8041|78.8013|92.8199|73.2534|80.074|91.5142|87.904|93.7178|90.4152|94.1423|99.8193|103.296|111.4751|105.5119|110.6727|118.1116|109.2373|110.43|131.6144|153.3707|147.5716|139.6971|127.4808|123.4173|160.4051|118.5386|126.0671|136.0809|120.8882|150.2816|79.1164|94.9219|92.2769|128.8393|140.0887|143.4998|151.0235|160.6662|179.1561|175.7389|170.9144|204.5833|261.9304|251.3936|218.051|261.8788|283.1073|284.1739|264.1351|243.1299|254.5351|318.87|
2025-07-04 06:28:28|adr_usa_0334|ASML|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||5.2397|6.6833|8.1734|6.1934|7.5215|7.6369|7.1024|9.291|13.97|10.8966|18.3939|12.573|17.2185|10.8258|5.8451|11.3623|16.764|22.1211|24.9821|42.3757|41.6307|49.3197|36.1097|25.2131|24.2408|24.8666|12.5283|19.0551|28.3535|16.8981|6.918|9.3431|7.3426|10.6954|14.6629|22.4079|20.4856|19.1222|14.3835|17.7922|18.7422|17.5016|18.4516|22.4414|22.7655|22.5979|26.0178|27.5265|27.6606|30.6782|36.7244|33.6983|26.7196|26.6779|19.254|19.7569|19.438|24.0338|32.8258|37.8435|39.5997|30.7289|33.2571|42.8885|49.7793|41.9432|39.197|47.4245|56.9003|59.0572|61.6528|56.9442|60.1279|70.6139|88.1536|83.637|83.3335|84.0964|89.1005|97.2243|91.0931|94.5495|79.8854|80.6027|91.1536|91.2134|100.7475|103.1563|122.0959|120.9963|158.9637|161.3965|184.3682|185.4221|176.1028|145.7564|176.1309|196.9896|235.3492|281.5861|248.9497|351.9523|353.1382|468.2228|592.6803|665.1417|717.393|768.5085|644.7483|462.5206|404.6574|533.9368|666.627|711.8323|579.4564|746.9939|959.4191|1013.1869|827.0047|689.4823|660.5846|801.39|
2025-07-04 06:28:32|adr_usa_0335|ASMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:33|adr_usa_0337|AMX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8708|1.5842|2.0237|1.2312|1.9277|2.0049|1.1787|1.3889|1.483|1.3865|1.8409|2.3087|2.6501|3.9031|3.6303|3.8644|5.1699|5.0898|6.0675|7.6974|9.2391|10.4269|9.4244|12.0755|13.404|14.5179|19.5553|20.2922|19.6389|19.9228|17.0131|15.1129|10.2621|8.8278|11.527|14.4714|15.8736|17.0336|16.7989|17.9323|19.2574|19.1829|17.1372|15.6218|15.1915|16.8635|17.4528|17.3454|16.3971|14.7109|13.5105|14.3295|15.9845|13.6274|13.8039|17.8415|15.6287|14.7035|15.0908|12.1315|10.9892|11.5484|9.0136|8.5829|9.5489|10.9774|11.9705|13.7636|13.4393|14.6866|12.5039|12.7855|11.2371|11.3564|12.0801|11.817|13.1062|9.9336|11.0547|10.1459|11.6159|11.5656|12.8656|14.9242|17.6433|17.8496|16.964|15.268|17.1903|20.0601|20.7398|17.5808|18.0369|17.998|16.3477|16.4999|14.21|14.33|17.25|
2025-07-04 06:28:37|adr_usa_0338|AMRN|total_return_price|0.26054358013121|||||||||||||||||||||||||||||||||||||||||17000|22500|23500|18500|16500|10250|14250|12250|12250|13500|18250|18750|20000|15500|11250|10000|10250|8500|11750|2008.334|2120.834|1795.834|1425|1354.1668|1562.5|1075|1337.6|1350|1450|1100|793.75|1543.75|1748|3760|4855.56|2836|2200|582|620|510|556|655|542|290|232|172|292|428|386|300.2|264|634|578|504|452|460|141|96|80|54.8|57.6|34.8|18.8|14.198|26.4|24.4|28|30.4|45.2|48.6|61.2|146|320|270.8|188|226.4|244.2|234.2|235.6|148.2|148.2|109|33|36.2|32.4|36|18.824|46.8|38.4|45.2|38|30.6|36.6|53|62.4|64|63.2|70.8|68|60.2|55|51|416.6|415.2|374|371.8|328.4|80|152.2|129.6|97.2|124.2|101.8|82.8|95.4|65.8|53.8|26.6|24.6|30|27|24|13.922|17.816|18.418|13.64|11.594|8.962|10.76|16.7|
2025-07-04 06:28:42|adr_usa_0339|AMOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:43|adr_usa_0341|ALU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:44|adr_usa_0342|AKO.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.54|4.7684|5.5535|4.4636|4.5926|3.6002|2.5589|3.0272|2.9136|3.6053|3.0869|3.4887|2.8291|2.3373|2.5207|2.3643|2.4317|2.7012|2.1753|2.0538|1.7708|1.6278|1.4175|2.0059|1.9046|2.3615|2.5851|3.3932|3.3992|3.5743|3.8279|4.2872|4.2755|4.6873|5.591|4.7886|5.093|5.434|5.2096|6.2845|7.2992|7.9957|7.3094|7.4147|8.3264|6.4396|6.0374|5.6387|5.9599|7.4188|7.7822|8.8699|8.904|10.0287|12.8674|13.617|13.2442|13.1436|11.4824|12.2498|15.8915|15.33|16.2935|18.2511|19.2269|16.6642|15.9274|13.9631|10.5455|11.3406|9.6509|8.6167|7.6727|10.2418|10.7427|9.0687|10.0396|11.2521|12.0787|12.099|12.7028|13.9021|15.1819|16.2509|16.3584|12.9879|13.0454|13.1149|12.5443|12.6037|11.8703|10.4713|7.4597|9.3479|8.1189|9.4971|10.1219|9.5254|8.6484|8.7736|9.4322|8.6754|8.0641|11.8039|12.883|13.4815|11.3675|13.3155|13.5072|15.9697|18.8376|17.4893|22.15|24.34|
2025-07-04 06:28:48|adr_usa_0343|AKO.A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.5733|5.2707|5.3019|7.1041|6.7424|7.3256|7.0044|7.4794|7.0819|6.2248|7.59|4.3945|5.2908|4.286|4.754|3.6276|2.859|3.0305|3.1893|4.2134|3.6576|3.7757|2.6974|2.6704|2.9102|2.7616|3.0918|3.1176|2.5379|2.4113|2.0048|1.781|1.2754|1.889|1.7965|2.2343|2.3777|3.0103|3.2071|3.56|3.7114|3.8686|3.833|3.918|4.9299|4.1344|4.4074|4.5464|4.4282|5.3|6.1447|6.873|6.2129|6.0818|7.0267|5.467|4.9988|4.055|4.7574|5.9041|6.1149|6.8351|7.0785|7.4499|10.0074|9.9883|9.9885|10.626|8.9666|9.1964|12.1922|11.895|12.4332|13.6205|14.5667|12.5398|11.5476|9.8887|8.3875|8.8724|7.7506|6.9104|6.1451|7.4605|8.435|8.1099|8.5307|9.7535|10.8934|10.5661|11.6743|11.8741|12.8647|14.0668|13.6399|11.0698|10.8264|10.4244|10.5956|10.6229|9.8278|8.9553|5.9098|7.2548|6.3772|8.1543|8.325|7.8603|7.078|6.8815|7.293|7.3247|6.822|8.6189|9.8109|10.4259|9.9578|11.4052|11.1782|13.2266|13.6401|13.9488|17.5|19.8|
2025-07-04 06:28:52|adr_usa_0344|AIXG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:53|adr_usa_0345|AEG|total_return_price|0||||||||||||||||||||||||||||1.7114|1.7224|2.049|1.7995|1.8434|1.9832|1.6894|1.726|2.0564|2.0417|1.0551|1.3031|1.2954|1.5211|1.3982|1.5647|1.7593|1.8237|1.8923|2.1209|2.3212|2.6148|3.1901|3.3154|4.0242|4.3333|4.219|4.5501|5.7848|6.3454|6.414|7.2884|8.1975|11.0949|15.9593|14.4679|22.6757|16.6715|13.8095|16.2587|17.9504|15.1309|13.5052|14.1728|15.818|11.1612|10.9674|10.1897|10.4513|9.5416|8.0783|3.8475|5.2348|3.0805|4.0964|4.8625|6.1509|5.3405|5.1271|4.6836|5.9456|5.8372|5.7024|6.7261|7.3671|8.3196|7.8292|8.763|8.847|9.3092|9.3585|9.2736|8.5426|7.1343|6.5936|4.5949|3.1662|2.0096|3.2238|4.4275|3.3546|3.564|2.7633|3.1348|3.2081|3.9251|3.5587|2.1195|2.1038|2.9098|2.4931|2.8784|3.558|3.3204|3.8185|4.259|5.4561|5.295|5.1355|4.9052|4.4756|4.7322|4.4899|3.5598|3.5103|3.4051|2.5561|2.5497|3.6528|3.3886|3.4785|4.0438|4.4|4.7282|4.2354|4.7282|3.4193|3.5223|3.7718|3.2848|3.603|1.9805|2.3384|2.0443|3.1543|3.7771|3.35|4.2066|4.0826|4.3719|3.6868|3.4145|4.3457|3.7077|4.4983|4.3872|5.2646|5.5296|5.7643|6.1902|5.7058|6.3839|7.24|
2025-07-04 06:28:58|adr_usa_0347|ACH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:59|adr_usa_0349|ABEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2052|0.201|0.1749|0.2112|0.2464|0.2474|0.2282|0.2495|0.2012|0.1257|0.1518|0.15|0.182|0.1931|0.2253|0.2616|0.2736|0.356|0.4144|0.3583|0.3219|0.2673|0.3388|0.3258|0.2595|0.179|0.2598|0.2772|0.3398|0.3615|0.426|0.334|0.3351|0.374|0.4731|0.4824|0.6192|0.7507|0.7702|0.875|0.8464|0.9374|1.0157|1.1515|1.4712|1.5548|1.5154|1.6119|1.3791|1.2405|1.0066|1.0883|1.4831|1.8975|2.3439|2.1348|2.3525|2.902|3.6822|3.4003|4.0513|3.6983|4.4132|5.1071|4.7481|4.7394|5.2944|5.3419|4.7135|4.8759|4.6725|4.7814|4.5777|4.2903|4.1358|3.9001|4.1533|3.3597|3.0845|3.608|4.1164|4.2708|3.5203|4.1468|3.9885|4.7877|4.7638|5.3779|3.4548|3.4101|2.9857|3.2752|3.557|3.5189|3.6432|1.7982|2.064|1.7669|2.4531|2.2067|2.7705|2.2228|2.3449|2.705|2.1021|2.3701|2.3994|2.4876|2.8052|2.2759|2.6046|2.307|1.907|2.2698|1.8165|2.31|2.41|
2025-07-04 06:29:03|adr_usa_0350|ABB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:04|adr_usa_0352|YNDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:05|adr_usa_0353|ADAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|18.33|11.71|11.35|7.99|8.12|7.2|4.16|4.59|4.69|8.02|6.8|10.47|12.19|13.2|5.15|4.3|3.98|1.59|1.2|2.72|10.01|7.66|5.19|5.05|4.39|5.43|3.79|2.13|1.74|1.11|1.32|1.06|0.9028|0.8|0.719|1.58|0.9808|0.9772|0.59|0.197|0.2538|
2025-07-04 06:29:07|adr_usa_0354|ARGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.41|19.7654|21.815|61.38|77.63|87.73|79.56|94.84|124.46|135.07|116.62|161.19|132.68|228.91|243.07|301.01|272.26|312.13|296.64|348.19|307.27|364.47|351.01|370.58|366.46|380|477.79|386.52|398.59|444.94|536.11|626.31|583.66|560.53|
2025-07-04 06:29:10|adr_usa_0355|ASND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|17.78|16.82|17.7|18.09|18.74|13.39|21.01|19.77|27.49|25.11|34.64|40.09|63.42|64.34|66.46|59.89|117.7|120.65|107|139.12|112.61|147.9|152.26|169.82|128.65|134.27|159.71|134.68|119.4|93.15|100.14|114.47|109.72|88.13|94.07|127.1|148.44|135.4|144.62|137.5|154.68|179.1|
2025-07-04 06:29:13|adr_usa_0356|AUTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.79|30.67|30.75|31.47|15.9|13.15|13.2|5.99|16.03|12|8.94|5.49|6.54|6.55|5.18|4.21|2.84|2.13|1.76|1.75|2.58|2.32|6.63|6.24|3.33|3.63|2.26|1.66|2.31|
2025-07-04 06:29:15|adr_usa_0357|BGNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:16|adr_usa_0358|CLLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3|34.64|31.36|30|27.29|25.97|24.62|17.06|23.98|24.34|27.39|28.63|31.83|28.46|28.7|16.32|18.34|14.86|10.82|17.12|9.2|17.8|18.56|28.73|18.81|15.85|12.96|8.15|4.62|2.91|2.38|1.88|2.035|1.87|1.6|3.49|2.57|1.93|2.21|1.8|1.31|1.47|
2025-07-04 06:29:18|adr_usa_0359|ENIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:19|adr_usa_0360|ENIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4057|3.3345|2.6939|2.6024|3.1851|3.3224|3.5498|3.4241|3.8463|3.0754|3.119|2.988|3.158|3.1609|2.8009|3.1216|2.1588|2.7478|2.3332|2.7548|2.8181|2.2288|1.8194|1.3722|1.2628|0.8935|1.086|1.6945|1.851|2.9722|2.5562|2.7989|2.6377|2.6224|2.6318|2.7633|3.1609|3.6|
2025-07-04 06:29:22|adr_usa_0361|GLPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|6.5|4.7|8.05||11.85|12.03|16.3|12.75|12.75|15.6|16.8|14.5|8.29|13.18|16.21|15.65|20.05|21.07|24.02|19.24|20.25|20.42|22.87|18.41|15.8|18.52|24.21|51.23|63.75|62.21|42.64|52.59|67.43|63.19|79.99|75.08|101.51|93.52|102.12|97.45|116.48|92.08|103.24|125.81|158.11|209.18|147.55|196.03|139.27|97.78|81.97|70.14|54.04|54.81|62.15|55.89|47.27|42.8|38.24|40.92|35.72|40.12|33.37|25.63|30.56|27.21|25.84|27.66|
2025-07-04 06:29:25|adr_usa_0362|HCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|13.15|12|13.57|19.95|22.91|27.22|36.14|28.87|30.27|32.02|23.17|30.58|29.23|18.92|25.07|17.85|27.58|31.75|29.49|28.07|33.23|36.36|34.83|19.42|13.3|9.05|14.37|13.64|11.59|16.69|17.51|16.85|17.44|19.04|14.27|15.25|15.84|
2025-07-04 06:29:27|adr_usa_0363|PBRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:28|adr_usa_0364|ZLAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.62|22.04|20.9|22.51|19.4|22.62|29.51|34.7|33.23|41.59|51.48|82.13|82.59|129.77|133.43|176.99|106.97|63.28|45.51|34.55|38.05|28.97|35.04|26.48|25.26|26.05|16.19|17.52|23.63|26.61|37.29|37.58|
2025-07-04 06:29:30|adr_usa_0365|PDD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|26.33|21.51|23.61|20.45|32.25|38.57|37.01|86|75.29|143.8|133.88|127.02|89.06|54.01|43.76|63.07|62.98|81.42|72.86|70.21|95|144.45|116.66|131.94|135.38|97.45|120.45|107.16|
2025-07-04 06:29:32|adr_usa_0366|TAK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3204|13.3204|12.9025|13.1021|9.9278|10.5193|11.6608|11.6998|13.1273|11.9797|13.0769|13.8482|13.6649|13.2247|14.0754|12.7237|13.2829|13.4265|14.5927|14.2649|17.171|14.2378|15.4521|15.9894|15.6163|15.4498|14.9495|14.0196|17.6913|16.0856|15.6593|17.4303|16.5256|14.9661|16.0526|14.766|16.7752|18.7257|20.2409|21.0087|19.063|15.6153|15.6564|12.7396|15.9359|12.9907|13.3103|15.3155|10.3921|14.5013|14.8857|15.018|15.8701|14.0942|14.4208|11.6768|12.8436|12.1616|11.6|13.8804|14.7626|14.2843|14.954|13.1623|13.4899|12.4031|14.19|12.8733|14.8381|15.08|
2025-07-04 06:29:35|adr_usa_0367|MUFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8958|4.7796|4.9914|3.6405|3.6977|3.7046|4.2009|3.0929|2.3024|2.6127|3.7473|4.1779|5.6001|5.2899|4.8569|5.5357|5.1221|5.1339|6.7727|8.4999|8.4373|7.5183|7.5682|7.5622|6.6816|6.7585|5.6558|5.6257|5.31|5.6131|5.2979|3.7219|2.9824|3.7946|3.272|3.1676|3.3403|2.936|3.031|3.3088|2.9572|2.8802|2.8289|2.7552|3.3624|3.028|3.1274|3.3175|4.0591|4.1612|4.4405|4.3841|3.7034|4.3615|4.0115|3.8925|4.4525|4.9926|4.2773|4.4229|3.3548|3.5209|3.8131|4.7269|4.8827|4.8994|4.8919|5.5917|5.1062|4.4197|4.9116|3.7052|3.9571|3.7173|4.1687|4.4711|3.2859|3.4424|3.5587|3.7492|4.9034|4.8328|5.3982|5.001|5.848|5.1118|4.2781|5.9002|6.0129|6.5682|8.3274|7.9576|10.1314|9.6298|9.9642|11.38|14.98|13.72|
2025-07-04 06:29:40|adr_usa_0368|EQNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0586|1.6949|1.8023|2.0394|2.4704|2.2978|2.41|2.0965|2.6454|2.7274|3.3713|3.7297|3.9557|4.5972|4.8927|5.2826|6.3583|8.1364|7.4416|9.0122|8.7424|8.6338|9.3454|9.4996|10.7721|12.4074|10.8982|11.0725|14.3148|9.1831|5.8417|6.7291|7.7642|9.1296|10.0996|9.3904|8.8758|8.8161|9.9517|11.6295|11.0237|9.5101|11.2559|12.2783|11.0545|12.3325|11.6329|11.381|10.7209|11.1233|11.4177|13.9887|16.1259|13.8716|9.3867|9.4447|9.8403|7.4901|7.3605|8.4458|9.4469|8.7878|10.4591|9.9684|9.9097|12.0268|12.4693|14.3143|16.3427|17.8992|13.2257|14.1442|13.1965|12.6788|13.1046|7.4109|10.3292|9.7494|11.1738|13.8601|14.9493|18.0337|20.1472|26.1909|25.6401|25.3304|27.4904|21.4511|23.2438|27.2426|27.4253|23.653|25.0846|23.2931|21.666|25.267|25.14|
2025-07-04 06:29:44|adr_usa_0369|RELX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.9849|3.0215|3.0581|3.4609|3.7538|3.8636|4.5227|4.4495|4.8522|4.943|4.6135|4.9621|4.3294|4.7234|4.8698|4.3938|4.2928|4.1009|4.3938|3.4609|3.0215|3.4975|4.3847|5.1261|4.7508|6.2429|5.441|5.1847|4.8186|4.8771|5.7954|5.712|5.1627|5.1305|4.2474|4.9343|4.6282|4.9357|5.1994|5.7632|5.2008|5.4337|6.0957|5.671|5.4029|5.4937|5.6153|5.8936|6.5219|6.4501|7.033|7.572|7.3889|7.8942|7.4695|6.7993|6.0345|4.4861|4.2846|4.6119|4.7008|5.1243|5.0149|4.682|5.4352|5.4055|5.5786|6.0236|5.0698|5.3765|5.8965|5.4835|6.602|7.2638|8.2124|8.0332|9.5551|10.6433|10.8897|11.6667|11.6923|12.3492|12.4998|11.9698|12.9874|13.316|14.0329|14.477|15.0436|14.1092|15.5461|17.7745|18.3941|19.5052|17.1925|18.52|18.0948|17.7404|18.5444|21.4561|20.9947|22.3666|18.9413|21.2343|20.3306|22.4118|22.8662|24.6701|26.8687|30.36|28.9542|25.4555|23.1114|26.3532|30.8405|32.2528|32.7229|38.5101|42.0348|45.1343|46.931|44.9137|49.8481|54.34|
2025-07-04 06:29:48|adr_usa_0370|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|
2025-07-04 06:29:50|adr_usa_0371|TAL|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3513|2.4892|1.7509|1.845|1.834|1.6036|1.7431|1.6616|1.1443|1.4233|1.5039|1.6948|2.0002|3.1854|4.0984|3.8046|5.6454|5.3151|5.0993|6.0156|5.091|6.97|8.1901|9.6492|9.928|12.7433|14.3534|20.63|30.21|27.8|37.76|43.73|29.65|27.01|32.58|33.98|35.63|43.45|54.39|57.32|77.62|73.8|90.15|47.61|5.6|5.18|3.36|4.1|4.66|5.77|7.11|5.58|6.68|11.4|13.72|11.72|8.58|10.1|14.5|10.17||
2025-07-04 06:29:53|adr_usa_0372|GMAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.44|2.63|1.51|1.11|0.78|1.15|1.35|1.35|1.35|0.654|0.654|0.654|0.654|1.056|1.4|1.828|2.85|3.688|4.026|4.3719|4.22|4.15|5.878|7.766|8.59|9.7|13.544|12.4|16.74|16.813|16.288|20.596|21.794|23.09|16.736|20.943|15.13|16.375|16.28|17.74|17.87|20.49|22.2|18.505|33.32|37.57|39.07|33.45|41.46|43.12|39.89|35.91|31.44|34.78|42.77|36.77|37.56|37.36|31.67|29.64|25.78|26.43|20.47|20.2|20.74|
2025-07-04 06:29:56|adr_usa_0373|VEDL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:57|adr_usa_0374|ZTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4752|10.5441|11.4351|12.1689|12.4834|13.9073|12.9595|17.5271|14.8273|14.1633|16.4005|17.0017|18.8857|20.9493|23.7575|33.495|26.8377|25.3775|25.7403|27.9902|27.6792|24.5966|23.691|24.0286|22.8184|24.7862|26.5969|24.1454|22.6386|18.7828|19.9059|20.1334|23.6468|19.3527|19.4312|17.61|
2025-07-04 06:29:59|adr_usa_0375|BNTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2427|34.4491|57.6289|65.8588|65.9772|87.1144|103.061|225.0489|272.869|238.2127|170.1139|139.82|130.3|159.86|123|105.86|103.12|107.56|92.97|80.38|118.22|113.95|94.95|105.09|
2025-07-04 06:30:01|adr_usa_0376|TCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9758|3.4256|4.0331|4.0856|5.9387|4.5907|6.4694|8.1261|7.1185|9.9217|11.8265|10.9718|15.6546|16.0938|18.9731|25.3924|28.2699|27.6509|23.5655|19.2116|9.9268|13.6337|20.167|29.7007|35.2736|20.2416|21.9981|23.772|20.381|20.0426|20.381|18.3757|11.6633|11.4892|8.7475|8.5733|11.4991|11.0214|17.2064|27.6407|24.078|23.3913|30.0092|29.5215|21.9284|29.4618|35.6468|30.7804|48.4645|44.2947|39.4483|46.0263|40.6126|49.2905|53.8085|52.067|44.1853|45.9467|49.4298|37.9356|26.3619|43.4787|35.8756|28.8796|34.4028|23.3465|26.541|31.1188|32.7906|39.3687|36.5126|29.8649|23.4461|24.1128|22.9584|27.5262|34.3331|35.5771|34.5322|35.2586|33.5271|43.4289|49.7383|61.0234|72.6668|66.09|58.89|
2025-07-04 06:30:05|adr_usa_0377|TLSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7681|1.4405|1.184|1.705|1.184|0.9669|0.742|2.4548|3.4435|2.2496|2.7824|2.3088|1.47|0.8901|1.07|0.7707|0.741|0.56|1.07|0.699|0.6701|0.5909|0.417|0.88|1.01|0.673|1.12|1.58|
2025-07-04 06:30:08|adr_usa_0378|NIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.43|5.01|2.6|1.75|4.02|2.78|7.72|20.85|46.14|37.55|50.34|35.05|29.63|21.88|22.36|17.19|10.06|9.2|9.34|8.46|9.1|4.67|4.39|6.52|4.48|3.75|3.5|
2025-07-04 06:30:10|adr_usa_0379|LN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:11|adr_usa_0380|BILI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|13.9|13.02|14.37|18.95|15.64|14.6|18.62|23.42|46.32|40.66|82.45|107.06|121.84|64.38|42.57|28.22|26.06|16.18|24.75|25.09|15.55|13.55|11.12|11.03|15.98|22.92|18.84|19.22|20.7|
2025-07-04 06:30:13|adr_usa_0381|GDS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|8.72|8.54|9.02|11.43|22.64|25.87|37.09|34.78|22.4|35.69|32.9|42.49|51.58|57.97|79.66|80.16|91.12|79.1|80.4|56.35|45.06|42.51|33.2|19.77|20.44|19.13|11.72|10.38|8.85|6.15|9.41|21.53|23.76|27.04|28.96|
2025-07-04 06:30:16|adr_usa_0382|GSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:17|adr_usa_0383|TME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2134|16.7054|14.4252|12.8398|11.8024|9.7668|13.3095|14.4056|18.144|20.8842|15.5213|6.9484|6.1752|5.1085|4.9519|3.8656|8.2891|7.8781|7.4866|6.1459|8.387|10.8238|13.7962|12.1272|11.5742|14.2011|18.76|
2025-07-04 06:30:19|adr_usa_0384|NTCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:20|adr_usa_0385|WPP|total_return_price|0|||||||||||||||||||||||||||||4.784|5.1077|3.4846|0.6497|1.2119|0.8859|0.6946|0.4418|0.5623|0.4134|0.2504|0.3402|0.4418|0.6213|0.7087|0.6048|0.782|0.6946|0.8198|0.7985|0.7536|0.8859|1.1363|6.0143|7.2584|7.9759|8.7211|10.2648|9.7277|9.7758|11.0065|10.8552|13.9509|16.2337|11.0148|14.9561|20.9507|20.8433|22.6056|40.4817|42.2446|35.4584|28.9984|30.7096|26.2506|24.6581|18.0924|26.4492|27.7054|21.7423|16.8909|18.7632|13.6316|19.9923|21.0152|24.6887|25.495|25.8645|23.532|27.7336|28.7786|26.1246|26.1604|27.7859|30.8784|31.3179|32.0659|35.4062|39.6949|39.4512|35.6248|34.1391|31.6699|25.783|21.9118|16.128|15.2341|18.532|23.9423|27.3781|29.4707|26.7609|31.8261|35.7354|35.6144|36.7424|26.9639|30.9559|40.5219|36.9132|41.3227|44.6647|49.0883|53.2321|64.1727|72.2151|64.8087|69.8063|64.3302|67.3353|73.5901|74.1934|68.4735|76.3931|77.5183|70.8786|79.83|75.8138|74.9505|73.8158|64.9853|64.4584|56.6218|57.6606|53.7643|41.0334|39.5358|49.0044|48.7552|56.0422|26.9248|31.1983|31.286|43.7903|51.7418|55.6536|55.0379|62.8312|54.4398|42.9371|34.9591|42.6698|51.6621|46.694|39.8167|43.3426|43.1877|43.0069|48.061|49.2389|36.364|35.01|
2025-07-04 06:30:26|adr_usa_0386|MLCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1796|12.6037|9.7019|13.2016|9.7019|9.4468|7.3581|3.1808|2.5351|2.9496|3.9541|5.7478|2.6786|3.8903|3.3961|3.8744|5.0223|6.0985|10.1802|7.7328|7.4618|11.0531|8.7931|10.2041|13.1537|17.4506|18.0963|24.5457|31.0348|32.693|27.3732|21.6265|20.1384|17.794|15.6538|11.2196|14.2515|14.4156|11.8394|13.8162|13.3074|17.2527|22.1831|22.3393|26.7623|26.5765|28.595|19.7519|16.0712|21.8867|21.0999|18.832|23.8787|12.26|16.67|16.6|18.27|20.04|17.05|9.99|9.91|8.27|5.45|6.39|11.18|12.49|12.9|9.43|8.61|7.18|7.81|7.7|6.15|5.27|6.4|
2025-07-04 06:30:31|adr_usa_0387|OCFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.6|108.1|182.6|205.7|204.5|144.7|122.1|40.8|23.3|15.5|16.8|7.832|5.55|5.17|3.35|3.09|3.06|2.21|1.63|1.39|2.43|6.75|7.2|
2025-07-04 06:30:33|adr_usa_0388|IQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|31.22|27.75|15.37|23.92|18.01|17.15|21.11|17.8|23.19|22.8|17.55|17.21|15.74|8.03|4.31|5.02|4.54|2.91|4.69|6.93|5.29|4.75|4.72|4.03|3.6|2.83|2.08|2.25|1.78|
2025-07-04 06:30:35|adr_usa_0389|KC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|27.21|29.15|43.44|40.74|34.04|28.32|15.44|6.63|4.5|1.97|3.83|8.89|6.23|4.75|3.67|2.93|2.59|2.95|12.57|13.97|12.77|
2025-07-04 06:30:37|adr_usa_0390|DADA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:38|adr_usa_0391|HUYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0961|8.022|6.2107|4.132|6.6514|6.1547|6.7788|4.5625|4.2543|4.723|6.3916|4.7969|4.9421|4.4963|2.066|1.6788|1.3374|1.098|0.6522|1.1081|0.8534|0.9426|0.7719|0.8636|1.1336|1.1429|1.509|1.1219|1.1954|2.1898|
2025-07-04 06:30:41|adr_usa_0392|LEGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.03|30.87|28.88|28.29|40.34|50.56|49.48|37.02|52.61|38.35|48.69|46.81|72.16|67.17|60.17|58.14|43.52|45.26|32.54|35.05|34.3|
2025-07-04 06:30:43|adr_usa_0393|SUZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0334|2.7643|3.6281|2.9802|2.9522|5.1822|5.5472|6.9991|7.7748|8.4195|8.2052|9.9139|4.6234|0.9137|2.6315|4.6234|5.6102|6.5517|7.7099|6.8051|6.8267|6.7476|6.7628|5.3244|3.6507|2.7312|3.5482|1.8406|2.1882|2.6381|2.9909|2.6888|3.1991|2.9142|2.7588|3.041|3.1753|3.2622|3.5584|4.0668|3.8236|3.691|2.6559|3.2528|2.5368|3.2569|3.2815|3.7317|4.9021|5.5387|8.4887|9.8215|10.1247|9.3945|10.1162|7.4768|6.9588|8.4438|5.5774|6.4149|7.1487|9.687|11.3361|10.5073|8.5301|9.1431|10.8203|8.3155|7.529|8.2441|7.4746|8.5555|9.8837|10.7163|11.7101|8.5787|9.0943|10.11|9.67|9.41|
2025-07-04 06:30:46|adr_usa_0394|DOYU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9978|16.1188|15.6582|12.6371|20.4478|26.3243|20.2636|18.8083|13.2819|5.8764|4.3659|4.3475|2.3211|2.0079|2.6895|2.0816|1.9158|1.8421|1.3411|1.214|2.0227|3.9407|4.3191|7.58|6.45|
2025-07-04 06:30:49|adr_usa_0395|MOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:50|adr_usa_0396|MOMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.321|6.794|10.2227|7.6893|10.2418|7.3083|6.6226|14.7944|12.0704|21.4614|23.5313|20.7439|16.2675|22.6107|28.2046|28.0776|15.4992|24.2806|21.4777|21.1359|21.6002|13.9853|11.6842|9.1375|8.9971|9.8661|10.9026|7.5029|6.0539|4.7999|4.2267|3.6914|6.9972|6.8949|8.1522|6.0495|5.7651|5.3773|5.684|7.008|7.0837|5.9771|8.63|
2025-07-04 06:30:53|adr_usa_0397|VEON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||325.7407|279.9001|379.0437|450.1144|494.5336|422.0415|527.1077|530.069|62.1869|153.2758|183.5993|274.6882|151.0252|528.6475|501.1669|248.7474|228.7292|176.2553|162.3965|194.3784|194.4968|308.5653|381.1758|302.0505|280.6108|379.1622|408.6565|550.0872|720.8938|870.6161|1231.7737|1142.4615|1288.7487|428.0825|407.7089|403.0893|526.397|523.9095|509.4585|542.7432|717.6956|935.1719|1123.3908|1248.0015|320.2919|492.7568|354.0505|351.5631|240.4559|84.811|77.4671|139.417|221.5037|220.2007|218.0686|191.654|175.9|183.6394|174.7294|159.6364|119.2268|123.2027|145.1892|105.5093|154.8164|147.3361|166.9997|155.7951|181.9674|207.6866|144.9312|134.8197|115.8808|67.419|84.6169|80.2568|66.4501|53.4749|69.4521|63.2569|56.7355|63.4365|74.3123|71.2159|78.2431|71.8789|52.3644|47.2073|60.0971|48.4921|46.4714|62.2583|55.9821|59.0145|37.75|45|31.5|37.75|44.25|45.75|52|42.75|17.07|11.5|8|12.25|17.72|20.44|19.5|19.7|24.01|25.94|30.42|40.1|43.61|46.07|
2025-07-04 06:30:57|adr_usa_0398|BZUN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.88|11.44|5.11|8.37|5.7|6.33|15.23|11.6|15|22.18|34.86|32.83|43.73|56.37|47.33|30.03|37.82|48.19|43.75|33.77|29.1|40.36|32.8|31.23|37.01|37.18|17.7|13.4|9.16|11|6.28|5.29|5.25|3.95|3.07|2.62|2.32|2.35|3.43|2.9|2.8|2.62|
2025-07-04 06:31:00|adr_usa_0399|BNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.5|242.3|225.5|258.2|302|173.7|99.1|99|24.3|25.6|20.4|30.1|22.3|9.219|9.496|7|6.45|3.25|7.1421|4.52|3.39|
2025-07-04 06:31:02|adr_usa_0400|IMAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|13|29.93|38.38|40.77|47.17|80.8|72.49|46.33|19.39|11.36|4.61|3.26|3.14|3.11|1.23|1.61|1.87|1.69|1.15|0.88|0.8413|2.37|
2025-07-04 06:31:04|adr_usa_0401|RCEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8117|16.9397|11.4604|10.5538|11.8829|10.9851|9.8672|7.0725|9.6471|9.1234|7.7019|5.7038|4.3042|5.1228|4.3219|6.1131|6.6632|6.4024|6.0793|7.7519|6.4049|5.2096|4.0677|4.66|4.7|4.28|6.465|5.505|14.35|29.5|39.7|43.55|20.2|29.3|25.16|18.17|19.82|21.21|17.65|12.18|8.56|5.06|5.64|6.73|13.58|15.87|14.38|12.43|16.5|8.3|10.74|11.77|8.73|5.17|
2025-07-04 06:31:08|adr_usa_0402|QFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5937|12.5769|9.9777|7.4623|7.8899|6.2968|8.9799|9.9777|8.9631|21.8084|35.6765|16.5848|18.6646|14.6614|15.0475|11.2238|18.09|16.5512|15.9793|14.0601|14.1068|16.9804|18.6309|29.0341|37.4754|47.2319|44.53|
2025-07-04 06:31:10|adr_usa_0403|AMYT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:11|adr_usa_0404|FUTU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0934|9.711|11.1765|10.0823|9.0271|23.1247|27.8435|38.3947|134.6842|175.4139|86.813|39.6159|37.6131|51.5739|37.2321|62.5745|45.1357|38.9125|56.2047|50.7728|52.4727|64.2745|83.7063|82.83|103.62|117.3|
2025-07-04 06:31:13|adr_usa_0405|DNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:14|adr_usa_0406|LX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|12.2324|12.2583|8.7178|6.6159|9.2777|9.7773|8.9762|11.1987|9.5706|9.6653|5.6166|5.3495|8.5972|10.7335|4.9705|2.9806|2.5456|1.9038|1.4903|1.585|2.2397|2.0847|2.0018|1.6394|1.6213|1.5568|2.3529|6.0644|10.9376|7.49|
2025-07-04 06:31:16|adr_usa_0407|SY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1783|12.7311|8.6799|10.9346|9.1656|12.4378|10.9804|10.1097|9.074|8.9823|3.7762|2.7497|1.9706|0.8249|0.6687|1.2832|1.9523|1.7231|1.0357|1.1457|0.9899|1.0062|0.8703|0.7935|0.8309|1.715|
2025-07-04 06:31:18|adr_usa_0408|MFGP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:19|adr_usa_0409|ZEAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:20|adr_usa_0410|MESO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12.7|12.7|10.4|10.4|17.8|17|14||7|9.5||6.5|5.3|10|9.6|12.6|19.7|15.5|23.5|46|68.5|86.02|82|76.82|83.24|62.58|71.06|55.26|70|50.6|53.64|52.84|51|41.576|38.16|35.92|27.48|32.5|24.78|12.58|18.3|8.08|8.54|10|19|15.48|11.02|11.3|11.52|11.08|15.22|7.02|10.5|9.36|13.54|13.82|8.1|23.04|38.38|16.42|16.52|17.18|12.02|9.52|8.64|4.96|5.46|5.94|6.24|8.6|2.46|2.1|5.01|7.19|7.6|14.63|12.11|10.435|
2025-07-04 06:31:24|adr_usa_0411|NIU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.48|6.81|8.11|6.12|8.07|8.53|6.97|16|18.82|27.24|35.22|32.98|23.35|15.57|10.45|8.63|4.54|4.91|3.88|4.11|2.78|2.21|1.7|1.75|2.1|1.79|4.14|3.61|
2025-07-04 06:31:27|adr_usa_0412|ITCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:28|adr_usa_0413|GTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:29|adr_usa_0414|HLG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:30|adr_usa_0415|OPRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5399|7.2276|4.6308|5.282|8.4014|8.128|7.4366|4.3173|7.2356|7.9914|6.5523|8.1039|8.3129|7.3964|5.5795|5.0167|3.4249|3.4409|4.8479|8.7328|16.1395|12.0287|12.204|14.5345|13.3264|14.938|18.5525|18.15|18.17|
2025-07-04 06:31:32|adr_usa_0416|FANH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:33|adr_usa_0417|BEST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:34|adr_usa_0418|TLND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:35|adr_usa_0419|HHR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:36|adr_usa_0420|MSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.4|15.83|20.4599|19.64|19.75|20.2|15.8999|16.27|14.35|13|11.3057|7.86|5.35|6.59|2.17|2.2419|5.96|6.6566|6.7|4.8|6.47|6.8287|5.945|7.39|6.4794|3.68|2.83|
2025-07-04 06:31:38|adr_usa_0421|GHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1945|17.2051|11.1945|11.1773|11.4828|11.3768|9.5925|11.2704|10.0603|12.0742|11.3246|11.74|11.9206|9.9339|7.2788|7.929|5.2231|3.9924|3.4013|3.7986|4.2638|4.8161|4.3704|3.6339|2.9653|2.4129|3.13|2.52|2.49|2.0455|
2025-07-04 06:31:40|adr_usa_0422|DAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.93|18.36|37.5|25.69|25.76|23.03|24.16|11.46|10.91|8.1|5.54|4.59|5.81|8.07|4.96|4.07|3.84|3.9|3.82|4.15|6.92|7.63|8.75|
2025-07-04 06:31:42|adr_usa_0423|DAVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2|28.53|24.15|27.5|38.35|37.66|46.6|35.16|48.3|60.96|74.88|85.42|115.97|125.21|170.13|135.28|93.53|77.64|75.42|63.84|49.24|58.79|79.54|37.83|28.44|26.15|30.5|19.92|15.32|
2025-07-04 06:31:45|adr_usa_0424|LINX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:46|adr_usa_0425|IMOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3775|7.3877|5.3987|14.065|8.439|6.2823|5.967|4.5462|3.5518|5.967|20.0319|26.1978|22.0209|18.2987|17.5883|17.8724|18.4123|18.8385|16.8495|19.6341|16.6222|17.3326|19.1795|20.2876|19.6341|17.3042|12.1044|7.9844|9.604|5.4271|0.5285|0.9945|2.1595|2.6141|1.9637|2.1311|4.5747|3.1255|4.2053|6.2511|6.4571|3.8501|3.5233|12.7579|8.2543|10.6127|7.6576|8.7444|13.1557|12.6514|13.6387|15.2015|17.2971|15.7414|16.5938|17.1727|16.1108|11.5503|13.5748|12.3246|12.9497|14.1076|11.0314|13.5231|16.2298|15.474|14.0658|12.6099|11.5438|12.1723|11.3867|11.5648|10.5988|14.3796|16.7393|11.8341|16.1673|14.3858|17.8254|23.5858|25.2414|28.0358|26.905|28.5541|25.5464|16.4654|18.3362|20.8134|22.2165|21.3182|24.3886|28.7|25.2803|22.6632|18.3049|16.8968|17.8068|
2025-07-04 06:31:49|adr_usa_0426|TIGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.87|5.08|4.49|3.5|2.75|4.41|4.74|7.23|14.71|29.28|10.63|4.79|5.66|4.81|3.31|4.98|3|2.87|5.04|4.12|3.43|4.31|4.58|6.89|8.67|8.13|
2025-07-04 06:31:52|adr_usa_0427|NEW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:53|adr_usa_0428|QTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:53|adr_usa_0429|CANG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.368|3.4794|2.6201|2.3724|2.3883|1.931|3.3161|2.0259|2.301|2.0195|3.2898|3.5857|2.2553|1.7612|1.2079|1.1319|1.5272|1.2829|1.3|1.16|1.15|1.16|1.025|1.485|1.64|1.82|5.2|3.93|4.45|
2025-07-04 06:31:56|adr_usa_0430|JMIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.26|25.65|8.53|6.73|2.92|5.49|8.15|39.92|35.46|30.33|17.83|11.12|9.76|6.27|6.11|3.02|3.08|3.44|2.32|3.77|5.17|7.26|5.3|4.01|2.24|3.45|
2025-07-04 06:31:58|adr_usa_0431|SOGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:59|adr_usa_0432|QH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.4|68.6|70.6|62.6|41|26.6|8.7|6.717|4.398|1.72|1.2099|1.34|1.93|1.37|1.37|0.5726|0.45|1.48|1.52|1.4199|1.17|
2025-07-04 06:32:01|adr_usa_0433|CALT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:02|adr_usa_0434|LOMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6047|15.0411|14.175|8.0726|6.2148|6.5784|7.1734|7.6032|3.5966|5.4214|2.2347|2.8165|2.7107|4.388|4.4651|4.7665|4.8857|4.6333|4.0936|3.916|5.0882|5.9607|6.4502|6.6574|6.08|7.08|6.82|6.85|8.29|12.41|10.87|11.69|
2025-07-04 06:32:04|adr_usa_0435|ORTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:05|adr_usa_0436|DUO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46313.5369|55494.5251|39167.6083|36395.636|25163.7484|26171.7383|22715.7728|10511.8949|3959.9604|1764.3424|1317.5868|487.1976|244.7988|184.3431|241.1988|195.383|12.4816|9.9392|7.2|8.64|20.16|10.4304|4.864|2.42|
2025-07-04 06:32:07|adr_usa_0437|BLCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:08|adr_usa_0438|IPHA|total_return_price|0.27906976744186|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|5.25|7.36|6.245|4.16|4.29|4.17|3.11|5.66|3.38|2.8|2.89|2.22|2.855|2.87|3.05|2.46|2.38|2.46|2.13|1.8|1.98|2.09|1.82|
2025-07-04 06:32:11|adr_usa_0439|YIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:12|adr_usa_0440|UXIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||977|650|508|379|198|223|226|154|143|86.74|86.5|104|383|265|139|121|49.49|56.8|26|24.15|17|15.8|7.6|2.23|2.0799|5.2|4.68|4|3.83|
2025-07-04 06:32:14|adr_usa_0441|AVDL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.063|7.625|7.5|6.5|4.563|4.375|1.813|5.125|5|2.875|4.375|2.625|3.375|3.125|2.125|4.75|5.25|7.125|7.25|3.156|2.4|1.11|2.72|2.15|1.539|2.59|4.35|7.15|13.45|33.71|26.79|25.9|24.63|14.67|19.49|12.94|18.105|18.7|18.88|21.16|18.47|18.75|29.95|25.6|20.97|8.99|9.98|9.32|10.01|7.32|3.92|6|7|8.76|7.4|8.57|6.96|7.24|6.84|6.01|5.35|4.17|5.21|5.13|4.3982|4.09|3.03|4.3|6.138|6.56|8.05|13.4|15|14.31|17.13|17.98|21.19|16.31|12.21|11.04|10.74|12.4|10.39|9.68|11.03|10.5|8.2|7.29|6.13|4.39|2.58|1.44|2.89|4.16|7.55|7.94|8.08|5.04|6.68|9.04|6.73|9.8|8.08|6.83|2.44|5.01|7.16|9.16|16.48|10.3|14.12|16.89|14.06|13.115|10.51|7.83|8.85|
2025-07-04 06:32:19|adr_usa_0442|ONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:20|adr_usa_0443|SOHU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.69|7.5|1.91|0.84|1.64|0.98|1.2|0.96|1.22|1.68|6.16|9|34|41.79|30.88|22.75|20.78|17.35|18.09|17.75|22.24|16.63|18.6|23.63|24.85|21.83|23.68|22.28|28.43|38.23|56.58|40.38|73.11|56.9|42.63|44.53|64.43|68.78|56.59|54.6|42.81|58.59|65.13|87.13|69.59|50.62|50.84|55.17|40.97|42.09|44.48|45.76|59.02|67.76|72.58|73.85|56.03|50.23|52.02|53.33|65.14|40.62|58.1|49.61|38.44|43.61|34.76|40.36|46.41|53.74|44.05|29.71|41.3|21.1|17.46|16.58|14.05|10.16|11.27|6.1|9.68|20.1|17.12|15.71|17.14|20.74|16.57|15.84|15.41|17.01|13.63|13.88|11.76|9.45|9.52|10.59|13.05|15.55|13.18|13.29|11|
2025-07-04 06:32:24|adr_usa_0444|HKIB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:25|adr_usa_0445|HUIZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.75|42.6|38.55|40|35.7625|41.55|29.95|11.05|6.65|7.1|5.9|4.036|6.7|6.5|6.45|5.35|4.3755|2.9|5|3.75|3.23|2.62|2.2|
2025-07-04 06:32:27|adr_usa_0446|CEPU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0431|13.2851|9.5151|9.1322|7.0874|7.1444|7.1689|2.3706|4.6087|2.0231|2.1994|1.7881|2.2078|1.8552|2.1658|2.6024|2.7451|3.2152|2.5856|3.3831|5.1375|4.9176|5.8924|4.9866|8.6263|9.169|9.2374|9.5404|14.62|12.38|11.97|
2025-07-04 06:32:29|adr_usa_0447|QD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|12.54|12.76|9.84|5.01|4.68|4.84|7.38|7.11|4.75|2.12|1.8|1.32|1.19|2.25|2.45|1.47|0.9464|1.11|1.04|0.89|0.9312|1.14|1.98|2.13|2.14|2.49|1.87|2.07|2.94|2.63|2.87|
2025-07-04 06:32:32|adr_usa_0448|FINV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7108|5.0491|5.6456|4.1472|4.0904|2.6275|2.7482|3.1558|2.4785|1.7863|1.0867|1.3707|1.4749|2.076|5.6189|7.8204|4.5263|3.8527|3.4009|4.0308|3.8136|4.3001|3.553|4.2867|4.5529|4.3877|4.5162|4.4711|5.8009|6.6103|9.3566|9.8|
2025-07-04 06:32:34|adr_usa_0449|CTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:35|adr_usa_0450|PUYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:36|adr_usa_0451|HMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:37|adr_usa_0452|QK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:38|adr_usa_0453|YRD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8693|8.905|12.4616|22.2848|19.878|21.8926|22.8018|39.8541|40.0109|35.7589|18.7864|17.8197|9.6674|12.6048|12.4468|7.1669|5.1591|3.7275|3.8391|2.863|2.8073|4.7315|5.7168|2.9095|2.5749|2.4912|1.7282|1.0132|1.1434|1.9056|2.1473|2.2588|2.8166|4.1923|4.2109|4.8244|4.7084|7.0481|6.06|
2025-07-04 06:32:40|adr_usa_0454|MOGU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.8412|154.2006|33.9601|31.3201|25.9189|12.24|21.6001|28.2001|27.4801|23.6401|19.6801|12.36|4.4412|3.87|2.25|2.41|2.47|3.25|2.282|2.02|2.055|1.87|2.385|2.66|2.1|2.2945|2.15|
2025-07-04 06:32:42|adr_usa_0455|EH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|11.21|11.32|8|23.24|34.81|42.29|25.06|14.73|13.4|9.55|5.02|7.1|10.44|14.47|17.41|17.26|18.79|13.59|14.07|16.03|20.75|16.43|
2025-07-04 06:32:44|adr_usa_0456|ICLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:46|adr_usa_0457|ADXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290|124.6|182.4|245.4|268|202.6|204.8|180.2|128.002|95.7|21|16.014|11.994|22.6|12.96|6.9|5.51|12.05|7.98|10.21|7|7.5001|8.84|
2025-07-04 06:32:48|adr_usa_0458|IVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|11.28|12.76|14.7|13.635|14.4|13.1|11.4|5.61|3.7385|4.48|3.76|4.19|4.16|4.53|3.82|2.95|1.84|2.2399|2.9053|3.13|
2025-07-04 06:32:50|adr_usa_0459|BVXV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:51|adr_usa_0460|YJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440|452|274.4|188.4|148.4|107.6|70|77.6|81.6|69.6|28.796|20.54|44.8|41.2|34.2|29.6|15.2|6.44|3.0568|3.16|3.06|2.7564|2.1|1.69|1.6994|1.94|
2025-07-04 06:32:53|adr_usa_0461|BCYC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.34|10.48|11.5|9.325|14.55|17.16|18.39|19.31|26.87|30.08|41.37|59.83|44.02|17|22.75|28.32|22.4|24.38|20.38|18.5|24.55|20.27|23.21|14.55|8.97|7.31|
2025-07-04 06:32:55|adr_usa_0462|ITMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:56|adr_usa_0463|JFU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.152|218.8|190|189|73.6|22.2|24.6|35.4|50.8|34.6|22|17.702|15.936|5.396|3.304|1.63|2.895|2.81|3.6817|3.5|2.02|2.3|1.52|1.41|1.4|
2025-07-04 06:32:58|adr_usa_0464|YI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143|60.3|56.9|60.1|48|67.504|67|63.5|61.5|69.6|130.7|91.4|61.5|32.3|30.6|20.2|28.2|30.8|27.5|24.8|25|13.9|10.1|10.85|7.451|7.35|9.0489|7.78|
2025-07-04 06:33:01|adr_usa_0465|COE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.68|83.6|62.2|76.88|64.28|56.66|50|42.04|43|36.44|27.9848|25.2|27.5204|28.96|39.28|116|102.72|77.64|101.8|86|32.08|10.44|4.24|7.16|5.12|7.68|5.92|5|6.79|8.5|7.88|7.89|12.42|16.7|17.98|21.01|32.99|
2025-07-04 06:33:03|adr_usa_0466|LIZI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:04|adr_usa_0467|VIST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|4.92|7.72|2.2|3.31|2.25|2.555|2.56|4.1|5.03|5.24|9.01|7.8|9.41|15.46|19.77|23.87|30.33|29.87|42.24|45.72|45.97|54.17|48.1|48.36|
2025-07-04 06:33:07|adr_usa_0468|CNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|5.35|5.54|5.9295|5.85|5.02|3.9805|3.86|3.1442|3.56|3.85|3.08|5.49|3.9|3.33|3.21|2.62|1.79|2.25|2.9962|3.67|2.13|2.1|1.66|1.02|0.94|0.788|0.5549|
2025-07-04 06:33:09|adr_usa_0469|TLC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:10|adr_usa_0470|WIMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|72.8|114|114|122.2|115|78.8|59.8|60.6|43.6|32.8|14.158|23|20.6|14.78|16.8|17.036|17.66|19|45.8|18|2.98|
2025-07-04 06:33:12|adr_usa_0471|CAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|5.63|3.05|1.9|1.93|3.98|18.21|8.14|6.11|5.38|6.14|3.38|3.22|1.91|2.57|2.21|1.68|3.19|1.42|1.04|1.06|2.23|0.9106|0.5946|
2025-07-04 06:33:14|adr_usa_0472|UCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.475|13.0773|10.47|11.54|10.51|4.55|3.81|1.7833|1.13|0.6063|3.6|4.02|2.76|2.13|1.785|1.6|1.87|1.325|2.4|1.25|1.9371|
2025-07-04 06:33:16|adr_usa_0473|BEDU|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.1766|69.1396|68.65|71.9639|66.8048|46.6956|40.8963|42.9675|35.5489|33.5154|35.5667|31.953|27.6545|28.7154|25.6235|24.4255|14.5703|13.44|7.64|4.2|3.1288|3.08|2.725|2.69|1.62|0.91|1.18|1.85|2.19|1.9|1.75|1.65|1.7||
2025-07-04 06:33:18|adr_usa_0474|VIOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9994|7.7903|11.09|7.89|8.12|8.14|5.12|5.34|5.52|5.05|10.4|8.2|4.81|2.32|1.74|1.85|1.16|1.01|0.9409|0.87|0.89|0.938|0.5458|0.9125|1.46|1.46|1.94|1.35|
2025-07-04 06:33:20|adr_usa_0475|SMMT|total_return_price|0.57549234135667||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|10.44|12.83|10.1|6.99|10.97|7.15|11.01|13.04|10.7|13.7|10.04|12.91|13.72|2.48|1.83|1.83|1.88|1.31|1.79|2.37|3.81|3.64|3.33|5.6|5.98|7.57|5.19|2.72|1.77|1.05|1.13|1.63|1.37|1.93|1.89|3.37|3.88|10.69|21.83|20.24|36.7|24.45|
2025-07-04 06:33:24|adr_usa_0476|GNFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|19.95|17.21|19.9|14.79|5.51|5.45|4.88|4.59|3.8|3.81|5.08|3.91|3.35|3.83|4.01|4.08|3.94|3.29|3.9|3.65|3.86|5.7|3.7|3.67|3.61|
2025-07-04 06:33:26|adr_usa_0477|REDU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:27|adr_usa_0478|SUPV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2744|11.5271|13.3387|11.8426|15.3214|15.7331|21.1382|27.2023|27.5014|9.8959|7.554|7.6087|5.5402|6.8256|2.6046|3.3989|1.4409|2.0675|1.6728|2.0393|1.654|2.0138|2.0997|1.842|1.9184|1.3484|1.6566|2.0804|2.1671|2.8991|2.1671|4.0934|5.6151|6.7615|7.2846|15.3095|13.4834|11.39|
2025-07-04 06:33:29|adr_usa_0479|NCNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403.75|252.75|442.25|504|642.5|393|425|262.75|184.25|152.5|145.75|135.25|131.5|112.25|122.75|69.75|59.25|57.75|25.25|19.775|24.37|18.5|21.3225|20.125|15.75|7.5|7.6662|2.74|2.45|1.42|1.28|0.0905|
2025-07-04 06:33:31|adr_usa_0480|RUHN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:32|adr_usa_0481|JG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176|147.8|139.6|136|94.8|73.4|45.2|45.8|31.8|30|77|84|65.8|34.2|19.794|22|21.8|19.896|15.82|11.8|4.716|2.8|2.35|3.11|2.65|6.09|7.0689|10.08|11.0114|
2025-07-04 06:33:35|adr_usa_0482|CIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:36|adr_usa_0483|AIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:37|adr_usa_0484|ERYP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:38|adr_usa_0485|CYAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:39|adr_usa_0486|BFRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:40|adr_usa_0487|SECO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:41|adr_usa_0488|MREO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5001|2.7097|3.01|2.15|1.0998|3|2.64|3.58|3.34|3.07|2.52|1.51|1.32|1.35|0.8859|0.5215|0.74|1.27|1.345|2.42|3|3.48|4.14|3.73|2.3|2.72|
2025-07-04 06:33:43|adr_usa_0489|KRKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.4|152.4|88.254|66.6|48.2|53|68.6|50.4|32.2|21.6|23|20|19.106|20.252|22.12|17.198|17.166|10.614|7.604|6.7|4.744|2.97|3.8|5.8|
2025-07-04 06:33:45|adr_usa_0490|KTOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:46|adr_usa_0491|SKYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:47|adr_usa_0492|TC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.998|409.798|415.7979|181.1991|146.3993|109.7995|90.5995|93.2995|48.4798|50.5497|58.6497|46.1998|37.9498|42.4483|30.2998|31.4998|36.7498|12.3749|8.505|7.8|8.0925|3.339|1.58|1.93|1.72|1.049|0.729|0.8151|
2025-07-04 06:33:49|adr_usa_0493|LOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:50|adr_usa_0494|XYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.265|11.5523|14.9046|9.7871|6.927|4.5393|2.4402|2.3615|1.3119|1.7055|2.93|12.9445|3.6734|2.965|2.6414|2.3702|2.0335|2.6414|2.4052|4.0233|3.8211|3.3571|3.2297|4.1464|5.5862|8.2985|15.6705|17.47|
2025-07-04 06:33:53|adr_usa_0495|JFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8823|13.1244|11.9342|4.2681|2.2079|3.2093|2.4952|2.5198|7.1408|4.4815|3.2503|1.8878|2.4542|1.7483|1.8386|1.8304|3.2749|4.7277|4.5996|4.5127|6.3866|5.7665|6.535|6.33|13.95|15.41|
2025-07-04 06:33:55|adr_usa_0496|TRVG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.714|30.733|48.0926|25.8742|16.3218|15.85|10.7554|14.6471|13.3735|10.1893|8.7977|9.9534|6.1796|3.4436|4.6465|3.7031|5.1182|10.1185|7.8071|5.9909|4.8352|5.7315|3.6087|2.8539|3.1842|3.538|2.8304|2.3584|2.51|2.71|2.07|1.75|2.3|4.73|3.89|
2025-07-04 06:33:57|adr_usa_0497|LAIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:58|adr_usa_0498|NNDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.61|76.56|80.1|69.75|75.5|60.1|67.5|61.4|52.3|31.9|18.3|21.7|19.9|10.2|7.099|4.65|3.487|2.53|0.94|2.2|2.13|8.59|8.35|8.52|5.8|3.83|3.94|3.2|2.45|2.41|2.56|2.32|2.72|2.47|2.8|2.2|2.53|2.57|1.68|1.42|
2025-07-04 06:34:00|adr_usa_0499|WSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:01|adr_usa_0500|JT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:02|adr_usa_0501|FRSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.8799|33.2999|24.18|22.2|23.22|18|10.08|7.86|6.96|8.64|6.33|3.2022|9.42|5.16|26.8199|34.8599|26.5199|18.84|10.44|7.2|3.9642|3.36|2.8638|2.76|2.1099|2.07|1.11|1.08|0.9679|0.719|1.84|0.6425|0.459|
2025-07-04 06:34:05|adr_usa_0502|RYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:06|adr_usa_0503|ASLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:07|adr_usa_0504|MITO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:08|adr_usa_0505|STG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.75|114.125|78.375|35.375|45.25|28.5|35.375|33.625|17.25|17.25|20.5|13.25|13.25|12|5.73|4.69|5.02|5.75|4.08|6.9|9.58|3.49|5.4772|9.015|10.4|7.99|7.48|6.13|5.45|5.75|
2025-07-04 06:34:10|adr_usa_0506|PLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.25|12.15|14.7618|10.2433|7.08|7.8518|11.85|6.5|8.32|5.49|5.77|25.38|27.06|63.26|76.8|49.32|51.81|73.59|40.95|56.25|42.39|55.42|57.99|36.82|29.56|13.31|10.05|9.13|9.17|6.65|5.75|
2025-07-04 06:34:13|adr_usa_0507|BWAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.87|10.3047|9.28|9.75|7.94|5.92|5.9|6.7168|9.15|10.12|8.56|7.78|8.585|5.06|3.58|1.93|1.815|2.28|4.04|6.48|5.81|6.25|8.13|9.43|9.67|13.22|
2025-07-04 06:34:15|adr_usa_0508|VRNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.6|15.3|11.871|16|16.01|13.1515|9.3795|6.1|5.75|4.71|6.58|4.11|5.11|6.24|7.07|8.36|6.54|5.45|6.83|5.26|4.44|9.55|22.05|20.18|20.76|16.94|20.47|16.5|15.44|28.76|46.19|62.7|97.22|
2025-07-04 06:34:18|adr_usa_0509|CLGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|17.49|27.855|24.015|19.215|17.895|17.895|5.7|6|7.15|7.15|8.85|7.5|5.8|5.2|3.9199|5.5001|5|4.0612|5.7|9.2|9.99|8.5|10.2|12.49|20.77|17.1|17.14|11.91|8.015|6.3|8.39|7.48|8.2|5.6|6.55|5.23|5|4.93|3.57|2.55|1.5|
2025-07-04 06:34:20|adr_usa_0510|AKTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4000|4750|4000|2000|1420|1390.02|1292|1220|970|152|116|461.8|281.2|279|290.776|179.6|142.8|130.4|100.2|137.4|92.8|35.4|40.6|46.578|32.6|71.6|41.6|36.6|35|29|43.6|33.6|35.8|50.8|34.6|33.8|29.8|23.9|19.1|11.182|8.8|3.784|3.258|4.05|3.14|1.86|2.63|2.94|0.9682|1.27|1.16|
2025-07-04 06:34:23|adr_usa_0511|JP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:24|adr_usa_0512|IMMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1333|10.8333|20|11.4333|11.8333|7.5233|5.3667|3.7333|4.0667|3.8|3.5667|2.5|2.6533|4.8667|3.9333|3.6333|3.317|3.1667|2.9333|2.3667|2.46|2.28|1.62|1.32|1.92|2.28|2.93|1.89|2.405|1.78|1.482|1.716|1.71|1.08|1.89|2.93|2.97|3.91|3.69|3.44|3.2|2|1.77|1.75|1.83|1.95|1.97|2.35|2.42|2.63|2.23|1.95|1.845|1.6|
2025-07-04 06:34:26|adr_usa_0513|FEDU|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.1162|135.297|118.4698|72.5776|66.7986|33.1444|38.2435|38.2435|34.8441|29.7446|22.7427|17.3704|16.1169|29.9058|16.2029|11.6722|25.9661|10.9237|6.8658|13.6546|7.1631|8.7748|7.6376|9.2224|8.6852|7.9689|9.4015|17.01|10.52|8.23|9.74||
2025-07-04 06:34:29|adr_usa_0514|LGHL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5450|5625|5191|11500|5225|3175|3300|4273|2386|5250|1700|725|240.5|53.5|60.46|40.5|21|11.85|8.5|3.5|2.57|
2025-07-04 06:34:31|adr_usa_0515|AACG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7026|0.8431|1.2093|0.7459|0.4248|0.3613|0.7114|0.5211|0.3613|0.3212|0.2401|0.2329|0.2979|0.6351|0.7884|0.8103|0.6739|0.5313|0.3454|0.3872|0.5123|0.3497|0.3759|0.3934|0.3497|0.3685|0.4325|0.4297|0.3644|0.374|0.5726|0.234|0.613|0.4882|0.4652|0.4364|0.3472|0.3606|0.5164|0.51|0.5486|0.5663|0.5486|1.23|0.998|1.0121|2.75|1.8|1.4737|0.735|1.23|1.09|1.21|4.74|3.02|2.34|1.18|1.39|1.115|1.98|1.36|1.9|1.39|1.13|0.8391|1.4|0.8345|0.5342|0.79|0.882|0.7791|
2025-07-04 06:34:34|adr_usa_0516|PT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.45|46.7|64.7|15|6.45|10.65|8.3|5.95|4.895|4.7875|5.65|4.925|4.745|2.225|2.9635|1.845|0.27|0.4075|1.1|1.03|1.04|1.12|1.1|1.035|1.04|0.9121|1.04|0.88|
2025-07-04 06:34:36|adr_usa_0517|WEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:37|adr_usa_0518|MFH|total_return_price|0.0087336244541485|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.6|87.4|139.798|80.2|83.3|66.002|73.4|56.8|47.202|43.2|21.4|17.4|14.306|5|2.36|3.32|3.34|2.36|2.56|1.1558|1.2916|3.78|2.83|7.09|5.83|3.59|3.18|2.28|1.82|0.9748|0.8401|1.47|1.3293|2.2|0.99|1.47|1.43|1.96|1.25|5.67|7.75|4.3|
2025-07-04 06:34:40|adr_usa_0519|AMBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2778.0278|2988.0299|4176.0418|2310.0231|1650.0165|1788.0179|2100.021|2250.0225|1305.0131|816.0082|861.0086|284.9128|284.9128|284.9128|284.9128|284.9128|60.0006|24.0002|12.0001|12.0001|12.0001|1.35|43|41|43|45|47.5|59|45|45|35|32|56.7|56|57|62.8|36.6|18.3|16.585|19.9|21.3|17.4|21.7|23.9|22.9|14.9|9.5|7.499|3.668|3.003|2.95|2.856|2.2|1.75|1.398|1.94|1.21|1.04|3.47|3.09|2.5932|
2025-07-04 06:34:43|adr_usa_0520|MOHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:44|adr_usa_0521|XRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:45|adr_usa_0522|KZIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3168.7596|2921.9715|3290.5085|3168.7596|3290.5085|4030.8729|4113.1356|3372.7712|2592.9207|2303.3559|1875.5898|904.8898|2648.8593|2517.239|2056.5678|1628.8017|3145.7261|3020.6868|5764.9708|6172.9939|8983.0881|8226.2712|6107.1837|5992.0159|7265.4427|6251.9661|5945.9488|6038.083|5978.8539|4639.6169|3027.2678|3767.6322|3343.1566|3359.6091|2773.8986|2731.122|1806.4891|1743.9695|1888.7519|1776.8746|819.3366|529.7719|733.7834|1016.7671|809.4651|658.1017|187.559|190.8495|167.8159|503.4478|299.4363|204.0115|131.9494|160.5768|131.6203|124.3812|457.3807|870|888|810|860|822|736|570|416|860|804|492|418|492.02|374|390|293|268.88|180|150|158.995|280.5|148|159|121.5|167|130.25|187.5|217|145|169.5|337.5|432|620|493|566|421|385.5|210|55|30.745|51.505|58|49.7625|21.975|15.49|11.43|21.495|8.85|3.9145|6.27|
2025-07-04 06:34:48|adr_usa_0523|IMRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.25|1.54|1.38|1.08|0.8||||0.25||0.1404|||||||||||||||10.48|8.5|5.22|5.29|11.2|10|9.51|5.8442|6.4875|3.1292|2.6|3.47|1.8321|7.43|7.35|6.67|5.83|4.8501|4.3|2.37|3.24|2.47|2.23|2.32|2.14|1.98|1.97|1.95|2.78|2.4978|2.71|1.9|1.85|1.86|
2025-07-04 06:34:51|adr_usa_0524|ATHE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||764.9985|411.5992|293.3994|258.5995|295.7994|262.1995|305.9994|275.9994|222.5996|242.9995|227.3995|75.5998|83.9998|98.3998|95.3998|87.5998|188.3996|181.7996|164.9997|173.9997|167.9997|239.9995|274.7994|220.1996|209.9996|127.7997|77.9998|83.9998|110.3998|81.5998|79.7998|79.7998|70.7999|79.0198|155.9997|112.1998|100.7998|88.7998|101.3998|91.7998|132.5997|133.1997|137.9997|137.3997|250.7995|445.1991|593.3988|130.7997|127.7997|113.9998|68.9999|80.3998|53.9939|43.8299|28.4|43.5|49.2|19.8|24.899|23.8|28.256|32.3|20.4|19|20.399|11.299|18.8|13.738|11.9|9.616|6.149|6|21.1|15.8|14.2|13|12.8|8.78|8.1|6.103|4.522|3.1|2.75|2.9|2.5104|2.6601|2.02|1.77|1.325|2.16|3.5001|4.2|
2025-07-04 06:34:54|adr_usa_0525|SFET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:55|adr_usa_0526|GSUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:56|adr_usa_0527|DXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13762.5|11250|5587.5|3587.5|2437.5|2525|2300|1812.5|1337.5|1475|1650|1275|1637.5|1600|1512.5|1187.5|920|3012.5|2500|2462.5|2037.5|2075|1551.375|1312.5|1862.5|1700|1837.5|1775|1837.5|2137.5|6614.875|7673.375|6687.5|3313.25|4312.5|2712.375|1937.5|1393.75|837.5|975|962.5|1850|1975|2025|1637.5|1312.5|851.625|618.75|481|233.625|164|173.375|47.875|40.9375|40.125|23.21|11.05|1.62|8.87|5.18|
2025-07-04 06:34:59|adr_usa_0528|ANTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325|409|338|320|160.6|102|84|128.8|158|149|121.2|66|75.6|124.2|92|64.4|50.6|69|63.2|47|38.6|41|37.6|36.4|36.2|36.1|48.4|46.4|34|51.2|36.8|91.6|93.6|112.2|110.8|79.4|69.6|52|48.8|46|49.4|34.2|22.4|12.702|8.398|3.8|9.06|6.84|3.72|4|2.9192|3.572|3.44|6.56|14.68|11.6|10.1204|6.64|5.72|6.24|3.0804|1.3158|1.45|1.25|1|0.7474|1.2|1.03|0.2751|0.437|0.4024|0.68|
2025-07-04 06:35:02|adr_usa_0529|BNTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5610.2686|4285.0234|3911.6728|3150.9585|2578.1707|1539.0088|998.4789|449.1904|324.6933|360.3533|370.7385|665.6526|475.4411|505.4956|745.7311|808.2924|517.65|624.75|384.795|499.8|178.5|204.0255|130.05|100.215|134.47|102|50.15|73.1|74.63|61.2|46.75|36.55|25.5|5.4179|2.7285|3.2691|4.5883|3.15|3.38|4.96|7.18|8.94|12.63|14.67|14.97|
2025-07-04 06:35:05|adr_usa_0530|MTP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:06|adr_usa_0531|APOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:07|adr_usa_0532|MDGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:08|adr_usa_0533|ANCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:09|adr_usa_0534|TRPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:10|amer_0000|RY.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||2.3113|2.5357|2.5066|2.5972|2.8956|2.8482|2.9656|3.9825|4.5101|5.0938|6.0682|6.9489|7.0808|7.9581|7.6813|6.7072|7.4112|6.8298|6.3116|6.185|5.8099|6.929|7.9223|9.7209|9.7651|8.7664|10.4749|9.6934|10.4309|11.5448|11.3221|11.6066|11.8786|12.9393|12.8378|13.9349|13.973|13.5888|13.8286|14.3749|14.4321|17.2701|17.9731|19.4999|20.993|22.7222|22.0318|24.0285|26.5389|28.3214|26.7075|27.9283|25.52|24.4451|24.3276|24.4048|16.0949|22.6602|27.7505|29.922|28.8094|34.2157|30.1333|30.7801|30.6634|34.3312|29.906|28.6101|31.1233|34.2702|31.1876|34.9201|38.4694|38.0326|40.5365|44.667|44.378|47.554|52.7814|52.9797|47.9733|54.0828|52.0072|51.5372|50.6052|54.9159|56.6639|60.2531|67.8693|68.4255|68.7198|75.1973|79.1945|74.1308|77.8163|74.2412|78.1807|84.2537|83.0444|85.4908|84.9865|70.4962|76.9434|78.4466|88.0391|100.7191|109.2723|112.4703|127.6039|115.2365|112.0538|114.2964|124.6817|124.3843|122.1375|104.7613|125.3977|128.5909|150.3553|165.4622|175.5762|165.47|179.53|
2025-07-04 06:35:15|amer_0001|TD.TO|total_return_price|1|||||||||||||||||||||||||||1.4082|1.2105|1.2146|1.3477|1.0889|1.3536|1.3218|1.3437|1.3702|1.3195|1.2501|1.4816|1.4005|1.2136|1.4429|1.5284|1.6943|1.9016|1.7345|1.6878|1.7175|1.5246|1.4945|1.5764|1.854|1.9165|1.9287|2.0055|2.3302|3.209|3.4696|3.9656|4.6575|4.892|6.0218|5.5584|4.3436|6.0456|7.5505|5.7955|6.6487|7.2231|6.8643|7.1316|8.5132|9.01|7.9941|8.1395|7.489|8.9369|8.841|7.0232|6.2974|6.9597|7.4018|8.236|9.7156|9.6831|10.0025|10.0374|11.1843|11.0753|11.6718|13.0592|13.11|14.3763|14.8761|13.8841|15.7698|17.045|16.6649|16.9009|17.799|17.1061|16.7851|15.9645|14.7284|10.4451|12.5369|16.9707|16.7336|17.2512|20.842|20.3762|20.626|21.2244|23.3749|22.0031|21.8397|22.7128|24.6654|23.5279|24.4461|25.2987|25.3286|26.8036|29.8891|30.3625|33.5479|36.5883|35.899|33.0269|36.6986|35.1045|36.0585|36.046|38.2519|39.3507|42.4968|47.4554|45.6263|46.0746|53.0224|54.5302|53.0534|57.2813|54.684|55.9632|58.3691|59.4953|58.5919|57.5559|46.3805|47.8931|48.0964|59.9266|70.5502|69.8912|76.4025|87.3552|80.3371|72.7959|77.0896|82.2849|74.231|79.5924|71.7645|76.5638|77.5447|78.4624|74.9516|81.8378|88.09|101.59|
2025-07-04 06:35:19|amer_0003|BNS.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||1.8587|2.0267|2.122|2.1641|2.3848|2.3593|2.5458|3.2932|3.7406|4.1986|5.2551|4.976|5.1427|6.3559|5.5273|5.287|5.4035|5.799|5.3165|5.7418|5.088|5.8587|6.5608|7.6502|8.0466|6.8273|8.1943|7.9824|8.9063|9.9591|9.1609|8.6055|9.5807|10.6238|11.5999|12.6464|13.1383|13.7805|14.4702|15.7844|15.8689|16.1968|17.0489|17.6937|19.1828|19.4411|19.2032|20.9517|21.746|23.0516|21.5337|23.4881|21.3636|21.4141|22.6103|18.3722|13.7656|15.9873|21.8784|21.7814|21.794|25.4176|25.5798|27.351|28.4889|29.3662|27.8288|27.2451|27.0038|28.9997|27.9936|29.3148|32.0044|32.0222|32.3237|35.6921|34.7289|38.2361|42.8745|40.3703|36.0735|39.7309|38.7446|37.56|35.4861|41.1531|41.9401|46.0723|50.1901|49.4501|51.1046|55.3409|54.8339|53.5079|52.8445|48.9706|52.4957|52.4209|50.6833|54.9865|53.2649|41.8097|41.879|42.825|53.4666|62.0683|62.4449|65.8204|75.0959|67.4794|65.5958|56.2528|62.5025|59.5861|59.4532|51.1665|58.2473|59.4148|61.6916|69.6038|73.2048|68.98|74.96|
2025-07-04 06:35:24|amer_0004|CNR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3763|1.309|1.2438|1.5387|1.8487|1.7426|2.3743|2.0506|1.8164|2.1206|2.2559|2.6697|4.8463|4.1651|4.1918|4.7434|4.8842|4.9183|6.6149|6.8559|6.7358|8.6107|8.9552|9.035|6.7156|7.415|7.1582|7.4501|8.015|9.4489|8.8899|10.0562|10.7985|12.7991|13.4171|12.4621|14.5928|16.5183|18.8281|17.406|16.7464|17.9893|18.3698|19.6232|20.6278|17.0261|18.2441|18.0316|18.7744|16.6444|16.9105|18.7939|19.9259|21.7627|23.5043|23.3693|25.3057|25.6194|28.3731|30.0526|27.4096|31.5011|31.3107|34.1629|34.6609|36.1433|41.0198|41.3085|42.2843|49.2485|50.7122|56.8785|65.3685|66.0004|70.2134|59.904|63.2711|64.8547|68.3707|64.5809|72.9234|77.1565|84.1742|90.5808|89.3684|89.965|82.1203|94.1786|101.9162|89.2757|106.1183|107.9842|106.4497|105.6014|99.4079|109.0274|129.2743|128.0984|134.0737|120.7919|136.0859|144.5928|156.7832|136.0469|140.8461|152.5068|151.948|153.6308|141.6143|161.1491|173.4175|157.9425|155.5572|144.1823|139.1754|141.89|
2025-07-04 06:35:28|amer_0005|SU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.8657|1.0793|0.9823|1.0544|1.0446|1.0009|1.1394|1.0973|1.2837|1.3152|1.4505|1.4736|1.4885|1.4891|1.6965|1.9628|2.1133|2.5698|3.4929|3.4153|3.6126|3.4958|3.4497|3.2276|3.5673|4.2483|3.9472|4.265|4.4461|4.8762|4.7476|5.4938|5.8301|5.564|6.3575|7.5879|8.3424|7.7478|7.9672|7.2183|7.4962|7.4318|7.3542|9.6208|10.648|10.0678|11.979|12.5904|14.4883|17.2735|21.0198|21.937|26.8484|27.0922|24.0758|27.5901|26.447|28.9294|28.5182|32.6226|30.0312|35.9099|26.7118|14.4253|17.1457|21.5779|22.8851|22.829|20.3298|19.3441|20.7482|23.7776|27.0668|23.5951|16.7626|18.473|20.5548|18.6542|20.5777|20.8961|19.5278|20.0111|23.9069|24.3061|25.3589|30.0499|26.9365|24.7156|24.9756|23.3953|24.4695|24.6874|25.2159|25.1875|25.8056|31.3307|29.367|27.4602|31.9525|33.9657|33.0264|39.9937|37.6117|28.9334|33.1711|31.6057|32.6856|33.6287|17.9738|18.4748|13.2577|17.5868|21.8151|24.8276|22.1593|27.08|35.1973|39.412|34.3285|38.3534|37.8909|35.5715|43.2427|39.7825|47.4027|49.9651|48.3178|50.1821|55.0929|51.01|
2025-07-04 06:35:32|amer_0006|ENB.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.8949|1.0062|1.0229|1.0573|1.113|1.1692|1.2336|1.3457|1.475|1.4916|1.7459|2.0763|2.5237|2.4761|2.5996|2.5369|2.8161|2.6931|2.7434|2.6052|2.3737|2.4677|2.6277|2.9572|3.7659|3.6822|3.6147|3.7656|3.872|4.0258|4.279|4.2319|3.9293|4.0926|4.5042|4.5615|5.1271|5.1344|4.7334|5.1711|5.9046|6.2002|7.0208|7.5379|7.4106|6.9068|7.0437|7.5379|8.4776|7.9924|7.6816|7.8612|8.7005|9.2802|9.7321|8.7638|8.8755|8.228|9.2265|9.5893|11.3148|11.3735|11.7422|12.8684|13.5388|14.4197|15.3429|16.4995|18.9206|19.3836|20.4869|19.4867|21.9896|24.3491|22.9105|22.4535|24.3907|26.587|26.9897|28.7663|32.2718|33.2319|32.0348|27.4026|25.6778|28.5674|31.2467|33.2434|32.8807|32.7588|30.7086|31.3582|29.9736|25.0871|29.5588|26.5934|27.4856|31.862|31.6015|31.5794|35.5744|28.6424|29.3927|28.2047|30.1298|34.5108|38.0712|39.3609|39.1634|46.3325|44.4461|42.5253|44.6287|44.1753|42.9272|39.9932|43.1669|45.1899|45.7412|52.5202|59.2172|62.7334|61.75|
2025-07-04 06:35:37|amer_0007|BMO.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||1.4977|1.6641|1.7583|1.8702|2.136|2.1476|2.1993|2.7835|3.2574|3.603|4.1444|4.4516|4.978|5.8601|5.5966|4.8545|5.2069|4.8107|4.4129|4.6331|4.0055|4.5638|5.5131|6.1943|7.3874|12.7203|14.8803|12.5253|13.4288|14.0555|13.3742|14.563|15.7862|15.4553|17.3518|19.3133|22.7805|20.5819|22.1365|23.1624|22.4207|23.1613|25.1848|24.0064|28.6051|27.2805|27.2026|29.8301|30.6229|30.3823|29.4155|28.4374|25.9305|23.2139|22.538|20.5568|15.8883|19.6324|26.8492|25.2045|26.8957|32.9944|33.2451|32.2167|31.2753|34.0164|33.2405|32.9903|33.0448|33.661|33.3558|34.6926|37.4445|38.0077|38.8537|44.6234|42.279|47.4058|51.4824|52.2703|47.1303|51.4473|48.1818|50.732|50.7604|55.7279|57.6449|59.3755|69.0697|68.4317|67.5804|71.2735|73.7447|71.641|76.4612|73.7045|72.7642|80.8168|76.244|76.0324|79.5226|56.5607|59.4015|65.1575|78.9797|97.2038|104.3819|114.4169|123.6544|118.1873|111.9861|111.293|120.0206|110.7738|112.4856|97.5439|119.2661|117.2068|112.4344|123.9883|142.153|132.09|154.09|
2025-07-04 06:35:42|amer_0008|CNQ.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.3781|0.5337|0.5421|0.5505|0.6721|0.7897|0.8553|1.0283|1.2636|1.1258|1.2048|1.3694|1.0283|0.9914|0.8469|0.8401|0.7729|0.8737|0.9746|1.156|1.1846|1.2904|1.445|1.6937|1.3946|1.5373|1.5135|1.308|1.2962|1.7504|1.7523|1.7168|1.6003|1.7198|1.8483|1.917|2.2598|2.52|2.7839|3.5184|3.578|4.7805|6.2189|7.3617|8.0892|9.1202|8.6861|7.1799|8.7708|9.0096|10.0155|10.7044|10.2954|9.9815|14.338|10.3937|6.9582|6.9972|8.7687|10.3776|10.9261|10.8287|10.2004|10.2979|12.8553|13.9235|11.7696|8.9817|11.1636|9.7043|8.0474|8.967|8.4992|9.7039|8.872|9.7239|10.8592|12.8753|14.9728|13.3549|11.0956|12.0678|10.6051|8.1991|9.6112|11.2468|13.0101|13.7706|14.1284|14.4704|12.5242|14.0831|15.2313|13.8523|16.3572|14.6657|11.5575|13.0024|12.6459|12.7672|15.3593|7.3226|9.1008|8.393|12.1943|15.6747|18.3459|19.0815|22.2636|32.5709|29.3894|28.1844|33.3312|33.5871|33.8601|40.3506|40.3516|48.5424|46.3062|43.1881|43.2184|43.7028|42.8|
2025-07-04 06:35:46|amer_0009|MFC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7448|3.9594|4.5962|5.6541|6.8699|10.2344|9.085|9.2876|9.0916|9.1729|9.6721|9.6858|7.4568|7.699|7.9092|8.6333|8.8674|9.5584|11.1393|12.4514|12.8253|12.8867|13.4936|13.7431|14.6347|16.1882|17.4545|16.9366|17.3227|19.0354|19.3002|19.4767|20.163|20.0646|19.5519|17.8548|19.2997|10.6072|7.3879|10.6323|11.9176|10.3039|10.7535|8.3486|7.0859|9.4436|9.5252|9.5402|6.7362|6.1877|7.7851|6.4594|6.9806|8.0461|8.9857|10.1943|10.3979|12.8747|13.1761|13.1911|13.4923|13.9915|13.6643|14.8544|13.3104|13.4782|12.0718|11.7243|12.414|16.166|16.082|16.7161|17.5459|18.3162|16.8582|16.7957|16.5673|14.0579|16.5842|17.6502|18.2262|19.9609|13.5274|14.3901|14.6299|18.1258|21.8768|19.9617|20.1671|20.2228|22.6393|19.2369|18.9441|21.402|22.2822|22.8164|22.9614|27.4659|32.1265|34.9806|38.8166|43.266|44.3943|43.54|
2025-07-04 06:35:50|amer_0010|BAM.A.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:51|amer_0011|CP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4167|3.132|4.8002|5.1821|5.5656|4.345|4.7173|4.7188|4.6227|5.0004|5.6554|4.7738|5.1046|5.0333|6.4768|6.7411|6.8275|7.8232|7.8332|9.0449|8.7924|8.6227|9.9398|10.3668|11.7283|11.4039|10.546|10.5248|11.2319|9.4074|6.5177|6.5759|7.8044|8.8056|9.6464|9.3391|9.6513|10.914|11.2444|10.6805|10.3788|8.3505|11.6732|13.8411|12.943|14.7402|18.1294|23.1526|22.7815|23.9181|29.2258|30.52|35.8984|40.6752|40.7873|41.9896|37.5588|33.9232|32.4429|31.481|30.6908|35.599|35.8333|36.0485|38.8749|38.4275|43.0694|42.048|45.2677|50.3761|45.1428|51.5447|58.3805|59.0276|64.3537|51.3085|65.3413|76.353|85.7684|86.1375|92.8766|80.343|89.6679|99.9179|89.5331|94.4729|99.3697|102.3452|103.0756|104.1105|104.0324|118.9831|104.3481|113.9316|104.8232|102.1933|110.0766|
2025-07-04 06:35:56|amer_0012|TRP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.666|2.7773|2.9121|2.8697|3.1167|3.2008|3.4784|3.8216|4.2735|4.5501|5.0963|4.9898|6.0368|6.4141|6.3368|6.3116|6.4476|5.6087|6.129|5.7667|3.829|3.3214|3.5846|4.5539|5.603|6.3441|6.2566|6.8625|6.7809|7.456|8.0261|7.9732|8.1503|7.7822|8.6718|9.2535|10.3894|10.645|10.0477|10.6341|11.5728|11.7012|12.7705|14.1788|14.76|13.6886|13.0806|14.5669|16.965|16.1616|15.5861|15.6595|17.5566|17.2868|17.4258|17.0012|14.9367|13.5964|14.451|15.5723|17.0696|17.7464|17.1653|18.5925|18.6987|19.5584|21.282|21.5922|22.8178|22.1692|22.322|23.6366|25.0754|26.1101|24.6272|24.8629|26.9258|28.1443|28.7976|32.8872|32.8343|31.4405|29.7552|25.0322|27.1075|30.978|35.8209|38.53|37.7791|38.685|39.3607|39.6639|39.7532|35.081|37.9093|35.2922|33.3895|41.6228|45.5472|48.6548|49.5806|45.4747|42.773|41.7962|39.2982|44.3918|47.9362|48.2991|47.2926|57.3932|54.9935|46.616|45.9855|45.5712|47.2323|42.0085|47.3755|50.7151|49.2063|61.9212|65.3232|67.0978|66.48|
2025-07-04 06:36:00|amer_0013|CM.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||2.1764|2.2843|2.1816|2.5068|2.94|2.9722|3.2436|3.9892|4.3632|4.6722|5.8113|6.0831|5.8879|7.6067|6.8137|4.66|5.9007|5.7938|5.5554|4.9913|6.0034|6.2103|6.8384|7.8595|8.5987|8.2163|8.4564|8.1618|9.1652|9.2758|7.7156|6.6978|7.5999|8.4131|9.6695|10.5767|12.0012|12.1848|12.1291|13.643|12.7503|14.05|15.1718|13.8174|15.4242|16.1027|15.1722|17.4893|20.2851|19.7947|18.8893|21.0136|15.2769|15.6711|13.2879|11.8821|10.3216|12.0764|15.185|14.3841|15.0151|17.72|16.9776|19.0366|18.7646|20.3594|18.3454|19.1201|19.6531|19.434|19.3689|20.9982|22.4947|22.0395|21.5898|24.8585|24.5218|27.9652|29.264|30.0359|26.0076|28.9001|28.2003|30.6226|28.211|31.715|31.4079|32.2035|35.9052|36.1125|35.8718|38.0924|41.3128|38.3582|41.1927|39.8828|39.621|40.6428|37.9177|41.5558|40.4596|31.4851|35.9622|39.1039|43.4464|51.535|59.0992|61.7955|66.4046|59.6879|55.1752|53.4204|53.2631|50.5667|52.5172|44.9525|56.6381|60.6999|68.3703|84.3187|89.5552|86.0734|97.75|
2025-07-04 06:36:04|amer_0015|MG.TO|total_return_price|0.28393524283935||||||||||||||||||||||||||||||||||||||||||||||||6.4872|5.7223|7.7246|7.2313|7.8721|7.8606|7.7251|8.5095|8.7376|9.3176|11.7446|11.9242|14.3296|13.7996|13.3019|12.4524|11.3951|11.3624|10.8515|8.838|7.7507|9.4937|10.0781|9.5261|10.2831|11.3613|13.8922|12.1698|17.1138|17.0538|13.7126|12.4901|11.4949|12.6215|16.1296|15.9904|15.7698|16.5967|16.2844|13.8384|12.6062|12.0288|14.7426|12.9054|14.0039|13.9402|13.279|13.5713|14.0926|14.2927|15.2367|14.6812|12.342|12.2775|10.0261|6.7612|5.6972|6.9593|9.2575|7.2548|10.6758|11.3468|13.034|15.7721|16.0325|16.7707|16.1575|13.2768|16.8309|15.3198|14.3212|15.9158|21.6576|21.9804|28.6314|32.3225|39.2086|39.6144|43.3566|41.3292|50.7061|45.5314|53.421|52.0846|42.6438|40.253|38.6624|42.5913|44.945|44.6552|46.8521|55.7874|58.1822|60.7959|63.8518|52.533|53.4722|61.2789|55.1523|59.1244|38.0648|45.9727|53.0092|58.7005|96.5975|101.3105|91.7035|88.7219|71.5101|68.9797|73.4411|68.6687|65.9543|64.3599|77.9573|61.7616|69.5627|62.0304|58.3357|52.9538|48.26|47.2635|56|
2025-07-04 06:36:10|amer_0016|SLF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4305|10.0275|12.4792|16.1319|12.3489|14.7513|12.9154|13.8844|14.15|13.5771|10.7429|11.1249|11.6305|11.8004|12.4042|13.7706|15.0956|16.5689|16.5759|17.5255|17.3226|18.2314|19.3955|20.8807|22.3085|20.0497|20.8653|22.583|24.1943|23.5273|24.3606|26.1697|22.7137|20.0044|17.9005|13.8811|11.3605|15.8284|17.102|15.6126|17.058|14.7826|14.4352|16.3464|16.7269|16.1365|14.1038|10.8443|13.8078|13.1406|13.752|16.1049|17.1403|19.4933|20.8122|23.9615|24.6731|25.5265|26.6572|27.7645|26.0863|28.1352|29.3111|29.6455|29.0656|29.7031|30.1705|36.7205|34.8947|33.6412|36.3839|38.3323|39.4258|39.7142|38.9527|34.712|39.7377|42.3849|46.7602|47.1587|36.3857|40.5721|44.5544|46.9113|53.102|53.9|55.439|60.4333|60.5088|51.6876|48.6924|56.3688|57.2488|63.3217|61.474|64.4687|70.0763|64.3565|76.1029|83.6079|81.5442|90.61|
2025-07-04 06:36:14|amer_0017|ATD.B.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:36:15|amer_0018|G.TO|total_return_price|0.19269776876268||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.2|1.6|1.41|1.28|1.53|1.67|1.75|1.49|1.35|0.99|0.76|1.01|1.01|0.78|1.1|1.15|1.15|1.39|
2025-07-04 06:36:18|amer_0020|TRI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.974|8.5325|9.0266|8.6238|9.3218|9.8443|10.7847|12.3318|15.3342|13.9611|16.3409|17.346|20.42|23.2784|22.4548|18.6498|19.1351|22.668|24.0046|22.3484|20.749|24.9943|27.9348|32.9599|31.9509|29.3971|28.7884|25.5755|27.4902|30.1118|27.5694|22.7585|24.4635|22.8031|25.416|24.6674|28.5476|24.7371|27.3284|27.0903|26.2279|25.3079|25.7416|27.3832|25.166|27.7944|27.6022|29.0367|31.3853|31.1912|28.5379|27.5004|26.7534|23.104|22.213|19.7932|24.6428|22.6987|23.9337|25.6042|24.4257|26.8087|27.8534|28.5104|27.6619|28.485|27.3257|21.6411|20.9714|22.4735|22.8368|22.6469|23.2046|26.8578|28.2308|29.9105|33.6413|31.9547|33.1569|35.126|40.701|44.9727|42.0002|47.7579|47.0623|47.6945|47.7694|49.9843|54.5857|53.838|56.6461|54.4173|52.487|48.1147|51.7303|57.939|59.2731|71.5595|76.8797|81.016|85.4167|88.5955|85.7106|99.2363|97.7531|103.7797|116.5728|133.0586|144.2008|129.9696|129.0905|136.9331|149.7602|170.4897|174.0424|162.2893|189.9127|207.3452|227.5629|228.3856|229.2844|247.5324|273.84|
2025-07-04 06:36:22|amer_0021|CVE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4031|17.7406|17.8397|18.8592|19.6913|23.638|26.6702|25.5062|22.8082|23.9995|26.6436|23.0543|25.9304|24.8211|24.2435|22.6334|23.5897|23.2653|23.7736|26.6676|24.4533|19.1991|17.41|16.9976|16.5189|14.6323|14.1648|15.0267|15.2775|17.3423|14.2336|8.0551|10.6495|9.9471|9.3906|11.5506|10.3466|8.1227|10.8005|10.2234|11.6908|11.7235|2.0515|5.6213|4.6904|6.8413|8.5455|10.9148|11.6674|14.0513|18.9706|22.9918|19.5538|24.0251|21.6099|20.7426|26.6644|20.9346|25.6546|24.6451|22.3008|20.5089|19.9544|20.27|
2025-07-04 06:36:25|amer_0022|ABX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||18.6588|23.0708|23.1461|23.1665|24.0735|27.7711|24.8695|22.8751|26.4565|22.0606|20.3583|23.2251|18.1766|20.9602|19.2256|21.1001|20.5899|17.8465|19.7853|22.2933|18.0306|15.7549|18.8455|16.1332|17.4659|15.7981|16.497|19.7036|18.3117|20.974|20.8421|17.8926|17.7308|16.8643|17.5775|18.6326|21.5854|22.83|19.6802|19.6951|21.5672|21.5672|22.869|25.1858|24.3196|23.8394|24.828|25.8521|27.0968|24.8973|23.5367|30.3515|31.8566|34.2203|35.7149|29.8607|34.5063|31.4963|30.3805|31.4592|32.3214|30.3802|37.8481|37.3421|41.8134|39.7553|34.636|38.9355|36.703|34.5824|30.7465|33.1106|28.2282|24.348|13.6881|15.8558|15.5145|16.3577|16.2924|13.7705|10.5078|11.6704|11.2973|7.2066|8.7157|15.0365|23.5369|19.8464|18.3846|21.6428|17.7082|17.2654|15.6649|13.8637|14.9512|12.4063|16.1196|16.0234|18.1406|20.1557|21.2743|22.8851|32.4226|33.288|25.912|22.3791|23.1011|20.6973|21.8677|28.0022|20.9849|20.0007|21.8938|23.8159|21.3983|18.9552|23.1324|21.921|22.3336|26.4568|22.0479|27.7929|28.35|
2025-07-04 06:36:30|amer_0023|IMO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.8596|3.0972|3.2024|3.1718|3.1655|3.4715|3.7605|3.799|4.2845|4.3097|4.7814|5.4182|6.3034|5.5283|5.3537|4.8935|5.191|6.1148|6.0054|6.6342|6.7236|6.5562|7.9426|8.6138|8.7559|8.5804|8.7118|9.6336|10.0345|10.7974|10.8064|10.541|10.3485|10.9712|10.9677|11.879|13.5151|13.8751|14.763|15.5494|16.9463|21.9659|24.4232|32.1452|27.745|30.2923|29.5332|27.1887|31.2088|31.173|36.1833|36.0337|40.0044|39.4679|41.2631|33.5566|30.2564|33.894|33.4631|30.2992|30.3067|29.3159|29.0586|29.2979|30.5828|37.4167|34.0053|28.5738|34.5476|34.5821|32.5914|34.7183|32.8766|32.0356|31.0696|35.0956|36.6069|40.1669|43.9802|41.4766|39.3378|39.8385|38.1264|33.514|35.8492|34.6175|32.7324|32.9826|37.6672|32.7941|30.7198|32.5363|32.1521|28.0934|36.1421|34.7306|28.8752|30.6162|30.6152|29.3267|29.3936|13.7157|19.0111|14.0231|21.4608|27.2542|34.0478|36.3704|41.7167|55.6559|56.0968|55.5857|61.6465|64.6583|64.2862|79.8646|72.5192|90.4039|90.8246|93.212|87.2912|103.2087|108.18|
2025-07-04 06:36:35|amer_0024|RCI.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.7664|4.2127|3.4606|3.9829|3.2307|3.343|2.1547|2.6379|2.2853|2.2592|2.22|1.8021|2.1025|3.4214|2.1808|3.565|7.1562|6.1768|6.4902|9.2195|11.2305|10.9563|9.3109|6.618|6.121|5.9274|5.2839|7.094|5.7024|3.5575|2.6158|3.8348|4.0937|5.6771|5.428|5.6089|6.4394|6.36|6.7392|8.2943|8.6873|10.6189|12.0876|13.0167|11.7865|11.901|16.2178|18.4123|20.0732|24.1946|24.1855|24.0988|19.9024|21.4443|18.8313|20.1181|16.1434|16.7742|17.1236|18.6805|20.0063|20.2379|22.5995|20.4813|21.0815|23.0694|21.8774|24.1687|24.6352|23.2213|25.2868|28.948|33.5524|26.8995|29.2058|31.9847|30.8049|29.1735|28.7746|31.323|29.7368|31.4261|32.9678|34.5518|38.0085|38.5913|41.419|38.8956|44.538|46.751|49.4812|49.6205|44.9418|49.1495|52.662|55.8368|57.7683|56.7416|52.6366|53.0098|48.6729|45.5846|44.54|50.389|49.6873|56.9539|51.5297|52.9218|62.6283|55.03|47.9082|57.5197|57.3103|55.7726|48.5686|58.2409|52.5494|48.3588|52.4439|43.0493|37.9024|40.39|
2025-07-04 06:36:39|amer_0025|NA.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||1.3715|1.6191|1.6129|1.7274|1.7855|1.7921|1.8201|2.1541|2.3832|2.7512|3.0652|3.4412|3.9031|5.1263|4.7387|4.0694|4.1592|4.1991|3.3448|3.259|3.2092|3.8601|4.0222|4.7049|5.5084|5.0593|5.774|4.7107|5.8697|6.5828|6.2776|5.891|6.4173|7.108|7.2614|8.4615|9.1396|9.3374|9.4783|10.4205|10.5989|11.3847|12.5474|13.0469|13.7314|13.9658|13.2278|13.9504|14.7625|14.3487|14.2466|12.9215|12.0958|13.0234|12.2655|11.2236|8.6645|11.206|15.0899|14.7926|14.9742|16.6189|15.955|18.3287|19.2405|21.778|20.7764|20.1661|21.5452|22.2896|21.8273|22.7985|23.6821|22.988|24.1278|27.9136|26.0106|28.6558|31.0666|33.8454|28.6991|31.9823|30.333|29.0748|27.1907|30.8786|31.1697|33.7703|40.019|38.1784|40.851|46.0081|47.361|45.6787|48.2337|45.6353|47.7512|49.8303|50.4248|54.2469|59.1371|45.8145|52.206|53.3556|60.5732|75.9324|81.7608|88.3782|88.5191|78.7892|79.7834|83.2313|90.6285|92.5628|95.6353|80.7238|97.3037|105.5945|111.466|129.2942|126.677|120.0568|141.53|
2025-07-04 06:36:44|amer_0027|L.TO|total_return_price|0.003487358326068||||||||||||||||||||||||||||||||||||||||||||||||4.3223|4.428|4.612|4.7549|5.7426|5.6831|5.9664|6.5752|8.5148|8.876|10.2939|10.6282|15.4859|15.642|17.4699|15.0208|21.6217|19.2892|19.3986|18.0416|18.9192|20.9803|23.2998|27.7187|26.3536|28.2741|27.6721|26.255|31.2986|32.1045|30.4295|30.531|28.8088|30.4108|34.4481|34.875|34.4136|32.2972|34.3713|36.5997|40.4972|42.5541|38.4164|37.7009|31.51|32.4556|28.0223|26.5189|26.5708|28.8813|28.7288|25.5609|18.0505|18.8934|17.3446|17.6964|19.1901|19.6798|21.0824|18.5468|23.637|23.5298|27.6775|27.795|25.0918|25.7571|24.0198|24.9703|22.5759|22.1313|21.7796|23.3145|29.1563|29.1631|33.6333|32.9272|32.8009|33.3255|37.734|41.5333|44.2183|43.797|51.1666|49.6439|52.8572|50.3205|53.1703|48.5333|53.3803|56.6722|50.4422|49.7058|49.0561|49.2143|52.1143|50.1461|59.9421|59.6784|62.5502|64.4372|67.1676|63.4181|64.6454|61.9826|66.2821|64.441|80.0425|88.6389|107.5609|112.6714|112.1721|107.7847|119.7509|123.8927|114.1867|111.1142|148.0063|148.8543|168.4232|174.6487|201.1509|223.235|222.86|
2025-07-04 06:36:49|amer_0028|FFH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||44.1869|46.7485|50.5908|51.8716|62.7583|106.9452|110.7875|163.9399|185.7132|191.4767|256.1561|245.2695|204.9249|311.8701|367.5841|282.4121|345.8108|281.7718|252.9542|140.8859|157.2158|113.9895|103.7432|120.5535|146.3292|127.7579|145.945|129.5574|105.024|106.1286|97.9153|76.3353|78.0166|48.9492|133.7944|137.3906|147.572|134.0738|149.9002|103.3159|133.0867|119.9047|134.7501|133.6551|111.4899|83.1874|71.1045|97.1391|155.1693|176.9755|138.5174|165.0773|195.3538|207.1237|180.8608|236.394|270.2517|231.7775|207.6044|282.7756|291.4993|278.7836|284.6089|305.8662|298.559|274.2364|288.8274|300.6424|326.996|308.5082|308.9297|290.9904|274.76|312.3567|325.6728|328.0273|333.9727|387.8375|409.0231|405.4437|491.8911|584.9858|507.4381|500.7313|541.2437|611.6079|585.329|646.6437|545.5152|520.1443|483.0243|558.0722|575.27|571.93|645.1344|614.553|526.3118|553.7238|574.9783|522.4147|545.4404|394.2692|383.3028|358.3269|396.4808|514.8092|510.1637|479.8598|583.9666|653.0175|653.0845|604.0529|767.9512|874.917|965.8906|1079.2717|1189.9857|1444.3474|1539.5392|1689.2464|1978.4226|2079.84|2458|
2025-07-04 06:36:54|amer_0029|PPL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2216|1.2071|1.2431|1.3874|1.2923|1.1702|1.0777|1.3891|1.404|1.6423|1.7779|1.8873|2.0203|2.365|2.4439|2.518|2.6102|2.5009|2.5262|2.8628|3.0185|3.2843|3.3879|3.0588|3.332|3.7205|3.6619|3.9355|4.4383|4.6765|5.3791|4.9278|5.3538|4.9766|5.0886|5.2272|5.9304|5.9926|5.6892|6.3798|5.8657|5.6929|5.3689|5.8649|6.235|7.2627|7.3753|7.7346|9.083|9.7184|10.5061|11.8219|12.1297|14.2213|13.7028|12.8329|13.8137|14.4516|16.5218|16.7675|18.0164|19.986|22.6631|25.029|25.9542|23.5232|22.4837|22.9317|18.4727|17.5941|20.7901|23.5459|24.2728|25.7749|26.1808|26.9987|27.857|29.318|26.2326|30.0936|29.3781|27.4773|33.7011|33.8705|34.5367|34.2769|19.1444|25.0995|21.314|23.1746|28.4503|31.378|32.4967|31.5467|39.1962|38.4685|35.958|39.9467|38.6198|37.3354|37.2029|42.167|44.8092|48.2276|53.6282|51.7425|56.778|51.13|
2025-07-04 06:36:59|amer_0030|CPG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:00|amer_0031|POW.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.3618|1.5119|1.6626|1.6169|1.641|1.5842|1.7706|1.9756|2.2893|2.3596|2.859|3.5901|4.3591|4.7039|5.917|4.7088|5.736|5.0126|4.9147|4.2906|4.354|3.7445|5.4088|5.8992|6.6417|6.5518|6.3412|6.4072|7.1237|7.162|7.371|6.621|6.7178|6.9242|7.9161|7.9928|9.2359|10.3136|10.1868|11.1977|12.0704|11.8289|12.1914|12.7022|12.7009|13.5116|11.9416|13.0047|14.4976|15.3541|16.3304|16.6568|16.8676|14.396|13.3301|13.4404|9.8032|8.7194|12.0442|13.2757|13.3913|14.1901|11.9357|12.6725|13.2203|13.8694|13.1216|11.3539|11.926|13.3819|12.2655|12.4082|13.3332|14.4938|15.1335|15.7628|17.4675|16.6814|16.5284|17.4817|18.0258|19.1908|18.4622|16.1716|17.0876|17.8829|16.6044|16.9872|18.5764|19.5158|18.7116|20.296|20.9502|19.2572|19.5276|18.864|16.7396|21.547|19.7856|21.7145|24.0993|16.8731|18.1349|20.1424|22.9153|26.2486|31.4897|33.9173|34.3567|32.2139|27.9796|26.7117|27.7579|30.5666|32.0301|31.5258|35.0274|35.6358|36.2|41.153|43.8005|50.3033|53.19|
2025-07-04 06:37:06|amer_0032|IFC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2399|22.7598|22.871|24.7032|30.7652|29.9929|31.6236|35.4859|35.7088|39.4164|40.229|42.4855|44.1146|45.7192|43.2763|47.8774|46.3162|45.26|46.4322|52.0305|51.8372|55.7823|55.7818|64.1219|73.8725|69.9246|75.1117|70.2638|72.6384|72.3859|77.4283|78.1452|78.0573|79.2611|85.728|87.6777|81.3398|81.4818|90.7516|86.0322|97.7402|108.2632|117.0322|123.791|106.6263|119.641|126.8196|137.2974|140.8796|155.2535|157.701|152.9133|172.9283|165.9326|184.6768|187.5438|182.4328|189.525|191.0152|197.5889|215.4855|216.8384|250.8583|259.3696|283.4766|316.65|
2025-07-04 06:37:09|amer_0033|GIB.A.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4207|0.7012|0.9661|2.1627|4.7678|5.8085|9.1739|15.5807|11.3926|14.8328|16.2538|15.5807|14.4589|30.7875|20.3422|12.0657|11.6668|5.983|5.9631|8.6155|9.0244|12.2153|9.9417|6.8306|6.0329|6.7807|6.8705|7.9773|7.7879|8.077|8.5258|9.0244|8.4759|7.9773|7.6283|7.3391|8.4759|9.2736|7.728|6.9403|7.2993|8.107|9.9517|11.9161|11.3577|11.5572|10.8691|10.1312|9.2836|9.5728|10.1512|10.3107|12.5045|14.1996|15.1569|15.7951|15.4461|17.1513|20.2724|23.7425|19.6541|19.1456|22.167|24.4007|26.3252|22.875|27.5318|30.7127|36.0476|35.4393|34.0333|37.7128|37.7328|44.1645|53.5678|48.7116|48.213|55.243|61.8941|55.0336|62.3129|64.2574|63.5394|66.0722|64.5167|68.1065|74.0895|83.0739|83.044|83.2634|91.6097|100.3947|104.4631|108.3621|75.9741|85.2876|90.1239|100.7038|104.3834|112.0715|107.2851|111.533|99.3078|102.2494|103.6953|116.3793|129.8809|139.3041|133.5006|141.5478|149.0165|136.1631|155.179|156.9879|143.517|143.01|
2025-07-04 06:37:15|amer_0034|ECA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:16|amer_0035|SJR.B.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:17|amer_0036|GWO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.8587|0.9707|1.0087|0.9987|1.1253|1.1846|1.3147|1.5456|1.7207|1.8075|2.7506|2.7256|3.1963|3.7661|4.3152|3.4955|4.4004|4.4869|3.9727|3.3969|4.0401|3.1595|4.5223|5.3704|6.5931|6.5625|6.2385|5.6559|6.1857|6.3425|7.1182|6.2762|6.8921|6.82|7.319|7.645|8.659|9.7199|9.2941|9.8748|10.4433|10.4743|11.0445|11.6236|12.3486|11.9981|11.628|12.4021|14.0227|14.5377|14.5379|15.4741|15.2021|13.3564|12.696|13.8043|9.2014|8.0173|10.4589|12.3249|12.6337|13.8628|11.5801|12.4007|13.0139|13.4107|12.8499|10.5402|10.5999|12.9207|11.79|12.1114|13.3641|15.1156|16.0048|17.0083|18.7348|17.6035|17.6187|18.9828|19.9775|21.9809|22.0198|19.5479|21.3046|22.2713|21.4432|20.5395|22.5909|23.9122|23.0588|23.8059|23.5122|22.2784|22.1578|21.7484|19.807|23.0557|21.763|23.2994|24.666|18.2822|18.2553|20.2921|24.014|26.8118|29.8716|31.6219|31.5656|31.0417|26.8624|25.8885|27.5948|32.0237|34.8507|35.6785|40.7563|40.7878|38.083|44.5664|46.577|55.7198|51.79|
2025-07-04 06:37:22|amer_0037|FTS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.7608|1.8634|1.904|2.0181|2.0685|2.1307|2.2661|2.504|2.7329|2.5695|2.8591|3.0838|3.55|3.9349|3.8789|3.1809|3.3707|3.3894|3.0884|3.1278|2.9107|2.7341|3.1101|3.3434|3.5361|3.8006|3.7238|4.2505|4.8381|5.0545|5.1642|5.3137|5.6322|5.4015|6.4557|6.1259|6.5593|7.2442|6.5885|7.003|8.0135|8.2962|9.1029|11.3684|11.7783|10.9593|10.9726|12.1164|14.8689|14.089|13.1748|13.8191|14.9234|15.1644|14.2314|12.7158|13.1321|11.9546|13.8789|13.7832|15.9879|16.2657|15.457|18.3386|19.6738|19.3365|19.0527|19.585|20.0188|19.5332|19.7208|20.6612|21.2743|21.4282|20.3844|20.0109|19.666|20.5703|21.401|23.0383|26.1667|26.1313|23.9728|26.3156|26.0521|28.6476|31.0168|30.2328|30.005|32.1957|33.6016|33.3013|34.5929|32.9716|32.1838|32.3927|35.5421|38.9436|41.1405|44.933|43.6119|44.2895|42.5273|45.2484|43.6295|46.2039|46.9219|48.4671|53.1457|54.3348|53.9316|46.9224|48.9657|52.4532|52.6092|48.0442|51.2969|50.9363|51.1428|59.6933|58.6018|64.9395|65.02|
2025-07-04 06:37:26|amer_0039|CTC.A.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||6.5571|7.4329|8.0329|8.2897|8.2125|9.1677|9.6706|10.1531|12.8625|13.3772|15.4273|17.2577|17.6323|20.9431|24.6417|19.6614|23.3758|23.376|25.0976|20.7139|20.1861|11.1917|13.1996|11.3576|11.1265|13.5246|15.6878|14.585|15.5802|19.1507|19.1366|16.533|20.0308|17.7772|20.1978|22.5627|24.6511|27.9593|30.7171|31.2874|35.4938|36.1113|35.9267|40.0057|44.3462|40.0099|42.4071|45.0804|45.6437|48.2434|54.3809|51.4669|48.2213|43.1805|34.5909|32.1681|28.663|29.0408|36.6221|38.6114|38.5788|37.34|35.9319|38.8805|46.4369|44.0121|43.3551|39.3454|45.6989|44.9139|48.2048|49.7461|48.9805|52.0122|56.4455|65.3072|71.4757|75.2206|74.1839|83.5639|89.7447|94.7499|98.485|88.8733|87.8722|101.0758|105.6755|99.0473|105.4616|120.1786|112.6901|119.1742|126.2587|131.1757|133.5737|118.4105|112.3572|114.1405|113.8974|119.5251|113.1759|69.3347|97.118|111.7524|140.4897|150.7784|166.8384|151.6784|156.3148|163.8275|141.9981|129.8727|126.3092|159.1313|164.9898|134.2933|131.0536|127.326|129.59|156.6626|147.8574|147.6974|185.39|
2025-07-04 06:37:31|amer_0040|IPL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:33|amer_0041|FM.TO|total_return_price|0.4047619047619||||||||||||||||||||||||||||||||||||||||||||||||||||0.2535|0.3893|0.4346|0.7786|0.7062|0.7696|0.7152|0.6664|0.5287|0.5161|0.3893|0.1992|0.1086|0.1539|0.1503|0.2354|0.5957|0.4617|0.4545|0.5124|0.632|0.6338|0.5704|0.4509|0.5794|0.679|0.5704|0.6247|0.8692|0.9325|1.139|1.847|2.6944|2.2634|2.5206|2.7252|4.076|3.7668|4.8106|5.0323|8.7203|9.8688|9.4177|11.733|14.065|14.1237|18.4218|18.7977|15.3872|16.4464|13.1099|4.7429|6.6288|8.6174|13.3976|13.8366|15.6217|14.66|12.117|16.857|23.6726|25.5658|25.1164|19.8749|18.0785|19.6154|17.4072|21.5276|18.5262|16.9704|15.9188|19.1441|19.7732|21.2267|25.1453|16.5635|14.9559|18.0598|10.2124|6.8556|6.7181|10.5162|11.1064|12.5381|13.906|12.8082|13.5662|14.2112|17.8157|18.2249|19.9882|12.9483|14.9289|13.9479|11.9864|10.9778|7.0917|8.3892|11.1725|15.1166|23.6474|27.9775|26.3875|28.9412|42.7499|36.3835|23.1163|23.8828|30.8796|32.8409|39.016|16.07|14.56|17.48|16.9|17.99|19.35|18.51|25.12|
2025-07-04 06:37:38|amer_0044|FNV.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3906|15.8829|17.4799|16.6574|16.2823|22.5549|22.5499|23.5155|22.3684|22.1176|27.6785|27.8144|28.2726|30.6058|30.8557|37.0044|32.6346|35.3338|39.3081|49.8551|49.0092|39.5206|30.1102|42.1797|38.5891|46.1674|48.6026|47.8353|50.7258|55.4355|54.4196|53.298|57.1331|73.5228|89.2641|87.7656|75.8609|79.544|86.7223|89.9267|92.719|81.7637|89.4757|78.1004|90.1538|92.7213|103.5531|117.0989|126.6282|129.5903|179.0493|179.7414|153.485|148.9062|172.4725|170.7565|167.5055|192.9459|171.6828|155.4874|181.5337|190.3452|177.6011|190.1189|146.4687|156.2976|161.194|167.8893|170.6073|223.53|223.57|
2025-07-04 06:37:41|amer_0045|PWF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:42|amer_0046|QSR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2107|36.5494|35.3142|37.581|39.3548|38.5123|41.2128|44.5501|49.9469|57.7537|62.4738|61.8845|60.7438|57.7717|62.5683|61.7071|57.6828|71.7425|74.1075|77.904|70.143|47.6887|62.7882|65.8948|67.3679|72.319|70.1838|69.1767|69.1493|65.6533|58.4667|70.0541|81.6842|82.2981|95.1761|84.7633|99.0488|103.6757|92.565|92.3057|93.6494|92.41|89.84|
2025-07-04 06:37:44|amer_0047|HSE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:45|amer_0048|DOL.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8098|3.1862|3.8344|3.989|4.2061|4.4357|4.6262|4.9865|5.966|6.7033|8.3693|10.0487|9.9809|9.4131|11.5719|11.7322|14.2825|13.4835|14.1667|14.5781|15.9282|19.2341|22.316|25.2485|29.6184|23.6662|28.9771|31.2514|33.1281|32.3381|38.6186|40.4363|45.9658|53.9815|48.0312|47.056|38.6102|34.0309|39.385|47.6557|43.5339|45.7985|43.3649|46.5988|45.2473|51.0126|57.2423|58.2913|57.009|60.849|74.8231|77.2794|79.6336|83.7019|82.9292|88.9352|94.4095|99.7916|113.0353|130.5051|144.2146|141.4617|168|190.78|
2025-07-04 06:37:55|amer_0049|MRU.TO|total_return_price|0.0033898305084746||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7833|12.2341|12.1402|12.4768|12.9437|12.7735|13.9509|14.5022|14.5151|16.1866|17.4191|17.9983|20.0366|18.1194|17.703|18.3641|19.9479|21.0554|29.6883|29.8249|29.9823|32.5736|37.4337|36.7676|41.1134|36.5936|36.2079|37.0587|37.2362|35.8893|36.3599|37.6881|39.115|35.8799|43.9934|44.6645|46.2048|51.0864|52.5007|54.9964|53.9489|57.8772|53.4661|55.4868|58.6217|58.1616|65.8244|68.6011|67.5386|66.4648|67.9607|72.7647|70.2075|68.8369|71.6978|69.3568|81.1165|83.4648|95|103.76|105.16|
2025-07-04 06:37:59|amer_0050|SAP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6814|1.9772|2.8263|2.9362|2.4524|3.4001|3.0914|3.1159|2.8333|2.72|2.1328|2.5917|3.0035|2.8849|3.0321|3.0033|3.5079|4.5867|4.8933|4.9825|4.4581|4.046|3.6791|4.3051|4.3761|5.3137|5.4923|5.3262|5.6065|6.1058|6.1106|6.302|6.3039|5.8268|5.636|6.0858|6.3043|6.471|8.1215|7.7381|9.3373|10.6328|9.9125|10.4353|9.1282|8.0661|7.6716|8.8916|9.3122|11.4486|11.0661|11.3728|13.2614|15.009|16.6584|17.7053|15.8469|15.0572|16.7473|16.4062|16.5317|19.7762|20.361|19.082|19.4732|19.3737|22.3913|25.7043|25.3842|28.4049|28.4181|24.6628|24.1308|27.3728|34.556|31.9565|38.1007|39.8397|38.6063|34.8236|36.5989|38.4262|35.3094|37.4097|33.0627|33.8606|39.5061|34.1402|35.6148|35.3095|29.8591|28.716|29.7889|31.9365|34.0277|33.4488|29.2903|26.0838|27.2564|26.0082|30.6761|31.3949|32.9157|28.1013|27.0607|25.7448|25.7473|29.8668|28.5608|24.6258|24.6539|27.87|
2025-07-04 06:38:03|amer_0051|GIL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2411|0.2885|0.3206|0.4873|0.6386|0.6437|0.6732|1.2053|1.3669|1.2694|1.5323|2.9738|2.2054|1.9387|2.3388|2.8343|3.5|3.459|3.7995|3.739|3.5954|3.8908|4.1062|4.216|3.9236|3.6518|4.1852|5.2633|6.5897|9.0906|10.2579|11.3329|10.8303|11.1483|11.1791|13.9507|14.9232|16.1624|16.7983|15.8874|10.7544|9.704|5.8224|4.2098|7.0697|8.6823|10.5451|10.9636|12.5475|11.8745|11.6325|13.0885|14.0099|11.2414|7.9494|11.4226|11.7073|13.0412|15.2389|17.0424|17.9722|20.1827|23.9525|23.6203|26.7086|26.0771|28.0282|31.929|35.5499|34.5831|33.8472|34.1686|32.7374|31.7837|29.6582|31.3725|34.9102|34.262|35.7967|32.9271|32.8962|35.0444|37.0829|43.1606|45.6892|42.5416|34.9062|16.43|19.2599|24.0314|32.5944|35.2228|42.0751|42.7414|49.7112|43.6678|34.7019|36.7766|35.1314|42.7951|40.9679|36.7531|42.524|49.0801|50.952|62.8113|67.0281|63.3337|67.1|
2025-07-04 06:38:07|amer_0052|CSU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3146|13.9364|14.7777|16.4457|18.3946|17.5776|17.8499|18.4093|17.1665|20.9425|19.8446|19.1027|22.0998|24.3473|28.093|27.5311|32.0458|30.8016|32.9808|36.9469|43.7758|55.3763|55.7203|59.4725|72.681|73.786|84.1158|98.3682|100.6168|119.4445|147.5859|181.0816|216.6148|204.2491|234.6996|293.4473|363.1497|440.7757|484.2037|494.9807|456.461|431.2044|510.9132|535.7896|566.0274|594.7038|592.5928|663.3615|762.3434|887.6344|832.6617|775.8322|1010.8381|1099.8591|1179.1872|1149.82|1069.0673|1381.6156|1322.9004|1617.6904|1716.2819|1847.914|2132.7857|2316.9425|2114.0227|1877.1521|1873.161|2070.2622|2344.2075|2716.9896|2782.1895|3288.6739|3762.7216|3864.581|4252.8344|4533.3322|4625.2339|4863.6403|
2025-07-04 06:38:11|amer_0053|T.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4714|3.0933|2.9887|2.6154|3.0318|3.7931|3.4659|3.5846|3.711|3.0952|3.1126|1.7461|2.2536|1.7102|1.0226|1.1264|1.6887|1.6108|2.3505|2.2811|2.5809|2.3309|2.1962|2.653|3.6894|3.9814|4.4292|5.0115|4.9754|4.7913|4.8425|6.6509|5.6965|6.3104|6.8715|6.2384|5.4158|4.9474|4.7913|4.3925|4.2544|4.0297|3.637|4.129|4.1329|4.6401|4.9945|5.7488|5.783|6.3727|6.8985|6.7405|7.6463|7.7566|8.277|8.4765|8.9876|9.7737|8.6369|9.701|10.4916|11.4787|11.6247|11.2849|12.4834|12.6536|13.0722|12.9007|11.866|13.258|13.1898|13.8714|13.8556|14.1491|14.8324|15.0348|16.1204|15.4803|16.1636|16.6567|16.0136|17.7063|17.5238|17.2661|18.6235|16.6877|17.2759|17.996|19.5978|19.6864|22.1148|22.383|24.2193|26.8149|23.7969|23.0345|22.2164|23.1085|22.5213|19.6843|21.237|19.8305|19.2817|21.4872|18.7951|20.2554|21.87|
2025-07-04 06:38:14|amer_0055|CIX.TO|total_return_price|0.65282392026578|||||||||||||||||||||||||||||||||||||||||||||||||||||0.6607|0.6173|0.8112|0.8163|0.8138|1.6582|1.8112|1.5357|1.6326|1.551|1.2245|1.8673|2|1.8112|2.2092|4.7959|4.7959|5.9592|6.5|5|5.8163|4.9796|3.6204|4.8571|4.8979|3.7796|3.7796|4.0816|4.4898|5.3061|6.0204|6.1632|6.6326|6.6326|6.3265|7.0449|6.8775|8.0979|8.7755|13.1763|13.2544|12.0297|12.7792|12.0887|12.5611|12.5167|13.0564|10.384|10.77|10.6715|8.8264|7.1591|8.0341|10.9147|9.9499|11.3673|11.2665|10.4145|11.5485|12.6705|12.7722|12.3366|11.2649|13.0411|13.6077|12.9783|13.7223|16.7839|16.9009|18.754|21.1343|21.5449|22.0549|22.0596|20.6605|22.6725|22.7719|21.4328|20.453|19.1649|18.624|18.1213|16.9921|18.5834|18.8536|19.4289|20.7806|20.4108|20.0689|17.1346|14.8065|14.1579|14.9574|16.0171|15.1473|11.2818|11.944|15.027|12.8095|15.2882|16.6444|19.3137|24.1222|17.2421|14.5421|12.9808|12.1618|11.7221|12.2358|15.4864|11.8062|16.6785|15.6578|16.2966|22.6063|31.17|31.25|31.65|
2025-07-04 06:38:19|amer_0056|BCE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.0012|1.04|1.078|1.1189|1.1986|1.2448|1.3631|1.4995|1.7021|1.6776|2.2354|2.4296|2.8218|3.5482|3.739|2.5797|3.5189|4.1553|4.49|4.5914|8.2761|11.519|9.8607|9.9338|12.3586|10.1928|11.7952|9.9897|10.5276|8.2528|7.8694|8.4686|8.6808|8.3172|9.6616|9.1586|9.1736|8.8493|8.6609|8.9339|9.5826|10.1363|9.8279|10.9051|9.6601|9.8637|9.3621|10.9317|11.4457|12.0442|15.0195|14.9896|15.0346|13.3023|13.6085|14.0487|9.7749|9.9239|9.6297|10.7483|11.982|12.5071|13.1934|14.4214|15.418|15.5822|16.9618|17.8609|19.5521|18.6299|19.8373|20.7027|20.6792|23.3084|21.4541|22.1903|23.4834|24.6255|25.34|25.3907|28.5913|29.1284|29.1721|30.3948|30.1019|33.72|35.2326|35.3088|34.2137|35.1453|35.2765|35.7531|37.3541|34.7552|33.8399|33.7437|35.2436|39.3018|39.9674|43.5222|41.3704|40.3612|40.1631|39.7512|39.7477|42.067|45.9822|48.3622|50.8371|54.2424|50.2226|46.6627|48.6365|50.3052|50.987|44.5405|45.6132|41.0955|40.4239|43.8044|31.9179|32.564|30.2|
2025-07-04 06:38:24|amer_0057|KEY.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5717|1.6523|1.712|1.7912|1.8703|1.7613|1.93|2.127|2.1774|2.5693|3.0102|3.5226|3.5586|3.3268|3.479|2.9218|2.9191|3.2085|3.1665|3.5229|3.7481|4.2102|4.197|3.5138|3.1908|4.239|4.2646|5.5106|6.0466|6.1418|6.9909|8.4954|9.2324|10.7621|11.2103|12.3591|10.5084|10.5513|12.1813|12.8088|14.8775|15.1614|15.7855|17.2788|18.6538|21.9097|25.5393|22.882|23.434|23.5668|22.2479|23.5259|22.8806|23.5569|25.1087|24.665|23.5934|25.4907|24.3931|22.4191|21.1108|23.9689|22.8068|16.4053|21.7409|22.9322|23.2077|24.3038|9.7509|14.7065|15.5687|17.1912|20.4804|26.5753|25.9232|23.7348|26.0485|25.6817|26.2942|25.847|25.7285|27.1918|30.1618|29.905|32.3298|36.2367|40.205|42.1215|44.48|43.79|
2025-07-04 06:38:28|amer_0058|AEM.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||9.4014|12.5352|13.5528|13.7371|12.6311|18.0134|16.5278|15.4878|14.2993|11.7474|9.9142|10.4753|5.724|6.0834|6.121|4.9193|4.7315|6.148|6.8646|8.5242|7.9961|6.1266|7.0343|6.6561|6.8074|7.4197|9.8626|12.4573|11.911|16.1027|16.7942|19.3779|17.7289|14.5474|11.8436|12.7804|11.9045|14.9079|13.5644|13.7018|12.6103|13.5013|11.7266|13.18|17.609|27.2099|28.3434|26.5054|36.8287|31.3727|29.7514|37.9038|41.8148|53.6263|58.9181|44.7528|48.3499|56.0414|47.3804|55.995|44.0165|44.0114|50.0927|56.7401|59.4162|50.1081|47.5274|48.943|29.0578|26.2136|32.6923|40.6039|41.6526|33.4704|23.4612|22.229|23.0267|27.5626|33.7391|26.8029|24.0053|29.2828|29.5829|28.3193|30.5364|39.5419|58.2864|59.9246|47.7909|47.8713|49.7218|48.0389|49.5696|46.4223|51.7469|37.998|47.6019|50.3417|58.3511|61.8268|69.8568|49.2622|76.4665|93.556|79.4348|64.8015|67.1885|59.2595|61.0153|69.9995|54.3108|54.3075|66.0035|65.2014|63.1015|59.3589|70.3979|78.9239|87.9477|107.6085|111.6076|155.3824|162.24|
2025-07-04 06:38:34|amer_0059|CCO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.6505|4.5788|4.8262|4.9131|5.9512|8.4579|7.5684|7.9069|6.4888|6.2844|6.145|6.1724|5.5393|5.2079|4.9234|3.3474|3.3267|3.989|3.7738|3.3441|2.7096|1.853|2.2668|2.4567|3.3238|3.9746|4.0741|4.6137|5.0464|5.9628|5.0064|3.562|4.8881|5.3022|5.7143|6.1964|9.8715|8.6347|10.352|13.3308|16.7392|21.401|21.8567|24.8283|29.5647|33.6892|35.7047|32.7338|37.9672|38.0891|43.5262|37.0216|31.9707|27.3881|35.504|18.7351|17.1552|17.6097|24.4332|24.3747|27.8854|22.9143|18.7101|23.6945|33.446|24.2836|21.2722|16.1684|15.556|18.1717|19.0761|16.4113|16.8736|18.2407|18.8724|16.2365|19.3476|22.3064|18.5362|17.5893|17.0459|15.8791|16.1655|14.8077|15.6257|15.3516|13.1618|10.4906|13.2321|13.9662|11.2956|11.6197|11.2915|11.3888|14.3843|14.3259|15.1303|15.3942|13.7228|12.2958|11.352|10.5552|13.6933|13.2309|16.8745|20.6254|23.5154|27.2367|27.3668|36.1285|26.8508|36.3766|30.5706|35.2523|41.3285|53.6803|57.0191|58.5262|67.1794|64.4846|73.91|59.24|101.13|
2025-07-04 06:38:38|amer_0060|ARX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8659|1.9539|2.2423|2.0324|2.273|2.5126|2.0557|2.0551|1.8954|1.8873|1.3349|1.64|1.8496|2.2004|2.1374|2.1954|2.777|2.9679|3.029|3.0748|3.2189|3.0133|3.5109|3.8848|3.8456|3.9272|3.7273|3.7046|4.0722|4.4938|4.9737|5.3622|5.3473|5.9572|6.419|6.5852|7.3258|8.9444|9.9409|10.3628|10.7069|10.4904|8.5974|8.1926|8.5305|8.55|8.4889|11.2521|14.8288|10.3794|9.3449|6.7373|8.647|9.9739|9.9911|10.4192|10.173|10.754|13.4671|14.1269|13.569|12.396|13.9611|12.95|13.1444|13.8927|14.3847|15.9855|16.5752|16.0025|18.2018|18.9368|20.3956|18.7357|16.13|14.1342|14.0817|11.8025|11.3583|12.9928|15.3182|16.5501|16.2219|13.4356|12.0955|12.3681|10.7182|10.3139|10.0852|10.8042|6.1769|7.063|5.0611|5.1068|6.7697|3.4202|3.9038|5.1437|5.2399|6.7947|9.3401|10.569|10.3266|15.1214|14.7624|15.2049|16.8682|14.3124|16.6575|20.5992|18.8504|23.3117|23.7253|22.3936|25.726|28.739|28.71|
2025-07-04 06:38:42|amer_0061|TOU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7139|14.0128|17.2935|19.3523|22.115|17.765|15.6067|17.4396|19.8105|20.3617|26.1661|27.7599|27.7134|29.5862|33.8233|38.1998|32.3091|26.5313|25.5949|25.5949|20.6805|14.398|18.303|21.0989|22.6595|23.5893|19.5183|17.0279|17.7584|13.7405|14.4493|15.5336|14.4258|10.7953|14.2712|11.0521|9.2679|10.1077|4.7947|8.4652|12.0665|12.2777|16.6448|25.2381|29.7899|31.4297|41.8281|54.5851|62.045|57.4241|47.9512|54.8307|62.5185|55.6969|57.8008|59.3166|57.3207|63.0877|68.29|64.23|
2025-07-04 06:38:45|amer_0062|MX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||9.8907|7.8989|6.6184|5.264|5.6908|5.264|5.9185|6.1461|7.0851|6.6014|7.2843|6.6014|6.4591|7.0851|7.3127|4.9795|4.5527|2.817|3.1869|2.3902|2.2479|1.6674|2.817|4.2112|5.4917|7.1932|4.7462|4.3649|5.0193|6.7038|7.1306|7.7935|7.6593|8.1201|8.5935|7.5784|8.7878|8.9012|10.8138|11.618|13.531|14.4571|12.5256|10.8217|13.8196|15.1909|15.0425|17.4117|20.6041|16.7014|17.2612|16.4466|18.197|17.9129|19.2255|13.9976|9.3337|6.865|9.9434|13.2495|14.7006|17.7198|15.2014|18.4176|22.2027|22.243|22.4796|16.3251|17.5718|24.602|21.6159|21.5147|24.4398|32.0804|35.0796|41.3401|49.2854|55.6616|52.1259|59.2862|42.5646|54.333|56.1445|35.8764|37.3936|34.4278|31.2708|39.2433|49.7448|52.9514|48.9912|53.9617|65.8915|67.5267|80.8093|89.0328|57.685|67.0607|52.9589|42.3042|45.5595|15.9348|22.8324|30.3088|54.6446|43.3607|38.4633|54.8148|47.1415|64.3806|46.588|41.8961|49.0386|60.4035|52.8114|59.3232|61.0043|59.013|64.8073|55.0984|71.1109|50.201|45.09|
2025-07-04 06:38:49|amer_0064|SNC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:38:50|amer_0065|BB.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3333|2.1777|3.2174|6.1803|9.8043|21.9776|38|101|24.1|55.375|49.5|29.5|25.05|13.16|17.285|18.3|11.5|8.32|12.04|9.365|13|19.68|30|66.03|83.99|79.13|104.81|81.06|104.56|92.77|70.86|80.42|71.38|91.27|158.75|164.06|177.29|90.21|113.83|102.53|137.41|129.37|54.5|50.84|85.53|80.35|60.97|74.55|63.55|45.7|63.25|64.15|41.35|31.68|18.38|14.03|10.7|6.57|11.59|13.98|14.45|10.64|6.71|11.05|8.27|11.05|11.85|13.54|12.21|9.98|10.62|10.56|9.54|9.95|10.34|9.23|14.28|11.57|13.92|15.57|15.35|13.89|11.68|11.44|10.61|9.14|7.33|6.93|6.4|6.8|7.65|12.87|12.4|14.38|12.17|8.7|7.62|7.8|6.52|5.3|7.29|7.54|4.98|3.8|3.8|3.17|3.68|6.82|5.44||
2025-07-04 06:38:55|amer_0066|VET.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4457|0.4588|1.1797|1.1142|1.7695|2.3594|2.1628|2.0317|1.7564|0.9595|0.7471|0.8913|1.1273|1.4025|1.1666|1.5729|1.8613|2.189|2.0972|2.8837|2.8208|2.5429|2.6215|2.7081|2.7133|2.2021|2.9361|3.3148|3.7566|4.3414|4.6128|5.667|5.717|6.5376|6.7546|7.8128|8.2134|10.4327|10.8552|12.0847|13.0185|12.5652|13.5845|12.4626|14.407|14.7683|14.0956|15.2238|18.7689|14.6636|11.0968|12.1224|13.4319|13.8549|15.4673|17.1721|16.6089|19.3614|23.4834|25.9734|26.5162|23.1923|24.191|24.8301|25.1319|25.5705|29.1002|29.7967|29.4662|32.8066|36.4952|40.8228|44.2891|41.0495|34.6858|32.7887|33.6045|27.1646|24.1547|24.8497|27.3236|34.2308|38.4971|34.41|28.7928|31.5268|32.9481|30.4063|35.2363|32.136|22.1999|26.0086|22.9339|18.3752|18.284|3.94|5.5087|2.8364|5.1804|8.3269|9.9048|11.4187|14.5014|23.9952|22.4454|27.1681|22.0983|16.2576|15.4158|18.6354|15.0693|16.0098|14.4303|12.7671|13.2082|11.5009|9.94|
2025-07-04 06:38:59|amer_0067|ALA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.108|9.6258|10.5286|12.4007|12.538|13.5985|15.6524|16.0534|14.5425|17.1956|17.6957|18.5363|20.7035|19.6856|21.8214|24.7704|27.0189|26.334|23.291|24.3897|22.1586|19.5539|18.4782|19.6515|19.1223|20.7343|21.3925|20.0286|19.7065|19.3523|19.5482|16.585|18.6259|15.0767|10.3226|13.4618|14.9569|15.0939|15.6721|7.3954|12.7222|13.8086|15.6505|17.4337|22.2459|21.8123|23.7584|24.4746|24.0271|25.8487|21.0853|20.175|21.5587|25.2669|26.1122|28.247|29.4125|34.0866|32.6573|38.1969|38.26|
2025-07-04 06:39:03|amer_0069|WN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||6.5899|7.1047|7.6866|7.8577|8.5825|8.2444|8.2392|9.5152|11.875|12.2546|15.8754|19.2148|22.1474|24.33|28.7136|26.3093|33.1272|36.4719|37.5731|31.2848|32.0792|28.4795|37.9454|44.6428|49.3564|52.057|51.8862|61.1588|61.0725|68.0752|74.4299|62.4045|53.7783|55.3588|61.3981|60.7256|62.5464|59.3989|56.2257|57.9747|67.1787|67.0633|66.7666|64.1345|53.6067|52.4475|49.9834|44.627|47.8054|45.0733|51.1071|45.5625|34.9945|30.7626|30.9301|34.0139|39.8556|39.1218|39.2464|37.7307|45.5589|48.0136|50.075|54.535|58.4311|50.7379|53.9957|53.7415|53.1341|49.7029|45.6756|50.2328|56.4427|60.6268|67.5596|65.6847|63.1714|67.4641|64.8252|73.0473|83.4044|83.7362|82.2392|90.849|90.3502|98.6202|95.2005|93.5575|97.4807|99.9671|101.522|94.3719|95.2033|90.8501|94.3996|86.4781|80.095|85.9433|89.3382|100.6868|93.516|91.8406|91.2663|90.346|88.2215|103.8105|110.7319|128.6111|138.6503|146.0975|143.3411|138.4695|161.4303|172.8069|151.8183|146.6885|160.895|179.7005|194.0606|224.6612|222.0019|244.5144|273.11|
2025-07-04 06:39:07|amer_0070|EMP.A.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||1.2284|1.1378|1.3207|1.1894|1.1002|1.1278|1.1783|1.2161|1.4028|1.5776|1.8717|2.0686|2.1503|2.892|3.1335|3.3477|3.154|2.9204|2.8664|3.2845|3.1575|3.6275|3.6807|3.9177|3.4211|3.8823|3.7784|4.1812|5.4142|6.6622|6.865|5.8022|6.9238|5.5712|6.2839|6.0603|6.6148|6.3182|6.0618|6.8319|7.9225|8.9147|9.0638|8.9215|9.6708|10.5379|10.2816|10.0944|10.467|10.5563|12.285|13.76|9.9023|9.3866|11.3398|11.6775|13.2227|12.7451|10.6132|11.0904|12.4|13.7689|14.6073|15.2793|13.7016|14.1616|15.3466|16.1969|15.0781|15.5759|15.3603|15.7222|16.3267|18.6517|22.0553|21.0492|19.5593|19.1507|21.3811|21.6969|25.8199|24.4022|24.8317|23.1664|22.4865|17.7913|17.8391|16.6576|14.1025|18.343|17.7562|19.6635|21.0472|22.0515|23.9184|21.4616|26.5689|26.9007|31.6453|31.789|28.0178|28.1589|31.6576|33.5533|32.7299|35.9309|38.222|34.6544|36.8783|40.0298|36.8129|33.3177|36.6162|34.9459|34.5723|36.8645|33.9756|31.4542|36.0014|39.8147|42.562|51.2|55.72|
2025-07-04 06:39:12|amer_0071|PEY.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.127|2.4581|3.466|3.7542|3.922|4.5747|6.3265|7.1726|8.1287|8.9035|7.1107|7.5215|6.7648|5.9488|5.3758|5.1056|5.9022|5.3701|5.4851|6.1245|7.1793|5.6074|3.7253|3.1112|3.8306|4.3909|6.142|5.854|6.6153|6.7151|8.9748|9.8946|10.6417|10.2113|11.9812|8.6253|9.2936|11.2595|11.4298|13.9057|15.5885|15.7017|17.2266|19.2171|21.742|18.9514|18.1931|19.1633|17.8966|16.3026|14.1248|16.1198|20.1236|21.2162|19.8865|15.8517|14.4399|13.3172|9.4243|6.9667|6.6613|6.9248|4.4464|5.1277|2.6875|2.6555|2.6439|0.7855|1.3212|1.8562|2.2065|3.9946|5.5235|7.2795|7.2145|9.5847|9.9246|8.5524|11.0531|9.9386|9.1342|11.6665|10.6879|13.5385|13.292|13.9802|14.8867|17.8509|20.68|
2025-07-04 06:39:16|amer_0072|CU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.4327|0.4325|0.4708|0.4949|0.5409|0.5455|0.5943|0.6395|0.7056|0.7361|0.8694|0.9523|1.0241|1.2182|1.2052|1.1153|1.3011|1.2928|1.2584|1.1477|1.1444|1.0037|1.2903|1.2899|1.638|1.6694|1.7276|1.7063|1.7187|2.0218|2.1092|2.0235|1.9009|1.7875|2.1642|2.1644|2.3183|2.5491|2.1989|2.3386|2.6049|2.6986|3.1343|3.6247|4.0891|3.709|3.6133|4.0741|4.807|4.3476|4.7928|5.103|4.9248|4.463|4.8036|4.2019|4.5557|4.2099|4.435|4.514|5.3079|6.0617|5.6966|6.3604|7.0473|6.9634|7.4752|8.4174|8.4493|9.0628|9.3724|9.8117|10.4121|11.806|21.914|21.1746|21.454|24.9147|24.3905|24.0206|25.3011|24.7688|22.5776|22.8517|20.3869|23.4108|24.3221|24.2514|23.9127|25.9971|28.0594|26.3283|25.6526|23.8443|23.2973|22.5621|22.5278|26.5664|27.2267|29.1061|29.5117|25.6185|26.0761|24.8192|24.6343|27.0995|27.9777|28.0984|30.5803|32.3325|32.7743|31.0082|32.0259|33.3126|30.703|26.0434|29.3874|28.8439|28.0413|34.5539|33.9753|36.5612|37.68|
2025-07-04 06:39:20|amer_0073|IGM.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.5573|1.7278|1.9134|1.8795|1.7964|1.9603|1.9456|2.508|3.2479|2.9928|4.009|5.6509|5.8516|6.3729|7.0753|5.5353|7.2426|5.5105|5.8196|5.2012|6.1001|4.7806|6.1232|6.2169|7.9193|6.1878|6.6429|6.1914|8.0562|8.9129|8.895|7.7174|8.615|8.1075|9.4556|9.4484|10.5536|12.1781|11.2304|11.6454|12.805|13.2732|13.3884|15.3249|16.6588|17.6019|16.3452|17.4236|18.3309|18.3971|19.6483|20.1386|19.3348|17.6697|16.6973|15.3594|14.4065|12.5584|17.2125|17.9651|18.1582|19.319|16.2936|18.577|19.5429|22.4104|23.2099|20.7075|20.8099|22.1059|19.3182|18.7826|20.6166|22.9521|22.8839|24.6602|29.0586|27.2901|27.0225|25.8349|25.073|24.6722|22.1011|19.1184|20.2702|22.7713|20.8077|21.2866|23.294|24.5231|25.2154|26.6495|28.4157|24.6083|25.2627|23.9064|21.2843|23.9707|26.467|27.0292|27.1867|17.4589|25.1105|23.6608|27.1813|30.6049|35.4132|37.068|37.8261|37.0835|29.435|29.8554|33.2864|36.0719|36.5304|31.2043|32.2168|32.6711|35.8581|39.0619|44.7366|43.6836|43.02|
2025-07-04 06:39:24|amer_0074|YRI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:25|amer_0075|REI.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.2957|0.3391|0.405|0.5243|0.5949|0.6831|0.72|0.8104|0.8663|0.881|0.8131|0.9056|0.954|1.0367|1.1051|1.0783|1.1168|1.3268|1.3856|1.549|1.7514|1.9432|2.1403|2.508|2.6815|2.9893|3.0905|3.1402|3.3918|3.7057|3.8708|4.1814|4.5788|4.5661|4.7673|5.227|5.438|6.0907|6.9586|7.1511|7.3373|6.991|7.8673|8.3503|8.353|8.0595|8.59|7.6596|7.3849|7.1998|7.448|5.154|4.8624|6.062|7.2919|8.1928|7.7669|8.1492|9.9717|9.7213|11.4144|11.7878|11.9737|12.3393|12.7848|13.2698|13.4176|13.5353|13.8323|12.737|12.4268|12.8472|14.0032|14.5476|13.8555|14.4553|16.0374|15.0051|14.4781|13.6573|15.5479|17.3616|16.3159|16.1781|16.1318|15.0289|15.1633|15.655|15.4243|15.9995|16.5885|16.2371|18.3154|18.2339|18.7606|19.2889|11.8191|11.5217|10.8029|13.1583|15.4855|17.7693|17.6047|18.8624|20.963|16.8254|15.8543|18.2167|17.7956|17.0564|16.2124|16.9666|17.0839|15.8045|19.4425|17.7009|16.8671|17.71|
2025-07-04 06:39:31|amer_0076|BTE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.7523|2.7753|3.5472|4.319|4.3354|5.1565|7.1436|4.9266|4.7131|2.8246|1.7079|1.2809|1.5437|2.7261|3.2187|2.8903|3.8428|4.5982|4.7788|3.2844|3.9906|3.2187|1.5765|1.4353|2.2498|2.3648|2.4929|2.7852|3.1038|3.7278|3.1693|3.7784|4.0845|4.5219|5.0314|5.1598|6.2225|5.8129|8.2244|8.055|9.4474|11.5868|11.4268|11.164|10.4536|11.2591|10.9232|10.6079|13.0694|20.4153|15.4842|9.1867|9.7511|12.9009|15.7847|20.1584|23.6997|22.3041|26.5479|33.6401|41.3872|38.9193|32.7443|43.0803|39.6247|33.2902|36.8018|34.2745|34.5522|31.2884|35.6482|35.4672|39.3868|43.2437|37.7756|17.5775|18.4941|18.1937|4.0745|4.2749|4.8951|7.1566|5.315|6.2597|4.3322|3.0058|3.5879|3.5974|3.3684|4.1699|3.5783|2.2997|2.1661|1.9371|1.8703|1.7844|0.3197|0.6584|0.4389|0.6584|1.25|2.2806|3.2921|3.731|5.2005|5.9639|5.5822|5.8017|4.8379|4.1222|5.738|4.2177|4.733|4.6109|3.9515|3.6417|3.1636|2.44|
2025-07-04 06:39:37|amer_0077|IAG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1873|4.8766|6.2554|8.1065|10.4232|9.176|9.9534|10.6785|12.1957|11.9868|10.9204|9.5068|10.4952|9.6114|9.9927|9.8384|11.8571|12.1376|12.4224|13.2766|15.1503|15.4875|15.7057|16.2542|16.3001|18.05|18.0589|18.142|20.6389|20.3797|22.7739|22.6041|24.8033|22.2041|20.2012|20.0784|13.9757|12.0601|15.8192|18.158|20.1184|22.025|22.1116|20.1807|23.6914|27.0564|26.1256|20.3042|17.392|20.4165|16.4911|19.0933|21.5563|25.839|28.9581|30.4713|33.0371|32.1649|33.2899|33.1927|32.002|30.7211|30.658|29.2646|32.6639|29.256|30.5414|35.7769|40.6739|44.1726|43.4178|43.8884|46.7626|41.7227|40.2349|41.2623|35.1056|40.0301|43.7014|49.7983|59.317|37.0572|38.5404|39.6945|47.6462|59.4319|59.1073|63.3505|64.3436|68.1441|57.9501|64.1421|73.1193|79.6134|84.6283|80.6214|86.228|81.1182|83.5537|109.9091|131.5901|135.782|149.29|
2025-07-04 06:39:41|amer_0078|FTT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.4138|2.5246|2.7319|2.7768|2.5609|2.9348|3.213|3.3263|3.893|4.1064|4.3816|5.1607|4.8637|4.2676|3.6429|3.2192|3.0001|3.2097|3.5951|3.9683|3.7599|3.2585|3.5108|3.2586|3.5977|4.4771|4.832|5.2303|5.7319|7.4016|7.0706|7.0986|7.4124|7.4266|8.546|9.3489|8.8172|8.7582|9.8367|9.3055|10.4187|9.8217|10.8337|12.0342|11.1956|11.6758|11.2899|11.3915|14.6044|16.3244|18.5762|19.7312|17.7077|18.0245|15.8697|13.0533|8.9803|8.0187|10.7707|10.3274|10.8417|12.0331|11.6093|15.8406|18.0247|19.1404|19.2026|12.9333|15.0919|18.7497|16.2573|16.4575|17.0662|17.6758|15.2211|16.772|19.3406|22.4077|21.4916|22.8755|18.3872|17.2903|17.3623|14.5918|14.053|14.4876|16.1213|18.8399|20.4448|19.4575|20.0527|22.6687|25.3591|24.9807|26.2538|25.691|19.5284|19.6573|19.9226|19.5428|21.4989|12.962|16.0803|17.8667|23.9231|28.4682|29.0968|28.213|28.9694|34.4097|24.944|22.5458|31.4887|31.7296|38.637|38.2181|36.8182|38.5286|39.0627|43.5316|37.6291|40.2468|58.22|
2025-07-04 06:39:45|amer_0079|WFT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:46|amer_0080|ELD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||39.0203|35.9082|39.499|44.0474|39.2597|25.8539|18.002|3.6387|3.926|4.0696|2.729|1.9151|2.729|3.112|5.5059|4.7878|3.2078|3.6387|3.8302|2.3939|1.6757|1.4603|1.6757|1.2927|4.3569|5.7932|6.9901|9.9107|9.2883|11.2991|16.9008|19.3904|18.0499|16.6135|19.5819|16.9966|16.5178|15.5602|19.6777|27.2424|27.003|25.9497|23.2206|30.2108|32.3174|29.8756|29.3969|27.9127|33.8974|41.6057|31.7907|46.2019|54.5805|50.1757|58.2192|71.4334|59.0331|91.6045|91.3165|88.8199|76.1323|68.5239|87.2061|67.7357|66.6106|60.9706|73.2657|62.5617|47.7456|32.0107|34.3704|29.8207|30.457|40.4112|37.4307|35.1006|28.8454|25.7176|21.2897|20.3943|20.2948|28.9003|25.667|21.4887|22.75|17.2|13.7|9.1|5.4|6.65|5.65|4|6.17|7.61|10.26|10.43|8.75|13.09|14.05|16.87|13.58|12.31|9.8|11.86|14|8.21|8.35|11.29|14|13.41|12.12|17.2|19.04|20.21|23.51|21.38|24.19|27.72|
2025-07-04 06:39:51|amer_0081|PSK.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6693|25.5534|23.1855|22.3471|20.5571|21.9019|17.7734|16.3032|17.9898|17.7053|19.3977|24.1889|22.0161|22.3619|24.751|24.7233|21.458|20.5315|18.0786|13.3046|14.7234|15.1127|15.2469|12.478|5.9963|7.3406|7.1852|8.7015|11.8434|13.1183|12.0669|11.8997|15.6036|14.7899|16.2206|19.3688|19.6158|21.5589|23.6157|22.2471|25.0462|25.1811|27.0653|27.2285|25.9|23.2003|
2025-07-04 06:39:54|amer_0082|CAE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.5987|1.9219|2.4092|2.3276|2.6879|3.1259|3.1018|2.9381|2.9951|3.1002|3.3482|3.629|3.594|3.7529|4.2164|3.1499|2.9055|2.9509|3.1973|3.0145|3.6755|4.9909|5.6451|7.2444|9.2675|9.0384|11.2464|7.4264|8.8457|8.9867|9.568|3.5221|4.0167|2.3876|4.5107|4.0093|4.6595|4.5621|4.8432|4.4413|4.1053|4.8704|5.3599|6.3872|6.967|7.5147|6.9663|7.8189|8.8282|10.6929|11.6793|11.0214|10.9642|9.5884|9.5203|7.0432|6.7429|6.379|5.7934|7.6241|7.4141|8.4128|7.8529|9.0703|9.8648|11.074|11.2228|8.5155|8.6017|8.9314|8.6693|9.2752|8.9143|8.8334|9.7512|10.1253|12.1855|13.1758|12.6927|12.4115|13.8487|13.6386|13.7854|13.1775|14.3765|14.1382|14.7609|17.6939|17.9118|19.4581|21.4898|21.074|22.6315|23.3302|26.6562|25.6878|24.6746|29.2227|34.8518|33.4279|34.2539|17.79|22.02|19.48|35.27|35.81|38.18|37.84|31.91|32.54|31.72|21.19|26.19|30.56|29.65|31.71|28.6|27.97|25.41|25.39|36.5|35.38|39.91|
2025-07-04 06:39:58|amer_0083|TRQ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:59|amer_0084|BBD.B.TO|total_return_price|0.52099533437014||||||||||||||||||||||||||||||||||||||||||||||||62.5878|68.6853|77.9686|76.5005|94.2808|89.6908|85.9285|101.962|118.4812|133.853|150.695|128.6938|167.5317|184.5|199.7087|176.1434|191.4359|217.9572|211.7945|252.1102|354.7435|387.3468|436.4209|468.3382|426.919|433.7732|439.4411|203.24|284.044|267.2191|238.8514|104.62|62.913|70.4219|105.6311|121.8687|121.3698|124.8847|69.7361|58.9615|57.4456|55.1052|69.3603|52.9776|72.3389|91.4875|63.8285|82.3387|99.1469|97.232|137.2312|119.1465|116.3806|140.4226|156.7405|99.9043|63.4984|82.2101|84.1966|97.2598|138.6842|117.9817|104.7922|114.7997|161.8847|160.0683|132.2397|94.8585|96.5109|97.4433|84.7114|89.8086|96.5432|95.8245|119.4583|114.7448|100.7253|108.0775|92.0193|92.1671|62.5|61|40.75|35.5|33|47.25|49|44.5|51|52.75|62.75|68.25|93.75|99.25|122.5|79.75|64.25|57.25|56.75|41.5|11.375|12.25|11.625|7|24.25|23|37.25|49.75|36|31.5|21.41|40.01|73.78|58.52|66|44.49|58.15|62.72|93.18|102.42|80.98|91.12|148.02|
2025-07-04 06:40:05|amer_0085|ACO.X.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.5762|1.7512|1.8851|1.8949|2.1005|2.038|2.1581|2.3075|2.7328|3.0078|3.0936|3.663|3.9897|4.3087|4.3174|3.8111|4.6659|4.5692|5.0741|5.1779|4.8609|3.5399|4.2714|4.5546|5.8546|6.3086|5.8976|5.7837|5.9961|6.3839|6.9358|6.3267|5.6501|5.5718|6.4294|6.2252|6.4863|7.2096|6.5431|6.9004|8.1253|8.9781|9.8389|11.9172|11.6178|10.0211|10.5023|12.205|14.5717|13.6714|16.3183|17.0342|16.2496|14.0855|15.4691|11.525|11.422|10.8925|11.9893|12.8748|14.2349|15.7902|14.8447|16.9115|18.6085|18.5591|19.8397|19.7525|19.3099|22.5261|23.3855|25.0213|26.3421|30.1201|28.5548|29.5361|30.957|35.3821|34.6012|30.5134|32.1772|30.6209|26.9568|26.936|24.7032|27.3908|31.8068|32.9115|31.7383|37.0092|36.5264|33.2301|32.8864|30.5116|30.2145|28.386|29.2976|34.4569|34.096|37.7679|39.085|30.8658|32.2578|31.1677|29.8808|34.5695|36.8036|34.3787|36.5235|37.1325|38.5322|37.4563|37.8023|39.08|35.9819|31.7892|36.1932|35.7614|37.4178|46.4866|46.6285|49.633|50.78|
2025-07-04 06:40:09|amer_0086|MEG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4494|35.0299|43.6398|49.0517|48.6581|38.9659|39.9597|37.0668|36.0139|36.9192|30.9956|31.7533|30.5725|35.4334|29.7164|36.0041|38.0803|34.0755|18.0463|20.6736|18.558|8.3147|7.4685|6.1794|6.573|4.8215|9.1708|6.1598|3.8671|5.6087|4.8215|4.4771|9.4069|7.5472|7.8227|5.2053|4.979|6.0909|6.9568|1.2005|3.5227|2.6764|4.1819|6.4254|9.0527|9.5545|10.8731|17.4166|20.6145|14.5827|16.8951|20.526|20.034|25.2885|23.8026|30.1395|27.5812|25.6978|23.4154|25.1731|26.66|
2025-07-04 06:40:12|amer_0087|K.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||14.8778|20.3891|26.5214|29.7557|27.5046|29.1088|26.6507|24.0633|25.0983|23.8045|15.9128|19.794|12.5491|14.8778|12.8079|11.9281|9.1337|8.2022|6.4428|10.6603|6.9344|5.7959|3.4154|2.2252|2.0958|2.0441|3.3119|3.9588|3.0791|5.2525|8.7973|9.0302|10.0134|7.7969|7.84|8.806|8.9008|8.2626|6.3996|7.3915|7.288|6.3479|6.4686|7.702|9.2631|10.9794|10.4964|12.0661|11.9195|13.748|10.6862|12.8165|15.7835|19.784|20.8207|14.8031|19.4891|19.8869|18.4025|20.2983|16.8529|15.1551|15.8793|16.8916|16.5503|13.4169|13.373|13.718|10.2467|8.6582|7.3795|9.004|8.646|7.2686|4.8729|4.6921|4.2039|4.1315|3.9959|3.3631|2.9472|2.5404|2.6308|2.0974|2.2692|4.005|5.7317|4.9994|3.788|4.24|4.7644|4.7825|4.9|4.6017|4.4751|3.1823|3.9779|4.1587|4.5745|5.5148|5.569|5.1079|8.8598|10.6227|8.5089|7.6624|7.2222|6.2706|6.8124|6.8496|4.3027|4.9269|5.2694|6.1212|6.1221|6.0342|7.8581|8.1881|11.2653|12.5717|13.2872|18.0932|21.28|
2025-07-04 06:40:17|amer_0088|TA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.3874|3.5823|3.7474|3.7234|3.9287|4.0036|4.1149|4.5176|4.9822|4.7581|4.9187|5.6224|6.9533|7.4886|7.4209|7.1183|7.3392|7.2134|7.2303|6.4373|4.85|4.8628|5.5731|6.9115|7.9924|8.5687|9.8851|8.0573|8.1726|8.3821|7.8168|7.348|6.8003|6.3755|7.348|7.6016|7.7788|7.5782|7.237|7.2384|8.0344|8.3009|9.3315|10.6399|11.8577|10.4966|10.9873|11.4188|12.9518|12.2748|13.2513|15.6378|16.7916|16.2001|18.9891|14.8407|12.7646|9.8328|12.0607|11.966|13.0347|12.6318|11.2409|12.6899|12.3885|12.1436|12.3969|13.9178|12.9989|11.725|11.0016|9.7774|10.0112|10.0097|9.8987|9.3888|9.6497|9.3234|9.6272|8.7714|7.9776|9.0453|7.5764|4.9807|4.0703|5.041|5.6439|4.9304|6.3179|6.6869|7.126|6.3079|6.4712|6.0994|5.8018|6.4246|4.9683|8.7703|7.6444|7.7702|8.4027|6.6912|7.3575|7.523|8.9244|11.0265|11.4907|12.4942|13.1698|12.1773|13.8722|11.5775|11.5344|11.3138|11.9189|11.4186|10.6904|8.4844|9.5286|13.8417|20.1487|13.3648|14.69|
2025-07-04 06:40:22|amer_0089|HR.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9866|2.0448|2.2258|2.3272|2.4312|2.5667|2.8273|2.9207|3.0438|3.1106|2.9738|3.1855|3.5223|3.652|3.8423|4.2106|4.0994|4.3463|4.8532|4.7114|5.2783|5.5278|5.8108|6.1923|5.9915|6.6723|7.1415|7.6431|6.8873|7.2105|6.0143|6.093|5.9076|5.138|2.2252|2.7461|3.7078|4.8976|5.7846|6.3631|6.4743|7.5849|7.5838|8.4786|8.5975|8.7516|9.5209|9.8553|10.1586|10.6845|10.4763|10.1289|9.716|9.5034|9.726|10.4914|10.6594|10.3051|10.4148|11.2553|11.1498|10.274|10.3659|10.811|11.3579|12.1477|12.0751|12.8861|12.7473|12.2751|12.2922|12.2055|12.1494|12.3268|13.2462|14.7281|14.9601|15.1424|13.9542|5.4969|6.7379|6.9736|9.5364|10.2066|11.8014|11.8748|11.8834|9.9777|9.4798|9.0689|9.367|9.6734|8.1487|8.2758|8.2591|7.6581|7.5791|9.9545|8.3326|9.8648|10.7693|
2025-07-04 06:40:26|amer_0090|ERF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:27|amer_0092|NGD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.65|0.7|0.54|0.68|0.44|0.55|1.2|0.9|0.8|0.4|0.25|0.18|0.32|0.7|1.51|3.25|7.1|13|4|4.3|3.75|3.1|3.4|4.3|3|3.75|4.25|4.99|6.1|6.95|8.05|6.25|5.5|4.7|6.3|6.65|5.73|5.9|7.8|10.85|9.94|7.8|8.68|9.55|6.84|6.15|5.1|7.15|7.97|4.94|1.77|2.44|3.08|4.09|3.8|4.37|6.61|6.9|9.68|11.41|9.95|10.82|10.28|9.85|9.71|12.05|11.01|9.24|6.81|6.14|5.56|5.47|6.77|5.67|4.98|4.25|3.35|3.01|3.22|4.85|5.65|5.69|4.71|3.97|4.12|4.63|4.13|3.34|2.74|1.02|1.05|1.14|1.27|1.33|1.15|0.73|1.84|2.27|2.8|1.94|2.23|1.34|1.89|2.27|1.37|1.23|1.33|1.47|1.44|1.25|1.92|2.28|2.7|3.92|3.59|5.32|6.77|
2025-07-04 06:40:31|amer_0093|FCR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:32|amer_0094|POU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.7447|1.989|2.1118|2.0937|1.9513|2.1439|2.2142|2.7414|3.5327|3.5044|4.9811|5.6382|7.2308|5.657|5.9548|5.5294|6.4001|6.6134|8.6401|9.1308|7.2804|5.6102|6.4881|5.9314|7.3232|6.3382|6.3811|5.3018|6.0385|6.4881|6.4239|7.2333|6.4239|4.2869|3.9614|4.2826|4.4753|5.4389|6.1669|9.957|11.5202|13.2717|7.7001|14.6465|13.2332|17.837|15.4173|11.5159|10.2782|8.5652|8.8436|7.9528|5.8671|6.5438|8.8821|4.8607|2.9421|2.5824|2.5696|6.1841|6.2954|7.2676|7.9571|8.7194|13.5672|14.3895|11.8456|13.2032|18.201|12.2782|10.4838|12.8392|13.7043|16.0597|15.2674|15.4045|16.6507|20.4237|25.5028|27.4728|12.0426|13.3617|12.291|4.2141|2.6209|2.9122|4.5909|6.3125|7.7386|7.2718|8.1755|10.578|8.3168|6.3511|6.3768|6.4796|3.0749|3.0492|2.7965|2.758|3.2291|0.4839|0.6809|0.8908|2.1413|4.3554|7.3489|8.0735|10.6382|13.6011|13.5102|10.8391|12.8776|13.9154|13.706|15.5311|12.6562|13.6116|15.6006|13.438|16.4745|18.5002|21.67|
2025-07-04 06:40:37|amer_0096|CCL.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.2459|1.4627|1.6503|1.3578|1.3823|1.5269|1.5785|1.5566|1.8621|1.8641|2.1347|2.0938|2.1473|2.3452|2.3927|1.9495|2.2784|1.8889|1.9962|1.9548|1.8224|1.3084|1.2932|1.1433|1.1889|1.199|1.4782|1.6537|2.0282|2.4584|2.8173|2.6762|2.754|2.4975|2.5042|2.7728|2.7147|2.6912|2.8876|2.7243|2.7733|3.77|4.0465|4.4769|4.3054|4.7438|4.8841|4.163|4.3098|5.6624|5.9488|6.8603|5.9363|4.6263|4.5826|4.5975|3.9178|3.2978|3.6492|3.5511|4.543|4.5655|4.6349|4.7348|4.8725|5.2286|5.5165|4.6755|5.2725|6.1804|6.3586|6.2155|7.3929|10.3388|11.237|11.8707|13.7988|16.5426|17.987|19.6444|22.1473|25.1416|27.0993|33.2042|39.8357|43.8599|40.0929|45.1379|47.2405|52.0572|58.9589|54.2591|52.2941|58.676|58.259|52.7363|45.4538|49.2771|58.6502|48.9513|50.8246|39.4763|40.6443|47.7335|53.8928|65.0292|64.0555|61.7296|64.0396|53.4742|57.9248|63.9802|55.4874|64.6806|63.0006|55.4122|58.1719|67.8514|70.794|81.4282|73.3181|70.0017|79.41|
2025-07-04 06:40:41|amer_0100|WSP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1462|5.0526|5.8937|6.834|7.5859|8.7245|11.0454|14.1675|14.3856|13.6371|12.749|13.9489|12.4327|15.1335|15.494|16.7301|16.9938|16.24|17.724|19.8233|20.3808|17.4865|16.4627|18.348|18.8615|15.9544|16.7775|14.7522|17.8005|18.3234|20.1228|24.6634|27.9869|30.917|28.5897|28.5651|34.129|33.1139|37.399|36.0775|31.8256|34.2237|37.6616|39.759|41.3008|48.1129|46.6731|53.9922|53.0766|63.5243|64.6894|53.4005|67.3946|66.7609|72.9802|85.013|60.6539|77.2527|82.399|117.0988|115.8519|139.8587|152.7474|177.25|163.1605|139.2773|152.9421|151.7928|170.129|168.2504|189.6868|181.6595|223.363|209.301|229.2695|254.2126|244.6961|277.77|
2025-07-04 06:40:44|amer_0103|CWB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:45|amer_0104|GEI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.747|7.5154|8.2372|8.9758|9.1765|10.1911|10.7888|11.7121|11.2724|11.1794|12.9419|13.5356|16.1093|17.2807|13.4332|13.5122|11.3903|9.1811|7.292|9.4237|8.2439|9.4484|10.8331|11.0044|9.8231|10.4152|11.0678|10.4413|11.094|12.6077|11.8111|15.5674|15.629|15.9012|18.6898|9.9283|14.8235|17.6269|15.2064|16.5036|18.535|17.8008|17.8489|20.3191|19.7739|20.0858|19.8389|18.5587|18.0752|18.1104|18.6348|21.1951|21.8079|21.0562|23.8319|22.26|24.08|
2025-07-04 06:40:49|amer_0105|ACQ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8555|4.7236|5.5773|4.4197|5.1088|5.8086|5.5502|4.5054|4.1762|3.2202|2.3182|1.275|0.4842|1.303|2.2501|2.6417|2.6773|3.5261|3.6408|3.2836|3.1348|3.6096|3.2074|4.9643|7.3926|9.4899|10.0122|12.5185|14.5027|24.0354|30.9964|37.9605|46.7814|73.3592|46.8878|37.8082|28.598|33.1177|22.7011|19.9457|15.3883|20.3557|19.5445|21.7214|19.6507|16.5527|22.2601|21.425|20.6404|16.4229|11.6889|9.5196|10.4989|11.5864|7.8821|12.9778|6|9.04|16.09|23.61|28.78|45.17|47.53|42.7|32.35|23.66|23.67|22.35|18.14|19.29|24.79|21.2|26.47|19.58|15.78|17.33|17.4|21.5|
2025-07-04 06:40:52|amer_0106|BEI.UN.TO|total_return_price|0.30449826989619|||||||||||||||||||||||||||||||||||||||||||||||||||||0.9739|1.2277|1.4538|3.4062|3.1052|4.0795|5.4444|7.2544|7.2544|5.4986|5.2984|4.0736|4.7963|4.6877|3.9841|4.634|3.9431|4.2938|4.0548|3.7674|4.4683|4.1534|3.8494|4.9542|5.2796|5.394|5.529|5.425|5.6046|5.7709|5.8981|6.9378|6.1735|6.458|7.2797|8.0196|8.3248|8.9283|9.0943|10.8429|11.4211|13.3136|16.8462|22.5363|22.9946|23.3219|22.6265|20.0708|21.1528|21.0291|14.0886|14.5687|15.4108|18.8918|21.4065|23.7532|24.2841|24.7839|26.2184|29.95|30.099|31.5572|30.9646|36.8434|38.047|41.7224|42.2115|41.5678|43.9283|38.7482|40.2281|41.7177|42.6183|45.1235|50.0109|42.807|44.2442|42.2841|39.8417|39.9652|41.584|43.8912|38.9479|38.0963|37.3425|39.2278|33.1344|37.3955|39.0224|38.9378|41.9145|35.2385|33.6779|36.5858|38.2754|20.293|23.6252|27.445|24.2105|33.2122|33.6073|42.1326|49.4949|54.9194|52.7436|45.9647|45.9782|52.7486|55.5789|63.0697|62.6259|76.0402|69.1321|76.4674|71.1954|66.7006|64.7598|69.07|
2025-07-04 06:40:57|amer_0108|KXS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|15.94|18.33|26.5|27.84|39.6|47.67|39.48|51.16|63.41|61.82|74.06|82.45|74.06|76.79|81.76|88.56|97.82|64.97|78.76|80.7|86.24|100.64|104.93|194.06|196.6|179.13|146.21|164.84|181.48|177.33|164.32|142.39|137.91|148.42|179.39|179.56|148.12|149|152.94|148.84|156.29|175.85|155.24|204.27|
2025-07-04 06:41:00|amer_0109|LNR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||4.1745|3.8314|4.453|4.8252|5.3016|5.6646|7.4085|7.2414|10.2481|10.5034|14.0986|19.9226|19.4564|22.2357|18.4676|16.2347|18.3809|18.0569|15.4272|13.2876|9.7983|7.83|9.5029|11.147|8.12|9.5579|11.2186|10.0292|9.5001|9.5498|7.9629|6.6884|6.8687|6.527|6.8177|8.4585|8.7094|9.2383|9.7378|10.3614|11.7638|10.0502|11.9007|12.4453|9.1086|11.3183|11.5904|10.0743|10.9889|12.5323|15.3731|20.391|16.3704|11.0797|10.1164|8.1368|3.055|2.1857|9.0448|11.962|11.7168|16.0657|15.2351|16.192|17.3312|17.9647|18.8388|11.7873|12.1459|18.7585|17.2359|18.5638|20.4307|21.401|26.1321|30.6519|39.325|45.4774|56.2273|51.708|63.5691|70.0567|72.8601|62.92|67.3129|56.3779|41.6006|49.6112|52.3488|54.9981|58.2272|69.4808|66.9252|64.3381|53.0319|54.7137|41.749|44.1636|45.2796|40.0153|45.772|27.139|34.3956|37.1758|63.4014|69.8233|73.4271|62.2565|71.1081|52.9235|52.1437|51.6022|58.9662|62.7755|67.4386|63.5821|62.4436|70.4762|65.3191|62.2388|56.2448|49.6117|64.8|
2025-07-04 06:41:04|amer_0110|MTL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3251|7.114|7.0033|7.9082|8.0853|7.2427|7.2135|8.4216|10.4876|10.1963|10.2922|10.4285|11.0359|11.9386|12.5767|11.8676|12.7052|12.942|14.4086|16.324|16.2757|18.2434|15.3967|12.6957|12.7513|12.6553|11.3543|9.0116|9.4425|10.0057|10.5297|13.5277|11.3904|10.5325|11.9352|10.4104|10.2909|10.3331|10.7558|8.6108|8.7403|7.0816|6.6027|7.0625|3.0807|5.6952|7.4179|8.6992|9.7718|10.0348|10.7764|9.7023|11.0904|9.4747|12.6737|12.6773|12.7335|13.55|12.1865|12.8855|13.5057|12.1293|13.6067|14.1862|12.5567|14.0006|
2025-07-04 06:41:08|amer_0112|WJA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:09|amer_0114|VII.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:10|amer_0115|AGI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.281|0.281|0.3161|0.4742|0.1844|0.1844|0.1141|0.2107|0.3073|0.4917|0.2898|0.2985|1.1327|0.9659|1.6244|2.3005|2.4586|1.721|2.7659|3.161|3.2927|3.6879|4.2147|5.7689|8.2977|7.9026|8.0343|8.4821|6.4538|4.8294|5.5143|4.8557|5.2684|5.4001|5.7074|7.6831|7.9641|8.3943|8.2714|11.0285|11.9154|14.3694|15.4342|16.6826|13.526|14.1304|13.9358|15.5963|16.2717|14.2105|17.0794|15.6754|12.5314|11.5377|14.49|11.7333|9.1077|9.9411|8.2274|7.7365|6.9163|6.6172|4.6236|4.2685|6.4543|10.4393|10.1481|8.7131|10.0492|8.6674|7.942|7.7266|6.3209|7.0791|5.6047|4.6499|6.4329|7.51|7.3314|7.4683|6.7692|12.1449|11.2694|10.7079|9.4856|9.1738|8.8536|9.4561|10.2357|8.8335|10.051|13.471|16.274|15.5953|15.1725|17.6789|19.8483|21.3627|26.8634|26.4686|38.4146|36.22|
2025-07-04 06:41:13|amer_0116|STN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2433|0.238|0.3348|0.395|0.4708|0.5728|0.5885|0.6225|0.6931|0.6199|0.5362|0.5624|0.5519|0.5336|0.5754|0.7324|0.7193|0.8318|0.8108|0.7847|1.177|1.1048|1.347|1.8874|1.7734|1.5641|1.7472|1.81|1.8675|2.0506|2.3122|2.8196|2.7935|2.4597|2.7704|3.055|3.123|3.7665|4.1588|4.5145|8.8303|8.5583|10.567|13.2873|14.7311|13.6304|16.2753|12.6051|10.9604|10.6633|12.6177|9.5417|11.7137|11.2157|12.7223|11.0525|9.8681|11.4124|11.6049|12.1448|11.7179|9.7719|11.5379|13.3702|12.2595|14.2234|16.9414|19.1693|19.0668|22.6555|28.4379|29.2569|28.691|31.9005|27.8799|26.556|32.0716|25.7282|30.3512|29.289|27.9093|27.5665|30.429|31.07|29.5072|31.41|32.004|29.0649|31.0363|29.619|27.7015|29.3829|29.3799|27.5437|34.6118|34.1041|39.8551|38.5941|39.5512|51.7062|53.3185|57.5154|68.8578|60.9306|54.9651|59.2289|63.6121|77.6614|85.2105|87.0192|105.2343|111.453|113.7111|108.1907|112.3989|119.1013|148.17|
2025-07-04 06:41:18|amer_0117|SCL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:19|amer_0119|CFP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||14.0509|13.0825|13.1988|12.213|13.1024|11.2268|11.6451|11.5562|12.4264|12.1124|13.3814|12.083|7.8438|9.4984|6.424|4.3592|4.3133|5.0016|10.1867|10.3702|15.5095|14.0615|12.1842|9.3241|9.2913|8.8382|9.4125|8.5854|9.3809|9.8713|10.8013|7.8937|8.7074|8.6079|8.81|9.45|11.27|13.96|15.2|15.95|15.65|16.24|14.7|13.94|13.43|14.3|13|11.15|10.79|10.55|13.47|11.05|8.73|8.04|7.63|8.16|7.6|4.8|5|6.08|8.13|9.45|8.5|8.38|11.1|14.8|10.55|10.46|10.65|11.8|12.14|13.03|16.58|21.26|18.6|23.26|26.66|26.1|23.36|25.08|29.64|25.35|27.2|15.91|20.19|17.85|13.05|14.57|15.27|18.13|19.59|23.44|24.78|29.35|31.64|24.08|16.53|13.7|10.63|15.53|12.14|7.3|11.77|14.99|22.98|26.03|28.36|27.82|32.06|25.76|22.45|20.11|21.31|21.72|23.78|16.87|17.85|17.11|14.51|17.03|15.18|15.1|14.14|
2025-07-04 06:41:23|amer_0120|PXT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3546|2.9734|3.507|3.507|4.5744|6.2822|6.4804|5.5808|5.5274|5.2682|5.4512|4.1398|3.7053|4.4524|3.4842|3.3698|4.5896|4.9175|7.1132|9.6139|9.4156|5.3978|6.1983|7.929|6.7701|7.6774|8.2492|9.9874|12.145|13.1133|12.6101|10.6507|11.9315|12.511|13.9367|18.7703|16.4145|10.7498|15.9113|15.8732|16.3153|17.4361|8.6075|12.4195|11.3674|13.3572|16.018|15.9418|17.2359|16.8618|21.8565|18.7852|15.3317|14.9021|20.4683|22.5572|20.6453|21.5342|18.7862|19.5642|11.1493|12.7486|13.14|15.26|
2025-07-04 06:41:26|amer_0121|EMA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.595|2.713|2.7592|2.837|3.0744|3.1229|3.2038|3.386|3.79|3.7649|3.8733|4.0635|4.8587|5.6203|5.5392|4.8346|5.3133|4.9453|4.9744|4.7165|4.41|4.1349|4.4975|4.8981|5.743|5.5866|5.3079|5.5373|5.7095|5.687|6.0067|6.2964|5.7641|5.314|6.4387|6.2669|6.7488|7.3651|6.5459|6.9838|7.6124|7.4298|7.6442|8.0669|8.7585|8.0407|8.0235|8.6764|9.8377|9.0888|8.8384|9.0475|9.9427|9.6624|10.7111|9.9302|10.54|9.1373|10.5678|10.4604|12.4913|12.3639|12.5548|15.25|16.3322|16.6757|16.8065|17.3525|17.9243|18.5875|18.6035|19.3867|19.6095|20.0046|19.0051|17.3226|17.9834|20.4793|20.5137|21.2892|23.7245|25.531|24.6145|27.965|27.605|30.6837|31.7061|31.1787|30.2504|31.6703|32.8595|32.5766|32.7586|28.7754|30.6364|29.1359|32.1706|37.2499|40.3587|44.3439|43.0178|43.2345|42.0633|43.5475|43.5717|45.5891|46.3668|47.8103|53.3015|52.8259|51.9367|48.6624|45.6696|49.6311|49.3536|43.447|46.8123|45.0266|43.7896|51.8648|53.0239|60.61|62.38|
2025-07-04 06:41:30|amer_0123|D.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3797|11.4217|9.4637|10.4427|8.4847|4.7319|4.7319|3.9486|4.5687|4.2423|4.7645|3.4265|3.7528|4.2097|4.9603|5.2214|5.5477|5.4947|5.5069|7.0651|6.3431|6.5267|6.3023|8.5663|9.5616|8.5857|10.034|10.9807|10.48|11.1852|12.0202|12.2579|13.0983|13.2437|13.1327|14.4933|14.9926|18.7159|21.2406|22.1167|25.9702|22.1709|19.6077|19.207|18.7746|18.2468|8.081|8.5546|10.5532|13.9752|15.323|19.5289|18.857|22.1262|24.2256|27.0247|26.9802|26.8272|28.0548|30.7112|33.8162|33.8237|34.1272|33.9107|30.6953|27.8257|28.1646|28.9536|29.7424|28.9511|26.5948|28.4492|27.0624|23.9847|20.2477|24.7965|22.6408|21.0651|24.8559|24.9383|25.8227|28.116|29.9745|31.9361|32.2738|33.667|31.361|35.1558|33.9662|42.9426|45.5218|34.423|30.6319|27.4469|30.3314|32.8145|36.0144|36.4737|39.4751|45.1001|31.7098|27.012|25.1978|24.9184|22.5898|17.1962|19.2197|15.1698|17.1189|21.7516|17.3387|17.5127|16.27|
2025-07-04 06:41:34|amer_0124|HBM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7659|33.4127|58.4722|66.8254|75.1786|125.2977|108.5913|91.8849|200.4762|192.1231|137.8274|87.7084|45.9425|66.8254|3.1241|2.6463|3.0322|5.0537|9.0782|11.8899|12.8639|19.3693|19.158|22.2362|23.4398|17.2284|15.161|14.3341|6.7627|2.9771|5.6509|6.5882|11.5316|11.798|11.8623|11.5316|13.228|16.2343|14.5244|12.1409|9.8307|9.1077|10.7396|7.7375|9.2366|9.4472|9.2901|7.3374|8.2659|7.3174|8.0916|9.991|9.3696|9.1853|10.1078|10.671|5.4751|4.668|4.7263|6.3439|4.647|7.9272|8.7368|6.0298|8.5392|10.0846|8.9295|8.107|6.3161|6.0611|9.2489|6.8827|5.2156|5.127|2.4881|3.7618|5.1923|8.8121|7.6238|7.604|7.4056|9.081|9.9034|6.1524|5.2088|7.0676|6.7986|6.5597|6.2106|7.4666|9.1625|11.9172|11.8382|11.6484|12.06|13.47|
2025-07-04 06:41:38|amer_0125|MFI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.4894|4.3308|5.6713|5.6961|7.1054|9.2014|9.8787|9.8411|12.9208|11.8847|7.0601|9.2874|8.463|7.9828|9.3704|8.9177|6.5528|6.5784|5.7058|5.1196|5.8594|6.7636|8.0836|6.9014|9.3753|10.4235|7.2219|7.2767|6.7002|7.1078|6.9955|7.089|8.0537|8.7732|9.0595|10.2328|11.7521|11.5065|11.6724|10.4952|8.8298|9.5143|8.6747|8.6264|9.9966|11.2655|10.5196|10.4934|9.2501|7.7737|6.1091|7.9423|5.8688|6.3312|6.9121|8.5206|7.5705|6.6016|8.8948|8.4448|9.1793|8.8751|8.5256|8.1426|8.9701|8.864|8.418|9.1275|10.5078|11.2247|10.1726|12.9505|13.6167|15.3891|14.8448|15.1495|18.099|18.5599|17.3238|18.7512|21.5004|21.9157|23.9913|22.4756|25.8927|26.3442|27.4551|29.0053|25.5305|27.1408|25.4673|22.5097|25.5944|23.8631|24.844|21.7643|21.623|24.3082|23.2765|24.3358|24.884|22.4995|22.6585|25.9174|26.7649|22.7447|18.7124|22.3511|24.115|24.0567|24.4413|23.8413|21.1832|22.0723|21.5445|19.972|24.8533|28.37|
2025-07-04 06:41:42|amer_0126|RUS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6786|0.7541|0.7002|0.7002|0.8618|1.1311|0.9479|1.1311|1.0341|0.6679|0.7541|0.8496|0.9746|0.8247|0.9596|0.9996|1.0498|0.9736|0.7548|0.8066|0.9393|0.8976|0.9936|1.1812|1.3812|1.3647|1.4582|1.5209|1.6508|1.8673|2.6381|2.7219|3.3655|3.9985|4.8687|5.1172|4.4607|6.1281|7.2348|8.575|8.8121|9.3203|9.3463|10.1429|11.0722|11.2487|9.4603|9.9214|11.5924|8.9763|7.5911|4.1986|6.2555|7.1977|7.5911|8.7774|7.9759|9.4151|10.3153|12.4359|11.3176|9.721|10.6025|12.8061|12.1743|13.5262|13.7432|14.5455|12.1366|14.1223|16.4352|15.956|18.3731|18.7014|14.1816|13.3608|12.8188|12.4294|9.4312|11.8634|13.9458|12.9923|16.1025|16.6175|16.827|18.1371|19.4345|18.9322|18.3604|18.5525|14.9974|16.802|16.0533|15.676|16.6906|10.0435|12.7631|14.5806|18.5766|20.7367|28.4293|25.762|28.8382|28.7539|22.8671|22.8772|25.9509|31.2872|33.8309|35.4042|42.3716|42.7778|35.7688|39.8301|41.2459|38.9093|43.85|
2025-07-04 06:41:47|amer_0127|HCG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:48|amer_0128|TOG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:48|amer_0130|OR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0173|12.3842|14.2194|14.6743|13.806|12.4876|12.3551|12.2253|14.7213|12.9288|11.4|13.4088|14.6443|14.4379|13.0607|11.1547|11.2635|8.887|10.8364|13.9962|12.5748|12.3064|11.6842|9.4182|12.7557|15.0326|14.6457|12.9024|15.876|13.7371|14.5311|15.8088|13.1836|13.0654|16.0087|20.5068|19.3195|15.4183|19.1868|21.4681|20.8247|24.9888|26.3364|29.895|35|
2025-07-04 06:41:51|amer_0131|LIF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2952|10.4132|10.3153|9.2593|9.8799|10.8744|10.1153|9.8583|8.0692|6.5311|5.432|5.8914|5.1436|3.6235|4.4019|4.9347|5.3347|7.4693|7.7434|6.7179|8.9646|12.0387|10.3334|11.5984|13.4094|11.8182|14.598|17.819|13.8655|14.5014|9.7928|13.9194|15.5425|21.0507|23.3423|30.728|26.7866|28.0424|31.4198|22.0746|23.9979|28.4806|25.7098|26.5529|28.0541|28.6038|26.3419|27.6|29.5513|28.4683|29.6563|28.72|
2025-07-04 06:41:54|amer_0132|CJ.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.658|7.1498|9.1882|9.5301|6.6812|7.5929|7.5797|4.7479|4.9389|4.8015|5.541|4.3456|6.0852|4.4072|2.7419|2.9428|3.1341|2.7432|3.5855|3.4099|1.316|1.8533|1.7402|1.8703|1.85|0.3329|0.3921|0.307|0.6214|1.9826|2.5744|3.0774|3.1884|5.674|5.4204|5.44|5.7924|5.7351|5.2576|6.3|5.5052|6.235|5.9734|5.883|6.0389|6.3061|6.7104|
2025-07-04 06:41:57|amer_0133|ARE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.4709|2.0699|1.9255|1.8988|2.0592|1.8453|1.7383|1.4976|1.9469|1.8185|1.3906|1.6046|1.4976|1.5511|1.979|1.7383|1.6313|1.6902|1.4976|1.687|1.8198|2.5996|2.2125|2.4337|3.2357|3.3927|2.488|2.6859|2.6859|2.2762|2.2477|2.5892|2.8452|3.972|3.3858|3.7443|3.4826|3.4143|3.3289|3.016|3.4314|3.1013|3.3289|3.6704|4.8369|7.2041|8.7633|13.1709|10.1379|9.2662|6.6821|6.3829|5.8475|6.7628|6.9278|8.8589|8.0433|6.1562|7.162|6.1468|5.9847|4.9098|4.5858|6.4264|8.1576|7.3311|7.5396|6.6971|8.2524|6.9177|8.9592|10.3713|11.1524|11.0427|9.9402|7.0784|7.4843|8.5732|9.2067|10.4947|11.0759|12.1526|12.6069|10.691|12.1264|11.4923|12.5998|14.3898|13.3394|11.3225|11.9812|13.0918|13.0708|14.4742|13.8779|13.4382|9.7555|11.5895|10.863|13.1182|15.7203|14.7065|15.7969|14.0548|14.2898|11.2113|8.2674|8.0783|12.3454|11.2855|10.5264|12.3096|16.2071|16.3683|20.3572|26.6743|16.7773|20.57|
2025-07-04 06:42:01|amer_0134|BNE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4004|0.3871|0.3604|0.4271|0.3337|0.3671|0.3604|0.347|0.305|0.2509|0.2305|0.2593|0.247|0.3024|0.223|0.2946|0.3681|0.3765|0.4015|0.4341|0.5343|1.3645|1.581|2.0853|2.4599|2.4468|2.5322|2.6569|3.3789|4.1862|4.6517|5.155|6.5703|8.0274|8.2315|7.932|6.8433|8.498|8.5836|10.9214|12.2879|12.5157|10.308|10.9128|11.9638|12.4324|10.692|12.5463|16.9569|15.0592|8.5341|7.9548|11.3268|14.0088|18.5546|20.1111|19.2227|23.952|29.5235|32.1648|33.3128|26.6748|31.1687|29.9114|28.5479|27.8263|29.5149|32.4476|33.0707|38.1787|37.3846|37.5827|46.1418|40.9936|30.7148|25.4069|23.903|15.0963|13.5909|17.0375|21.6848|21.446|24.2593|19.3658|14.3509|14.4188|13.6419|12.0652|15.8648|18.127|6.2041|6.0602|5.2457|4.0204|3.8779|0.95|1.36|1.02|2.17|4.02|5.53|5.74|5.66|12.95|8.94|6.82|6.76|6.6|5.59|7.47|5.23|6.35|5.15|3.68|3.77|3.52|3.51|
2025-07-04 06:42:06|amer_0135|QBR.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.7926|3.3145|3.36|3.402|3.4542|3.6864|3.6516|3.4891|3.9504|4.2868|4.4508|4.2943|4.4995|5.1648|5.1948|5.1599|5.8443|5.9284|6.4058|6.3282|6.9354|6.8607|7.7881|6.3992|4.5634|4.4568|4.6899|3.5663|3.5848|4.3258|3.6496|2.8715|2.6103|2.3343|3.0568|4.0776|4.3833|4.5111|5.002|4.9336|4.8113|5.7775|5.5022|5.5543|4.798|4.9474|4.536|5.1596|6.7576|7.2905|7.5834|7.0966|6.7707|4.8837|5.3607|4.7888|3.7479|3.4364|3.8001|4.7018|5.2442|6.672|6.2855|6.6664|7.2897|6.7295|6.157|6.4629|6.8024|7.512|7.1679|6.4067|7.5794|8.4478|9.1507|9.6091|10.4095|10.6402|10.185|11.1108|12.6216|13.3983|12.3603|11.5781|13.4435|13.545|14.7225|15.8736|14.8766|16.3657|17.1509|18.7588|19.0051|19.773|21.6595|20.882|23.2173|26.5099|25.3291|24.519|27.1041|25.6099|24.1799|27.7793|27.4885|28.5459|28.2047|26.3503|24.8109|26.1607|24.4021|22.8246|27.3671|30.5593|30.1407|27.1367|29.6761|28.2466|27.7713|34.3005|30.9114|35.9773|41.45|
2025-07-04 06:42:11|amer_0136|GUD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.81|32|35.25|40.75|37.75|41.9|39.73|48.2|43.48|42.13|47.2|52.5|58.75|116.7|5|5.67|5.9|6.75|8.55|6.95|7.19|7.85|7.55|8.08|9.54|9.97|10.24|9.67|8.56|7.94|7.75|8.07|8.3|7.9|7.39|7.74|7.44|7.56|5.86|7.05|5.95|5.35|5.23|5.31|5.43|5.3|5.21|5.15|5.56|5.25|4.35|4.79|4.37|5.15|5.43|5.43|6.01|5.34|6.01|6.07|
2025-07-04 06:42:14|amer_0138|BAD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:15|amer_0139|BIP.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8585|3.5705|3.7663|3.5102|4.0727|4.5332|4.7876|5.3775|6.0236|6.3995|6.8815|7.885|8.0442|8.1584|9.1754|9.1919|9.4869|10.3667|10.992|11.4039|11.1581|12.652|14.958|14.5107|13.7083|14.3192|14.6783|16.4487|19.0066|19.5037|21.9505|23.5704|23.6062|25.5842|24.3741|23.2904|23.6191|21.8747|25.6342|26.6095|30.1015|31.7109|22.9878|29.4122|34.9744|35.1894|37.211|38.1591|39.6713|44.1274|45.7351|41.8776|44.0238|38.5839|40.2482|42.8758|36.3414|37.669|38.649|35.6338|44.7142|43.3554|43.31|45.23|
2025-07-04 06:42:18|amer_0140|RNW.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:19|amer_0141|CFW.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1665.292|1489.9981|1446.1746|1402.3511|1577.645|1665.292|1709.1155|1621.4685|1358.5277|1095.5868|657.3521|394.4113|525.8817|701.1756|613.5286|525.8817|613.5286|394.4113|438.2347|372.4995|525.8817|679.2638|503.9699|613.5286|701.1756|744.999|471.1023|525.8817|457.9553|503.9699|580.661|1314.7042|242.0725|313.1292|353.718|493.0141|680.0986|648.0034|826.7269|843.4614|711.8144|503.2867|458.2006|464.4573|404.7714|441.4843|467.1814|372.201|472.1165|679.7626|419.1129|184.0627|144.0489|263.8769|405.9645|446.5713|454.0677|419.7559|550.0842|736.7469|672.4107|685.3094|528.2728|614.7724|603.886|504.3419|523.595|565.8187|622.2588|696.7297|725.3976|724.2708|827.7384|944.7733|829.0109|483.4218|408.4438|380.5373|153.4982|114.5|68|194|147|238|177|125.5|253.5|299|294.5|279|216.5|122|167.5|104|78.5|62.5|12|9|7.75|3.94|3.9|4.05|3.5|4.2|4.48|4.84|5.31|6.1|4.07|3.84|5.64|4.47|3.96|4.25|3.76|3.79|3.85|3.43|
2025-07-04 06:42:23|amer_0143|AQN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.558|4.7517|4.7517|4.6595|4.8209|4.4842|4.5487|4.7517|4.3135|4.0874|4.3135|4.3227|4.7563|5.0285|4.2996|4.5211|4.8532|4.2304|4.8071|4.581|4.8255|4.904|4.3181|4.8348|4.4242|3.8983|4.0182|4.1289|3.5384|3.5523|3.6768|2.7311|0.8119|1.1026|1.5224|1.6193|1.9273|2.17|1.9337|2.2167|2.4352|2.5336|2.8325|2.8577|3.3006|3.0891|3.4287|3.5025|3.6714|4.0548|3.8856|3.5986|4.1464|4.2596|4.6845|5.1965|5.6937|5.5283|5.5868|5.6619|6.7695|6.6888|7.552|7.6092|7.4458|8.2203|8.9851|8.7253|9.5755|8.8405|8.8286|9.5125|9.66|10.7011|11.6076|13.1236|13.8139|12.1656|13.0678|14.2096|16.4684|15.6008|14.6662|15.2849|14.9087|15.7002|13.9272|13.4096|7.7442|9.491|9.9715|8.0063|7.8842|7.5831|7.5806|7.0285|6.3001|7.2284|7.87|
2025-07-04 06:42:26|amer_0144|SES.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3197|2.5183|2.7311|4.1144|4.4336|6.9519|5.3062|4.7883|5.519|5.4764|7.037|7.413|8.47|9.7941|9.6361|12.6474|13.4703|16.8726|17.5119|12.2532|11.4016|10.1083|7.1975|6.1671|6.1655|6.6117|6.8231|8.8107|7.2664|6.748|6.4358|6.8933|6.207|5.6921|6.6337|5.249|6.9607|5.8272|5.1329|4.1914|0.6822|1.4423|1.2111|2.2366|3.2253|4.0961|4.2259|4.6717|4.8123|5.2571|5.0465|6.3014|5.6486|5.7133|7.23|8.6589|10.8679|11.3729|12.3594|15.6902|15.6794|15.09|
2025-07-04 06:42:29|amer_0146|FSV.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0793|30.5728|40.4803|52.5581|49.7612|54.9023|58.342|60.8008|75.6062|81.0249|79.5951|83.7711|90.1724|95.1276|104.1055|87.9536|113.8269|120.4279|132.8237|120.0992|106.8183|133.1325|171.2582|170.0104|180.2496|210.6851|227.4991|244.1547|177.6876|152.3795|160.3209|162.1624|183.652|194.7924|194.1374|214.0122|224.6426|203.7498|243.2932|260.0493|244.2246|242.9306|
2025-07-04 06:42:32|amer_0147|NPI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6945|4.5625|5.0286|4.2939|4.3391|4.667|4.543|4.4775|4.5628|4.907|4.7833|4.6906|4.3902|4.0333|4.724|5.3126|6.1236|6.3834|6.9511|7.5207|7.7001|7.8831|8.0047|9.0289|8.9723|9.4426|9.9636|10.2053|10.1476|9.7866|8.768|8.8417|10.0986|10.7203|10.2341|9.2783|10.7911|10.556|11.0979|12.1907|14.039|14.9742|16.205|15.8857|17.3531|16.3337|16.6804|16.8127|16.8652|17.9727|16.4539|17.0207|18.6163|19.9337|20.099|21.8092|22.2021|26.8068|31.7355|37.939|35.8373|35.1625|35.8691|32.0566|35.7406|33.1366|38.2365|32.6219|29.2827|24.3489|21.3689|22.0664|20.9692|22.2775|21.9162|17.547|19.7568|21.75|
2025-07-04 06:42:35|amer_0148|ITP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:36|amer_0149|BDI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|1.776|2.3302|3.1208|3.1681|3.2244|3.5784|4.1279|3.3237|2.031|2.0784|3.5395|4.3948|5.3341|6.2105|5.7496|6.0782|7.3567|8.9634|10.3576|10.3279|11.9255|14.5281|16.3329|16.2217|14.6011|15.3332|16.4613|18.9483|21.9654|26.5549|27.1334|21.7404|10.0582|10.5652|14.1565|7.9668|6.2422|3.6236|4.7983|3.8547|4.1214|3.1774|2.5226|1.8549|2.2239|2.2618|3.4069|3.0473|1.7034|1.7602|1.8549|1.7981|2.0063|0.9747|1.4385|1.4669|2.4037|3.0709|3.9558|3.5772|4.2501|4.6852|3.4829|3.5967|4.4238|5.8536|5.4175|7.0213|8.2402|8.7887|7.6103|9.6405|9.2252|9.0221|9.5951|
2025-07-04 06:42:39|amer_0150|FRU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9104|0.8846|0.9982|0.9364|1.0122|1.2055|1.2978|1.4239|1.3846|1.5334|1.7934|1.9705|2.381|2.2797|2.341|2.6325|2.8825|2.6591|2.7552|3.2681|3.387|3.7538|3.5933|3.7588|2.9923|3.0719|3.2281|3.2365|3.3708|4.5214|5.8837|4.8038|2.9616|2.7372|4.1753|4.6698|4.6838|5.3707|5.484|5.6639|7.0099|7.7851|7.0052|6.1185|7.0847|7.6485|6.8548|7.9659|9.0045|9.6883|10.017|10.1804|9.5196|10.3617|12.5834|10.4918|8.8975|8.7767|8.2385|5.8801|5.3753|5.7318|6.5595|6.6807|7.9397|7.6929|7.044|8.8608|8.3372|7.4331|7.5078|7.0167|4.9791|5.4739|5.5025|5.1604|4.8966|1.999|2.5091|2.7789|3.8363|5.3055|6.9618|7.5997|9.0368|12.1819|10.4125|10.9625|12.5641|12.1014|11.3958|12.942|12.3867|13.1524|12.4997|13.5907|12.3367|12.6006|13.12|
2025-07-04 06:42:43|amer_0151|DRT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.67|2.54|3.14|3.57|3.55|3.6|6.53|7.2|6.24|6.94|5.4|5.38|4.94|6.21|6.83|6.76|5.45|6.62|4.95|6.4|6.5|5.77|8.53|7.48|5.82|4.25|1.42|1.64|2.16|3.07|3.77|5.33|3.86|2.2|1.76|1.3|0.61|0.75|0.64|0.335|0.53|0.44|0.67|0.59|0.73|0.98|1.04|0.8|
2025-07-04 06:42:45|amer_0152|ATA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:47|amer_0153|PKI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5535|0.5372|0.4949|0.6923|0.811|1.0472|1.6058|0.7973|0.8915|1.0358|1.2244|1.3325|1.5022|1.623|1.4897|1.8072|1.882|1.8058|1.799|1.8129|1.9134|2.185|2.3598|3.0699|4.2924|3.8604|5.5496|6.109|5.7115|5.2029|3.9294|3.7674|2.5757|3.3711|4.0582|4.5972|6.2403|5.4532|5.2427|5.7522|5.8647|6.5248|6.6253|5.4435|7.1878|7.7277|8.2414|10.2592|11.39|10.8402|10.4072|11.297|11.8435|13.7541|14.0697|14.1392|14.696|16.5799|17.0455|16.1335|16.4804|15.1625|16.3265|22.7246|20.6962|21.7091|22.6377|19.9125|20.6418|22.8263|25.4697|33.6302|26.5325|32.8985|33.7336|35.0967|39.5937|19.8272|27.1876|30.8522|34.139|32.3813|34.0448|30.0044|30.5076|30.3596|30.8002|28.0199|27.2238|29.7486|30.9046|36.7836|41.1982|41.7357|37.2319|34.4381|32.2718|36.86|37.5554|
2025-07-04 06:42:51|amer_0154|HBC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:52|amer_0155|CPX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8092|7.9421|8.8242|9.1981|9.2522|9.6116|10.1339|10.9022|11.4336|11.2621|11.2609|10.9454|11.0093|9.7644|10.8152|10.3485|10.0822|10.9019|10.7007|12.4445|13.5009|13.935|13.8203|13.209|11.9694|10.579|10.1082|9.966|11.415|12.38|14.3598|15.986|15.5112|15.9352|16.1138|16.1399|16.9594|19.5118|18.3|22.0475|21.5371|22.142|25.6577|17.3968|20.2675|22.3066|28.2018|28.974|33.4823|36.1156|33.0168|34.3791|38.7244|43.9363|40.7743|35.5313|38.102|37.3152|34.9458|36.0526|37.5794|46.2325|61.6786|48.3781|56.37|
2025-07-04 06:42:55|amer_0157|CBL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5427|20.6262|21.0953|21.1946|21.87|
2025-07-04 06:42:57|amer_0158|CGX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8648|3.9498|4.2928|4.1906|5.3652|6.3472|6.3136|7.1138|6.9474|6.9499|7.6893|6.7788|6.7129|6.4302|8.0201|9.0508|9.5102|8.538|9.4361|8.7939|8.3974|7.9993|9.1544|9.1083|9.6281|11.498|12.4662|12.6116|13.3925|14.9587|15.9022|17.3927|18.6341|18.7979|19.9885|21.0811|21.3348|22.7631|25.4702|25.3464|29.3776|33.1138|32.109|32.3106|32.361|35.6759|39.4951|37.5589|38.7909|39.5569|41.6401|43.0762|42.2478|42.9736|42.5059|45.4192|34.0974|32.6401|28.1869|26.4806|29.7452|22.5363|23.2005|21.9624|25.0268|33.8|10.83|10.05|8|9.25|12.95|14.83|12.91|13.42|13.43|11|9.53|7.45|7.7|8.66|7.98|8.4|7.47|7.73|10.89|12.33|9.73|11.47|
2025-07-04 06:43:00|amer_0159|CUF.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:01|amer_0160|IFP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6529|4.9301|6.4795|4.592|3.8971|3.991|5.1179|4.6108|5.3433|7.8599|9.8789|9.6254|11.3814|12.5177|15.2128|14.6869|14.7996|20.6124|18.1051|18.9127|9.9259|13.1844|11.7101|10.3954|14.4991|14.1892|15.4945|17.4853|18.246|19.7485|22.6126|22.9225|18.6873|13.0905|14.9499|13.1375|13.5413|13.9545|5.3433|9.8414|15.5133|22.0304|24.0494|29.84|29.05|40.21|39.58|25.44|27.44|20.75|23.12|25.21|20.87|23.68|21.43|16.58|19.07|16.65|15.27|12.52|
2025-07-04 06:43:05|amer_0161|BIR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3535|0.2121|0.2545|0.1485|0.1414|0.1061|0.1131|0.0566|0.0353|0.099|0.1414|0.152|0.1555|0.1768|0.1626|0.1909|0.2687|3.0048|2.722|4.0158|5.1258|4.8784|3.9946|2.9341|2.7078|2.9624|3.3936|3.3229|4.4471|6.858|10.8879|7.2186|3.5563|5.0339|4.2774|5.4935|6.4691|6.1934|6.8156|6.2924|6.9499|8.6184|9.2477|8.873|9.1841|6.3631|4.5178|4.6026|5.3521|6.0237|5.8965|4.9279|5.2602|7.5862|10.3789|7.3175|6.0591|4.8572|5.1612|4.4471|2.6796|3.7684|4.8077|5.9954|6.7237|5.2581|4.0261|4.5218|2.9587|2.7359|3.2322|3.4635|2.0123|2.795|2.0618|1.6365|1.8853|0.5642|0.8538|1.3052|1.4211|2.1148|3.2605|5.3016|5.2129|6.8368|7.6095|7.5986|7.5253|6.6276|6.5551|6.6581|5.3742|4.8728|5.7642|5.5258|5.3697|6.7524|7.49|
2025-07-04 06:43:09|amer_0162|CAR.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5852|2.6884|2.5979|2.6265|2.8818|3.1304|3.2278|3.5669|3.6817|3.9593|4.0973|4.049|4.2828|4.1851|4.0372|4.3795|4.8874|4.8587|5.1532|5.2918|4.3309|4.8935|5.4703|5.3288|5.5829|5.5058|6.3055|6.5597|6.6202|7.4941|7.7225|8.6802|8.3415|8.2742|7.0558|7.1076|7.9279|7.3497|7.4226|6.0163|6.5611|7.3956|7.1913|7.4798|7.9515|9.1739|9.3943|10.8242|10.908|12.0558|12.9118|13.1854|14.0895|14.8981|15.0901|15.454|14.0413|12.8658|13.5398|13.7706|14.958|15.6302|16.8465|19.7786|18.8969|19.6449|18.7904|20.4332|23.6973|22.1029|22.8789|24.524|24.9571|25.3186|28.2628|28.3862|32.8403|37.0071|34.6275|40.4317|38.3338|43.4628|42.5671|34.4313|39.5678|38.1024|41.3036|44.799|48.6414|49.7604|50.7851|45.7481|38.51|36.4732|37.295|41.7396|45.1112|40.2873|44.5575|42.7747|41.238|51.3841|41.8557|42.7562|44.41|
2025-07-04 06:43:13|amer_0163|FR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:14|amer_0164|AGT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:15|amer_0165|AP.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5257|2.3472|2.588|2.7687|3.5962|3.9609|3.3997|3.8546|4.2421|4.4954|4.9726|5.6124|5.5388|6.24|5.8406|6.4444|7.6633|7.4991|7.8878|7.7629|7.6646|6.8437|7.748|7.3827|4.3567|5.0464|6.2385|7.1513|8.6284|8.8815|8.9634|9.9842|10.1032|10.2475|11.226|11.5639|12.4122|12.8801|14.3143|15.9616|16.7045|17.3667|16.5337|17.4712|17.2702|18.3|19.1401|18.9553|20.9648|22.4287|20.3025|19.5012|18.405|20.1865|23.0504|22.9359|21.6199|22.233|24.263|23.9622|26.4159|25.5302|26.9647|28.6808|29.1239|32.4816|31.5404|35.8909|35.4969|26.7217|28.838|26.5205|26.5596|29.4306|32.6563|29.2681|31.7895|34.6025|25.135|20.6008|19.2455|19.012|16.8992|14.8827|16.431|15.6282|14.1353|18.388|16.1468|16.2565|16.97|
2025-07-04 06:43:18|amer_0166|ESI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.7642|0.7209|1.0273|1.8203|1.8383|2.3538|3.3882|2.4943|2.361|1.8022|1.0813|0.9732|1.3337|2.1375|2.3393|2.415|3.071|3.518|3.7883|4.001|3.3522|3.2549|2.4006|2.8872|3.3781|3.5706|3.2851|3.603|3.7782|4.3686|4.2951|4.4551|4.8597|4.6124|5.0563|5.4985|5.9234|6.5165|8.7498|10.3836|9.961|10.246|8.3181|8.2795|8.7491|8.6244|8.5599|6.9887|9.2128|10.268|7.7439|6.1809|5.1474|8.0547|7.7318|7.1815|7.0797|6.0703|6.1677|7.3878|9.027|9.5032|6.8761|8.1834|7.5603|7.1525|7.7665|7.9619|9.0301|8.5437|9.3152|8.8995|8.7541|8.939|7.9978|5.6094|5.5292|6.8851|4.6826|4.2862|3.5423|4.3691|4.5917|5.8162|5.0188|4.4441|4.6007|4.3051|4.1003|4.0661|4.3984|3.4772|3.9631|3.2572|2.3961|2.28|0.52|1.04|0.58|0.91|1.12|2.24|1.88|1.68|3.45|3.37|2.26|3.41|3.04|1.89|3.26|2.17|2.59|2.28|2.65|2.98|2.33|2.25|
2025-07-04 06:43:23|amer_0167|KEL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|7.5|8.34|9.4|12.83|14.99|12.61|7|7.4|8.9|6|4.24|3.96|4.73|5.7|6.73|6.65|6.18|7.06|7.23|6.88|8.85|8.28|4.4|5.45|3.97|3.46|4.79|1.12|1.5|1.55|1.8|2.57|3.46|4.58|4.82|6.89|6.36|5.11|4.87|4.64|5.46|7.18|5.87|6.08|6.15|6.28|6.68|6.74|7.28|
2025-07-04 06:43:25|amer_0170|AIM.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7437|6.311|6.4344|6.6774|7.051|7.6534|9.0352|10.4117|11.0472|11.9592|12.2541|9.9144|9.9286|8.03|4.0062|5.03|4.7185|5.6832|6.4711|6.5687|5.6577|7.7001|8.5767|8.2965|8.67|7.7052|7.8749|8.2739|9.1379|9.9957|10.2656|10.762|10.049|13.0166|13.8085|13.1518|14.318|12.5031|11.084|9.9237|10.5762|9.0714|8.0122|7.411|6.6505|7.1082|7.7787|7.8856|1.69|2.64|3.73|1.8|2.38|4.45|3.23|3.79|3.69|3.45|3.85|2.14|2.92|3.98|4.13|5.38|4.79|4.17|4.95|5.33|4.07|3.5|3.68|3.36|3.47|2.89|3.09|2.65|2.72|2.63|2.64|2.42|2.88|
2025-07-04 06:43:28|amer_0171|MIC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:29|amer_0172|AD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:30|amer_0173|GTE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|36.5|72.5|40|30.6|32.2|35.3|45.5|60.8|55.3|52.8|71.2|81.3|77.9|63.5|53|47.4|60.4|49|49.5|57.6|60.1|62.6|74.2|75.4|81|83.7|61.8|43.5|33.2|36.8|30.8|32.4|33.6|43.7|35.3|38.8|33.9|27.7|29.3|30.9|35.7|41.8|47.9|30.9|31.5|22.5|18.2|15|2.95|5.4|3.35|4.45|9.1|9|7.4|10.2|21|15.5|17.8|13|10.6|6.24|9.02|7.57|8.8|14|8.04|10.36|7.13|8.46|
2025-07-04 06:43:36|amer_0174|NVA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5245|6.76|7.5547|7.9275|8.0943|9.3992|10.1057|11.4106|13.9321|17.7585|17.4347|14.923|13.0196|11.6755|13.4219|14.4226|14.8347|13.7555|10.9887|15.6|19.6226|12.6075|8.4672|6.2989|10.5374|10.7925|12.2445|11.7932|11.4688|10.6416|9.25|9.92|8.77|6.19|4.4|3.78|3.36|4.44|5.82|6.52|7.42|6.79|7.07|9.49|12.12|10.07|7.49|7.41|6.93|5.22|3.58|4.97|6.61|6.23|6.52|6.19|6.29|7.8|7.65|7.04|8.9|7.56|3.94|4.55|2.62|2.54|2.97|0.245|0.87|0.64|0.98|2.37|3.71|5.09|6.81|10.72|10.46|9.79|12.32|11.09|10.75|13.16|11.04|11.86|13.54|11.06|12.77|13.73|15.67|
2025-07-04 06:43:40|amer_0175|CJR.B.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4771|4.7599|7.0691|7.4932|8.2001|6.8335|6.9277|6.4093|5.6308|5.282|6.1265|6.5413|3.8173|3.7325|3.7061|4.2792|4.5054|4.9276|5.5832|4.953|4.4931|4.5422|5.3408|6.0996|6.1094|5.4937|6.8691|6.8513|7.3722|7.8669|8.973|9.6259|9.5433|9.7333|7.9668|7.7652|7.8394|5.5721|5.4126|6.5666|6.2652|7.567|7.6753|8.5413|8.4183|9.1279|9.6476|9.0212|9.1154|8.5767|10.0131|10.8704|10.8205|10.797|12.1286|11.5715|12.2974|12.0069|12.4612|12.5995|12.4282|11.1595|11.3219|9.325|7.6943|5.7654|6.0858|7.2896|7.2748|7.362|7.8824|8.4685|8.9211|7.7799|5.4851|4.4332|2.7908|3.7337|4.6042|4.9754|3.9698|4.5256|3.3499|2.6241|2.6337|3.6132|4.5007|5.3929|5.4445|4.3383|4.5291|4.0337|3.3886|2.1702|1.8393|1.1861|1.36|0.58|0.71|0.475|0.135|0.115|0.085|0.095||
2025-07-04 06:43:45|amer_0176|CEU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4422|0.3783|0.3696|0.3015|0.3082|0.3951|0.3503|0.2948|0.4391|0.713|0.5884|0.4113|0.3208|0.5194|0.6334|0.8442|1.0132|1.2004|1.2702|2.1722|2.4926|2.3601|2.6812|2.5861|2.8316|2.1784|2.5918|2.5823|3.0112|4.0612|4.649|5.8241|7.5316|8.9698|7.4764|5.0878|4.3982|6.3511|5.5033|3.2846|2.8863|3.4752|4.3173|6.5601|5.9986|4.9093|5.326|5.5754|5.072|3.9188|3.9011|2.6409|2.6098|2.12|1.9015|2.0949|0.6823|0.9807|0.7648|1.1426|1.5115|1.7544|1.2956|1.8431|2.3153|2.1324|2.1973|2.5689|2.456|2.3798|3.7349|3.4118|4.5911|6.9947|7.1898|9.5541|7.4594|6.7664|
2025-07-04 06:43:48|amer_0177|ABT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:49|amer_0178|DSG.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.15|8.9|6.05|13|9.3|6.6|5.65|45|50.95|46.9|61.9|42.05|30|20.85|7.85|9.9|5.78|4.95|4.13|4.71|3.67|3.02|3.68|4.15|3|1.49|1.37|2.23|2.34|3|2.55|3.85|4.14|4.44|4.1|4.61|5|4.33|4.46|3.77|3.82|3.53|3.3|3.32|3.88|4.43|5.61|6.32|6.25|6.06|6.44|6.95|6.29|6.59|7.45|8.04|8.54|8.35|8.7|9.4|10|11.89|12.77|16|14.85|14.69|15.9|19.41|18.13|22.06|22.88|24.94|23.13|26.33|27.95|28.41|31.5|31.28|37.4|34.8|37.95|41.58|40.28|40.84|53.5|47.95|51.25|59.33|58.51|75.41|71.44|77.98|78.63|90.49|101.07|92.48|79.79|88.46|94|97.1|107.36|102.85|100.23|117.72|127.7|140.42|144.65|168.23|145.18|140.02|
2025-07-04 06:43:53|amer_0179|BPF.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5983|1.6457|1.5915|1.5906|1.5619|1.8248|1.9656|2.3021|2.313|2.5525|2.7984|2.8998|3.3861|3.1704|3.225|3.7476|3.8|4.066|3.5129|3.4271|3.4659|3.574|3.382|2.8793|3.1414|2.7624|2.1277|2.5611|3.0544|3.1889|3.9506|3.8939|3.9426|4.4803|5.0512|5.2948|5.2521|4.9266|5.4777|7.1867|7.0159|8.0385|7.9821|9.176|9.6815|9.8528|9.5213|8.7764|9.179|9.4124|9.9119|10.439|10.344|8.7157|8.5961|9.4098|9.8083|11.4145|12.0915|12.2289|12.7354|12.0118|12.6566|11.3156|11.6431|10.3009|9.0488|10.3618|11.5055|11.1471|8.9157|4.8017|5.6328|3.9842|7.7826|9.493|10.8916|10.1743|11.8024|13.0057|11.0345|12.1404|12.2445|12.4901|13.7388|13.1944|13.4677|14.2189|14.7087|16.499|17.0345|16.9926|19.3461|
2025-07-04 06:43:58|amer_0180|MRE.TO|total_return_price|0.14191419141914||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5667|3.4008|7.4652|9.5389|9.0412|5.8892|5.1427|6.7187|6.4699|4.5621|3.6911|3.4838|3.4423|3.0276|3.1105|2.7787|3.6911|4.3962|10.161|10.7748|8.9832|6.3455|5.4164|6.3455|6.8017|5.6404|5.4911|5.5575|5.2257|4.0644|4.1474|4.1971|5.0847|4.0229|7.1334|7.1749|5.8975|7.7141|12.3176|14.2005|13.2549|14.2254|6.2791|5.7897|4.4874|2.8783|2.3723|3.4838|4.9768|5.9556|7.2993|7.6228|6.8431|7.1334|7.797|7.0671|6.4948|5.8395|8.7924|7.7058|6.8017|5.9556|6.7851|7.0754|9.9822|9.2145|8.3481|9.2705|10.7992|10.0809|10.6432|10.2191|11.4735|9.4515|8.7951|8.1351|7.4959|6.7978|8.9728|9.0598|8.7808|11.0586|13.3652|13.4442|12.385|10.0592|10.7724|12.1345|9.6652|9.641|6.1805|7.6326|9.0817|9.1927|11.3296|12.3269|11.7345|10.6952|8.4402|7.209|8.8282|8.2947|13.9605|13.558|14.2063|11.0386|11.8339|11.1429|11.1229|10.1105|6.9783|7.2964|8.74|
2025-07-04 06:44:03|amer_0181|CSH.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0383|3.1891|3.6201|3.1919|3.2449|3.9211|4.0104|4.156|4.4418|4.8251|4.4009|4.19|4.3408|4.4922|5.0641|5.0957|4.5185|3.7649|2.936|3.3241|2.317|2.011|1.5138|2.284|2.7166|2.9536|3.3153|3.2477|4.0298|3.8546|4.1341|3.9862|3.6145|4.3034|4.6279|4.7654|5.4902|5.6831|5.9568|5.4216|5.605|5.5481|5.6761|6.2677|6.3152|7.0418|7.3426|6.6327|7.4316|7.856|8.5365|10.2526|10.1242|9.5912|10.1689|10.4427|10.0486|11.1645|10.971|10.7569|10.4879|9.6535|10.7168|11.052|10.846|10.4678|6.0293|6.9782|8.3128|8.8054|9.0806|10.8751|10.2002|9.7524|10.4811|9.5669|8.4954|7.028|7.4863|8.5246|9.6525|10.9456|11.6362|12.0695|15.0756|14.8612|16.251|18.59|
2025-07-04 06:44:06|amer_0183|LB.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||3.8569|4.4856|4.0785|4.2628|4.2825|4.2583|4.2681|5.0292|5.254|5.9948|8.3171|7.4693|8.0865|10.1223|8.5342|7.9331|8.1625|7.4344|7.4052|6.3206|5.0477|5.9153|7.3147|7.989|9.4758|9.1016|10.6544|9.2694|12.3292|10.7627|10.0005|9.8531|9.2037|9.6814|9.4272|10.17|10.5906|10.3522|10.5924|9.7269|9.1301|10.3739|10.7738|12.1113|14.147|13.229|12.4881|12.0335|12.7971|13.5993|16.1622|18.712|15.508|18.3845|18.4314|18.0874|12.9996|13.0415|16.3426|18.2286|17.6832|20.685|21.7468|21.0913|25.5137|24.3405|20.95|22.6885|23.0128|22.1422|24.1537|22.8101|22.8829|23.1955|23.9088|24.9796|24.8082|25.821|28.567|27.7666|26.4974|27.6478|28.65|31.0264|28.2691|29.8621|29.3939|30.4643|36.5527|35.0388|34.3776|38.4697|34.4927|32.3979|31.0706|28.1109|30.3875|29.659|32.2018|32.5918|31.3595|23.1997|20.0873|20.1187|24.0248|33.3994|33.5949|33.3385|35.7796|31.9272|34.5416|25.4942|30.4201|27.7889|34.7655|22.576|23.9848|23.6516|25.023|24.8336|27.103|26.948|30.9|
2025-07-04 06:44:11|amer_0184|DRM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4207|16.7772|21.2172|28.6399|25.5895|25.8437|22.3188|16.4213|15.4893|16.8619|12.4897|12.3202|13.9302|13.5234|12.4219|10.8798|11.4729|12.6083|12.2694|12.9642|15.2012|16.5569|13.7946|11.4221|13.2439|12.112|16.4089|20.0108|16.2261|15.4508|16.7775|18.2151|19.6727|22.9195|24.2473|33.1565|43.3222|28.1182|21.6787|22.4697|21.3149|18.3501|17.3312|21.6267|18.0966|17.6027|30.5097|21.8688|19.6|20.35|
2025-07-04 06:44:14|amer_0186|RBA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.506|8.2044|8.5075|8.0246|9.0451|8.5239|10.5231|11.3896|11.3219|13.1882|13.2853|13.1377|14.3901|15.3997|15.3194|15.3469|19.1144|18.9709|19.1311|17.7458|18.0255|16.2489|19.5679|19.0709|17.4007|16.1075|14.3031|14.5486|17.0909|19.028|19.2438|15.7275|16.848|17.6137|15.9715|14.3697|15.9697|16.7166|15.7211|16.8646|19.0505|21.0154|21.4426|19.4659|25.1785|25.3555|28.7724|28.1201|27.4959|28.2656|36.4372|38.7582|38.6366|36.3492|32.1049|32.5041|32.1156|34.5958|38.6043|42.2098|38.7248|39.9803|38.7529|45.4044|50.8819|36.9098|49.035|69.3994|80.8824|65.0559|67.5311|72.3767|72.9308|68.8308|76.7292|80.8687|73.804|71.9632|75.3763|84.7888|86.2397|101.7765|105.1232|113.1815|130.1007|142.16|143.18|
2025-07-04 06:44:17|amer_0188|SJ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.3691|0.337|0.2949|0.3118|0.2528|0.2528|0.2528|0.2696|0.2612|0.337|0.396|0.3488|0.2949|0.2949|0.3908|0.4169|0.4082|0.4342|0.4136|0.3776|0.5575|0.4136|0.4625|0.3978|0.4348|0.37|0.333|0.4625|0.5051|0.5088|0.555|0.5925|0.664|0.6924|0.8424|0.7732|0.9402|1.1899|1.3146|1.7685|2.1415|2.7632|3.6636|3.6676|4.1753|6.8594|6.7003|8.4751|9.0534|8.2031|7.0026|6.5323|5.4698|3.3163|3.7834|4.6144|4.4666|5.3002|6.0388|5.6452|5.7683|6.9449|8.489|7.7692|7.6917|8.5581|8.9492|11.3889|12.6893|16.3775|16.2474|21.0539|22.2719|23.4967|26.5409|25.3818|25.4763|28.4849|34.6612|36.2594|37.645|46.0108|40.832|42.3312|40.1342|38.5182|34.657|39.3274|42.7673|45.0724|40.6187|42.9664|38.898|35.7399|40.7476|42.9071|35.272|34.314|28.0401|31.5117|41.7638|42.9984|47.3652|41.775|40.0886|37.7746|35.4709|31.0204|37.2016|46.7431|50.1191|66.2727|63.6788|75.4043|77.5173|87.897|87.689|70.5835|67.6586|78.49|
2025-07-04 06:44:21|amer_0189|CCA.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4226|0.4638|0.5334|0.5051|0.5618|0.554|0.7215|0.7937|0.755|0.9972|1.224|1.5461|1.2008|1.2065|2.3669|1.8557|2.3322|1.5999|1.6303|1.5391|1.4894|1.2158|1.1993|0.9406|0.6356|0.6024|0.5593|0.9616|0.9119|0.8538|1.1274|1.1993|1.1269|1.3136|1.4334|1.457|1.849|1.3531|1.6103|1.7255|1.5132|1.8255|2.5966|5.2775|5.7028|5.5013|4.5939|5.1771|5.6832|4.0869|4.181|3.6495|3.7298|4.7243|5.7529|4.8424|5.2516|5.8169|6.4695|6.8564|7.2418|8.1275|15.7437|15.0338|12.14|12.6135|14.5626|15.4987|33.5953|33.5736|38.0706|44.2152|44.5165|46.3877|53.4113|47.4635|48.1113|47.2826|46.5012|50.6226|47.0992|48.251|53.9968|59.7345|71.0268|70.3522|55.603|52.6851|50.488|50.7695|65.1404|73.8091|83.7365|92.2895|85.9166|83.6646|80.0347|77.4872|95.4078|96.7187|97.2315|82.411|86.0446|90.0606|69.375|65.6491|61.8156|57.2792|60.2669|47.8457|55.6183|49.4635|61.9102|68.0021|64.854|69.1||
2025-07-04 06:44:27|amer_0190|AAV.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7117|3.0752|2.7755|2.8289|3.737|4.4339|4.6293|5.1829|5.8718|6.9225|7.4976|8.5534|9.1487|9.4624|10.7278|12.0355|11.1595|10.1254|13.0586|14.028|14.2474|13.1627|10.8563|9.1728|8.8727|11.6046|9.3035|7.295|9.1851|11.3931|9.1098|4.8575|2.82|4.9|7.7|7.05|7.32|6.25|6.41|6.77|8.25|7.74|4.75|4.11|3.73|2.81|3.66|3.18|3.38|4.07|3.88|4.64|4.88|7.69|5.83|5.56|6.65|7.69|7.21|7.03|6.8|7.22|9.03|9.13|8.18|8.58|8.13|5.41|4.02|4.14|3.2|1.86|2.46|1.6|2.08|2.71|1.22|1.58|1.75|1.7|2.4|4.92|5.64|7.13|8.03|8.51|10.5|9.36|7.88|8.45|9.55|8.65|9.88|10.43|9.01|9.12|10.43|12.41|
2025-07-04 06:44:32|amer_0191|SW.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:33|amer_0193|TCN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:34|amer_0196|PSI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2382|0.3681|0.3032|0.6442|0.9691|0.8824|0.8797|0.9677|0.3587|0.3925|0.5075|0.6767|0.9203|0.8459|1.0151|1.2181|1.0963|0.9406|1.1504|1.3386|0.9055|1.2316|1.7189|1.773|1.5565|1.6174|1.6241|1.8908|2.3465|3.4418|4.0291|4.2481|4.2577|5.09|5.2069|5.8815|7.5051|8.0075|8.6669|9.0875|8.7706|7.4078|8|9.3608|8.3506|7.0605|8.5359|9.3814|7.4482|8.0717|5.4693|5.4485|7.2394|6.8632|6.7336|6.7574|7.3071|8.4432|9.5258|8.9099|8.1623|7.4784|8.7497|9.4094|10.3769|10.9923|11.4478|12.4424|14.8645|15.1386|18.5155|19.9648|20.9411|14.7562|13.5782|15.321|12.977|13.5317|11.6343|12.7138|12.0747|14.2491|14.0694|14.2892|14.0101|13.7034|13.1181|16.5044|15.1564|14.2859|15.3683|15.1035|13.0019|10.7088|5.2249|6.3552|4.5735|6.8564|7.7639|7.8474|7.6215|10.253|13.6855|13.1126|11.9523|14.5215|11.1589|10.6795|12.6352|15.2738|14.9136|17.7092|12.9378|13.3367|13.0185|12.28|
2025-07-04 06:44:37|amer_0197|SPB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1957|1.1837|1.0796|1.1953|1.2831|1.2911|1.3326|1.4382|1.3714|1.5199|1.6305|1.7068|1.5075|1.5348|1.422|1.5008|1.7604|1.9399|2.0892|2.0651|2.0648|2.3249|2.5324|2.8099|2.9652|3.0022|3.0947|3.4821|3.7851|4.3473|4.8991|4.6139|4.9929|5.5694|5.6511|6.1437|5.1796|4.7521|3.5798|2.3792|2.8237|2.4777|2.9769|3.8502|3.3578|3.0489|3.7362|3.2061|3.3067|3.2746|2.8688|3.3826|3.9208|5.0565|5.045|4.6867|4.5052|4.3403|4.5638|4.6611|3.2179|2.5412|3.3594|2.8015|4.2772|4.8858|5.7548|6.0261|5.4558|6.2063|6.1972|7.3002|7.3362|6.3197|7.5823|6.7999|6.0486|6.0231|5.2744|6.19|6.9594|7.6343|7.8335|7.0387|7.9138|7.5412|7.9547|8.309|8.4047|6.528|7.846|9.2884|8.4809|8.9915|6.0253|8.2587|8.8661|9.3227|11.0327|11.9896|10.7527|10.4704|9.3876|9.4326|8.4592|9.6462|9.725|8.443|9.2884|8.8801|9.4713|8.4954|7.2937|6.3099|6.3937|7.98|
2025-07-04 06:44:41|amer_0199|CQE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:42|amer_0200|INE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5441|5.1176|3.7908|3.4828|1.3031|1.8054|1.7627|2.393|2.4688|3.9282|4.1885|4.5548|4.8795|4.7006|5.1443|4.8116|5.486|5.428|5.6341|5.9869|5.6318|5.5983|5.1222|5.0129|6.1476|5.8984|6.3318|6.4081|7.1345|7.0717|6.9225|6.5363|7.5286|9.1698|9.8517|10.3208|9.7948|9.8365|10.1555|10.319|10.6239|9.8016|10.3258|9.8558|9.3213|11.0844|10.8286|11.9444|13.6078|13.7805|14.8769|18.7005|22.5083|17.475|18.1214|18.0369|15.7445|16.5876|15.5696|16.9994|14.318|12.8396|11.3404|11.2023|8.685|7.7401|9.8477|9.5829|8.0349|13.4502|13.77|
2025-07-04 06:44:45|amer_0201|TCL.A.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||2.0036|1.8206|1.8082|1.8497|1.7194|2.1687|2.1195|2.3732|3.0105|2.8718|2.3014|2.5659|3.0532|3.348|3.4389|3.2802|3.1217|3.2616|3.2893|3.3839|3.6767|4.3574|4.0824|5.222|6.763|7.3682|7.3533|7.3767|6.909|7.6865|8.412|9.2763|9.1731|10.1642|9.3272|8.9338|10.3938|10.4982|8.2681|7.3744|8.1272|7.3133|7.6316|8.8204|8.5743|8.13|8.3496|6.0478|7.6497|6.1089|4.9948|3.7482|2.9711|3.5512|5.5209|5.3421|5.4493|6.426|6.6773|7.4783|6.4499|6.8186|5.738|5.8681|5.3405|4.5604|4.9181|5.6156|6.8935|6.7118|9.0398|7.6938|8.8458|7.79|8.715|8.651|10.7289|8.5891|11.8717|10.9709|11.8399|11.415|11.0009|13.3972|15.1756|15.9666|18.1282|15.87|17.3933|20.0338|14.1634|13.8286|10.7779|10.3164|10.3651|10.8719|8.974|11.1542|11.558|15.1965|17.4157|18.6473|14.9705|16.2967|12.579|12.8937|12.5209|12.1488|12.1269|11.0498|8.7888|11.8369|12.1379|14.7038|15.716|16.9071|18.5987|20.59|
2025-07-04 06:44:50|amer_0202|OGC.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6882|9.1346|6.588|7.3353|2.9618|1.384|0.3598|1.7992|2.7404|2.7404|4.7057|6.8094|8.7747|11.0168|10.2971|7.2523|7.3353|7.5291|5.8129|6.8648|5.287|8.4149|7.7229|8.0827|3.1002|4.9271|4.2628|7.8613|8.5256|6.588|5.5915|7.3955|7.9883|6.21|7.452|10.199|14.1239|13.6942|11.6314|11.5875|11.6738|10.5236|9.5519|10.1665|10.6589|11.4576|13.7899|12.1965|10.4416|10.1491|7.1658|3.656|8.5697|7.546|7.2243|5.6156|6.7856|6.7856|6.3761|8.482|7.3705|6.0544|7.663|9.026|7.4384|8.2439|7.9188|8.4937|9.2659|11.7473|11.9858|12.869|18.68|
2025-07-04 06:44:53|amer_0204|BLX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.2392|2.9447|3.092|4.8588|4.049|3.7177|3.8281|3.8281|3.46|3.3496|2.6871|3.1656|3.1288|2.9815|2.4662|2.6502|2.7607|2.4294|4.049|4.4171|6.0367|6.9569|4.2698|6.6256|5.7422|5.1164|2.9447|2.9447|2.7975|2.8048|2.7975|3.0404|3.3864|3.3128|3.7177|3.8649|4.7115|5.3667|5.4109|6.1765|6.6256|7.7299|7.06|7.6563|10.3065|11.2414|12.1469|12.6991|13.0598|10.52|6.3164|5.5581|4.0269|5.8894|6.6256|7.1409|7.8109|5.8453|6.0072|5.9704|6.2207|5.8379|5.1238|5.249|5.9999|6.2722|6.4195|6.7508|7.8403|7.9139|7.752|7.9655|9.6656|10.1717|9.9587|9.8336|10.2621|10.3576|10.0451|11.5048|12.9173|15.7419|15.2417|15.7262|17.7549|18.2917|18.0234|19.8366|19.0035|18.0215|15.5585|14.6663|16.6595|17.4571|20.2234|22.0087|22.6147|28.1193|35.2014|43.3827|36.4361|34.9593|34.7854|32.4032|38.0351|40.4139|41.4848|38.0149|39.2714|34.5765|28.1091|32.6258|27.8847|32.8041|35.4001|28.4029|28.77|31.64|
2025-07-04 06:44:57|amer_0205|EXE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.517|3.4264|3.8089|3.8595|3.6867|3.089|2.927|2.432|1.9253|1.088|1.3392|1.9709|2.7252|2.9782|3.7113|3.1974|3.6574|3.3146|4.8249|4.0759|2.815|3.2336|3.2529|3.1267|3.4456|3.4446|3.7541|3.1104|3.2105|3.1812|3.4152|3.7423|4.1441|3.4386|3.9672|4.0521|4.3658|5.1311|5.2613|4.562|5.2931|5.7997|6.3357|6.08|5.6395|5.596|5.2317|4.7098|5.0794|4.0733|4.9744|5.6443|5.9568|5.9223|4.1011|4.1575|3.8575|5.0035|5.8307|6.4789|6.0537|5.8672|6.4118|5.6064|5.6251|5.6061|5.4395|6.3812|5.474|6.6835|7.1528|6.9747|9.0313|10.4243|12.9306|14.127|
2025-07-04 06:45:00|amer_0206|S.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|6.0206|5.7712|5.8069|5.0944|5.5219|4.1325|4.3106|3.9544|2.3869|2.1375|1.7242|2.3869|2.2586|2.2016|2.6077|3.382|3.5693|3.3126|3.3407|3.9724|2.8532|3.2792|3.89|4.4205|3.4641|3.3757|3.5042|3.6409|3.9383|5.7065|5.8351|5.6663|6.3816|7.989|7.9569|7.5236|8.8697|8.2017|8.6689|9.1125|7.9746|10.1594|13.669|12.0592|13.1292|10.991|12.0391|12.7564|4.753|2.6748|2.5276|4.5203|6.6409|5.7269|7.0569|5.037|7.0868|7.5283|7.1093|5.5177|3.9509|4.983|4.9973|4.5379|4.6477|5.4037|4.7768|3.7363|3.7403|3.6255|3.793|4.255|3.0615|2.9725|2.0803|2.09|0.75|0.73|0.81|0.8|0.84|1.33|0.94|0.77|1.07|1.72|1.13|1.11|0.79|0.45|0.42|0.195|0.29|0.19|0.105|0.12|0.19|0.41|0.52|0.51|0.42|0.405|0.73|0.41|0.38|0.52|0.56|0.48|0.415|0.295|0.28|0.27|0.195|0.16|0.145|0.145|
2025-07-04 06:45:04|amer_0211|AX.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7812|10.7812|14.7016|17.1519|20.0922|1.1761|1.3068|2.777|2.4503|3.267|3.1542|3.2431|3.691|3.8792|3.9662|4.2718|3.5797|3.9287|4.1265|3.8119|1.2725|1.8033|2.272|2.7559|3.4335|3.6547|3.5326|4.5291|4.5212|4.8049|4.8878|4.5847|5.0198|5.9568|6.1546|6.2352|6.1303|6.3545|6.1251|5.8659|6.0317|6.7283|6.7699|6.7627|6.3966|6.741|6.5178|6.0136|6.2306|6.263|6.6712|6.6078|6.5025|7.2098|7.2253|7.443|8.0373|7.9258|7.9909|7.4804|5.7763|6.9828|7.5464|8.0971|7.6526|5.0496|5.2898|5.3932|7.4102|7.6138|7.8906|8.397|8.9887|10.0324|9.1729|7.2713|7.0163|6.1429|5.905|5.6904|5.6616|5.6077|5.9154|7.4909|7.0721|7.6317|7.4606|
2025-07-04 06:45:07|amer_0212|CG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7673|4.0772|5.5147|4.5853|4.7588|5.8245|6.8779|8.6377|7.956|7.7032|9.577|7.8817|7.6363|6.2012|8.023|9.5026|4.1788|2.5504|3.1081|3.1973|3.9408|5.6882|7.6958|9.8298|8.8855|12.6438|14.9739|12.6213|12.16|16.8897|13.3195|12.3126|7.5648|9.2038|7.046|5.0283|2.5115|4.0374|3.3566|4.3212|4.2824|4.4102|5.0004|5.3674|5.8329|6.5922|5.5867|4.9859|6.5968|6.4166|5.607|6.2702|6.0634|7.6138|5.4433|6.1582|6.3218|4.6682|4.9955|6.2357|7.7688|9.3191|8.854|6.2357|13.076|13.5168|13.0057|9.6268|8.3726|8.4173|8.849|11.1006|8.1147|5.3786|6.4987|7.9826|7.2058|6.9255|7.8839|7.5884|9.0971|9.0856|8.0797|8.74|9.7|
2025-07-04 06:45:11|amer_0214|FVI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.135|0.205|0.2|0.3|0.275|0.345||0.75|1.27|1.26|2.39|1.55|1.62|1.92|3.14|3.43|2.8|2.73|2.07|1.9|1.11|0.69|0.97|0.95|1.39|2.1|2.67|2.25|3.34|4.78|5.54|4.99|5.78|6.03|5.4|4.39|5.12|4.02|4.46|3.42|4.05|2.9|4|6.08|4.7|5.28|4.87|4.8|3.15|3.17|5.22|8.04|9.95|7.56|6.77|6.62|5.78|6.61|6.48|7.61|5.78|4.98|4.91|3.77|4.57|5.18|3.26|6.5|9.98|9.81|8.39|6.67|5.32|4.9|5.25|3.84|3.15|5.18|4.63|4.14|3.95|5.28|4.75|6.69|6.55|6.22|8.39|9.42|
2025-07-04 06:45:14|amer_0215|TIH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2837|1.4186|2.1066|2.1196|2.0919|2.7221|2.6556|3.3474|2.8463|2.5783|2.5958|2.5995|2.9424|2.8788|2.7554|2.5135|3.4422|2.7913|3.055|3.2358|4.0669|3.3967|3.6721|4.1053|4.0404|3.7679|3.8059|3.7629|4.4903|5.2917|6.2605|7.2868|7.0502|7.379|8.0273|8.3798|8.666|9.4648|10.0703|9.6248|9.8823|9.4033|9.979|10.7671|11.9233|10.803|11.8497|12.1668|11.6213|11.3118|9.9719|10.2928|10.5696|10.3032|12.5664|13.539|10.571|13.2311|14.4311|14.8792|14.7795|12.7691|16.7816|18.2983|17.4631|16.71|16.985|18.8667|18.9993|18.5242|21.9223|21.114|21.889|22.5544|23.9803|27.6914|26.5698|27.7549|27.1218|29.6561|32.6895|34.1463|37.0999|40.9293|42.1651|50.7183|49.0088|49.9548|50.9834|60.0885|49.0272|61.9091|56.5544|58.564|64.8547|56.9019|62.445|74.1654|83.3083|90.1446|101.5411|99.7329|108.2207|112.5421|99.1917|91.9958|93.8363|106.9399|105.3364|107.4813|113.2354|127.6322|119.0791|130.3038|112.6416|112.1376|122.39|
2025-07-04 06:45:19|amer_0216|CHE.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0791|1.1723|1.3531|1.5867|1.7196|1.7331|1.7446|1.8822|1.9714|2.1586|2.5056|2.6139|2.6906|2.8632|3.0913|2.322|2.553|2.6275|1.8347|1.9995|1.8805|2.0069|1.5968|1.8556|2.0339|1.6714|1.7897|2.615|3.5561|2.8162|2.3684|1.5808|2.0554|2.3614|3.2257|3.9693|3.6196|3.4024|4.8472|4.4977|4.8827|4.4728|5.2504|5.7612|5.5353|6.0289|6.092|6.5762|6.6214|6.7233|7.9064|8.825|8.5502|8.7925|8.9124|9.188|8.8076|8.0549|8.1758|8.0527|8.4643|8.8182|9.3086|9.1829|9.2222|9.7659|10.0491|8.2564|8.139|8.3872|5.8948|5.6518|5.6181|7.1682|7.1267|2.5745|3.6223|3.6886|4.188|4.988|5.031|5.4575|5.775|6.4505|6.4805|6.5408|7.6376|6.7926|7.1738|7.4881|7.7222|7.647|8.5971|9.6996|10.5399|9.5547|11.11|
2025-07-04 06:45:22|amer_0217|WED.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||62.775|65.1894|65.1894|82.8952|86.9192|127.1596|115.0875|148.8894|143.2558|94.1625|119.1115|92.5529|109.4538|112.6731|113.4779|239.8327|286.5115|273.6346|202.8115|131.5056|163.376|85.7925|107.8442|78.0663|60.3606|27.3635|28.3292|28.6512|36.2163|53.9221|57.9462|52.9563|61.1654|50.22|49.0933|49.5762|60.8435|63.5798|68.8915|118.1458|86.1144|44.7473|28.9731|16.0962|9.3358|7.4042|4.346|3.8631|3.7021|3.7826|3.8631|4.2655|4.9093|5.6337|6.5189|11.5892|9.6577|8.37|8.8529|8.8529|8.209|7.4042|8.531|10.1406|12.0721|12.555|7.5|9|9|10.5|12.66|17.1|19.2|18|18.3|20.16|19.56|16.8|16.38|16.2|15.54|16.2|16.8|16.08|19.02|17.88|18.66|16.98|19.32|19.26|15.48|15.42|15.9|15|15.9|10.44|12.42|13.68|14.94|16.08|16.02|16.2|15|14.16|14.52|15.66|15.78|17.7|21.6|21.24|22.53|22.2|24.3|23.88|31.02|31.51|30.76|
2025-07-04 06:45:27|amer_0218|RVX.TO|total_return_price|0.83622828784119|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15|0.15|0.15|0.7|1.69|1.55|1.75|1.45|1.2|2.22|2.56|2.3|3.3|7.31|8.4|5.5|7.03|7.61|6.3|5.43|7|16.01|14.15|13.06|14.02|13.58|13.63|8.5|2.65|2.8|3|2.84|2.73|5.8|6.65|2.79|4.38|2.3|1.99|1.44|1.16|1.82|1.55|1.61|2.09|2.72|2.69|0.64|0.53|0.77|0.71|0.78|0.64|1.67|2.8|1.82|1.52|1.26|1.27|1.2|1.99|2.21|2.18|1.44|1.43|1.79|1.34|2.46|3.25|3.48|3.37|2.85|1.19|1.01|0.94|0.76|1.04|0.9|0.89|0.69|0.52|0.48|0.44|0.315|0.16|0.17|0.17|0.105|0.07|0.06|0.055|0.05|0.065|0.05|0.035|0.05|
2025-07-04 06:45:31|amer_0219|PVG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:32|amer_0220|MDI.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4053|3.5715|3.8631|4.0234|7.5804|8.7466|5.7145|3.2508|1.8951|1.5598|1.5307|1.8659|1.4432|1.7493|1.3266|0.7872|0.8543|0.5977|0.9475|1.2099|1.0962|0.5831|0.8455|1.0204|0.8018|0.8164|1.1691|1.1079|1.6035|2.9155|2.5948|2.2887|2.1283|2.6765|3.1488|3.382|4.0759|4.8631|6.4754|7.4346|6.5483|6.5162|7.4288|10.1898|13.3007|18.1638|15.9917|15.0587|11.5251|4.8592|4.0116|4.042|7.4118|6.5058|7.7841|8.0064|7.4263|10.6796|12.9189|14.5265|13.1439|12.3811|15.6041|13.8492|9.4974|9.7372|9.3413|7.1804|6.6655|7.9477|7.8124|8.4293|8.7911|6.5337|6.7522|6.443|4.5609|4.15|5.34|7.84|7.45|6.87|7.87|7.57|8.24|6.91|6.42|6.42|6.1|4.66|4.92|4.12|4.41|5.58|5.49|3.55|6.09|6.52|6.98|6.98|8.6|8.91|8.33|11.61|9.59|8.2|11.03|10.45|9.51|7.34|8.3|9.56|9.43|8.38|8.41|8.72|9.01|
2025-07-04 06:45:36|amer_0222|CLS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1875|4.8|9.45|12.375|15.925|18.0875|80.8|76.35|72.1|103.65|81|43.13|77.92|42.7|64|57.7|34.23|20.61|22.05|16.76|21.12|21.3|19.56|21.35|26.69|16.05|16.9|16.26|16.4|13.03|12.34|13.33|10.57|11.98|9.08|7.05|6.72|6.06|5.79|6.96|8.58|6.66|5.65|4.45|7.88|10.2|9.96|11.1|8.6|8.64|9.65|10.4|8.45|7.61|7.49|9.59|7.4|7.03|8.07|8.2|9.91|11.34|11.04|12.1|13.42|11.35|13.65|14.06|14.54|17.18|15.3|14.26|12.02|14.19|15.91|19.34|17.62|15.44|13.18|13.33|15.63|13.99|11.96|11.29|8.94|9.5|10.77|4.94|9.32|9.2|10.27|10.5|9.72|11.25|14.1|14.87|12.52|11.64|15.26|17.43|19.23|33.24|38.81|60.86|78.34|69.14|132.66|113.52|212.76|
2025-07-04 06:45:41|amer_0223|NWC.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||0.5041|0.5609|0.5205|0.5323|0.4251|0.4171|0.4083|0.5444|0.6102|0.629|0.8108|0.8051|0.8179|0.9452|0.942|0.8359|0.9865|0.9586|1.0221|0.9005|0.8471|0.797|0.8414|0.8345|1.0467|1.2201|1.2896|1.3901|1.5291|1.7582|1.825|1.9211|2.0338|2.2303|2.3874|2.4336|2.4698|2.4801|2.5576|2.9343|3.4343|3.3292|3.8649|3.3254|4.4602|4.9264|5.6705|6.6999|6.3659|8.0774|8.4277|8.9121|7.6788|7.8547|6.2813|7.4899|7.2813|7.5318|7.3651|8.1449|8.787|9.3575|10.0428|10.6815|11.1211|10.5478|10.9191|10.2631|10.7309|12.447|12.2234|13.4151|13.4228|14.9245|14.1651|15.5917|15.4547|14.9118|14.9458|14.6989|16.944|15.9794|17.9606|19.1437|20.3739|18.8089|20.7909|17.6549|20.423|22.6896|21.7356|22.641|21.1805|20.3088|22.0966|21.5765|23.6727|21.7398|23.4657|22.1473|21.9193|21.2905|24.3936|27.1556|27.052|29.8831|31.0083|28.992|30.5423|31.5342|30.6845|31.9221|32.9824|36.5159|29.8588|33.2682|36.9547|37.4525|43.3133|51.1707|45.7128|54.8424|48.07|
2025-07-04 06:45:45|amer_0224|ZAR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:46|amer_0225|TH.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|23.4|22|19.8|18.8|18.96|16.6|20|12|10.8|15.6|20.4|19.4|18.4|38.8|34.8|55.2|40|40|55|49.2|42.4|48.04|33|19.36|17.36|17.12|24.8|22.6|20.76|14.48|14.2|10.64|7.56|7.92|6.72|6.2|4.04|7.72|6.32|7.84|10.08|35.76|48.8|33|40.6|32.76|27.68|22.96|6.44|6.24|11|9.48|13.16|19.2|19.84|19.96|22.6|19.28|18.2|15.48|9.2|10.2|6.08|2.6|1.02|1.72|1.14|1.16|1.04|1.7|1.72|2.2|1.48|3.04|5.36|8.8|6.52|6|12.44|10.12|12.2|18.16|28.52|30.68|27.8|28.32|54.12|43.4|32.8|37.4|26.08|19.92|16.24|12.48|9.88|13.44|12|16.36|17.12|18.2|16.84|14.16|13.4|11.64|11.72|5.16|4.8|1.24|2.15|2.01|1.71|1.73|1.7|2.4|3.63||
2025-07-04 06:45:51|amer_0226|ASR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:52|amer_0228|CNE.TO|total_return_price|0.45338208409506||||||||||||||||||||||||||||||||||||||||||||||||||||||40.083|39.7219|35.7497|70.4161|55.9717|86.6659|61.7495|57.7773|30.6942|27.0831|10.8332|9.0277|5.0555|8.6666|42.6108|15.1665|14.0832|5.7777|10.8332|7.2222|3.9722|5.7777|7.2222|8.6666|5.0555|3.25|3.9722|3.4305|4.3333|4.3333|5.4166|4.6944|5.7777|3.9722|13.9027|14.6249|20.5832|23.8331|59.5828|43.6941|52.3607|45.4996|32.4997|41.5274|37.1941|32.4997|17.3332|18.0554|18.7776|5.7777|3.25|4.875|5.7777|12.6388|24.9165|27.4442|41.5274|64.9994|54.1662|46.2218|36.4719|23.8331|28.5275|27.8053|16.4304|12.8193|12.0249|8.9916|13.5777|17.2971|25.2053|29.8275|25.4581|13.9027|10.2916|14.1915|9.0277|10.9416|12.3138|14.5527|14.336|14.9499|14.1915|14.7332|16.2138|14.8054|15.2026|15.4915|15.3832|13.3249|16.3943|14.4443|18.1637|17.5137|13.2275|13.0793|13.1937|13.7707|14.129|13.6188|12.7132|15.6962|13.0786|11.9086|10.484|8.796|10.3503|9.2299|10.9632|6.6126|4.6|4.95|4.41|2.82|3.71|2.97|2.58|
2025-07-04 06:45:57|amer_0229|MAG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5374|0.5472|0.3518|0.2052|0.1954||0.0879|0.0489|0.0782|0.0489|||0.469|0.7329|1.5146|2.2377|2.0032|1.1628|0.899|1.0358|1.0358|0.7915|0.9772|1.3583|3.4983|2.1009|2.8827|6.3907|9.0291|11.2375|13.9247|14.169|12.713|9.7424|4.7881|5.2767|5.9998|5.179|5.4526|6.2539|7.6415|6.293|7.8369|12.2635|11.7847|9.6447|10.6023|6.1953|9.5274|8.0226|11.5893|9.9672|9.5861|5.267|6.7913|5.6285|8.5014|9.6154|8.3157|9.3027|8.5307|9.4786|9.547|9.547|12.0778|15.9181|21.4294|15.3611|18.3708|16.5142|14.081|15.0973|13.2895|13.7097|10.2701|9.7326|14.5012|13.6511|14.7553|15.0582|10.9736|17.677|22.8267|24.2729|18.9278|24.4586|20.9603|18.8985|20.8919|15.8986|16.3872|21.6834|16.6119|14.0029|14.726|13.9736|12.6348|15.6445|18.5565|19.4653|22.1329|29.57|
2025-07-04 06:46:01|amer_0230|AGF.B.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.9981|0.9939|1.3823|1.7869|1.8093|2.1902|2.5941|3.0773|3.2028|2.0564|2.9047|3.0517|3.2678|2.6308|3.2571|4.1381|5.1594|6.9047|6.5815|7.4797|7.874|6.9636|6.6166|7.0298|6.1655|4.922|4.5002|4.0009|4.1265|4.813|5.4238|5.1548|5.5244|5.2024|4.6837|5.1999|4.9569|5.4905|6.7959|6.7338|6.7012|6.921|8.1551|9.6875|11.8867|11.3678|10.366|7.7208|7.5533|8.2392|2.824|2.8123|4.7538|5.4374|6.26|6.1491|6.1615|5.6481|6.8627|7.8805|8.3176|6.9124|6.6416|6.594|5.1067|5.0997|4.0524|5.5196|5.5027|6.3337|7.2558|5.9205|6.776|6.699|5.4913|4.7296|4.0056|3.6373|3.0186|2.8884|3.2104|3.081|3.3837|3.8679|4.1965|5.0911|5.44|4.5983|4.5881|4.2113|3.4713|3.6602|3.6329|4.0644|4.5914|4.5453|2.869|3.8868|4.3952|5.5297|6.1389|6.1362|6.4068|5.8941|5.8274|5.3025|5.9059|8.3267|6.3216|7.2415|6.7199|7.6332|7.9382|7.72|10.9284|11.7499|11.7||
2025-07-04 06:46:05|amer_0231|WJX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2572|5.2882|6.6484|7.6033|8.6647|8.7432|8.3701|8.063|9.5707|9.2135|8.8828|8.5039|9.7834|9.3858|6.5243|4.731|5.7772|6.5151|8.3937|10.2411|9.0291|11.2319|15.7651|16.9633|15.6066|14.897|17.4458|21.9807|21.8063|20.8363|19.5004|19.472|15.6656|19.0818|18.7998|19.5306|18.9792|20.7447|17.0578|13.9926|12.8534|12.8408|9.8522|10.2899|9.0628|9.4672|14.3819|14.24|14.4152|12.2793|16.0368|16.18|16.3262|17.2866|10.8155|13.2984|10.6587|11.3297|10.6793|4.7356|6.4544|9.6989|12.9178|15.2459|19.1032|18.3228|19.5113|16.7953|17.2525|16.6173|16.3573|21.3787|21.8417|27.1379|27.0767|30.6602|24.1794|24.4744|20.0896|17.3258|22.5|
2025-07-04 06:46:08|amer_0234|WTE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9345|0.9015|0.8439|0.7751|0.8075|0.7745|0.8265|0.8531|0.7728|0.4681|0.4942|0.6903|0.6923|0.8092|0.903|0.948|1.0964|1.1369|1.2342|1.1448|1.0579|1.2543|1.3424|1.4864|1.7878|1.9455|1.9396|2.3676|3.377|3.3729|3.3058|3.928|3.5413|3.4181|3.3287|3.1338|3.9009|4.0573|4.803|5.0175|5.2201|6.1263|7.428|5.6283|3.9351|3.7713|4.9808|5.4507|6.4979|7.4814|8.2548|10.097|11.4403|13.0162|12.1346|11.3187|11.9214|12.7952|13.1645|15.1455|15.0564|15.7858|16.0766|17.5192|19.762|19.0893|18.9975|19.6629|18.8059|18.7659|18.4707|15.6323|7.2654|10.9435|11.8942|15.2648|16.6734|17.1457|13.7184|15.7688|17.3858|14.8419|15.9817|18.1083|13.9941|13.7221|15.1748|14.2306|13.2987|9.2889|11.981|11.0204|11.4124|14.7184|13.1121|18.9612|20.991|27.3978|26.6636|22.3824|19.1844|23.4344|27.3802|22.383|24.6758|23.7114|21.3673|23.1626|21.8776|24.3148|26.39|
2025-07-04 06:46:12|amer_0235|AFN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1167|3.1715|3.4645|4.0497|4.5272|5.4401|5.6673|5.9378|6.0074|6.2814|6.0259|6.2263|8.9657|11.7889|11.5854|14.5862|12.1659|13.6525|10.6593|8.5663|11.6442|13.8677|16.9312|18.1573|18.9092|18.5237|21.1806|27.8594|27.4349|25.8165|21.3054|21.1444|24.1783|21.6978|21.1372|19.2435|20.6499|22.4456|23.8239|29.5502|32.2328|31.4448|29.4044|39.5905|36.9831|35.2946|26.3009|24.6581|26.319|31.4762|34.0613|41.7982|40.3369|46.8111|42.3112|43.9183|44.2023|46.6177|52.578|39.4561|53.1426|47.7556|39.4523|41.4086|17.2184|25.0126|27.4341|27.0833|40.4655|35.5773|26.0925|30.2912|41.1865|28.6215|33.6242|41.2738|60.2277|48.1393|54.6261|49.6469|61.7349|49.6603|53.6995|50.9694|34.3351|40.8904|
2025-07-04 06:46:15|amer_0236|DC.A.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.3673|1.5171|1.8166|2.0038|2.0592|2.5459|2.501|3.1225|3.7814|4.0435|4.7923|6.0877|4.5077|4.4554|3.4819|1.7971|2.471|2.2763|2.3438|2.4635|2.2239|2.2614|2.4336|2.7256|2.7331|2.5459|2.9203|2.2644|2.0966|2.2763|2.3662|2.2239|1.884|2.0068|2.2539|2.8829|3.3621|3.9941|3.8803|3.7664|4.0585|4.2322|3.9297|4.3056|4.3415|5.2026|5.5351|7.2259|7.3906|8.0635|10.5462|9.842|8.4494|5.915|5.5255|4.6702|2.709|2.3015|3.0269|4.9971|5.4315|6.1971|5.4494|6.1031|9.1569|11.2614|11.351|10.1644|10.5629|11.1898|10.1554|11.0689|13.7242|15.672|15.0891|13.6215|13.3152|11.242|12.2394|12.0898|9.1261|8.3567|8.9338|6.1411|3.2487|4.2745|5.4358|4.8089|4.2389|2.8996|2.0304|2.2798|1.8024|1.318|1.58|1.76|1.28|1.15|1|1.01|1.19|0.7|1.35|1.38|1.39|1.44|1.57|1.5|1.42|1.47|1.37|1.26|1.42|1.24|1.3|1.18|0.92|0.96|1.23|1.58|1.43|2.25|2.68|
2025-07-04 06:46:21|amer_0237|TGL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:22|amer_0238|CRH.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:23|amer_0241|CRR.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9138|3.1077|3.2977|3.7461|3.9346|3.8669|3.7776|3.3166|3.3447|3.8395|3.492|2.5573|2.2157|2.9105|3.7215|4.0052|4.3365|4.3751|4.9243|5.0324|5.1955|5.3691|5.3844|5.9982|6.0221|6.2981|6.8637|6.6738|6.7097|6.3637|6.2325|6.5768|6.3765|6.6537|6.577|6.6982|7.0925|6.7018|6.9294|7.1062|7.7934|8.7982|8.5756|7.9991|8.2831|8.622|8.2973|8.7139|8.0982|8.3437|8.8411|8.4162|9.733|10.5794|11.2295|11.5738|7.3317|9.4461|9.9483|11.0089|12.262|14.1607|14.3884|14.8659|15.4495|13.2644|13.0213|13.3691|12.5426|11.8172|12.0736|12.5834|12.9345|11.7195|15.0429|13.077|13.9238|14.69|
2025-07-04 06:46:26|amer_0242|AR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:27|amer_0243|ONC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.85|22.8|88.35|117.8|121.125|93.575|94.05|92.245|75.43|65.645|35.15|20.9|19.19|18.24|15.96|33.725|41.705|42.18|77.615|75.525|70.49|52.725|46.075|39.235|42.56|49.78|57.475|30.305|28.975|22.705|19.95|20.425|18.05|16.15|17.385|18.81|14.915|14.155|14.915|17.955|29.735|26.125|30.4|26.505|46.835|63.935|53.675|51.015|34.77|38|39.995|32.015|22.04|37.905|29.925|28.69|23.75|15.77|19|13.015|6.08|6.08|8.93|5.7|5.795|3.6575|3.99|4.75|3.2775|2.5175|5.7|4.94|5.985|6.745|6.27|7.05|4.96|2.51|2.48|2.26|0.76|6.15|1.98|2.57|2.28|3.02|4.76|3.42|2.64|1.75|2|1.26|1.74|2.22|1.65|3.49|2.97|1.79|1.45|1.35|1.19|1.33|0.79|1.04|
2025-07-04 06:46:31|amer_0244|EFX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1071|6.836|9.7199|8.8199|8.4837|9.322|9.2648|10.9677|10.7575|10.8109|11.5682|13.6991|15.689|15.2788|12.947|12.4003|11.5074|10.7253|10.8998|8.5183|9.1164|11.368|14.9404|15.8373|14.5367|16.2998|13.0914|13.7215|12.5389|14.4257|14.031|17.1512|15.1593|10.7431|11.0717|4.756|5.0457|4.3712|6.4225|7.7103|8.0727|8.9727|7.1311|7.729|6.1136|5.7892|8.5144|7.595|7.9895|7.5826|6.0795|7.8048|6.6345|7.9482|13.5906|10.94|11|
2025-07-04 06:46:34|amer_0245|RMX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:35|amer_0246|CPH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|2.66|2.8|2.35|1.86|1.53|1.7|2.2|1.15|4.12|3.95|2.85|3.11|3.92|2.5|1.5|1|0.7|1.49|0.8|0.48|0.52|0.57|0.61|0.5|1.19|1.3|1.21|1.2|1.05|1|0.76|0.69|1.28|1.64|1.66|2.43|3.16|4.7|6.53|7.88|7.52|8.72|10.85|16.75|11.59|10.69|5.69|6.49|6.1|6.75|5.15|4.95|4.37|5.66|4.51|4.7|3.61|2.95|3.05|1.63|1.48|1.3|1.53|1.01|0.42|1.19|1.15|0.91|1.16|1.51|2.4|1.8|2.45|2.2|3.24|3.94|3.34|3.6|4.38|5.58|8.77|8.43|14.53|14.69|12.57|12.76|
2025-07-04 06:46:39|amer_0247|PNE.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:40|amer_0248|DR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6541|4.3188|5.337|5.0301|4.657|5.1823|5.8477|6.4957|6.8137|6.8416|7.6004|7.5377|8.1675|9.0901|10.7807|10.139|8.6235|9.6293|9.4657|8.8392|9.3286|8.1473|9.6201|11.4643|13.7121|10.9774|12.2438|9.4991|10.3659|9.347|9.9178|10.1657|10.626|11.0446|13.0969|9.7746|6.2703|3.9607|1.8739|3.8052|3.7568|6.2068|6.3813|6.0219|8.6057|7.812|10.1851|7.5482|10.1122|7.5496|7.3583|7.547|8.9349|8.341|10.17|12.3347|13.582|15.5795|15.88|15.59|
2025-07-04 06:46:43|amer_0249|CNL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.94|2.6|1.64|1.64|0.64|0.84|0.92|0.92|0.96|3.05|4|2.5|2.95|3.45|3.25|2.5|2.62|4.22|5.85|4.44|4.23|3.98|3.05|4.53|5.91|12.25|14.28|
2025-07-04 06:46:45|amer_0250|HNL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:45|amer_0251|PG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:46|amer_0252|BDT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6027|1.7964|1.5918|1.7086|1.8317|2.0309|2.6943|3.0522|5.0568|4.1203|5.6256|4.1923|2.6565|2.842|3.6238|4.4524|5.1223|4.903|4.7872|5.8315|5.8793|5.8982|5.5978|5.0627|5.8137|7.5735|6.822|7.0427|6.8481|7.2492|7.0645|6.821|7.278|7.5056|7.8599|8.3393|7.0717|5.966|6.5858|7.4154|8.2262|7.221|8.7252|7.4386|6.1532|6.8583|5.8163|6.7707|7.0652|6.0781|5.1703|5.453|3.9494|5.806|4.3231|4.5928|5.4765|3.9126|4.9087|5.4291|6.7263|7.5262|7.6179|8.6353|8.6064|8.2181|6.8273|5.7489|7.2917|8.3632|7.8957|10.2034|13.8219|17.7164|24.9243|21.9956|25.406|21.8445|27.4518|
2025-07-04 06:46:50|amer_0253|AIF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7921|4.472|4.3244|5.7491|5.512|6.1089|6.0836|4.5755|5.263|5.8078|6.7803|8.533|8.1367|8.4228|7.0484|3.7943|3.3856|4.353|5.8371|6.9723|8.2448|7.2049|8.4439|8.2208|7.4963|5.1402|3.1985|2.0416|5.0853|5.6018|6.7033|6.3032|6.3811|6.4359|10.8427|13.3499|15.0628|20.2368|16.7614|16.9193|16.7504|15.6196|17.6123|16.1811|18.0081|18.835|25.5188|26.6555|25.8585|25.6449|28.1899|32.8292|28.9721|26.9402|27.8804|20.9358|23.9805|29.7878|36.1863|36.1951|35.8477|40.7387|49.9952|46.7942|59.1165|53.5724|58.9237|67.4338|46.167|44.0391|46.3625|52.1063|55.8636|43.0904|51.3265|42.155|50.4559|47.4562|53.242|56.0321|51.3887|52.39|
2025-07-04 06:46:53|amer_0254|UR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:54|amer_0256|DOO.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.632|26.1086|26.2788|26.4773|28.3017|25.0027|22.9136|20.5031|25.7116|27.1012|22.3086|14.1697|19.3782|20.4842|24.7852|25.4091|30.7594|37.1134|38.9026|48.6101|50.9961|58.5858|52.8549|36.2258|40.3604|44.7401|56.9894|65.2664|34.2465|58.8421|73.0914|85.3179|113.5348|99.8683|105.6422|100.5953|102.0183|88.6484|84.5544|104.7598|99.4601|117.845|92.6595|83.6277|93.9932|99.0534|70.7762|69.2003|46.69|70.84|
2025-07-04 06:46:57|amer_0258|CF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1683|4.679|5.0559|5.8479|5.4763|6.266|8.5921|11.5928|10.6348|10.1191|10.7923|13.1116|12.5018|11.4428|8.5498|6.0683|5.1054|5.0551|2.3939|3.3576|4.1597|6.28|6.5265|6.9598|5.9508|6.5646|8.9663|9.1319|7.8615|6.2394|4.9472|6.0081|3.5425|4.2715|4.3278|4.9915|4.0716|4.8947|4.8285|5.9204|9.0421|8.32|5.7105|4.9578|5.9814|4.0914|3.8678|3.1638|3.7239|3.4287|3.5499|3.9434|4.0701|3.3355|4.4362|5.3905|5.7979|5.5687|4.3887|4.8079|4.2464|4.3806|3.9578|3.2368|5.4833|5.873|9.426|9.8676|11.7967|12.5892|13.4083|10.6808|7.6783|6.5153|7.3908|9.8665|7.5975|7.8809|7.305|8.2592|7.8816|8.4049|9.9459|8.5|9.3395|
2025-07-04 06:47:00|amer_0259|CGG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3334|0.3334|0.4835|0.3251|0.917|1.1253|0.917|0.7502|0.7836|0.5502|1.2004|1.8839|1.7505|0.9586|0.7086|0.5668|0.4918|0.396|0.5168|0.4335|0.9253|0.8336|1.0837|1.2837|2.0923|1.6505|1.7255|2.0506|2.3174|2.0756|1.0587|0.3668|0.5168|0.8002|1.1837|2.6425|3.8762|3.3927|3.4677|4.5264|4.5097|3.0343|2.4591|2.009|4.0346|2.8342|3.5428|2.9676|3.151|2.1423|2.6258|2.3341|2.3841|2.9092|2.8342|1.8172|1.1837|1.7589|1.6672|1.6672|1.8339|1.8506|2.5091|1.6255|2.2257|1.5255|1.6755|1.7589|2.234|2.0423|1.6088|1.4254|1.4254|1.2087|0.967|0.9253|0.5668|0.4501|1.3421|1.5171|2.7759|2.8315|3.3614|2.9445|4.0823|3.5604|3.339|3.5143|4.3259|5.1312|5.9814|5.2399|8.2949|8.7398|6.3274|7.3655|9.4417|12.52|
2025-07-04 06:47:04|amer_0260|YGR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|15|12|15|3.6|6.6|6|9|12|9|7.8|9|4.2|4.8|5.4|12.75|18|23.25|15.75|9.9|9|9.9|6.75|7.65|9.15|9|5.775|4.8|4.5|2.25|2.025|1.575|1.425|1.95|5.25|1.65|0.9|0.675|0.6|0.525|0.525|2.25|1.5|2.1|2.28|2.16|1.89|1.56|1.83|1.41|0.93|0.975|1.05|0.87|0.99|1.275|1.74|2.67|3.9|3.05|1.17|1.4|1.28|0.74|0.55|0.68|1.06|1.26|1.92|2.62|3.34|3.99|4.97|4.36|5.54|4.82|2.62|2.92|2.25|1.47|1.38|0.37|0.66|0.445|0.72|1.12|1.65|1.77|1.6|2.83|2.9|2.29|2.81|1.83|1.65|1.81|1.28|1.1|1.06|1.05|1.08|1.01|1.02|
2025-07-04 06:47:08|amer_0262|PTK.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|10.8|16.4|11.5|7.6|3.3|1.5|2|4.45|4|2.7|2.7|3.3|3.85|3.15|9.3|8.1|5|3.3|4.55|2.25|3.45|6.3|5.6|4.5|4.3|5.2|12.9|17|14.5|13.5|15.2|16.9|8.5|8.3|8.8|8.6|8.1|3.3|3.3|3.15|3.6|2.2|4.9|3.3|3.65|2.65|3.3|3.7|3.2|3.45|3.6|5.7|5.1|8.1|10.7|10.6|10.1|9|9.1|6.57|3.96|4.16|5.15|6.36|4.33|1.11|1.8|2.65|6.38|8.53|6.25|5.49|
2025-07-04 06:47:11|amer_0263|BCB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:12|amer_0266|NG.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0051|0.0072|-0.0179|0.0681|-0.0473|0.0172|0.0715|0.0523|0.1711|0.1615|0.2194|0.2379|0.1958|0.2611|0.3671|0.6119|0.2651|0.1224|0.1428|0.6119|1.2237|1.5174|3.1|3.7119|4.4461|3.6874|3.0429|2.7329|3.9974|5.058|5.1232|4.7153|6.4612|7.8562|9.3817|7.7501|7.0322|8.7291|11.4131|11.4212|16.1039|14.9944|15.745|13.6728|12.1718|7.9296|9.0962|6.7712|5.6127|0.5955|3.0348|4.6093|3.4835|4.8214|4.9519|6.1756|6.4775|12.0576|10.8502|9.137|8.1825|9.6509|6.6814|5.91|4.6|4.43|4.09|2.64|2.87|2.46|4.09|3.24|4.29|3.18|4.65|5.07|4.92|5.02|6.7|7.05|6.76|6.16|7.02|5.31|5.43|5|5.1|6.27|4.8|4.9|5.22|5.49|9.93|9.24|10.65|13.19|13.85|13|10.68|12.32|9.11|8.66|8.87|7.09|5.8|7.75|7.68|6.98|5.59|5.66|3.35|5.39|5.71|5.15|4.36|4.93||
2025-07-04 06:47:16|amer_0267|GC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:17|amer_0268|CAS.TO|total_return_price|0||||||||||||||||||||||||||||2.6637|2.3106|2.051|1.8174|2.1289|2.8559|2.5443|2.9857|3.1155|3.9619|4.154|3.1155|3.5049|3.0532|3.2453|3.0532|3.5724|4.0917|4.0242|4.3513|3.832|4.0242|3.832|3.8943|3.5724|3.3128|3.0342|3.2189|4.0368|4.2215|4.9382|5.4454|5.4187|5.7657|5.5495|4.4449|3.987|4.4449|4.7708|5.316|4.7981|4.171|4.3346|3.9757|3.7824|4.3236|4.7024|4.4225|5.8277|8.0501|9.4674|9.5625|8.8256|7.3238|7.5866|7.4827|7.068|6.8847|8.0416|7.7477|7.741|7.5044|6.6816|4.8112|5.8933|6.9223|6.5337|7.225|7.8639|6.946|6.8126|5.975|5.0937|4.7681|4.0695|3.8114|2.1348|1.4297|2.9525|5.0347|5.7595|5.2827|4.1838|4.1712|4.4232|5.013|4.2638|2.627|3.0119|2.8845|2.9098|3.1916|2.8909|3.2019|4.1599|4.3263|5.0029|5.5204|4.8659|4.5562|5.2323|5.7181|5.3868|6.518|9.6555|6.541|7.0137|9.8784|9.3484|10.6254|13.7452|11.6559|10.6461|10.4472|9.255|9.9444|8.0968|6.6321|8.4173|9.3098|9.0691|10.2379|12.1148|13.8668|12.0477|13.0839|12.7701|13.2193|11.8826|11.0075|8.8012|7.0714|7.5504|9.9153|10.6533|11.2897|11.8308|9.3023|8.5997|10.0624|11.6151|9.5668|8.91|
2025-07-04 06:47:22|amer_0273|DPM.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.2226|2.6458|2.5124|2.4893|2.3791|3.357|3.325|3.2717|3.0405|3.0583|2.676|2.5427|1.8492|2.1159|1.8137|2.0448|1.6981|1.6625|1.6003|1.9026|1.4669|1.4669|1.4669|1.298|1.1291|1.2536|1.7283|1.7514|1.6341|2.7827|3.1117|3.0316|3.3784|3.4406|3.6895|4.872|5.6099|6.0455|5.4232|5.9566|6.6501|7.1124|7.1568|8.0903|8.9349|11.202|10.6686|9.7351|10.3041|9.7351|8.0903|7.2457|6.4189|5.9922|5.9566|3.8229|1.3247|1.218|1.5558|3.0494|3.1917|2.8449|4.0718|5.601|8.3393|7.7436|6.9435|7.2635|7.308|8.0903|5.4499|8.1792|7.5302|7.0235|3.8229|5.0676|2.7294|3.5473|4.543|3.9563|2.436|2.4182|2.2582|1.9381|1.138|1.867|2.7383|2.8805|2.0004|2.5071|2.1515|2.4004|2.6671|2.7383|2.7916|2.7027|3.2006|3.9385|4.3385|3.9651|4.9609|3.9721|8.0227|8.5863|8.2701|6.9669|6.8558|6.9898|7.2094|6.9232|5.9947|5.8004|6.2012|9.4439|8.4326|8.1488|8.2759|10.1066|10.563|13.5636|12.9675|19.0315|21.88|
2025-07-04 06:47:26|amer_0274|SSL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7234|0.7355|0.3135|1.2057|2.2425|2.7489|1.7603|2.4113|2.122|2.1702|2.5078|3.0865|3.3759|4.0993|3.8581|4.3404|5.7872|5.4978|5.8836|9.2595|8.7194|11.5358|11.1403|9.7321|5.7775|5.4592|4.1378|6.8771|7.07|4.6297|3.2022|3.9546|3.5688|3.3855|3.5109|4.1668|5.5075|6.2694|4.379|5.5846|4.6394|5.4978|5.7872|5.9897|5.7582|4.8419|5.9512|7.4076|7.0893|7.5716|8.5843|7.9574|10.7352|10.8703|8.7965|8.1117|10.1758|7.2243|7.5716|9.9411|8.0406|7.4027|6.9775|7.6694|6.5621|6.2362|6.6692|6.6695|7.4109|8.4331|8.0059|10.5009|12.57|
2025-07-04 06:47:29|amer_0276|CFX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3356|3.9524|4.4799|5.3623|5.8628|5.0353|4.374|3.8543|5.015|3.8131|1.3419|0.6994|1.1306|2.1851|4.5516|6.6963|8.4767|8.728|9.2163|11.1894|11.1805|10.0494|8.1717|10.2692|7.0916|5.9587|7.0817|8.532|6.0353|7.1289|7.7669|8.5984|8.9056|7.8934|10.8327|10.6207|12.0243|9.9374|11.18|9.7733|8.6383|8.8753|8.5924|9.9702|10.6803|11.5182|11.5004|14.3131|20.8548|21.8088|15.8377|14.4881|10.9004|8.9759|7.9711|4.72|5.87|4.5|8.18|9.33|7.88|6.58|6.69|5.35|5.22|4.56|4.05|2.92|2.1|1.93|1.53|1.63|1.4|0.91|0.76|0.65|0.69|
2025-07-04 06:47:32|amer_0277|GUY.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:33|amer_0278|EDT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.29|3.64|4.576|4.68|2.99|4.42|3.9|4.004|3.25|1.768|1.17|1.066|1.014|0.962|0.78|2.47|1.248|1.1648|0.598|1.3|1.872|1.144|0.702|1.17|1.196|0.78|0.754|0.6968|1.5288|1.7836|1.378|1.482|1.1856|0.988|0.5876|0.4316|0.3224|0.4316|0.2444|0.2262|0.2288|0.1638|0.416|0.52|0.3172|0.2756|0.208|0.26|0.156|0.2184|0.1014|0.13|0.104|0.182|0.3016|0.3328|0.2132|0.169|0.182|0.1768|0.1248|0.1118|0.265|0.235|0.225|0.26|0.25|0.25|0.28|0.435|0.58|0.28|0.365|0.32|0.35|0.88|0.83|0.72|0.81|0.75|0.95|1.61|0.275|0.42|0.44|0.42|0.38|0.32|0.4|0.3|0.285|0.375|0.38|0.39|0.72|0.46|0.55|0.475|0.405|0.54|0.54|0.32|0.22|0.3|0.345|0.415|0.37|0.325|0.35|0.34|0.425|0.47|0.47|0.61|0.5|0.77|0.81|
2025-07-04 06:47:37|amer_0279|NB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:38|amer_0280|CMG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1163|0.1013|0.09|0.0525|0.0413|0.03|0.0225|0.0113|0.0113|0.0225|0.0157|0.0157|0.0277|0.0262|0.0314|0.0335|0.0482|0.0466|0.0398|0.0393|0.055|0.0722|0.0628|0.089|0.1042|0.1021|0.1026|0.1466|0.2484|0.2236|0.2209|0.2474|0.3065|0.3449|0.3589|0.4092|0.4428|0.4149|0.4838|0.6392|0.7721|0.9911|0.8787|0.8519|0.9315|1.1761|1.1422|0.8871|1.218|2.0236|2.1416|2.0844|2.4171|2.3984|2.6|3.7655|3.8105|4.0549|3.9985|4.646|4.8511|5.3813|6.0356|6.7183|6.6948|7.4348|7.7835|8.6516|9.5413|9.7571|7.7298|7.9945|8.5853|8.6068|7.7676|6.2166|7.0913|7.3031|7.0032|6.5784|7.5475|7.4969|6.8211|7.2226|7.0677|7.7636|6.5705|4.8089|4.9395|5.9279|5.0495|6.8761|3.2519|4.0742|4.467|4.2651|5.066|4.5435|4.2656|3.8786|4.9257|4.5108|4.7661|5.5167|6.9171|6.3911|8.2037|9.8241|9.9115|12.9029|11.1685|10.5076|8.0028|7.21|
2025-07-04 06:47:42|amer_0282|DML.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|1.0991|1.1076|0.8455|0.837|0.4481|0.3805|0.4566|0.4566|0.2452|0.2283|0.1691|0.1945|0.1522|0.279|0.2156|0.2029|0.2536|0.1691|0.1522|0.1945|0.1945|0.1674|0.148|0.1606|0.186|0.3086|1.0543|1.8727|1.7671|3.1114|2.8239|3.7979|3.6948|5.4576|5.0898|4.7347|4.2215|4.3965|9.9767|11.9721|10.7799|9.4272|7.5164|5.4787|7.5333|2.6548|1.2344|0.7778|1.6318|1.6825|1.116|1.2513|1.0738|1.4204|2.8831|1.9531|1.5557|0.9469|1.0738|1.3105|1.1499|1.46|1.23|1.39|1.22|1.14|1.29|1.63|1.35|1.28|1.13|1.01|0.9|0.5|0.7|0.73|0.71|0.61|0.7|0.82|0.56|0.58|0.69|0.58|0.64|0.85|0.63|0.68|0.7|0.64|0.54|0.37|0.48|0.56|0.84|1.37|1.51|1.84|1.74|2.04|1.27|1.61|1.55|1.47|1.66|2.23|2.32|2.65|2.74|2.46|2.61|1.88|2.49|
2025-07-04 06:47:46|amer_0283|VPY.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:48|amer_0285|ESP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7602|10.1434|9.0938|6.0797|5.516|6.7109|7.598|8.1435|9.2215|9.0779|8.5031|6.3822|6.145|5.4602|6.7899|5.5178|1.4799|2.9598|1.9978|1.6596|1.4904|0.444|0.7399|0.37|0.5391|2.0084|1.9133|2.1141|2.0084|5.317|4.9153|3.6574|5.1085|4.3019|2.9764|4.167|3.116|4.1391|4.0693|4.0408|5.2725|5.18|4.75|
2025-07-04 06:47:50|amer_0286|WRG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2421.929|2613.1339|2549.399|2485.664|2039.5192|2103.2541|2549.399|1593.3743|1274.6995|924.1571|956.0246|956.0246|1147.2295|1402.1694|1465.9044|956.0246|573.6148|446.1448|254.9399|191.2049|191.2049|191.2049|318.6749|254.9399|446.1448|318.6749|318.6749|350.5424|302.7411|254.9399|318.6749|478.0123|987.8921|796.6872|764.8197|1242.832|956.0246|1179.097|892.2896|860.4221|573.6148|414.2773|398.3436|270.8736|254.9399|239.0062|159.3374|58.4237|37.1787|21.245|27.8841|29.2119|124.8143|70.374|53.1125|51.7847|95.6025|106.225|99.5859|96.0008|112.4657|108.0839|75.9508|106.9427|95.3654|101.3479|105.7494|110.6925|102.5126|139.2924|155.9276|125.7519|85.3978|89.0203|83.7816|75.1637|57.3057|37.0715|48.2963|32.7883|45.7855|34.8561|25.8467|20.0865|18.6096|15.508|15.8034|12.111|6.6463|4.7262|3.3231|3.6185|4.1355|2.9539|4.1355|3.9878|7.0894|5.317|6.4986|4.4309|4.2832|3.0278|5.1|2.76|3.39|2.93|2.99|3.78|2.97|2.75|2.75|2.65|2.61|2.22|2.26|
2025-07-04 06:47:54|amer_0287|JE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:55|amer_0288|BAR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:56|amer_0289|RSI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6615|0.5809|0.5891|0.5949|0.6459|0.727|0.7385|0.7385|0.7766|0.6923|0.7169|0.6506|0.6703|0.8139|0.7882|0.7854|0.9444|0.9347|0.987|0.8762|0.8468|1.0393|0.9967|1.001|0.9002|1.0076|1.1324|1.1737|1.2448|1.4975|1.2843|1.2253|1.1846|0.968|1.2237|1.3562|1.6407|1.6945|1.7383|1.7694|1.9832|2.0466|2.0742|2.0011|2.0796|2.2847|2.4226|2.5702|2.5269|2.8519|2.7569|2.6741|2.5341|2.1727|2.2211|2.3442|2.4409|2.3844|2.4262|2.2228|2.3649|2.8613|3.4075|3.8572|4.0045|3.7202|3.8631|3.8692|3.9811|3.9184|3.434|3.5892|3.5748|4.0827|3.9126|3.7886|3.4934|3.0228|3.5007|3.612|4.4358|4.3591|4.5926|4.4026|4.8277|5.1054|5.0549|5.2147|4.8988|5.2023|5.1484|5.0501|4.9962|4.95|5.4186|5.4472|5.785|5.44|5.71|
2025-07-04 06:48:00|amer_0290|ATP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:01|amer_0291|MSI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:02|amer_0292|AKG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:03|amer_0294|NFI.TO|total_return_price|0.012376237623762||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3583|3.6617|4.4659|4.8028|4.6211|5.275|7.3266|6.8625|8.0746|8.0215|8.2704|8.5971|9.7681|9.764|10.7697|11.1734|12.8259|15.2143|26.7392|28.9088|32.219|30.9726|39.4499|41.1185|43.6217|44.4158|50.4649|49.7245|41.2641|37.7589|26.8344|27.7733|27.8068|25.9466|15.5712|13.1754|14.344|14.2795|26.364|25.8926|26.1946|22.9916|16.3157|15.6135|13.5157|11.78|8.29|7.66|10.93|13.82|12.29|11.08|16.23|16.5|12.55|11.1|18.6|
2025-07-04 06:48:07|amer_0296|CDV.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:08|amer_0299|FSZ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0019|3.1007|3.1469|2.8518|2.4138|2.4454|3.3718|3.3081|3.1964|3.0851|3.7062|4.8514|4.7469|5.9241|5.9755|5.5937|5.7298|5.6299|6.0998|5.8534|5.4064|5.2464|6.0605|6.071|5.9749|6.221|6.4883|6.8952|7.5101|6.6301|5.8224|6.2447|6.8037|5.9871|6.5165|6.3883|5.985|6.786|3.1519|5.705|6.4678|6.9447|6.5054|7.2333|7.2029|7.3428|7.4814|6.786|6.8162|6.3058|6.101|5.1728|4.6773|5.2289|7.5554|6.6515|7.3156|8.5028|6.23|6.01|
2025-07-04 06:48:11|amer_0301|EDR.TO|total_return_price|0.32329317269076||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54|0.26|0.38|0.32|0.23|0.16|0.15|0.11|0.12|0.06|0.1|0.08|0.05|0.06|0.07|0.1|0.06|0.06|0.04|0.04|0.04|0.03|0.03|0.03|0.05|0.16|0.32|0.29|0.22|0.4|1.83|1.4|1.25|1.25|2.36|1.88|1.89|2.3|4.75|4.69|3.51|4.17|5.17|5.57|5.26|4.19|3.45|2.82|2.95|1.11|1.97|1.92|2.04|2.9|3.23|3.97|3.4|4.94|9.5|10.88|9.33|10.81|9.45|9.18|8.02|9.07|6.33|5.26|4.08|4.33|4.77|5.01|6.44|3.44|2.39|2.45|1.81|2.16|3.19|5.21|6.32|5.89|4.23|4.18|3.78|2.67|3.13|3.86|3.82|2.65|3.37|2.92|3.04|3.27|1.89|2.26|5.83|4.22|6.22|6.48|6.58|6.24|5.8|4.9|4.68|4.64|5.22|5.28|4.66|2.98|3.26|3.62|6.22|7.04|6.14|5|6.81|
2025-07-04 06:48:16|amer_0305|TOS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:17|amer_0307|DEE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:18|amer_0308|PHX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2303|1.6989|2.109|1.9625|1.3474|1.1717|0.2929|0.4687|0.205|0.1172|0.1465|0.1172|0.2343|0.1757|1.9918|1.4646|1.2303|0.7616|1.8747|1.6989|1.4646|0.5331|0.5273|0.5273|0.4687|0.2343|0.2871|0.3164|0.4423|0.9983|1.043|1.3321|1.3439|1.4378|1.7074|2.0304|3.1206|3.2598|3.5524|3.0171|2.5492|2.9576|3.0673|3.4873|3.4869|3.663|4.5419|7.6314|5.0637|3.96|3.1494|3.8258|3.834|4.1335|4.8313|4.3312|5.198|7.039|6.4884|5.9189|5.1297|5.888|5.7011|4.5672|5.3194|5.4564|5.666|6.5826|6.7988|8.0031|8.5813|10.8988|9.1467|5.0946|4.9126|3.8728|2.035|1.6925|1.4773|1.9291|2.6893|2.9474|2.6247|1.6853|1.7068|1.6853|1.3913|1.5275|2.2662|1.6925|2.3307|2.0725|2.008|2.0295|0.4877|0.9323|1.0757|1.8326|2.0172|3.2928|3.551|3.3519|5.027|3.7344|4.5448|6.218|5.5618|5.0782|6.6183|7.0851|8.0815|8.2869|8.4815|8.8957|8.6452|8.05|
2025-07-04 06:48:22|amer_0310|SII.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9033|50.0072|27.0909|19.504|24.5456|16.3263|22.7617|24.4751|24.0661|19.4515|27.3344|45.9712|55.4943|45.3443|48.1957|34.9302|37.267|30.8006|30.3205|23.9853|21.7761|17.6225|17.8148|16.9498|24.6364|21.6796|17.9797|16.6898|18.618|17.2949|15.6193|17.1157|17.9218|17.5504|17.3879|18.833|17.7823|17.9326|16.6905|18.5153|24.6597|25.2155|24.8129|20.4292|26.1791|28.2178|29.0434|25.5557|18.4187|40.5399|43.9426|32.7765|45.5878|43.4882|44.4264|53.0002|57.0723|42.4636|43.2461|42.7067|46.3555|40.0467|42.4812|43.4858|46.7065|55.7328|54.5172|60.085|63.8|87.88|
2025-07-04 06:48:25|amer_0312|MMT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:27|amer_0313|RMM.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:28|amer_0315|TWD.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:29|amer_0316|INP.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:30|amer_0317|SEA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27|0.28|0.16|0.13|0.12|0.1|0.08|0.08|0.29|0.15|0.21|0.17|0.26|0.27|0.6|0.81|0.75|0.8|0.7|0.58|0.57|0.46|0.4|0.96|2.9|2.35|3.39|2.55|2.12|3.95|5.3|5.11|4.15|4.36|4.3|3.25|3.12|6.96|11.01|10.28|13.05|13.95|16.55|16.75|21.67|30.06|29.29|24.31|22.5|18.17|15.76|28.7|30.27|30.76|25.44|24.58|33.15|29.24|30.18|30.67|27.08|23.84|16.5|19.93|14.83|19.12|17.9|14.05|9.87|10.87|7.68|7.85|10.02|9.02|8.81|6.96|7.67|7.76|11.45|14.21|18.97|14.47|11.04|14.63|13.95|15.25|14.27|13.98|14.79|16.71|18.02|16.61|17.7|16.73|17.96|13.13|23.84|25.04|26.78|20.31|21.72|19.51|20.9|23.17|15.95|16.43|17|17.45|15.97|14.28|16.06|20.48|18.7|22.74|16.4|16.75|19.77|
2025-07-04 06:48:34|amer_0320|BBD.A.TO|total_return_price|0.52099533437014||||||||||||||||||||||||||||||||||||||||||||||||62.5727|69.2546|79.0947|77.5643|96.0598|92.1477|86.2224|102.585|122.5276|135.6131|153.0194|129.9267|167.7785|183.4025|207.6066|177.6212|193.9622|217.7226|212.4767|253.5764|354.552|394.2736|444.7019|474.8923|438.0927|441.2502|446.5814|207.7798|288.4005|269.2536|238.6602|108.172|70.0767|77.0231|106.2537|122.1653|123.9429|124.3588|73.0626|63.0612|61.2963|57.8791|69.1987|53.6076|73.043|91.4106|64.5|83.7218|99.74|98.245|137.9702|120.6705|117.0397|141.8145|159.0431|101.3434|66.1112|84.0226|84.022|97.7785|138.2048|118.3337|104.8589|114.8866|162.0916|160.498|132.576|96.9294|99.2715|98.5708|87.6747|92.2925|97.8313|95.4335|119.7972|115.5565|101.0174|108.3731|93.532|93.6696|65|63|43.75|37.5|35.75|56.25|58.75|50.5|55|55|63.75|68.75|93.25|99.25|123.25|80.25|65.5|59.5|56.75|42.75|18.25|18.25|16|9.375|28.75|28|43.5|52|38|35.75|22.43|40.46|73.82|59.17|66.04|44.58|58.06|62.8|93.36|102.27|81.21|91.65|148.24|
2025-07-04 06:48:39|amer_0321|DIV.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.905|2.54|3.1115||4.8895|4.4238|3.5772|2.087|1.342|1.4351|1.5663|1.6933|2.4977|2.1378|3.9751|10.85|11.5612|3.3232|4.4873|4.8429|6.2865|9.652|11.3368|7.0273|7.0908|2.6458|1.8034|1.4817|1.579|1.397|1.5282|2.2013|1.3674|0.5292|0.4064|0.3175|0.1482|0.1206|0.0741|0.055|0.1609|0.0741|0.0508|0.0868|0.1482|0.2201|0.5927|1.2234|0.8213|0.7789|0.8678|0.9313|0.9102|0.8424|0.762|0.6392|0.6858|0.6816|0.6096|0.7281|0.6392|0.7408||||1.1642|1.1866|1.1732|1.3073|1.1324|1.1165|1.0652|1.0492|1.1639|1.2854|1.3029|1.3513|1.6585|1.8755|1.8408|1.7208|1.8084|1.6467|1.8429|1.8573|1.7398|1.9666|1.0412|1.2167|1.2025|1.6462|1.7357|1.9218|2.0301|2.1067|2.5182|2.0015|2.2|2.4051|2.5086|2.384|2.1951|2.3962|2.6104|2.4855|2.8033|2.7849|2.7595|3.18|
2025-07-04 06:48:43|amer_0328|ALS.TO|total_return_price|0.67045454545455|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3369|0.2695|0.2695|0.2443|0.2695|0.2527|0.2695|0.2106|0.2106|0.438|0.4212|0.4212|0.3285|0.4212|0.5307|0.4212|0.6738|0.9686|1.095|1.0445|1.0108|1.4151|1.3477|1.7773|2.3163|2.9481|3.2008|2.9396|3.2429|3.0913|2.9986|2.7796|3.4787|4.759|5.1381|6.8227|6.8058|11.1942|10.8489|19.0276|23.1634|11.4806|12.8704|5.7108|4.2789|5.8035|5.7614|5.3149|5.7024|8.1282|8.5325|8.4904|8.8695|11.1605|10.9499|9.7118|9.4351|9.7055|10.1967|9.7158|8.8078|10.2313|9.1561|9.1503|9.27|12.649|12.3741|12.6434|9.1033|10.9304|10.9992|11.8193|10.9188|10.0887|9.7997|9.2927|9.7665|10.8474|10.6534|9.975|10.5853|12.5487|12.7897|11.5029|11.3612|11.5666|11.5575|11.6949|9.5965|6.5363|7.9283|9.4958|9.8462|14.077|15.6995|16.083|14.9337|22.9374|20.4057|17.4728|20.4525|22.2201|20.5384|20.7699|19.7793|20.1785|21.3666|21.7211|26.0687|24.6766|26.9988|27.07|
2025-07-04 06:48:48|amer_0329|GCL.TO|total_return_price|0.0088495575221239|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4321|4.6878|4.5155|5.5054|5.8594|5.8409|5.8215|4.8166|4.8415|5.3775|5.584|6.0069|5.8415|5.5436|5.0812|5.5012|5.47|7.0342|6.6367|8.3206|8.4162|8.7033|7.93|9.083|9.3027|7.4582|8.0799|6.5787|6.2109|6.9299|7.3966|6.8416|6.3096|3.806|4.4523|3.9248|3.4568|3.8759|3.689|1.07|1.39|1.14|1.12|0.88|0.92|0.94|1.37|1.19|1.1|0.88|0.74|0.63|0.6|0.43|0.39|0.52|0.56|1|0.63|0.27|0.28|0.365|0.74|1.15|1.04|1.14|0.98|0.8|0.84|0.82|0.8|0.76|0.75|1.01|1.16|1.16|1.18|1.31|1.05|1.01|0.88|0.87|
2025-07-04 06:48:52|amer_0330|LOY.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:53|amer_0332|EPO.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:54|amer_0336|LUC.TO|total_return_price|0.11694152923538||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5673|0.145|0.2836|0.3151|0.2899|0.6744|0.6366|0.6051|0.5042|0.5483|0.7563|0.8005|0.7122|0.5042|0.6744|0.6555|0.3467|0.3719|0.4034|0.3656|0.5357|0.7753|1.1408|1.2038|1.6289|1.4126|1.1693|1.2543|1.319|1.0947|1.8331|2.1007|2.5046|3.6016|2.5397|2.7499|2.3321|2.0679|1.8947|1.8309|2.0376|1.931|1.5753|1.5273|1.4653|1.1|0.435|0.51|0.59|0.485|0.71|0.77|0.7|0.63|0.69|0.67|0.63|0.53|0.54|0.48|0.4|0.37|0.34|0.305|0.305|0.51|0.37|0.365|0.225|
2025-07-04 06:48:57|amer_0338|HWO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.4875|68.3534|68.9137|72.8356|73.2278|57.1479|33.5604|16.5281|12.6062|9.8048|6.163|4.3701|5.3786|3.3616|0.7844|0.5603|0.5603|0.4762|0.5603|0.3572|1.1205|1.3447|1.2326|1.3727|1.6248|1.4679|1.4567|1.5576|1.9381|2.1575|2.3298|2.7847|2.4929|3.1933|4.193|5.5864|6.5855|6.2491|4.5225|4.7329|5.2322|4.7026|4.3624|4.6339|5.6262|5.7585|7.4371|7.2721|6.2769|6.4145|5.5143|5.5837|5.8671|6.4172|5.1185|5.8668|5.3544|3.7079|3.2128|0.9916|1.2994|0.9232|1.9833|2.0687|2.5475|2.2739|2.8305|3.3814|3.0765|2.451|2.8475|2.6599|2.4734|2.7657|2.3299|2.2083|3.0795|1.17|1.11|1.1|0.82|
2025-07-04 06:49:01|amer_0341|RET.A.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:01|amer_0342|U.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:03|amer_0343|MUX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.5575|45.4427|53.705|43.9738|52.787|56.6427|27.6328|24.7869|19.1869|11.5672|10.282|25.4295|24.1443|28.2755|23.6853|24.6033|44.1574|47.0034|73.6263|76.3804|52.787|43.5148|30.6623|38.741|30.6623|39.9345|34.4263|27.6328|19.0951|23.4099|17.1672|24.9705|30.0197|22.1246|10.9246|11.9344|10.741|12.1964|14.557|24.9861|42.1703|45.9735|37.0754|41.3795|33.262|24.2085|26.6889|26.9484|28.3406|24.6272|24.3281|21.9|22.4|23.2|14.1|10.5|11.9|13.55|12.5|13.4|18.3|13.5|11.4|10.8|6.2|4.53|7.92|11.39|9.28|8.73|10.09|11.68|12.97|12.45|11.42|11.25|12.51|
2025-07-04 06:49:08|amer_0345|KTN.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|3.6|2.5|4.8|8|6.3|6|10.1|11|10.5|9.5|12.9|19.4|22.3|10.3|3.3|8|6|7.7|8.8|7.5|5.8|4.6|9.7|9.8|8.8|10.2|11|10.5|9.1|11.2|9.7|7.6|8.1|7|6|4.35|3.25|2.7|3.4|4.3|4.1|2.55|1.95|2.75|3.9|4.5|3.1|2.85|2.65|2.2|2|1.85|1.7|1.3|1.3|1.4|1.25|2.8|2.25|1.75|2.55|3.9|4.15|3.25|2.7|1.8|2.25|1.7|1.65|1|1.7|1.05|0.8|0.8|1.2|0.98|1.08|1.24|0.92|1|1.09|
2025-07-04 06:49:11|amer_0346|RX.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.5644|2.5504|2.5599|2.0859|2.3892|1.8867|1.517|0.8533|0.9007|0.9481|0.7111|0.4172|0.2465|0.1991|0.1991|0.1138|0.3034|0.1517|0.1422|0.0758|0.0569|0.1422|0.0569|0.0284|0.0474|0.0379|0.0095|0.1422|0.1422|0.1422|0.1896|0.1896|0.2655|0.1896|0.1896|0.1422|0.0853|0.0664|0.0664|0.0569|0.0711|0.109|0.1422|0.1801|0.147|0.1422|0.1138|0.0853|0.1233|0.0948|0.0569|0.0474|0.0237|0.0379|0.0853|0.0569|0.0616|0.0427|0.0806|0.128|0.0664|0.0806|0.2607|0.3935|0.5499|0.5878|0.9292|0.8723|1.261|1.28|2.1807|4.039|5.0724|7.1488|10.3819|11.4058|8.7321|6.9686|6.5135|6.6368|6.6842|7.3479|7.8693|7.5849|7.3005|7.7935|8.7416|9.1019|9.4243|8.8649|9.1019|7.6418|7.1962|6.03|5.6887|5.7835|3.4227|4.7406|6.6368|7.4996|7.1109|7.9642|6.7316|7.8314|8.6184|7.3953|7.3479|6.674|7.1893|7.2193|7.5758|8.9738|8.5124|9.833|10.5748|10.9043|11.1025|11.8|
2025-07-04 06:49:16|amer_0350|AOI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:17|amer_0351|SPN.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.125|0.12|0.125|0.125|0.12||0.2|0.14|0.18|0.125|0.1|0.09|0.1|0.11|0.115|0.17|0.345|0.61|0.64|0.53|0.435|0.48|0.31|0.19|0.15|0.16|0.07|0.09|0.075|0.105|0.12|0.075|0.09|0.05|0.065|0.05|0.04|0.02|0.005|0.02|0.02|0.055|0.11|0.1|0.17|0.265|0.175|0.14|0.18|0.13|0.105|0.17||0.12|0.105|0.1|0.075|0.1|0.075|0.07|
2025-07-04 06:49:20|amer_0353|ER.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:21|amer_0355|ATE.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:22|amer_0356|IIP.UN.TO|total_return_price|0.41625371655104|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.103|0.1926|0.2329|0.2911|0.206|0.3493|2.6871|2.7767|2.3736|3.135|2.8663|1.7914|2.4632|0.206|2.0153|0.2194|0.1791|2.1945|2.1049|0.1948|0.2239|2.3425|2.3886|2.1806|2.1096|1.599|1.4855|1.1855|0.8675|0.8517|0.8851|0.8626|1.1222|0.9004|0.8763|0.8706|0.9521|1.0495|1.1807|1.3864|1.6473|2.6818|2.6474|3.5672|3.7516|4.4051|4.3626|4.0021|4.193|4.0793|4.1379|4.2759|4.2864|4.8256|5.0381|4.8428|5.11|5.6455|5.9517|6.5176|6.1505|6.2744|6.3796|6.314|6.8714|8.2333|8.3019|9.0772|10.3841|12.3399|11.5178|12.6265|13.3868|11.403|11.9372|12.0242|10.422|12.9847|13.7639|16.0832|15.9812|14.6623|13.6361|10.7036|10.6692|12.0564|12.0095|11.9256|11.3317|12.9917|11.7561|12.5067|11.791|11.218|10.8442|13.44|
2025-07-04 06:49:26|amer_0357|IMV.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:27|amer_0358|CKE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:28|amer_0361|BCT.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:29|amer_0362|ESN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:30|amer_0364|SIS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1794|0.4484|0.417|0.5022|0.4081|0.8879|1.1659|1.4574|1.3677|1.2691|0.9641|0.8969|0.6726|0.7623|0.7623|0.7623|0.7175|0.7294|0.9801|0.8069|0.775|0.7617|0.7663|0.8771|0.9637|0.7951|0.7228|0.6264|0.5204|0.5042|0.5348|0.2546|0.2954|0.4257|0.4523|0.4523|0.6225|0.6764|0.7046|0.8906|0.93|0.9133|0.8357|0.8536|0.9551|0.8265|0.9854|0.9027|0.9536|1.2988|1.5425|2.0615|2.4765|2.6241|2.5932|2.9586|4.0447|4.4265|4.0901|4.0207|4.7775|6.1702|8.6197|8.7752|10.5641|12.8032|11.0884|14.3011|13.7024|13.5898|16.2366|9.9103|11.2107|11.2669|10.009|12.1628|9.3709|11.1061|12.9428|12.616|16.2774|17.7762|19.5676|17.148|16.1133|11.9005|12.5694|13.1368|14.6682|15.7994|13.6638|14.4717|16.496|17.2721|20.3795|19.9073|16.4152|18.7469|
2025-07-04 06:49:34|amer_0365|SXP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2232|2.1865|2.3097|2.012|2.2641|2.5006|1.7727|1.6722|1.663|1.9192|1.873|1.0784|0.8205|0.935|1.0301|1.0741|1.0568|1.0744|0.9709|1.0575|1.1495|1.0005|0.8259|0.8032|1.0559|0.795|0.7849|0.5652|0.6352|0.6991|1.1889|1.175|1.2156|1.5091|1.6461|1.9378|2.4021|2.9735|3.0115|3.2038|3.6773|3.4421|3.7929|3.3896|3.4166|3.2928|3.0918|3.2447|3.0664|2.4503|2.5831|1.7824|2.7761|2.2285|2.0993|2.0041|1.1233|1.0644|1.1886|1.641|1.9603|1.9514|2.0401|2.3329|3.198|3.1566|4.0447|5.1421|5.537|5.2323|4.085|4.1328|3.7561|3.6518|3.8229|3.7034|3.95|3.89|
2025-07-04 06:49:37|amer_0366|ZEN.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.61|0.54|0.395|0.27|0.115|0.16|0.315|0.42|0.68|2.05|2.49|3.5|2.25|3.02|2.39|1.84|1.35|1.85|1.54|1.3|0.92|0.93|0.73|1.38|0.93|0.97|1.04|0.95|0.69|0.66|0.55|0.43|0.4|0.42|0.32|0.43|0.35|0.3|0.64|0.61|3.58|2.38|3.18|5.17|5.22|4.28|2.25|2.45|2.03|2.05|2.08|1.76|1.38|1.75|1.47|1.02|1.41|1.69|1.89|
2025-07-04 06:49:40|amer_0367|PRU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5808|1.6711|1.9963|2.7189|3.0532|2.8635|2.457|3.1345|2.2402|2.2492|2.2131|2.6467|1.9873|1.8518|0.4155|0.5781|0.2213|0.4697|0.2891|0.2936|0.1716|0.2484|0.3704|0.2574|0.2981|0.3749|0.5149|0.4918|0.3062|0.2923|0.283|0.3201|0.2877|0.4269|0.399|0.2969|0.348|0.4269|0.4176|0.631|0.8073|0.7888|0.9651|1.2249|1.1692|0.928|1.1228|1.1971|1.3965|1.7039|1.5532|1.1324|1.8651|2.0277|1.5017|1.3584|1.6204|1.8064|2.0994|2.4697|2.2614|2.86|3.35|
2025-07-04 06:49:43|amer_0368|POE.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:44|amer_0369|GMP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:45|amer_0370|TPH.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:46|amer_0372|SUM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:47|amer_0374|E.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.69|0.495|0.495|0.54|1.38|2.19|5.49|4.8|2.85|3|2.37|2.79|1.2|0.945|1.41|1.41|0.72|0.405|0.39|0.555|0.54|0.57|0.78|0.54|0.465|0.465|0.57|0.36|0.36|0.33|0.405|0.405|0.615|0.66|1.41|1.95|2.55|2.34|3.09|2.58|2.16|1.23|0.885|0.555|0.29|0.25|0.23|0.34|0.26|0.26|0.3|0.32|0.31|0.315|0.42|0.5|0.37|0.18|0.195|0.175|0.2|0.19|0.105|0.155|0.155|0.215|0.21|0.265|0.265|0.32|0.36|0.4|0.375|0.385|0.38|0.44|0.55|0.78|0.85|1.25|2.01|1.79|1.37|1.8|
2025-07-04 06:49:50|amer_0378|MVN.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:51|amer_0379|TML.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:52|amer_0380|NTB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:53|amer_0383|IB.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.6|8.4|11.7|15|15|12|10.2|11.7|11.7|34.8|52.2|31.8|10.5|8.4|7.8|7.8|7.2|10.8|9|7.5|9|9.3|10.2|10.2|12.3|7.8|8.7|8.1|5.1|2.65|1.55|1.1|0.6|1.4|1.9|1.7|1.7|1.15|0.95|1.15|1.25|0.7|0.5|0.77|0.58|0.425|0.42|0.39|0.4|0.28|0.28|0.305|0.295|0.25|0.27|0.2|0.18|0.17|0.155|0.17|0.155|0.165|0.235|0.195|0.215|0.19|0.2|0.23|0.17|0.13|0.08|0.07|0.06|0.05|0.09|0.065|0.07|0.08|0.085|0.065|
2025-07-04 06:49:57|amer_0384|GXI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:58|amer_0385|RGX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:59|amer_0386|ELR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6044|3.2088|2.8077|2.4066|2.1659|2.3264|2.6473|2.1659|1.1231|1.8451|1.6044|3.2088|10.0275|16.044|8.5033|9.6264|10.1077|12.4341|9.2253|10.4286|10.6692|10.6692|8.9846|8.022|10.1077|16.3648|19.9747|18.0495|19.4132|26.4725|20.1352|7.2198|2.4066|3.4093|4.0912|4.6527|7.0593|11.8725|9.1451|11.6319|14.5198|10.9901|7.2198|5.6956|4.3319|3.3291|1.6044|1.444|1.4038|1.2033|0.6418|0.5615|0.5214|0.6418|0.8824|0.6899|1.1632|1.2755|1.3798|0.8503|0.6418|0.6418|0.8343|0.5936|0.349|0.2808|0.2046|0.2607|0.2727|0.2888|0.2527|0.1925|0.1404|0.1965|0.1604|0.2567|0.2246|0.1925|0.2567|0.3048|0.405|0.36|0.345|0.295|0.29|0.32|0.225|0.19|0.15|0.115|0.095|0.095|0.18|0.12|0.19|0.15|0.15|0.17|0.27|
2025-07-04 06:50:03|amer_0387|TK.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.42|0.47|0.45|0.35|0.23|0.5|0.48|0.45|0.43|0.34|0.33|0.255|0.25|0.45|0.54|0.475|0.4|0.32|0.26|0.27|0.125|0.04|0.06|0.08|0.11|0.21|0.26|0.14|0.205|0.315|0.52|0.38|0.495|0.3|0.63|0.48|0.62|0.92|1.25|0.77|0.55|0.42|0.425|0.275|0.195|0.205|0.2|0.24|0.19|0.12|0.125|0.23|0.19|0.215|0.5|0.58|0.53|0.7|0.485|0.52|0.375|0.325|0.36|0.28|0.175|0.195|0.11|0.175|0.18|0.225|0.285|0.22|0.19|0.16|0.16|0.15|0.135|0.13|0.13|0.16|0.12|0.095|0.125|0.125|0.105|0.09|0.06|0.05|
2025-07-04 06:50:07|amer_0388|ITUB4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:08|amer_0389|ABEV3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:09|amer_0390|BBDC4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:10|amer_0391|PETR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:11|amer_0392|BRFS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:12|amer_0393|CIEL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:13|amer_0394|PETR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:14|amer_0395|ITSA4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:15|amer_0397|UGPA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:16|amer_0399|BBSE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:17|amer_0400|VALE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:18|amer_0401|BBAS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:19|amer_0402|BBDC3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:20|amer_0403|EMBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:21|amer_0404|KROT3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:22|amer_0405|CCRO3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:23|amer_0406|VIVT4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:24|amer_0407|PCAR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:25|amer_0408|JBSS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:26|amer_0409|LREN3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:27|amer_0411|CMIG4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:28|amer_0413|WEGE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:28|amer_0414|KLBN11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:29|amer_0415|TIMP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:30|amer_0416|LAME4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:31|amer_0417|GGBR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:32|amer_0418|HYPE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:33|amer_0419|BRML3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:34|amer_0421|RADL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:35|amer_0422|SBSP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:37|amer_0423|RENT3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:38|amer_0425|ESTC3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:39|amer_0426|SANB11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:40|amer_0427|CPFE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:41|amer_0429|MULT3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:42|amer_0430|CESP6.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:43|amer_0431|NATU3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:44|amer_0432|TOTS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:45|amer_0433|QUAL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:46|amer_0434|PSSA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:47|amer_0435|CSNA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:48|amer_0436|CYRE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:55|amer_0437|CPLE6.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:56|amer_0438|CSAN3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:57|amer_0439|MDIA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:58|amer_0440|ENBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:59|amer_0441|GOAU4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:00|amer_0442|SULA11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:01|amer_0443|BTOW3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:02|amer_0444|LAME3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:03|amer_0445|BRAP4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:04|amer_0446|TAEE11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:05|amer_0448|BRSR6.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:06|amer_0450|ECOR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:07|amer_0451|BRKM5.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:08|amer_0452|ELET3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:09|amer_0453|USIM5.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:10|amer_0454|ELET6.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:11|amer_0455|OIBR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:12|amer_0456|ODPV3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:13|amer_0457|DTEX3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:14|amer_0459|AMXL.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:15|amer_0460|FEMSAUBD.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:16|amer_0461|TLEVISACPO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:17|amer_0462|GFNORTEO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:18|amer_0463|WALMEX.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:19|amer_0464|CEMEXCPO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:20|amer_0465|GMEXICOB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:21|amer_0466|ALFAA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:22|amer_0467|GFINBURO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:23|amer_0468|FUNO11.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:24|amer_0469|BIMBOA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:25|amer_0471|KIMBERA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:26|amer_0472|ASURB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:27|amer_0473|PINFRA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:28|amer_0474|AC.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:29|amer_0475|MEXCHEM.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:30|amer_0476|GCARSOA1.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:31|amer_0477|PE&OLES.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:32|amer_0478|GRUMAB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:33|amer_0479|LIVEPOLC.1.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:34|amer_0480|GAPB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:35|amer_0481|GENTERA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:36|amer_0482|ALSEA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:37|amer_0484|COMERCIUBC.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:38|amer_0485|FIBRAMQ12.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:39|amer_0486|LALAB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:40|amer_0487|TERRA13.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:41|amer_0488|CHDRAUIB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:42|amer_0489|OMAB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:43|amer_0491|VESTA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:44|amer_0492|LABB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:45|amer_0493|AEROMEX.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:46|amer_0494|BOLSAA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:47|amer_0495|HERDEZ.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:48|amer_0496|FSHOP13.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:49|amer_0497|VOLARA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:50|amer_0498|MFRISCOA.1.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:51|amer_0499|ICHB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:52|amer_0500|BACHOCOB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:53|amer_0501|FIHO12.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:54|amer_0502|FIBRAPL14.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:55|amer_0504|AZTECACPO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:56|amer_0506|HCITY.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:57|amer_0508|CULTIBAB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:58|amer_0509|SIMECB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:59|amer_0510|ARA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:00|amer_0511|CREAL.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:01|amer_0512|AXTELCPO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:02|amer_0513|GFAMSAA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:03|amer_0514|KOFL.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:04|amer_0515|PAPPEL.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:06|amer_0517|URBI.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:06|amer_0518|ALUA.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:07|amer_0519|APBR.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:08|amer_0520|BMA.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:09|amer_0521|COME.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:10|amer_0522|EDN.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:11|amer_0524|FRAN.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:12|amer_0525|GGAL.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:13|amer_0526|PAMP.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:15|amer_0528|TECO2.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:16|amer_0529|TS.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:17|amer_0530|YPFD.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:18|amer_0531|BHIP.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:19|amer_0532|CARC.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:20|amer_0533|CECO2.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:21|amer_0534|IRSA.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:22|amer_0535|METR.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:23|amer_0536|POLL.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:24|amer_0537|SEMI.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:25|amer_0538|TGNO4.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:26|amer_0539|TGSU2.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:26|amer_0540|EQTL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:27|amer_0542|MRVE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:28|amer_0543|VLID3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:29|amer_0544|HGTX3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:30|amer_0545|ABCB4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:31|amer_0546|SLCE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:32|amer_0547|SMTO3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:33|amer_0549|IGTA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:34|amer_0550|COCE5.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:35|amer_0551|MPLU3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:36|amer_0552|LINX3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:37|amer_0553|ALUP11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:38|amer_0554|ALSC3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:39|amer_0555|ARZZ3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:40|amer_0556|GFSA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:41|amer_0557|MRFG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:42|amer_0558|RAPT4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:43|amer_0559|LLIS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:44|amer_0560|HBOR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:45|amer_0561|EVEN3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:46|amer_0563|LEVE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:47|amer_0564|POMO4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:47|amer_0565|CSMG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:48|amer_0566|GOLL4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:49|amer_0567|BBRK3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:51|amer_0568|BPAN4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:51|amer_0570|EZTC3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:52|amer_0571|BEEF3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:54|amer_0572|ETER3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:55|amer_0573|FLRY3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:55|amer_0574|LIGT3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:57|amer_0575|PDGR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:58|amer_0576|MILS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:58|amer_0577|JSLG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:59|amer_0578|MYPK3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:00|amer_0579|KEPL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:01|amer_0580|BRPR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:02|amer_0581|AMAR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:03|amer_0582|QGEP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:04|amer_0584|TCSA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:05|amer_0585|ANIM3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:06|amer_0587|MEAL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:07|amer_0588|SEER3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:08|amer_0589|CVCB3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:09|amer_0591|DASA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:10|amer_0592|TUPY3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:11|amer_0593|LPSB3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:12|amer_0594|MGLU3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:13|amer_0596|SCAR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:14|amer_0597|DIRR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:15|amer_0599|RLOG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:16|amer_0602|PMAM3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:17|amer_0603|FESA4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:18|amer_0605|SSBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:19|amer_0606|BPHA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:20|amer_0608|ABCB10.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:21|amer_0610|GPIV33.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:22|amer_0611|PTBL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:23|amer_0612|PINE4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:24|amer_0613|PRVI3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:25|amer_0614|TPIS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:26|amer_0615|BAZA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:27|amer_0616|TGMA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:28|amer_0617|JHSF3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:29|amer_0619|CLSC4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:30|amer_0621|WSON33.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:37|amer_0622|SAPR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:38|amer_0623|POMO3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:39|amer_0624|CELP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:40|amer_0626|GOAU3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:41|amer_0627|BRAP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:42|amer_0628|ALPA4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:43|amer_0629|GUAR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:44|amer_0630|ALPA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:45|amer_0631|OIBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:46|amer_0632|GRND3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:47|amer_0634|WHRL4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:48|amer_0636|CGAS5.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:49|amer_0637|TRPL4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:50|amer_0638|CPLE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:51|amer_0639|BRKM3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:52|amer_0640|USIM3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:53|amer_0641|GGBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:54|amer_0642|KLBN4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:55|amer_0643|CMIG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:56|amer_0645|ITSA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:57|amer_0646|ITUB3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:58|amer_0647|AESGENER.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:59|amer_0648|AGUAS.A.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:00|amer_0649|AMZN.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:01|amer_0650|ANDINA.A.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:02|amer_0651|ANDINA.B.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:03|amer_0652|ANTARCHILE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:04|amer_0653|AUSTRALIS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:11|amer_0654|AZUL.AZUL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:12|amer_0655|BAC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:13|amer_0656|BANMEDICA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:14|amer_0657|BANVIDA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:15|amer_0658|BCI.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:16|amer_0659|BESALCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:17|amer_0660|BINT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:18|amer_0661|BLUMAR.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:19|amer_0662|BSANTANDER.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:20|amer_0663|CALICHERAA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:21|amer_0664|CAMANCHACA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:22|amer_0665|CAP.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:23|amer_0666|CCU.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:24|amer_0667|CEMENTOS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:25|amer_0668|CENCOSUD.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:26|amer_0669|CFMITNIPSA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:27|amer_0670|CGE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:28|amer_0671|CGEGAS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:29|amer_0672|CHILE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:30|amer_0673|CMPC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:31|amer_0674|COLBUN.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:32|amer_0675|COLO.COLO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:33|amer_0676|CONCHATORO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:34|amer_0677|COPEC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:35|amer_0678|CRISTALES.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:36|amer_0679|CRUZADOS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:37|amer_0680|CSCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:38|amer_0681|ECL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:39|amer_0682|EISA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:41|amer_0683|EMBONOR.B.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:42|amer_0684|ENAEX.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:43|amer_0685|ENELAM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:44|amer_0686|ENELCHILE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:45|amer_0687|ENELGXCH.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:46|amer_0688|ENJOY.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:47|amer_0689|ENLASA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:48|amer_0690|ENTEL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:49|amer_0691|EWJ.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:50|amer_0692|FALABELLA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:51|amer_0693|FORUS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:51|amer_0694|GOOGL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:52|amer_0695|HABITAT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:53|amer_0696|HF.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:54|amer_0697|IAM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:55|amer_0698|IANSA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:56|amer_0699|ILC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:57|amer_0700|INDISA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:58|amer_0701|INTC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:59|amer_0702|INVERCAP.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:00|amer_0703|INVERMAR.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:01|amer_0704|ITAUCORP.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:02|amer_0705|IVV.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:03|amer_0706|IYW.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:04|amer_0707|LIPIGAS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:05|amer_0708|LTM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:06|amer_0709|MALLPLAZA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:07|amer_0710|MASISA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:08|amer_0711|MOLLER.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:09|amer_0712|MSFT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:10|amer_0713|MULTIFOODS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:11|amer_0714|NITRATOS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:12|amer_0715|NORTEGRAN.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:13|amer_0716|NUEVAPOLAR.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:14|amer_0717|ORO.BLANCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:15|amer_0718|OXIQUIM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:16|amer_0719|PARAUCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:17|amer_0720|PAZ.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:18|amer_0721|PEHUENCHE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:19|amer_0722|POTASIOS.A.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:20|amer_0723|PROVIDA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:21|amer_0724|PUCOBRE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:22|amer_0725|PUERTO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:23|amer_0726|QUINENCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:24|amer_0727|RIPLEY.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:25|amer_0728|SALFACORP.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:26|amer_0729|SBUX.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:27|amer_0730|SCHWAGER.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:28|amer_0731|SECURITY.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:29|amer_0732|SIEMEL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:30|amer_0734|SK.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:31|amer_0735|SM.CHILE.B.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:32|amer_0736|SM.CHILE.D.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:33|amer_0737|SMSAAM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:34|amer_0738|SMU.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:35|amer_0739|SONDA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:36|amer_0740|SOQUICOM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:37|amer_0741|SQM.A.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:38|amer_0742|SQM.B.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:39|amer_0743|TRICOT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:40|amer_0744|V.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:41|amer_0745|VAPORES.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:42|amer_0746|VSPT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:43|amer_0747|ZOFRI.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:44|amer_0748|BHC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||0.3626|0.4431|0.5774|0.6043|1.0071|1.4301|2.5849|5.8614|6.4389|6.8417|8.0301|5.848|5.4183|7.0096|6.7343|9.2319|11.4543|7.8488|7.023|9.7355|9.7624|12.5085|12.4715|22.6602|21.1496|27.7462|41.4095|39.2106|38.942|44.5349|49.0133|59.7022|53.2096|29.9854|26.3866|28.2464|39.13|42.2588|33.7386|18.7392|13.7304|16.9599|14.6368|13.2873|12.2197|12.6964|18.202|18.8825|19.438|18.0554|11.8718|17.3034|18.4967|20.1893|13.1825|10.3894|8.8745|8.214|8.6601|10.3228|12.6947|14.5811|15.5294|13.8873|16.1663|19.6384|24.9493|28.28|48.4|50.15|39.06|47.66|53.49|45.67|54.26|59.34|76.26|90.68|107.4|124.62|145.44|134.94|146.75|166.33|250.21|277.07|238.2|140.56|34.05|26.05|32.19|19.47|14.69|22.54|17.88|26.2|20.51|30.6|33.17|25.25|32.97|33.04|28.9|38.87|21.81|24.84|20.7|26.41|39.87|36.38|35.32|34.94|28.56|10.76|9.54|8.5|10.95|10.6|11.2|10.63|14.35|9.54|11.04|11.62|9.33|9.08|
2025-07-04 06:55:48|amer_0749|NTR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.5304|47.0519|56.6293|58.7344|50.9286|56.4302|57.0376|52.6483|51.5313|36.0621|38.3444|45.1832|53.1812|60.2847|65.7392|72.5636|85.0151|120.8166|97.9259|104.7823|90.4323|90.1763|72.3638|78.4641|71.2215|69.5823|68.3107|61.5017|62.4557|70.9528|80.8112|
2025-07-04 06:55:52|amer_0750|OTEX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0904|0.9777|1.85|2.3278|2.1318|1.4212|1.2815|2.1073|1.5805|1.4261|1.5805|1.5069|1.7471|1.6799|2.3195|1.9539|1.4751|1.5207|1.7887|2.0049|1.8681|2.2665|4.8379|7.645|8.3703|4.2518|4.7242|4.2734|3.3971|3.205|3.2246|3.75|3.1384|3.9205|4.6889|5.0359|4.5752|5.0888|6.1513|6.3669|6.3963|6.9217|7.251|8.5408|8.3311|7.8626|8.3723|9.4935|7.841|9.517|8.9642|11.8086|12.1203|10.7383|10.2384|11.9556|9.9993|10.6265|10.9049|11.7694|14.1568|15.221|19.3903|21.0258|20.4548|24.8258|27.1725|26.9494|20.5439|24.3131|27.1036|27.5997|31.4651|35.1319|34.4051|37.6403|34.2242|33.805|37.694|37.9293|39.3237|41.933|38.1332|44.1434|46.6964|46.909|49.8672|43.0588|50.6611|49.6415|51.2472|53.3264|56.2597|55.4725|54.1323|48.0385|44.3671|33.5272|37.1488|48.614|51.6856|44.9985|52.8939|50.2461|39.6147|43.7748|39.8961|35.9842|39.79|
2025-07-04 06:55:56|amer_0751|SHOP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|4.33|4.446|3.56|3.637|3.716|5.801|5.872|9.7|11.663|14.648|13.22|15.7|19.361|21.07|18.026|27.354|39.466|41.572|53.476|59|128.977|136.8|150.033|132.456|183.877|173.49|174.169|84.665|45.104|38.32|44.4|63.31|85.65|70.04|103.48|106.7|89.67|106.89|156.03|138.25|157.03|
2025-07-04 06:55:59|amer_0752|TECK.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.1415|7.2178|8.3183|8.2018|8.1965|9.1568|8.6471|8.5699|9.837|9.3722|8.6868|8.8577|6.7331|6.405|5.0437|4.2895|3.5528|3.5052|4.0665|4.8029|4.3876|3.3875|3.2914|3.2751|4.6635|4.7555|4.2813|3.554|4.2414|4.9849|4.6179|3.4089|3.9315|3.7756|3.7786|4.9276|7.5384|8.4116|8.2859|9.3941|12.8233|15.5776|14.4977|18.2887|21.9178|26.5416|24.0603|25.1451|31.9227|29.2316|33.1675|34.6497|26.3845|31.3441|37.0017|22.7413|4.5302|5.3053|13.9594|22.1995|27.708|33.2993|23.8259|32.0303|47.0099|39.0976|37.5419|23.6801|27.8018|27.5696|24.7216|22.7458|28.7115|22.7151|18.1768|22.3913|22.7826|19.6598|20.4591|17.8135|13.7509|15.0498|10.8323|5.5736|4.7196|8.7056|15.0856|20.9744|23.8697|25.833|20.0547|23.4797|29.8161|30.1404|30.462|28.3629|26.9431|28.3936|27.798|19.7984|20.8059|9.9017|13.2449|17.3192|21.6259|22.5736|26.8218|29.6689|34.3294|48.1331|37.6229|40.2691|49.1704|48.0286|54.366|57.1436|54.8788|60.8714|64.4895|70.1842|58.0168|52.2951|55.07|
2025-07-04 06:56:05|amer_0753|WCN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.229|18.0969|22.022|22.9936|28.8489|29.6909|31.0252|31.4915|31.7376|28.2918|25.8824|28.6546|24.859|26.5819|27.4369|27.7089|28.81|34.4451|34.3285|35.4555|35.9218|37.1654|45.7281|47.8785|44.3032|45.7281|40.9869|52.8399|56.1305|61.2365|64.9542|73.0434|81.4777|81.7599|85.7227|86.952|95.7808|98.1518|96.8122|113.0551|121.3697|115.7868|113.7004|105.8777|119.6517|130.5707|126.4249|129.0639|144.3287|163.1128|168.1723|164.2934|146.4399|185.42|177.4296|180.4897|178.3297|181.9712|194.5212|229.1405|235.8712|239.7825|245.7963|274.9526|254.85|
2025-07-04 06:56:08|amer_0754|WEED.TO|total_return_price|0.21417565485362||||||||||||||||||||||||||||||||||||||||||||||||||||||21|16|15|13|7|4|5|3|2|1.5|1|1.5|1.5|1|3|2.5|2|1|1|0.5|0.5|0.5|0.5|0.5|5.5|4.5|5.5|6|15.5|53|70.5|50|55|67.5|50|33|26|27|25|31.5|21.5|21.5|19|16.25|16.5|13|9.5|9|5.25|1.75|6.25|4.75|5.25|3.75|9.5|10.25|6.25|13|13.25|11.5|14.5|5|2.3|5||3.5|0.3|0.5|0.5|0.5||32|24.3|18|21|20.1|20|27.2|26.1|26|31.5|65.5|106.5|91.3|90.3|161.8|336.6|301.1|343.2|484.3|578.2|676.7|432.7|263.3|204.6|222|244.6|250.3|403.6|331.5|236.3|156.5|94.8|74.1|33.9|50.9|23.7|17.5|6.5|7.8|11.66|20.45|10.55|6.39|1.33|1.9|1.75|
2025-07-04 06:56:12|amer_0755|WPM.TO|total_return_price|0.2989898989899||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0733|1.6587|0.8293|0.8293|0.622|0.5391|0.2073|0.1244|0.1659|0.1244|0.1244|0.0829|0.0829|0.0829|0.0829|0.1659|1.6587|1.6587|1.6587|4.1052|3.11|2.8861|3.2178|4.5696|10.6404|10.2174|8.4012|9.8525|9.2886|10.6735|12.3986|11.8927|14.3724|12.7552|11.2375|3.9062|8.6748|7.4889|7.9948|12.1249|12.6059|14.4636|16.0808|22.3672|35.6478|32.5436|30.3984|27.1712|27.8056|23.5339|23.1925|31.98|27.2948|20.7838|20.115|20.9761|21.5315|21.0982|24.6035|19.1901|21.522|20.2944|14.9416|16.6176|20.5001|20.8|30.3783|28.7118|24.6092|24.3802|22.0278|23.5121|23.6286|24.45|24.8328|20.6995|31.0201|26.8971|32.0341|32.0473|39.0466|51.2023|66.8328|60.2949|44.8935|50.8275|54.792|48.8654|57.7697|58.7299|42.3557|43.4508|63.8302|65.9178|57.9195|58.8696|59.7282|70.8239|80.8265|94.0946|108.0507|115.2276|123.32|
2025-07-04 06:56:17|amer_0756|AC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.58|17.62|17.24|13.91|12.89|11.65|9.07|9.06|4.22|1.77|1.11|1.47|1.86|1.26|2.22|1.75|2.94|3.63|2.43|2.18|1.32|1|0.98|1|1.24|1.78|3.07|2.61|3.7|7.57|5.35|9.49|8.5|11.06|12.72|13.28|11.66|10.09|8.79|9.46|9.81|14.21|13.82|17.24|25.54|25.64|26.28|23.14|27.49|26.07|32.2|40.73|43.13|50.01|12.7|16.95|16.5|22.98|25.79|25.75|22.68|21.34|23.75|17.07|18.75|18.61|18.31|24.68|19.64|18.71|18.68|17.54|16.44|22.43|15.23|18.64|
2025-07-04 06:56:20|amer_0757|ACB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0002|30.0001|30.0001|33.0001|30.0001|5.4|9|11.4|12|12|14.4001|13.2001|14.4001|15.6001|15.0001|12|10.2|7.8|10.2|10.2|7.2|7.8|5.4|3.6|3.6|3|3.6|6.6|6.6|6.6|||||||260.401|274.8011|272.4011|259.201|337.2013|961.2038|1209.6048|1075.2043|1304.4052|817.2033|1586.4063|1180.8047|838.8034|314.4013|151.2006|184|62.5|115|114.3|109.8|86.4|77.2|51.9|17.7|16.7|12.8|9.1|7.4|9.5|6.4|5.7|7.79|7.72|6.11|6.47|8.02|
2025-07-04 06:56:23|amer_0758|APHA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:24|amer_0759|ATZ.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|17.75|16.42|15.3|12.69|12.07|12.53|13.8|16.42|17.41|16.16|17.9|16.99|18.93|22.12|17.85|18.01|24.27|29.91|29.47|41.23|50.62|49.43|35.47|42.72|51.17|42.97|34.77|24.58|26.08|35.45|32.15|45.76|46.08|66.64|66.48||
2025-07-04 06:56:27|amer_0760|BBU.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0294|13.9061|18.5481|19.2818|19.2986|20.8225|21.768|25.7089|27.2003|30.5571|33.3339|25.7396|31.03|30.813|30.5187|33.3217|21.2947|25.2467|24.387|29.5664|30.3131|35.2795|34.9229|35.396|36.8461|27.5322|25.4145|21.4221|22.8156|22.2863|19.9804|26.7737|29.7681|24.7615|30.848|31.9284|34.36|36.2|
2025-07-04 06:56:30|amer_0761|BEP.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9545|1.0286|1.1973|1.1715|1.3207|1.3304|1.4917|1.4498|1.5918|1.6499|1.6511|1.7613|1.787|2.0072|2.2033|2.0847|2.1939|2.4589|2.5214|2.6142|2.6349|2.6138|2.7214|2.5811|2.8893|3.0233|3.1609|3.3039|3.3715|3.0941|2.898|3.4164|3.4709|2.9568|2.9998|3.0378|3.5231|3.9123|4.3986|4.1635|4.5159|4.549|4.9759|5.0446|6.0508|6.1289|6.1239|6.4599|7.1537|7.266|7.5089|7.3046|7.0605|7.2087|8.7166|8.6476|9.3705|9.8076|11.7259|10.8914|10.9956|11.178|12.0029|11.9978|13.4361|12.7634|13.2501|15.0809|14.3948|15.8571|14.4038|14.7763|14.8351|13.5697|16.8266|18.3005|21.1099|25.2756|25.1296|28.6304|32.6512|44.684|40.6631|39.5766|40.7877|37.1667|43.6099|38.3075|43.1795|29.4186|35.9318|34.2766|31.6187|31.8316|28.2343|32.7751|34.1281|32.2188|33.5998|35.32|
2025-07-04 06:56:33|amer_0762|BPY.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:34|amer_0763|BTO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7962|1.2923|0.9591|0.4064|0.4064|0.4958|0.6258|0.6015|0.9266|1.1216|1.3817|1.6256|2.1539|2.2351|2.6253|3.3243|2.3002|3.2349|2.4627|3.0804|2.8529|2.6009|1.5849|2.3489|1.8613|2.5277|2.2514|1.8775|1.5443|1.6906|1.6337|1.2842|1.1379|1.715|2.6334|3.2023|2.7716|3.2267|2.9585|2.6253|3.0723|2.8447|2.7878|2.4058|3.2267|3.1129|3.1617|3.6087|4.1215|3.2653|6.0476|7.1468|5.978|4.5318|4.5229|3.6073|4.1715|4.9944|4.1238|3.6703|4.3117|4.8583|4.2361|3.6153|3.9674|3.2683|3.4048|4.2983|3.564|4.54|5.02|
2025-07-04 06:56:38|amer_0764|BYD.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:39|amer_0765|CHP.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3418|5.2559|5.5804|5.7946|5.802|5.6908|5.9102|6.6795|6.3194|6.6005|7.0472|7.4904|8.7055|8.6343|8.354|8.8105|8.8879|8.6204|8.8532|7.8237|8.2971|8.4015|8.06|10.1123|9.9385|10.7888|10.257|9|9.7622|9.7578|10.277|11.0174|11.6873|11.7616|12.6301|13.0347|11.9481|10.9484|12.7822|12.5897|11.9871|11.5106|12.8633|12.902|11.9219|14.4591|13.1231|13.7755|14.5066|
2025-07-04 06:56:41|amer_0766|CHR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1259|15.3884|15.0696|12.7188|9.5623|12.0908|11.0101|14.1254|14.7508|15.3093|8.4479|10.9466|17.5459|16.9379|18.6498|21.352|21.8873|28.9563|32.8318|28.4948|29.3854|35.8153|32.7572|34.3023|40.4238|42.6409|44.3239|50.6301|57.7791|50.6562|46.1822|47.6775|35.0562|46.9376|52.131|51.2779|55.6083|26.9711|23.73|15.54|25.9|31.92|34.79|26.39|23.24|29.26|22.89|17.78|21.84|20.93|20.65|16.03|18.06|14.35|15.26|19.04|21.77|20.68|20.65|
2025-07-04 06:56:44|amer_0767|CIGI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.9047|0.9624|0.9913|1.1261|1.5399|1.7228|2.5505|2.0789|3.4552|3.561|3.2723|3.5418|3.8017|4.2829|3.4167|3.8305|3.1279|3.4648|3.7535|4.177|4.8122|6.4484|6.8103|8.6485|6.7698|7.3839|5.946|4.8796|3.1376|3.9942|4.7044|5.101|6.0422|6.4003|5.7939|7.5456|9.2164|9.5013|10.252|11.4878|10.9642|11.5301|10.2404|10.3944|12.2423|14.9256|11.8073|11.6648|8.535|5.6207|5.9479|6.1558|3.9922|5.1934|7.9498|7.8151|8.9315|8.5234|9.4936|11.5686|14.1287|12.8544|10.4368|10.3752|11.7726|10.9642|10.7601|10.8102|13.0392|12.8006|15.6076|17.9715|20.725|21.4512|23.4265|23.7408|32.9545|46.8155|53.0836|60.5122|48.2392|43.3145|54.0646|48.6534|61.8465|72.1273|60.9097|74.7186|88.0827|98.5688|98.5984|74.2652|88.0549|92.4216|98.2158|99.8595|66.494|77.0142|87.6617|112.0544|122.144|137.3778|160.4456|186.6131|161.4117|139.9002|125.5758|123.5931|141.7276|129.3798|128.7329|166.9943|164.9717|152.4243|204.7856|195.2561|173.9505|178.17|
2025-07-04 06:56:49|amer_0768|CJT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6508|3.3858|3.7474|3.713|3.1626|3.6789|3.7984|4.9085|5.8586|6.1618|6.9901|6.3441|5.0701|3.5366|1.2209|1.684|2.3601|4.1434|5.9435|5.6485|4.3891|4.9914|5.5233|6.1008|6.8411|5.3207|5.8203|6.451|5.439|5.8447|6.9822|8.0266|9.4824|9.5709|11.1227|17.2512|17.7912|18.4503|21.9787|24.0416|21.9539|18.3989|23.3392|24.0867|28.9824|38.3573|43.8076|42.4571|44.1047|46.9138|53.2585|63.3953|63.0352|75.3283|65.5281|74.1788|80.3392|89.88|99.4004|90.5228|150.3852|181.3233|205.3954|157.9106|173.1357|193.0054|160.2008|156.9463|118.0179|117.1809|114.1382|103.1066|95.0542|87.9509|114.2182|110.3854|131.392|131.3672|107.0354|87.4523|94.2966|
2025-07-04 06:56:52|amer_0769|CRON.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.7|0.8|0.55|0.45|0.285|0.32|0.22|0.21|0.8|1.44|2.83|1.75|2.59|6.99|8.39|8.22|14.47|14.01|27.06|20.88|12.39|9.97|7.99|8.18|6.76|9.15|11.74|10.77|7.16|4.92|5.04|3.69|4.19|3.36|2.63|2.48|2.79|2.68|3.66|3.2|2.82|2.84|2.56|2.6|
2025-07-04 06:56:54|amer_0770|DGC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:02|amer_0771|DIR.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8301|4.8453|4.8138|4.138|3.8305|4.1428|4.4798|4.6425|4.5077|4.2958|4.6813|4.3211|4.2496|3.9854|4.5285|5.0425|4.7047|5.0834|5.0587|5.5163|5.8677|5.7217|6.3296|7.2124|6.958|6.641|8.5255|8.6901|9.4974|9.8294|6.7525|8.2152|8.5435|10.429|10.7643|12.0546|13.5888|14.2619|13.4365|10.2789|9.6132|10.2627|12.4605|12.4261|12.4122|12.9018|11.9422|11.9317|13.9661|11.4725|11.2703|11.52|
2025-07-04 06:57:05|amer_0772|DRG.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:06|amer_0773|ECN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1028|2.0582|2.244|2.5785|2.5076|2.5593|2.2223|2.2418|2.5221|2.215|2.8833|2.7387|3.0628|3.2356|2.3841|2.611|3.4398|4.4374|5.4198|6.3391|7.1772|5.0794|6.422|5.2586|4.5709|2.6388|2.4757|2.589|2.2797|2.8138|1.8596|1.5843|2.0766|3.106|2.6097|2.66|
2025-07-04 06:57:08|amer_0774|EDV.TO|total_return_price|0.28237791932059||||||||||||||||||||||||||||||||||||||||||||||||||||11.9493|12.6387|11.7025|11.9413|21.5246|19.5678|12.4606|15.9091|11.7904|15.9034|13.1502|7.8691|8.4628|9.0673|9.0572|10.985|51.5732|38.0187|26.486|26.1709|23.5507|18.2782|17.2679|14.7769|15.9591|15.9591|16.2546|14.0381|14.4075|13.3731|15.6635|26.5245|30.6217|23.3947|19.0734|23.0226|26.3443|21.5336|21.4572|29.3367|59.1825|66.794|57.9399|50.4212|69.4275|75.5674|86.9248|76.0098|55.5023|54.4187|51.9383|27.7938|12.9201|12.3172|13.3508|16.1932|20.9306|20.1554|18.7773|25.1512|22.3949|20.5861|19.4664|17.9159|19.2079|17.4853|20.3277|19.8109|12.9201|9.3886|5.8571|5.3403|6.8046|7.4075|7.4075|4.1344|5.0819|5.4265|4.3928|5.8571|9.5006|14.5481|21.8523|22.5672|22.2226|19.3974|20.4483|19.7506|20.4741|18.872|20.5|17.3905|17.2785|16.3827|21.2407|20.543|17.2355|21.5853|31.0859|28.1487|22.1907|22.4185|26.0279|27.8659|27.8079|28.1935|22.6517|22.1843|29.8201|31.9351|29.1701|26.4799|26.3278|27.5236|29.0639|30.0403|34.58|37.35|41.8|
2025-07-04 06:57:13|amer_0775|EFN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.086|3.6261|3.4718|3.9218|4.3654|5.7541|7.175|8.5637|8.9687|9.2902|8.5187|8.6023|9.1745|10.8718|11.7976|12.4148|10.6661|8.7406|9.2115|10.3598|10.2064|10.0235|7.7583|7.7266|8.2477|3.2999|5.5983|5.9174|5.7394|7.5973|8.7371|9.4376|9.9433|8.2586|9.1044|9.9186|12.2506|12.5802|12.7963|11.9487|12.0358|11.2976|12.1505|15.1931|17.6338|16.88|19.6977|18.7141|20.6576|21.4589|23.6489|27.8791|28.9284|28.58|32.38|
2025-07-04 06:57:16|amer_0776|EIF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5387|1.5856|1.6419|1.7722|2.0081|2.5909|2.5806|2.3403|2.4955|2.7233|2.9248|3.1918|3.1965|3.3072|3.1112|2.7516|2.8914|2.9913|3.0211|2.6538|2.9055|3.364|4.1778|4.5503|5.6956|5.3118|6.5563|6.8502|8.4361|8.9267|8.4924|10.2645|10.6464|10.3951|11.0781|12.1547|13.0942|11.945|11.5796|10.7637|10.3653|11.454|10.002|11.7905|11.5889|11.1704|13.4294|15.5547|16.0996|18.2126|20.8484|25.8349|24.1517|18.0215|21.5705|22.4487|19.8318|22.2822|21.9881|18.383|23.2281|27.5286|28.9069|32.6977|15.3898|20.8774|23.8394|28.8602|31.5554|31.7977|36.6203|35.0908|36.4759|35.5322|36.5677|44.4703|46.0256|47.1163|39.5999|41.1717|45.9297|41.4508|49.3751|57.4355|50.6862|57.1063|
2025-07-04 06:57:20|amer_0777|ENGH.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3476|0.3173|0.3693|0.3339|0.4199|0.4911|0.6982|0.9239|1.1322|1.9475|2.4638|1.9927|2.1739|2.0109|1.8116|1.5833|1.7391|1.8025|1.6304|1.7029|1.8116|1.9022|2.3551|2.5362|3.3514|3.5326|3.6594|3.2319|3.0797|2.9348|2.808|2.9166|3.0797|3.8768|2.8804|2.8442|2.8985|2.9529|2.7985|2.7385|2.4478|2.2032|2.0462|1.9629|1.8991|2.2455|2.3507|2.5701|3.0182|3.3194|3.2546|3.3662|3.2258|3.9209|3.7649|3.861|5.4212|5.5399|5.4583|5.6919|7.2044|9.2337|10.5753|11.2446|13.6181|12.7259|13.7712|15.5108|16.63|21.2514|21.8098|24.6644|24.9125|21.7866|22.226|21.0415|21.3034|25.1257|22.4899|23.0199|27.4957|28.2656|33.0159|31.0858|30.7617|28.1541|29.8099|33.1968|45.4817|45.3379|66.1541|57.72|52.5823|52.2513|50.6903|48.4472|40.5385|32.8321|29.9763|27.8385|36.5531|34.6353|27.9066|30.6637|35.4509|28.437|29.5735|28.6148|27.0235|24.7711|23.44|
2025-07-04 06:57:24|amer_0778|ERO.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.46|8.4|9.7|11.92|9.9|15.79|21.8|19.35|23.45|10.31|19.67|18.51|20|22.08|25.45|24.19|19.2|18.16|11.38|14.15|19.07|24.4|26.87|22.72|21.83|25.71|29.24|30.78|19.25|17.52|21.92|
2025-07-04 06:57:26|amer_0779|GOOS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.92|25.64|25.21|39.76|43.11|76.94|83.46|57.06|64.18|47.73|55.92|47.01|28.14|31.52|39.75|38.13|50.17|54|47.44|46.63|34.17|24.13|23.03|22.86|24.47|21.76|19.75|15.83|15.84|17.85|14.65|14.38|11.78|15.94|
2025-07-04 06:57:29|amer_0780|GRT.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1736|14.6083|17.4565|19.0037|18.0275|21.5491|21.5983|17.2411|17.3293|18.8138|18.9056|19.2206|18.7049|18.6722|19.713|20.6333|20.692|20.7693|14.2962|12.7828|14.0853|10.9476|5.799|3.8273|4.7482|7.4657|7.599|7.2524|7.4123|7.9989|9.7267|15.4646|18.6642||||||20.6692|21.3175|19.2934|20.2199|21.4803|22.3068|22.5082|22.6513|24.7466|26.8624|27.0346|23.3319|24.2235|24.0557|24.86|26.7342|29.5263|31.4629|35.4804|34.8553|35.1895|35.6206|38.9669|40.9064|39.8449|49.0788|48.1747|50.5959|52.9715|42.9987|55.0287|62.3091|64.6474|63.6472|70.4214|77.3595|90.628|84.5104|67.9226|63.6207|59.8647|74.3422|70.0183|69.1429|70.4092|72.3917|63.1934|78.6166|67.6987|66.617|68.9065|
2025-07-04 06:57:32|amer_0781|H.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2324|15.9744|17.6727|19.0357|19.213|17.621|18.1043|17.4006|17.514|17.383|16.3791|15.8767|15.8188|16.0081|16.8696|18.6716|20.5995|21.1205|20.8679|21.9645|24.7257|25.1252|26.1146|26.8223|27.1836|29.6624|30.6003|31.908|31.8992|34.0177|36.4501|35.2516|32.7195|37.9795|38.5046|38.5413|45.9943|44.1394|48.03|48.61|
2025-07-04 06:57:35|amer_0782|HEXO.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:36|amer_0783|IMG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0766|5.6339|5.421|4.8911|4.4739|4.7225|3.7965|4.1339|3.191|4.1866|3.4333|3.4762|2.6057|3.0834|2.8228|2.3017|2.6491|2.1714|2.1714|1.9542|2.6057|2.8662|3.6092|5.0617|5.1497|5.3522|6.8176|5.674|5.8513|7.4028|8.0484|7.6558|6.6564|9.0299|7.1961|6.693|7.4297|7.6633|8.2928|9.0985|8.9808|8.5553|9.4087|8.1232|7.4759|7.8862|7.4317|6.9908|5.6037|5.3924|7.0561|10.1013|10.9369|14.0471|15.3892|12.5835|17.4957|16.9831|16.6191|20.0084|17.0741|19.606|15.3474|12.5966|11.5422|14.9455|11.039|7.1041|4.42|4.92|3.53|3.89|4.39|3.1|3.14|2.36|2.5|2.18|1.97|2.86|5.35|5.3|5.19|5.32|6.69|7.63|7.33|6.68|7.66|4.75|5.01|4.63|4.43|4.52|4.85|3.2|5.39|5.11|4.67|3.74|3.65|2.87|3.94|4.34|2.07|1.49|3.47|3.69|3.51|2.93|3.34|4.52|5.14|7.09|7.43|8.98|10.03|
2025-07-04 06:57:40|amer_0784|IVN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.64|4.87|4.6|1.52|2.44|1.95|1.72|1.29|1.17|1.02|0.97|0.96|0.75|0.61|0.82|0.97|2.28|2.4|4.64|3.94|4.31|4.42|3.03|2.72|2.56|2.26|3.41|4.11|3.57|4.06|2.19|3.8|5.86|6.58|6.66|8.85|8.15|10.09|11.74|7.49|8.81|10.64|11.47|12.46|11.93|13|15.92|17.57|19.47|17.06|15.1|10.42|
2025-07-04 06:57:42|amer_0785|KL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:43|amer_0786|KMP.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.091|5.3675|5.5238|5.7808|5.8643|6.3087|6.9987|7.1028|7.5354|7.052|7.0214|6.4866|6.6054|6.1665|6.2236|6.5951|6.5754|6.5019|7.1596|6.8974|6.6388|7.32|8.1543|8.5639|8.6155|8.5157|9.33|9.4799|9.7222|10.5238|10.3773|11.4913|12.7519|12.6823|15.2698|15.7376|16.1434|15.4674|12.3236|14.5145|14.0726|14.4546|15.9914|17.6539|18.8539|20.614|18.996|14.8175|13.3845|14.4763|15.3165|16.1309|16.29|16.8968|17.6074|16.361|20.2799|16.8145|17.1763|19.52|
2025-07-04 06:57:47|amer_0787|LUN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.7452|1.9185|1.3953|1.427|1.3477|1.3477|1.1892|0.6659|0.7928|0.8562|0.6025|0.6342|0.6659|0.7928|0.5391|0.8721|0.7611|0.6025|0.6025|0.3647|0.5391|0.3805|0.2537|0.1903|0.3171|0.3568|0.5021|0.4757|0.4439|0.5418|0.7532|1.5196|2.5105|2.0481|2.1141|2.7694|2.9597|2.7219|3.4354|4.4529|7.3994|8.6837|7.8486|11.3633|10.1873|10.1953|10.0763|7.5632|5.5495|4.9311|2.5052|0.9434|1.5856|2.6558|2.862|3.409|4.2731|2.3863|4.0749|5.7556|6.3819|5.8666|2.8937|3.0681|3.5438|3.3456|3.9798|4.0591|3.52|3.1712|3.5913|3.6468|4.0274|4.6537|4.3841|4.5347|4.0511|4.067|2.9888|3.0126|3.2425|3.4566|4.1146|5.0738|5.9622|5.8897|6.8622|6.7315|6.8266|5.9274|5.5732|4.6176|5.0995|5.9593|5.1733|6.4703|4.4488|6.1599|6.3172|9.6482|11.0907|9.6345|7.9927|8.7469|11.3953|7.3996|6.4141|7.7202|8.6257|9.8466|9.6933|10.474|13.4809|14.8972|13.9513|12.2595|11.6372|14.32|
2025-07-04 06:57:51|amer_0788|MTY.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||1.2038|0.9962|0.5313|0.3487|0.2906|0.2075|0.3819|0.1743|0.2906|0.2075|0.2075|0.1826|0.2159|0.2491|0.3404|0.4566|2.0755|1.5027|1.2453|0.4151|0.3736|0.2159|0.4068|0.2989|0.3238|0.2242|0.2242|0.2906|0.2491|0.2075|0.2491|0.2989|0.6143|1.0627|1.1789|1.7849|2.3993|3.0717|3.4038|3.0717|3.9434|4.4831|4.9895|5.4378|5.8114|8.2771|8.0529|10.6265|9.4227|7.7623|6.3095|5.6869|6.2265|7.2227|7.0567|7.4718|7.6793|9.3231|9.5058|10.958|12.494|12.6165|12.1656|12.8719|13.5024|14.8897|17.0925|17.3033|22.567|21.1527|27.2015|27.2602|27.6894|26.4969|28.9551|30.5716|31.4333|29.7851|29.8849|27.858|27.6166|38.5193|37.4925|44.9582|46.8019|43.0708|42.464|47.275|46.2034|43.7774|55.1894|60.0026|53.9254|55.3811|58.1952|51.7273|47.583|23.0028|32.2911|47.9264|47.0449|56.0919|63.9324|51.51|47.895|49.9612|55.4297|58.0387|61.2444|54.8805|63.3782|49.6076|48.8803|42.8361|42.1535|47.0659|44.1614|42.82||
2025-07-04 06:57:57|amer_0789|NVU.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:57|amer_0790|NWH.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.285|3.5927|3.8376|3.9925|4.0828|4.2676|4.1188|4.0829|4.5659|4.8687|5.0341|4.8802|5.0406|4.5783|4.5073|4.1651|4.0852|4.2815|4.3188|3.9067|4.182|3.9023|3.9678|4.2297|4.889|5.0602|5.5903|5.4378|6.0638|6.0373|6.4496|6.5121|6.6419|6.7613|6.8815|6.1313|7.4123|7.791|7.7619|7.9384|5.7608|7.4507|7.7611|9.0344|9.5493|9.462|9.9748|10.5248|11.0688|9.4459|9.3039|7.5906|7.1207|5.2243|5.4953|4.449|4.2633|4.297|5.2036|4.3258|4.9185|4.9898|
2025-07-04 06:58:00|amer_0791|NXE.TO|total_return_price|0.059154929577465||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3407|0.4113|0.4818|0.35|0.34|0.3|0.44|0.36|0.3|0.33|0.455|0.64|0.68|0.74|1.48|2.23|2.39|1.54|3.22|3.1|3.12|2.69|2.33|2.62|2.65|2.55|2.19|2.12|1.89|1.84|1|1.86|2.19|2.36|4.27|4.5|5.27|7.3|7.21|6.57|4.91|5.66|5.09|4.9|6.3|8.12|10.29|10.66|8.85|10.92|6.49|7.05|9.24|
2025-07-04 06:58:03|amer_0792|ONEX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.243|2.3363|2.6766|2.7933|2.8397|2.8616|2.814|2.8431|3.9766|5.0526|5.7286|7.6165|6.0582|7.6363|7.5105|5.9141|9.5193|11.2287|12.3951|11.5677|23.3007|22.7734|19.5814|21.2613|19.6272|16.5565|20.6685|17.8775|20.2255|19.9512|18.6034|17.3168|14.4912|12.6101|13.544|13.3319|13.4011|14.8328|15.5623|15.4231|18.1382|18.174|18.1142|18.9812|17.4739|19.904|20.6133|23.1971|26.3133|29.7857|34.2179|34.0105|32.5828|27.9117|28.0101|25.6463|17.0019|14.4891|18.7501|24.6346|22.1792|27.1824|24.0999|27.2561|28.5275|32.105|35.3263|30.8968|31.4164|34.7872|37.4876|36.821|39.7621|46.0316|45.3737|51.4802|54.6117|58.487|62.9472|59.5022|64.4214|70.2911|66.0925|73.7338|81.258|75.8911|75.7971|81.1347|87.8225|91.8047|99.9168|92.7464|88.8658|89.6438|93.1638|85.3604|71.9225|73.0035|76.5839|79.7266|79.8676|50.1247|59.791|58.0077|71.4654|76.5587|88.2762|87.9129|97.5873|82.436|63.1492|62.5189|64.5183|62.5301|72.5329|79.2431|91.9655|100.9643|92.6497|94.4527|112.0651|96.2086|112.1|
2025-07-04 06:58:07|amer_0793|OSB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:08|amer_0794|PAAS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9.7029|7.7623|7.6847|6.4039|7.2965|6.5203|8.9654|11.1001|10.8284|10.3238|7.0249|6.0158|6.1322|6.5203|8.3056|5.977|4.1916|4.0752|4.0752|3.1825|3.1437|4.4245|5.0688|5.2085|6.8308|8.7714|7.5605|9.5321|6.9705|7.3276|10.0211|14.3292|18.1637|13.6927|16.7355|14.9269|14.8415|13.9721|15.8506|17.0072|22.9065|15.6099|16.8674|22.8211|26.5082|21.5791|22.4408|27.1602|30.8085|27.2146|17.9774|16.3086|17.2866|16.7432|19.0797|19.4523|18.1699|20.8045|23.5957|31.8649|28.053|23.287|22.0265|17.4014|17.2163|13.5068|16.5726|14.6939|13.2626|9.8277|8.8122|10.1704|11.7476|13.6551|10.3649|9.133|9.595|9.3134|7.4035|7.9247|12.4356|18.7576|20.3737|17.8727|20.5741|19.3013|18.8322|17.3816|18.4801|20.9778|17.0136|17.8573|15.865|15.2584|18.7398|27.8331|18.3647|37.4768|38.9698|40.0479|34.46|32.4249|27.1241|29.1345|31.6457|23.5815|20.6116|20.8881|23.4601|18.4575|18.9245|20.9666|19.9545|26.6998|27.8673|28.8308|37.0067|38.64|
2025-07-04 06:58:12|amer_0795|PBH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2089|4.8818|4.6805|5.2593|5.4405|5.838|5.1586|5.5109|6.0847|6.2004|7.0912|6.6685|6.2306|5.2844|3.9507|4.147|4.9976|5.3046|7.1886|7.5321|6.9501|7.8272|8.0472|9.8304|9.8795|9.4805|10.3434|10.6089|11.525|11.04|11.2918|11.9719|13.0199|12.8971|15.5525|14.884|15.916|17.5739|18.1639|20.7524|24.7174|24.7196|29.6347|40.6226|43.1364|51.0659|55.2547|65.2981|74.0126|79.6498|85.8947|93.8414|93.842|83.2513|61.0956|63.8867|75.8189|80.0802|77.829|60.6603|74.7274|83.6586|89.0792|103.8093|113.027|117.8792|113.0568|94.4763|81.6292|79.6217|75.152|89.424|93.1333|89.2847|91.4018|83.3018|84.3206|93.2652|78.2197|81.464|79.11|
2025-07-04 06:58:16|amer_0796|PD.TO|total_return_price|0.14861660079051|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.3113|142.4067|145.693|236.249|270.2076|308.913|216.3486|191.7013|161.942|136.5644|130.5395|164.0946|144.5067|193.2304|207.2274|240.3621|268.4957|268.3614|188.9998|153.687|161.0516|133.6605|119.4982|110.2|117.2|111.4|123|122.2|116.4|77|62.2|74|83|93|76|67.6|76.8|43.6|28|8.2|8.2|17.8|19.2|25.37|33.55|42.25|60.4|86.65|95.85|81.84|86.44|67.12|68.86|78.19|84.32|90.68|94.03|98.15|85.09|64.45|58.22|68.6|
2025-07-04 06:58:20|amer_0797|RCH.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.4776|0.468|0.4839|0.5413|0.5604|0.6622|0.7641|0.8278|1.1462|0.9552|0.9552|1.1175|1.178|1.2417|1.3372|1.3117|1.3691|1.5282|1.7511|1.8466|2.4516|2.4197|2.4834|3.8206|4.1008|3.6758|3.2745|3.7897|4.0723|4.2477|4.5523|5.1711|4.8|5.1152|5.2659|5.8554|6.0034|6.2973|5.8511|5.5669|5.9228|5.661|6.3273|6.4738|6.4498|6.436|6.1987|5.5772|5.3685|5.1998|4.3101|4.8211|4.6544|5.3059|5.8535|6.434|6.6025|7.4159|8.4522|8.6112|8.0213|7.3849|7.8239|8.4842|8.9067|9.5805|9.7831|11.4431|12.2789|12.2424|13.2001|13.9152|14.8614|14.7834|16.9193|18.643|18.3202|20.0319|21.4476|20.5624|22.5709|23.4452|24.6097|24.6785|27.7989|28.2441|31.1452|28.6622|27.6724|28.7513|23.6651|21.9407|19.9809|23.9504|24.9548|25.8198|26.6846|32.7851|35.6826|34.6357|41.0675|43.2252|40.2137|46.1855|35.7402|33.6739|37.5508|39.7808|41.2666|42.1561|42.004|42.7775|37.4309|38.8582|40.7369|36.477|34.58||
2025-07-04 06:58:24|amer_0798|SIA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4307|4.2433|4.9077|4.4238|4.4599|4.6911|5.9333|6.4967|4.6044|||||3.6077|3.3135|3.827|4.1543|4.2836|4.3894|4.2601|4.8353|5.0973|5.1186|5.4474|5.6253|5.8787|5.7992|4.938|5.526|6.0369|6.4335|6.7995|7.2934|7.7848|8.0875|9.2095|8.9127|9.2048|9.7213|9.868|9.4781|10.3181|10.7819|10.9104|11.1958|10.9206|10.4781|10.9907|10.028|12.0835|12.8047|12.7337|12.3919|7.2657|6.5524|8.4863|10.2052|10.4549|12.4633|11.4994|11.6316|12.0856|10.5321|10.631|8.8794|8.9513|9.9269|10.0145|10.413|12.4248|13.4023|15.9792|15.1839|15.7369|19.05|
2025-07-04 06:58:27|amer_0799|SMF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:28|amer_0800|SMU.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:29|amer_0801|SRU.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.706|9.5941|10.6831|10.6166|10.9501|11.4157|11.5971|12.4544|13.2883|13.1261|13.5737|11.682|11.6257|11.971|12.3877|13.1725|13.0723|14.0781|15.2822|15.5152|15.8445|16.8979|18.2398|20.2495|19.8982|17.9623|18.7558|19.0874|17.4815|18.4248|17.5736|18.6633|19.4217|20.1072|22.5581|22.3895|21.6953|20.8853|13.286|15.0052|14.2203|16.9196|20.0138|22.2605|23.3942|25.1504|26.334|21.8884|20.499|21.9871|21.9576|21.1512|19.9725|21.8668|20.8491|20.3168|25.4116|23.7268|24.7953|25.37|
2025-07-04 06:58:33|amer_0802|SSRM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.81|5.8099|7.1434|5.6671|5.6195|4.7146|6.0004|6.8576|4.8099|3.5717|1.5715|1.1429|1.3811|1.7906|2.3811|1.762|1.762|1.9049|1.8573|1.9049|2.0478|2.6573|2.9526|4.0289|4.4765|8.4768|6.1624|8.0387|6.6672|6.3814|8.4768|13.801|20.011|15.8012|19.8776|13.782|13.4772|13.6581|15.2297|16.9441|22.8874|21.0301|23.4493|34.0977|38.2885|34.9073|34.974|34.3358|29.8117|27.8211|16.2869|18.5252|19.5443|21.1158|21.9826|21.9064|17.106|18.087|19.5252|26.4876|28.945|24.5446|18.3537|13.4296|14.3058|10.9151|15.0678|14.1248|10.2103|6.4005|6.0481|7.0196|10.4484|8.7911|6.5052|5.5528|5.448|7.4767|8.2863|6.8195|6.8862|15.9726|15.0582|11.4389|13.4486|11.9914|12.5914|10.5436|11.8199|12.3533|10.696|15.7154|16.0869|17.0679|18.2966|23.8017|15.2868|27.5544|23.6684|24.3446|17.1762|18.5603|17.7154|21.5892|26.2971|20.8763|19.808|20.7673|20.1334|18.5885|17.9318|14.22|6.03|6.18|7.68|10.04|14.42|17.37|
2025-07-04 06:58:37|amer_0803|TFII.TO|total_return_price|0.19038461538462|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6511|0.6739|0.6687|0.654|0.5207|0.5386|0.5442|0.6323|0.575|1.0569|1.174|2.3647|2.5304|2.4583|2.49|2.7352|3.1703|4.1181|3.8064|4.3468|5.8126|6.8857|7.1198|7.4731|6.6909|8.9792|8.5897|7.552|8.4156|7.1966|7.2479|7.3271|5.8406|4.5739|4.6248|4.8947|3.1221|2.2871|3.0875|4.7887|5.106|7.0757|7.6989|7.2693|8.7299|10.4535|10.3361|10.3675|8.9908|12.7499|13.562|13.6005|14.0474|17.0905|15.5141|16.6729|18.242|18.8242|19.1361|22.1799|22.294|24.5449|22.295|20.58|21.2165|18.799|19.9355|21.7056|25.977|26.8147|25.6661|25.4892|27.2453|29.3447|32.943|38.4854|39.1991|35.7759|39.882|38.0738|38.507|28.9107|35.9405|54.42|55.8051|89.2929|102.0896|132.7162|130.6897|127.4262|98.8976|122.8254|119.4364|156.3362|141.5528|164.575|149.584|211.7589|175.7599|211.2888|183.7045|110.8651|111.5119|127.61|
2025-07-04 06:58:42|amer_0804|TOY.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7444|20.4182|21.2543|22.3044|25.9116|30.53|31.1134|36.3541|37.4625|45.2797|52.1247|50.5009|56.4903|48.4202|37.093|36.6263|36.8597|40.6127|38.6973|11.9787|23.3837|28.0701|28.2062|34.9054|46.0284|42.5962|46.6118|42.7129|42.11|40.8558|31.8784|35.8779|33.2593|32.5154|33.9961|34.0851|27.6597|31.1361|33.4519|24.71|23.3886|
2025-07-04 06:58:44|amer_0805|TRST.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:45|amer_0806|TSGI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:46|amer_0807|TXG.TO|total_return_price|0.44418052256532||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9|7|6|3.8|2.4|2.6|4.4|1.4|1.6|2.6|4|2.8|2.4|3|2.8|2.2|1.2|1.6|1.6|1.6|1|2.4|2|1.4|1|1.2|1.2|1.2|1.5|3|2.6|2|1.5|1.8|1.3|1.2|1.1|1.1|1.4|5.2|4.3|5.5|5.5|5.4|3.75|3.35|3|4.5|1.7|4|4|5.5|12|10.6|12|9.7|13.7|18.2|18.2|17.4|15.2|20|17.2|19.5|20.8|17.4|14|13.2|11.6|10.7|12.2|15.2|12|10.5|11.2|11.2|12.4|18.2|22.3|27.08|24.95|26.22|23.12|22.73|17.79|7.91|13.2|9.61|11.99|16.82|12.81|17|19.27|13.63|19.81|23.49|17.96|15.87|14.88|14.03|14.39|15.7|14.38|9.75|9.28|22.49|22.23|18.5|13.37|19.94|19.4|21.89|30.03|39.85|44.65|43.92|
2025-07-04 06:58:51|amer_0808|UNS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:04|amer_0809|WCP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7278|1.4879|1.4879|1.2399|1.9838|1.4879|1.0415|1.2399|1.3887|1.4879|1.4879|1.3887|1.7359|1.8103|1.7359|2.2814|2.4302|4.91|4.9596|4.7116|4.0669|3.3229|2.7278|1.8847|1.5871|1.3887|1.8351|1.8847|0.9919|0.9919|0.496|0.7191|1.0415|0.9919|2.4798|2.2318|3.1246|3.3725|3.07|3.3725|4.1165|4.5827|3.1097|3.7495|4.2454|4.8794|5.3638|6.0991|6.6062|6.6329|8.7149|8.8931|6.3206|7.9847|7.7621|6.4569|5.3375|4.6545|5.967|6.2752|7.4608|6.1154|5.697|6.1322|5.6483|5.1046|5.6516|5.132|2.7026|3.2191|2.9191|3.2814|3.9209|0.6472|1.6286|2.0662|3.7203|4.027|4.9138|4.3989|6.0585|8.4817|7.502|7.8738|8.7344|8.6479|7.8161|10.0252|8.0509|9.1563|9.2251|9.6897|9.664|9.0944|9.5061|
2025-07-04 06:59:08|amer_0810|WEF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3855|6.7672|4.8779|5.2214|2.8306|2.0267|1.3741|1.0855|1.3054|1.1336|1.3397|1.3878|1.4428|1.4428|1.0649|0.7695|0.6389|0.6527|0.1374|0.1168|0.1786|0.1649|0.1374|0.2061|0.1855|0.2061|0.5359|0.7763|0.5153|0.5084|0.5428|0.6733|0.5634|0.742|0.9206|0.9687|0.8794|1.0802|1.3543|1.7416|1.5915|1.6552|1.9676|1.5073|1.6176|1.2676|1.7108|1.628|1.5727|1.6579|1.5027|1.636|1.8433|2.2288|1.9944|2.1807|2.1812|1.8102|1.4777|1.5641|1.3785|1.1313|1.107|0.6333|0.8444|0.9821|1.1289|1.6527|1.9014|1.8175|1.9863|2.015|1.3557|1.3182|1.0715|1.053|1.0558|0.85|0.71|0.62|0.45|0.48|0.405|0.44|0.4|
2025-07-04 06:59:12|amer_0811|WPK.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8708|0.98|1.2586|1.3437|1.7289|1.9572|1.8454|2.2939|2.3777|2.3618|2.8498|2.915|3.9851|4.3761|3.9042|3.9795|3.369|3.7201|3.0553|4.5642|4.8994|4.7159|5.2776|6.4652|6.2636|7.5264|8.4392|6.985|8.2527|8.3331|7.0131|7.1639|7.4906|7.9586|7.2651|7.6284|9.5465|6.8701|7.8017|7.4222|6.9002|6.4129|7.2721|6.5336|5.5892|5.4038|5.2382|3.8787|3.879|3.6595|5.4778|4.9908|5.0149|6.6417|6.6724|6.7852|6.7471|8.2369|9.467|9.6034|9.2841|8.7492|9.2165|11.014|12.1686|12.1144|11.4191|14.9649|14.0192|17.965|17.4901|22.5406|20.6189|22.673|27.2404|32.3966|30.8576|34.1187|38.597|42.4008|40.2653|37.2028|38.5775|45.1258|49.5023|43.6781|39.8413|41.246|37.5066|40.6351|40.7546|36.8369|36.9221|37.5378|40.2061|37.2542|35.6448|38.9531|36.7492|38.7057|35.8009|37.9391|34.4648|35.6326|40.8479|41.7485|39.1097|39.947|38.3746|35.9998|38.1152|37.8075|41.6713|44.3706|44.623|39.15|44.59|
2025-07-04 06:59:16|amer_0812|X.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95|0.9658|0.9178|1.3339|1.5038|2.2314|2.7711|2.6173|2.3964|2.8655|3.3372|3.8232|4.3356|5.0225|5.5126|4.7051|5.5048|5.3048|5.6555|4.9576|5.2337|6.0745|4.6993|5.0718|3.7688|3.0608|4.3974|3.9501|4.3555|4.2235|3.8438|3.6538|4.0728|4.9588|5.2432|5.9888|5.5122|5.8277|6.2838|6.5647|7.2024|7.2571|8.0836|6.8112|7.1018|7.533|8.0672|8.9842|8.1713|7.6681|8.439|8.2428|7.3845|5.3631|7.467|8.3663|9.7226|11.7107|10.93|11.7718|11.3782|11.8265|12.5923|14.6633|14.8681|12.6033|14.9003|15.9607|20.2555|20.0297|18.5851|23.2511|24.349|23.0103|23.4549|24.466|25.5776|23.7477|23.9388|25.0265|23.5958|25.4979|25.6688|27.8387|27.6583|30.1564|35.4719|36.6314|42.9237|43.9432|51.6716|57.72|
2025-07-04 06:59:19|amer_0813|ZZZ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:20|amer_0814|ADN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6456|2.6807|2.5864|2.6161|2.561|3.0872|3.3991|3.4169|3.11|3.2221|3.6406|3.3388|2.2714|2.1139|3.0332|3.0288|2.4131|2.9528|2.4892|2.3388|2.9395|4.5407|4.6951|4.1882|4.2447|4.8488|4.9162|5.551|6.1561|6.7443|6.6433|5.7743|5.6352|6.3124|6.6549|6.6022|7.6197|9.2987|9.5318|10.6209|10.5493|10.576|8.8142|10.2315|10.3211|10.5021|10.8851|11.4832|11.2355|11.6613|12.0424|11.6412|9.0246|10.6943|11.0721|11.2916|11.2451|8.9583|10.3677|11.5847|11.9495|14.1241|14.7435|14.6123|15.1168|15.4872|12.9852|13.1745|12.2631|13.5542|14.655|15.6976|15.1736|15.9331|15.6017|16.5516|16.8573|17.2734|17.5424|
2025-07-04 06:59:23|amer_0815|ALO.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:24|amer_0816|APR.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8246|4.7265|4.0713|4.8205|5.2206|5.5275|5.6495|6.0021|6.2282|6.3555|6.23|5.98|6.2604|6.5617|5.4427|6.8857|6.7197|7.307|8.2598|4.9438|6.5165|7.0254|7.8663|8.531|9.3764|9.8395|11.0963|11.4957|10.733|10.6805|10.4707|9.8855|9.7779|8.8939|9.4451|9.2787|9.0172|11.7462|10.5483|10.3205|11.3242|
2025-07-04 06:59:27|amer_0817|APS.TO|total_return_price|1.3712632594021||||||||||||||||||||||||||||||||||||||||||||||||||||208980|382320|220320|178200|243000|191160|139320|178200|111780|170100|77760|50220|84240|74520|59940|100440|510300|401760|500580|268920|259200|264060|173340|192780|131220|121500|95580|103680|252720|204120|187920|165240|149040|136080|140940|113400|111780|115020|110160|42930|58320|56700|54270|37260|42120|40500|33210|30780|27540|24300|12960|10530|11340|12150|12960|12960|13770|11448|6858|6210|4320|3672|1620|1107|1404|2106|2376|2160|1080|1188|972|2862|3078|2430|2808|3757.5|3105|3195|3177|1795.5|1390.5|1593|1296|558|535.5|625.5|792|1183.5|1881|2074.5|1714.5|1363.5|1161|1219.5|1440|1629|4311|4540.5|3285|3901.5|3105|2898|1687.5|1255.5|679.5|580.5|472.5|405|292.5|256.5|162|99.6|50.7|40.2|15.9|7.5|2.81|2.36||
2025-07-04 06:59:31|amer_0818|ATH.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|11.55|10.14|15.09|16.75|15.01|10.72|12.12|11.09|10.14|13.18|10.8|9.23|6.45|7.5|6.25|8.39|7.15|5.73|2.65|2.1|2.11|1.22|1.52|1.07|1.47|1.17|1.86|1.45|1.05|1.08|1.02|1.1|1.58|1.54|0.96|0.89|0.76|0.64|0.495|0.14|0.19|0.135|0.165|0.495|0.99|0.87|1.19|2.12|2.87|2.03|2.1|3.19|2.72|3.98|4.05|5.19|5.02|5.13|5.33|5.61|6.07|
2025-07-04 06:59:34|amer_0819|AUG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:36|amer_0820|AUP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:37|amer_0821|AXR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:38|amer_0822|BLDP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.83|2.46|3|5.17|5.13|9|9.8501|10.1167|9.2167|11.3333|15.3333|18.3333|36.3333|53.5666|47.75|34.7|42|46.45|46.85|42.4|40.75|111|134|165.05|94.5|62.8|71.96|30.97|47.16|48.33|24.78|14.65|17.47|13.99|18.38|17.75|15.33|12.71|12.32|9.34|8.16|6.16|5.7|6.5|4.92|7.85|6.48|6.4|6.66|6.37|5.68|4.9|5.22|4.25|3.95|3.95|1.34|1.97|2.07|2.9|1.99|2.71|1.64|1.73|1.5|2.26|1.52|1.26|1.1|1.42|1.17|0.71|0.61|1.03|1.9|1.81|1.61|4.85|4.41|3.6|2.37|2.64|2.58|1.62|2.15|1.81|1.61|2.88|2.22|2.94|3.74|5.85|5.56|4.59|3.78|5.54|3.28|4.05|5.35|6.47|9.28|10.67|20.89|20.12|29.78|30.65|22.48|17.78|15.89|14.55|8.13|8.46|6.48|7.54|5.8|5|4.91|3.77|3.09|2.43|2.39|1.59|2.18|
2025-07-04 06:59:42|amer_0823|BLU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:43|amer_0824|BNP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:44|amer_0825|BOS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.8578|1.1764|0.7353|1.2009|1.1519|1.2499|1.2009|1.2744|1.6176|2.0832|1.7769|1.9607|2.022|3.2474|2.604|2.3896|1.8381|1.5318|1.3173|0.723|0.6188|0.8272|0.6433|0.8701|1.2254|1.397|1.1335|1.0723|1.5318|1.4705|1.5931|1.1642|1.1335|1.2254|1.348|2.1445|2.5673|3.2842|3.0942|2.5489|2.8798|3.2719|3.0574|2.8491|2.604|2.7112|2.3415|2.0179|2.0799|1.7544|1.7231|1.2373|1.3198|2.1561|3.039|3.5464|3.2049|3.7421|3.5013|4.1363|4.7083|4.3109|3.5114|3.3095|3.3753|3.0971|3.2276|3.5425|3.4583|3.8285|4.7519|5.6265|5.7354|6.7518|7.6994|9.059|11.5052|16.6402|15.1954|13.1223|11.5971|10.6667|10.0877|9.0716|9.025|10.1414|9.0642|8.4874|10.0546|12.2697|9.2462|6.8911|6.5941|6.9275|6.43|7.2887|6.7838|15.4183|16.4368|13.427|34.3505|30.3833|31.0539|39.7504|30.7018|13.4882|7.3356|6.6287|6.961|6.2791|4.0985|4.6518|5.7267|5.5772|5.0974|3.7488|3.8716|4.7|
2025-07-04 06:59:48|amer_0826|BRE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2421|1.2851|1.3872|1.5662|1.4646|1.6605|1.6773|1.9814|1.9452|1.937|2.0032|2.1179|2.2505|2.2718|2.2404|2.0591|2.3761|2.3681|2.4815|2.1743|2.1036|1.9648|1.4729|1.7036|1.9154|2.8569|2.8319|3.3129|3.0731|3.5311|4.2324|4.2729|4.084|3.5886|3.7348|4.3036|3.7314|4.2108|4.1135|4.3076|4.1757|4.774|4.7458|5.3495|5.2251|5.2062|5.0171|5.597|5.8797|5.5451|6.1901|6.3196|6.6124|7.428|7.3051|7.5708|7.9432|7.9822|8.1994|8.8609|9.935|8.2992|6.8434|9.3152|8.4585|8.2051|8.6229|4.6311|6.9741|8.2362|9.746|10.8495|11.9699|11.6769|11.6262|11.7205|10.0006|10.6198|9.9718|11.3222|11.9143|11.6769|11.065|12.2262|10.8332|12.7311|14.4537|13.6135|14.91|
2025-07-04 06:59:52|amer_0827|BTB.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9932|0.8947||1.6851|1.7231|2.2003|2.3341|2.1494|1.965|1.6715|1.2158|0.8832|0.433|0.5571|0.6282|0.8471|0.8631|0.9829|0.8864|0.9087|1.0078|1.2498|1.3534|1.151|1.3131|1.3832|1.4234|1.5369|1.4259|1.571|1.6477|1.6028|1.61|1.6908|1.666|1.8294|1.8264|1.9652|1.8865|1.7844|1.8918|2.0458|2.0361|2.1384|2.1039|2.3024|2.3341|2.3719|2.3643|2.4243|2.4851|2.6507|2.417|2.7978|2.7947|2.8757|3.1236|2.0154|2.0966|1.8365|2.4137|3|2.963|2.9388|3.0038|3.1981|2.7024|2.5023|2.8743|2.8351|2.5932|2.5437|2.4884|2.8085|2.8755|3.3433|3.218|3.3531|3.645|
2025-07-04 06:59:55|amer_0828|CGO.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||3.6784|3.4768|3.0117|3.6456|3.8662|3.8134|3.7578|3.7465|3.9947|4.5242|4.8287|5.4748|6.5013|7.1602|8.8003|7.9002|10.3093|13.8193|16.6123|12.9979|13.4705|25.9608|19.2428|22.3294|16.2074|15.3484|16.1215|13.6048|11.7725|11.803|10.815|6.6057|6.5092|6.3674|9.2706|9.617|9.3729|11.3313|11.4311|11.1225|13.0104|15.1591|15.5915|17.9713|14.6961|16.3343|17.6305|14.3692|17.2555|24.9725|24.3118|24.4206|21.8297|19.3331|20.3725|21.9912|13.0469|14.6393|14.5985|13.0563|17.2529|21.8662|18.4137|20.6292|22.863|26.5813|28.123|28.4819|33.5504|32.9435|28.4581|23.5883|22.1485|27.2049|28.7695|31.863|34.2001|35.7292|40.7995|40.2939|43.0164|44.0999|37.2152|39.6617|39.5236|38.4612|41.0285|37.1307|40.5817|46.042|50.072|61.8649|72.7315|54.2694|49.6801|47.5619|48.017|56.693|65.9553|73.6154|81.1561|72.9889|68.7335|62.8487|64.189|75.7915|76.1171|74.9417|66.0677|65.4248|65.5099|53.5718|51.5451|52.637|47.2952|44.6913|42.6454|53.0567|44.539|51.4436|59.4607|58.1281|65.59||
2025-07-04 06:59:59|amer_0829|CHW.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:00|amer_0830|CLIQ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:01|amer_0831|CLR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:02|amer_0832|CWX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:04|amer_0833|DHX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:05|amer_0834|DII.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7225|1.8039|2.577|2.6177|3.3569|4.3063|4.7472|6.1713|6.4426|5.2219|6.7274|7.0529|8.6941|6.9851|7.0122|6.6596|8.9518|8.0023|5.2626|6.9173|7.7989|8.6344|8.6805|8.5883|10.2403|9.8334|9.7656|10.8371|10.6472|10.5848|9.6326|12.0415|11.8543|9.6571|11.2114|10.7475|11.5559|8.6805|7.4951|8.6805|6.9119|7.7175|8.5557|10.1999|9.9818|8.2019|8.0705|8.3953|8.0977|9.0325|7.8219|5.3921|7.6092|8.3659|9.2902|9.2902|9.5856|9.946|10.0225|9.0853|7.9025|6.5834|7.592|8.5012|8.115|10.3592|10.9966|12.6327|11.4069|11.7613|12.7997|11.8095|12.6768|10.867|13.1229|11.6488|11.1834|10.6521|10.7434|10.122|12.0991|12.5575|13.946|11.5472|12.7006|11.1399|11.752|11.1465|8.6727|9.0444|7.114|4.8409|4.4336|3.8844|2.5554|0.641|2.3204|5.0723|6.3799|5.4227|6.6748|4.6664|8.7558|9.68|6.46|4.75|5.2|3.92|4.59|5.79|6.25|6.92|6.95|5.72|3.89|2.11|1.5|
2025-07-04 07:00:09|amer_0835|EFR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|40|35|25|40|20|10|3.5|8|8|3|4.5|5|6|10|25.5|27.5|9.5|7|11.5|13.75|10|11.5|4.5|17.5|65|85.5|211.5|202|137.5|86|70.5|62.5|51|23.75|11.25|11|17.25|17.5|12.5|11.25|7.25|18|44.5|25.5|18.25|12.5|14|13|9.5|10|8.75|7.75|7.75|8|6.09|10.32|8.05|7.5|7.14|5.68|5.59|3.9|4.1|2.88|2.91|2.12|2.21|2.87|2.06|2|2.26|2.17|2.98|4.22|3.87|4.43|4.07|2.56|2.48|1.65|2.04|2.22|5.4|7.16|7.49|8.86|9.66|11.51|6.34|8.43|8.38|7.54|8.23|11.16|9.5|8.47|8.29|7.43|7.39|5.33|7.87|
2025-07-04 07:00:13|amer_0836|EQB.TO|total_return_price|0.074441687344913||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9176|7.6904|6.5543|6.832|8.3141|8.0847|8.8031|8.7049|10.2059|9.748|9.5159|10.1326|11.8749|11.8531|11.7644|10.749|8.4534|7.5595|7.806|5.3123|3.9798|4.7491|7.0828|7.9291|9.3822|9.6425|7.8898|9.1205|11.1901|11.6646|11.4682|9.5699|11.6852|11.7254|10.8104|12.0164|15.6345|15.344|16.3032|20.1591|24.2695|24.7093|27.7641|26.6952|23.7366|24.8821|22.84|24.3474|21.3503|24.6137|23.8457|23.4359|29.5889|25.8833|24.1748|25.2329|24.034|24.4464|27.324|27.301|30.336|32.2287|34.8516|50.9789|23.5418|29.3739|31.9855|38.9819|57.5307|58.4531|66.7164|72.3757|69.852|59.6905|51.5329|43.6425|52.7891|58.2504|73.3201|69.5036|81.0136|82.1146|94.6771|106.6771|96.3523|89.5616|100.35|
2025-07-04 07:00:17|amer_0837|ET.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4862|4.5789|5.5799|4.894|5.8877|8.8797|13.7111|9.077|6.4434|7.2673|5.3083|5.3042|5.4694|6.1294|5.578|5.8812|5.2654|5.5664|6.3493|6.9413|6.6615|5.1497|4.8358|5.2608|5.862|5.4458|6.1313|6.8773|6.6826|6.1041|7.3495|7.9183|7.9671|8.5647|7.4971|8.4108|8.4625|8.0463|8.1292|9.1797|9.0764|9.5021|8.7484|9.8258|9.7307|10.6098|10.896|10.749|10.6239|10.0801|9.4519|10.0783|11.3404|12.3645|12.3556|12.7557|9.9338|8.8611|8.4748|9.5702|11.14|10.7224|11.3671|10.2718|12.4683|11.5955|9.4581|10.3942|10.0608|12.1001|11.3205|12.9235|13.0558|12.1337|11.6025|13.2408|10.46|12.5|
2025-07-04 07:00:20|amer_0838|EXF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:21|amer_0839|FEC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9423|11.9168|9.1418|9.5815|7.8052|6.7767|10.4301|8.2982|8.1514|8.4965|7.8187|7.6375|8.0629|6.8906|7.2834|8.4232|7.1039|2.7364|1.2039|2.2216|1.2157|0.6178|0.2772||20.9883|23.2574|16.0382|13.5632|16.5688|15.6818|15.7254|15.1512|14.4621|9.8526|9.6795|11.3717|11.7352|8.6766|2.966|3.2688|2.2785|3.1053|5.7588|7.2971|6.7202|9.5756|13.4885|10.2871|9.941|11.1139|11.0562|11.0658|10.0082|7.8259|7.922|7.9242|8.4943|7.9603|6.6478|6.9|
2025-07-04 07:00:25|amer_0840|GCM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:26|amer_0841|GS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:27|amer_0842|GSV.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:28|amer_0843|GSY.TO|total_return_price|0.10336341263331||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7148|18.6918|16.8945|14.7378|9.5256|8.2675|6.2905|8.2675|6.8297|3.7743|5.6756|5.7892|6.8108|3.973|5.7513|4.6162|1.5135|0.9459|0.9459|1.4757|1.854|1.5135|2.2703|2.6486|2.6486|2.4594|2.3838|2.4594|2.4784|3.6475|4.6351|4.2378|4.5564|5.3319|8.0956|7.6745|8.2046|8.7999|9.4982|9.0045|9.6273|9.3656|10.9083|11.781|11.2452|11.8808|10.7812|10.9309|10.1121|6.6588|5.7194|6.0029|5.5998|5.3558|4.7154|6.2102|5.8259|5.9739|5.5365|5.7364|5.0478|4.2165|5.1497|5.0689|4.2558|4.5499|7.3632|7.3463|8.4769|10.7082|13.4396|13.1475|17.866|17.707|15.5159|16.377|13.6697|12.9311|15.1123|14.7458|13.9417|20.0982|24.4204|25.3541|22.4293|25.2522|31.028|30.6358|35.1514|35.5786|34.124|40.6876|47.764|50.9787|31.3206|38.2664|48.7504|60.3179|110.4799|128.4149|151.6305|172.5143|126.0879|103.6441|101.5767|101.1321|89.0661|86.5478|119.7063|104.4616|153.4198|169.4461|196.7587|172.6589|149.5934|154.2818|169.39|
2025-07-04 07:00:33|amer_0844|HDI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:34|amer_0845|HLF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3611|1.5051|1.6622|1.636|2.1595|2.0679|2.3558|2.2904|2.1464|2.3427|2.8793|2.1595|1.2564|1.0994|0.9162|1.2172|0.9685|1.1779|1.1125|1.1256|1.4135|1.3088|1.2564|1.5601|1.8323|1.8454|2.1464|1.9501|2.382|2.4998|2.7618|2.9463|2.9863|2.7738|2.7181|2.6404|2.6676|2.6677|2.4901|2.3886|2.4023|2.4718|2.4497|2.7294|2.814|2.9134|2.7718|2.541|2.715|2.4249|2.0641|2.0086|2.3246|2.324|2.8264|3.3546|3.4561|3.7747|5.1049|4.6626|5.0895|4.6393|5.2663|6.0778|6.5078|7.7537|10.3531|11.7434|10.3299|12.1038|16.0208|15.444|16.4208|14.2811|15.4632|16.7357|15.6015|10.8146|10.8746|10.589|13.3951|18.5951|14.349|13.0856|12.7694|10.3313|11.0527|8.4181|7.7843|6.2759|6.1079|6.3907|7.2808|9.0822|6.8063|5.3532|4.8655|7.1906|9.4237|11.4693|11.6587|11.3154|12.9517|11.9404|10.6181|11.5701|12.3606|13.882|12.7076|10.1594|11.0691|12.8401|12.8295|12.1542|15.6511|16.9087|18.11|
2025-07-04 07:00:38|amer_0846|HOT.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1897|5.3289|5.5859|5.4673|5.4427|5.486|5.5425|5.8436|5.688|6.4622|6.1912|6.0006|6.5797|6.6557|6.7929|7.1594|6.9795|7.3606|6.9625|6.7844|6.8199|6.0033|6.3716|7.0834|4.8069|5.7888|5.4071|5.6601|5.9081|1.6181|2.3218|2.1419|2.6216|3.564|3.5812|3.7011|3.2213|3.6039|2.9407|2.5832|2.3575|2.2352|2.2819|1.7952|0.7|0.62|0.51|0.65|0.68|0.52|0.47|
2025-07-04 07:00:41|amer_0847|IBG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:42|amer_0848|INO.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5633|3.3099|3.3237|3.3679|3.8195|3.8338|3.9073|3.6889|3.8133|3.9776|3.9067|4.2629|4.5101|4.7206|4.7693|4.5572|4.8045|5.2256|5.3807|5.3256|5.5315|5.694|5.98|5.4064|6.1149|6.0992|6.4548|6.7741|3.7221|5.0827|5.1203|6.189|6.8619|7.2961|7.3067|7.3968|7.4989|6.019|3.538|3.3483|3.404|3.0559|2.8543|1.75|1.29|0.88|1.11|0.94|0.9|0.94|
2025-07-04 07:00:45|amer_0849|IPLP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:45|amer_0850|JWEL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5033|16.4801|19.5895|19.7358|23.2363|23.5901|18.5669|16.9293|18.1603|20.2875|23.4147|22.9203|32.2435|38.2636|33.3446|34.0989|31.447|33.0852|37.0462|32.7049|33.081|31.1232|33.4944|30.8819|28.2777|23.8899|29.8622|25.9156|27.888|34.7083|36.2285|30.53|35.9|
2025-07-04 07:00:48|amer_0851|KBL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3962|3.8192|4.325|4.7943|4.9865|6.2173|6.111|6.4576|4.7992|5.4463|5.8531|6.2303|6.4341|6.1145|5.8349|5.2824|5.0095|5.5192|6.4927|6.9941|7.7281|8.8675|9.1399|9.868|11.1781|13.7484|13.0315|12.2639|14.1696|14.2561|15.7202|18.1801|19.3183|22.1614|23.2286|22.454|26.9473|26.4434|27.2693|27.7178|32.7962|35.8285|37.0657|33.9775|36.0907|32.621|31.3841|30.9813|30.8141|28.9326|29.8772|29.6998|32.4548|28.3245|29.4263|30.288|25.9628|29.8408|32.4823|30.0099|34.5779|22.6664|24.6796|23.8638|33.3126|36.6145|37.9149|35.6485|30.1365|29.0462|28.3669|25.2849|25.7375|24.8945|29.41|29.9873|32.0621|32.0218|30.2516|33.8189|37.3453|34.1834|34.91|
2025-07-04 07:00:51|amer_0852|KPT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0128|8.4803|7.735|8.1709|8.3766|7.8667|7.6852|7.8105|8.4925|8.162|7.8886|6.8031|6.1475|7.0566|6.711|7.7087|8.7254|8.7498|8.0058|8.6204|7.6571|6.9329|6.1304|5.9987|4.842|5.7928|5.2477|6.2263|6.5878|6.4514|7.4877|9.4435|7.6965|8.0096|7.7967|7.9762|8.0068|8.7708|8.3985|8.3743|8.4278|8.4779|8.8771|8.661|7.9129|8.1255|7.7957|8.0299|7.8987|7.87|9.13|
2025-07-04 07:00:54|amer_0853|KWH.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:54|amer_0854|LAC.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8525|1.0873|0.3121|1.0873|1.3491|2.2149|2.6378|2.7385|1.9733|2.376|2.5975|2.3962|1.2283|0.9363|0.4329|0.5336|0.3423|0.3222|0.2517|0.3524|0.302|0.5537|0.443|1.3894|1.0068|1.6109|1.0873|1.2082|1.3692|0.6242|0.7148|0.9363|1.9935|1.7921|1.5505|1.8928|1.8928|3.0607|4.6635|2.6861|2.8593|2.4807|1.7277|2.1143|2.0458|1.631|1.6834|1.6189|2.5532|3.8661|6.4354|7.3697|6.7737|10.9821|14.9167|16.3141|10.6358|15.5006|10.2371|11.2962|10.3418|9.8746|8.97|8.09|3.73|3.21|4.48|4.35|3.58|
2025-07-04 07:00:57|amer_0855|LGO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||84|75|78|78|81|81|51|51|54|18|30|24|135|135|120|249|105|105|66|48|57|33|30|15|15|30|12|12|15.5|41|51|55|28|17.5|27|29|18|18|10.5|20|25|23|37|46.5|83|60|51|54|115|28.5|6.5|7.5|9|14|16.5|24|16.5|23|35.5|41|38|26|29|26.5|23.5|23|19|23|17.5|19|21|28.5|26.5|26|17.3|9.5|8.1|3.95|2.95|3.1|4.7|4.8|4.9|5|4.1|8.7|13.3|13.9|17.4|36.3|28.3|21.2|18.1|14.7|9.9|7|8.4|11|13.8|17.4|19.3|13.3|11.72|15.83|8.79|7.26|7.34|7.01|5.62|3.85|3.05|2.23|2.52|2.84|2.49|2.32|1.76|
2025-07-04 07:01:01|amer_0856|MAL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||19.4129|16.1774|13.1322|11.9903|13.3226|24.5516|34.258|37.3032|36.5419|38.0644|26.6451|31.7838|36.3515|37.3032|34.4483|25.6935|25.3129|20.1742|23.6|22.2677|20.3645|29.6903|18.1948|19.0322|21.9251|22.9909|17.1671|12.4851|6.0903|9.1355|9.3258|10.4677|12.6755|13.8174|11.0387|10.5819|11.3051|11.9142|11.6097|10.658|12.0284|9.7064|8.5645|10.4677|11.5335|10.8864|9.0974|5.1387|4.3774|3.8141|2.36|0.6547|0.3045|1.2333|1.2257|1.4769|1.3855|1.7129|2.0174|3.1593|3.403|3.3497|2.2991|2.6645|2.5579|2.2839|2.8168|2.4361|2.7635|3.3497|4.4854|6.5325|6.7838|9.1334|9.0184|10.5619|10.515|13.4294|12.4954|12.7623|12.9704|14.3727|12.8606|14.4469|15.7629|16.3702|14.5298|17.1231|15.9922|13.2081|14.9985|12.4609|14.8572|13.7162|12.611|11.994|5.6685|6.3715|6.1023|7.9351|9.4214|9.6394|9.4754|9.3785|9.3739|7.2212|6.6875|9.7103|7.3068|8.1501|7.4335|7.7244|7.8659|8.0577|9.2206|10.019|12.8143|19.3|
2025-07-04 07:01:06|amer_0857|MENEF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:07|amer_0858|MI.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1195|14.3987|15.3611|17.1157|15.7756|19.5016|19.7763|17.8723|17.5463|15.4617|17.8296|18.918|21.1556|20.3069|19.563|19.6349|13.1109|11.4598|12.8411|13.7488|13.7618|12.8551|15.2614|15.2065|14.3284|16.4673|13.0937|13.273|14.176|
2025-07-04 07:01:09|amer_0859|MPVD.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.913|4.3047|3.9304|3.0882|2.3395|4.3047|4.2111|4.6791|3.3221|1.6657|1.8716|2.1056|2.5267|1.6845|1.6564|1.123|0.9171|0.5428|0.4305|0.5802|1.1978|0.5615|0.7112|0.7861|0.6925|0.9639|1.4505|1.7219|0.6738|1.254|2.3863|2.2459|1.5722|1.7968|1.6845|2.1149|2.7326|2.1804|3.3596|4.4825|3.4625|3.5374|3.6965|3.9585|4.9598|4.1644|4.2111|4.6791|4.1363|3.0507|0.992|0.7954|1.5628|2.508|2.143|1.9839|2.5548|4.3422|6.0828|5.5681|4.9224|3.9678|3.6497|4.9224|3.893|4.0206|3.7805|4.2762|5.1022|5.316|5.1411|5.0925|4.9662|5.4424|4.7135|4.6838|5.0479|3.385|3.8966|4.7822|5.8745|6.7502|6.6125|4.674|3.8179|3.995|3.3554|3.1488|3.2472|2.72|1.95|1.17|1.29|1.24|1.15|0.34|0.305|0.41|0.6|0.56|0.485|0.43|0.76|0.88|0.53|0.55|0.52|0.5|0.465|0.36|0.25|0.235|0.17|0.155|0.115|0.065|0.055|
2025-07-04 07:01:13|amer_0860|MRG.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6523|6.1376|6.5002|6.2029|6.2621|5.7245|5.1488|5.5234|5.8194|6.1791|6.312|6.1558|6.734|6.337|6.622|6.9422|7.9095|8.501|8.6449|9.3943|10.4425|11.2419|10.9929|10.7183|9.9171|11.3472|12.0983|13.084|13.9948|14.3818|15.298|14.6245|10.0996|12.1175|11.7226|13.1632|13.0231|14.1271|14.9323|15.2408|17.1611|14.1299|13.3431|14.3598|15.7644|14.6274|13.6094|13.6027|14.8275|14.2215|18.4381|16.8916|17.1025|18.25|
2025-07-04 07:01:16|amer_0861|MRT.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0728|1.0837|0.976|1.1801|1.158|1.1756|1.1715|1.2676|1.4324|1.3954|1.4847|1.5406|1.5115|1.5341|1.7433|1.8148|1.7352|1.7601|1.7588|1.921|1.9944|2.1347|2.3062|2.1682|2.3011|2.602|2.6463|2.8468|2.8664|3.0234|3.1539|3.0211|3.3315|4.0873|4.749|4.2771|4.2748|4.1102|4.1239|4.409|3.9586|4.0247|3.5172|3.5433|4.3161|4.9878|5.3002|5.2165|5.5242|6.0043|6.0448|6.5086|6.3166|6.9337|7.2862|7.5799|8.0819|8.3738|8.2691|7.6668|7.8105|7.9693|8.3568|8.852|9.3629|9.296|8.9336|8.6723|7.3126|7.4125|8.0313|8.2914|9.0003|8.6489|9.3966|8.6968|8.6749|8.5579|8.5403|8.5106|7.8814|7.6293|8.4955|8.4563|8.3408|8.5515|3.8426|3.9524|3.3551|4.3437|4.4589|5.4791|4.9226|4.586|4.595|4.4481|4.5361|4.6955|4.9267|4.9098|4.9457|4.9467|5.0215|5.0215|5.4696|5.4141|5.4628|5.76|
2025-07-04 07:01:20|amer_0862|NEO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7452|13.1453|12.667|14.1396|11.8981|9.4797|10.1109|8.5641|10.0454|4.9997|7.4866|8.7477|11.6547|16.5135|13.8488|14.7964|16.9802|13.2307|10.897|8.9264|8.8479|7.8164|7.396|7.5651|7.1151|5.9865|8.1899|8.1018|7.9567|8.58|13.38|
2025-07-04 07:01:22|amer_0863|NEPT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:23|amer_0864|NOA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6579|15.5232|20.56|19.027|14.6977|10.9496|13.5185|17.7889|9.2735|2.4847|3.2933|4.9694|5.5759|5.7864|8.0353|8.128|7.3362|10.4948|10.2|6.1065|4.8852|5.3906|3.8492|2.1141|2.35|2.67|3.9755|3.6471|4.3967|5.2642|6.3508|7.3464|5.8063|3.1406|3.2259|2.6081|2.5216|2.1629|2.2508|3.2125|2.9187|4.643|5.2765|5.2673|4.7454|5.7077|6.2913|7.1389|10.9261|10.4302|15.1546|12.8941|14.7635|14.7667|7.5711|7.7547|8.7705|11.2093|12.8024|18.1196|16.7984|17.4893|18.0469|14.0043|13.6536|16.8744|21.2841|23.9385|30.8004|27.523|30.7032|26.0528|25.2283|30.5426|24.3|22.98|
2025-07-04 07:01:27|amer_0865|OSK.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:28|amer_0866|PBL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9247|5.0277|5.5675|4.4552|4.7761|5.0859|4.4748|5.0367|5.3223|5.1955|4.7467|3.8422|4.6452|3.9116|3.1091|3.7546|2.6465|3.1496|2.9568|2.023|1.7245|1.7612|1.7684|1.6781|1.6093|1.5706|1.4451|1.519|1.6246|1.6916|1.8424|2.1495|2.3472|2.5228|2.769|3.3531|3.5856|4.3252|4.7151|5.606|7.328|6.8499|6.4622|7.2601|7.4463|7.5304|7.7367|9.4122|9.4405|13.8251|16.2259|21.0442|20.673|20.8444|18.2847|21.2939|23.2663|18.8647|19.4409|14.4056|17.0412|17.3908|34.711|49.4442|56.3656|45.6166|36.9722|25.5799|20.7196|17.6289|17.4917|21.6074|23.9276|24.2114|32.1357|34.8726|33.3981|25.3552|23.885|20.1928|22.0282|
2025-07-04 07:01:31|amer_0867|PHO.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:32|amer_0868|PIF.TO|total_return_price|0.46973365617433||||||||||||||||||||||||||||||||||||||||||||||||||||||6935.6123|4988.7738|6083.8705|6083.8705|3650.3223|3041.9352|2676.903|2311.8708|1095.0967|973.4193|486.7096|730.0645|851.7419|365.0322|1216.7741|608.387|1338.4515|243.3548|243.3548|243.3548|121.6774|121.6774|121.6774|243.3548|121.6774|121.6774|121.6774|121.6774|121.6774|2616.0643|2798.5804|3771.9997|3832.8384|3224.4513|5840.5157|6083.8705|4015.3545|3346.1288|7665.6768|9734.1928|7300.6446|8517.4187|9247.4831|9125.8057|9125.8057|7300.6446|7300.6446|5962.1931|6083.8705|3771.9997|3528.6449|4258.7093||4051.8577|3528.6449|3406.9675|2798.5804|2640.3998|1606.1418|851.7419|553.6322|377.2|444.1225|401.5355|285.9419|352.8645|279.858|243.3548|292.0258|170.3484|79.0903|79.0903|36.5032|12.1677|12.1677|6.0839|7.4892|5.9318|4.8184|5.0192|5.6695|10.3048|9.0332|8.7587|10.9674|12.2442|11.822|12.7064|8.2485|7.2921|7.9971|7.8063|9.8888|9.6237|8.3711|9.3303|10.9243|9.8264|16.9313|15.7683|14.9872|14.888|13.9697|15.532|18.5903|13.9982|11.541|11.5757|12.6154|11.6198|10.7233|10.6314|12.0257|11.3973|11.4962|11.7615|12.21|
2025-07-04 07:01:37|amer_0869|PL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:38|amer_0870|PLC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:39|amer_0871|PONY.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:40|amer_0872|PSN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:41|amer_0873|PZA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1483|2.1544|2.1602|2.2576|2.1834|2.2584|1.8829|2.1297|2.357|2.5746|2.5758|2.4777|2.3788|2.3358|1.6366|1.8686|2.0704|2.0033|2.2796|2.5716|2.4191|2.7886|3.1516|3.4875|3.5759|3.4576|3.5459|3.9475|4.2764|4.7049|4.4543|5.0488|5.5897|5.8223|6.1795|6.4849|6.6225|6.6118|6.8797|7.4509|7.0169|7.2232|7.3042|7.4711|7.7881|8.5239|9.459|9.9285|9.9403|9.6697|9.498|8.4851|7.5381|6.1133|5.5297|6.4339|6.7371|6.9191|6.5755|5.5766|6.2736|6.2809|6.9277|7.9349|8.2419|8.9609|9.5852|11.2005|9.4349|10.4549|11.1371|11.7364|13.0159|11.9952|12.9236|12.6841|12.0223|12.2839|12.5845|13.5459|14.8329|
2025-07-04 07:01:44|amer_0874|QTRH.TO|total_return_price|0.39881956155143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.708|39.9395|24.4258|35.6485|19.9697|3.6639|4.7201|2.6406|1.4457|2.0267|1.6834|1.2543|1.0563|0.911|1.0166|2.1653|2.9509|2.2247|1.9871|1.2147|1.043|0.647|0.6404|0.5083|0.5413|0.4489|0.4555|0.8384|1.2345|3.9807|3.6639|2.8717|2.5086|1.3335|1.2543|1.0761|0.8318|0.9638|1.043|1.4674|1.4564|1.9046|2.019|2.4056|3.2828|4.0722|4.079|6.1779|5.1066|3.5957|3.9435|3.561|3.7466|2.9504|2.8501|2.674|2.3988|2.4712|2.5236|2.6527|2.8629|2.467|2.3326|2.2039|1.9934|2.4588|2.4007|1.9835|1.61|2.0697|2.3241|1.5284|2.0992|1.6278|1.6801|1.2283|1.4482|1.3311|1.3401|1.4788|1.5164|1.57|1.6258|1.8515|2.4103|2.4435|2.4435|2.274|2.4387|2.358|2.1737|2.0798|1.6424|1.53|1.34|1.53|1.5|1.87|1.75|1.71|1.61|1.47|1.41|1.33|
2025-07-04 07:01:49|amer_0875|RAY.A.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9848|5.0402|4.2787|4.9137|4.8948|5.3521|6.2056|6.0106|5.6459|6.9017|7.1188|7.5345|6.2132|6.6514|4.732|5.3628|4.682|5.5034|5.4762|2.5616|4.2178|4.4486|5.4195|6.009|6.7126|6.2356|5.9844|6.3246|5.0287|4.5903|3.7711|5.3827|4.7713|4.728|5.6327|7.3848|7.142|7.053|7.4077|8.91|9.95|
2025-07-04 07:01:51|amer_0876|REAL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|10.75|10.6|10.01|7.29|5.65|4.5|3.38|5.21|7.01|11.01|12.6|13.83|26.48|23.4|19.21|14.18|18.04|10.68|8.3|5.51|5.28|4.69|3.82|4.77|6.04|6.18|6.28|6.19|6.2|9|6.63|5.92|5.77|
2025-07-04 07:01:53|amer_0877|RME.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:54|amer_0878|ROOT.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.7|13.12|9.8|5.42|4.1|4.29|3.45|1.95|1.93|0.88|1.15|1.18|2.14|3.41|3.35|2.9|3.24|3.29|3.15|2.78|2.75|3.18|3.06|2.7|2.3|2.3|2.08|2.05|2.42|2.46|3.08|
2025-07-04 07:01:56|amer_0879|SBB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:57|amer_0880|SGY.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1081|0.6649|0.6649|0.8865|1.2189|1.2189|1.8838|2.7702|2.6594|3.3243|3.7675|8.8647|8.4215|7.7566|6.981|4.654|4.7648|5.7178|8.8647|10.9701|13.8512|14.9592|20.3889|23.2699|31.0266|33.2428|34.3509|28.5888|30.1844|31.7358|31.359|31.9131|30.7606|25.1759|17.9954|16.4884|13.2971|10.4161|11.7458|20.3889|14.2279|7.801|7.4907|8.0669|11.0809|14.0949|32.5779|24.5996|24.378|32.2676|38.2513|43.1713|32.5779|39.6254|43.7918|32.6666|33.9519|24.378|14.4052|22.7824|26.6456|30.8318|28.6544|37.2167|34.7196|18.3795|14.9622|18.4724|14.5226|11.5733|11.5079|14.3588|15.3807|18.9074|14.9602|12.144|13.2789|12.4249|11.851|14.4639|16.2698|9.1697|8.3881|8.2853|7.4706|7.7175|1.4855|2.3146|1.2782|2.0728|4.2147|4.6292|4.235|3.5847|7.2019|7.4309|6.4451|7.6028|7.4337|6.0462|8.0659|5.7318|6.9387|6.4308|5.6281|5.5172|5.9949|6.11|
2025-07-04 07:02:01|amer_0881|SOT.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:02|amer_0882|SOX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:03|amer_0883|SVM.TO|total_return_price|0.082964601769912||||||||||||||||||||||||||||||||||||||||||||||||||||2.2821|2.6941|2.1174|2.5265|1.4555|1.2083|0.9063|0.8239|1.0436|0.7415|0.4394|0.3296|0.3296|0.3021|0.2746|0.1648|0.2746|0.1922|0.1373|0.0824|0.0549|0.0549|0.0549|0.0219|0.0302|0.033|0.0357|0.033|0.4669|0.4312|0.2335|1.2358|0.7113|0.5602|0.3076|0.1786|0.5327|0.4284|0.8101|0.9557|5.4376|5.2948|4.1139|4.0699|5.0806|4.9735|5.7067|7.6674|6.8044|6.099|4.1075|1.9517|2.4031|2.3439|3.3588|4.7742|5.9866|7.1547|5.8217|8.2349|12.2173|11.1523|8.6093|8.0659|6.0225|5.9699|4.7018|5.4731|3.6121|2.6286|2.8792|2.9547|1.9888|2.0993|1.8827|1.2587|1.3697|1.407|0.9913|0.9352|1.7302|2.8244|3.6193|3.2826|4.3347|4.0344|3.4545|2.965|3.2789|3.3072|3.3407|2.7238|3.277|2.8757|3.9008|5.2747|4.4413|5.029|9.3808|8.6755|5.9914|6.2527|6.0127|5.0817|4.4352|3.7738|3.3207|3.2426|5.042|4.8654|4.0674|3.0333|4.3662|4.3266|5.0858|6.4964|5.534|5.1351|6.32|
2025-07-04 07:02:07|amer_0884|TCW.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4333|0.3275|0.2973|0.3023|0.5694|0.6752|0.7306|0.8968|1.3402|1.2596|1.4611|1.5115|1.8894|1.3604|1.3402|1.6576|1.8138|1.6476|2.0355|1.9952|1.9448|2.227|2.7913|3.3254|4.2323|4.8369|6.7011|7.86|9.1055|12.7906|16.9292|16.0979|13.515|11.412|12.3452|13.8823|13.2091|12.3322|11.7417|13.1217|15.511|9.79|4.9055|3.9687|6.2058|8.6088|8.7382|8.1664|8.502|10.2361|12.5931|13.6873|14.2016|9.3131|11.0294|9.2069|7.4861|8.1487|8.457|9.6044|9.1031|9.1226|8.5511|9.2165|11.4497|8.7052|3.8005|2.354|2.8316|0.464|0.5761|1.0711|2.2232|2.4212|4.1404|3.6453|3.2673|4.1044|3.6723|2.7003|2.6912|2.0792|1.0711|1.1521|1.0531|0.9091|1.0261|0.405|0.7381|1.0351|1.5121|1.8632|2.4032|2.6642|2.4932|3.3483|3.3213|2.5832|3.2943|2.807|3.2571|4.3257|3.8719|3.9434|4.6257|4.6225|5.0173|4.6096|4.51|
2025-07-04 07:02:11|amer_0885|TGO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.5|5.56|4.5|5.2|4.13|3.6|3.35|4.99|4.98|5|5.25|5.94|5.13|7.9|9.89|10.44|10.6|10.35|10.5|10.75|11|10.5|9|7.4|6.65|6.69|5.07|5.24|4.99|6.54|7.4|5.5|5.2|5.2|4.5|5.15|5.05|4.5|3.75|5|4.57|4.35|5.69|6.9|7.6|10.49|10.83|11.12|10.22|8.7|5.75|6.07|6.75|5.72|5.62|5.74|4.9|5.15|5.65|4.05|3.46|2.59|3|2.27|1.55|1.6|1.49|2.41|2.13|1.21|1.09|1.19|
2025-07-04 07:02:14|amer_0886|TGOD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:15|amer_0887|TGZ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:16|amer_0888|TMD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:17|amer_0889|TMR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:18|amer_0890|TNT.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9279|15.0668|12.4877|12.9459|13.1221|13.1182|15.0395|15.1435|14.3979|14.6625|15.1793|14.5422|13.5893|15.6215|16.5326|18.4218|18.0048|18.2883|19.1877|20.3712|21.6441|21.3795|22.5704|22.9761|19.1596|24.1404|24.5033|26.7093|28.5398|18.5922|22.6224|23.5744|26.7249|30.3016|33.2367|33.1282|34.1722|33.9795|30.4881|27.3658|28.9201|18.106|12.3479|11.6816|9.3875|8.9484|8.2653|12.637|9.8851|9.6997|9.3918|
2025-07-04 07:02:21|amer_0891|TOT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.379|0.3474|0.9475|0.9475|0.7265|0.5685|0.7896|0.7075|0.758|1.0739|1.3581|1.0739|0.9981|1.1876|1.2002|1.0739|1.2318|1.4213|1.7056|2.4004|2.9374|3.8091|3.7523|3.6765|4.3145|5.3378|6.3928|8.6227|10.7199|10.7389|10.1324|9.248|7.5425|7.3403|7.1916|5.3008|3.6673|5.3765|5.8606|4.4385|2.6947|2.4684|3.2369|3.6217|5.2127|6.3222|6.2235|6.692|10.7465|12.6536|10.9704|9.266|13.3366|12.3674|11.1283|12.3512|11.6707|11.0946|11.4084|14.0982|16.2535|15.2583|18.4138|16.5378|10.368|11.2786|12.282|11.814|11.0122|9.7949|10.6256|11.0846|12.0549|11.0464|11.0966|11.8901|12.5024|11.6207|9.8728|9.2774|8.4033|8.387|7.2043|6.0292|5.7048|1.6439|1.866|2.0171|2.9146|3.4833|3.9987|4.0609|5.3582|6.931|6.6883|5.8409|7.8397|7.6134|8.1584|8.7617|7.1503|9.7137|9.3046|9.1233|11.3243|9.3145|10.8|
2025-07-04 07:02:25|amer_0892|TRL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:26|amer_0893|TRZ.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1969|8.4771|10.0766|7.9653|9.8367|10.8443|10.3645|10.6524|8.0613|4.6064|5.854|6.4778|6.7177|6.7177|6.5738|7.2935|9.0209|8.4931|9.3088|10.3165|10.8443|4.5105|6.2859|6.6889|7.2168|6.6697|5.1439|3.4548|4.5585|7.6774|14.3471|15.3068|19.5774|21.5927|25.4122|22.5428|21.8518|15.5947|19.0112|21.6695|25.6508|26.4197|31.0945|36.8533|30.6771|38.9536|26.8763|20.356|19.1948|12.0145|9.72|11.03|10.79|14.33|21.15|12.14|12.02|16.35|16.9|11.73|10.85|7.3|6.89|5.25|3.05|5.56|6|5.2|8.69|12.65|9.47|8.74|8.56|8.8|7.8|6.92|6.99|7.8|7.48|8.33|6.67|6.12|5.23|5.5|7.86|10.66|10.88|8.68|8.76|6.8|5.8|8.29|11.48|15.37|16.16|10.1|5.35|4.65|4.58|4.88|5.8|4.39|4.58|4.5|3.2|2.6|3.38|3.18|4.82|3.01|4.22|3.6|2.22|1.76|1.81|1.52|2.79|
2025-07-04 07:02:31|amer_0894|TSU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1275|5.275|6.535|6.5925|6.4575|6.6375|6.8575|6.4025|7.5025|7.45|7.4375|10.075|9.77|15.3125|20.575|22.085|28.6125|40.96|42.71|48.26|33.83|33.41|32.99|44.91|31.23|37.77|30.43|34.01|42.19|40.5|42.64|38.39|33.51|43.34|
2025-07-04 07:02:33|amer_0895|TWM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2072|1.4829|1.2221|1.0883|1.0654|0.966|1.1114|1.2503|1.0799|1.033|1.1119|1.1992|1.1194|1.0067|1.1203|1.0058|1.1707|1.1622|0.9364|1.0124|0.3573|0.7233|0.7424|0.7334|0.9233|1.335|1.2613|1.1963|1.2242|1.2427|0.9676|0.9965|0.8806|0.8711|0.98|1.03|0.85|0.58|0.29|0.13|0.265|0.205|
2025-07-04 07:02:36|amer_0896|USA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|21.6|12|12.6|7.8|7.2|7.2|3.6|7.08|4.8|2.88|5.4|6|4.92|4.68|10.8|17.4|33.48|21|13.44|12.96|9.12|7.2|7.2|5.7|12.6|12.84|13.32|19.44|24.24|20.04|18|17.04|16.32|15|10.68|2.82|3.3|5.28|7.08|7.92|7.92|8.04|10.56|11.88|16.92|15.48|20.4|23.4|15.6|7.68|13.56|12.36|8.4|4.08|3.66|2.7|3.3|3.96|3.18|2.82|2.22|2.58|1.86|1.2|2.88|4.38|4.14|3.5|3.87|3.73|5.14|4.58|4.23|4.11|3.05|2.23|2.2|3.04|3.31|4.07|2.14|3.54|3.51|4.08|2.85|1.86|1.01|1.02|1.37|0.9|0.58|0.77|0.64|0.465|0.485|0.33|0.295|0.34|0.41|0.555|0.77|1.1|
2025-07-04 07:02:40|amer_0897|VFF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:41|amer_0898|VLE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.5|1|1.7|1.6|1.55|2.1|6|5|8|7.5|2.5|3.15|2|2.55|5.5|5.3|7.4|11.4|4.8|1.5|2.1|1.9|2|4|5.9|4.1|3.45|3.85|4.7|2.55|2.1|1.5|2.05|1.5|1.21|0.88|0.97|0.435|0.43|0.29|0.63|0.58|0.36|0.38|0.55|0.59|0.41|0.66|0.72|1.24|0.89|0.9|0.66|0.68|0.5|4.35|4.62|4.67|3.5|2.86|2.52|2.31|3.39|0.62|0.205|0.31|0.325|0.56|0.6|0.48|0.45|0.43|0.45|0.55|0.475|2.16|2.78|1.83|2.88|2.87|4.18|4.72|4.49|6.62|7.75|7.95|
2025-07-04 07:02:44|amer_0899|VMD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:45|amer_0900|VNR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:46|amer_0901|WDO.TO|total_return_price|0.0048231511254019||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2675|4.0736|3.3946|3.2976|2.9582|3.8311|3.4916|3.5886|2.9582|3.8311|3.1522|3.2976|2.0368|2.2308|2.3278|2.1338|2.0368|1.1833|0.9699|0.9699|0.9796|1.5033|2.0853|2.2405|2.2308|2.706|2.6284|2.4247|2.3859|3.6856|2.9582|2.8515|2.3278|2.0368|1.2027|0.9699|0.9214|0.9214|2.1241|2.2308|1.8137|1.5906|1.6973|1.4936|1.5518|1.4548|1.6003|1.3385|1.1154|0.6789|1.5033|1.3775|1.6924|1.9974|2.0368|2.382|2.382|2.7294|2.7195|2.93|2.74|2.52|1.48|1.33|0.86|0.94|0.6|0.54|0.395|0.66|0.73|0.83|0.89|0.73|1.15|1.15|0.97|1.02|1.69|1.7|1.94|2.61|4.02|3.39|2.46|1.79|1.96|1.89|3.66|3.79|4.22|4.23|6.72|8.05|7.39|10.66|13.71|13.19|8.34|9.06|12.62|11.13|15.69|13.11|10.3|8.17|7.74|8.47|7.01|7.42|10.09|10.3|13.29|12.2|17.14|16.96|18.27|
2025-07-04 07:02:51|amer_0902|WPRT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.75|183.75|507.5|493.5|673.75|435.75|280|376.25|152.25|202.65|311.5|168|110.95|97.65|52.15|47.6|61.25|52.5|77.35|57.4|56.7|59.85|62.65|48.65|49|35.7|32.9|33.95|44.8|42.35|54.95|105.7|85.4|99.75|106.75|173.95|100|62.5|63|93.9|136|122.3|167.1|167.5|180.3|183.5|212.5|231.1|303.9|337.7|409.2|373.9|274.4|263.2|300.2|354.5|249.3|207.9|160.4|192.4|117.6|43.9|49.8|58.9|33.2|27.8|33.8|21.6|21.2|15.2|13|30.8|40.7|47.3|28.5|33.2|38.4|18.1|20.8|35.5|35.8|30.7|13.1|16.5|21.8|67.7|90.4|65.8|41.6|30.1|20.1|12.9|12.1|10.4|12.7|10.19|8.23|8.72|9.01|7.6|6.2|5.14|5.42|4.18|
2025-07-04 07:02:55|amer_0903|XAU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4762|21.0775|15.1977|19.782|19.6325|22.4727|22.4229|16.3438|16.2441|13.2544|22.8215|31.0433|16.7923|14.1015|12.5568|8.5207|12.8558|10.763|11.1276|9.4|12.15|13.05|12.15|12.3|15.6|13.5|11.7|10.15|9.5|7.95|7.95|8.6|9.55|8.6|7.78|8.04|8.68|7.79|10.06|7.86|8.17|8.75|
2025-07-04 07:02:58|amer_0904|XTC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.3901|1.6549|1.6798|1.8204|1.9197|2.499|2.772|2.5652|2.6686|2.2962|1.7997|1.8618|2.048|2.2342|2.259|2.11|1.7377|1.7377|1.8866|1.4894|1.2164|1.5391|1.4398|1.7997|2.1473|3.165|2.892|3.3761|3.457|3.7123|3.4193|3.1265|3.0326|3.2644|3.6977|3.7896|2.6015|2.4051|2.0365|2.2159|2.0439|1.7946|2.0573|1.9466|2.0059|2.4024|2.6078|2.0622|1.8675|1.6927|0.9599|0.6109|0.5502|0.6693|0.9452|1.1339|1.542|1.7248|1.9954|2.1835|2.4628|2.3308|1.9892|1.953|2.8737|2.9516|2.9745|3.8167|3.8954|3.6933|4.0922|5.345|5.6953|7.0814|6.5526|7.645|9.6709|10.0124|9.5472|11.1491|9.9274|8.1196|8.1|7.2613|7.7768|7.294|6.674|7.0416|6.3694|6.2878|6.7432|6.5048|6.8867|5.698|5.4672|5.9635|4.1082|5.19|5.1687|7.3249|8.5128|8.4215|8.0895|8.5065|8.0038|6.753|6.5903|6.6818|6.7326|7.1177|6.7188|7.2225|6.8985|7.491|7.6267|7.2688|5.7626|6.93|
2025-07-04 07:03:02|amer_0905|Y.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.284|6.9587|8.2029|8.3445|15.8396|18.5143|13.9993|11.5928|14.5879|11.6897|14.4463|12.0622|11.3768|15.4223|13.6491|15.2361|13.1202|6.1093|5.5431|6.4223|6.0944|5.2078|6.8022|6.2583|4.6938|4.6118|5.5282|6.3626|6.7203|5.2302|6.7849|8.8139|9.6965|9.4904|11.2937|10.7973|11.0379|10.6646|10.9564|10.4104|11.4589|11.1426|10.5589|10.4141|9.5373|8.9883|8.4099|9.2611|11.1578|10.6|11.22|
2025-07-04 07:03:05|amer_0906|CNNX.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:06|amer_0907|CURA.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:07|amer_0908|CWEB.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:08|amer_0909|FIRE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:09|amer_0910|HMMJ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3071|24.1591|26.7656|49.3939|48.7984|51.9069|72.3726|43.8838|69.7249|56.3916|41.067|29.0022|20.7252|24.0009|20.9036|28.643|43.6547|38.5714|28.7373|23.3104|21.5257|13.3057|11.7059|10.635|9.7838|7.8857|9.1126|8.8601|10.7279|9.6263|9.7751|8.9693|7.0864|6.6089|
2025-07-04 07:03:10|amer_0911|HUGE.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:11|amer_0912|LABS.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:12|amer_0913|OILS.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:13|amer_0916|HYG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:14|pink_usa_0000|EDCFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27|0.2|0.2|0.2|0.32|0.3719|0.2|
2025-07-04 07:03:17|pink_usa_0001|CMWAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6528|23.1866|24.5013|19.9118|24.9884|25.4342|27.3249|27.3097|23.9186|26.0547|28.6196|28.7931|32.769|36.6126|40.9044|36.4604|40.4062|39.081|42.9643|46.3816|41.4645|42.1974|46.4531|41.58|32.4181|38.589|37.9388|37.6304|38.5113|41.3319|46.2405|43.7854|42.9686|44.7305|41.07|39.5489|38.8793|36.696|39.6695|45.14|44.8968|45.7281|29.7765|39.7269|38.7468|52.5537|56.0881|65.1858|65.3612|62.428|71.8198|56.4088|53.9358|64.4175|59.4411|63.8207|60.4348|70.4582|76.3924|82.6729|91.5468|93.114|93.39|125.84|
2025-07-04 07:03:20|pink_usa_0002|WEBNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7132|4.8203|5.9344|6.9627|9.2141|9.6407|10.6261|8.8987|9.9807|10.5647|10.3105|10.6081|9.6003|10.0256|11.0927|10.1845|12.5072|13.4602|15.4306|13.2957|15.2645|14.8261|15.6951|17.3295|15.9344|15.0389|17.2596|14.6415|12.621|14.6422|14.7529|13.0899|14.126|16.1764|17.7759|16.1629|17.607|17.2536|16.2654|15.3061|14.188|12.0133|13.2648|14.4488|15.039|12.858|5.8019|9.2387|9.2492|11.5564|14.4044|15.5766|14.6291|12.5069|14.3667|11.2573|11.8627|13.347|12.3834|12.5107|12.289|14.1323|15.8079|16.8273|21.052|18.4606|18.5779|22.5|
2025-07-04 07:03:26|pink_usa_0003|MQBKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5066|10.3173|9.0579|15.6189|27.4982|22.5485|24.4184|20.7996|19.8537|20.6607|20.8294|19.6865|12.573|14.3989|18.2434|16.2829|18.2451|22.3766|24.1358|25.3706|29.3467|31.3212|31.5625|35.5876|32.4907|30.6401|39.9005|40.8443|36.0954|40.6882|34.3694|35.5682|42.7655|44.8027|48.2155|49.4629|52.5626|57.9699|60.9508|69.2459|69.8063|59.0818|72.0167|71.5094|71.1691|80.069|39.1476|68.7551|73.5101|90.6928|100.2021|101.8577|107.7586|131.0256|130.6306|102.3341|102.1102|103.9011|105.3898|109.8209|104.6685|118.245|122.9229|131.2356|149.3322|136.6586|122.1133|139.39|
2025-07-04 07:03:29|pink_usa_0004|MCQEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9028|14.6537|14.4633|24.3593|33.9127|34.3314|34.7501|23.9026|24.2832|28.0513|28.2796|25.5012|16.8232|18.4217|22.6085|20.0584|23.2175|27.1378|27.9752|29.117|36.0061|36.7293|40.3832|44.1524|39.9288|36.6047|47.1246|47.9459|42.6664|40.2081|40.6082|46.3293|48.4097|50.9703|52.6586|52.0105|57.2915|61.8124|64.2129|72.8967|71.8145|58.8118|71.4144|68.833|67.4316|77.9173|36.3207|65.4199|72.9684|88.4188|95.7941|101.7873|107.4181|132.3804|133.6976|102.0771|95.0489|102.5437|101.6322|114.9647|100.01|118.4379|123.9445|129.9655|147.3685|131.9055|123.8295|132.571|
2025-07-04 07:03:32|pink_usa_0005|ASXFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1578|18.7275|22.8488|20.542|18.4198|18.3787|19.0427|20.2562|18.1783|19.9419|20.523|23.5584|19.8445|21.8891|21.9222|22.1818|22.5139|22.376|20.7674|23.715|21.5694|19.864|22.3697|23.6594|24.5605|26.8416|28.14|29.9743|30.7024|33.0821|33.8789|37.5696|38.2281|37.2483|34.068|40.4136|45.8429|47.4591|47.0891|41.0894|50.2014|51.5635|47.8227|49.2199|50.9162|52.2949|57.2245|54.921|50.1457|41.3201|41.1|40.4438|39.5013|34.1512|40.1778|41.5343|37.3954|43.4405|39.5754|41.7|44.575|
2025-07-04 07:03:36|pink_usa_0006|QUBSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0035|2.0035|1.6919||1.5761|1.3624|1.6652|2.0481|2.4043|2.0214|1.8433|1.6474|2.0303|1.959|2.0926|2.244|2.1371|2.2262|2.4488|2.3597|2.1638|2.2262|2.618|2.5823|2.1905|2.5823|3.6064|3.7132|4.3989|4.2742|4.4523|3.0721|2.6714|2.7159|1.6028|1.0253|1.3671|2.3|2.3369|2.3462|1.8012|2.4385|2.3462|2.0598|1.7642|1.2747|1.3486|1.6903|1.1269|1.1823|1.3671|1.6164|1.1269|1.3116|0.859|0.8867|1.0992|1.1361|1.7689|2.2076|2.2168|2.4385|2.4442|2.7122|1.9602|2.191|2.1642|2.7437|3.7954|4.446|3.6402|4.3144|4.6802|4.0777|3.9443|3.8581|3.6976|4.0401|4.9139|1.9948|2.8608|2.8316|3.4932|3.6489|3.503|4.0771|3.3327|3.6489|3.0165|3.3059|3.9408|4.116|4.2328|3.3084|3.6587|3.3667|3.9554|4.875|5.0443|5.49|6.3|
2025-07-04 07:03:40|pink_usa_0007|QABSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.002|5.8037|7.9017|10.1192|11.1213|10.6223|11.8419|13.1899|8.7193|10.6538|10.4403|13.3336|18.1659|20.5385|17.5704|20.2727|20.4156|18.9133|19.013|17.9154|17.5913|20.7496|23.7845|9.7999|12.7243|14.3602|18.2898|18.7265|16.6889|20.1528|18.1249|18.8817|14.9618|16.1164|19.9466|21.0687|19.4057|15.835|17.8532|17.075|19.1534|24.9557|27.4716|29.99|34.46|
2025-07-04 07:03:43|pink_usa_0008|WOLWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4457|8.443|7.7704|9.1621|11.5976|11.3193|11.76|11.1337|13.3694|12.7985|12.5316|14.2024|12.2864|13.391|13.5341|13.586|15.4527|15.852|19.2381|15.542|17.6591|16.1193|17.9974|18.6343|17.2098|14.2283|13.4132|12.3185|10.9739|10.3492|10.7063|9.9585|11.1326|10.9689|13.0398|13.0867|13.6383|14.3298|14.0589|15.1259|14.6529|14.7077|15.3376|16.1248|18.229|18.7443|16.299|18.2216|19.489|22.3396|22.8334|24.6252|25.864|24.1451|24.6201|21.5154|22.6589|20.6333|22.4052|24.9216|23.2958|23.0501|19.9214|21.2252|23.9586|18.5171|16.55|19.04|
2025-07-04 07:03:47|pink_usa_0009|GMGSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4026|0.1127||0.5054||0.4965|||0.5408|0.594||0.55||0.6406||4.2503|4.1431|4.167|3.9099|3.8808|3.8301|3.7503|4.3177|4.0251|4.0606|4.3975|4.2557|3.9081|3.901|4.3532|4.8497|4.9124|4.4887|5.3254|5.7294|5.8047|5.8763|5.8947|6.519|7.0332|7.0516|8.7685|9.6224|9.5168|8.7685|5.1338|9.6585|11.9747|13.6345|13.1516|15.3059|15.9817|18.3804|15.221|11.6886|10.5431|11.1803|12.4204|13.0028|13.6004|16.7307|21.3438|23.3085|25.4202|22.4558|18.5667|22.3122|
2025-07-04 07:03:50|pink_usa_0010|RMSYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6841|5.4109|4.8456||8.0042|8.2779|9.4489|9.2874|11.1853|14.5368|13.9715|||15.5463|16.2204|17.7504|19.9446|22.802|27.7329|26.6997|27.1359|30.899|37.1754|36.1818|36.6475|38.7405|44.5725|41.4759|36.7811|39.6691|40.8605|48.6156|52.5122|44.8139|46.0608|47.7698|45.6517|48.4761|46.372|41.7227|36.7904|36.0341|38.5675|45.6797|41.0535|47.4034|40.3009|42.2012|43.0478|45.3903|46.8846|47.2597|46.7652|47.1309|45.0175|47.8819|40.7143|42.166|44.5744|36.0179|35.5531|33.4812|34.5482|33.6465|33.9116|23.7075|20.8|25.25|
2025-07-04 07:03:53|pink_usa_0011|RMYHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4746||11.7111|10.4138|11.8258|13.0172|10.9507|12.5406|10.9417|9.0681|9.2675|9.4231|9.8414|11.6064|10.0447|11.8004|9.1299|11.7542|11.4123|10.8024|12.0452|11.4587|12.2271|12.0456|11.1835|11.6112|8.6843|10.8126|10.7592|8.9531|7.465|8.7269|8.9138|7.5146|6.812|5.4279|5.38|5.74|
2025-07-04 07:03:56|pink_usa_0012|SKHHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9112|7.3911|||7.1671|7.1159|7.7739|8.3945|9.5187|9.1895|9.5337|8.9577|9.4127|10.0306|11.2009|11.5416|11.0056|10.7696|11.448|11.7306|9.9754|9.4667|10.4358|11.8358|12.2231|11.7934|12.726|14.2904|13.7201|14.1971|14.5368|14.7342|15.1407|12.4626|14.5639|15.8591|16.1534|17.4161|12.2872|17.81|20.8514|22.0861|23.0426|24.9511|26.9305|30.3057|23.7229|20.3777|18.5076|18.7921|21.3948|22.1198|18.6112|20.2714|17.0469|17.167|18.1427|16.8334|16.3|17.2|
2025-07-04 07:03:59|pink_usa_0013|SKHCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.782|5.4341|4.5026|6.0862|7.6078|7.9494|7.9804|5.6204|6.561|7.6492|6.9911|8.3175|7.9004|7.7658|8.1481|8.8071|9.5484|9.6308|9.821|9.7721|10.734|10.648|11.485|11.5068|11.4494|10.8067|11.4067|12.3775|10.5026|9.8408|10.7336|12.2579|12.4169|12.1085|12.9083|14.9951|14.1434|13.9327|14.9835|15.2654|15.5559|13.0102|14.7358|15.9992|16.2307|17.5206|12.7112|17.0594|20.6711|21.2801|22.1576|24.6291|27.6771|30.2737|23.3566|20.7148|18.1973|17.8948|21.2307|21.9977|18.4222|19.9133|18.1128|16.1389|18.4563|15.9489|15.43|17.91|
2025-07-04 07:04:03|pink_usa_0014|BXBLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0459|5.8034|9.0022|7.643|8.4712|6.5114|7.9012|8.9646|9.2719|10.0064|8.6543|9.449|9.9264|8.8046|9.7596|10.6739|12.348|12.0036|12.0601|12.8299|12.4424|12.363|12.4586|12.2976|13.2137|12.5175|10.2868|12.0827|14.0033|14.3151|14.0482|13.6485|11.234|12.2546|11.2292|12.1822|12.3616|10.7811|12.8353|11.3601|13.842|14.8183|12.7975|14.5374|11.1964|13.2163|13.2889|14.2224|14.1476|15.3478|13.8305|13.7041|13.6722|13.6355|13.8928|15.1752|16.9476|18.1441|17.5556|17.1303|20.4384|18.3313|25.4114|23.559|25.6548|31.54|
2025-07-04 07:04:07|pink_usa_0015|BMBLF|total_return_price|0.17021276595745|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1535|2.6788|2.5771|3.2553|4.4597|3.7978|4.5438|3.2892|4.1766||5.1687|4.4402|4.794|4.9605|5.0716|4.6483|4.7177|5.8972|6.2094|5.6729|6.0845|6.593|6.4046|6.6231|6.1409|6.7248|6.6409|6.3737|5.7217|7.2554|7.2554|7.6476|7.2809|5.5817|5.677|5.8755|5.8067|5.9395|6.1279|5.5422|6.1861|6.9323|7.0153|7.0153|7.008|5.5313|5.877|6.9141|6.3782|6.2371|7.2814|7.4845|7.0298|6.5724|6.8783|6.86|6.6341|8.4262|8.6237|8.6331|8.6851|9.9069|9.4416|9.4338|12.8476|13.044|13.5935|15.345|
2025-07-04 07:04:11|pink_usa_0016|APAJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6481|0.7108|0.7903|1.0035|1.1415|1.1917|1.3589|1.351|1.6421|1.8241|1.8466|1.9971|1.9506|2.206|2.451|2.4198|2.435|2.8235|3.0553|2.9155|2.8999|2.8787|3.1649|3.5174|3.6326|3.4027|4.0171|3.7502|3.4951|3.7946|3.8796|4.0071|3.9863|3.8617|4.2237|4.5172|4.3639|4.3269|4.1945|4.8778|4.9001|4.1203|4.9638|5.5713|5.3957|5.7356|3.9599|5.4846|5.6884|5.5107|5.7203|5.381|4.7615|5.7454|6.0819|6.263|5.2039|5.9339|5.5888|5.8228|4.5159|4.9388|4.7158|4.85|4.5704|4.1732|4.7254|5.4004|
2025-07-04 07:04:15|pink_usa_0017|LLESY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5873|2.8366|2.6184|3.7094|5.6421|5.1433|4.9251|4.0773|4.3201|5.5127|5.7178|5.828|4.958|4.925|5.3198|4.922|5.6911|6.5081|7.2093|5.4847|6.8525|7.2059|7.8174|9.1484|9.9388|10.1402|9.9549|8.8557|7.2406|8.2873|8.4314|7.1885|8.177|8.4792|9.7076|10.29|12.108|10.802|11.8023|12.7121|12.3343|7.1822|7.719|8.1331|10.3879|11.236|5.2381|7.6294|7.4372|9.1686|9.2984|8.3011|7.3175|7.2149|7.7277|6.0697|6.4073|4.8552|4.61|4.4576|4.5587|4.8967|4.1779|3.5239|4.3582|3.5222|3.71|3.575|
2025-07-04 07:04:18|pink_usa_0018|CCLAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:19|pink_usa_0019|CHEOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9165|20.8011|25.0858|24.4266|25.5892|30.7517|29.6032|28.1005|20.5954|24.3186|23.2994|24.8196|27.7012|32.1653|28.5359|22.9767|24.0598|21.625|21.4776|24.5793|25.6278|26.4438|31.0365|25.8423|24.9034|29.9692|33.0022|38.9667|46.8918|38.5449|44.9965|53.909|56.7518|60.4895|67.6196|66.3556|66.6141|52.3148|57.9026|66.0681|66.2019|73.5535|45.377|60.2855|67.0864|69.2529|75.6583|89.2471|80.4657|74.4312|79.9595|66.1613|66.7947|65.8467|74.0988|73.8849|83.0371|98.9866|105.8696|108.3242|95.241|91.3917|84|98.64|
2025-07-04 07:04:22|pink_usa_0020|BOALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:23|pink_usa_0021|ARLUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4828|1.9397|1.8621|2.1724|3.4526|2.5604|3.2198|2.6457|2.9452|2.2873|2.4551|1.9437|1.7511|1.8705|2.6242|2.4708|2.3093|2.6025|3.123|3.2657|3.5385|3.3013|4.2443|4.3433|4.4653|4.6548|5.5301|5.3756|5.2316|6.1839|6.6508|8.7728|10.6552|10.0614|12.0074|15.951|14.8767|16.4866|17.3519|20.1984|18.6453|13.9002|16.1095|19.8509|18.9251|22.2462|10.439|17.2047|19.866|21.0837|24.2326|29.5737|31.8391|28.0573|26.0268|22.602|20.1491|19.6681|23.7424|26.0117|25.5264|26.8825|27.8125|32.1106|39.0259|44.8734|39.4715|41.41|
2025-07-04 07:04:27|pink_usa_0022|IAUGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0367|7.1766|8.9599|9.2761|9.6392|7.916|9.3937|10.037|9.7477|10.3615|7.6888|8.7155|10.0355|9.7747|13.3849|14.6602|17.4052|15.7374|16.7035|15.27|16.1149|17.4398|17.7723|16.8505|15.9551|14.6266|12.1895|14.2561|15.4433|14.8595|15.1903|16.3021|17.8341|20.2293|20.3127|22.2175|23.2833|25.2208|21.9992|20.027|21.7933|22.9621|23.3142|23.6971|16.4942|17.4517|13.6776|16.6063|15.7321|16.6061|17.5427|13.7906|14.582|13.729|12.9586|13.8115|14.0648|17.7226|16.8496|17.9251|19.9337|21.4312|24.7034|24.2015|24.405|29.005|
2025-07-04 07:04:31|pink_usa_0023|CAHPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0573|0.8946|1.4713|1.3678|1.1904|1.0721|1.3234|1.1756|1.5526|1.1756|1.3974|1.2717|1.0647|0.5434|0.5986|0.3554|0.6505|0.5359|0.5742|0.3828|0.4486|0.6879|0.7059|0.8992|1.0765|1.4709|1.5877|1.1011|1.4551|1.5326|1.6306|1.7789|1.987|2.2431|1.7397|2.1548|2.2961|2.6846|2.8171|2.21|1.8836|3.3188|4.1141|3.5446|3.1496|3.1774|2.5798|2.7017|3.1043|1.7099|1.3776|1.9324|1.9087|2.1883|2.375|2.4526|2.1961|2.2449|2.9659|2.872|4.35|5.177|
2025-07-04 07:04:33|pink_usa_0024|CHPRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:41|pink_usa_0025|ALMFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:42|pink_usa_0026|SFDPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:43|pink_usa_0027|WHITF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7191|3.6867|4.7297|5.6352|5.5382|4.7216|4.3659|4.3659|4.5033|2.9429|2.5721|2.9967|1.829|1.7555|1.5596|1.2656|1.2003|1.135|1.2656|0.841|0.9472|0.8247|0.5675|0.4328|0.3919|0.6042|1.5024|1.4779|1.8127|1.6902|2.2128|2.8713|2.7966|3.6265|3.0954|2.6638|2.7136|2.4149|1.9137|1.5435|0.7967|1.0124|0.5602|1.0705|1.1037|1.2115|1.9211|1.6929|2.728|2.962|4.9805|6.4271|4.0542|4.0757|4.2775|4.9555|4.2629|4.8513|4.7931|3.7006|3.5|3.6|
2025-07-04 07:04:46|pink_usa_0028|NNCSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|0.85||0.8||0.64|0.59|0.52|0.53|0.535|0.53|0.62|0.81|0.79|0.83|0.7|0.99|0.914|1.495|1.17|0.95|1.31|1.53|1.81|2.64|2.24|2.52|1.96|2.19|2.18|2.04|2.4|2.265|2.1555|3.06|3.95|4.26|4.471|2.89|4.78|4.29|6.17|4.5|4.1|4.95|4.32|2.86|2.21|2.755|3|3.25|3.07|2.89|2.84|1.87|1.92|2.05|1.94|2.65|2.35|
2025-07-04 07:04:49|pink_usa_0029|RIDYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4077|0.3247|0.4153|0.755||0.7626|0.7173|0.9362|0.9173|0.8683|0.9589|0.8381|0.8305|0.9445|0.7884|0.8898|0.921|0.8664|0.5667|0.562|0.5776|0.5885|0.6052|0.6036|0.5878|0.7077|0.7228|0.6632|0.8605|0.7874|0.7712||0.7306|0.7874||0.874|0.8322|0.905|0.8197|0.8364|0.8132|0.78|0.7247|0.6046|0.6043|0.3771|0.4596|0.5015|0.6202|0.7932|0.753|0.8301|0.9596|1.005|1.0683|1.2187|1.2187|1.2464|1.1585|1.1585|1.8191|1.4245|1.3835|1.3835|1.3148|1.5307|1.5364|
2025-07-04 07:04:52|pink_usa_0030|DXSPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:53|pink_usa_0031|KSKGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5292|1.9688|3.2966|4.6426|6.0528|7.3715|7.5546|7.463|9.9812|9.386|7.8293|7.2341|8.7476|6.0589|6.4733|4.5396|5.3716|4.2353|3.4203|1.4767|1.8673|0.7622|1|0.84|0.859|0.5|0.35|0.55|0.5325|0.21|0.24|0.0011|0.051|0.1564|0.2|0.15|0.2108|0.313|0.27|0.19|0.14|0.12|0.109|0.235|0.2719|0.273|0.258|0.265|0.6916|0.72|0.691|0.6407|1.09|1.35|1.09|0.975|0.96|1.23|1.05|0.9371|0.7913|0.9671|0.8|1.2|0.93|0.8|0.9127|1.4|
2025-07-04 07:04:57|pink_usa_0032|AGLDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0746|0.1161|0.0912|0.1135|0.1309|0.1135|0.0908|0.0742|0.048|0.0436|0.0349|0.0436|0.0349|0.0393|0.0262|0.0611|0.1135|0.326|0.1678|0.14|0.11|0.0821|0.0638|0.063|0.0381|0.03|0.0296|0.0272|0.0276|0.015|0.0215|0.0155|0.0076|0.0355|0.022|0.0306|0.0501|
2025-07-04 07:05:00|pink_usa_0033|OROCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:01|pink_usa_0034|DMZPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8837|18.0917|17.526|15.3377|15.5394|13.838|16.4795|15.5739|12.093|13.278|11.2104|14.0499|16.4784|12.4026|18.9566|25.2145|28.3854|31.2254|40.2661|51.9726|38.558|27.6995|20.0789|20.9159|20.0219|15.2672|14.0122|15.026|17.8237|13.9264|11.8543|11.4825|9.3155|7.86|6.245|
2025-07-04 07:05:03|pink_usa_0035|QRNNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8299|1.9577|2.1784|2.0257|2.0844|2.5255|1.9445|2.1105|2.3002|2.5824|2.3547|2.6363|2.5644|2.8727|2.8465|2.4409|2.3852|2.3808|2.5174|2.2713|2.2777|2.0121|2.1664|2.3157|2.448|2.8648|2.9213|2.8902|2.9802|2.6591|2.3093|2.339|2.3576|2.3984|2.8514|3.0296|2.7882|1.8011|2.5132|2.5051|2.3794|2.4714|2.4631|2.2925|2.0387|2.3261|2.2956|2.1487|2.1487|1.9589|2.1909|2.1867|2.3343|2.3917|2.2769|2.0119|2.0803|1.97|1.95|
2025-07-04 07:05:06|pink_usa_0036|ASAGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.14|1.2094|1.14|1.0607|1.2887|1.2887|1.2986|1.2887|1.5267|1.4573|1.6357|1.4771|1.3581|1.3383|1.368|1.0607|1.3482|1.2193|1.259|0.9913|1.06|1.07|1.17|1.13|1.14|1.2|1.26|1.01|0.866|0.97|1.03|1.32|1.33|1.19|1.21|1.44|1.27|0.995|0.8779|0.949|0.85|0.793|0.69|0.753|0.68|0.7695|0.7066|0.743|0.836|0.83|0.86|1.05|1.045|1.045|1.25|1.561|1.13|1.179|1.08|1.005|0.8441|0.99|0.95|0.9299|0.9554|0.8955|0.95|0.9064|
2025-07-04 07:05:10|pink_usa_0037|BKQNY|total_return_price|1.9852398523985|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1958|8.5031|7.7349|10.4368|10.3414|9.3666|11.5917|26.9094|12.6198|12.8029|12.1623|12.429|12.0904|10.2982|12.4848|11.1962|10.4721|9.7418|10.6381|11.8173|10.8931|13.3093|13.0766|10.7935|10.8506|11.3542|10.6216|9.7052|9.4324|9.4019|8.3606|4.3185|4.819|6.6159|8.6926|10.8577|11.0823|10.479|10.7538|10.2498|9.341|8.2332|8.6056|7.454|6.8358|6.8289|6.8473|7.4187|7.4951|7.1536|9.1719|7.9186|9.8||
2025-07-04 07:05:14|pink_usa_0038|SSLZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1628|3.653|4.2397|3.0574|3.9186|3.9589|4.3764|4.8908|1.8973|2.9449|2.9307|3.938|4.493|4.4721|4.301|4.0132|5.1298|4.4756|4.0656|4.2523|4.2112|4.4811|4.4417|4.8243|4.7623|4.8482|4.562|3.9776|4.21|4.99|
2025-07-04 07:05:18|pink_usa_0039|STOSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1757|5.6649|5.9861|6.7161|7.9542|7.2417|7.588|6.2245|7.4364|7.9964|9.2448|8.5205|6.7247|7.6246|9.2768|7.7255|7.5398|7.2874|8.3401|7.7147|9.1771|7.9131|7.7843|9.0448|8.3409|4.3822|3.9607|4.302|2.4053|1.9079|2.3816|2.9647|2.201|2.4802|2.3406|1.8478|2.6527|3.1618|3.1914|3.7367|4.2705|2.9647|3.8927|4.0488|4.2952|4.5333|1.4208|3.0469|2.8976|3.9914|4.4836|5.0003|4.2195|3.9191|5.0733|4.4585|3.9958|4.0828|4.064|4.5855|4.4817|4.6646|4.7492|4.5213|4.6251|3.8997|4.2|5.05|
2025-07-04 07:05:23|pink_usa_0040|ANZBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:24|pink_usa_0041|ANEWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:25|pink_usa_0042|NAUBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4232|5.2781|5.4267|6.4489|9.6083|9.5526|9.3667|8.0658|9.1065|9.2407|9.6625|10.2933|8.876|9.7787|10.5393|9.3996|11.2581|11.4065|14.0695|12.1604|14.5805|14.3555|14.657|15.3177|14.2925|13.7989|15.6876|14.2656|11.818|11.8279|11.5647|11.7996|13.058|14.6201|15.6892|15.0507|16.9517|16.0717|16.6235|14.1193|13.7939|11.6308|13.1041|14.0579|14.271|13.4337|7.4414|9.7913|10.0263|13.8365|15.4905|16.5713|16.376|17.7002|19.3101|16.3743|17.0299|17.6128|16.4328|16.1387|17.2657|19.2971|20.9771|21.5625|25.6239|20.8418|21.0071|19.88|
2025-07-04 07:05:29|pink_usa_0043|NABZY|total_return_price|0||||||||||||||||||||||0.0613|0.0727|0.071|0.0697|0.0774|0.0878|0.1053|0.0996|0.1322|0.1244|0.1404|0.1597|0.2134|0.2419|0.2969|0.2773|0.281|0.254|0.3002|0.35|0.4244|0.5008|0.6144|0.5796|0.695|0.6605|0.7209|0.7477|0.7371|0.8177|0.8624|0.8529|0.9175|1.0461|1.2008|1.262|1.4903|1.6118|1.5114|1.5409|1.4448|1.3108|1.6647|2.0184|1.919|1.6863|1.7846|1.514|1.9806|1.6605|1.9936|1.7163|2.2098|1.594|2.0789|2.3314|2.5839|2.357|2.3877|2.5513|3.058|2.8422|3.1422|3.3206|3.0069|2.8264|3.3262|3.2571|3.567|3.8297|3.7105|4.2041|4.1671|4.3625|5.2055|5.3231|5.761|5.8445|5.6307|4.6735|4.4488|3.4214|2.6992|2.5798|3.3865|5.1157|4.7346|4.8878|3.9153|4.9146|4.9902|5.5148|5.8834|4.5003|5.2731|5.6477|5.544|6.0623|6.2728|7.7221|6.6692|7.9292|7.8428|8.2647|8.0494|7.3708|7.287|7.8025|6.9773|5.7706|6.1742|5.8976|5.8219|6.5245|6.9786|8.0964|7.4447|8.1084|7.7359|7.5233|7.0756|7.0441|6.1735|6.5475|7.0605|7.5557|6.6344|3.9426|4.9634|5.0776|6.9634|7.9228|8.0672|8.1203|8.8134|10.0163|8.0175|8.0619|8.9205|8.096|7.9423|8.4266|9.7287|10.625|11.4879|12.359|11.1829|10.4987|12.98|
2025-07-04 07:05:33|pink_usa_0044|BHPLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8839|2.0886|1.7405|1.6586|1.8019|1.6973|1.6145|1.9042|1.7098|1.7952|2.0073|1.9662|1.8089|1.9536|1.8541|2.2564|2.6105|3.2539|3.2723|3.1068|3.6216|4.3569|5.5519|4.8349|5.9747|5.9012|6.6549|7.5189|7.3167|7.4086|8.2359|10.5706|12.0965|12.9237|11.9126|15.4974|10.1478|7.1696|7.7033|9.9579|12.5833|14.1276|15.5486|12.9459|14.9056|17.8671|18.2038|17.7478|14.134|14.1746|14.4571|13.5715|13.6872|16.0251|15.6287|12.362|14.8508|14.6109|14.6018|15.261|13.3376|10.5984|11.0852|10.426|7.4373|5.872|6.1177|6.977|8.1358|8.924|9.3417|8.7912|10.8871|11.1785|12.0496|12.827|14.0647|13.0126|15.6609|16.4454|14.9198|16.2433|11.0621|15.651|16.5265|19.6892|22.4324|23.313|18.9616|20.8976|31.0914|23.4214|21.2322|26.979|27.1259|28.5803|25.391|32.6811|27.269|27.1586|25.7045|23.7551|24.34|22.05|
2025-07-04 07:05:39|pink_usa_0045|NCMGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:40|pink_usa_0046|CSLLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1409|28.2821|30.9854|31.3333|29.2227|27.2224|34.1344|33.9435|35.9672|37.4419|31.8009|42.865|48.5713|47.788|50.2267|55.4878|65.604|67.6705|60.4875|64.6585|69.2208|75.1084|90.9965|85.9429|93.8743|99.4065|104.019|95.2227|104.0895|101.9243|100.8835|96.4994|89.8363|88.0307|93.5453|92.2132|90.3137|78.4256|95.823|92.4438|97.1113|98.2587|87.1603|78.95|79.31|
2025-07-04 07:05:44|pink_usa_0047|CMXHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0607|18.2978|17.5865|19.5625|23.1751|21.6175|26.2809|23.5935|25.8412|29.1665|28.807|27.6741|23.5068|26.3711|29.9524|33.4468|39.3988|47.4047|51.6751|47.0544|52.2067|50.5174|55.9239|54.7942|57.2019|60.7341|6.1773|58.5484|55.4234|68.1944|68.3766|72.3231|69.1474|65.3289|85.2302|98.5407|99.5186|99.7469|117.1236|132.5104|140.6314|119.9778|127.1053|142.5066|150.8699|181.8892|138.2932|187.0097|196.7265|213.1826|186.6987|207.2732|214.7057|199.3617|193.9002|176.8716|178.9011|185.9508|185.8878|181.8726|166.4206|187.8193|178.2543|188.8285|190.0599|172.1143|155.0001|150.516|
2025-07-04 07:05:47|pink_usa_0048|BLSFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1543.9274|1858.2599|2218.8178|2363.0409|2448.0956|1797.2424|2016.5321|2086.8332|1831.9776|1073.2798|614.3602|364.545|399.7042|270.1704|473.7235|90.0054|18.8475|21.7089||20.2182|23.4737|22.9597|19.2587|19.6185|18.6672|10.6276|12.6166|14.0137|18.4505|29.2816|29.3807|30.8169|41.2753|43.1555|38.6753|50.7668|51.6582|59.7251|56.3674|34.629|42.8767|35.5124|43.9185|43.9185|24.3368|35.9042|42.3239|57.3935|66.1327|75.0691|67.0143|70.1632|76.2778|50.0454|54.7441|52.6386|61.3028|68.5541|60.0697|77.0876|73.8657|65.6606|63.8607|56.7672|74.91|75.03|
2025-07-04 07:05:51|pink_usa_0049|SKLTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0665|26.9205|26.902|39.3981|39.4723|44.0517|43.2168|45.8738|43.3254|28.7352|23.1961|26.7816|30.3985|27.5876|27.1949|35.3348|32.5845|28.3562|34.6763|28.1547|28.09|30.81|
2025-07-04 07:05:53|pink_usa_0050|TLSYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:54|pink_usa_0051|TTRAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0035|0.0058|0.0027|0.0012|0.0012|0.0012|1.7176|1.316|1.3547|1.2773|0.9096|1.0644|1.045|0.9986|0.9676|0.987|0.9483|1.0838|1.2192|1.2579|1.3934|1.2579|1.316|1.3353|1.3353|1.4091|1.2303|1.1708|1.0914|1.0517||1.2303|1.2899|1.528|1.3494|1.7264|1.7701|1.659|1.3494|0.9922|0.7834|1.0514|1.1938|1.2905|1.2743|1.0929|1.2095|1.2592|1.2921|1.4767|1.4856|1.6761|1.7492|1.9272|2.1326|2.3959|2.5366|2.476|2.6479|2.6875|2.6334|2.8568|2.82|2.8797|3.0753|2.895|2.5887|2.5951|2.6432|2.6096|2.6491|2.4814|2.5757|2.4147|2.2108|2.1193|2.0026|1.535|1.8234|1.4649|1.8039|2.0571|1.8701|1.9091|1.5521|1.6515|1.6824|1.8175|2.1082|2.2258|2.315|2.5328|2.4865|2.3201|2.2525|2.4223|2.4868|2.7692|2.2631|2.5146|2.3447|2.2494|2.6442|2.3243|2.71|3.4|
2025-07-04 07:05:58|pink_usa_0052|TSRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.339|2.3459|2.3631|2.5855|3.0633|3.1409|3.5811|3.4307|4.5295|3.9579|3.3872|3.1594|2.4685|3.5104|3.2952|2.9634|3.1512|2.9528|3.3713|4.7541|5.6366|5.4564|6.6446|5.989|7.6105|8.2569|9.5878|10.3559|11.2446|11.3654|10.7951|8.4176|9.0329|8.7821|10.6817|10.0114|5.2355|6.2848|5.6592|6.1616|7.0577|8.1297|7.69|7.8344|8.1612|6.9154|7.4951|8.4297|8.1672|7.2858|7.3107|6.8396|7.7504|8.0254|8.0714|7.0122|6.12|5.23|
2025-07-04 07:06:01|pink_usa_0053|STBMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:02|pink_usa_0054|TACBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:03|pink_usa_0055|TABCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0057|0.0057|0.0058||0.0047|0.0046|0.0051|0.0061|0.0071|0.007|0.006|0.0063|0.0073|0.0076|0.0081|0.0091|0.0099|0.0106|0.0134|0.0132|0.0122|0.0156|0.0134|0.0154|0.0153|0.0161|0.0181|0.0187|0.021|0.0181|0.0183|0.0187|0.0137|0.011|0.0065|0.0078|0.011|0.0166|0.0165|0.0211|0.0206|0.0276|0.0308|0.0362|0.0177|0.02|0.0215|0.0318|0.0298|0.0397|0.0427|0.0527|0.0458|0.0525|0.0587|0.0585|0.0583|0.0735|0.0728|0.2042|0.1926|0.1904|0.1876|0.2196|0.2299|0.3247|0.3016|0.3076|0.2991|0.2803|0.3708|0.3531|0.3213|0.3778|0.3076|0.4|0.3734|0.4422|0.4599|0.169|0.3253|0.3394|0.4183|0.5616|0.581|0.6102|0.5884|3.265|0.6668|0.6536|0.647|0.6282|0.7539|0.6117|0.4389|0.4594|0.4183|0.2644|0.2644|0.396|0.465|
2025-07-04 07:06:07|pink_usa_0056|SAUNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:08|pink_usa_0057|CWLDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:09|pink_usa_0058|OCANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:10|pink_usa_0059|OGDCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:11|pink_usa_0060|INCZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:12|pink_usa_0061|ICPVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9564|1.0492|0.9097|1.3645|1.5222|1.789|1.977|1.6374|2.0013|2.344|2.6832|2.2394|2.4571|2.0342|1.9959|1.6899|1.8875|2.2686|2.3015|1.6302|1.7632|1.5956|1.8876|1.8562|1.6774|1.8033|2.1273|2.1083|1.9231|1.9231||1.5313|1.4387|1.8162|2.0584|1.8875|2.1367|2.142|2.1601|1.8175|2.0267|1.8511|1.6755|1.9099|1.6161|1.6484|0.6683|1.0989|1.0024|1.2846|1.5964|1.6022|1.4532|1.7524|2.0738|1.8974|2.0313|2.1449|1.7094|1.5318|1.7616|1.5592|1.779|1.8054|1.8442|1.7727|1.719|1.62|
2025-07-04 07:06:15|pink_usa_0062|CSXXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.826|12.5085|12.5937|10.6845|13.7429|12.7708|14.2012|13.0237|12.3441|13.3694|14.3898|16.6915|18.474|17.1103|18.6575|18.2781|12.8745|15.6103|16.1739|18.2209|20.2862|13.0175|21.4956|27.5253|28.3659|24.526|26.1695|33.0332|32.7622|28.8141|25.3564|23.937|27.1499|26.6223|31.6728|36.8361|41.0678|45.7622|45.5805|49.1977|44.9046|42.6|45.6275|
2025-07-04 07:06:18|pink_usa_0063|OZMLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:19|pink_usa_0064|ORRAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.039|1.0949|1.2388|1.2388|1.3746|1.3347|1.2787|1.3267|1.4546|1.5345|1.8861|1.6783|1.7822|1.7503|2.0379|1.974|2.1499|2.062|1.9101|1.7343|1.7383|1.8022|1.6015|1.863|1.4356|1.5536|1.4906|1.6894|1.8981|2.0943|1.9324|2.0797|2.3371|2.1594|1.9105|1.7861|1.9667|2.0304|1.747|1.4854|1.6285|1.238|1.2713|1.6135|1.2|1.12|
2025-07-04 07:06:22|pink_usa_0065|CLVLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6199|1.3829|1.5113|2.2719|3.0621|2.4595|2.6077|2.0743|1.9261|2.1237|1.9261|1.8471|1.5903|1.5804|1.9953|1.7286|1.7286|2.015|2.4694|1.8965|1.6298|0.8989|1.4851|1.5706|3.6054|3.3979|2.6077|2.1533|1.9755|1.8274|2.9534|3.1806|4.8895|5.1364|4.9882|4.9388|5.3241|5.9661|7.9021|8.9492|13.2361|12.8052|18.9952|22.99|17.8154|19.8048|8.6108|16.9246|16.3609|16.9852|21.3157|21.8905|31.0276|20.4094|14.5569|10.1839|12.3463|14.3661|12.4288|11.7432|9.939|11.06|9.5455|10.0138|9.955|7.875|7.504|6.8|
2025-07-04 07:06:25|pink_usa_0066|ASLEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:26|pink_usa_0067|LCOMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.568|12.1165|12.1165|12.15|12.15|12.15|12.15|
2025-07-04 07:06:29|pink_usa_0068|SHVTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7668|1.3427|1.9081|1.4841|2.5088|2.5583|2.9399||2.3038||1.583|1.4487|1.2317||1.4429|1.0729||1.0137|2.3678|2.0718|3.4501|3.0331|4.7764|3.7595|4.1293||5.2079|6.3943|6.1463|4.7081|2.9728|4.0002|3.8561|4.176|3.9406|3.3021|2.7365|3.2838|3.9069|5.0219|3.4554|3.9162|3.6858|4.5946|4.7165|4.9882|3.8038|4.3942|3.9051|3.9832|4.6716|4.711|6.0977|4.2313|3.9078|3.2357|3.2756|3.064|2.68|2.8801|2.76|2.09|2.59|2.2|2.6619|2.45|2.98|3.35|
2025-07-04 07:06:33|pink_usa_0069|FSUGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4725|3.5665|2.7248|3.5329|2.8698|2.2719|3.1838|3.8732|3.5205|3.0544|2.4325|1.7037|1.2257|1.1323|1.067|1.0512|1.5571|1.9803|3.0487|3.5766|4.0168|2.9831|3.61|3.3239|3.0166|3.0189|2.6646|2.6113|4.9272|6.3827|6.3392|8.0903|6.8407|11.1992|13.8417|21.5463|19.9217|21.93|15.407|20.4478|22.1587|18.8038|17.5346|21.9203|23.0738|25.2469|22.9118|34.7991|30.4179|26.4184|23.6243|22.2758|19.67|19.98|
2025-07-04 07:06:36|pink_usa_0070|FSUMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8418|0.6439|0.7407|1.1827|1.4057|1.5909|1.915|1.6204|2.096|2.8367|2.7775|2.7605|2.0949|1.9239|2.6317|2.1407|1.5813|2.1128|1.773|1.3809|2.005|2.21|2.1813|1.823|1.4269|0.9482|0.7056|0.7009|0.5898|0.585|0.9547|1.2873|1.9032|2.0712|2.4462|1.8753|2.1353|1.9824|1.9384|1.73|1.4544|1.5027|2.6109|3.2898|3.2844|3.9907|3.0596|5.5715|7.114|11.2715|9.7288|11.5435|7.7224|10.2408|10.6571|9.7078|9.4051|11.2862|11.9361|12.2917|12.1452|17.2805|15.7139|13.4677|13.5887|11.3401|10.3|9.85|
2025-07-04 07:06:40|pink_usa_0071|WOPEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:41|pink_usa_0072|MALRY|total_return_price|0.058536585365854||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4874|6.1712|7.6161|6.8158|5.7741|7.1832||7.2705|7.2846|5.4384|3.6942|4.0328|2.9068|2.3993||4.2654|5.5527|6.6107|6.4772|5.7031|7.4014|11.6069|11.6549|10.6624|10.2851|8.5979|9.2048|10.2377|9.0606|7.7808|7.1601|8.8206|14.5838|15.9538|26.0986|33.0514|41.4855|28.9107|35.9229|41.4215|32.4168|45.9969|50.5016|46.2678|49.299|37.1283|44.97|46.022|34.284|24.3|15.33|13.08|16.0408|
2025-07-04 07:06:52|pink_usa_0073|NESRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8478|0.8548|0.8933|0.8516|0.783|1.3721|1.3162|1.4756|1.6875|2.1031|3.0598|2.9627|1.8817|2.6425|3.0799|3.296|3.9279|4.3313|4.4473|5.3|5.7669|5.5258|7.0052|6.9182|7.0246|5.519|8.2697|8.9053|8.5473|6.7533|6.7623|5.5235|6.1169|7.4362|4.7337|4.2617|6.8|7.5409|7.8059|6.3865|9.0615|8.9625|8.2358|10.9446|9.1657|11.56|11.6901|
2025-07-04 07:06:55|pink_usa_0074|AUTLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:56|pink_usa_0075|SVLKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:57|pink_usa_0076|PMNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.445|1.3728|1.7069|1.7701|2.7546|3.0887|2.7724|2.3572|3.0526|2.1675|2.21|2.1766|2.6868|1.9959|1.7611|0.379|0.5328|0.2032|0.3984|0.3685|0.2484|0.1716|0.1933|0.2973|0.1842|0.2248|0.2748|0.3396|0.3386|0.2134|0.2412|0.2151|0.2459|0.2412|0.3018|0.2995|0.2347|0.2551|0.3015|0.3765|0.4732|0.6369|0.4426|0.7608|0.9927|0.9139|0.8485|1.002|0.9853|1.106|1.3495|1.0732|0.9105|1.3797|1.4153|1.0998|1.1156|1.1253|1.3179|1.5132|1.7853|1.5473|2.03|2.245|
2025-07-04 07:07:01|pink_usa_0077|RGRNF|total_return_price|0.13483146067416|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9196|21.9196|||15.709|15.709|||||||||||||0.2461|0.2461|0.4102|||0.4102|0.6973|0.4922||0.5743|0.8204|0.6973|0.6973|1.1485|0.6563|0.3364|0.2953|0.1436|0.0205|0.0566|0.3451|0.3323||0.6358||0.5907|1.3782||2.2478|2.576|2.576||3.5687|3.8558|4.4137|3.4128|2.9616|2.6707|3.06|1.7556|1.8705|1.3782|1.1157|0.804|0.8122|0.7866|1.3135|1.7056|1.8597|2.3291|2.2942|2.3765|2.4222|2.7421|2.8061|3.3196|3.4124|3.5149|2.8826|3.5428|3.2266|3.7194|2.9476|2.0487|2.817|3.9172|2.8616|2.3797|2.1067|1.7458|1.6807|1.5225|1.7894|1.0974|0.9461|1.3|1.39|1.464|1.11|1.235|1.43|1.328|1.8105|2.28|2.83|3.1|
2025-07-04 07:07:05|pink_usa_0078|RMLRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1815|0.3419|0.3588|0.4221|0.3377|0.4179|0.4095|0.3208|0.6923|0.8865|1.182|1.106|1.3931|1.03|0.7345|0.439|0.4306|0.4048|0.2955|0.0887|0.1672|0.087|0.1174|0.0783|0.0547|0.0401|0.0821|0.088|0.1551|0.1414|0.2919|0.3101|0.3284|0.3056|0.3922|0.3238|0.2873|0.2918|0.3316|0.4104|0.3027|0.2736|0.5446|0.5017|0.747|0.5901|0.4775|1.1036|1.3268|1.1656|1.0965|1.1978|0.9645|0.9926|1.0488|0.5786|0.4272|0.5743|0.6964|0.8178|0.9243|1.1099|1.0713|1.2161|1.373|1.2446|1.4|1.6|
2025-07-04 07:07:08|pink_usa_0079|RDRUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:09|pink_usa_0080|RRSSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:10|pink_usa_0081|MDSMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:11|pink_usa_0082|AMLYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:12|pink_usa_0083|AMLTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8279|1.8279|2.6865|2.6944|3.588||3.7911|3.2834|2.9855|3.6151|3.758|3.4309|2.728|2.8533|2.9577|2.7141|3.0829|3.3071|3.938|2.8271|3.234|2.796|3.3628|3.6916|3.6642|3.3971|3.7571|3.8584|2.9322|3.1319|3.2683|3.2028|3.2692|2.9666|3.1755|3.1928|3.4313|3.4935|3.7867|2.472|2.1265|1.4191|1.5931|1.3092|1.1499|1.1902|0.5676|1.0364|0.8789|1.1124|0.9247|0.8972|0.7215|0.6573|0.5999|0.6971|0.6969|0.8066|0.6263|0.6263|0.7637|0.6007|0.609|0.7058|0.8597|0.9331|0.9394|0.81|
2025-07-04 07:07:16|pink_usa_0084|WFAFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9811|7.4715|6.4077|8.2511|8.4839|8.4779|9.047|7.7618|8.1661|8.1518|8.2181|10.2171|10.8578|12.3525|10.6447|11.6453|11.0472|11.0677|11.5764|11.6341|10.7039|10.8455|9.2519|8.8251|9.8253|10.3495|9.6088|10.9429|10.2089|11.6759|10.5825|11.6661|12.1688|12.1796|13.3438|13.5529|7.9477|9.7596|10.0125|10.6536|11.7093|8.6291|12.3823|13.6409|16.2474|16.7754|18.8925|17.8141|19.1577|17.0895|13.182|14.092|14.4249|15.4333|15.2074|16.5474|18.369|20.92|21.2019|23.3199|21.8613|22.09|27.21|
2025-07-04 07:07:19|pink_usa_0085|SNMCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7761|6.3478|6.4964|6.9755|7.2422|6.7614|6.2218|6.3621|5.2319|5.4973|5.7769|5.8873|6.4193|6.3592|6.945|7.7251|7.1917|7.5795|7.2821|7.8817|7.5586|6.6193|7.2263|7.1413|7.4803|7.2595|4.6489|5.0845|5.088|6.0448|6.0662|7.0348|7.8047|7.0952|7.3072|6.6936|5.4849|7.1278|7.2798|8.2658|8.0562|8.7768|9.7638|10.7279|11.3912|11.681|12.07|13.9|
2025-07-04 07:07:22|pink_usa_0086|SNMYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6902|2.6328|1.5622|2.3817|3.6338|4.2768|4.2768|||4.4305|4.4305|||4.2666|4.4794|4.3691|5.2513|5.2325|6.1291|5.935|6.9879|6.4547|6.8635|7.4114|7.3293|6.636|6.298|6.3411|5.5027|5.6257|5.9577|6.0316|6.5933|6.8736|6.9717|7.322|7.1679|7.4201|7.4201|7.4972|7.1478|6.3976|7.115|6.7832|6.6357|6.6556|3.6668|4.254|4.9136|6.102|6.2138|6.8782|7.2694|6.5749|6.5539|6.0905|6.2814|6.9952|6.6645|7.5194|7.6488|8.2466|9.3653|9.7255|10.5439|10.026|11.78|13.805|
2025-07-04 07:07:25|pink_usa_0087|TRAUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9136|1.9668|1.3289|1.701|1.7276|2.5249|2.4452|1.9136|2.4984|2.7748|2.7376|2.9236|2.8545|3.0087|3.0831|2.9768|3.2762|3.604|3.688|3.5592|3.5492|3.4748|3.9097|4.3953|4.5284|4.5284|4.8632|5.1373|4.6057|4.9159|5.849|6.0887|5.7653|5.4578|6.2207|6.9978|6.9452|6.9855|6.7889|6.8488|6.3012|6.4392|6.7854|8.1912|7.9625|8.5355|4.8674|8.0929|8.6281|8.9127|7.9361|9.2523|8.7855|8.6055|8.3111|8.4981|7.5184|7.8442|8.1613|8.6516|7.8607|8.4384|7.9088|7.7522|9.4473|8.2189|8.2871|9.4989|
2025-07-04 07:07:29|pink_usa_0088|QBIEY|total_return_price|0.23357664233577|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9262|10.4278|11.0007|11.3557|11.8731|9.05|10.0029|10.9478|12.5683|11.2509|9.5261|9.615|9.3455|9.569|9.3879|9.6877|9.4216|10.3563|9.5142|8.1255|7.6652|7.721|7.1328|7.1274|7.9663|7.9161|7.063|6.1098|6.5096|6.0313|6.008|7.6654|7.5481|7.5637|6.7625|5.9238|6.1763|5.8837|6.5934|7.3689|7.6658|6.9381|7.4505|3.6284|4.6551|6.5628|5.3092|6.3396|6.3571|6.8898|7.7175|7.5787|8.1617|7.2558|6.7746|8.571|9.2069|9.8705|9.2232|10.8876|10.878|10.6197|11.2369|13.44|13.79|14.869|
2025-07-04 07:07:35|pink_usa_0089|QBEIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9274|11.1643|8.4367|9.5785|13.6065|14.0188|12.433|10.6949|11.1084|11.8516|11.675|12.23|8.7218|9.6492|10.702|9.1556|9.8926|8.115|9.8511|10.4991|10.4394|6.7233|8.7961|7.6342|7.8274|6.4836|7.7991|8.2233|7.1006|6.5884|6.4979|7.5355|6.1251|7.4177|8.9021|8.5966|6.7202|7.1828|6.5808|6.3968|6.9861|6.0988|7.7725|7.1153|7.1504|8.0792|6.1339|5.3305|5.3936|5.7367|6.379|7.1181|7.1909|7.3871|6.8159|7.6024|7.295|8.3707|8.8812|9.8993|8.875|8.8508|11.1481|11.2008|10.6983|11.562|13.17|15.05|
2025-07-04 07:07:38|pink_usa_0090|OCLDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4993|15.4993|20.1081|19.2546|16.9665|18.0127|18.3694|18.4685|13.3241|14.1222|15.6318|15.3164|13.3119|12.3985|11.6391|11.7467|13.593|8.2168|8.7562|9.7688|8.0577|9.2135|10.1861|11.2983|12.9413|13.4069|11.7906|12.0221|11.6245|10.3675|10.1686|11.5456|12.7885|13.8371|14.3038|6.8182|10.6449|11.1587|10.4884|9.15|9.8484|7.8622|9.0915|10.572|10.0938|8.7091|9.6028|9.4892|9.5176|9.1815|10.062|10.6199|11.5788|11.7488|9.2718|11.3728|12.355|
2025-07-04 07:07:43|pink_usa_0091|CMSQY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9983|2.9983|2.8796|4.3045|5.777|6.1688|6.8991|5.397|5.6287|6.5387|5.6935|5.6324|4.5254|5.1549|5.769|4.6976|5.575|6.0332|7.0408|6.4716|6.5328|6.8266|7.4979|7.9821|7.3379|6.4998|7.2348|6.2417|5.1918|5.9783|5.3699|4.7917|5.5519|6.5021|8.0611|7.906|8.7136|9.6024|10.6878|10.5658|10.6899|9.0102|9.8323|8.9733|8.7363|9.6301|4.2796|7.2286|7.3663|9.2121|9.7815|11.0095|10.336|12.5614|15.8878|14.7951|14.9464|16.0121|12.5074|13.9083|15.5319|15.5131|15.9619|16.7792|18.1723|20.7409|24.7|25.94|
2025-07-04 07:07:47|pink_usa_0092|STGPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0064|1.8705|1.8446|0.2858|2.0405|1.856|2.0266|2.3444|2.5333|2.5083|2.1867|2.4228|2.2862|2.3814|2.4659|2.3306|2.3926|2.2764|2.2377|2.2067|1.9582|2.0441|2.0441|0.7306|1.3255|1.2696|1.6769|1.7692|1.7529|1.6628|1.8561|1.9133|1.5525|1.4982|1.6704|1.6438|1.5012|1.4623|1.8096|2.0651|2.0227|2.1174|1.9328|1.94|2.3374|
2025-07-04 07:07:49|pink_usa_0093|IPGDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7439|1.0603||3.0526||||3.463|5.9341|5.9341|5.652|5.1304|5.1304|3.3005|3.5485|||4.0188|||2.4369|2.0521|3.1039|3.6768|3.292||3.2663|3.2663|1.9731|1.2997|1.7101|1.9923|2.7495|2.5949|2.1972|2.2403|2.3334|3.1803|3.4309||2.3467|2.3814|3.0308|2.7277|3.8136|3.7621|2.3034|2.9537|2.7496|4.1865|4.2461|5.0963|6.0394|7.2982|8.7865|6.4411|7.7743|8.0493|7.6961|8.8187|7.0476|5.6927|4.7843|3.816|3.965|3.1|2.555|2.75|
2025-07-04 07:07:53|pink_usa_0094|ANSLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.2996|44.2127|40.7574||48.3876|48.6577||58.9504|53.1289|51.6408|55.6767|52.6742|56.7161|64.2368|60.5787|50.1028|48.0987|42.5795|43.2723|56.9204|57.4409|60.3124|59.3403|57.536|62.8653|65.5124|67.2285|61.6175|53.7159|62.8915|63.673|67.0463|72.0456|58.245|83.2726|94.5798|95.4113|105.8511|117.8071|91.5122|86.1827|69.5992|58.4728|59.235|70.4704|67.9059|68.4765|56.4039|64.7458|61.8164|66.2336|84.4562|84.5256|83.43|79.49|
2025-07-04 07:07:56|pink_usa_0095|WYGPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9728|16.018|13.7068|12.6355|13.8653|17.5901|20.728|19.5787|17.2605|17.188|20.6496|17.67|19.7361|16.6736|18.035|12.7115|15.6194|10.0506|9.8708|11.695|10.4523|5.9146|5.8485|6.5443|3.3408|2.4662|3.2304|4.458|4.6172|5.3428|6.256|6.5948|8.6119|8.5016|8.9587|9.4343|11.7678|5.9917|8.0753|7.9883|7.0138|8.7346|2.9479|5.2481|5.979|7.1501|7.0136|7.898|6.1981|7.0631|8.7735|8.7125|7.5954|8.9888|8.7453|10.09|10.7639|11.0308|10.6689|8.8867|9.8557|8.5979|9.3|8.23|
2025-07-04 07:08:00|pink_usa_0096|AUSDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3455|2.3844|0.8691|1.3315|0.658|0.6793|0.6971|0.921||0.2293|0.2786|0.1894|0.1338|0.3097|0.5064|1.0844|0.7731|0.8599|1.1031|1.52|1.4636|1.9282|1.5688|1.1481|0.716||0.9956|0.9956||0.8236|0.7777|0.7732|0.9171|0.7103|0.4812|0.5214||0.5372|0.404|0.493|0.7719|0.7014|0.7722|0.6041|0.6114|0.5719|0.5805|0.5805|0.7449|0.9434|1.18|
2025-07-04 07:08:03|pink_usa_0097|WNARF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:04|pink_usa_0098|AGLNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9539|4.6083|5.1613|5.6275|5.8395|6.2295|6.1573|6.6111|7.3337|7.3342|7.5853|7.2325|7.2993|7.9889|8.03|8.6372|8.7591|9.6513|7.5775|8.1981|7.6319|8.0311|8.3726|7.473|6.8572|7.5755|7.8475|7.2661|8.2305|9.2327|9.1319|8.6486|10.9101|13.4233|12.9422|12.7713|13.4039|12.4564|11.728|10.3869|10.462|11.5886|10.5146|9.6958|10.1541|6.659|9.2272|7.9882|7.5552|6.6478|5.1392|3.41|3.5927|4.8814|5.2364|3.7121|4.7457|4.5727|5.9861|6.2745|5.7792|5.0696|6.3843|6.9|6.3617|6.3501|6.6|
2025-07-04 07:08:07|pink_usa_0099|AGLXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5966|5.983|8.6267|7.9262|8.0591|7.7165|7.8942|7.7693|8.0888|8.407|8.1039|8.6715|9.0567|7.4556|8.2304|7.4662|7.7214|8.3487|7.1109|6.4961|7.1539|7.2207|6.9541|8.1626|8.6665|8.878|8.3324|10.1694|12.7714|12.899|12.3207|12.4878|11.2302|10.7169|9.8449|9.8661|11.0261|9.94|9.4693|10.4929|7.4886|9.1756|7.871|7.3015|6.4355|5.9026|3.6278|3.6794|4.8487|5.2264|3.6754|4.7465|4.5346|6.5614|6.2003|5.6767|5.3377|6.5893|8.1278|6.8332|6.805|6.58|
2025-07-04 07:08:10|pink_usa_0100|BEPTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3862|0.4479|0.4093|0.502|0.529|0.6179|0.5136|0.5175|0.545|0.7097|0.7588|0.7461|0.9967|1.0206|1.3218|0.733|1.0975|1.2497|1.1676|0.8938|1.0209|0.9964|1.2314|1.3306|1.0956|0.7067|0.667|0.6628|0.3149|0.2894|0.3745|0.4425|0.378|0.5155|0.515|0.3983|0.5702|0.7514|0.873|1.1402|1.3896|0.8529|1.2916|1.1981|1.5517|1.639|0.4699|1.0029|0.8834|1.2801|1.2153|0.8535|0.7305|0.8147|1.041|1.0871|1.0144|0.9912|0.8451|0.8126|0.9989|1.0512|1.0883|0.9544|0.7186|0.7984|0.86|0.8621|
2025-07-04 07:08:14|pink_usa_0101|VPTOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:15|pink_usa_0102|ELKMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.597|0.597|0.3917|0.3917||0.1624|0.1337|0.1242|||0.0936|0.129|0.1337|||0.2818|0.3009||0.3009|0.3152|0.448|0.4736|0.386|0.4357|0.502|0.521|0.502|0.5778|0.5323|0.4262|0.4244|0.6566|0.682|0.9045|0.8877|0.7634|1.0135|1.0514|0.9157|0.8965|0.978|0.8279|1.0879|1.2323|0.818|0.7792|1.1971|0.9962|1.0646|1.0334|1.1515|1.043|1.1248|1.1181|1.3019|1.89|2.46|
2025-07-04 07:08:18|pink_usa_0103|AGESY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.9451|82.716|97.4055|102.8266|99.4998|107.9222|119.8928|135.0431|124.6962|152.2365|162.1816|174.2305|161.0133|142.5153|103.4645|96.4192||22.9474|5.6765|7.166|12.3996|18.1163|15.097|14.171|10.3674|12.2335|9.4965|12.1921|11.6014|8.0218|6.6848|9.4881|7.682|11.4407|13.3749|15.3731|18.2378|19.6249|20.4281|21.9922|21.0346|16.939|18.3565|18.5595|20.6492|22.1966|25.1834|21.3771|21.9608|20.5457|22.3295|22.321|24.091|28.3724|29.4472|31.3748|31.889|34.6004|27.7086|30.4012|33.2786|36.8425|39.1831|24.1275|23.7338|27.211|37.0457|43.628|43.3649|35.0784|37.6651|39.154|35.7676|29.4397|36.804|35.2219|34.6655|35.0849|38.7574|41.8724|43.7243|50.186|46.3289|58.2937|66.014|
2025-07-04 07:08:21|pink_usa_0104|KBCSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4523|11.6221|9.6242|||5.3628|3.3759||5.645|6.3922|9.4526|10.3105|10.6338|14.1708|16.2181|17.499|15.5261|15.9779|16.2038|17.9737|19.9254|18.6673|18.9459|15.4791|14.1931|17.3399|18.7863|20.4552|22.6752|25.9057|26.4564|28.057|24.8653|24.7879|21.3278|23.4934|22.123|22.2527|26.0089|16.0087|20.4059|19.3646|24.6367|25.8287|26.5894|28.7657|30.9683|27.1592|24.1225|22.2713|27.0735|27.9209|29.9861|28.4752|28.7637|33.3911|33.8446|37.2798|36.7982|45.715|50.18|
2025-07-04 07:08:24|pink_usa_0105|BUDFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.2059|88.7466|95.1722|98.8885|101.8904|98.8087|96.6778|89.1907|79.941|59.9893|76.6348|82.2778|87.1068|76.4894|42.1091|46.1097|50.6643|66.8261|59.9144|68.8388|54.8798|57.3041|57.7398|50.6231|43.7012|57.6883|62.3825|53.7534|52.3006|61.9859|58.6832|57.5926|64.7978|49.5271|61.0025|71.7|
2025-07-04 07:08:27|pink_usa_0106|AVHNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7728|10.7728|15.8614|15.8527|15.8527|15.8527|16.0145|12.9885|12.9885|12.9885|12.2984|12.4842|12.7324|14.104|14.7912|15.618|15.618|15.618|15.8933|15.8933|15.8933|15.8933|16.2087|16.2087|16.2087|16.2087|16.568|16.568|16.568|16.568|17|
2025-07-04 07:08:29|pink_usa_0107|GBLBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4292|7.6816|||6.6051|||6.9459|7.4088|7.0571|7.6333|4.4827|4.7133|6.8191|8.1804|8.6698|9.6264|9.4998|9.4745|8.9599|7.4454|6.0773|7.3902|7.0511|7.4147|6.783|8.1741|7.0457|7.0625|7.6612|6.3703|7.0625|7.9|
2025-07-04 07:08:32|pink_usa_0108|SIETY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4875|10.742|9.7468|9.4497|8.1521|8.6131|8.8021|9.4443|8.9286|9.7557|10.3743|11.2117|10.7346|11.495|12.0853|10.8716|11.3529|10.1242|11.7206|12.9726|10.5933|11.1881|13.4106|15.1831|20.2829|12.9427|18.1746|18.5594|20.0528|28.7893|36.0201|47.0347|54.1875|52.496|44.924|42.0694|58.2061|59.2394|58.0943|51.8533|58.8644|66.4716|64.7734|67.3871|106.4514|92.0835|100|
2025-07-04 07:08:34|pink_usa_0109|UCBJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6945|17.4857|19.1259|22.9674|23.7748|25.8546|22.5279|25.3063|30.6546|33.6082|35.9406|37.155|33.3079|31.9661|31.8165|33.8023|38.1193|33.7591|31.3068|35.6713|28.1278|33.9062|30.6885|31.295|34.2123|36.9778|34.5691|42.1988|36.2044|38.612|38.4354|32.7888|37.2917|31.5967|56.3194|54.3311|48.3451|45.4869|51.0788|54.0447|54.3833|54.9317|41.2217|32.6762|37.6172|41.0914|42.7762|42.8732|42.1773|57.527|72.4523|87.3339|98.1115|98.6297|96.505|
2025-07-04 07:08:37|pink_usa_0110|UMICY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5724|3.6496|5.0745||4.7653|5.0898|4.6127|4.5843|4.6467|4.5616|4.5616|4.4024|4.4123|3.8915|4.1606|4.7104|3.9402|4.1244|4.675|4.9226|5.9577|5.541|5.6074|7.161|8.3384|9.7505|10.8843|11.837|11.8252|8.291|9.296|6.4851|8.2398|10.4394|7.3377|10.1181|9.1833|10.4112|11.4057|13.1133|12.9385|8.9298|9.3947|7.8205|6.2974|8.1095|7.2196|6.4069|5.2099|6.3461|5.0436|3.5751|3.1904|2.4825|2.6182|3.52|
2025-07-04 07:08:40|pink_usa_0111|SVYSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.6044|58.3858|67.8698|89.9084|51.0758|51.0758|65.6935|64.9039|72.0013|84.9861|85.2518|92.8968|95.4932|93.7512|97.4668|107.9092|87.4852|89.415|90.7459|91.7216|72.2064|70.032|70.1026|68.8318|77.7129|81.0098|84.7161|96.1695|105.3764|98.5456|101.8358|98.0052|92.935|70.0409|87.6428|76.6678|82.8696|88.6939|60.0399|67.1664|73.9822|83.7353|100.1606|103.0247|96.1095|90.0133|82.3979|63.9333|67.0688|78.9894|95.6737|90.1589|98.88|24.4857|22.7078|32.4258|35.3828|29.7543|36.1324|35.7|
2025-07-04 07:08:43|pink_usa_0112|SOLVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:44|pink_usa_0113|BPOSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6582|9.8391|11.1512|12.8776|12.5241|13.3706|14.8096|14.9515|12.7396|14.3293|15.1858|14.0706|15.419|13.7744|14.7365|14.6965|17.6277|19.6137|14.0526|10.5664|10.8413|5.9056|7.1605|7.1081|7.7887|9.5175|4.402|5.5886|7.7455|8.387|7.7736|10.3033|7.3286|6.8844|5.5486|5.3234|4.3635|4.4988|4.8282|4.3235|5.0441|4.9961|3.4588|3.4|2.52|1.9675|1.55|2.57|
2025-07-04 07:08:46|pink_usa_0114|AFGVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.34|5.15|3.5||3.01|3.13|3.21|3.73|4.17|4.74|4.81|6.3|5.88|5.54|5.16|5.16|5.46|9.35|11.273||7.55|5.83|7.32|9.49|9.96|9.08|9.0301|9.93|7.16|9.4|7.24||8.1|8.13|10.2|6.93|8.2|7.92|9.45|9.26|9.8|9.034|7.66|9.069|6.54|6.5||5.7736|5.65||3.096|2.64||1.42|1.33|1.33|1.33|
2025-07-04 07:08:49|pink_usa_0115|BGAOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7369|1.7369|2.111|1.9899|2.0763|1.7749|2.1693|1.9387|2.203|2.1838|1.8771|1.9392|2.0176|1.9011|2.0824|2.0666|1.6861|1.7452|1.9824|2.2027|2.4065|2.8191|2.9081|3.171|3.003|3.0719|3.0385|2.8652|2.9782|2.8632|2.8492|2.6951|2.979|3.5502|3.3329|3.142|3.142|2.5131|2.4817|2.8087|2.9304|3.143|3.1208|3.2084|2.3904|2.486|2.3492|2.4646|2.6297|2.4975|2.4721|2.5602|2.4508|2.0143|1.4817|1.3188|1.327|1.1405|1.1916|1.5037|1.2948|1.4357|1.3634|0.9257|1.5166|1.88|
2025-07-04 07:08:52|pink_usa_0116|SFNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.9589||142.3422||160.166||180.9152|177.0011|177.0011||208.9395||166.5869|245.1745|272.0167|343.5267|310.5858|420.7349|382.1814|434.566|361.9454|188.3272|172.5046|214.8568|206.4264|201.5726|201.4288|219.0067|223.4785|228.1587|226.1919|225.2084|240.6485|237.43|
2025-07-04 07:08:54|pink_usa_0117|CUYTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7748|8.097|8.365|8.4073|9.4018|10.5303|10.2115|9.9443|10.1176|8.3163|8.5445|8.125|8.5298|8.7579|10.3621|10.5653|10.7384|11.2501|9.4843|9.6148|9.822|10.0752|10.1476|10.6522|11.1332|11.559|14.1335|14.8616|11.7388|11.2315|10.6763|11.2207|11.42|13.5296|12.5858|12.8369|11.7899|11.8409|9.1671|9.0693|6.0668|6.0404|5.1335|6.4285|8.4079|9.9092|11.041|11.1398|11.6415|12.7365|9.5|10.225|10.8993|
2025-07-04 07:08:57|pink_usa_0118|BCNAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5273|13.0744||||8.2897|7.6|7.6|7.6|4.7344|7.96|
2025-07-04 07:08:59|pink_usa_0119|IOBCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4927|9.5081|5.631|8.2158|10.8005|11.4467|7.9388|8.8158|8.8619|9.9328|10.2005|6.7849|6.1849|5.6486|4.7264|4.6802|5.8156|6.9234|6.7203|7.7727|7.4311|9.8404|10.5989|14.6222|15.5598|16.3854|22.441|25.4965|29.8555|33.4815|39.1402|42.0573|46.4513|39.5095|50.07|52.243|31.7553|25.5704|19.8009|25.5242|19.6178|14.3545|13.5698|15.0376|16.1638|12.5544|7.985|8.0553|12.1015|14.2086|16.5114|18.206|21.8943|16.2062|19.7625|14.3007|12.3314|16.0786|16.5375|16.7286|9.5505|11.817|13.0762|14.7095|14.5869|13.3121|12.0127|13.4139|
2025-07-04 07:09:02|pink_usa_0120|TLGHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:09|pink_usa_0121|BDORY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0214|2.8032|2.6337|3.1124|3.3408|3.1158|3.1461|2.2803|2.3034|2.8058|1.7435|2.5336|2.3956|2.7057|2.0857|2.5246|2.2819|2.0116|2.5546|2.9295|2.0866|1.7677|1.869|0.9963|0.974|1.3886|1.2733|1.8601|2.1466|2.935|2.1669|3.0607|2.7127|3.5569|2.0516|2.0722|3.3563|4.1097|4.2268|3.5757|4.1061|1.5764|1.9641|1.9699|2.4382|1.8868|2.249|1.8861|1.8094|2.5378|2.331|3.0525|2.5776|2.9265|4.3283|4.1972|4.942|4.9417|4.4263|4.8843|3.7488|4.9873|3.9|
2025-07-04 07:09:13|pink_usa_0122|JBSAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:14|pink_usa_0123|MRRTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0042|5.4065|4.9303|5.4124|2.0426|2.7597|3.8185|2.842|3.5277|2.5348|2.6848|1.8104|1.7523|1.0038|1.1041|1.6417|1.6949|1.3079|0.7504|0.9427|1.0146|0.9203|1.1271|1.0437|0.9614|1.1283|1.1471|1.2087|1.2402|1.2529|1.0564|1.2771|0.7982|0.8332|0.9306|1.0406|1.6024|1.4125|1.0243|1.4718|1.6066|1.7499|1.8255|2.2658|2.9132|2.6532|3.0994|1.7435|1.4891|0.99|1.0977|1.3776|1.212|1.7005|1.5856|1.6885|2.1171|2.74|3.08|4.1|
2025-07-04 07:09:17|pink_usa_0124|MRVSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4339|10.101|8.5915|11.6231|15.2911|16.0617|16.4423||16.7122|15.8468|13.9811||18.4906|18.2747|11.8216|8.4315|10.225|9.7375|9.4081|9.7653|8.7094|9.4062|11.9089|10.4322|11.9809|11.5082|10.5872|8.354|5.9904|4.4745|4.9259|5.7441|6.8598|7.3971|9.6699|11.0006|1.5373|8.1492|6.8764|10.7624|6.5445|7.3582|7.3802|10.5675|9.1976|9.1342|8.8241|8.1973|7.2768|6.55|5.88|5.4|4.88|5.07|3.5|4.45|5.1|
2025-07-04 07:09:20|pink_usa_0125|EQUEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3703|1.4629|1.2763|1.5428|0.9047|0.9832|1.0393|1.1833|0.9362|1.0877|1.2041|1.1084|1.2854|1.3556|1.6506|1.4242|1.5262|1.5214|1.3556|1.8087|1.7943|1.6677|1.5121|1.8355|1.3946|1.4223|1.8123|2.3951|2.6312|2.7348|3.1209|3.0079|3.7225|3.4029|3.7323|2.6327|2.5486|3.2405|3.8623|4.1379|4.5163|5.0427|2.7828|3.7665|4.3921|3.9753|3.5163|4.9207|4.3955|3.6859|5.0774|3.984|4.4372|4.8478|5.1263|5.7995|6.4705|6.8539|6.482|5.3508|6.4513|4.6918|5.4946|6.95|
2025-07-04 07:09:23|pink_usa_0126|EGIEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9549|3.4094|2.5667|2.3678|2.8939|3.8625|3.9536|3.6847|4.0431|4.8037|5.4166|5.4682|5.7678|5.2552|6.0118|6.613|6.6677|5.9402|6.0961|6.3927|6.1689|6.7132|6.4069|6.2337|6.2659|6.0389|5.289|4.4573|4.7112|3.3941|3.5612|4.4282|4.7163|5.2649|4.5143|5.2296|5.0673|5.6608|5.1836|5.711|4.5554|4.8593|5.7066|8.0585|8.1896|8.0815|8.9235|5.5623|6.2093|5.6804|6.3502|5.618|6.376|5.6422|5.3724|7.4738|6.7655|6.1202|6.1575|6.9496|8.3525|7.5211|8.2842|7.436|7.7254|7.682|5.8682|6.637|7.27|
2025-07-04 07:09:27|pink_usa_0127|HYPMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.102|8.7425|9.6503|9.4822|8.9442|6.1796|4.0273|3.2218|4.7989|3.9799|4.9139|5.3945|5.496|4.7117|5.6623|5.2383|4.9443|5.7238|4.9374|4.0894|4.1305|5.1357|2.4619|3.6313|5.3751|5.7918|5.9651|5.0767|6.5101|6.3006|7.5646|8.0408|8.2282|5.7519|5.5602|6.0605|5.2503|6.0397|6.3951|6.9834|5.0632|5.6105|4.3675|5.4381|4.7608|6.2725|5.0975|4.3596|7.0073|6.4238|7.3124|7.5856|7.0982|8.3986|6.7277|7.0329|6.3326|4.911|4.7142|2.6304|3.2804|4.8018|
2025-07-04 07:09:30|pink_usa_0128|COGNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6497|4.3767|5.8103|5.3564|4.9483|2.7433|3.4003|1.6769|2.2215|2.7794|3.5648|4.1097|3.5963|3.8499|3.7089|5.3447|4.9843|3.6518|2.1837|2.7479|2.1562|2.5508|2.6206|2.6658|2.8453|0.7384|1.1689|0.9254|0.8898|0.6721|0.8669|0.5163|0.4115|0.5714|0.3604|0.4549|0.3195|0.28|0.5713|0.4286|0.6332|0.4529|0.3409|0.2435|0.1893|0.2786|0.4699|
2025-07-04 07:09:33|pink_usa_0129|WEGZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4396||1.6393|1.754|1.5684|1.8102|1.7273|2.0866|2.0562|1.9109|1.7303|2.0497|1.2707|3.1424|4.8119|1.2524|1.498|1.5927|5.441|2.0242|2.7012|2.5304|2.444|2.1886|2.0409|1.9354|1.8893|2.2257|2.7514|4.166|2.324|4.0902|5.7872|6.8327|6.6456|6.4471|7.3157|5.4956|6.8849|4.8601|5.4101|6.8286|7.8206|7.4156|7.1382|7.3236|7.5592|7.4812|10.0862|8.7051|7.8782|7.603|
2025-07-04 07:09:35|pink_usa_0130|LZRFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4337|3.9079|3.9592|4.111|3.2547|3.4043|3.3724|3.1967|4.0363|3.437|3.2453|2.754|2.522|1.4481|1.5144|2.0589|2.6488|3.2025|2.6486|3.5688|3.5726|5.4298|5.3999|6.752|5.2202|4.5577|6.1432|7.4805|8.8877|9.0648|10.6808|4.6091|6.8828|9.8049|11.5932|9.07|11.5437|9.8219|8.5328|10.495|8.8412|11.3004|9.155|9.226|13.0372|11.4106|12.4442|10.1502|9.2351|7.7865|5.2047|5.7479|7.85|
2025-07-04 07:09:38|pink_usa_0131|USNZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8604|8.7261|4.1851|4.5199|8.0119|9.9017|10.8695|11.821|10.5306|9.9311|8.561|9.6333|6.5469|5.2921|4.4659|5.7675|2.4239|4.4192|4.9335|4.0061|2.9305|3.7489|4.7621|3.2189|2.8214|2.6967|1.4107|1.2392|1.0811|0.7587|0.3055|0.3839|0.4855|0.8447|0.892|1.0815|0.9236|2.0209|2.0762|2.534|1.5776|1.6411|1.8789|2.0205|1.8108|1.547|1.7807|0.7766|1.1695|1.4051|2.1482|2.3553|2.9793|2.3875|2.292|2.6872|1.6658|1.2828|1.2459|1.2736|1.4611|1.2095|1.674|1.9353|1.47|1.165|0.9567|0.96|0.885|
2025-07-04 07:09:42|pink_usa_0132|LRENY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:42|pink_usa_0133|BBSEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0347|6.7048|6.0717|5.5719|4.8863|5.2592|2.887|3.0186|4.1194|4.0706|4.8181|4.1105|4.7172|4.4364|4.7638|4.6333|4.8693|3.3772|3.4486|4.2547|4.1377|5.0681|5.2114|6.1946|3.2257|3.3962|2.9788|4.0888|3.089|3.4211|2.8261|2.6536|3.9278|3.635|4.1642|4.874|5.4323|5.2163|5.381|6.0411|5.9558|5.3797|6.0396|5.5034|7.05|6.4|
2025-07-04 07:09:45|pink_usa_0134|YDUQY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:46|pink_usa_0135|CTPZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:47|pink_usa_0136|LGSXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2538|8.2538|9.4471|8.6355|8.2329|8.7978|10.9649|12.4058|13.9933|10.5863|11.1454|11.6816|9.2589|9.4286|8.2809|8.8549|5.5748|6.5733|7.621|5.7094|9.2774|7.7573|5.7765|4.0076|5.2233|2.9697|2.1581|2.4827|3.0917|4.3928|4.6088|6.2315|6.4811|6.7212|4.676|4.0231|2.8081|2.9533|4.3477|5.4225|4.6054|4.4489|6.5512|1.4178|1.6867|2.5911|4.9867|3.8623|3.2267|2.5911|2.1511|1.8089|1.0089|1.0489|0.8182|0.4745|1.928|1.1488|1.5284|1.0989|0.8196|1.3366|0.6415|0.726|1.2|
2025-07-04 07:09:50|pink_usa_0137|CYRBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1398|2.1503|2.0248|3.9036|7.5614|7.8849|6.898|6.9949|8.4294|7.1874|5.5198|5.709|3.9058|4.7385|5.6311|4.8019|5.3747|5.2528|5.198|4.293|4.7242|3.8181|3.3682|3.9997|3.2836|2.6127|2.6338|2.108|1.3275|1.2875|1.7945|2.2131|2.2337|2.2131|2.866|2.0553|3.2941|2.5259|3.0726|1.9495|1.6977|2.8921|3.2977|3.7634|4.4858|5.9476|2.5305|3.3848|3.6216|4.6213|4.1506|4.204|3.4331|2.4919|3.0118|2.1393|2.8927|2.2974|2.4881|3.8658|4.1945|4.7958|4.4742|3.594|4.013|2.79|4.01|4.44|
2025-07-04 07:09:53|pink_usa_0138|IOCJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4365|0.3251|0.4469|0.873|1.1433|1.6387|1.7698|2.1069|2.725|3.1253|3.0815|3.2341|2.3474|3.1542|4.9347|3.0805|3.5515|3.0451|3.2022|2.6118|3.2174|2.6723|2.6602|2.2142|1.8934|1.2362|0.8998|0.9467|1.0406|0.892|0.8883|1.0404|1.4166|0.9684|1.3285|1.2885|1.8407|1.5846|2.2977|1.457|1.4734|1.7243|1.8081|1.49|1.268|1.5047|0.8768|0.7365|0.5699|0.8326|0.9644|0.7891|0.9206|1.0521|0.6507|0.7716|0.6229|0.7729|0.6598|0.7069|0.7588|0.8483|1.1311|0.663|0.9574|0.5478|0.5592|0.55|
2025-07-04 07:09:55|pink_usa_0139|BRMSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:56|pink_usa_0140|SLCJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3511|1.2206|1.1078|1.2405|1.3267|1.4461|1.2604|1.2272|1.0627|1.1874|1.1052|0.9685|1.1629|0.9225|0.7109|0.6851|0.7417|0.637|0.5625|0.6204|0.6274|0.6231|0.6389|0.8093|0.8912|1.1069|1.104|1.5875|2.0507|2.1404|1.7044|1.7925|1.5149|1.47|1.8776|1.1875|1.4374|1.6742|1.8799|2.5076|3.3738|2.7382|2.6002|3.773|3.3819|3.5707|3.5314|3.2849|3.7849|3.6599|3.7479|3.6421|3.2209|3.0412|3.0217|3.2102|3.22|
2025-07-04 07:09:59|pink_usa_0141|RADLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3838|3.7062|3.0903|3.239|3.8418|4.4794|4.9882|4.0975|3.0605|3.6709|2.6959|3.255|3.5|4.0603|4.7395|3.5782|3.6989|6.4103|4.5075|3.9484|3.9393|4.3122|3.8918|4.0845|3.401|3.9715|4.1582|4.4227|5.797|4.4525|6.5648|5.2591|4.6693|4.8323|3.6263|3.4723|2.74|
2025-07-04 07:10:02|pink_usa_0142|HKXCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0839|5.0839|6.5792|10.3472|12.4687|11.971|11.2313|10.666|12.4801|15.7367|14.589|14.7523|11.3297|11.3652|12.1466|9.9365|11.2085|12.5436|12.5876|11.0589|12.6727|12.6727|11.0351|14.1777|17.2048|17.0975|18.0591|27.1854|18.5438|20.3558|18.9203|18.9531|21.4622|18.567|20.6005|21.0403|22.947|25.0942|28.8588|25.2251|23.9302|24.6841|30.0104|30.1175|25.6762|28.3648|24.4059|35.9791|42.5951|47.8941|54.1011|54.523|56.5345|53.4068|44.657|45.9513|34.1598|41.9343|39.1421|36.1781|35.492|31.3377|29.4662|31.3345|28.2968|38.5444|47.67|53.34|
2025-07-04 07:10:05|pink_usa_0143|NDVLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5548|0.6935|0.7817|1.2886|1.6648|1.5779|1.6103|1.3424|1.5336|1.5063|1.4341|1.2554|0.769|0.7628|1.1539|1.125|1.4002|1.5584|1.6517|1.3772|1.507|1.37|0.9978|1.2213|1.2629|1.1865|1.2086|1.4633|1.0948|1.1367|1.0315|1.0753|1.49|1.2855|1.5243|1.5783|1.7068|1.7377|1.7462|1.8463|1.6898|1.7099|2.0939|2.0513|1.6882|1.8883|1.3786|1.6219|1.753|1.6407|1.8738|1.852|1.4453|1.4582|1.5409|1.448|1.2854|1.1685|1.1441|1.0139|0.84|0.7538|0.5947|0.505|0.41|0.39|0.35|0.32|
2025-07-04 07:10:09|pink_usa_0144|CRBJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5114|22.4294|16.6844|19.992|17.9655|14.9402|20.8232|14.81|18.7165|20.7483|23.7841|20.0183|26.5733|23.6368|25.4132|27.9381|31.8559|33.5925|32.4938|37.4631|29.054|30.8377|36.5431|31.7965|36.6716|33.7233|27.7434|34.5823|37.0183|35.5625|36.237|37.6261|39.0638|38.689|38.2143|30.7097|28.5687|32.9737|28.6277|27.578|34.0669|32.8|
2025-07-04 07:10:11|pink_usa_0145|ANPDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9176|17.6124|26.6857|25.5909|30.9989|31.8385|40.6033|35.8707|35.8707|48.4046||58.9316|49.6253||56.8949|61.5076|59.5501|65.9304|91.2346|100.5678|109.0848|118.0707|106.3727|108.0993|149.927|157.703|185.8016|204.7635|165.981|201.2657|236.2557|354.0705|372.6535|566.6115|425.9664|346.9787|294.3763|288.4654|266.7093|324.2974|341.1502|248.4663|260.2997|223.8931|252.3022|235.3835|293.2229|254.1407|277.8377|298.454|
2025-07-04 07:10:14|pink_usa_0146|GELYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1371|7.1911|8.578|5.4194|7.3113|7.4316|5.9725|6.0003|3.5096|3.4853|5.9194|5.7391|5.6492|7.7176|8.1918|7.2406|8.8588|7.9886|6.268|5.8486|6.437|5.448|8.3999|8.4869|7.3058|9.1449|7.3606|9.0818|15.6108|15.679|25.0386|35.5105|50.4533|56.6623|60.3035|46.3549|31.5467|30.7989|31.2728|30.0088|30.0983|34.168|24.2351|28.8324|37.9494|57.23|52.7272|60.3023|57.6728|49.6368|28.1767|44.4617|30.6048|28.3031|22.8998|23.056|23.5731|19.274|21.6486|22.3693|22.7813|38.9892|45.1408|43.57|
2025-07-04 07:10:17|pink_usa_0147|HRELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:10:18|pink_usa_0148|GXYEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0618|0.1149|0.1237||0.4551|0.3447|0.3756|0.5037|0.8219|0.9456|1.3256|1.7056|1.52|1.573|2.3861|2.2447|2.8014|3.4023|3.7735|5.0372|6.1507|7.9535|7.6|6.569|5.2488|4.87|4.1845|3.9246|2.367|2.9062|3.4258|2.8214|3.3843|3.9761|5.0506|5.8438|6.3742|7.4304|8.3302|7.4691|6.14|5.7703|6.4114|6.1072|5.7348|6.8307|5.1278|6.5851|6.3867|6.9668|8.7675|7.6905|4.7711|4.7097|5.5633|5.0022|5.6489|6.3983|6.1624|6.2005|5.7773|5.1867|4.841|4.7751|4.7191|4.21|3.9418|4.18|
2025-07-04 07:10:22|pink_usa_0149|GXYYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8178|28.8612|31.1669|29.6647|30.2457|34.5745|27.5374|31.7175|31.4604|34.8597|42.8486|37.5163|23.6143|25.1378|28.6106|29.4637|29.0419|32.3869|31.8695|30.9685|29.5496|26.0375|24.2741|22.597|24.1063|21.3896|20.3093|21.92|
2025-07-04 07:10:24|pink_usa_0150|KSFTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5891|0.5088|0.4848|0.4032|0.4704|||0.6576||1.5649|2.3329|2.4769|3.437|2.8168|2.3248|1.8521|2.5563|3.6804|2.0145|2.247|1.8402|1.908|2.402|1.8886|2.615|2.6635|2.2276|2.925|3.1671|3.0163|1.8146|1.5373|2.4908|2.1503|2.2087|2.2379|3.1369|4.6307|4.8163|5.2539|6.4722|6.3911|3.8915|4.0797|2.9799|3.7263|2.7263|3.144|3.2711|3.2875|3.2875|3.7133|2.5572|3.3369|3.3369|4.0529|4.1823|4.55|
2025-07-04 07:10:27|pink_usa_0151|CPCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0596|4.9913|4.034|4.9229|4.7479|4.8545|3.9657|3.6922|2.3794|3.4187|4.1024|4.034|3.8016|3.6922|3.5281|3.8031|4.7153|5.2518|5.6753|5.2235|4.7838|5.4426|5.328|5.4083|5.277|5.3069|5.4568|5.3369|6.3137|7.3803|7.7508|7.8597|8.7324|8.1882|6.138|6.537|5.4961|3.7189|3.4359|4.4495|5.2131|6.1543|7.0166|6.4323|9.0572|9.3329|8.1024|8.1616|5.6685|6.0431|6.528|5.7826|5.8115|6.7017|6.2108|6.3127|7.1535|7.6875|6.8194|6.886|6.7947|8.0338|8.5324|9.2698|7.2256|6.6331|6.6485|5.8238|5.5935|5.1501|5.7197|6.0353|5.8932|6.1773|6.8084|6.1376|5.9339|5.6016|6.8523|6.0071|5.1309|5.9641|4.3357|3.9596|3.1364|4.1171|4.1525|3.7991|3.6754|3.5923|4.2496|4.7842|4.7267|5.0448|4.2585|4.5447|4.4882|4.5854|5.0006|4.6874|5.011|5.9541|6.5733|6.8|
2025-07-04 07:10:31|pink_usa_0152|WHGLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1449|11.621|13.2447|13.8008|15.5073|14.4577|10.7397|9.9373|10.6461|15.0077|14.284|12.7763|14.8681|13.3754|12.7344|12.3449|12.6172|13.8728|13.8356|10.9192|10.0578|9.6232|12.1522|10.5617|9.4514|9.1668|9.2338|9.0494|11.0853|11.6892|11.7672|14.5809|14.0768|16.8359|19.29|
2025-07-04 07:10:33|pink_usa_0153|WHGRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4783|0.3638|0.3758|0.5059|0.5052|0.5436|0.53|0.5228|0.6864|0.7004|0.7845|0.8335|0.6349|0.5018|0.5454|0.783|0.744|0.6696|0.744|0.6658|0.7068|0.5998|0.5248|0.6585|0.6751|0.527|0.4924|0.4851|0.5677|0.5449|0.4578|0.4548|0.452|0.45|0.541|0.5153|0.5872|0.6712|0.7354|0.7809|0.958|
2025-07-04 07:10:36|pink_usa_0154|GGDVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7675|14.2873|17.2938|16.717|18.2808|20.3003|21.1862|22.7765|24.4113|23.9136|24.6541|27.5509|27.5143|32.8798|33.7509|39.3346|38.6248|42.2521|42.3884|42.595|38.6924|44.6276|49.0387|40.6117|45.7117|45.1659|45.6585|44.3648|50.9574|54.1642|58.0187|63.216|66.1184|70.3758|69.1259|73.9137|64.6788|65.1289|59.4079|60.5305|67.8675|52.9953|51.1635|48.0984|53.6179|43.2249|35.8242|41.7359|42.7466|38.4963|33.5022|33.4678|27.402|27.8452|27.6365|35.9576|38.135|42|
2025-07-04 07:10:39|pink_usa_0155|TTNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.676|0.9324|1.7483|2.4206|3.2139|3.2139|3.2452|3.1929|3.9759|5.0293|4.9501|4.9493|2.8395|3.8021|5.4946|4.7191|7.1382|7.5533|10.1091|10.19|10.779|10.5569|11.3139|12.3963|11.9577|13.7705|14.2445|14.2333|15.3678|16.5972|16.6309|17.0084|16.1932|15.6552|17.5143|20.2448|23.0996|26.2839|25.1039|25.0053|28.0333|23.0236|29.8987|33.1261|31.6686|36.6179|28.1941|45.3911|59.8284|62.8484|77.6087|80.8589|94.4226|90.5084|78.0517|51.319|53.2914|54.2851|51.5973|53.2539|48.5775|57.6798|63.8658|57.5102|68.7222|65.365|61.2476|55.698|
2025-07-04 07:10:42|pink_usa_0156|CJRCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7393|0.7693|0.7693|0.9495|1.0738|0.9762|1.0649|1.1807|0.9809|1.0081|0.9047|0.1173|0.6647|0.7513|0.7366|0.5987|0.4914|0.5454|0.3809|0.212|0.1915|0.1668|0.1668|0.1796|0.2069|0.1942|0.1955|
2025-07-04 07:10:44|pink_usa_0157|CARCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3918|||12.1365|||10.9551|11.237|13.3851|14.5531|15.0364||14.4713|13.2365|11.0316|12.1985|9.9732|6.4046|6.0993|6.7845|8.3558|8.9628|11.0637|12.3686|12.3686||21.4277|22.8391|24.8392||20.4067|22.5256|23.2875|28.7057|26.2565|29.4933|33.1004|27.1315|27.4153|25.6295|27.5481|20.132|22.4367|17.9217|18.5054|13.855|14.7522|11.9953|8.1216|6.2659|4.9911|5.1988|6.08|5.85|7.294|6.008|
2025-07-04 07:10:46|pink_usa_0158|SMSOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4666|1.302|1.5071|1.5624|1.8385|1.8835|2.3544|2.2426|2.3623|2.3807|2.7057|2.4454|2.8276|2.8637|2.6816|2.4333|2.6651|2.3241|2.6452|2.3917|3.0086|3.4192|3.5739|3.8746|3.7285|3.1357|3.2087|2.3978|2.7319|1.9541|1.9004|2.0079|0.5961|0.8516|0.9412|1.5239|1.9721|1.8645|1.6673|1.8197|1.8914|1.7569|2.3665|2.2906|2.7967|2.5135|2.9939|2.8685|3.4959|2.8135|2.1286|2.3646|2.5127|1.75|
2025-07-04 07:10:49|pink_usa_0159|SMSEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8028|9.8028|10.1268|11.9821|12.6626|13.4114|13.1808|12.81|14.2434|14.5518|13.8561|12.5317|14.0321|11.8297|13.8317|12.1959|15.536|17.3003|17.5231|19.7583|19.4157|15.7232|16.3958|11.6613|13.452|9.9304|10.2131|10.7055|4.0761|4.564|4.5457|7.6598|8.7723|9.1826|9.2556|8.8726|10.1401|9.4653|12.1736|11.9274|13.7192|12.7754|14.8956|14.5627|17.3859|14.687|12.4449|13.0619|11.0789|8.72|
2025-07-04 07:10:51|pink_usa_0160|SWPFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4287|2.5042|2.1222|1.9941|1.7343|1.8607|2.1411||2.1053|2.2914|2.2771|2.0838|2.1125|1.9171|1.9259|2.1333|2.0809|2.231|2.5824||2.3579|2.3953|2.8295|2.9193|2.7518|3.084|3.2307|2.2859|2.4002|1.9541|1.8668|2.0035|2.2201|1.5549|2.415|2.0756|1.9121|2.19|2.0145|1.8712|1.6773|2.1072|2.1392|1.7555|1.7198|1.8446|1.5252|1.7203|1.9305|2.1073|2.32|
2025-07-04 07:10:54|pink_usa_0161|HLDCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8144|1.1479|1.0809|1.4963|1.7753|1.9949|2.0685|1.7589|1.9868|1.9551|1.9148|1.7739|1.4424|1.3484|1.7038|1.621|2.0567|2.147|2.0477|1.9544|2.0868|1.9245|1.9143|2.2609|2.5584|2.5355|2.6537|2.9042|2.54|2.632|2.602|2.5513|2.9109|2.5777|3.0446|3.1034|3.6524|3.5196|3.5472|3.4434|3.1711|3.1458|3.9623|3.7779|3.4024|3.4822|2.793|3.0197|2.8925|3.0079|3.3156|3.8707|3.142|3.4973|3.3116|3.1031|2.6206|3.0417|2.9472|2.6072|2.2717|2.8837|2.6704|2.5644|3.16|3|2.84|3.55|
2025-07-04 07:10:58|pink_usa_0162|HLDVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8524|1.2569|1.194|1.6497|1.9987|2.2345|2.2984|1.9255|2.2481|2.2416|2.1666|1.9961|1.5888|1.5288|1.9418|1.7753|2.2987|2.3893|2.255|2.4652|2.5405|2.362|2.3305|2.7555|3.1453|3.0474|3.2525|3.5863|3.1556|3.1076|3.1452|3.1983|3.5778|3.1803|3.6609|3.462|4.0904|3.888|3.9923|3.3005|3.1401|3.0594|3.4938|3.704|3.427|3.3806|2.8847|2.7677|2.6993|2.8826|3.1394|3.6405|3.1541|3.1237|3.1921|3.0318|2.2824|2.7706|2.6857|2.6234|2.135|2.6053|2.4346|2.6909|2.8037|2.832|2.7376|3.15|
2025-07-04 07:11:01|pink_usa_0163|CRHKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4032|1.2161|1.0627|1.5807|1.8092|2.7233|2.7386|2.7548|3.3297|3.1107|2.9751|3.2162|2.8902|2.7853|3.0302|2.2639|2.6887|2.8832|2.5526|2.4277|2.6226|2.692|2.0497|2.2618|2.0973|1.8337|1.6143|2.9965|2.9611|3.3481|3.1636|3.6249|3.9548|3.4155|4.4132|4.7043|4.9026|6.1623|7.7572|8.6841|7.1217|6.1522|6.9891|7.9915|10.1027|9.9472|7.2385|10.5094|11.8654|15.3267|14.3895|17.4552|12.9793|14.8896|11.1648|13.7586|12.6932|13.5176|14.7073|12.0096|10.1551|8.3704|9.2535|6.8483|5.9537|6.3474|7.1543|6.44|
2025-07-04 07:11:04|pink_usa_0164|YUEIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3003|3.7823|4.1689|4.3349|5.2209|5.7398|7.0216|6.2651|7.2669|7.4096|6.4619|6.6577|5.0565|6.7209|7.8526|6.5837|7.2813|7.0981|7.0696|5.7721|6.1547|7.4873|6.9057|7.9063|7.1689|8.5367|8.9911|8.2076|8.8997|8.4344|9.0348|9.8541|11.1106|9.2259|9.3561|10.9561|11.4225|11.646|12.9592|8.8756|8.61|10.1784|11.0884|9.2825|9.186|10.3646|5.2031|5.5393|5.8909|7.7097|9.2707|8.7074|7.7686|5.9645|5.7215|5.1405|5.373|5.6884|5.2991|5.4492|5.2551|5.068|6.1309|8.7815|8.0262|10.3457|7.8329|7.69|
2025-07-04 07:11:07|pink_usa_0165|BCAUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:11:08|pink_usa_0166|SHALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|18.3444|19.1689|27.1994|24.4811|31.5886|30.1338|30.3583|38.8284|45.9838|42.8826|41.116|32.0263|29.0418|39.8215|32.3383|33.4374|33.3262|38.6138|30.0987|27.804|33.3387|27.6797|26.8692|26.6475|24.0337|23.8408|25.6133|16.2473|17.3765|18.974|18.1692|19.133|18.5574|22.9027|30.5519|33.0502|37.2723|41.9393|35.0804|26.7401|23.3229|25.6331|23.9491|19.3022|20.3394|16.6148|16.3507|15.2475|17.6992|20.0565|18.5478|14.4271|15.2192|14.6464|15.1343|14.8515|14.4978|18.3969|13.6269|12.8241|11.9283|11.6511|13.4461|13.4461|12.2046|11.8629|10.76|
2025-07-04 07:11:10|pink_usa_0167|SJMHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0954|4.174|2.4705|2.2568|2.385|2.137|2.5453|2.7686|2.9026|3.76|3.4097|3.336|3.4281|5.0385|3.9927|3.3414|4.5496|4.146|3.9422|4.4367|2.9513|4.72|4.73|4.54|5.11|4.29|2.55|2.45|1.9|1.77|1.58|2.21|1.87|1.63|1.49|1.15|1.16|1.35|1.3055|1.26|1.11|1.29|
2025-07-04 07:11:13|pink_usa_0168|CJEWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8375|7.4891|5.4959|6.4586|7.6735|7.0418|7.3014|6.414|6.6221|5.3228|5.4487|4.3226|3.5932|3.582|4.0697|4.4254|4.5759|5.8391|6.4578|7.6383|6.8616|7.4333|7.4007|6.9806|5.746|7.0573|7.1842|6.3784|7.3053|5.6721|7.1113|10.1849|9.951|12.0745|17.6871|15.0128|14.6741|14.7764|14.8501|16.3933|17.0472|17.0853|16.0703|13.3607|13.3102|14.8275|10.2178|9.9656|8.8072|11.01|15.62|
2025-07-04 07:11:15|pink_usa_0169|HUABF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5544|0.5602|0.5718|0.5102|0.3701|0.4414|0.3696|0.3281|0.3222|0.3052|0.3938|0.7678|1.3549|0.9936|2.0324|1.7614|2.0823|0.5423|0.48|0.4396|0.4965|0.5074|0.3447|0.3583|0.2552|0.2364|0.2763|0.2507|0.2507|0.2263|0.3738|
2025-07-04 07:11:18|pink_usa_0170|HUIHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.653|30.8692|33.0095|33.706|39.8989|39.8419|49.3209|48.981|48.5283|34.4954|25.6023|17.0961|21.2645|15.2163|18.8086|17.4182|14.5384|15.4128|15.2673|20.2573|16.9242|20.5807|31.0989|31.3873|31.7385|25.8847|13.246|14.1204|15.5454|14.841|15.845|17.4076|24.4678|26.7632|25.2505|31.6012|30.2313||20.1683|18.3241|18.2546|17.7941|17.4098|15.795|15.8531|17.7874|39.842|68.5823|45.5084|89.097|111.7556|119.0268|26.8775|24.8276|24.1295|27.0106|23.3523|19.5332|||14.0624|14.0624|14.2822|14.2822|14.2822|14.6|
2025-07-04 07:11:20|pink_usa_0171|CMHHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1408|13.6401|17.2548|15.2988|16.9319|18.249|19.4779|17.1777|13.0466|14.2633|16.812|14.9558|15.3596|15.7792|17.1678|15.1624|18.8642|18.3259|17.1469|16.4395|17.6227|17.552|24.3205|22.8464|17.1898|14.7836|14.9498|13.8773|15.615|13.2375|14.8936|15.4451|17.9195|14.9509|13.4157|13.8429|11.8547|11.9103|12.6574|10.4655|10.438|10.5722|6.5463|8.682|7.2267|8.6933|11.6283|10.4723|12.6137|13.8096|13.5112|13.1287|9.2269|11.4292|12.3038|11.8892||11.7335|10.7728|13.7583|13.7583|15.9123|15.9123|17.2|
2025-07-04 07:11:23|pink_usa_0172|CSPCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5594||0.783|3.602|4.743|3.1545|3.3201|4.3549|3.4063|4.0962|5.1213|4.1908|3.6735|4.1118|3.4743|3.2859|3.8981|3.4299|3.1575|2.7009|3.2823|2.9353|3.0267|2.7202|2.3674|2.5549|4.13|
2025-07-04 07:11:25|pink_usa_0173|BYDIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2674|0.3273|0.355|0.5993|0.544|0.7468|0.7929|0.4794|0.4932|0.4886|0.6269|0.4425|0.2535|0.2628|0.3135|0.2489|0.1844|0.2167|0.3365|0.5071|0.4176|0.508|0.5255|0.7468|1.0095|0.8482|0.9957|1.2354|0.5532|0.461|0.544|0.4979|0.8059|0.6915|1.1524|1.8992|2.812|1.752|1.8439|1.2446|0.9957|1.1156|1.134|1.3002|1.4226|1.8372|1.4698|2.162|4.845|4.845|5.1336|6.2708|3.4209|3.2544|2.0459|3.2261|2.6517|2.9198|2.8049|2.8762|4.2254|4.2627|3.6266|4.4193|3.9241|4.6599|5.1989|3.8964|
2025-07-04 07:11:28|pink_usa_0174|WRFRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5901|5.2714|4.9571|5.83|4.7943|4.4156|4.6734|3.1264|3.3853|3.3157|4.3105|4.7169|5.138|4.0867|4.5999|4.1981|3.8955|4.1729|5.0541|5.0364|4.717|3.3949|2.8521|3.0453|2.4884|3.4152|2.3286|2.7045|2.85|
2025-07-04 07:11:30|pink_usa_0175|XYIGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7724|5.1457|6.6732|8.0279|8.5817|10.0397|11.5026|9.5256|6.9744|7.4829|5.9672|7.3065|6.3728|5.4271|7.1203|7.9266|9.3718|11.7185|10.4511|11.6803|12.3417|13.5156|16.5932|20.3778|16.1281|18.5003|14.7014|15.6926|15.5409|17.1981|20.7823|16.2963|18.9642|29.4771|40.7376|51.9744|67.7206|65.0931|39.945|40.593|39.2163|26.9085|32.7746|30.9912|27.9888|22.7843|19.6022|18.743|20.7028|20.6293|20.1459|19.6032|20.035|
2025-07-04 07:11:33|pink_usa_0176|SITIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6395|5.6103|5.7992|5.6091|6.4181|5.0167|6.1794|8.2512|11.6931|18.6124|24.0547|24.5813|24.7425|25.1289|20.4518|14.17|17.4308|15.7611|15.0503|14.133|14.8701|15.7186|25.0218|25.8361|22.4124|23.4627|32.78|
2025-07-04 07:11:35|pink_usa_0177|PXGYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6151|||0.7159|0.641|0.7246|0.7733|0.6619|0.5591|0.5135|0.401|0.4924|0.4612|0.3725|0.3158|0.3349|0.3193|0.337|0.2151|0.3227|0.261|0.348|0.3517|0.2538|0.3408|0.4407|0.6409|0.7866|0.8701|0.9085|0.5587|0.5879|0.658|0.6576|0.7003|0.6799|0.6535|0.6026|0.6325|0.6667|0.6765|0.63|0.617|0.5552|0.7327|
2025-07-04 07:11:38|pink_usa_0178|CTVIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0626|0.1369|0.1251|0.1771|0.1535|0.2085|0.2125|0.1731|0.1849|0.1692|0.1676|0.1189|0.1308|0.111|0.1466|0.1427|0.1268|0.1625|0.1466|0.1456|0.1456|0.1676|0.1537|0.1498|0.264|0.2904|0.2598|0.4102|0.3196|0.3462|0.3151|0.2358|0.2607|0.2378|0.2607|0.2632|0.3267|0.3127|0.3733|0.3547|0.2928|0.2456|0.255|0.1889|0.1559|0.1354|0.1257|0.1209|0.1323|0.1335|0.1644|0.1546|0.131|0.1994|0.1782|0.1692|0.1634|0.2021|0.1902|0.1939|0.1884|0.1626|0.1646|0.1467|0.1287|0.1287|0.131|0.0918|
2025-07-04 07:11:41|pink_usa_0179|XNYIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5206|0.5206||1.1487|1.2466|2.8939|1.5315|1.8391|1.8685|1.5768|1.5677|1.4684|1.0454|0.9436|0.9806|1.0208|0.7345|0.522|0.7688|0.5254|0.4133|0.388|0.3863|0.303|
2025-07-04 07:11:43|pink_usa_0180|CEBTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0903|0.086|0.086|0.086|0.1118|0.1204|0.1032|0.1067|0.0756|0.0857|0.0902|0.0902|0.091|0.0922|0.0922|0.0874|0.0922|0.0874|0.1132|0.1078|0.1554|0.127|0.1|0.16|0.145|0.15|0.17|0.1873|0.265|0.2473|0.205|0.22|0.2192|0.2373|0.205|0.201|0.2|0.2107|0.21|0.21|0.21|0.212|0.2|0.2|0.2|0.19|0.2|0.19|0.17|0.175|0.1197|0.15|0.15|0.1625|0.1313|0.135|0.135|0.135|0.135|0.115|0.115|0.0597|0.0597|0.018|
2025-07-04 07:11:46|pink_usa_0181|LKFLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.52|||1.6509||1.4687|2.0779|2.1529|1.9201|1.6467|1.8445|2.1349|1.8604|1.8055|1.5653|1.3276|1.4787|1.4524|1.6448|1.7464|2.1051|2.1389|2.3691|2.8812|2.3816|2.7375|2.3744|1.9451|2.3599|2.2741|1.8593|1.9308|1.3802|1.3873|0.6627|1.8423|2.1595|2.2199|2.2437|2.1231|1.9206|1.8031|2.0012|2.4983|2.7912|2.5069|2.236|2.3963|2.3826|1.964|1.8699|1.68|2.05|2.27|
2025-07-04 07:11:49|pink_usa_0182|UNEGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.069|0.0638|0.0569|0.0483|0.0586|0.0552|0.05|0.0466|0.0483|0.049|0.0483|0.0469|0.0469|0.0469|0.0569|0.0345|0.0373|0.0176|0.0172|0.023|0.0169|0.0275|0.0219|0.023|0.0473|0.0534|0.0576|0.1439|0.1079|0.1308|0.1308|0.1249|0.1255|0.1007|0.1174|0.0919|0.121|0.1232|0.1102|0.0899|0.042|0.0719|0.0791|0.0792|0.0671|0.0584|0.083|0.0924|0.0691|0.059|0.052|0.0327|0.0333|0.0333|0.035|
2025-07-04 07:11:51|pink_usa_0183|LMPMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4802|1.1471|1.4733|2.5621|4.615|7.2579|4.2452|4.2671|4.0672|4.4994|3.6186|3.3662|2.052|1.8039|2.7758|2.4557|2.5022|3.7589|4.8167|3.5149|3.8783|4.0863|3.3216|3.3804|3.5901|3.4953|3.135|4.5439|3.8503|3.7849|4.385|4.6418|6.1913|5.1481|5.3107|6.1367|9.5462|8.0171|7.3578|7.2563|7.1955|6.0466|6.4369|4.8517|4.3984|6.1733|4.9278|4.3723|5.7221|6.7618|7.5804|7.3996|8.1138|6.1627|4.6801|3.8325|2.9957|3.9158|3.807|3.128|2.8672|2.6267|2.8024|2.8466|2.5174|2.783|2.5193|2.51|
2025-07-04 07:11:54|pink_usa_0184|CESTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6411|2.4944|3.2085|3.4237|3.4237|3.5|
2025-07-04 07:11:56|pink_usa_0185|DFIHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9278|8.9433|8.9433|||9.1452||9.578|11.07|11.6511|13.2485|13.7967|13.548|16.0902|15.7622|13.827|14.0294|17.5049|19.2951|18.942|21.3461|23.0787|26.183|29.0776|27.6838|28.8325|28.5998|30.8878|36.2244|35.474|37.9981|37.1522|41.0944|43.0835|34.4584|32.9509|34.1727|37.3634|34.4212|31.9351|33.1676|30.9739|22.2355|21.3604|22.5639|24.2497|27.1016|27.2672|34.4598|30.4975|29.4669|30.385|31.118|34.4377|35.5997|35.0061|30.8544|29.3149|27.9208|23.3331|15.8704|18.9335|16.5304|17.3571|18.9838|18.5126|15.2476|12.3815|11.2891|13.1184|11.19|13.2129|12.955|12.3219|11.9728|9.8381|9.4821|8.6444|9.0182|12.1503|11.09|13.46|
2025-07-04 07:12:00|pink_usa_0186|DFILF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7361|2.8062|3.0518|3.9067|4.1646|4.1392|4.5952|4.9109|5.5142|6.0891|5.2979|6.2516|6.024|6.5432|7.4755|7.4683|8.0444|8.2404|8.8866|8.5671|7.2312|6.7811|7.1571|7.5574|7.1791|6.6663|6.9274|6.4812|4.8307|4.4187|4.6462|4.7555|5.7082|5.5442|7.0686|6.3205||6.5035|6.4714|6.8507|7.6304|7.3922|6.8895|6.3724|5.9159|5.0116|3.5077|4.1741|3.3994|3.6656|3.9496|3.8358|3.2071|2.5511|2.5378|2.7626|2.6034|2.6128|2.7069|2.7068|2.2108|2.4787|2.0014|1.8444|1.85|2.18|2.65|2.467|
2025-07-04 07:12:03|pink_usa_0187|KCKSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5361|0.628|0.6857|0.6731|0.7085|0.8109|0.7841|0.677|0.6216|0.5852|0.5886|0.5967|0.5917|0.616|0.7058|0.681|0.7132|0.7126|0.709|0.709|0.5775|0.5859|0.5484|0.5398|0.5225|0.3222|0.3909|0.3048|0.3178|0.3744|0.4389|0.418|0.3832|0.2985|0.3093|0.2386|0.2386|0.3181|0.2885|0.2398|0.1967|0.2264|0.3116|0.3116|0.2513|0.2513|0.3007|
2025-07-04 07:12:05|pink_usa_0188|PYHOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0054|0.0045|0.0046|0.0103|0.0117|0.0139|0.0148|0.0148|0.0124|0.0158|0.0171|0.0177|0.0142|0.0147|0.0199|0.0209|0.0276|0.0378|0.0433|0.0508|0.0532|0.0622|0.0721|0.0625|0.054|0.0439|0.0541|0.0636|0.0521|0.0573|0.0625|0.0667|0.0625|0.0678|0.0668|0.0876|0.0755|0.0689|0.0752|0.0807|0.0759|0.0796|0.0796|0.0843|0.0905|0.092|0.0835|0.1022|0.0928|0.0759|0.0809|0.0843|0.0753|0.0766|0.0763|0.0631|0.0698|0.0559|0.0592|0.0659|0.0662|0.0577|0.0628|0.0663|0.0572|0.0301|0.0564|0.0659|
2025-07-04 07:12:08|pink_usa_0189|CWPWF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0901|0.0676|0.0772|0.0837|0.0579|0.0644|0.0644|0.065|0.0579|0.0322|0.0251|0.0296|0.02|0.0129|0.0225|0.0252|0.0193|0.0193|0.0451|0.0611|0.0515|0.0515|0.0331|0.0386|0.0503|0.0393|0.0334|0.0341|0.0328|0.0368|0.0328|0.0336|0.0275|0.0295|0.0269|0.0325|0.0303|0.0275|0.0265|0.0353|0.033|0.0323|0.0303|0.0206|0.0274|0.0337|0.0429|0.0481|0.0579|0.0792|0.0849|0.0716|0.0715|0.0698|0.0672|0.0754|0.0715|0.0688|0.0733|0.0704|0.0729|0.0633|0.0455|0.0911|0.0501|
2025-07-04 07:12:13|pink_usa_0190|AMVGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:12:14|pink_usa_0191|ASEJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0214|0.039|0.0585|0.0935|0.1461|0.1364|0.1442|0.1305|0.1344|0.1364|0.0779|0.0546|0.0595|0.1072|0.0992|0.1072|0.1012|0.2342|0.2938|0.3797|0.4987|0.5349|0.6275|0.5709|0.5776|0.4637|0.7056|0.5031|0.512|0.4996|0.4355|0.4231|0.2875|0.3257|0.3257|0.3038|0.2662|0.2756|0.2505|0.238|0.235|0.2826|0.254|0.2128|0.2286|0.254|0.1683|0.1683|0.1421|0.1745|0.1927|0.1925|0.21|0.2022|0.1821|0.2279|0.1902|0.2534|0.2542|0.2275|0.2276|0.2276|0.2619|0.2619|0.2527|0.2662|0.235|
2025-07-04 07:12:18|pink_usa_0192|RNHEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0383|2.0383|1.8611|1.6041|1.5509|1.48|1.706|1.442|0.9492|1.0218|0.3629|0.3342|0.848|0.573|0.573|0.5119|0.4775|0.5634|0.4106|0.4106|0.37|0.4|0.9|0.5|0.44|0.362|0.2|0.246|0.24|0.25|0.2375|0.22|0.2569|0.21|0.18|0.27|0.31|0.3906|0.2935|0.339|0.301|0.204|0.2|0.25|0.231|0.3|0.2681|0.2357|0.261|0.2876|0.1678|0.0713|0.05|0.025|0.025|0.0875|0.0004|0.0004|0.0004|0.0001|0.0001|0.0001|0.0001|
2025-07-04 07:12:20|pink_usa_0193|PLTYF|total_return_price|0.23004694835681|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.8524|-8.2185|-8.2185|-8.1941|-8.365|-7.3234|-7.3234|-5.4519|-7.3234|-4.5161|-4.5161|-8.0558|-5.2485|-5.0857|-4.8823|-4.8823|-5.2891|-4.6382|-4.464|-5.952|-5.6132|-8.6357||-6.7358|-6.7358|-8.2039|-7.9402||-29.114|-11.9103|-18.5271|-13.6815|-13.6815|-13.03|-62.5442|-53.6838|-40.106|-25.0663|-26.4031|-46.7904|-25.9957|-74.6167|-134.31|-72.5817|-94.9667|-81.4|-81.4|-61.05|-97.35|-57.7516||-34.65|-34.65|-16.5|-16.5||-0.2557|-0.495|-0.33|-0.33|-0.33|0.02|0.02|0.02|
2025-07-04 07:12:24|pink_usa_0194|IDCBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0102|5.4341|6.0549|6.2772|5.7254|6.0654|6.2892|5.9543|6.4874|6.5162|5.031|5.3143|5.6234|4.8555|5.2231|6.4892|6.3077|5.823|7.0001|6.4791|5.3936|6.4955|6.8149|7.5|7.603|8.3893|6.43|6.614|5.9753|6.2325|7.3847|6.6492|7.6474|7.7024|9.0501|9.8489|10.7027|9.1659|8.9964|9.0543|9.8318|9.6862|9.0517|10.3275|8.6805|8.7697|7.8183|8.7411|10.1788|9.0737|8.2259|8.6151|9.0431|8.8828|8.0533|8.0451|8.7464|8.6639|8.6973|8.437|8.989|10.4269|10.7421|12.8828|14.53|16.36|
2025-07-04 07:12:27|pink_usa_0195|CICHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0405|3.7485|6.1492|6.6132|6.6069|6.3038|6.3465|6.8563|6.8657|7.1577|6.7494|5.7741|5.7372|6.4175|5.6992|5.7947|7.0144|6.9189|6.4277|7.3826|6.9694|5.8308|6.8684|7.268|8.0389|8.255|9.168|7.1398|7.1657|6.5552|7.0881|8.4316|7.9395|9.1503|9.0774|9.9439|10.5632|12.4909|10.8278|10.2128|9.9255|10.9523|10.2708|9.8224|11.0248|10.0899|10.1995|9.3642|10.1298|11.6335|10.7484|10.0871|10.0432|10.613|10.5399|9.4146|9.5568|10.0607|10.1412|9.7435|10.0024|10.4425|12.7036|13.2359|15.6814|17.1349|20.46|
2025-07-04 07:12:30|pink_usa_0196|BACHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2055|4.1049|4.8232|4.7586|4.7945|4.8843|4.8656|4.918|5.1164|4.7623|3.2426|3.6059|3.9966|3.8113|3.9492|4.6304|4.7641|4.4966|5.292|5.1231|4.3766|5.3098|5.5905|6.642|6.8746|7.864|5.5202|5.6549|5.0864|5.1042|6.2061|5.7072|6.7717|6.5423|7.1524|6.8547|7.7255|6.9221|6.4916|6.3221|6.9736|6.572|6.2684|6.7732|5.6801|5.8573|5.4797|5.752|6.4531|6.5974|6.3617|6.5495|7.0244|7.2895|6.8|7.1371|7.6269|8.0323|7.6009|8.0405|8.8273|10.6111|10.3551|12.0246|14.6044|15.04|
2025-07-04 07:12:33|pink_usa_0197|ACGBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8207|5.0363|5.1196|4.0488|4.0757|4.4633|3.886|3.8395|4.8797|4.9403|4.3794|5.1764|5.2064|4.2123|5.0551|5.2559|5.5889|5.6665|5.9676|4.6779|5.0504|4.3393|4.618|5.5903|5.108|6.0155|6.1089|6.319|6.434|7.9148|6.7402|6.8469|6.2994|6.8353|6.3387|6.0508|6.7429|5.4874|6.1709|5.6718|6.3645|7.3701|6.5801|6.2542|6.4967|7.035|7.0918|6.4373|6.8918|7.4743|7.9908|8.162|8.3536|9.1973|10.3961|11.0853|13.7838|16.02|18.435|
2025-07-04 07:12:36|pink_usa_0198|BKFCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2487|0.3457|0.3433|0.4261|0.6073|0.6588|0.561|0.5743|0.6053|0.5338|0.5503|0.5393|0.3904|0.4055|0.4842|0.3934|0.3934|0.4479|0.4388|0.3753|0.4419|0.4086|0.3632|0.4298|0.4653|0.5364|0.517|0.724|0.4499|0.4533|0.406|0.3654|0.5075|0.4601|0.4804|0.5413|0.4872|0.5142|0.4872|0.5345|0.521|0.5007|0.5751|0.5075|0.4466|0.4939|0.4398|0.3924|0.3664|0.3738|0.4251|0.6889|0.4342|0.4177|0.5133|0.4769|0.4628|0.4338|0.4845|0.5173|0.5005|0.5206|0.5639|0.616|0.6372|0.7403|0.8519|0.898|
2025-07-04 07:12:39|pink_usa_0199|BCMXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0108|11.855|12.4292|11.6634|10.9412|11.6196|10.2716|9.2312||9.0336|8.7606|9.7075|8.8603|9.5301||9.1952|9.4316|8.5353|8.7175|9.5587|12.0518|11.0881|14.4711|9.8557|9.8666|8.8745|9.1424|12.0001|10.4157|11.1492|11.6551||11.0912|12.4792|12.0578|11.5924||13.103|14.0634|11.5228|12.4252|10.8981|10.9744|8.9524|9.7805|11.198|12.4987|11.8204|11.9691|13.9512|14.0477|12.3554|11.668|14.327|14.1609|12.1916|12.6251|14.1138|16.0707|15.4305|18.7297|20.6049|20.15|
2025-07-04 07:12:42|pink_usa_0200|CILJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2899|2.0367|2.22|2.4101|2.9464|3.4624|3.2316|3.1552|2.679|2.8085|2.4271|2.2701|1.625|1.7258|1.8307|1.7623|2.0742|2.2136|2.1635|1.6776|1.9163|2.1694|1.9459|2.0238|2.0974|2.8333|3.9004|3.474|2.7658|2.7807|1.6923|1.5208|1.901|1.8563|2.3334|2.2691|2.2088|2.4123|2.3068|1.9374|1.5861|1.4708|2.0128|1.8274|1.9036|1.9874|1.4695|1.6295|1.8438|1.7445|1.7405|1.5895|1.3054|1.3556|1.2385|1.4895|1.1871|1.4751|1.4263|1.5858|1.3827|1.1522|1.1707|1.3366|1.3645|1.8308|2.1181|2.3567|
2025-07-04 07:12:45|pink_usa_0201|CHPXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:12:46|pink_usa_0202|PNGAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0889|3.1892|3.8047|4.2098|5.2036|5.5232|5.6095|5.4528|6.4168|6.951|6.3299|6.363|3.8989|4.5319|5.0319|5.2526|4.8719|5.4005|5.1068|4.6032|4.9488|6.1852|5.4203|5.2044|5.1339|6.4132|7.9698|9.3092|6.6562|7.6373|6.4416|6.0703|7.3973|6.9846|7.9071|9.1972|11.1065|14.4888|14.6092|14.0984|14.6858|12.9011|16.4852|17.833|16.9253|17.6569|14.4951|15.5058|15.9004|18.1532|18.8067|15.6057|10.8848|11.4584|11.4185|10.6998|9.0174|11.1761|11.1846|11.1384|10.2634|7.4195|7.5451|8.8605|12.1246|11.2957|11.5849|12.0546|
2025-07-04 07:12:49|pink_usa_0203|PIAIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3693|1.5976|2.1945|2.4578|2.7738|2.9669|2.9494|2.9891|3.4234|3.7815|3.5182|3.426|1.9708|2.3452|2.8362|2.7691|2.5889|2.9174|2.7196|2.3452|2.6031|3.1555|2.7867|2.6914|2.7761|3.4755|4.2387|5.0225|3.4345|3.9569|3.227|3.0552|3.7558|3.4536|4.0004|4.8206|5.6984|7.6986|7.5547|6.8329|7.5413|6.5718|8.126|8.9119|8.6146|8.9047|7.4863|7.6703|7.9387|9.3302|9.2152|7.6168|5.6559|5.9108|5.6399|5.5574|4.2468|5.3594|5.6327|5.5677|5.1359|3.7222|3.7356|4.157|5.7787|5.6362|5.6921|5.97|
2025-07-04 07:12:52|pink_usa_0204|CTPCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4958|2.8222|3.206|5.4468|7.5973|7.5748|6.6096|5.0179|6.5722|6.999|7.7274|7.1759|4.5871|5.2391|4.8781|4.1971|3.6324|4.0515|3.7314|3.2426|3.8421|4.6384|4.2791|5.4613|5.5232|5.3489|5.3303|5.6023|5.8376|5.5361|4.9089|4.5298|4.5545|4.4017|4.6756|5.1285|4.8626|4.5218|4.4825|4.77|4.6928|5.5282|4.995|4.6919|4.5264|4.6967|3.5048|3.4592|3.2277|2.5912|3.3174|4.2808|4.3717|3.9456|4.5138|4.2778|4.3199|4.3798|4.816|5.2272|4.1676|4.4597|4.7927|4.6271|4.4707|5.62|6.84|6.7573|
2025-07-04 07:12:55|pink_usa_0205|BHKLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9145|16.6809|15.1886|16.0472|16.1174|19.2155|21.1587|20.6405|20.511|22.2316|22.9387|20.5741||15.4693|9.9003|9.1711|15.3367|20.738|20.5807|21.5019|21.1576|27.4764|31.0675|29.2956|27.6679|25.4389|23.6855|27.795|31.1131|32.629|32.4306|36.0438|32.6991|36.0184|35.2691|32.1245|32.575|37.7504|38.9408|39.7895|47.3749|36.108|36.5021|34.1283|36.0116|44.5649|45.4362|52.2388|61.0792|64.6947|66.0062|66.3753|65.011|62.3395|51.1106|57.3084|54.7318|49.9513|50.4393|39.3657|44.6756|42.512|46.9376|56.2588|53.0614|46.3619|52.206|58.3775|63.8703|56.2409|56.1578|52.9775|51.1341|49.7421|46.8681|47.6817|54.482|58.0546|62.9266|74.3293|91.5887|
2025-07-04 07:12:58|pink_usa_0206|BNKHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5548|0.5983|0.5167|0.9791|1.2891|1.164|1.2619|1.2347|1.6179|1.8174|1.6345|1.6402|1.4756|1.3791|1.5324|1.7026|1.731|1.714|1.958|1.7533|1.8865|1.8865|1.7437|1.7482|2.0941|2.0148|2.1263|2.6957|1.9961|1.9508|1.7248|1.9632|2.4554|2.4345|2.8101|3.2553|3.5399|3.6263|3.6838|3.468|3.5547|2.6977|3.197|2.8244|2.6141|2.5989|1.9606|2.3482|2.0468|2.4073|2.76|2.8767|2.3109|2.6934|2.8847|3.1875|2.8168|2.6731|2.9162|2.5351|2.3086|2.2821|2.5032|2.804|2.6756|2.9994|3.7135|4.6497|
2025-07-04 07:13:02|pink_usa_0207|CIHHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5942|0.7482|0.735|1.1558|1.4018|1.4533|1.5205|1.5538|1.5723|1.5538|1.5106|1.5986|1.2412|1.2538|1.3039|1.1848|1.003|1.2976|1.3603|1.0657|1.2145|1.3861|1.0613|1.2805|1.3012|1.5935|1.6074|2.0666|1.7123|1.6256|1.3727|1.5244|1.9346|1.8587|2.1015|2.3379|2.8338|3.0069|3.4477|2.881|2.9125|2.8653|3.6445|4.3057|3.9439|4.0855|3.1389|3.7214|4.166|4.922|6.963|7.194|6.9636|6.6111|6.4994|5.717|4.7215|4.6146|4.4365|4.0445|3.8816|3.0284|3.6936|4.1259|4.24|4.88|6.145|6.5|
2025-07-04 07:13:05|pink_usa_0208|CIHKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5308|7.732|7.9332|7.1968|5.0238|5.9351|5.9526|5.4464|5.1438|6.5235|6.5296|5.4279|6.1478|6.6511|5.0393|6.2306|6.121|8.2742|8.2608|9.692|8.1371|8.3184|7.3631|7.2515|8.9209|8.4013|10.0991|11.5326|13.7785|15.22|16.5269|14.0364|14.5344|14.6249|18.2595|19.6047|19.299|21.1343|16.6633|18.6522|21.0867|26.2681|34.5987|37.5379|34.7746|34.0786|33.9411|27.9091|22.0476|24.7457|22.6798|20.4982|19.307|15.7227|18.0675|21.2349|19.21|25.748|32.39|35.16|
2025-07-04 07:13:08|pink_usa_0209|CMAKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.087|2.463|2.8229|2.9846|3.0577|2.7543|3.7898|4.8051|3.6467|4.512|3.9666|3.4104|3.9354|4.2146|5.6346|5.4735|5.7313|4.2928|4.497|4.1026|4.2045|5.326|5.5227|5.5179|4.779|4.5343|4.8676|5.2002|4.4958|4.3946|3.8878|4.3499|4.2754|4.3824|4.4464|4.4848|4.4336|3.9131|3.6153|4.3425|3.5063|2.6408|2.8146|2.6704|2.8571|2.4126|2.6995|2.5863|3.0829|2.9136|2.7915|2.8875|3.1579|3.0694|4|5.05|5.1136|
2025-07-04 07:13:11|pink_usa_0210|CGMBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5031||0.5455|0.5084||0.6164|0.7903|0.7372|0.8187|0.6446|0.5622|0.6272|0.5815||0.7317|0.6991||0.6272|0.6991|0.6403|0.6011|0.5488|0.5253|0.588|0.5726|0.5253|0.5566|0.5174|0.5527|0.4194|0.5174|0.5159|0.4298|0.3037|0.2977|0.3324|0.2721|0.2252|0.2731|0.2731|0.3396|0.2797|0.2628|0.2628|0.3009|0.3058|0.4028|0.4028|0.4509|
2025-07-04 07:13:14|pink_usa_0211|TCEHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2065|1.1008|1.2857|1.9558|2.839|3.5045|3.6071|2.8389|3.916|3.9994|4.3684|4.6816|3.6944|3.5486|5.0445|5.4806|5.825|5.7804|5.7375|6.8278|9.4067|10.953|12.009|13.3708|13.4628|13.0211|16.7427|17.8916|14.804|17.5365|18.4803|20.0307|25.0113|21.1936|26.5844|32.4384|39.1158|45.7661|47.6004|46.0066|37.6129|35.802|41.6367|41.2517|37.1293|43.7216|44.0848|58.2698|59.681|66.728|73.7294|70.6405|53.1949|53.2223|42.6956|43.8826|32.7453|39.7789|46.7112|42.9441|37.8722|38.7765|38.2457|48.8391|56.5411|54.2018|64.4809|64|
2025-07-04 07:13:17|pink_usa_0212|SNPMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1207|0.1248|0.1115|0.1579|0.1743|0.1828|0.1701|0.1736|0.1902|0.2147|0.2224|0.2344|0.2252|0.2469|0.262|0.2063|0.2185|0.2888|0.2813|0.3899|0.3528|0.3699|0.3867|0.4562|0.4265|0.3959|0.3803|0.4019|0.32|0.295|0.3073|0.3586|0.3596|0.3378|0.3739|0.3952|0.3888|0.3843|0.4604|0.4649|0.5555|0.4251|0.4875|0.4027|0.3606|0.3426|0.2587|0.3036|0.286|0.3116|0.3608|0.3627|0.3407|0.3288|0.3419|0.3446|0.3628|0.3812|0.4907|0.4957|0.484|0.456|0.514|0.5364|0.578|0.5114|0.5141|0.5384|
2025-07-04 07:13:21|pink_usa_0213|FOSUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9046|25.4914|29.3799|56.5477|56.3256|37.9106|33.0563|30.7207|28.8295|33.4398|32.0977|32.333|32.2894|47.288|46.6484|44.1593|44.9292|38.7661|32.4162|35.1198|29.8928|30.4231|33.2688|28.916|28.036|26.5196|36.723|32.7446|34.2348|28.6163|25.6737|27.0831|23.607|15.8237|19.0973|19.5324|16.5208|14.8747|13.4566|14.4086|13.62|13.2|15.215|15.72|14.25|
2025-07-04 07:13:23|pink_usa_0214|CRWOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:24|pink_usa_0215|EGRNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:25|pink_usa_0216|CCCGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:27|pink_usa_0217|CKHUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1643|15.6694|8.6656|8.9453|8.8055|7.3094|8.7802|7.7118|8.4755|8.6707|8.7255|8.4515|8.1639|7.314|8.1131|6.7834|7.4164|7.048|6.4887|7.035|4.9385|4.9091|4.6664|5.4467|6.2247|6.2387|5.2417|5.262|6.0631|5.721|4.8352|5.1348|5.2888|5.4891|4.7899|4.799|4.3536|4.4265|5.5826|5.1479|5.3894|6.205|
2025-07-04 07:13:29|pink_usa_0218|CWYCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:30|pink_usa_0219|CSUAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3878|2.925|3.306|4.3712|4.7875|5.9997|5.1242|4.8818|4.812|4.9651|5.5528|5.8959|5.4752|5.5192|5.6184|4.3207|5.2994|5.738|4.8313|3.8891|4.6434|4.3113|3.5327|3.9964|4.2635|4.4641|3.8094|3.3969|2.4346|2.4269|2.3733|2.7041|3.0933|3.0028|3.749|4.0019|4.5594|4.7298|4.6399|4.9618|4.6835|4.3726|4.5732|4.3385|4.1895|4.3175|3.8586|3.7208|4.2445|4.4225|4.794|5.1243|6.1939|6.2884|8.7797|8.5192|9.003|8.7553|9.4187|10.2471|10.9724|11.0934|13.4088|17.7287|16.717|15.6797|15.1815|16.1289|
2025-07-04 07:13:33|pink_usa_0220|CUAEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5243|0.8883|0.91|1.3562|1.8675|2.1432|1.912|1.7498|1.8133|1.8813|2.0717|2.1168|1.8191|1.9307|1.9912|1.6376|1.8191|1.954|1.6888|1.3864|1.6021|1.5035|1.326|1.3802|1.4895|1.4116|1.2611|1.274|0.8657|0.8167|0.8439|0.9746|1.109|1.0642|1.4003|1.4675|1.3499|1.4591|1.5678|1.4955|1.1895|1.2603|1.3107|1.1594|1.2204|1.1845|1.017|0.9572|1.005|1.1636|1.1606|1.3041|1.474|1.5383|2.2126|2.2872|2.2282|2.282|2.2859|2.5586|2.6917|2.6898|3.3299|4.6795|3.6457|4.1995|3.4611|4.05|
2025-07-04 07:13:37|pink_usa_0221|PCCYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2414|0.435|0.3728|0.5162|0.5114|0.5975|0.5545|0.5599|0.5731|0.6379|0.7077|0.7004|0.6426|0.6216|0.7522|0.7052|0.682|0.73|0.7247|0.5912|0.6221|0.6555|0.6055|0.7042|0.7523|0.6077|0.6134|0.654|0.4457|0.3804|0.4041|0.3945|0.3923|0.4285|0.4303|0.3759|0.3884|0.4162|0.4378|0.4563|0.4704|0.4115|0.4029|0.3447|0.3356|0.3122|0.2074|0.2526|0.2122|0.2098|0.2494|0.3441|0.3456|0.3224|0.361|0.3621|0.3427|0.3633|0.4371|0.5865|0.6441|0.5665|0.7315|0.8773|0.7792|0.706|0.7494|0.8425|
2025-07-04 07:13:40|pink_usa_0222|CAOVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0039|5.9029|6.1939|4.2958|4.5273||6.5081|7.7585|9.2874|8.6283|7.416|9.6423|8.7445|7.3371|7.7638|8.147|8.818|10.3531|11.7393|9.7966|11.463|10.4304|9.6272|11.893|8.806|10.5776|10.1559|11.3493|10.713|12.3862|12.2147|11.709|11.9043|13.6086|13.2695|11.6323|14.2714|11.5649|11.8422|9.906|8.3609|9.9217|9.6237|9.2398|9.886|12.454|13.74|12.9118|11.3992|11.2537|9.7015|9.3807|7.9918|6.4783|8.2183|7.0929|7.6407|8.8538|8.64|
2025-07-04 07:13:43|pink_usa_0223|BKEAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8723|0.9913|0.8525|0.8723|0.8921|0.9417|0.793|0.8882|0.6344|0.8128|0.7335|0.7732|0.7137|0.6344|0.7914|0.7914|1.0698|1.2755|1.2227|1.189|1.2178|1.3289|1.2818|1.2995|1.2787|1.3371|1.491|1.8522|2.5748|2.5046|2.7386|2.6591|2.6484|2.9321|2.3559|2.7202|1.6879|1.0274|1.0511|1.5416|1.9217|2.0742|2.028|2.0777|2.3745|2.3522|2.3373|2.3429|1.9677|2.0081|2.148|2.0247|2.1758|2.2242|2.311|2.1792|2.5435|2.5132|2.4495|2.5516|2.5844|2.3586|2.4623|2.8407|2.1276|2.2218|2.3432|2.4494|2.7528|2.5452|2.7158|2.8577|2.9611|2.9061|2.8033|2.7892|2.6186|2.2083|2.3116|2.0044|1.8318|1.7215|1.6494|1.6868|1.4168|1.6873|1.6601|1.4869|1.2285|1.0879|1.1887|1.1433|1.0234|0.9952|1.0735|1.1311|1.1089|1.0814|1.1111|1.1718|1.203|1.2095|1.3321|1.45|
2025-07-04 07:13:47|pink_usa_0224|LGFRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9513|9.4193|11.6678|8.8519|12.2352|14.9659|18.6825|17.9449|23.4632|18.7867|19.0346|21.7538|25.9041|28.8914|27.979|36.1464|37.4754|37.4899|44.4058|45.4856|55.3321|48.1516|35.964|39.603|42.0433|38.0122|28.4147|28.9531|24.4644|21.8374|15.9825|14.1562|13.0953|13.1464|17.4232|12.5107|13.65|12.02|
2025-07-04 07:13:49|pink_usa_0225|AHCHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9335|6.194|3.0637|8.1698|8.5588|9.6286|9.6286|9.2493|8.3448|8.9167|8.9314|9.2706|11.2044|10.1036|8.0705|10.0761|11.7444|12.4156|10.5842|10.07|10.1006|11.3188|11.3985|9.3209|8.4108|7.7172|7.4731|8.8831|8.7205|11.2031|10.5986|13.3175|14.6044|17.4751|20.1851|21.05|16.1399|20.8764|21.6811|20.9368|24.1577|23.7064|24.4808|25.7355|22.7459|24.5842|20.3834|21.3114|19.7752|19.4477|17.2411|13.7895|14.577|14.6189|12.0803|11.8893|9.8699|9.5606|11.1917|13.5398|12.0001|13.7322|11.92|
2025-07-04 07:13:53|pink_usa_0226|ZHEXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2572|0.3613|0.4654|0.4409|0.5389|0.6001|0.545|0.5511|0.5603|0.5756|0.5389|0.4776|0.3766|0.4133|0.4219|0.3919|0.4084|0.4746|0.4991|0.4857|0.5826||0.6361|0.6361|0.7031|0.7934|0.8754|0.9295|0.7728|0.9096||0.5677|0.7592|||0.8836|0.8276|0.7512|0.6822|0.634|0.4962|0.5299|0.7029|0.7401|0.6161|0.5878|0.5645|0.5079|0.5047|0.6058|0.6211|0.6557|0.6008|0.7039|0.6753|0.6837|0.5966|0.6452|0.6463|0.6795|0.639|0.599|0.5365|0.599|0.589|0.6123|0.6123|0.8|
2025-07-04 07:13:56|pink_usa_0227|DNFGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5543|65.2354|59.1898||52.447|45.9741|56.0181|51.879|44.6583|34.1394|44.7612|38.6246|38.9604|41.9305|48.0162|37.19|53.1533|51.4062|43.4228|46.3426|43.7278|36.2228|40.6991|37.2888|31.116|32.1102|30.3899|36.944|38.6149|42.6115|38.5434|40.2925|35.7721|34.0337|29.3977|35.9631|28.3308|37.7343|34.1869|21.7988|23.2341|23.5699|39.2362|36.2096|37.8248|40.8798|36.2908|31.365|33.0302|25.6118|24.9958|20.3537|22.2909|18.8527|22.8571|19.9537|15.3599|13.95|26.05|29.81|21.662|
2025-07-04 07:13:59|pink_usa_0228|MPNGY|total_return_price|0.013157894736842|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|23.74|26.17|49|69.31|78.12|80.29|59.6|69.39|40.62|38.56|48.935|34.59|35.86|33.76|34.92|28.13|23.51|28.55|27.31|48.42|40.79|34.06|31.15|
2025-07-04 07:14:01|pink_usa_0229|CRRRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:02|pink_usa_0230|CRCCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6725|7.427||7.427|7.99|7.99|7.99|7.99|
2025-07-04 07:14:06|pink_usa_0231|WEICY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:07|pink_usa_0232|JIAXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2532|0.5586|0.8193|1.1694|1.6684|1.8621|1.6014|1.6357|1.8683|2.3486|2.311|2.4001|1.8715|1.5933|1.8331|1.5856|2.0497|2.011|1.6629|1.4465|1.6647|1.495|1.2203|1.2526|1.3334|1.4546|1.3092|1.3657|1.0748|0.8324|0.9778|0.9859|0.9293|1.1556|1.196|1.2122|1.293|1.196|1.1395|1.0102|0.9293|0.8485|1.1152|0.9536|0.9293|0.9293|0.3556|0.852|0.9421|1.2534|1.8227|1.6339|1.5473|1.2585|1.4689|1.3586|0.9856|1.2492|1.4049|1.4385|1.4656|1.1671|1.2214|1.9044|1.4849|1.5226|1.7206|1.7|
2025-07-04 07:14:11|pink_usa_0233|JMHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9394|10.7484|11.3332|14.7242|18.4802|18.1264|20.2797|22.0328|28.3824|26.7584|27.3583|34.4326|29.2385|28.9046|32.2518|31.4049|35.678|39.4557|42.1815|40.2544|36.585|34.1508|41.5924|40.6938|40.4294|39.3834|44.2633|39.1907|33.2114|33.6407|40.8253|39.8633|43.5758|39.4219|48.9043|47.0446|46.909|45.2598|46.841|47.2218|47.1436|50.1522|48.2539|49.8498|41.88|43.1905|38.4199|33.0171|32.571|44.8655|54.9898|52.206|43.0227|46.091|46.9215|44.4484|48.7826|44.3611|41.9471|46.7525|42.0147|35.9773|35.7211|34.3443|36.2712|39.9483|41.5655|46.615|
2025-07-04 07:14:14|pink_usa_0234|JARLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8143|12.6704|12.8759|16.403|21.9164|20.7863|23.4231|24.0053|31.2651|31.0596|30.1693|38.0112|34.4673|33.0887|34.6576|34.1382|39.9935|45.5756|45.9289|43.0584|39.3984|37.1379|27.988|43.4387|44.3645|43.8119|45.8802|41.6389|34.2516|36.1119|41.8916|42.0387|44.252|40.1856|48.186|47.7595|46.6933|44.877|46.88|47.4312|47.1094|50.0377|49.0913|49.3684|42.3041|42.4904|39.537|33.0579|32.8308|44.7692|54.4421|51.678|41.5446|46.4186|50.6234|44.9938|45.8723|44.3203|43.0098|46.8467|42.1402|35.6202|34.4319|35.0233|36.1244|39.6773|41.45|44.71|
2025-07-04 07:14:17|pink_usa_0235|CICOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7849|2.2753|2.2025|2.5301|1.9804|2.075|1.9403|1.8348|1.4441|0.8776|1.0294|1.2701|0.859|0.7295|0.8331|0.9479|0.7813|0.9516|0.8553|0.785|0.7183|0.7628|0.9183|1.5848|1.2071|1.3182|0.8035|0.7063|0.648|0.6517|0.6332|0.8776|0.8405|1.0183|0.9479|0.9479|0.8325|0.7295|0.722|0.7739|0.6961|0.7035|0.7183|0.5295|0.5462|0.9016|1.9366|2.3587|4.5304|3.6921|4.3323|4.3275|3.7183|2.9851|3.5212|3.8398|3.5926|4.0478|4.1349|4.5328|8.1134|7.1124|7.3209|7.164|8.9|
2025-07-04 07:14:20|pink_usa_0236|ZTCOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:21|pink_usa_0237|SMICY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:22|pink_usa_0238|SNLAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8039|2.5671|2.7788|5.0055|5.0856|5.1195|5.3015|4.6218|5.4701|5.0677|4.4493|4.1921|3.8856|3.27|4.0587|3.6469|4.6783|4.7403|4.3641|3.5985|3.812|3.6143|3.8021|4.4384|4.6506|4.4187|4.3404|4.7375|4.2397|4.3089|4.6631|4.5871|5.189|4.3442|5.2815|5.2147|5.3301|5.4251|5.3808|5.3743|5.5961|6.0832|6.4634|5.7701|5.2058|5.2228|4.0023|4.3883|4.4526|5.1234|5.4124|6.2579|4.9708|5.0589|5.4802|6.152|5.4311|5.4041|6.0242|5.3974|4.9099|4.9389|4.7071|4.8216|4.6541|4.7328|5.2385|4.9669|
2025-07-04 07:14:25|pink_usa_0239|SHTDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1682|16.6437|18.0567|15.2393|17.462|17.2465|16.7716|16.5828|19.6727|14.9056|18.4653|15.6994|16.1166|13.1537|13.2509|14.4225|9.3564|10.1467|8.8786|9.4481|9.9398|12.5532|10.9099|9.0633|9.7749|10.6934|8.8365|11.2791|13.084|13.7659|13.1047|11.4149|11.9659|12.5229|12.5037|13.5128|11.3071|11.95|
2025-07-04 07:14:27|pink_usa_0240|PINXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6809|7.5124|7.7641|6.219|5.8008|6.3507|5.9247|6.2732|6.4359||7.9693|7.2955|7.2955|||6.5443|5.9092|6.5297|5.743|5.1844|5.2316|5.0979|4.8383|||4.736|5.0663|4.5629|4.7911|5.5166|5.3974|5.491|6.7724|6.6531|5.1816|5.8272|6.1392|7.4924|9.7|9.7|12.38|
2025-07-04 07:14:29|pink_usa_0241|SIELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6773|6.7684|7.9389|7.2143|7.6682|6.7763|8.0661|10.2144|8.5282|8.8804|5.8322|7.6165|8.4674|6.856|7.0518|7.3252|6.9837|5.7403|6.3435|6.238|6.1238|6.9233|8.7179|8.7179|10.4669|16.6439|10.1411|9.4632|8.7862|7.6539|8.7944|7.686|9.6006|8.7486|8.0066|7.4294|6.4584|6.3851|6.1466|6.1849|6.6246|6.7393|6.2374|5.8216|5.2576|5.5922|5.5444|5.3341|7.4562|5.0521|5.43|6.08|5.02|4.65|4.34|4.51|4.4844|4.52|4.17|4.01|3.8|4.05|3.695|7.8|7.1515|6.7|
2025-07-04 07:14:32|pink_usa_0242|CIADY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8569||12.9934|10.1884|11.9585|11.4742|12.8646|12.4725|12.0718|15.7858||19.409|21.2497|21.0299|20.0049||22.9646|23.8057|14.935|14.7178|11.703|14.9744|16.5317|17.0596|16.9628|17.4379||30.556|25.8402|32.0846|23.8289|27.6957|32.3943|34.7707|36.7851|36.8208|30.3319|33.0633|40.7705|51.0372|50.9273|55.6436|58.5451|51.3637|49.8858|44.8226|37.3141|41.8206|38.3475|35.9019|30.3714|23.7552|20.2476|17.6549|23.0972|21.5871|23.6103|20.86|
2025-07-04 07:14:35|pink_usa_0243|SUHJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5861|4.2796|3.362|4.7628|4.012|3.1603|3.9448|4.4154|4.2023|4.0159|2.8427|3.6777|3.4114|3.4114|2.6154|2.7852|2.2281|2.4414|3.8162|4.0123|4.3799|3.9685|4.5009|4.8987|4.4713|4.8665|5.0642|4.9292|5.1696|5.0936|5.6004|5.9946|6.0844|6.3174|8.8806|10.7501|8.2332|7.6808|5.3029|4.6097|4.9185|6.8343|8.0694|8.2619|8.3842|7.6622|9.6827|9.3519|8.9764|8.3422|6.5081|7.3138|7.2694|6.9101|8.4607|9.1711|8.1739|7.7761|8.2161|7.8236|7.6117|8.5523|8.8139|9.6927|9.9105|10.4163|8.47|7.9686|10.0548|8.0107|10.1875|8.5811|10.1419|10.1522|11.281|11.7279|11.3932|10.8278|10.3193|10.515|12.7723|12.6202|10.5799|11.7311|10.1194|9.8484|9.9645|10.2877|12.3441|12.1331|10.0879|10.1774|10.208|10.1055|9.491|12.0856|12.5595|11.3882|9.5322|10.1743|9.1828|8.2578|10.3557|9.3918|9.58|11.528|
2025-07-04 07:14:39|pink_usa_0244|CBUMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9863|23.9483|18.8608|24.1236|32.0957|34.5262|33.2818|28.8639|22.713|25.3257|29.1278|30.7776|34.8756|36.7462|38.779|44.9576|40.1748|52.1139|43.2941|51.6208|45.3814|43.3166|42.4927|31.2008|35.9871|35.2112|27.2463|22.8645|17.9847|16.934|17.1654|15.0496|22.4308|24.8721|22.8|
2025-07-04 07:14:41|pink_usa_0245|YZCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2224|0.1355|0.1234|0.1082|0.1136|0.2549|0.2799|0.2087|0.1247|0.1478|0.1995|0.2041|0.2771|0.3616|0.233|0.2383|0.3004|0.2875|0.2584|0.3195|0.3207|0.3925|0.4456|0.8377|0.8927|0.8926|1.0829|1.1744|1.1268|1.0644|1.0813|0.8659|1.1827|1.0347|0.9559|1.1365|1.3478|2.183|2.935|2.7868|2.0394|2.7001|1.5241|1.0915|1.0407|2.0858|2.1859|3.3091|3.6532|2.9468|3.75|4.7087|5.5811|6.0683|3.3266|3.344|3.407|2.5678|2.5075|2.8647|2.2961|1.2657|1.7019|1.6432|1.337|1.3388|1.4532|1.5068|1.4943|1.3902|0.7928|0.8215|0.9435|1.1241|1.2195|1.2015|1.34|1.6005|1.8118|2.1499|2.352|2.509|2.2721|1.5419|1.94|1.9576|2.1527|2.2046|1.9302|2.0145|2.0421|2.1362|3.18|4.0842|5.7118|5.966|8.8945|9.5389|12.1405|10.1656|11.8799|9.6295|11.8306|12.0772|13.1838|13.057|12.7831|10.7467|9.716|10|
2025-07-04 07:14:45|pink_usa_0246|HEGIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.994|28.5558|31.4393|32.3673|38.8277|38.0899|34.0187|34.0831|32.3354|34.275|39.6378|39.7385|32.2976|32.3653|28.2528|28.9827|30.0028|23.4826|27.0735|26.598|31.4709|38.5288|32.6426|34.1646|33.2574|26.0341|31.3419|26.406|24.4088|26.5884|27.7827|29.6631|28.5095|27.4325|26.3048|28.066|22.0283|22.3677|18.9716|19.8678|18.6723|23.034|19.7335|19.2232|14.6038|16.7337|14.3835|14.3278|16.1642|13.931|13.5491|14.14|
2025-07-04 07:14:48|pink_usa_0247|YSHLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1478|0.2402|0.2255|0.3992|0.5026|0.6246|0.5766|0.716|0.9773|1.0758|1.0758|0.8864|0.5682|0.5228|0.7728|0.5834|0.572|0.5455|0.5644|0.4925|0.5796|0.6743|0.6516|0.6914|0.7152|0.7152|0.6993|0.8447|0.7288|0.5427|0.5797|0.5226|0.4306|0.4721|0.6831|0.7164|0.9358|0.911||0.5549|0.7785|0.8033|0.8944|0.8778|0.646|0.6832|0.4969|0.5383|0.588|0.559|0.5714|0.9583|0.8696|0.7866|0.8861|0.6031|0.6603|0.8851|0.808|0.9215|1.0583|0.9689|1.1966|1.6002|2.1208|1.941|1.7327|1.7259|
2025-07-04 07:14:51|pink_usa_0248|SHPMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1657|8.5664|7.5162|8.4819|8.4221|9.2796|10.0572|8.1506|8.1125|7.2543|8.4241|10.3358||10.0564|9.8159|9.8159|9.8081|10.0409|10.7315|10.1066|10.243|8.6336|7.7457|7.5175|8.0272|5.7971|7.0827|7.2524|7.0662|8.6572|9.2242|8.8636|7.8456|8.9162|7.5384|6.3049|7.2735|8.6441|8.7629|7.6654|6.7574|7.2809|7.0824|8.236|8.335|7.32|6.83|
2025-07-04 07:14:54|pink_usa_0249|CHJHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:55|pink_usa_0250|TCYMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:56|pink_usa_0251|DSFGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7417|11.6282|12.276|9.5407|10.5204|9.4841|7.9045|7.9937|5.7027|6.0726|5.133|6.137|7.6093|8.0065|6.7175|6.8197|7.4407|6.8776|5.6575|5.4108|6.0394|6.0185|5.5118|4.9352|5.215|7.5188|8.6904|9.8885|10.7109|9.15|
2025-07-04 07:14:59|pink_usa_0252|CGXYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7974||||0.6693|0.6918|0.6618||0.5264|0.485|0.3986||0.546|0.4362|10.543||9.1518|9.3248|10.0091|10.9491|11.8139|11.844|11.462||11.3094|11.4987|10.6755|11.8733|12.2653|11.7165|11.7201|12.0826|12.0826|12.3242|13.0872|22.2|27.22|26.5|
2025-07-04 07:15:01|pink_usa_0253|CRYCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2554|4.4654|5.0098|4.7687|5.2972|5.0351|4.411|3.9735|3.6364|3.471|2.9358|2.3853|3.4022|2.9306|3.0585|2.91|2.5839|2.9654|2.4667|2.8052|3.3127|3.8156|2.9562|2.7578|3.3906|3.84|3.9675|4.69|3.61|3.0939|
2025-07-04 07:15:03|pink_usa_0254|CRYYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5777|0.557|0.5494|0.5344|0.6096|0.5243|0.4695|0.4312|0.3365|0.3414|0.2664|0.2748|0.3164|0.2764|0.2838|0.5918|0.2191|0.2498|0.2704|0.2704|0.2872|0.3456|0.3456|0.3456|0.3456|0.3682|0.3771|0.3579|0.4074|0.4074|
2025-07-04 07:15:05|pink_usa_0255|TSGTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9906|1.1629|0.8269|0.6374|1.0681|0.603|0.8269|1.2576|0.7753|0.8614|0.9475|1.3093|1.5505|1.7572|2.2052|2.6338|3.1892|4.2821|4.1925|3.1392|3.5455|3.7486|3.7855|3.9607|3.9231|3.8668|4.6927|4.3173|4.8805|6.063|6.4197|10.007|14.0289|12.4087|10.4263|8.7564|6.7164|7.7364|8.333|11.6924|14.557|20.1928|19.7796|19.6057|22.8766|21.2059|19.2692|22.0968|21.1138|21.2239|22.3013|23.7875|21.8669|23.541|24.4196|27.7481|30.3705|33.3792|28.2129|30.9252|29.2876|27.4483|27.0046|25.6369|18.0626|17.9377|15.0915|14.4015|16.6523|15.7802|19.1522|18.4047|16.818|20.5815|21.1401|23.9501|19.5488|17.2199|19.9738|26.4419|26.4268|27.8787|21.7797|31.7297|34.3666|43.1235|39.3841|47.0819|32.7926|42.0238|36.3268|40.9073|41.3451|44.2331|45.0954|39.8708|37.4897|29.0044|31.7624|31.0177|25.2095|34.5437|33.7451|32.56|
2025-07-04 07:15:09|pink_usa_0256|HYSNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4674|1.6288|1.6631|2.3556|2.5481|2.9049|2.8998|2.9317|3.4545|4.7734|4.2657|5.0755|3.6473|3.3639|4.3639|4.1767|4.8106|5.1062|5.3135|4.6787|5.0054|4.5704|4.8584|5.2774|5.3962|5.0831|4.9807|5.3197|4.9994|4.8812|5.0051|5.4577|5.9277|5.0413|5.8281|6.0597|6.1667|6.6651|6.8807|7.4776|6.8156|6.6552|7.2457|6.9194|5.547|5.4785|4.3258|4.7119|4.6348|5.1128|5.9385|6.2838|4.9939|4.6378|4.8831|4.7634|4.1337|4.9815|4.7728|4.2949|3.2863|3.2002|2.9399|2.7378|3.1009|2.7974|3.1|3.52|
2025-07-04 07:15:12|pink_usa_0257|GWLLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5541|5.631|6.6161|7.623|9.3158|11.6595|11.6857|9.8619|8.5227|8.8722|12.3968|16.1842|11.7228|6.943|8.6013|5.7174|6.1881|7.5099|6.9992|8.8241|9.9706|9.8602|8.7953|8.5902|7.0482|5.4847|4.6502|5.5252|6.0714|5.7179|6.5371|4.9158|6.1318|10.3014|30.6046|22.8215|26.6082|35.0108|33.0946|14.3553|18.9209|11.7614|12.1095|10.9428|11.338|11.6276|12.0282|10.8459|15.32|16|17.99|18.5|15|
2025-07-04 07:15:15|pink_usa_0258|GZUHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1295|||12.8333|13.4932|18.2394|16.8105|19.581|19.6462|18.3668||17.4566||15.3914|13.023|15.3661|12.4023|15.5555|19.51|18.6332|||25.9099|24.5921|37.1666|41.7163|41.3868|33.1503|30.3546|23.5309|34.6367|30.1684|25.2781|31.2827|24.8246|21.7172|24.5186|24.5186|25.5484|23.1358|13.21|8.4|8.44|4.87|3.22|4.41|3.85|2.89|2.32|2.32|2.32|2.38|2.06|7.13|3.58|2.95|
2025-07-04 07:15:18|pink_usa_0259|WYNMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0152|9.2804|11.8365|14.7161|15.4744|15.9092|13.8917|16.2914|12.4495|14.9254|15.2211|15.4352|16.2396|19.9037|27.2666|27.176|23.821|20.8375|17.7779|15.321|11.986|9.4696|8.5197|10.3034|11.282|13.7213|12.5699|16.3292|19.0825|22.3978|25.67|30.8074|27.2096|22.0132|19.3395|21.1799|19.4723|19.4866|22.7595|13.0634|16.4495|16.5344|15.6949|18.9207|14.6951|7.4042|7.4136|7.0552|6.6779|6.178|9.9961|9.234|8.8284|8.9086|7.4702|8.1729|7.975|6.1253|6.763|7.0721|6.666|
2025-07-04 07:15:20|pink_usa_0260|PPCCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9945|12.1097|12.5368|13.2764|11.9199|13.2284|13.0982|14.4117|11.2155|14.8631|14.9648|14.1189|15.3552|19.0673|21.2461|21.6793|24.2803|21.3211|23.1382|18.2771|17.0952|19.0746|16.9382|17.3306|18.2677|19.9748|22.027|23.3219|19.1816|19.1458|17.2288|20.2724|18.9442|21.235|22.0872|14.6908|17.0959|14.3137|14.6997|16.1743|17.3209|18.7609|16.7614|20.4066|22.6678|23.2179|20.5896|20.6402|26.25|29.566|26.5557|31.2518|29.4548|31.736|39.7|47.05|48.635|
2025-07-04 07:15:23|pink_usa_0261|OROVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.172|2.1817|4.4313|5.0906||7.6408|6.4578|9.3086|9.4249|10.2192|8.6753|5.6684|8.4057|8.4057|6.4452|7.4328|7.9867|8.4474|6.9966|7.1682|6.1732|5.7394|6.1259|7.1211|7.3029|7.6888|6.4401|6.3622|5.9256|4.8304|4.4631|4.9146|7.1256|7.1308|8.7852|11.7937|||12.7604|||8.5849|7.3783|5.8683|6.868|7.0631|7.0262|7.1236|14.2102|21.2196|38.1073|40.8718|54.0036|56.4823|68.0123|55.9916|57.3819|59.7663|53.2148|57.5455|61.4197|52.4206|69.9129|62.5872|66.7596|66.7596|84.535|
2025-07-04 07:15:26|pink_usa_0262|BEIJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0483|0.1069|0.1103|0.2551|0.231|0.2516|0.2206|0.1613|0.1859|0.1823|0.1613|0.1527|0.1243|0.0995|0.1279|0.1242|0.1242|0.1936|0.179|0.1448|0.1715|0.1639|0.1715|0.187|0.2267|0.2364|0.2454|0.3744|||0.2478|0.2446|0.2733|0.248|0.3111|0.34|0.3194|0.2952|0.2841||0.2668|0.2546|0.2748|0.3159|0.3056|0.2841|0.2066|0.2309|0.1885|0.1885|0.2073|0.1724|0.1541|0.1541|0.1329|0.1075|0.0953|0.0953|0.0953|0.0953|0.0953|0.0782|0.1208|0.1236|0.0726|0.0846|0.0842|0.0842|
2025-07-04 07:15:30|pink_usa_0263|ZLIOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3796|6.6766|6.2069|8.2181|6.6594|4.1004|5.044|5.4692|4.083|3.815|3.5044|4.2926|3.7227|3.7617|2.3196|2.2828|2.3872|2.0624|2.3929|2.9944|3.9661|3.1398|3.0341|2.5713|2.5185|2.8093|2.657|2.568|3.6686|4.8963|5.6206|6.7598|4.9039|8.0627|7.1672|8.8156|11.475|8.3829|7.9512|5.2275|4.7251|4.6925|2.9498|4.1569|4.7366|4.4205|4.2852|4.6942|5.7632|6.3302|5.29|6.6206|8.01|7.2768|
2025-07-04 07:15:33|pink_usa_0264|AIRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7334|5.4211|5.4211|7.6714|10.0581|12.3169|17.3033|18.2409|22.409|18.4113|15.6837|16.0347|12.1472|11.7749|11.5498|9.9135|11.2806|14.1744|15.9875|12.8273|12.8634|13.0405|10.84|11.0111|11.6069|15.2934|16.7028|20.5006|13.9496|15.1566|12.632|12.7679|13.0413|12.1172|15.9174|19.5872|15.9902|23.2322|24.9301|23.5733|18.2099|16.5987|20.2516|18.1777|17.9202|20.3459|12.0689|11.28|14.55|15.45|17.635|14.9|12.53|13.6|14.47|16.67|16.07|17.7801|19.2965|14.22|13.4|12.95|10.67|9.445|7.88|12.775|12.45|13.4|
2025-07-04 07:15:36|pink_usa_0265|AICAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2107|0.2276|0.1854|0.3793|0.5057|0.6827|0.8344|0.8766|1.1042|0.9019|0.7164|0.8602|0.8344|0.6194|0.5958|0.486|0.4999|0.7213|0.7276|0.6192|0.6509|0.6409|0.5428|0.5399|0.5719|0.7733|0.91|1.0318|0.6946|0.7186|0.5883|0.6234|0.6517|0.6328|0.7651|0.9626|0.8396|1.1432|1.2393|1.1895|0.8385|0.9263|1.0823|0.9662|0.9106|0.9655|0.713|0.6276|0.642|0.7774|0.8328|0.7832|0.6553|0.6722|0.71|0.86|0.7665|0.895|0.8969|0.7363|0.665|0.58|0.52|0.4639|0.464|0.65|0.6514|0.63|
2025-07-04 07:15:39|pink_usa_0266|BYDDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0576|3.1806|3.5498|7.27|15.6191|15.8274|19.5759|15.1004|14.0667|10.4222|7.412|5.301|3.1428|4.0704|4.8088|3.7202|3.4835|4.6763|6.0299|7.8474|8.2355|9.2579|11.1227|10.6305|12.6262|7.4032|9.0147|11.7067|9.2137|10.2185|10.9674|11.1475|12.7637|10.2565|10.7823|12.0386|18.7684|15.6003|15.297|11.8562|13.4883|12.5152|11.6144|11.6664|9.5461|9.246|9.2363|15.0453|27.555|48.3352|42.9851|55.2948|59.6213|64.7919|53.5486|74.6211|51.8922|49.7959|53.6002|65.3507|59.2155|49.2179|50.3395|59.8813|70.1387|68.416|102.9705|97.19|
2025-07-04 07:15:42|pink_usa_0267|SHZHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4234||8.8368|8.7935|10.6334|11.0219|10.0175|11.7533|11.7039|11.7775|13.0378|9.4005|10.8492|15.29|17.3974|18.7248|22.7654|19.6195|17.7914|12.7134|11.5477|7.5666|10.7609|9.6019|9.1489|8.3587|9.6439|8.9095|9.4685|9.3|7.97|7.63|6.735|
2025-07-04 07:15:45|pink_usa_0268|ALMMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5942|0.6948|0.9096|1.097|0.9965|0.8831|0.8513|0.8182|0.8228|0.8776|0.7174|0.4279|0.3964|0.4378|0.3704|0.3971|0.4076|0.3709|0.3709|0.3431|0.3345|0.2885|0.3114|0.403|0.3892||0.3251|0.3206|0.2931|0.2931|0.3114||0.3572|0.4669|0.436|0.7648|0.6347|0.5495|0.4123|0.3991|0.2867|0.3473|0.3273|0.3334|0.2894|0.1704|0.23|0.2041|0.3288|0.3973|0.5391|0.6544|0.4984|0.5661|0.3461|0.3216|0.3892|0.4527|0.4065|0.5124|0.4265|0.5565|0.6076|0.7352|0.5185|0.6565|0.6395|
2025-07-04 07:15:48|pink_usa_0269|MAANF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2484|0.2173|0.385|0.3819|0.4254|0.3602|0.2948|0.3733|0.3325|0.3325|0.2866|0.1337|0.1974|0.1719|0.1433|0.1401|0.1879|0.1592|0.1497|0.1783|0.1592|0.1274|0.1242|0.1497|0.1815|0.2356|0.242|0.1433|0.1274|0.1019|0.1242|0.1497|0.1688|0.2528|0.2418|0.3471|0.2945|0.2948|0.3184|0.3587|0.3231|0.3449|0.2961|0.2949|0.296|0.2852|0.2076|0.2006|0.2166|0.2808|0.3527|0.4949|0.3054|0.3153|0.3027|0.2287|0.2016|0.2215|0.17|0.17|0.14|0.1467|0.143|0.1224|0.1774|0.21|0.225|
2025-07-04 07:15:52|pink_usa_0270|CHOLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2741|0.5518|0.592|0.8619|0.6687|0.8545|1.1145|0.9587|1.1021|1.5098|1.4645|1.3971|0.9902|1.09|1.0977|1.1225|1.4365|1.6641|1.6013|1.4066|2.1139|2.564|1.9853|1.9773|2.0818|1.4146|1.1574|1.3381|0.8921|0.717|0.6733|0.6898|0.637|0.8047|0.8175|0.7302|0.7594|0.7817|0.903|0.7817|0.7662|0.7216|0.859|0.7819|1.06|1.2685|0.5935|0.7728|0.5728|0.7546|0.8527|0.9391|0.7294|0.7232|0.9026|1.0513|1.0512|1.0977|0.9953|0.9116|1.0233|1.0233|0.7828|0.9595|0.7807|0.9106|0.8646|0.7694|
2025-07-04 07:15:55|pink_usa_0271|SFOSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0915|3.2466|2.9062|2.8935|2.971|3.6771|2.7854|2.4798|1.9122|2.2175|2.7073|2.7251|3.3307|3.4643|3.7849|5.5125|5.6373|5.005|3.2526|2.703|3.2617|2.5859|2.5777|2.6654|3.0266|3.2552|3.9222|4.5474|3.8379|7.423|4.906|3.9256|4.3392|3.4979|2.3073|3.0159|2.72|2.5459|2.2528|2.0453|1.6304|1.6597|1.502|1.8003|1.9|1.955|
2025-07-04 07:15:58|pink_usa_0272|DIPGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:15:59|pink_usa_0273|WQTEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:16:00|pink_usa_0274|CHFFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9297|10.4404|8.1154|8.6927|9.3603|7.7416|9.6137|8.7005|10.7009|9.8002|10.8522|9.586|6.665|6.9464|7.0204|8.7978|5.8248|5.8021|3.9714|3.9109|4.4715|4.3625|5.3666|4.4325|5.8912|5.9557||4.1021|3.3996|3.5168|3.542|3.2381|3.0573|2.7114|3.1558|4.0241|4.0256|4.1423|4.1423|4.14|
2025-07-04 07:16:02|pink_usa_0275|ZIJMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.291|5.8398|4.7998|5.5693|5.6689|4.8072|2.5868|3.5687|3.195|3.151|3.4184|3.7717|4.4323|4.755|5.5192|4.2327|4.1295|5.0189|5.1443|5.527|5.1034|6.5673|5.3242|6.003|5.5107|7.5335|6.1654|6.2921|6.7228|7.1282|7.1707|6.2919|7.4343|6.6434|8.1336|11.5386|20.2199|22.6116|23.7822|22.3719|23.6071|29.5342|26.4094|17.666|26.1076|30.9178|28.4655|30.5331|30.2195|37.656|40.7294|44.3746|36.6134|46.7064|49.5|
2025-07-04 07:16:05|pink_usa_0276|XNGSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9985|9.7103|9.6408|10.2496||9.4467|10.0519|||13.2898|16.2007|17.3808|17.1305|21.6317|19.6157|22.3682|21.4847|17.6799|18.0811|18.4752|16.1444|16.4271|15.381|14.6308|16.0939|12.9305|17.5965|19.5731|22.2205|23.8267|27.6041|33.271|30.825|28.2235|33.4878|31.7536|35.4732|36.4301|27.2102|39.5177|36.8458|48.9089|59.9466|65.3735|54.0477|62.8979|53.3513|54.4657|46.3969|49.0473|47.7735|47.7645|30.0466|24.7415|27.6267|32.9211|29.4482|27.0168|32.1505|32.297|
2025-07-04 07:16:08|pink_usa_0277|ZHSHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4752|5.6858|5.77|5.6605|6.5504|6.6695|6.0655|5.8273|6.1847|3.4033|4.4865|4.0771|3.3429|2.296|||2.3915|2.3915|2.3915|2.3915|1.2636|
2025-07-04 07:16:10|pink_usa_0278|ZHUZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.2294|28.6277|23.4846|26.4995|24.1287|23.3913||23.6059|26.1822|28.049|25.6408|27.9556|26.1355|26.7142|23.0086|24.6421|20.7572|17.0141|15.0858|12.6825|15.166|19.6699|24.9262|27.6893|30.467|24.6031|24.7381||20.6489||22.6067|18.2763|17.2829|12.4607|14.4475|14.8525|16.63|16.63|16.63|22|
2025-07-04 07:16:12|pink_usa_0279|CEVIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8957||13.6321||10.1731|12.2616|13.934|11.1031|10.8971|12.2561|10.3947|11.2437|16.9004|20.2755|28.2351|35.1041|19.3247|16.8216|17.7357|16.6933|||18.3104||20.3076|19.3621|19.1765|19.9469|15.7412|16.4651|18.1143|14.0225|13.6343|16.3327||13.6438|12.8863|||9.9606|10.9832|11.2199|10.0269|8.8149|5.2359|6.571|6.552|5.4727|5.2833|5.4916|4.7625|4.6123|4.1319|4.1319|6.3642|5.4|
2025-07-04 07:16:15|pink_usa_0280|HOKCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1561|0.174|0.1381|0.14|0.1651|0.1796|0.1809|0.1743|0.187|0.1854|0.2269|0.2093|0.2045|0.1998|0.195|0.2031|0.2163|0.2519|0.2735|0.2713|0.2999|0.3534|0.3449|0.3467|0.3502|0.3824|0.4172|0.3824|0.3998|0.3911|0.3946|0.4059|0.4503|0.5632|0.5438|0.5102|0.4756|0.3265|0.3417|0.447|0.5333|0.5323|0.5389|0.5954|0.6153|0.6066|0.5892|0.6059|0.6351|0.6211|0.7162|0.6532|0.7631|0.8413|0.9179|0.8482|0.8258|0.8188|0.7418|0.8302|0.8858|0.8544|0.876|0.9168|0.8535|0.8579|0.7963|0.8355|0.9291|0.8672|0.9861|1.079|1.0488|1.1046|1.1604|1.214|1.2609|1.2797|1.5024|1.566|1.3248|1.3882|1.1275|1.1443|1.0623|1.127|1.2412|1.2367|1.2489|1.2079|0.9614|0.8861|0.7186|0.7803|0.7187|0.7674|0.5924|0.6301|0.6695|0.6714|0.7219|0.7687|0.7248|0.752|
2025-07-04 07:16:18|pink_usa_0281|TSYHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1134|4.2832|5.512|5.2541|6.5273|8.2334|8.8785|7.8939|9.418|8.9505|9.8594|12.5068|11.6034|13.3312|13.8333|16.5938|21.5023|18.2756|21.2001|26.414|24.9485|27.1298|28.691|24.8991|22.6843|22.0551|25.2696|17.7087|19.6142|22.94|14.9402|17.669|21.344|21.989|24.251|21.2306|17.8751|16.1584|15.5052|18.3373|15.4732|21.3484|18.9336|16.2947|17.7045|15.6022|11.2252|11.8381|11.2685|13.2702|14.5192|13.545|
2025-07-04 07:16:21|pink_usa_0282|SOTGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.7251|109.6946|80.9251|110.264|96.5696|138.2354|170.8123|140.3076|147.8259|150.2203|197.7223|222.9892|307.6514|261.1576|317.4665|156.1994|169.1838|96.5728|121.5789|118.4311|98.0233|67.6482|87.8717|49.9732|60.2449|70.3799|90.0054|91.7706|84.63|
2025-07-04 07:16:23|pink_usa_0283|SNPTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0106||0.7818|0.9545|1.3059|1.3345|1.6109|1.773|2.0971|1.8281|2.1352|2.5928|3.0503|4.7099|4.0607|7.0252|8.5556|14.4211|11.5954|19.3559|16.9125|10.8757|8.6239|11.2015|9.745|14.4786|16.5293|13.1946|15.2063|14.7477|19.6234|22.1385|30.7249|26.172|29.6473|15.5323|16.9161|10.689|10.9832|11.7971|9.6989|6.8376|8.5938|5.5796|5.8019|6.3474|9.0698|11.6534|7.82|
2025-07-04 07:16:25|pink_usa_0284|ZHAOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0447|0.1413|0.3116|0.3116|0.2887|0.4341|0.3822|0.5006|0.6335|0.862|0.9244|1.8705|1.4529|1.3519|1.4616|1.0922|1.4772|1.4772|1.2533|0.6243|0.792|0.6456|0.6429|0.5396|0.5507|0.5006|0.4951|0.6975|0.5376|0.4747|0.7556|0.8294|0.9562|0.8196|0.9269||||0.7318|0.7513||0.9562|1.1221|0.9229|1.2861||1.1389|1.1487|1.2567|1.1192|0.9227|1.0484|0.7594|0.8005|0.8943|0.8626|0.8626|0.8626|1.3902|1.3958|1.3958|1.2513|1.2513|1.6948|1.5951|1.4754|1.4754|2.5198|
2025-07-04 07:16:28|pink_usa_0285|CGHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5742|26.733|29.6048|25.5154|30.4831|38.4803|57.4372|55.1443|71.3503|74.4191|56.618|67.467|69.7702|71.2481|73.0073|75.5642|68.6624|60.8174|55.5678|77.0569|84.5858|61.8049|57.7532|42.3995|26.7255|31.4527|27.3845|31.1994|28.9783|24.0827|21.5913|21.3627|21.6087|20.9934|21.6447|20.9119|21.4904|23|
2025-07-04 07:16:31|pink_usa_0286|CGHOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1229|0.1012|0.1807|0.2218|0.3491|0.3818|0.3854|0.3798|0.3104|0.3543|0.3068|0.2483|0.2483|0.2045|0.336|0.3982|0.5973|0.7286|0.7693|0.775|1.0582|1.1254|1.5352|1.3134|1.1333|1.203|1.3007|1.0875|1.0113|1.0623|1.0318|1.2145|0.9979|1.3054|1.4996|2.3178|2.2157|2.7922|3.3128|2.3711|2.8307|2.644|2.8551|3.0514|2.9867|2.664|2.9076|2.2326|3.1257|3.3228|3.1112|2.3538|1.6849|1.108|1.2103|0.8779|1.212|1.2384|1.032|0.7918|0.7988|0.807|0.8518|0.7916|0.8307|0.9093|0.93|
2025-07-04 07:16:34|pink_usa_0287|HTCMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6307|33.3216|25.1841|25.5984|33.5204|28.2341|26.0114|29.8861|32.6644|33.6406|34.2939|30.2991|28.0313|30.0636|28.1766|31.9507|27.5754|27.6405|24.474|23.8316|24.7795|22.7627|30.6103|34.9381|40.7874|39.184|47.852|57.212|64.5124|51.8204|55.7357|42.0166|42.4587|43.5265|36.5756|50.4343|27.2664|45.0793|60.2827|47.8207|57.2443|52.6992|51.8543|50.0395|46.5183|40.9977|33.5242|41.6337|40.264|51.5349|62.1377|46.8608|56.4248|50.4858|46.0991|42.6141|52.8963|59.305|
2025-07-04 07:16:36|pink_usa_0288|SHZNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.4785|37.4785|40.923|40.923|44.79|44.79|44.79|44.79|
2025-07-04 07:16:39|pink_usa_0289|SNYYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6311|0.5146|0.3944|0.3757|0.3494|0.2554|0.2464|0.2271|0.1994|0.1925|0.1848|0.2079|0.2079|0.2495|0.1463|0.1463|0.154|0.1386|0.1386|0.1078|0.1501|0.1424|0.1494|0.1463|0.2349|0.322|0.3098||0.3802|0.3202|0.322|0.4351|0.4873|0.4351|0.4828|0.5308|0.9659|1.2189|1.0599|0.8339|0.9363|0.854|0.9697|0.9377|0.9377|1.1938|1.405|0.8029|0.6568|0.7451|0.4727|0.5778|0.6175|0.8331|
2025-07-04 07:16:41|pink_usa_0290|CHDGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1886|0.1752|0.1872|0.2191|0.1808|0.2087|0.3045|0.1977|0.2738|0.2527|0.2482|0.2456|0.2618|0.2456|0.2308|0.2477|0.2139|0.228|0.2213|0.206|0.1958|0.2044|0.1961|0.1595|0.1494|0.1577|0.1726|0.1643|0.1974|0.2023|0.2146|0.2085|0.2054|0.1965|0.2184|0.2011|0.2197|0.2606|0.2726|0.2978|0.302|0.344|0.4021|0.5176|0.508|0.5318|0.6828|
2025-07-04 07:16:44|pink_usa_0291|CDGXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0501|5.9782|5.6533|5.6858|9.2381|9.2962|8.3567|7.2747|6.0575|7.2605|6.1999|7.2035|6.4146||6.6938|6.6865|7.1003|6.3616|6.0099|5.7382|||4.4014|3.7563|3.9033|5.7415|5.7195|5.9819||4.5521||2.6697|2.4073|1.7738|2.0362|2.0634|1.6561|1.5113|1.2979|2.1102|2.1102|1.7149|1.91|1.91|2.01|
2025-07-04 07:16:47|pink_usa_0292|WXXWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7333|6.9367|7.47|6.7417|4.1017|6.39|5.7983|6.7433|8.5|9.3573|12.36|15.66|24.861|25.425|37.48|32.07|22.53|17.2|18.8|12.31|14.25|12.5225|9.72|11.35|7.02|3.47|2.952|3.6|4.4011|6.66|6.41|
2025-07-04 07:16:49|pink_usa_0293|LKHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4866||10.0139|10.1402|11.8839|7.2953||9.0816|6.958|7.1579|6.4771|6.4771|5.8587||5.6901|6.2085||||4.5595|4.9405|4.7747|5.2883|5.7512||9.8474||||12.5867|11.2678||9.8733|9.8733|8.9714||9.395|12.7253|11.0843|11.7113|14.2502|14.1628|13.1757|12.0084|11.6221|12.1873|7.448|8.3209|8.2261|7.4006|8.1312|7.5904|7.5904|9.97|9.77|9|11.15|12.88|
2025-07-04 07:16:51|pink_usa_0294|SHWGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8927|4.485|3.5798|2.7432|3.8241|3.6353|4.1123|3.2206|3.2454|3.9137|3.4826|4.4882|4.1301|3.0216|3.5494|2.6156|2.9605|2.5424|2.0678|2.3161|2.1537|1.925|2.262|2.1321|2.4343|2.5983|2.676|2.4567|2.3434|2.8215|3.4544|3.3509|3.2942|3.1171|3.7321|4.1496|4.7835|8.3531|7.3462|8.1763|6.2909|9.0351|6.428|4.6036|4.4202|4.4161|4.4161|5.9492|5.837|4.8485|3.4396|3.6722|2.3846|1.736|2.3661|2.415|2.6|2.79|
2025-07-04 07:16:54|pink_usa_0295|AACAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2691|0.3575|0.6351|0.8442|1.2245|1.3398|1.1015|1.7889|2.191|1.9296|1.8521|1.6727|1.9144|2.3501|2.4251|2.9286|2.8635|3.4594|4.4674|4.0282|4.1462|3.6121|5.7373|5.151|4.7014|5.9937|4.8547|5.4974|5.7842|6.2434|7.3647|9.6682|7.7969|9.8744|11.72|16.7688|16.9289|18.8252|13.0459|9.2542|5.3819|5.3444|5.2561|5.4109|8.2377|4.9251|6.052|5.6755|5.4125|5.32|7.3124|4.8176|3.8404|2.4653|2.2983|1.6795|2.0921|1.9742|2.2019|1.6487|2.7709|2.8105|3.7958|3.5315|4.7155|6.578|4.8422|
2025-07-04 07:16:57|pink_usa_0296|CPKPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:16:58|pink_usa_0297|SOHOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2166|0.2795|0.2411|0.4612|0.4018|0.3599|0.3354|0.3948|0.4962|0.5311|0.5765|0.587|0.4905|0.5048|0.5156|0.5227|0.4332|0.537|0.5836|0.6089|0.6459|0.6364|0.5708|0.5595|0.5911|0.5233|0.4926|0.5787|0.2973|0.3692|0.3726|0.3805|0.4677|0.4043|0.4281|0.4281|0.4954|0.576|0.56|0.47|0.404|0.344|0.39|0.345|0.3|0.36|0.5|0.39|0.3|0.295|0.34|0.535|0.2529|0.2141|0.1905|0.1902|0.1837|0.1699|0.1787|0.1663|0.1451|0.0921|0.0855|0.0929|0.0604|0.09|0.0791|0.063|
2025-07-04 07:17:02|pink_usa_0298|MCRPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4676|0.4335|||0.5358|0.7112|0.7891|0.5917|0.6213|0.7189|0.6361|0.4783|0.4389|0.4568|0.5128|0.3817|0.4339|0.4241|0.4635|0.6746|0.7199|0.6797|0.6904|0.8709|0.9996|1.0193|1.2101|1.3589|0.8927|0.9036|0.738|0.9901|1.0212|2.3537|3.7977|3.8776|5.1818|5.4567|9.105|6.2|3.692|2.275|2.2|2.12|2.55|2.58|1.64|2.14|1.015|0.8862|0.7598|0.84|0.82|0.918|0.9888|
2025-07-04 07:17:05|pink_usa_0299|HNLGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8407|2.6925|2.0068|1.9144|2.2627|2.0256|2.2849|2.322|2.3714|2.2479|2.1244|2.2232|2.1491|2.0256|2.0651|2.1366|2.7901|3.3479|3.7474|3.4329|4.0357|5.3168|4.8274|4.7729|5.3183|5.9093|6.1613|6.1333|7.2536|7.3936|9.9599|13.5049|15.6995|14.8689|13.2751|13.5605|8.85|8.9259|8.9449|12.6607|14.2801|15.3667|15.6868|15.0092|18.5652|20.0218|18.6298|18.5933|15.8624|16.8506|20.1739|18.2459|20.099|17.6757|18.4132|16.4149|16.4737|15.6982|14.078|17.1987|18.1414|14.4874|14.6801|14.0333|11.5606|10.957|9.2905|9.4878|13.1727|11.9653|13.6679|14.1611|12.6113|12.6391|11.3035|10.2041|9.2781|9.6164|11.1208|9.5375|9.3388|9.0328|9.3164|8.9814|9.818|10.0644|10.136|9.5795|9.182|8.6732|8.4745|7.0117|6.8866|7.2176|7.3186|6.1851|5.8797|5.7321|5.1758|5.0859|5.2819|6.9341|6.8158|8.13|
2025-07-04 07:17:09|pink_usa_0300|HGKGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9183|0.86|0.8308|0.9037|0.8017|1.0203|1.0567|1.0844|1.1369|1.0582|1.1223|1.0786|1.1806|1.0844|1.1311|1.2244|1.2013|1.2475|1.3553|1.3695|1.4572|1.5058|1.4734|1.5206|1.6662|1.7172|1.605|1.5846|1.5982|1.6322|1.7172|1.7656|1.8046|1.9815|2.2115|2.1442|2.2952|1.9096|2.1741|2.0921|2.0513|2.0552|2.2389|2.2919|2.3959|2.5073|2.6148|2.9532|3.2647|3.0622|3.0209|3.0539|3.4642|3.5435|3.8858|3.7312|3.7619|3.4003|3.6758|3.7946|3.9358|4.2033|4.4351|4.269|4.2889|4.148|4.6561|4.4808|4.6798|4.1577|4.4008|4.7368|5.1212|4.8821|5.3178|4.6328|4.7372|4.6763|4.7102|5.1092|4.7673|5.1735|4.1687|4.2287|4.04|3.8963|4.4108|4.8558|4.6144|4.8873|5.3039|5.2707|4.3018|4.5666|4.4691|4.6766|4.4516|5.0306|5.2315|5.0409|6.4177|6.715|5.86|6.55|
2025-07-04 07:17:13|pink_usa_0301|HLPPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9041|1.7703|1.1527|1.4409|1.8012|2.2643|2.2849|2.3467|1.7497|2.2437|1.9761|2.0791|2.2437|2.0585|1.9802|1.9299|2.617|2.8218|3.0013|2.7404|3.2406|3.4717|3.2837|3.2837|3.5781|3.7222|4.2486|4.3903|5.3108|5.4996|6.9038|8.6594|10.6997|10.3948|8.2032|8.0584|5.5975|5.445|5.8289|7.7518|8.98|9.5782|10.8175|10.1848|11.9286|12.2902|10.8175|10.5346|8.0778|7.573|9.565|8.9542|9.7397|10.7463|10.2783|9.4834|9.5422|8.7726|7.2751|8.8309|8.867|8.1338|7.9412|8.7572|6.7751|6.9178|5.6044|5.9942|7.1644|6.4729|8.2048|7.9063|7.777|7.8087|7.6411|7.0031|6.5619|6.5112|8.2809|8.3112|7.9637|7.6997|6.5877|8.5353|9.9182|9.3434|9.4024|9.4265|8.4124|7.9991|7.8383|7.6186|7.0711|7.6832|7.4496|6.6532|5.7432|5.7775|4.622|3.8615|3.2358|3.7645|4.0451|4.25|
2025-07-04 07:17:17|pink_usa_0302|KGDEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.18|30.83|28.95|30.16|||30.53|39.97|45.1||35.24|32.01|32.01|42.58|42.58|||44.4|66.91|92.75||95.03|87.92|133.69|||135|135|221.83|251|335.76|340|336.67|325.61|326.43|208.03|238|128.43|213.79|158.04|124.34|119.68|136.34|113.27|97.36|85.45|108.89|171.8906|191.745|
2025-07-04 07:17:19|pink_usa_0303|JELCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4137|0.458|0.5615|0.8422|1.2707||1.4628|1.4451||2.1392|1.7984|1.8718|1.5491|1.8047|1.925|||1.9551|2.1657||2.1055|2.7973|2.9477|2.677|2.8927|2.937|2.7381|2.5622|2.53|2.6076|2.2428|1.8005|2.1516|2.1161|2.4149|2.7337|2.7895|3.19|3.15|2.5007|2.189|1.6249|1.871|1.6741|1.5582|1.8861|1.5647|1.5816|1.6324|2.1421|2.2274|2.3384|1.9031|1.8447|1.224|1.043|0.9644|0.8372|1.0413|1.0871|1.2731|1.5167|1.3188|1.4413|1.2895|1.37|1.29|2.7|
2025-07-04 07:17:23|pink_usa_0304|JEHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9967|18.7524|20.724|18.4457|15.876|20.5196|15.3964|16.0642|16.9428|23.4788|25.0699|25.4135|19.6598|18.4184|12.4046|11.4023|11.7241|11.9274|10.758||15.2203|15.0714|12.7625|14.7158|13.1279|13.705|20.5|20.5|
2025-07-04 07:17:25|pink_usa_0305|CFTLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5728|0.6447|0.7567|0.661|0.6226|0.4311|0.5747|0.4627|0.4434|0.7229|0.3856|0.5205|0.6747|0.9687|0.9735|1.5091|1.8186|1.1608|0.8175|1.0358|0.6672|0.877|0.7228|0.6107|0.6601|0.7072|0.6373|0.467|0.4541|0.6583|0.8041|0.64|
2025-07-04 07:17:27|pink_usa_0306|JEXYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2536|6.1562|6.7116|6.1608|8.1465|8.1928|8.7251|8.4705|9.5166|10.2988|9.8869|8.8106|7.3738|8.8154|9.7652|9.5743|8.6936|9.4811|10.4862|10.8461|12.5954|13.5029|12.5845|13.6343|12.1239|13.6862|14.1762|15.8834|15.3328|15.9378|14.4917|16.957|17.7605|15.3498|18.0705|17.9752|20.3286|19.979|19.8585|17.7649|16.5897|18.5312|19.9323|20.6617|20.1015|19.8614|13.27|17.4788|15.8508|17.0736|17.6197|18.2282|16.7538|16.7293|15.963|16.8721|13.3523|15.357|17.1861|17.0842|16.1079|16.1549|19.6468|20.501|19.59|21.25|22.73|29|
2025-07-04 07:17:30|pink_usa_0307|BJCHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1542|2.9633|2.3657||||2.9628|3.2832|3.3003|3.8628|4.82|4.3313|4.8203|4.864|4.6457|5.0275|4.5431|5.2304||7.7296|6.7031|5.9355|4.5521|5.1644|4.6276|4.4703|3.915|4.1863|4.575|3.0961|3.16|2.91|3.96|3.92|3.3795|2.93|2.925|2.71|2.745|2.98|3.7976|3.91|3.17|2.2215|1.29|1.53|1.5917|1.635|1.55|1.675|1.44|
2025-07-04 07:17:33|pink_usa_0308|GNGYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3703|0.3703|0.3456|0.3538|0.2933|0.323|0.34|0.34|0.323|0.3145|0.2805|0.3188|0.238|0.238||0.4038|0.357|0.4335|0.4208|0.3655|0.3343|0.3343|0.4091|0.3783|0.5718|0.3783|0.4311|0.3695|0.3959|0.4518|0.5586|0.4662|0.4768|0.4751|0.6775|0.5128|0.5423||0.3401|0.4136|0.3217|0.2941|0.3033|0.2113|0.17|0.1654|0.1654|0.1746|0.1936|0.1826|0.152|0.1558|0.1555|0.1291|0.157|0.1523|0.2727|0.193|0.1562|0.1838|0.2592|0.2261|0.2575|0.27|0.2006|
2025-07-04 07:17:36|pink_usa_0309|MAORF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3869|0.3869|0.3998||0.4127|0.3224|0.2321|0.2515|0.245|0.3224|0.2966|0.2966|0.2773|0.3031|0.3031|||||||||||||||||||0.7093|0.561|0.5449|0.9092|0.8448|0.9157|0.9646|0.918|1.0122|1.3361|1.3831|1.4311|1.1909|1.0386|1.1349|0.8937|1.0726|1.0006|1.1518|1.247|1.1946|1.2321|1.3223|1.4305|1.3845|1.3258|1.393|1.3247|1.376|1.3241|1.257|1.257|1.1458|1.0832|1.1683|1.862|2.5648|1.7707|2.1403|2.1405|1.9885|1.8313|1.8267|1.6823|1.3557|1.7228|1.3651|1.4027|1.7416|1.6475|1.6946|1.9007|1.9017|2.0711|1.8546|1.977|1.8829|1.6475|1.7134|1.5816|1.6616|1.5382|1.4242|1.8374|1.8149|1.7659|1.7659|1.9|
2025-07-04 07:17:39|pink_usa_0310|JNBYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2568|0.9724|0.8978|0.5525|0.663|0.6319|0.4039|1.1115|1.5333||0.9967|0.9047|0.851|0.805|0.9863||0.7272|1.0865|1.1715|1.1715|1.1715|1.1715|1.2796|2.493|1.52|
2025-07-04 07:17:42|pink_usa_0311|XNGIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.132||0.132|0.132|0.132|0.1477|0.1477|0.1477|0.1477|0.1628|0.185|0.185|0.19|0.1285|
2025-07-04 07:17:44|pink_usa_0312|VTSYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2556|0.3025|0.3629|0.4275|0.505|0.5534|0.6691|0.5865|0.6843|0.6794|0.6964|0.6454|0.5914|0.6164|0.6999|0.7032|0.7676|0.8606|0.9924|1.0802|1.0894|1.3164|1.2985|1.1642|1.157|1.279|1.4709|1.6353|1.358|1.865|1.6878|1.6599|1.9552|1.9503|1.8266|1.9883|2.093|2.4925|2.402|3.0882|3.1073|3.6835|4.4851|4.4374|4.6388|3.5452|3.1917|3.7172|3.6206|3.8007|3.8906|3.4798|2.4519|1.9615|1.5692|1.6477|1.3544|1.9733|2.0125|1.718|1.1896|0.8547|0.8074|0.8007|0.6856|1.3825|1.13|1.2|
2025-07-04 07:17:47|pink_usa_0313|HMCTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.173|0.3038|0.2692|0.4568|0.5561|0.9056|1.0248|0.8868|0.8695|1.0849|0.8695|0.8131|0.5224|0.5308|0.5898|0.4794|0.5098|0.5672|0.7806|0.7937|0.88|0.8357|0.7875|0.807|0.7731|0.6931|0.7597|1.1|0.9737|1.064|1.0089|0.9695|1.0907|1.075|0.9248|0.7547|0.919|0.9457|1.014|1.17|0.8455|0.79|0.85|0.73|0.585|0.6301|0.79|1.43|6.31|4.6|4.75|4.52|3.68|3.2|3.2|2.405|2.645|2.915|2.71|1.925|1.27|1.27|1|1|1|1|1.25|1.3211|
2025-07-04 07:17:50|pink_usa_0314|GRVWF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3804|0.3452|0.3663|0.4473|0.4015|0.4297|0.4227|0.391|0.5728|0.358|0.358|0.3322|0.3818|0.3284|0.3284|0.2944|0.2756|0.3866|0.3947|0.3947|0.4994|0.4833|0.5316|0.5324|0.5156|0.4166|0.5101|0.5256|0.4701|0.441|0.3914|0.2552|0.268|0.3457|0.5141|0.4677|0.4489|0.3454|0.3233|0.27|0.2114|0.1525|0.1797|0.2328|0.2492|0.2597|0.2396|0.2539|0.2939|0.31|0.305|0.2825|0.2831|
2025-07-04 07:17:53|pink_usa_0315|HDVTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1555|0.1672|0.1514|0.1638|0.1784|0.1555|0.1867|0.1742|0.2024|0.2088|0.2477|0.2711|0.2374|0.2633|0.3173|0.3099|0.3104|0.306|0.3868|0.4244|0.3868||0.3882|0.4023|0.446|0.5441|0.0814|0.171|0.1532|0.0449|0.0541|0.0758|0.1314|0.1502|0.1421|0.1633|0.1843|0.1984|0.1923|0.1463|0.1777|0.1502|0.133|0.1545|0.1287|0.1602|0.1673|0.1558|0.1344|0.1458|0.1555|0.1598|0.1598|0.2117|0.2531|0.2686|0.222|0.3141|0.2917|0.3066|0.2573|0.3433|0.3194|0.2747|0.272|0.2819|0.3379|0.3462|0.34|0.3767|0.3505|0.3916|0.362|0.3647|0.3439|0.2579|0.1901|0.3077|0.2214|0.2491|0.2549|0.2172|0.2219||0.2234|0.1821|0.1663|0.2649|0.0776|0.0776|0.05|0.0752|0.1|0.1086|0.035|0.035|0.0317|
2025-07-04 07:17:56|pink_usa_0316|CHWTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0215|0.0645|0.0968|0.1506|0.2043|0.3656|0.9786|0.9033|1.0216|1.441|0.8603|1.1793|1.2558|1.3936|1.4584|1.1343|1.8635|2.2929|2.5927|5.2689|6.9457|4.8936|8.0507|7.8928|8.2008|8.8593|7.3369|12.9897|6.1856|7.5823|5.8|7|8.14|3.402|3.6|2.764|1.2|4.6585|1.2|0.8|1.6|1.6|3.2|0.44|3.6|1.24|0.6|0.68|1.2|1.092|2.12|1.548|1.784|1.92|1.056|0.804|0.5954|0.408|0.408|0.24|0.208|0.208|0.472|0.28|0.136|0.136|0.136|0.2|
2025-07-04 07:18:00|pink_usa_0317|JRSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8333|8.0833|8.1667|12.5|15.4167|17.5|26.6667|25|25|37.5|68.75|75|83|65|9.9||5.6|1.12|4.0755|3.667|3.7|1.34|1.8|0.6|0.68|0.764|0.6495|0.436|0.352|0.88|0.898|0.4021|0.398|0.15|0.0255|0.0221|
2025-07-04 07:18:03|pink_usa_0318|IINX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:04|pink_usa_0319|LBTI|total_return_price|0.010327022375215|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.7|46|40.6|59.4|59|64.3|108.8|109.2|88.7|67.8|64.6|34.2|28.7|16.3|6|3.42|7.04||0.36|0.45|0.4|0.3|0.29|0.15|0.15|0.2|0.17|0.05|0.05|0.02|0.001|0.0001|0.0001|0.0002|0.001|0.0003|0.0001|0.001|0.0001|0.0001|0.0001|0.01|0.0001|0.0034|0.0001|0.0001|0.01|0.38|0.3482|0.3|0.35|1.7|1.5|1.35|0.92|1.297|1.12|0.851|0.3|0.0011|0.003|0.0002|0.0002||||0.0002|0.0001|0.0001|0.0001|
2025-07-04 07:18:08|pink_usa_0320|IESFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4847|51.2815|67.6034|69.1858|96.706|96.706|112.1911|112.0275|132.9269|116.807|134.9512|119.1349|114.9708|67.9266|60.7535|47.535||119.5508||88.5627|86.6064|78.231|67.4647|60.8147|81.9534|60.7603|49.96|51.6242|38.4858|29.8924|49.8556|53.1607|56.7197|58.8688|70.0326|82.2461|88.5421|88.7706|80.9259|94.0563|85.2055|74.4321|86.3413|115.3847|57.6658|98.5481|109.9191|91.1798|102.3048|154.2323|104.475|192.9841|15.5472|243.2434|116.1528|142.989|75.9371|80.9375|69.7094|86.1492|78.123|87.8077|112.5801|100.8628|103.2949|89.2308|110.4702|112.01|
2025-07-04 07:18:10|pink_usa_0321|CMTOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3364|8.4466|10.9847||18.6842|19.9118|18.8601|28.4267||18.6841|20.4087|20.5474|16.538|20.5019|20.5019|14.0979|14.6866|15.9124|13.0286|17.1222|15.0851|17.1412|21.0174|17.7043|13.5756|10.8453|14.0684|10.5943|10.2182|11.9466|12.8796|12.3564|11.9461|12.8361|14.6035|14.0126|11.4661|11.848|7.9577|9.6153|11.0212|8.8974|6.3858|6.8582|6.8887|2.1245|3.7718|5.3883|7.42|7.5705|5.2561|5.7326|6.5516|5.7736||2.8632|2.4163|2.5435|2.9854|5.1112|7.8103|10.4169|9.3882|8.5014|12.1835|9.1343|11.84|
2025-07-04 07:18:14|pink_usa_0322|DNSKF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.172|63.0352||84.3261|10.0283|||8.8762|8.8762|10.2352|10.9066|9.9879|9.5005|9.8697|9.8697|11.0815|11.0815|14.7701|14.7701|16.1032|17.4647|18.1867|18.1867|18.2772|20.3884|21.9266|22.3489||26.5411|26.6618|24.6833|24.1585|24.4601|22.5901|17.7645|16.2263|6.4242|4.5542|10.1539|15.6834|15.5326||12.215|13.7833|15.1405|15.5403|13.7496|7.6593|8.8653|10.2733|8.9565|11.7334|11.4075|11.4401|11.6683|14.4712|14.3539|17.8609|18.252|18.5589|17.9587|17.1439|20.035|20.1695|17.581|19.5641|18.2777|20.3866|21.4411|25.181|27.1388|26.9561|26.3555|27.6341|24.2167|19.7525|14.1721|14.2919|12.2972|11.3101|12.2305|8.5663|10.5847|10.4769|12.5581|15.171|14.0694|13.2606|13.2726|13.7981|12.0217|10.2615|13.3449|16.6548|19.4225|19.6108|22.7679|25.7532|26.9123|29.9294|27.8973|35.55|35|
2025-07-04 07:18:17|pink_usa_0323|DNKEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|9.5838|8.754|9.6484|10.2912|12.3167|13.4633|13.9363|13.7421|13.8158|11.3587|9.7292|7.2463|6.9573|5.9051|5.587|6.3173|4.311|5.2062|5.1826|6.5097|7.6935|7.111|6.7478|6.8316|7.0734|5.9446|5.1406|7.9667|8.0105|9.6153|9.7302|11.5286|13.2784|13.0417|13.7328|13.4519|16.95|20.14|
2025-07-04 07:18:19|pink_usa_0324|AMKBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1472|3.1472|2.4394|2.6734|3.0641|3.1511|3.0194|3.8797|4.1794|4.7502|5.1458|5.0326|4.1458|4.9249|4.3141|3.5177|3.0578|3.1242|3.0507|3.5465|3.9121|4.0832|4.7645|4.7397|4.1379|3.8395|3.5959|3.6464|3.0374|3.1865|3.104|2.8752|3.6146|1.851|3.0365|4.038|5.9299|6.3591|7.8741|8.1617|9.6866|10.44|7.2436|5.9918|6.9945|7.1829|7.2933|7.5181|7.593|5.6251|7.6158|6.9583|7.5428|8.392|9.09|
2025-07-04 07:18:22|pink_usa_0325|AMKAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457.2134|440.8844||481.707|44.5536|563.3523|632.7507|686.8519|71.4298|715.6421|771.5881|724.1911|503.7851|556.6826|629.7314|493.0497|576.4142|610.6791|0.5877|605.1979|712.4908|823.5014|994.2536|1020.1903|1098.0201|859.6662|929.3593|904.1647|745.3441|632.8391|678.1904|709.7043|747.3878|816.474|813.9775|985.2905|942.0854|840.0262|784.0244|689.538|692.2004|650.6683|679.9537|537.1381|590.2557|708.5562|425.4828|569.1171|798.3927|1114.3313|1124.2176|1578.2004|1558.8537|1757.3241|1837.5816|1403.5519|1111.1538|1396.113|1539.1404|1539.1404|1528.848|1617.6198|1201.0972|1451.3901|1213.1836|1389.7304|1635.7531|1838.02|
2025-07-04 07:18:25|pink_usa_0326|NONOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4915|3.5549|3.3687|4.0862|4.9656|5.3139|6.0507|6.0399|7.2821|8.4332|9.5351|9.5153|8.3061|9.0441|11.2201|11.1012|12.1716|12.8655|13.1826|12.425|13.819|14.6263|17.9203|18.6947|20.3459|18.1182|21.1867|23.1299|22.3568|24.8223|23.6348|21.8053|19.4769|15.0376|14.565|19.1292|21.2758|23.5773|21.8804|20.8113|21.0087|19.3317|23.4341|22.9639|23.265|26.6543|23.0623|30.2969|32.4248|33.8125|33.548|39.0203|48.4644|52.9348|52.2488|53.195|46.6064|63.5939|69.2276|74.3349|90.2411|97.9415|127.9181|145.9432|129.5812|85.1907|79.6328|70.33|
2025-07-04 07:18:30|pink_usa_0327|DOGEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0809|33.0182|39.8108|50.8374|49.4824|58.3867|54.282|60.9366|63.3773|71.9018|83.3611|86.038|94.8555|98.2326|110.3245|129.9473|194.5293|156.4975|137.174|130.9623|121.4664|115.9991|100.4921|78.5663|87.7014|79.68|97.114|54.702|55.53|55.552|56.31|67.1668|44.7182|46.982|44.32|
2025-07-04 07:18:32|pink_usa_0328|DNNGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9586|16.4037|19.7141|18.3507|20.0918|21.2295|24.0386|27.7946|28.6961|31.6727|32.402|36.4701|43.1154|66.2408|50.1134|44.7262|42.5482|40.6304|38.3271|34.1207|26.3753|29.084|26.61|30.9401|17.95|18.66|18.7|18.11|22.29|15.33|14.99|14.67|
2025-07-04 07:18:34|pink_usa_0329|VWDRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2353|3.4193|2.7175|4.2809|4.4424|3.5539|3.1411|2.4393|2.2203|1.8559|2.2652|1.3264|1.0141|0.6103|0.621|0.2818|0.4043|0.3698|0.4774|0.7934|1.3635|1.7341|2.2221|2.967|2.4016|2.2634|2.5129|2.9836|3.0982|4.3026|4.2353|3.9439|5.1281|3.8072|4.8066|5.5025|5.6265|4.321|4.5581|3.9495|4.1798|4.8399|5.573|5.8305|5.3242|6.5068|4.5672|6.6234|10.1705|15.8335|11.4323|12.3564|13.4076|9.9466|9.8722|7.6888|6.6458|9.4868|9.4471|8.6027|7.4007|9.9041|9.2584|8.3196|7.9769|4.5894|5.5828|5.37|
2025-07-04 07:18:37|pink_usa_0330|VWSYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2865|9.6991|8.0377|12.1778|12.9609|10.4266|9.5285|8.4418|6.6906|5.6848|7.4917|4.4832|2.9888|1.9003|1.8626|0.9358|1.26|1.1154|1.4351|2.3964|4.1132|5.2088|6.6967|8.9142|7.2456|6.7894|7.5754|9.04|9.3149|12.8781|12.7853|11.7812|15.4243|11.4357|14.6779|16.4782|16.8597|12.9901|13.7302|11.8586|12.5803|14.2637|16.7014|17.4065|15.7417|19.3304|13.6073|20.4629|30.2559|47.394|41.249|35.5582|40.9267|29.4112|29.6963|24.4663|19.0763|27.3551|27.3203|27.6134|20.4225|28.4057|27.7202|25.6983|22.3053|13.1894|14.0489|16.145|
2025-07-04 07:18:40|pink_usa_0331|CABGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1319|11.4534|15.4801|14.5804|16.0864|16.3543|9.1891|10.2531|12.329|10.9559|13.772|14.5777|15.4437|13.7555|15.8173|16.5096|14.6685|16.2349|14.7358|12.3713|13.0049|14.2668|11.8183|14.1334|14.4535|14.1188|14.9156|13.5531|14.4614|17.5073|18.4539|19.2953|19.6071|19.2711|19.5906|17.6261|21.2853|22.6801|24.6328|25.2752|16.7654|22.9197|24.4518|27.7578|28.307|33.7886|28.9922|30.3982|21.9248|23.4935|22.7504|24.3466|27.5587|29.4531|25.4758|23.5531|25.8668|24.2465|22.8785|18.7743|25.634|28.3|
2025-07-04 07:18:43|pink_usa_0332|CABJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1312|28.2304|29.4504|50.2716|55.1008|58.9405|63.8375|65.0457|78.201|78.9112|82.9888|95.1211|49.3262||68.7748|59.4572|70.8687|78.6079|80.1454|76.0771|85.841|90.5195|82.8283|86.505|76.5077|65.6843|68.7826|75.7486|62.3195|66.5581|78.1955|80.3444|79.287|72.1411|73.4202|91.4235|96.913|99.5565|100.7503|98.4906|100.8867|91.5834|109.0917|116.196|127.5715|127.0199|84.1179|113.6594|124.0499|140.0541|142.7156|163.503|142.7868|154.6857|110.3876|115.0444|112.7985|121.6903|136.7431|152.6699|125.8113|116.6228|127.329|121.8944|115.7802|91.081|128.9|140|
2025-07-04 07:18:46|pink_usa_0333|TPDKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:47|pink_usa_0334|ISSDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:48|pink_usa_0335|HLUYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:49|pink_usa_0336|HLUKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:50|pink_usa_0337|DSDVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8907||||13.6249|14.4544|15.9894|15.9894||19.0405|21.0087|20.7976|23.9825|21.2245|25.0441|29.6151|35.6133|37.542|38.0588|39.0175|44.3487|31.8028|40.3052|46.1631|46.5423|56.226|44.3645|60.0214|80.9981|83.0382|93.8314|115.7907|117.2598|113.0972|97.8216|69.8796|56.1201|76.9217|93.1818|100.5276|90.6459|86.6467|80.989|77.0381|104.0178|107.7498|98.89|119.07|
2025-07-04 07:18:52|pink_usa_0338|NVZMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8882|8.3283|9.779|9.9412|11.1131|13.3618|13.754|17.4098|18.445|17.8376|13.4842|15.398|14.7215|11.9984|12.6597|12.9832|15.3388|17.1007|18.2562|18.6238|20.8701|21.834|25.4643|26.0916|24.2509|24.6801|24.135|23.2918|23.3669|23.3753|29.6213|27.5785|31.2421|35.6486|37.0694|42.1678|36.8648|36.7881|39.3064|42.2837|36.5959|40.8811|38.9839|40.0634|37.5954|29.2597|35.1832|38.9338|45.1938|49.0815|46.3734|45.2802|48.5958|39.581|41.9363|42.4329|38.4603|43.1619|42.1631|53.7168|59.2947|52.9952|59.2995|70.6478|66.4683|77.8915|61.2537|53.544|46.4035|47.9133|48.683|47.1322|38.7551|52.1434|57.7029|62.6783|70.3343|56.0397|57.9701|72.646|
2025-07-04 07:18:56|pink_usa_0339|GNNDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5953|38.5953|40.7052|53.486|55.4438|62.0596|67.2143|66.9851|84.9449|62.1796|64.2086|66.4588|61.6644|52.7296|50.8353|58.4127|63.1193|63.1193|58.2955|69.9994|87.3051|103.4111|94.2667|104.1977|116.292|121.4346|108.1112|139.2905|142.5394|121.6631|138.5498|124.5331|157.5634|230.9938|244.2555|234.3979|273.0763|216.2226|186.6767|151.46|106.71|60|65.045|61.265|71.51|51.83|79.67|82.5|83.93|69.765|55.2421|49.566|46.63|
2025-07-04 07:18:59|pink_usa_0340|GGNDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.233|5.3235|4.9907|5.371|6.7494|8.413|8.1848|8.9041|9.4481|6.2796|9.6198|9.8298|11.9675|14.5739|13.8476|17.3501|17.6554|20.1177|22.0645|22.1981|27.1404|21.232|20.8861|21.1163|20.5558|16.6225|18.1977|19.4826|18.986|22.0238|18.9957|23.2868|30.2092|33.2389|31.1799|36.3392|38.5087|51.723|34.7732|47.2853|49.564|40.9525|46.053|41.7549|52.4697|75.4364|79.5403|83.7685|84.833|74.8644|57.3148|44.6|34.78|29|23.2|20.75|24.655|18.65|23.21|22.85|31.25|25.11|18.3|19.4|14.375|
2025-07-04 07:19:02|pink_usa_0341|WILYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.41|7.775|8.79|8.945|9.02|8.526|8.145|8.145|9.265|9.285|9.58|8.941|7.615|7.175|8.37|7.945|8.06|9.715|9.5805|10.6845|9.8|8.45|10.3|13.13|13.48|13.67|18.52|20.06|19.96|14.3|14.2|16.57|13.4|16.1|11.76|14.2925|14.75|18.97|21.43|27.6001|26.64|26.18|22.975|19.39|12.475|12.93|16.24|20.525|20.5|21.67|24.51|21.755|19.6|18.3|18.2|21.305|
2025-07-04 07:19:04|pink_usa_0342|WILLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.84|6.56|6.06|10.55|13.22||13.8|15.15|14.55|14.75|15.2|18.26|15.48|15.47|17.95|17.32|18.31|17.6|16.202|16.002|18.58|19.0142|17.85|17.9166|15.11|14.5448|16.46|16.15|16.57||17.64|19.9|21.5|16.95|21|26.15|27.2|27.5|36.759|40.4433|39.35|30.4|28.9|32.75|27.7849|31.66|20.7|26.25|29.2604|36.075|41.95|54.55|55.79|46.625|38.6091|38.4|29.75|26.751|31.5|39.98|44.11|44|51.49|44.59|41.2642|37.04|37.5495|41.75|
2025-07-04 07:19:08|pink_usa_0343|CLPBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3098|6.1884|6.8782|6.3853|6.6781|5.907|5.1829|5.562|6.4242|5.9551|5.7093|6.1466|5.4717|6.3564|7.0281|6.5987|6.6401|7.0789|8.2398|8.6654|8.0188|9.4882|9.9792|10.5781|10.9807|12.7886|13.8827|14.1712|14.0571|13.5783|14.6667|14.2127|16.3081|13.5801|10.5981|9.0709|10.835|11.683|11.5952|9.9563|11.1895|13.1043|11.8295|12.8996|10.9632|10.4374|9.475|
2025-07-04 07:19:11|pink_usa_0344|AKABY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:12|pink_usa_0345|AMBBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0346||16.5105||33.6726|27.5108|24.0085|26.1866|14.4596|17.0089|16.5865|23.5162|33.4115|26.0795|43.5992|43.4798|38.6145|29.9284|24.6853|15.058|10.3841|8.0522|12.457|14.1113|15.6858|10.5336|15.2474|16.616|17.9879|19.5326|13.02|18.05|14.74|
2025-07-04 07:19:14|pink_usa_0346|AMBFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7203|13.2678|17.6481|17.6544|21.2878|33.6427|29.0051|23.4855|22.7918|13.5264|17.0839|17.0511|23.7622|33.804|25.71|41.5176|44.375|37.9831|34.1698|25.3815|14.9696|9.9731|10.0928||13.8925|16.5952|10.5715|15.558|16.8047|19.3478|19.8464|19.9|19.35|15.165|
2025-07-04 07:19:17|pink_usa_0347|CHYHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:18|pink_usa_0348|CRTSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:19|pink_usa_0349|SAXPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7737|2.7737|2.2851|3.0416|4.0029|3.7981|4.1605|3.7642|4.4441|4.3778|5.2898|5.4741|4.2999|4.1859|4.9043|4.6372|5.7214|5.9265|7.2341|7.5382|8.2248|9.299|9.7363|9.9209|9.5988|9.567|10.0362|9.9894|9.861|10.5032|9.803|9.4056|9.8044|9.7258|10.424|11.7929|11.7883|12.4471|12.7202|11.7154|12.6565|10.4371|10.9708|12.185|10.4182|11.4209|7.489|9.537|10.9776|11.2431|12.5426|13.4542|14.3139|14.06|14.187|13.8037|13.5116|16.4451|14.572|15.6152|14.1606|15.8584|15.987|16.5615|18.0551|15.5682|18.4401|21.44|
2025-07-04 07:19:22|pink_usa_0350|NOKBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.407|8.8948|6.6567|8.8715|9.3674|7.3869|8.9511|5.1699|6.4204|6.341|5.2696|4.0213|3.8482|3.2756|3.6218|1.4391|1.923|3.0437|2.4033|2.8228|4.7145|5.4398|5.2959|6.0337|6.6018|5.9109|5.8917|5.8298|5.161|5.4993|4.5552|4.6595|4.6537|4.0305|4.5956|5.3823|5.028|3.9322|4.6452|5.5127|5.0504|5.0637|5.2104|4.5347|4.7386|3.1954|2.7415|3.9144|3.5857|3.495|3.6144|4.7096|4.9619|5.4086|5.0473|4.2698|3.7947|4.1895|4.2715|3.9811|3.4597|3.184|3.4046|3.6027|4.3045|4.2982|5.0718|5.15|
2025-07-04 07:19:26|pink_usa_0351|FOJCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4628|1.4628|1.8244|1.8573|1.7423|1.5547|1.7239|2.0556|2.2042|2.4525|1.7431|1.5018|1.7575|1.3633|1.4859|1.4131|1.5127|1.4855|1.8374|1.8374|1.7801|2.3166|2.106|1.9322|1.8998|1.6738|1.4427|1.4239|1.372|1.5114|1.5419|1.5011|1.609|1.7607|2.1173|2.1708|2.4474|2.6817|2.9599|2.5011|2.6343|2.7199|2.77|3.1899|1.8018|2.5092|2.7324|3.1923|3.659|4.0448|4.3078|4.4784|2.5235|2.5045|2.0255|2.49|2.094|2.1388|1.8242|2.3377|2.1176|2.6794|2.7874|2.3848|2.9517|3.75|
2025-07-04 07:19:28|pink_usa_0352|SEOAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3624|4.7127|3.9312|4.4836|4.3434|5.2231|5.8752|5.8358|4.5978|4.589|4.4403|5.0158|5.8138|6.0509|5.8926|6.4213|6.2737|7.2931|6.9739|6.4697|6.9307|6.7175|8.0313|6.6456|7.8968|8.0968|8.7224|10.0379|9.6872|7.7795|6.3501|4.9509|5.7364|4.3313|1.9361|2.8322|3.9524|3.9929|4.2991|4.8366|5.7383|5.792|6.825|6.3075|3.771|3.4639|4.5694|3.9109|4.1582|4.5747|4.1777|4.7437|6.102|6.5226|7.2396|7.2624|5.8615|6.4777|7.2229|7.5021|5.4937|6.6869|6.4868|6.5353|6.8898|7.8763|9.1711|10.7093|11.1794|12.6296|14.8289|16.3921|15.8231|9.4406|10.4264|9.3581|10.1956|11.9476|7.9394|10.8844|13.8761|16.1803|17.6729|16.0517|15.1164|15.5663|18.6966|15.0549|12.6271|12.9679|12.0049|11.2013|12.1598|13.583|12.8956|13.1723|12.289|9.8557|9.9395|10.82|
2025-07-04 07:19:32|pink_usa_0353|NTOIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1231|1.5244|0.983|1.2505|0.9831|1.3697|1.3808|1.6017|1.6858|2.1571|2.2394|2.5185|2.4706|2.3918|2.9819|3.2352|3.195|2.8321|3.6773|4.1561|4.3662|5.2466|4.6681|5.0512|5.2366|5.7017|8.0104|9.2803|10.2942|11.4712|10.4631|14.7766|14.0458|13.1362|14.3363|13.465|16.7992|23.3277|30.5555|24.4563|27.7282|24.3547|21.7662|19.3111|20.5746|18.086|20.4733|21.8264|17.0537|15.6056|16.7674|12.6239|8.4556|8.9552|5.9185|4.74|6.63|
2025-07-04 07:19:35|pink_usa_0354|MXTOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:36|pink_usa_0355|UPMKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5523|12.9722|8.6342|8.1754|8.2171|9.9273|8.2588|9.7604|10.9917|11.0919|12.1797|12.7887|10.9283|11.1219|20.3331|10.1442|12.1757|12.1263|12.2798|12.432|13.2095|14.8986|14.649|13.0806|13.3476|12.6802|14.015|14.5135|15.917|16.6178|16.6845|16.6511|15.3164|14.0283|11.4789|13.0909|11.1615|8.5048|4.2045|8.2974|8.5273|7.4079|8.4557|8.9095||11.6433|13.6813|7.5748|6.7739|9.1631|6.9941|7.4079|8.1621||7.528|6.9835|10.0107|11.6342|11.9926|11.538||12.764|14.049||13.0445|13.2058|12.8552|13.9311|16.1303|16.5511|||18.585|20.7646|25.352|27.5162|27.6475|18.9335|21.8563|20.0027|22.0949|26.0954|18.3933|23.648|24.6377|30.7497|30.7773|32.2575|31.2542|32.3166|27.6905|27.507|29.1424|32.825|30.1757|27.2122|31.4047|33.4768|28.8529|32.6356|29.8117|24.5148|29.0481|26.76|
2025-07-04 07:19:39|pink_usa_0356|UPMMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.573|26.5894|19.272|23.4746|24.771|30.0961|31.6502|31.9098|30.2326|31.7287|29.4825|27.5876|27.087|33.3932|29.1949|26.9617|29.9615|35.2597|31.1359|33.6596|31.4402|26.8217|27.4818|26.8499|
2025-07-04 07:19:42|pink_usa_0357|WRTBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3564|1.3564|1.805|1.415|1.6112|1.9428|2.1923|2.161|2.2115|2.3356|2.4822|2.4466|2.2977|2.2141|2.1098|2.3877|1.9405|2.274|2.3459|2.0876|2.1528|2.406|2.7238|3.2765|3.7419|3.3664|3.561|3.2519|3.4986|2.7989|3.0034|2.4242|2.1541|1.7875|0.8405|1.5163|1.3393|1.7078|1.9989|2.6258|2.19|2.4466|2.1426|1.3357|1.3914|1.5339|1.6984|1.9998|2.3229|2.7101|3.0845|4.1224|4.4936|3.3578|3.82|4.85|
2025-07-04 07:19:45|pink_usa_0358|OUKPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0421|2.0421|2.6243|||2.4114|3.0719|3.9887|4.8707|5.0568|3.9682|4.778|3.8903|3.6077|2.8745|4.7154|4.6194|5.3615|4.64|4.8865|5.5428|4.9007|5.1049|4.5048|5.2547|6.23|
2025-07-04 07:19:48|pink_usa_0359|KNCRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9916||||5.5644|4.5661|4.7134|5.4171|4.877|5.368|4.0097|4.2965|||6.2016|6.187|7.6478|7.6825|7.7681|7.1956|6.9122|6.0215|5.9235|6.262||5.6971||5.1135|5.0766|5.6739|6.7745||8.4918|8.4633|7.2018|6.6511|4.1842|3.7478|5.2374|6.2431|7.3627|6.319|7.4197|10.2186|10.3949|12.8815|12.5305|14.1394|15.0716|
2025-07-04 07:19:51|pink_usa_0360|KNYJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7033|9.7033||9.1005|10.208||12.5206|13.7608|14.0944|15.0451|15.3148|14.1904|14.6875|14.0224|16.0736|15.9229|14.6399|13.2271|15.5157|17.7466|16.4819|19.541|16.4819|16.5416|19.4142|20.0185|19.8954|19.1683|18.9708|20.8888|18.382|20.2702|23.4454|22.6091|26.2219|23.4158|28.6244|37.0379|34.2445|35.1265|35.7323|30.2416|30.7443|24.4997|21.0497|16.5422|23.1555|23.0741|24.6445|19.1897|22.9904|22.6945|23.8686|28.8493|23.7913|27.81|32|
2025-07-04 07:19:54|pink_usa_0361|KKOYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4524|3.4524|||3.0509|3.0493|3.0411|3.0211|3.0311|3.6941|3.7177|4.0315|4.4042|4.1599|4.4154|5.0483|5.0856|5.5578|5.5832|5.5832|5.742|5.742|||6.5429|5.9694|6.9109|10.6878|10.5306|12.5878|15.5551|14.3162|13.7603|12.2985|10.1671|7.8933|9.9318|9.0888|8.47|8.0825|9.2792|8.8413|8.2622|10.2126|9.0837|10.1808|12.35|
2025-07-04 07:19:57|pink_usa_0362|NKRKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8458|9.6428|11.2201|10.5944|11.8879|11.5952|14.1689|13.2579|10.816|11.2449|8.9463|7.358|8.6575|9.7129|9.2312|11.036|10.6275|10.822|11.0977|11.8478|13.1749|13.6121|14.7036|14.5601|14.6135|13.8997|14.214|10.7915|12.2234|10.9783|9.8364|10.479|6.6457|8.5619|10.3616|13.6951|13.7417|15.9697|14.4194|15.1109|7.1932|4.9758|4.5594|4.286|3.5667|3.8002|3.5556|3.8738|4.2423|3.8562|4.5599|3.5195|3.3079|3.38|
2025-07-04 07:20:00|pink_usa_0363|CRARY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1321|2.6484|2.707|3.2494|5.0817|4.1778|4.2266|2.7705|4.0165|3.1614|4.1387|3.7692|1.7749|1.4434|1.6321|1.1068|1.9178|1.9892|2.1473|2.1677|2.8052|3.2133|3.9181|3.6923|3.9947|3.4319|3.8558|4.0133|3.2204|3.1988|3.0046|2.3991|2.7641|3.5696|3.7869|4.8098|5.3899|4.9808|5.0515|4.1999|4.5989|3.37|3.9781|3.9415|4.1237|4.8796|2.2576|3.1653|3.3003|4.2654|4.8188|5.0579|4.6668|5.0615|4.3323|3.7396|3.6126|4.1207|4.3668|5.0317|5.3979|6.1828|6.2351|6.5721|7.3934|6.244|8.5972|9.165|
2025-07-04 07:20:03|pink_usa_0364|AXAHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2976|9.1003|9.6356|10.0179|9.7737|10.4882|12.0525|15.9928|17.6927|6.929|11.2499|10.3156|9.8639|10.1014|11.2391|11.348|12.9074|10.4943|11.6502|8.8821|9.2943|6.4668|6.9353|7.4071|6.1468|3.383|4.5501|3.9885|5.3912|5.8678|7.4151|7.2493|7.7796|7.1284|8.6996|9.378|9.036|9.9864|11.7275|12.6816|12.4627|14.0329|15.3331|16.1962|16.8906|17.5068|15.5838|14.171|12.1435|13.4808|9.2748|4.9449|8.0827|11.5315|10.3284|9.613|6.8485|7.8051|7.4772|9.4038|10.7277|6.1927|6.0561|7.8033|6.7077|7.5089|9.1821|8.6932|10.4351|12.2476|14.7808|13.7792|13.2881|13.6428|12.6841|13.9863|14.6194|14.0867|15.815|13.5482|12.2419|12.8747|15.3328|15.6431|17.5584|19.1894|18.8995|16.9341|16.3751|17.984|14.3816|16.9164|18.6602|18.0864|20.0608|12.3237|14.8897|13.7536|17.7765|20.0849|20.1032|22.0859|23.5156|23.0417|19.1685|18.319|23.4412|25.7122|26.4326|26.5576|29.1874|33.5765|31.1488|36.644|33.7683|40.5542|49.12|
2025-07-04 07:20:07|pink_usa_0365|BNPQY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8987|8.5076|8.0675|8.3316|7.96|8.6132|9.8766|10.2873|7.5297|7.6471|8.6054|10.9132|10.0526|12.1649|11.6564|12.5847|13.2682|14.7358|14.4342|14.1647|15.3312|16.956|19.3723|19.3461|22.4914|23.0946|22.6207|26.1242|23.2976|23.5626|20.5416|21.6434|18.2473|9.5064|9.9518|14.8932|19.6201|19.4269|18.6235|14.7992|17.9531|16.1921|18.739|19.6831|10.1233|9.9268|12.6722|10.1244|13.4397|15.7328|15.4786|15.3159|18.9159|21.4323|22.4955|19.7666|18.9547|17.331|17.4606|18.9863|16.9653|17.0835|14.7139|16.2551|15.7157|19.7888|20.7776|22.5183|25.726|24.001|23.9235|21.0401|21.5052|15.0248|16.1518|16.8237|17.5307|21.5471|12.1767|14.8264|13.2093|18.7444|22.5385|23.9785|24.5962|25.3766|23.0279|21.3794|17.7846|23.0822|23.1069|27.2591|27.7605|29.9859|30.9095|30.3846|33.2023|28.1492|39.9273|42.66|
2025-07-04 07:20:11|pink_usa_0366|CNPAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:12|pink_usa_0367|SCGLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0719|4.5344|4.1106|4.7785|4.7785|4.7785|4.7017|4.9327|4.5463|4.3983|5.1793|4.9738|4.1311|4.6244|4.5011|5.598|6.1322|7.3073|7.4141|7.6385|7.7894|8.9878|9.3429|9.2184|10.2488|11.5287|12.9612|13.4232|15.6412|15.7336|15.9877|18.4595|15.7|13.5116|10.1633|9.2141|9.3672|5.309|4.3033|5.6893|8.1817|7.8849|6.8484|4.6156|6.6234|6.1186|7.5936|6.7309|2.6231|2.4764|3.7205|2.4881|3.6442|4.3894|4.2369|4.2747|6.2096|6.811|7.4123|6.5584|6.5706|5.2711|5.7348|5.8897|5.5514|5.9774|4.9499|4.0733|4.6182|6.5087|6.7445|7.3713|8.0105|7.1907|7.75|6.163|6.2804|4.6443|4.5232|3.917|4.5524|5.6061|2.3566|2.5859|2.3808|3.3733|4.2564|4.9265|4.7662|5.6455|4.5032|4.1987|4.0667|4.3659|4.1459|4.8353|4.7028|5.0907|4.9867|4.7238|4.9487|5.516|9.2031|11.255|
2025-07-04 07:20:16|pink_usa_0368|TTFNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0195|20.4773|19.4345|20.7912|23.0029|24.9723|22.8461|20.8446|21.033|22.6642|25.5707|23.412|18.7645|21.8195|23.4101|20.3418|24.5871|25.6357|23.6714|25.1408|29.277|29.619|34.165|37.9106|33.9286|28.1471|27.6902|27.6454|25.7771|25.5491|25.5999|26.4725|26.7473|29.4666|30.1007|30.4531|33.2622|34.7659|36.0447|38.9816|42.7698|34.6281|38.0113|36.8518|35.7429|38.0185|15.2648|29.8963|26.0255|33.2442|36.6397|37.1954|38.4954|40.7361|44.5212|42.0018|39.1869|53.9779|51.3222|53.621|59.9021|61.5141|63.4637|63.2184|64.7302|51.9539|61.3544|60.5397|
2025-07-04 07:20:20|pink_usa_0369|ECIFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:21|pink_usa_0370|NTXFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:22|pink_usa_0371|SCRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9987|5.356|6.2519|6.6093|7.016|7.7685|9.2429|10.6538|10.0898|11.1761|8.5022|8.7159|8.3266|7.6562|8.1752|7.7535|7.7088|8.9824|7.5792|8.2331|5.8645|5.8756|5.9308|5.6453|1.3627|1.9351|1.3722|2.0055|2.0899|0.6122|0.6228|0.5383|0.5453|0.665|0.7494|0.7141|0.7321|0.7679|0.9043|0.7987|0.8833|1.1469|1.0465|1.0656|1.0616|0.9818|0.9379|0.9306|0.7929|0.9264|0.8722|0.877|1.1679|1.0797|1.0974|0.8682|1.0621|1.136|1.2192|1.3445|1.0218|1.0902|1.32|1.7599|1.2941|1.4287|1.4908|1.6637|1.7728|1.9746|1.9092|1.9689|1.7565|1.7106|1.9746|2.1605|2.1846|2.2776|2.0885|1.9165|1.9795|2.2064|2.4113|2.6691|2.8013|2.6823|2.7022|2.5297|3.1625|3.0565|2.9179|3.1465|2.9508|3.1012|1.5443|2.001|1.9938|2.32|2.4578|2.3172|2.2239|2.3755|2.4727|1.739|1.1933|1.9012|1.911|2.5356|2.6811|2.5329|2.9757|2.3913|2.0408|2.3117|2.672|3.35|
2025-07-04 07:20:27|pink_usa_0372|SZCRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|13.5179|13.1476|12.3098||12.8486|12.9002|14.216|14.9737|12.3008|12.4645|14.7828|13.2974|15.6043|15.6389|17.9515|18.7521|19.6045|21.7963|21.6441|20.95|19.1175|18.6242|20.5177|22.3917|22.7352|23.6321|22.4553|21.5486|20.3144|22.5159|25.3179||27.908|28.4845|29.0606|25.7075|31.6802|30.0386|31.1912|30.807|29.3112|29.1305|15.9973|18.5122|18.5122|23.0878|24.2404|22.3543|21.3898|22.2719|25.2934|22.316|14.5574|17.2769|17.3169|24.3197|24.3197|26.0728|29.2181|27.1324|20.5114|21.3662|22.968|32.75|
2025-07-04 07:20:30|pink_usa_0373|PUGOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:31|pink_usa_0374|PEUGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:32|pink_usa_0375|SNYNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4629|32.0543|24.8673|31.4854|40.0732|43.2579|40.4979|33.2162|36.2903|35.5531|37.7675|43.1545|38.8449|42.2809|45.2802|43.9213|53.4443|57.9921|61.8073|64.7976|63.0949|65.712|64.0219|70.5131|74.32|60.4202|66.0979|69.4486|67.1659|59.5882|53.8745|56.9842|54.442|55.6603|62.9276|71.6527|70.2595|61.558|57.8972|60.1603|66.497|64.6647|67.3368|68.4796|69.7529|79.2231|61.9937|83.7299|85.9183|82.136|81.0542|91.6606|82.8212|85.7362|85.7619|96.5581|69.3401|83.8362|86.645|97.6371|99.3848|91.1985|87.2663|91.9324|107.2832|90.3485|107.3502|101.502|
2025-07-04 07:20:36|pink_usa_0376|CHDRY|total_return_price|0.07361963190184||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3939||||28.0511|28.167|29.8638|32.918|31.6862|35.2691|31.6268|30.2792|36.4778|38.3364|39.2188|37.4777|36.649|35.0293|34.4875|38.0327|46.4261|55.7907|58.4413|66.2226|79.5275|87.2834|92.0199|78.7798|96.806|102.1968|111.1295|105.6259|77.803|89.6054|94.6285|107.1845|128.4525||187.5158|180.3125|166.5255|145.0799|152.3339|145.9785|202.0762|224.4891|204.3178|167.8447|204.5998|199.7082|167.0632|155.071|147.6019|130|137.64|
2025-07-04 07:20:39|pink_usa_0377|LVMUY|total_return_price|0.17553191489362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3519|9.2534|11.183|12.5912|15.6086|17.5127|16.9961|17.4416|23.5432|23.6525|26.7509|26.9958|24.8772|27.0141|25.2499|23.487|24.8986|26.7581|26.8358|29.0661|30.9233|29.5643|32.1671|28.0385|26.4871|29.2843|29.3097|30.7128|31.3536|28.7933|28.4639|26.2519|31.4217|37.7489|43.1144|44.9661|50.4993|53.1817|61.0007|61.2237|53.7356|66.2688|70.3069|77.8359|77.454|68.0875|69.6786|86.5292|90.3034|124.7994|142.3625|141.9159|142.8835|139.0384|121.066|121.5571|124.1163|167.6166|185.2026|177.7427|134.9778|172.7944|164.0797|140.7624|132.0014|127.9067|106.5676|114.105|
2025-07-04 07:20:43|pink_usa_0378|LVMHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.9541|48.2643|48.3035|64.5277|75.4531|82.8301|87.6059|85.3585|104.6276|124.9964|118.5941|132.9866|121.1878|109.1214|135.926|112.6049|128.4492|143.0007|136.8837|129.4744|158.7931|143.9411|142.86|157.5585|143.6142|132.0637|149.699|150.0288|136.5463|134.5231|138.7136|124.4917|141.4824|161.0175|183.3123|225.0562|237.989|259.6579|267.8038|291.1793|297.4815|250.7321|320.298|375.0601|362.9501|416.59|279.2775|398.9172|456.5759|571.9034|612.5357|749.1895|689.3474|775.2161|663.5256|577.6241|599.1569|691.2611|826.7257|888.0447|745.7489|786.8068|866.1396|750.3305|648.6404|654.5869|639.6369|526.9|
2025-07-04 07:20:46|pink_usa_0379|RNLSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7791|11.0687|13.4619|16.1704|10.7039|15.8116|14.7618|11.8619|12.5541|14.0014|13.9306|14.7777|15.8421|16.2023|19.9929|14.5482|14.9252|10.5642|11.2882|11.2234|10.8581|8.6024|3.4885|4.5843|4.7122|8.0363|8.018|7.5431|6.5295|6.1459|5.1779|4.8491|4.9587|6.0455|7.1815|7.2869|7.3513|7.6227|9.2374|9.619|8.6829|9.2656|9.791|9.08|
2025-07-04 07:20:48|pink_usa_0380|ENGIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.805|16.2059|12.4367|13.4381|15.9874|15.8302|14.5662|12.0014|13.58|14.0593|15.0864|13.8516|11.8655|10.6825|10.549|9.0691|10.1793|8.8462|8.348|9.4673|11.5128|11.0018|12.9021|13.9783|12.0998|12.1643|10.3392|10.0088|8.1612|9.3381|8.1454|9.0869|8.4719|7.3853|8.0703|9.215|10.0327|10.4895|10.2264|9.6307|9.1169|9.0789|9.5985|10.4576|10.9175|11.1625|7.566|8.4524|9.082|10.5534|9.7664|9.8813|9.6247|10.3234|9.5677|9.3462|9.0936|11.0914|11.788|13.1886|12.8188|14.8025|14.2982|13.3087|16.1032|14.2771|18.0493|22.52|
2025-07-04 07:20:51|pink_usa_0381|ENGQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4379|16.6873|12.6617|13.2299|15.9916|15.4302|13.1012|10.4479|12.0331|13.3327|13.889|13.0436|10.8703|10.5177|10.3787|9.3027|10.9225|8.6974|8.2883|8.7311|10.8858|10.9943|12.5918|13.4151|12.173|12.0978|10.2308|9.6179|8.3274|9.5788|8.1791|8.1099|8.5733|7.0826|7.7421|9.0353|10.1609|10.3239|10.1471|9.5735|8.9332|8.6916|9.7217|10.2491|10.5767|10.8223|7.1307|8.2566|9.6145|10.6108|9.7919|9.892|9.7072|10.7234|9.5225|9.5361|9.4138|10.882|11.2721|13.4515|13.9728|15.2843|14.1325|13.7205|16.5163|14.0527|17.0699|24.356|
2025-07-04 07:20:54|pink_usa_0382|FNCTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9275|9.6274|7.7713|8.3864|10.4622|9.653|9.1713|7.4146|9.1141|8.7554|9.2322|9.2373|7.323|6.7888|6.7221|5.9635|6.5116|5.621|5.3328|5.3213|6.6807|6.6415|7.9917|9.1748|8.5137|10.195|9.1721|9.469|8.97|9.6968|10.2927|9.8931|9.5276|9.0788|9.871|9.9464|10.0596|11.0667|10.7853|10.7469|10.1967|10.4149|10.3823|10.4176|10.2832|9.9516|8.3459|8.3094|7.3031|8.4054|8.9902|9.0121|8.4631|8.2386|9.0979|9.0651|7.1616|8.4256|9.7101|9.7788|9.9672|10.5122|10.5302|9.4854|10.815|9.2175|12.5281|15.87|
2025-07-04 07:20:58|pink_usa_0383|VEOEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5661|6.4713|6.2738|6.1291|3.7537|4.7273|3.3881|4.2816|4.4067|5.0538|5.3041|5.6531|5.715|6.7697|6.9974|7.5494|8.5791|9.286|10.845|10.1949|12.7379|14.2666|15.5079|16.1925|18.6273|19.381|15.2701|12.3173|9.1285|6.5412|4.6217|6.8009|8.9091|7.5827|8.2048|6.4096|6.5712|7.186|7.4921|7.2954|3.9122|2.7222|4.3866|3.4795|3.2093|3.2956|3.6299|3.4091|5.1511|4.8344|5.7666|5.9689|5.683|5.683|6.016|6.763|7.2913|7.8524|7.4805|6.9529|7.6252|5.6674|6.0961|7.608|8.2819|8.9948|8.2287|7.8584|7.535|7.4796|8.4441|9.4009|9.5381|10.229|7.3492|9.0013|8.8506|9.7825|10.413|12.3183|13.2098|15.5143|13.6698|10.8019|9.2005|11.2357|12.8885|14.36|14.4332|14.6988|14.3783|14.7753|16.076|13.4269|16.6115|17.34|
2025-07-04 07:21:02|pink_usa_0384|ESLOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.809|18.3934|15.0799|19.6951|22.8464|24.5204|26.3012|24.5283|26.8525|27.0766|29.4423|33.2092|31.6258|29.5202|36.0812|38.2867|40.4947|42.9158|48.3975|45.8139|49.0083|44.6516|43.7217|46.5184|48.5191|48.9548|51.1507|52.9583|52.668|56.1511|52.8791|57.2878|57.4211|49.1711|53.9754|59.2208|56.9984|61.776|60.9663|62.4958|64.2098|56.0987|53.8943|56.6922|65.9575|70.84|51.4383|59.8555|60.6807|72.848|71.4626|86.4811|93.7933|98.8715|86.9726|71.1381|67.779|86.2659|83.5274|90.4477|88.658|97.1435|109.2958|109.4607|112.0511|119.6236|141.9073|138.35|
2025-07-04 07:21:05|pink_usa_0385|VCISY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7694|5.4171|5.0279|6.0347|7.9904|8.017|8.3058|6.7755|7.2872|7.9157|9.0061|9.3655|6.649|6.4371|8.0418|6.9841|7.112|7.7931|7.2926|8.6039|9.7362|10.537|12.5735|13.4885|10.1582|9.9924|10.5302|10.7254|11.5773|11.6358|13.5616|13.6872|14.2494|12.6307|15.113|17.1321|18.3222|19.9046|19.1645|19.3419|18.9999|16.048|19.5018|21.1392|21.6152|22.6532|16.4998|19.7343|17.7377|20.7108|21.7522|24.2258|22.5838|21.4767|22.8358|19.5746|17.8201|22.1651|24.8618|26.8987|25.1761|28.7392|30.2376|26.221|29.4758|24.665|31.161|35.07|
2025-07-04 07:21:08|pink_usa_0386|LRLCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.9655|90.9229|107.6514|90.2997|119.0199|10.981|11.9551|9.7412|9.0983|9.5958|10.0792|10.6621|11.2061|10.2782|10.7422|8.7079|10.2728|9.8058|11.7455|11.0989|11.6612|9.5608|11.0818|11.5309|10.4567|11.4073|10.9685|12.8698|13.7904|15.1178|14.8966|16.1503|17.5269|19.5364|21.6947|18.8293|16.2114|14.9672|13.233|10.3677|11.5966|15.4699|17.2748|16.3453|15.0943|17.4189|17.4034|18.093|20.6942|15.4375|16.4905|19.4988|18.9438|19.9963|22.6516|25.6227|27.0482|28.3244|28.9419|27.1634|28.9774|26.6277|28.019|30.8941|30.6033|29.6122|28.8347|30.5007|33.464|32.9238|31.7215|33.5163|37.0819|37.7161|39.2773|40.0445|44.4447|43.4915|41.2552|48.7139|52.2258|51.3188|54.0434|48.1957|59.4046|60.6206|70.8559|71.3118|84.1508|78.0201|89.8248|75.4408|65.8779|60.8023|67.972|85.045|90.2541|80.1377|96.144|91.6855|86.2313|88.1262|69.1284|73.0065|85.51|
2025-07-04 07:21:11|pink_usa_0387|DANOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0153|2.3055|3.1035|3.5912|3.416|3.673|3.2566|3.4571|3.2009|3.077|2.9242|3.6046|3.7333|4.1079|3.3934|3.7059|3.5067|3.2452|3.2113|3.7721|3.3038|3.6663|3.4466|3.8815|4.269|4.5445|4.6131|5.0776|4.5449|5.3381|5.781|5.1604|6.4283|6.2042|7.5577|7.9842|8.8673|9.7595|10.6935|9.8952|9.5727|11.0576|10.9237|8.9049|8.7807|7.4962|6.0069|6.2437|7.7091|7.7664|7.6135|6.8912|7.7923|8.2007|8.5119|9.9448|8.2618|8.4082|9.233|8.4017|8.3135|9.0871|9.5215|10.442|10.4698|10.1078|9.8781|10.6743|9.5804|9.3066|9.6591|9.4784|9.2222|9.9615|10.4006|10.6453|11.1562|9.4508|10.2847|11.5829|12.1459|12.9325|12.5392|11.5764|12.279|11.1|12.2195|13.8198|14.3097|13.4607|10.3955|11.2661|10.907|11.0847|11.6347|12.3098|11.8549|10.8401|9.6589|10.0915|8.5289|9.5253|11.2963|11.5111|10.3637|12.1292|12.1292|11.9144|14.1885|13.0125|14.8785|16.36|
2025-07-04 07:21:15|pink_usa_0388|GPDNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3573|42.4981|32.3762|33.9708|41.3505|40.5569|40.6956|38.807|41.94|44.717|45.7495|52.9993|45.3236|45.8353|50.0752|44.0504|46.5298|48.2477|50.8063|54.4623|56.2461|54.5962|53.6437|57.1999|51.6457|50.7586|52.4943|50.9708|48.5312|53.1793|54.8857|56.1585|56.6985|47.5187|52.8029|59.4601|60.9412|64.1425|61.5969|58.4986|61.3803|56.6013|59.8958|68.4804|69.6959|68.4804|51.7417|57.3376|53.0412|56.717|58.6376|60.2495|60.2225|55.2549|50.1468|50.9553|40.7154|47.2193|55.044|56.561|50.6196|60.5001|60.6499|60.262|69.2527|64.9178|74.1515|83.85|
2025-07-04 07:21:19|pink_usa_0389|SBGSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4889|4.281|4.1281|5.0554|7.0214|7.7268|7.6745|6.7773|8.053|9.94|11.0895|10.8365|7.5862|6.9376|9.1499|7.1598|9.1771|10.1573|10.5977|10.7325|13.2211|12.6559|12.799|14.3473|12.2653|11.1866|12.0843|10.8516|8.9407|9.2126|9.6942|9.0532|10.8091|10.9622|11.6025|12.936|14.3331|14.237|14.7011|13.908|13.657|11.4747|13.7458|15.6866|15.6425|18.003|12.6039|19.9594|22.9315|26.8398|27.6214|29.7632|32.2009|36.2427|31.1535|23.1802|21.789|26.5909|30.5387|34.3052|32.2338|38.7773|45.2047|47.7675|50.1303|49.1233|50.5282|50.95|
2025-07-04 07:21:22|pink_usa_0390|AFLYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5683|7.1464|6.9339|8.0493|7.6741|6.5315|7.2832|9.284|10.1551|9.4349|12.8816|18.2183|20.2207|20.4178|16.5242|15.232|12.3454|10.9244|10.5837|6.0056|4.0884|5.7515|8.2507|7.2067|7.2529|6.2827|7.1374|8.3708|7.761|7.0958|3.5525|2.4992|2.7025|1.9172|3.0305|4.3841|4.4349|4.3887|4.5689|4.6197|6.7299|6.1349|4.4903|4.5042|3.8436|3.2606|3.1575|3.4093|4.3194|3.3031|2.4577|2.5916|3.5849|5.5944|7.2113|7.3522|5.0354|4.0422|4.689|4.8657|5.1879|4.0745|4.786|5.0262|2.5893|2.2382|1.5707|2.6665|2.818|2.5131|2.5293|2.0188|2.1943|1.4552|1.31|1.37|1.69|1.9175|1.28|1.52|1.12|1.05|1.01|0.8322|1|0.9445|
2025-07-04 07:21:25|pink_usa_0391|AFRAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.982|131.596|98|124.6|169.411|177|135|107.5|140|180|162.9|161.7||56.6|55|47|50.6|94.5|105.6|96|97.2|99|139.1|139.8|97.3|99.5|83|91.5|69.6|71|91|62.5|58.1|58.5|67.65|109|153|158.4|117|87|96|104|116|90|104|112.7|45|47|39.1|65.2|60|49|48.8|43.6|45.4|12.5|13.9|12.9|17.55|18.81|15|14.78|10.3|11.4915|8.55|8.2465|10.89|9.1602|
2025-07-04 07:21:29|pink_usa_0392|SZEVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:21:30|pink_usa_0393|BOUYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.102|6.2359||5.5014|5.0233|5.2871|6.0601|6.1257|4.339|4.339|6.1355|6.5271|7.0262|6.0287|6.9129|5.8438|6.0126|5.4549|4.3333|5.115|5.5399|5.8755|6.2439|6.7829|7.3399|6.0264|6.5009|5.5993|7.5069|8.65|
2025-07-04 07:21:33|pink_usa_0394|SAFRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8561|3.6082|5.0436|5.7553|5.2736|7.3533|7.1431|8.5352|6.516|5.7861|7.3542|7.4982|7.5273|8.907|9.9126|11.1168|12.6681|14.6561|14.5009|13.9904|13.9816|13.5796|15.2897|15.9607|16.6833|15.4789|15.6702|15.51|16.1395|16.2034|17.3917|20.9969|23.3164|24.2433|24.2665|27.4384|33.3633|27.2396|32.45|35.9278|37.8981|37.3022|23.0484|25.6435|23.9499|33.621|32.8425|36.4405|30.9715|27.4895|29.4089|24.2347|21.1618|29.9832|35.4021|38.1385|38.3342|41.9758|55.6121|53.6675|58.7801|54.1223|65.8309|81.67|
2025-07-04 07:21:36|pink_usa_0395|EFGSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3879|6.4186|4.7632||6.606|6.9496|7.137|8.5894|8.277|11.5956|11.0591|8.1526|7.6655|9.8614|9.0309|10.1807|9.8294|10.9393|11.8416|12.4724|10.7397|11.4104|14.2291|16.92|16.8322|18.2774|18.0381|18.6977|13.1438|15.8719|16.5787|16.5787|18.9901|12.8766|14.9459|13.4053|15.9591|17.3909|18.024|17.7387|17.9548|18.2833|16.6105|13.5587|17.4965|18.485|18.93|17.8817|20.0348|21.2525|17.8163|19.5921|16.3523|23.2006|27.195|
2025-07-04 07:21:38|pink_usa_0396|DUAVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.8522|105.8522|109.7895|111.966|||110.6075|132.42|132.42|122.7817|102.6569|102.6569|97.4737|91.8584|99.4286|101.7916|102.0643||138.6002|139.7181|176.3176|168.2797|162.6848|133.6015|151.3242|128.0175|137.7228|120.623|74.8534|84.4823|79.9435|99.7506|103.8929|115.7552|100.6601|95.0546|145.3326|151.8703|117.7047|165.9966|194.394|178.6264|190.0024|183.9513|221.8259|183.3082|200.362|203.0303|328.8411|353.005|
2025-07-04 07:21:41|pink_usa_0397|PIEJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:21:42|pink_usa_0398|WNDLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.186|34.9308|19.4391|27.036|33.8881|45.4324|44.2779|42.1553|47.1454|67.8879|75.7827|85.2788|51.0183|47.5214|63.1212|50.7955|66.9163|69.1525|82.5052|84.1583|102.117|108.3913|110.9086|115.8239|95.5012|85.7983|92.4452|96.9841|92.7207|90.3012|79.0515|85.3513|92.5607|93.8026|97.3695|123.2023|129.5611|132.979|141.3249|111.4782|122.5743|90.8796|99.5554|104.4954|110.0474|105.2386|92.6004|74.4857|79.5522|97.7777|98.5166|114.5666|124.5628|102.9327|78.5251|71.1888|67.5112|80.002|93.2022|91.7137|78.3842|78.3209|89.0442|85.1126|93.7184|92.1013|91.4487|97.73|
2025-07-04 07:21:46|pink_usa_0399|BOIVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4506|1.3461|1.3628|1.4046|1.4919|1.8464|1.9142|2.1939|1.8993|1.7042|1.7715|1.8481|2.1973|2.8531|3.3003|3.5393|4.5496|4.99|5.2005|5.5138|4.8747|4.134|4.5991|4.9661|4.2733|3.9419|3.471|3.0253|3.0766|3.0681|3.4451|4.1244|4.4334|4.7991|4.7991|4.4162|4.0419|3.5474|4.1241|4.1237|3.8465|3.9877|2.6678|3.0489|3.5361|3.8729|4.481|5.1539|5.6292|5.1933|4.9943|4.9031|4.2422|5.2788|5.797|5.8354|5.2213|5.949|6.5547|6.1004|6.7731|5.9623|5.903|6.15|
2025-07-04 07:21:49|pink_usa_0400|THLLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8659|24.6389|20.7299|21.6083|21.4107|20.8041|18.9289|13.251|13.99|13.3881|16.6617|17.9427|18.708|17.9006|15.7571|23.4998|22.7177|20.3274|23.672|28.1111|28.0615|26.8498|28.8432|33.1571|31.5602|31.5799|28.409|52.4192|57.79|
2025-07-04 07:21:51|pink_usa_0401|THLEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9432|29.8708|27.7346|34.2418|35.6639|37.9092|30.2376|25.6867|27.899|26.5411|29.4554|31.7083|25.7392|24.0536|29.6588|25.8906||27.2644|34.6752|37.4694|43.6211|47.5757|53.1556|48.576|42.203|44.1752|46.4046|53.096|56.7451|64.221|72.4894|70.6487|76.8606|81.6961|83.1511|93.3098|98.4215|87.5611|103.6025|110.1561|126.8998|101.8978|106.1473|107.9272|102.0802|92.8375|73.8672|75.7192|66.6093|83.7096|89.3994|95.2438|89.7392|72.3927|113.793|114.7754|102.0748|117.831|140.5454|144.1377|140.2127|146.182|141.8959|156.7574|158.6936|140.1716|260.4325|283|
2025-07-04 07:21:54|pink_usa_0402|HESAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5245|11.8339|10.9887|||21.766|17.5819|18.5492|25.4689|28.5832|25.358|28.322|26.6015|24.5788|26.351|29.463|28.6479|32.4942|31.778|28.9927|32.7525|28.1042|31.5368|30.0662|36.0025|33.3224|31.4381|31.7219|33.9071|37.5257|37.8122|42.9985|46.7649|47.4828|49.8788|52.0933|57.6716|60.9972|50.4567|65.0886|67.9868|65.7429|72.4174|57.5023|80.1027|86.1993|102.09|108.2099|141.5558|144.9462|169.5192|130.8654|107.888|120.9536|151.7801|184.6229|206.3026|193.7164|210.9417|248.988|235.5299|212.0047|238.7465|261.6568|258.79|
2025-07-04 07:21:57|pink_usa_0403|PUBGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8581|4.6652|4.1671|3.6199|2.463|3.6242|4.715|3.7298|2.6276|2.9879|2.5245|3.8162|4.2105|4.517|4.1226|4.1935|4.1259|4.6675|4.4893|4.2157|4.6938|5.0266|5.5916|5.2173|5.5848|6.0581|6.999|6.2241|6.0214|5.5487|4.9597|4.8433|4.8743|3.9384|4.2025|4.6257|6.2708|6.4039|6.6919|6.7201|7.5681|7.9874|8.9814|8.8163|6.9257|7.2008|8.9225|7.7056|9.2431|9.9364|11.5341|11.5826|13.7301|14.8977|15.2266|14.1863|11.5884|12.5065|13.105|13.4268|11.4771|11.3595|12.0025|12.5149|13.2104|11.8457|12.0655|13.7401|12.6395|12.1511|12.6759|13.1873|11.3282|10.5778|10.0725|10.2233|9.6361|8.9369|5.0781|6.4754|6.4979|10.1689|12.7373|13.7638|14.1632|13.7553|13.6173|10.5693|10.419|13.9189|16.8369|17.8842|17.3469|21.3|25.1879|25.346|27.0469|25.7663|23.4073|26.2477|
2025-07-04 07:22:00|pink_usa_0404|PGPEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7739|16.6155|16.022|18.1771|25.9054|25.2305|26.9982|27.821|31.0929|32.8258|34.297|35.5087|27.1198|30.045|37.0549|31.5843|38.406|40.6492|47.1408|51.135|56.214|61.3275|61.1893|58.8902|48.5243|3.1098|54.2944|54.7571|47.1563|46.9418|48.3719|48.7134|56.0808|48.7867|49.7104|56.5987|51.5493|50.153|52.0392|51.1092|45.4975|41.8499|40.4766|42.2041|39.2083|35.3646|20.7147|25.6374|27.7093|40.7249|50.155|54.58|57.4002|54.4602|51.0238|41.508|45.1346|56.5748|66.4081|72.3397|72.4308|86.8732|98.2931|107.7851|105.7278|102.3156|92.5983|105.0069|
2025-07-04 07:22:04|pink_usa_0405|UNBLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.7166|79.7318|72.5617|105.5443|130.3301|128.1675|112.4276|96.3665|105.5443|106.9256|120.8884|127.0547|104.9707|110.885|114.7628|95.7327|120.4582|134.4278|69.0751|154.4828|147.9653|162.4131|165.1094|187.0861|175.1019|167.1125|187.9888|185.7372|188.2394|173.0142|190.6828|190.6828|194.5779|159.4097|164.094|178.0027|177.3548|186.6145|173.5442|183.4077|158.8233|120.0735|133.4808|116.573|119.8963|129.184|53.7895|52.9694|31.7993|69.8146|70.6538|88.5271|70.3126|59.5554|70.5109|51.886|41.9625|45.3656|46.0666|47.164|43.1891|67.3245|73.3431|76.1751|82.869|71.238|79.803|93.42|
2025-07-04 07:22:07|pink_usa_0406|MGDDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1791|3.892|2.9671|4.3544|6.3582|5.915|5.9073|5.3691|6.6928|5.5565|6.4702|7.5901|5.0614|4.7564|6.0328|4.8361|6.6679|7.7402|7.1271|7.5548|9.3975|9.0161|10.5888|10.5722|9.0141|8.1545|8.6835|9.5532|8.0994|8.7315|9.0927|8.6656|9.9581|10.326|10.8686|12.9108|13.8594|13.8306|14.8271|12.2831|11.9106|9.6903|11.7551|12.8129|11.5464|12.3559|7.9053|10.6272|11.838|13.5631|15.6601|17.4168|16.1618|17.3637|14.452|12.2017|10.6212|12.5338|13.2466|13.5386|14.9267|16.572|17.7214|18.9441|19.3569|15.9484|17.9551|18.42|
2025-07-04 07:22:10|pink_usa_0407|AEXAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110866.0831|107438.9472|108081.8664|121583.1703|115511.1553|116581.8261|154260.0878|151943.6529|178437.8773|208011.8869|223409.3124|211971.2249|193714.2774|207241.5822|187726.6433|118726.7305|141460.053|156145.7237|138072.8521|163724.6698|141279.3293|164259.0827|154416.1693|178396.7322|150121.4331|123464.7059|107364.9082|82671.9671|57485.1671|29137.6706|14223.1341|18420.9341|26811.5955|27656.0941|12988.4871|16289.4394|3669.3711|2131.9885|1185.2612|146|10|3.87|
2025-07-04 07:22:12|pink_usa_0408|AEOXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.2385|200.8152|200.6981|199.5681|168.7853|174.3904|163.237|175.678|182.2867|100.4745|96.0747|89.8241|117.6047|110.7058|123.1608|125.5963|115.9842|143.2435|129.8745|113.521|121.7718|134.6898|138.88|116.9939|124.9977|130.6794|116.3647|121.1129|113.2545|96.9332|122.87|
2025-07-04 07:22:14|pink_usa_0409|ARRPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3582|20.9253|20.5565|20.5565|17.2187|||17.2649||17.4038|9.7665|9.0259|11.8957|13.8397|12.266|11.1088|11.1088|13.1177|12.4048|10.4886|11.8864|11.5902|14.6662|11.1369|12.1824|12.6792|12.0222|11.8276|11.2532|11.9726|12.95|
2025-07-04 07:22:17|pink_usa_0410|CRRFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3329|4.7492|2.7678|2.7741|3.1406|2.1548|2.8821|3.3286|3.7094|3.5864|4.6717|5.238|5.0998|4.8854|4.4604|4.147|4.643|4.4486|4.1273|4.0994|3.7125|3.4906|3.705|3.3813|3.3309|3.8357|2.9009|3.1086|3.0493|2.485|2.982|2.5156|3.0087|2.9232|2.821|2.601|2.3574|2.5784|2.6343|2.762|2.8019|3.2614|2.8465|2.9352|3.401|3.0452|2.7078|2.8343|3.2561|3.2615|3.1568|3.2528|3.0347|2.7157|3.1668|2.5777|2.6053|3.045|
2025-07-04 07:22:20|pink_usa_0411|CRERF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2183|21.743|22.4425|26.2411|27.3899|28.5689|28.6596|26.5919|33.6144|26.0301|27.778|23.2835|14.3883|14.3883|16.3046|11.2141|14.7131|16.467|18.2664|17.3225|23.0789|25.9004|25.0799|24.9858|22.6412|20.7601|23.6499|23.5088|20.858|20.4394|18.7722|16.8818|17.708|16.9012|16.6376|18.7527|14.7131|15.1504|15.3505|12.8968|14.7162|12.4534|14.9915|14.8429|14.4186|12.8785|11.7313|12.567|13.3255|13.6049|13.8125|16.6431|14.3932|14.5082|16.5949|16.7236|13.1828|13.8335|15.8194|16.051|15.8486|15.9009|15.0544|13.7336|15.5755|12.5758|13.0688|15.1846|
2025-07-04 07:22:23|pink_usa_0412|PPRUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5485|11.4307|10.3128|12.0437|10.5047|12.0648|13.9592|16.3849|16.1271|17.2073|15.8836|15.5437|17.5314|15.6294|14.8655|15.7632|13.9754|12.4775|13.5212|14.2446|13.9931|16.4953|17.9941|21.3456|28.5048|32.8997|38.4539|39.8188|47.1545|45.5954|37.4912|48.9032|50.3791|43.7189|55.4464|46.0537|48.8343|59.2714|59.4906|61.0102|80.8114|68.2251|71.094|57.094|46.7727|44.4572|46.632|56.6585|50.946|44.6173|41.062|37.8489|35.3774|25.1741|23.9435|21.7118|21.79|
2025-07-04 07:22:26|pink_usa_0413|VIVHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.874|0.8295|0.8652|0.6671|0.6775|0.5851|0.6209|0.696|0.8101|0.7213|0.7575|0.9409|1.0496|1.0791|1.0285|1.0483|1.063|1.0479|1.1737|1.072|0.9813|1.0466|0.8982|0.9921|0.9512|0.9344|1.1856|1.317|1.4103|1.3798|1.309|1.3545|1.2728|1.5791|1.5067|1.4998|1.5699|1.1268|1.4526|1.6018|1.7939|1.8713|1.9204|2.3734|3.5348|3.4032|2.7218|2.2157|2.5684|2.6653|2.514|2.4173|2.9339|2.9533|2.9545|3.2514|1.9051|2.8855|3.36|
2025-07-04 07:22:30|pink_usa_0414|VIVEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:22:31|pink_usa_0415|LGRDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4269||13.8715|13.32|12.6751|12.6578|9.6988|11.5027|12.8659|12.6447|14.4366|11.1546|13.7331|14.3813|16.286|16.725|19.5798|20.0453|21.2964|18.0927|14.031|11.7864|15.1016|16.5526|18.4992|17.0744|20.1688|20.0632|19.7799|22.7777|19.1235|20.9163|26.77|
2025-07-04 07:22:33|pink_usa_0416|LGRVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6019||27.8678|31.5559|||28.182|28.5789|30.0078|26.9912|30.8017|33.5405|35.5252|38.0427|46.1481|45.1706|50.0583|51.2814|46.4491|44.6994|43.8246|50.337|48.0818|46.8053|46.2096|47.8372|51.6276|49.0571|51.3661|61.0643|60.6025|64.8024|68.0525|65.146|62.6761|48.5661|59.996|65.4767|62.7895|73.3277|67.0442|64.8292|71.5136|80.945|86.0727|98.8463|106.6752|98.6631|90.4679|68.5712|60.8587|73.7035|84.5571|95.0775|88.0064|96.2242|99.7397|97.8746|106.6515|93.8229|110.8106|123.11|
2025-07-04 07:22:36|pink_usa_0417|FURCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.175|61.4467|74.0669|||43.1555|43.1555|39.9384|37.813|37.813|52.5269|29.6085|38.0914|43.0934|47.4558|50.1027|49.1654|45.3983|46.1711|27.2583|21.2583|11.8325|13.9962|19.0866|21.0281|19.7319|21.8733|14.5487|12.1|11|9|8.7538|9.33|
2025-07-04 07:22:38|pink_usa_0418|ACCYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.676|8.5098|7.5614|7.3734|6.9139|6.3963|6.6417|6.316|7.1612|8.1934|8.3801|8.7231|9.4743|8.5322|9.0383|7.4756|7.1915|7.6992|7.8811|8.5668|4.864|4.9645|5.0285|6.6651|7.0308|6.7748|6.848|5.9154|6.1257|5.2663|3.6571|4.608|5.5223|6.8023|6.4622|7.2463|8.8359|8.0787|8.9937|9.4901|9.0131|10.34|
2025-07-04 07:22:41|pink_usa_0419|ACRFF|total_return_price|0.55813953488372|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0512|14.8078|17.8146|19.6021|23.8304|25.9813|27.0567|24.3276|28.5988|31.6815|33.8357|34.3537|19.4355|26.7617|24.7347|24.5066|26.1377|29.359|26.2192|31.6043|38.1387|44.32|40.7458|42.5725|34.1022|46.1443|45.7956|42.8066|40.4709|35.9927|37.7831|35.3898|31.1726|33.842|35.8941|43.4507|45.8329|50.0084|50.3475|47.3528|40.0341|37.2606|37.3883|40.7822|38.4557|24.7248|30.427|25.5801|24.9027|36.4942|35.0344|32.4798|33.4925|29.2957|29.1953|25.6155|20.0718|27.9272|29.9617|35.7753|29.5453|44.0536|43.4684|40.8539|44.7448|48.9761|47.6629|53.1|
2025-07-04 07:22:44|pink_usa_0420|CAPMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8992|25.5649|24.9727|26.3281|38.928|34.9298|37.6116|36.9045|36.1364|35.138|43.2792|43.9732|27.2121|25.1219|35.2969|29.2135|32.983|35.892|40.7678|41.9666|51.5132|56.1519|63.7202|61.251|64.219|63.2813|70.1978|77.8979|76.8237|82.0897|76.5443|72.8765|85.9009|74.5711|80.5953|93.3713|105.6593|102.9267|114.4029|118.6217|107.4427|84.3305|108.7203|111.1977|108.3623|110.8817|57.2761|104.0058|128.289|140.493|154.6341|185.073|211.0807|230.1407|199.4887|177.6889|150.4043|153.7936|171.9363|178.8739|169.9783|198.1076|223.1115|199.2539|209.8103|160.0482|147.6101|171.475|
2025-07-04 07:22:47|pink_usa_0421|DASTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2766|1.7245|1.9046|2.3859|2.9341|2.646|2.553|3.2662|3.9535|2.8951|3.9016|3.0819|2.7741|3.2651|5.266|7.6064|7.8622|6.8677|5.5486|3.5699|3.3281|2.6254|3.9137|4.1435|3.7869|1.3133|1.8541|1.9066|2.8063|3.0042|3.887|3.5467|4.0256|4.0016|4.3348|4.0394|4.1816|4.4837|4.8904|4.9553|4.6618|4.9007|4.6094|4.6958|5.5382|5.7323|5.1597|5.0929|5.4019|4.7606|4.0234|3.4417|4.001|5.0406|5.1487|5.3334|5.4762|6.6522|6.9435|7.0088|7.8397|6.4934|7.3644|8.4387|8.6987|9.7562|10.4541|10.7185|11.4301|12.4209|11.5867|10.9127|12.1188|12.0972|11.4764|12.6804|13.8256|13.9619|15.1715|14.9443|14.4718|16.4763|14.5572|16.5249|17.1661|19.3411|20.3385|26.1817|27.0617|28.7575|22.6271|28.6707|31.0052|27.4444|31.8712|28.6726|33.6905|36.5072|39.6587|41.7597|47.5812|51.4597|58.2754|48.1592|36.1435|33.838|35.0741|40.323|43.8356|36.6743|48.3533|43.6778|37.4993|39.3549|34.1751|37.8565|36.21|
2025-07-04 07:22:51|pink_usa_0422|EDNMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.723|10.528|10.1771|10.1328|6.6282|7.5807|7.422|7.5651|9.2733|7.9962|9.5011|11.1583|11.1665|11.9748|14.4654|13.1531|16.3842|15.406|19.3782|21.7235|20.9234|22.1689|18.095|19.4723|20.0703|26.066|23.1972|25.9852|24.6303|20.3682|22.5935|21.418|20.2739|25.0792|26.3606|30.8517|29.13|27.6409|24.6628|21.6418|16.7795|15.3018|16.0168|14.65|
2025-07-04 07:22:54|pink_usa_0423|BVRDF|total_return_price|0.17647058823529||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1969|8.087|10.8662|11.1189|10.5124|11.23|11.3352|15.0913|15.1621|17.3151|||15.9401|17.4397|18.6702|21.8168|25.5928|22.1608|21.8244|24.8731|24.4168|24.4168|21.7427|19.6254|17.6873|17.7036|18.6482|16.4088|16.6124|17.671|17.7525|15.228|16.5065|18.5668|19.5539|22.1004|23.0301|21.9521|22.6322|18.723|20.3519|21.0334|23.2889|21.4367|15.9451|16.9478|21.0286|20.1183|24.9775|26.2967|28.6336|27.831|26.3062|25.9049|23.0283|20.8773|25.4175|25.4904|24.7046|21.6844|25.2076|28.092|28.0507|31.1537|29.2232|28.5546|34.15|
2025-07-04 07:22:57|pink_usa_0424|AOMFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0669|37.3175|34.5036|38.557|50.6034|48.5724|43.3744|35.7666|35.6695|33.9997|42.2137|43.5353|23.4625|22.0844|28.2459|22.5823|28.266|30.0191|31.8095|25.7296|27.8886|26.9466|20.3837|29.0313|26.8447|26.1917|24.689|23.3949|23.4135|22.5456|20.0363|17.5346|20.6694|20.847|22.785|27.5489|32.6706|31.892|34.8351|37.2488|35.8681|31.7343|33.699|36.6131|36.5025|42.1817|37.3385|43.9298|46.4524|53.7033|47.4177|49.4178|37.2543|35.1514|23.4146|24.0717|18.3778|24.2726|24.9364|28.6912|24.9|13.01|13.33|16.34|18.55|23.2|26.895|23.4|
2025-07-04 07:23:00|pink_usa_0425|ALSMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9475|4.5378|4.0966|2.9324|3.154|3.0888|3.8122|4.0217|2.3388|1.8883|2.6039|1.9713|2.6306|2.7199|3.0153|2.2803|2.6184|2.5185|1.8871|2.5506|2.5256|2.3044|2.2331|1.9977|2.1546|2.1546|1.8407|1.4911|1.8407|1.8963|2.019|2.5541|2.5736|2.9371|3.0955|3.2106|3.395|2.9152|3.2424|3.4532|3.493|3.9588|3.1924|3.9884|4.5219|5.1758|4.3634|4.619|3.3273|3.1895|2.1784|2.2611|1.6819|2.239|2.4439|2.7226|2.3685|1.2283|1.294|1.62|1.89|2.24|2.51|2.29|
2025-07-04 07:23:04|pink_usa_0426|VLEEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9257|7.3052|4.5539|5.3129|4.8385|4.0795|4.127|3.7237|3.2029|3.5103|4.2693|3.8803|3.0834|2.8272|2.4477|3.1628|3.9093|3.7914|4.1529|4.1913|4.0086|4.2928|4.5668|4.6419|4.2018|3.877|4.0342|3.7827|4.1704|4.2961|6.1089|5.7365|5.9181|4.4439|4.1555|3.6641|3.3689|1.6799|1.6822|1.9761|3.1224|3.9567|4.002|3.0523|4.7933|6.1816|6.2924|7.5642|5.6935|4.6408|6.1908|4.512|6.3032|5.995|6.8323|7.7339|10.6463|13.9385|17.4469|17.2195|15.5139|16.2216|19.0932|20.2697|16.2447|20.3188|19.521|17.7448|21.6899|22.7752|25.4607|27.1055|29.7813|29.9857|27.4297|24.2101|18.1721|12.0596|12.8826|13.8884|14.3891|15.3736|5.4893|11.0962|14.3651|17.4332|15.1193|14.1155|10.8969|13.0869|7.8557|9.4223|8.3111|7.9895|8.7899|9.7957|8.5228|7.1115|5.6542|5.0785|4.9334|4.3721|5.2503|5.33|
2025-07-04 07:23:08|pink_usa_0427|PDRDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:23:08|pink_usa_0428|JCDXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.838|11.4465|9.4963|15.1772|17.3732|20.9852|20.9852|22.6386|22.5538|25.6655|28.489|27.5563|20.9004|22.045|25.3942|17.8056|20.663|20.1882|23.1049|29.1888|33.3684|37.1139|36.8541|33.6482|28.5583|30.6013|29.8528|38.6502|31.8884|34.3895|38.7752|37.2754|30.0871|26.1663|32.1249|31.0098|34.3309|36.5679|31.9257|30.3543|33.5927|26.2473|29.3025|28.4955|26.1032|29.3444|18.1642|17.5758|16.423|22.1385|23.7109|26.7688|23.4311|24.0292|21.8974|16.9487|12.9358|17.2478|21.7623|20.0404|17.4118|18.0967|18.0098|21.5115|18.9089|15.1449|17.4793|17.4|
2025-07-04 07:23:11|pink_usa_0429|EUZOF|total_return_price|0.38297872340426|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1042|16.1754|23.2688|23.028|41.314|37.5447|40.6017|35.8316|45.1326|44.1262|||28.9851|22.702|31.7636|27.1055|31.5507|||46.7849|54.7295|53.3318|61.8649|56.4144|52.0199|4.2538|4.2538|54.4237||50.3222|53.2218|47.2123|42.9305|46.739|48.8274|63.7112|70.4684|76.4212|64.8696|64.1516|62.7748|63.3492|63.3492|63.856|67.847|40.1054|38.7459|46.7939|46.2181|62.0822|77.0706|74.4986|81.974|70.7293|70.7293|56.0703|45.2934|63.2706|62.8094|65.0382|53.8526|53.8526|53.8526|56.3631|56.3631|74.8746|74.8746|70|
2025-07-04 07:23:14|pink_usa_0430|AIQUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3598|6.4101|5.7401|6.6686|8.5437|8.8741|8.8036|8.4502|10.053|10.4487|10.6667|11.3325|9.8152|9.8772|10.8571|10.514|11.882|11.6112|11.2704|12.2258|13.4187|13.0642|12.9253|14.5331|13.1079|13.4831|14.1552|14.1508|12.6392|12.2365|12.3109|11.9795|12.2913|12.365|13|14.5519|15.202|16.1539|15.6942|16.3621|17.2154|15.7998|16.6008|18.5406|18.9021|20.6377|17.4128|21.9058|24.2124|24.367|24.5289|27.7088|25.2363|26.0053|27.174|23.6867|19.1459|24.4622|27.9691|30.8559|29.1533|33.8045|36.8147|34.4699|38.4766|31.6809|37.3865|40.75|
2025-07-04 07:23:17|pink_usa_0431|INGIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:23:18|pink_usa_0432|ARKAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.082|19.6372|29.4301|30.4376|32.6393|38.6495|36.0907|37.8462|32.1633|35.6426|23.4093|9.4544|9.2127|13.862|21.8491|23.3319|23.3319|24.3274|31.6598|43.3739|56.4177|62.5533|41.167|43.858|60.6395|45.7596|61.4834|70.3924|58.3649|66.393|76.063|74.4166|74.4973|68.4148|46.0963|47.3565|56.412|53.8289|46.3808|50.028|54.3489|60.9716|69.7858|72.7148|74.9665|81.5048|92.5789|93.2778|101.2048|92.3169|98.4304|65.3076|75.1161|73.9096|75.5745|84.7822|53.7791|78.9399|88.583|94.97|103.1103|110.0547|114.6197|112.8673|106.6011|78.1446|67.065|80.7149|84.1625|83.9072|88.5502|103.1226|94.2935|83.789|87.5385|70.2464|77.1836|73.61|
2025-07-04 07:23:22|pink_usa_0433|RUBSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7644|17.1343|19.2418|22.5147|24.7044|26.751|26.0308|27.0986|29.0513|28.6802|35.8101|39.3804|43.3905|49.5558|52.1442|50.6801|42.1114|40.7107|40.7617|40.388|43.5816|46.0694|35.2319|38.6067|35.8946|36.7593|37.5498|37.5621|27.3418|22.2522|21.3561|19.3428|18.6323|20.3297|21.0798|20.1582|19.863|20.2091|28.8277|30.4156|30.4156|22.0241|23.9942|31.2467|
2025-07-04 07:23:24|pink_usa_0434|RBSFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9186|3.958||4.4179|4.8909|4.8909|5.2075|5.3015|5.6816|6.2092||6.8084|8.0017|8.2395|11.7508||8.0367|8.0787|7.8199|7.68|7.0645|7.8059|7.9807|5.9803|6.0922|5.9663|6.3021|6.7847|6.5631|5.1411|4.3462|4.441|3.8032|3.3571|4.2022|4.1709|4.0877|3.5839|3.9613|5.8575|5.187|5.0119|4.7012|5.5666|6.58|
2025-07-04 07:23:26|pink_usa_0435|CDMGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1399|40.1399|39.9138|44.2145|||38.8315|42.475|||33.0725|33.2944|36.3626||33.5821|||41.8038|||45.1596||35.7154|40.1499|41.278|41.278|50.3371|34.2656|35.1292|25.9397|40.6282|36.9734|43.449|40.3644|34.8223|31.74|25.3266|21.0134|23.4548|26.3678|26.122|19.9377|22.5802|18.0495|20.4627|16.8819|16.2391|16.9807|21.0918|
2025-07-04 07:23:29|pink_usa_0436|ETCMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3281|4.4771|4.7336|2.6175|2.8996|3.0042|3.3701|4.0181|4.4645|3.7471|3.2993|3.3322|4.0434|3.365|2.9816|3.3011|3.3366|3.1743|1.8523|1.6986|1.8907|2.4199|2.6388|2.5295|2.5127|2.818|2.5893|2.6074|1.9307|1.8685|1.6652|1.75|1.44|1.12|1.04|0.9555|1.02|0.6415|1.22|1.055|
2025-07-04 07:23:31|pink_usa_0437|EUTLF|total_return_price|0.1304347826087||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8518|11.6452|13.4626|15.5668|16.8933|16.8933|16.0842|17.163|18.0457|19.9827|22.1844|20.8261|18.9169|17.7788|15.6798|16.3626|19.2622|18.872|15.6555|16.0404|18.1552|18.8286|19.0936|18.1607|19.1331|19.9555|18.8283|19.0238|19.8153|18.9795|11.3195|11.7537|14.427|15.4575|17.4723|17.4327|16.0508|15.0255|15.8908|16.5648|14.0513|13.2464|13.7269|14.8507|7.1946|7.7987|7.2637|7.2795|10.1896|9.7358|10.1401|11.9054|9.4389|9.4301|9.3503|7.5334|6.4|6.85|6.79|5.23|4.27|4.31|4.17|4.15|4.38|4.04|4.02|
2025-07-04 07:23:34|pink_usa_0438|TLPFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9376|19.9999|24.8988|23.1203|25.6431|25.4803|28.2726|28.4209|29.6871|31.3235|35.3339|35.8768|34.0273|44.558|42.0038|45.6357|55.2244|62.8321|60.5942|67.426|76.1018|83.2967|68.5832|78.1926|86.2971|97.1745|108.6414|90.8558|113.4452|138.4171|151.4056|161.3872|184.5273|182.3228|197.6022|173.9706|139.0399|111.4653|106.9193|105.5849|75.6869|55.3649|68.0256|45.2869|51.7898|51.68|40.7974|49.8359|46.09|
2025-07-04 07:23:37|pink_usa_0439|KLPEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.615|20.615|14.4389|14.4389||18.9971|21.1357|23.0994|15.8123|||18.271|20.2255|21.3552|21.618|23.802|24.7801|26.3995|24.8753||26.947|26.1295|30.6408|26.7408|27.1097|27.1097||27.9|27.7859|23.2983|23.3598|26.4082|24.7925|26.8414|26.7961|25.5655|24.6744|20.6306|23.9548|22.8924|22.5154|25.2228|16.47|14.2205|9.1916|16.8985|18.5592|19.6728|17.4189|17.9007|20.6486|16.9599|14.2715|19.25|18.9764|20.8394|22.5113|24.8203|24.0644|25.5474|32.0027|28.0751|33.375|38.37|
2025-07-04 07:23:40|pink_usa_0440|BNGRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.7055||59.3978|63.828|69.097|73.7721|56.5658|53.3396|51.6189|57.4691|53.5719|53.288|55.8365|51.834|58.5015|59.6629|68.8253||86.5024|84.7433|81.533|77.4256|75.6929|58.4452|66.7568|60.5121|62.2624|58.6211|59.4127|54.2674|54.6192|61.7698|73.2654|81.405|75.7444|66.939|59.6162|59.7573|53.3088|56.0041|56.0041|57.3327|57.3327|57.3327|57.3327|58.7887|51.7105|54.3177|50.5034|52.3|
2025-07-04 07:23:43|pink_usa_0441|BMXMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7269|22.5137|28.0179|32.6424||27.667|28.6718|29.2083||31.5926|31.5926|||24.2906|24.2906|27.3455|28.3141|27.569|28.9102|29.1338|30.7474|32.1209|34.2494|32.4558|32.1467|29.5997|34.3149|34.9898|38.0743|40.4904|43.4125|49.0054|46.3634|52.873|70.5875|79.978|84.2753|75.3942|85.9465|83.9888|58.7301|77.0176|78.4856|75.3193|85.8736|100.7455|130.4415|142.435|133.9436|118.0162|112.0271|110.0468|135.2401|105.0623|92.0507|77.3507|98.9504|103.8167|96.7172|94.3074|109.2531|106.7696|95.7716|116.4741|105.3884|125.0489|142.45|
2025-07-04 07:23:46|pink_usa_0442|RXEEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0015|12.484|14.9774|15.1366|16.837|17.1437|17.2571|16.3153|13.3551|12.8789|13.331|11.6819|8.906|9.8378|9.9751|8.6912|10.8358|12.4912|13.5146|12.3648|12.9666|13.7239|12.6807|11.6684|12.672|8.3147|9.0823|9.3061|9.3408|10.6034|6.2299|8.4462|9.9614|12.0488|16.1993|17.3817|16.6782|16.0905|18.8467|14.604|13.4436|17.5437|19.0652|21.5303|20.256|25.0014|24.868|25.6029|28.5372|24.2812|26.5094|31.14|
2025-07-04 07:23:48|pink_usa_0443|RXLSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9178|14.9178||16.6495|17.1216|17.6567|16.1835|14.5807|12.9567|13.3592|12.8355|8.9982|9.7893|9.878|8.2292|12.467|12.5065|13.7618||12.7068|13.5847|13.4538|11.6594|11.8596|7.9321|8.81|8.7407|9.8189||4.559|7.9937|9.3452|11.1197|16.1337|14.9478|16.642|14.8284|15.5562|13.1654|12.3234|15.3006|16.0862|21.7256|21.437|20.9053|24.6273|25.618|29.0051|24.0866|27.2478|28.3214|
2025-07-04 07:23:51|pink_usa_0444|MDOUF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9255||4.2655|4.33|3.689|3.689|3.689|
2025-07-04 07:23:53|pink_usa_0445|REMYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6639|6.7522|7.2966|5.9277|5.6678|5.8708|6.082|5.1258|6.2602|6.5672|6.968|7.3861|7.151|8.3791|10.3563|10.367|12.2118|12.405|11.7404|11.8272|9.823|12.0429|12.7169|12.5624|11.2807|10.2536|12.4684|16.7754|18.2904|17.5421|19.131|18.3789|23.0857|18.1454|16.4178|15.3834|16.1796|16.682|14.8242|11.6153|12.286|9.7782|8.0481|7.785|6.045|4.84|5.135|
2025-07-04 07:23:55|pink_usa_0446|SDMHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.4971|53.3682|58.9651|66.2354|67.0446|85.4793|93.3418|131.5331|128.3097|145.7548|154.8905|196.2393|166.1087|159.8586|191.9264|201.2535|262.3508|290.1212|359.9563|367.6858|60.7776|70.8751|61.4714|66.0384|78.0293|72.7885|66.7713|83.4156|97.7906|130.9671|95.6707|125.2161|156.7533|141.6327|157.8334|157.8009|244.6074|334.7803|357.9381|389.2085|461.14|612.8826|547.8501|390.7373|304.3182|309.8557|325.2897|317.4204|258.1336|231.7763|272.2689|277.7341|167.3867|212.2225|194.2882|203.2952|234.85|
2025-07-04 07:23:58|pink_usa_0447|BICEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.4478|48.8831||41.4181|41.4181|41.2817|38.6183|33.9565|33.8171|32.554|35.5826|31.6103|28.6636|24.6136|25.5499|21.1472|19.2362|20.7519|23.4104|23.3373|29.5205|24.4997|21.8057|21.4138|23.4546|26.0776|29.7618|27.2623|26.1928|29.3975|31.3639|31.4238|27.7441|32.3387|31.4023|32.4238|30.85|
2025-07-04 07:24:00|pink_usa_0448|GGRGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:01|pink_usa_0449|FRIIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.45|45.39|42.13|34.11|34.45|27.6|33|32.75|31.97|33.41|36.85|39.3169|38|42|53.1|62.25|65.65||68.35|54.15|48|48||||36.69||49.01|||44.6||42.2|38.55||38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|12.88|
2025-07-04 07:24:04|pink_usa_0450|NVYTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.83|2.3|2.95|6.59|10.95|9.52|4.8|5.04|4.89|2.66|2.05|0.9845|0.82|0.71|0.5|0.8307|0.7447|0.5|0.66|0.957|0.627|0.641|0.538|
2025-07-04 07:24:06|pink_usa_0451|FRACF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7266|2.306|2.5267|2.2724|2.1802|2.1739|2.7404|2.7404|3.0866|3.4725|4.1908|3.8996|3.2095|2.1727|1.599|0.8668|0.7679|0.5554|0.5923|0.4609|0.3315|0.2069|0.3197|0.2452|0.1628|0.0981|0.2766|0.3287|0.3432|0.1978|0.2746|0.2922|0.285|0.3058|0.2707|0.3651|0.2991|0.344|0.3266|0.3376|0.2709|0.2397|0.1663|0.1961|0.3843|0.3796|0.5551|1.4122|1.5691|1.2435|1.7162|1.2935|1.2504|1.0689|1.3729|1.2278|1.4122|1.5201|1.9515|1.676|1.52|1.59|1.43|1.408|
2025-07-04 07:24:09|pink_usa_0452|SDXAY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2207|2.7556|2.2123|2.013|1.8754|1.8596|2.3195|2.2394|2.5863|2.063|2.1569|2.4707|2.5736|2.7209|2.8344|3.3374|3.5703|3.8711|4.5972|4.9709|6.0357|6.549|5.5947|5.264|5.0451|5.9159|6.1582|4.3646|4.6636|4.6664|4.8806|5.1438|5.3379|5.3188|5.499|5.967|6.5556|7.2672|7.189|6.5673|7.7671|7.4572|7.9616|7.9285|9.5605|9.025|9.1195|10.0437|11.0453|11.3834|10.2704|10.3458|10.7775|11.1271|9.4036|10.291|10.9346|11.3895|12.8365|11.6389|12.2691|14.917|13.0152|14.0587|14.1814|11.4817|12.2567|11.9686|12.5773|13.6074|13.4233|13.9339|11.6915|8.1002|8.9919|10.5107|11.2999|11.6853|10.0947|10.994|12.2717|9.7067|9.5307|11.687|11.9473|14.116|13.9934|14.2967|14.0087|16.791|18.1048|16.1129|15.28|12.99||
2025-07-04 07:24:13|pink_usa_0453|NPACY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4496|3.1015|3.1015|3.6079|4.019|3.9736|3.9282|3.3824|3.2603|3.0398|2.3788|2.5327|2.5886|3.2183|3.1833|3.7549|4.3819|3.9299|3.3903|3.2963|2.7984|2.8443|2.3257|1.3481|1.3008|1.1373|1.3664|1.5546|1.6937|2.0701|2.2828|2.201|1.6528|1.4805|1.362|1.7595|1.6529|1.4589|1.3086|1.2113||0.8311|0.8311|0.7516|1.3118|1.5487|1.7491|1.5123|1.2572|1.075|1.1114|0.8552|1.0338|1.156|1.3674|1.2451|1.3565|1.0755|1.4728|1.04|1.01|1.01|1.25|
2025-07-04 07:24:15|pink_usa_0454|SDXOF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8836|29.637|33.7655|33.0075|37.0732|38.4919|40.0357|39.0179|38.3916|44.7221|46.8754|52.5396|48.1698|48.451|53.4029|51.5289|55.5279|56.3062|66.7085|61.6168|66.0585|72.5662|78.5909|80.4513|72.6548|73.6331|76.2934|78.3624|66.2707|74.1442|75.9602|81.1146|91.6561|82.1273|90.3849|106.1256|91.0607|100.842|94.5627|73.3248|84.0213|81.097|87.2815|91.0685|89.878|93.4731|80.6678|57.6199|58.8958|68.8319|78.1984|77.5234|67.1107|68.2219|75.1349|62.4544|65.7388|80.4171|80.4736|93.3355|89.0771|94.8562|74.5712|75.6055|92.8641|81.1605|74.2338|65.28||
2025-07-04 07:24:18|pink_usa_0455|ALIZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8477|12.4418|15.6748|15.0463|19.2655|20.0984|20.5324|18.5194|19.3739|19.682|16.536|13.564|18.4539|19.5857|20.9856|21.7416|24.4195|27.3797|26.5534|31.6011|29.4707|36.7736|39.655|
2025-07-04 07:24:21|pink_usa_0456|DBOEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.704|5.0262|3.2842|4.8576|5.457|5.1636|4.4705|3.8447|4.3326|4.3647|4.769|4.8376|3.8047|3.7314|4.3778|3.5028|4.1861|4.3803|4.5673|4.8428|5.5798|6.1964|5.843|5.8102|5.5368|5.6774|6.3256|6.6548|6.7593|7.1451|6.5343|6.7821|6.7075|6.6245|7.2215|8.9523|9.6998|9.7168|11.5514|11.5324|11.8839|10.374|11.3242|12.5524|13.6018|13.7705|9.4822|16.397|15.7813|15.3196|14.6269|16.352|15.6254|15.3662|16.7269|15.5596|15.9185|16.3153|18.0631|17.67|17.1875|19.6291|19.4264|20.3089|22.4877|22.813|29.1127|31.465|
2025-07-04 07:24:24|pink_usa_0457|MURGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1066|1.5004|1.3159|1.3528|1.5901|1.5602|1.5711|1.2915|1.3978|1.5609|1.5723|1.6033|1.2717|1.3415|1.6567|1.5316|1.8479|2.0891|2.2311|2.2353|2.4252|2.678|2.5395|2.7625|2.4968|2.598|2.7803|2.3603|2.4117|2.6896|2.6685|2.2282|2.5469|2.5786|2.631|2.8912|3.0329|3.1398|3.3993|3.1387|3.2489|3.2233|3.6312|3.9933|4.0123|4.6636|2.7206|4.2796|4.6944|4.9201|5.0856|4.774|4.6932|5.1025|4.5453|4.2515|4.5433|5.8448|6.1772|6.8946|7.55|7.8851|9.1686|9.6804|10.2605|10.0362|12.3446|12.71|
2025-07-04 07:24:27|pink_usa_0458|CRZBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315.4371|311.2592|347.8165|304.9922|230.8331|214.1212|221.4327|217.2547|137.0376|123.8352|156.2563|140.7978|75.6214|71.0256|60.1628|120.4804|128.7741|161.1781|146.0282|144.5974|155.7073|171.278|183.9029|182.091|222.083|270.1584|311.0013|292.2817|311.0013|321.6375|370.1383|423.3995|344.6575|323.1433|261.1824|263.5602|134.0286|76.9783|47.1745|54.6696|113.9243|74.5093|74.9502|65.1626|72.5694|65.6916|68.866|40.2968|22.8378|15.6955|22.9259|16.0482|17.1063|17.8117|13.0502|9.3467|10.493|13.685|15.7043|14.9151|13.5792|11.9435|12.3624|11.6746|9.1527|9.091|7.6185|6.8954|6.073|7.1755|8.5853|9.462|12.2364|13.6914|11.8433|9.2405|9.9138|5.82|7.0581|6.4381|5.424|5.6659|3.7307|3.8889|4.8937|6.0427|5.8026|6.7335|5.5263|7.1824|7.5173|6.9405|7.4336|8.8105|10.1223|10.2271|9.9894|11.2469|12.7078|14.8796|16.8883|15.531|26.5122|33.581|
2025-07-04 07:24:31|pink_usa_0459|VLKAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||572.9616|190.1687|181.7107|191.5155|88.0531|61.9123|56.5466|51.3053|60.217|83.0725|82.6508|101.1924|74.9997|79.0073|94.179|87.8746|103.4752|124.5698|112.9942|124.6893|138.6875|153.3781|145.6415|161.257|130.6176|136.4317|158.9267|146.818|75.4202|95.8465|88.7759|92.9554|88.0644|91.241|95.2228|95.6511|107.5309|128.8898|121.6044|116.5152|115.8495|103.2855|106.6859|114.5534|113.5763|129.816|84.9043|108.0845|119.2703|139.2201|264.8663|240.1477|224.1494|208.208|188.6691|144.1353|133.1477|134.203|135.5537|148.754|113.1486|116.1523|134.3766|113.6032|109.1713|88.2529|103.594|102.1439|
2025-07-04 07:24:34|pink_usa_0460|VWAGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9533|1.5356|2.0641|2.292|2.7352|2.2413|2.135|2.0056|2.3032|2.4067|2.4691|3.2524|2.8276|3.8497|3.5942|4.5769|6.0577|8.0231|8.3669|12.2516|12.5368|15.6201|15.6299|21.7805|19.64|16.8069|17.5146|9.2297|5.9493|5.3709|4.9691|6.1694|8.4636|8.2538|10.1448|7.4226|7.8987|9.321|8.7996|10.2213|12.4183|11.0913|12.2364|13.9322|15.6009|14.7425|16.2496|12.92|13.7263|15.7391|14.6563|7.5099|9.5557|8.9244|9.3444|8.7345|9.1092|9.589|9.6155|10.8697|12.879|12.2813|11.4753|11.4266|10.4525|10.563|11.3804|11.4087|12.9827|8.8074|10.9505|11.8843|13.9118|26.193|23.8685|22.3898|20.7805|18.67|14.2879|13.3627|13.3926|13.5999|14.8432|11.3432|11.6427|13.3501|11.3722|10.7519|8.844|10.0282|10.15|
2025-07-04 07:24:37|pink_usa_0461|VLKPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1151|||57.7331|48.5218|48.392|48.8159|64.2035|88.0278|77.734|104.2975|83.5459|79.6061|99.8449|81.6775|110.0089|125.4876|112.773|112.7277|138.8959|156.0866|141.794|147.8507|128.6052|128.8752|154.813|135.8446|69.4118|84.4799|74.0682|71.8025|75.6196|82.8312|85.8142|88.356|96.9354|116.7915|115.3459|101.4576|103.0804|95.2667|98.29|104.2977|108.1191|119.8942|60.9568|94.1382|109.3619|118.0346|183.374|168.4828|146.3384|131.843|111.2238|103.3825|93.4217|99.5812|103.3603|119.2172|98.5211|110.2608|114.2318|105.8774|97.4447|87.1381|98.4398|101.268|
2025-07-04 07:24:40|pink_usa_0462|VWAPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2546|2.0648|2.105|2.9243|5.1521|4.0873|4.0404|4.2078|5.4467|7.612|7.2928|8.9009|6.6121|7.1647|8.1334|7.8353|9.0394|10.9994|10.1345|10.1512|12.2365|14.0544|12.8781|13.9986|11.0041|12.09|14.1236|13.6922|5.9617|8.1053|7.1362|7.789|7.0956|7.8892|8.2886|8.4333|9.5|11.5645|10.9538|10.7715|10.6564|9.615|9.435|10.2942|10.4033|12.1112|7.2245|9.426|9.9978|11.5975|18.1934|16.5573|14.6344|13.2382|11.2623|10.1444|10.1263|9.9498|10.7378|11.4782|10.1508|10.7581|11.0097|10.6749|9.5315|8.5474|11.1341|10.43|
2025-07-04 07:24:43|pink_usa_0463|HVRRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1456|4.0254|3.9467|3.3558|3.6675|3.7727|3.5656|4.13|4.7572|4.5998|5.0171|4.8943|4.7601|5.045|5.1374|3.5136|3.2932|3.2808|3.7054|4.6395|4.8466|5.1573|4.5774|4.8922|5.5654|5.5509|5.35|4.7203|5.0973|6.2261|5.9133|6.6817|7.9866|8.0322|7.8541|7.6884|8.7778|9.2086|9.6443|8.7417|9.7764|11.2319|11.101|11.7428|13.1037|13.1173|12.4722|12.6849|12.7494|13.9345|14.996|14.6464|15.8501|17.0063|16.5921|18.607|17.1532|18.8184|21.8353|22.7745|26.3848|20.022|24.8997|21.8839|22.3948|26.0348|25.0718|26.1171|27.1843|25.0207|21.9818|22.2881|29.481|28.8305|32.7471|34.3906|37.042|42.8239|40.576|45.8977|41.2061|48.4252|51.66|
2025-07-04 07:24:47|pink_usa_0464|DMLRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:47|pink_usa_0465|DDAIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:49|pink_usa_0466|BMWYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:50|pink_usa_0467|BAMXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7564|14.1308|15.3187|16.0065|15.7564|16.8819|15.8815|15.5063|16.0065|12.205|17.1945|20.1332|20.6084|16.8319|14.706|14.3308|18.8827|19.2579|22.9594|20.2833|22.009|20.7335|22.7593|22.9594|22.5842|23.5346|22.2591|23.5096|25.2603|27.5863|28.6617|29.0118|32.2382|32.3632|31.2127|27.2861|24.2849|18.9827|15.5063|14.5309|19.3159|24.1006|23.0627|23.3411|24.7446|35.6883|39.8974|42.678|52.0781|34.8247|35.0278|46.6239|38.867|39.8658|52.5264|46.7603|48.445|59.8646|66.4268|70.482|72.9078|62.6454|61.7931|71.6869|65.1418|52.072|61.9794|54.9027|45.0804|51.8076|57.8422|56.7293|60.4889|65.2252|66.5445|69.3505|60.949|60.9053|54.7498|51.3896|51.8451|49.2971|57.5428|36.4509|48.2671|54.5041|65.7712|76.9822|81.0384|74.0278|76.0155|68.3475|63.4965|57.5448|73.2462|89.3588|108.7889|90.0808|99.2342|97.6336|89.0875|83.8939|77.3355|73.9237|88.39|
2025-07-04 07:24:53|pink_usa_0468|BYMOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4898|13.209|11.6782|15.6248|21.2213|21.044|22.7741|24.3916|24.3916|35.063|36.2315|38.5607|35.1963|31.2173|38.0107|31.808|31.6702|41.7771|43.0249|44.0019|52.5357|54.3119|55.9|64.0303|54.3093|57.5834|63.9628|59.0841|55.4444|48.9854|49.5675|50.8228|51.8958|50.1426|57.0854|60.341|66.4803|64.1233|71.9308|65.0137|53.7991|54.454|51.8785|44.7666|39.6631|48.0917|29.9708|36.2412|40.4726|50.5907|49.6709|72.3356|55.0095|64.0203|53.7182|55.3309|50.9214|57.0577|82.0846|94.0745|97.2003|83.7198|94.9176|101.0568|79.6991|63.4971|63.4971|81.64|
2025-07-04 07:24:56|pink_usa_0469|SIEGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14.923|||||14.9799|14.2864|14.2864|14.1477|13.8703|13.5891|13.0288|12.6085|12.1882|13.0447|13.1865|13.7536|13.5753|16.4469|14.9296|9.2631|15.7956|16.0467|14.4749|8.1903|10.2665|10.2171|12.1319|14.7545|19.8531|18.6292|18.2443|18.5411|21.3009|20.2187|18.5794|19.7762|21.8886|24.2654|22.6116|22.6845|25.6666|28.4517|37.9693|36.4272|41.7646|29.4284|29.7499|25.3629|20.4627|15.8147|19.207|25.8055|25.4557|28.2576|25.3066|29.7925|35.1206|40.0377|40.0931|26.1758|27.8725|30.5753|25.4906|30.3661|33.192|33.9041|31.8629|37.9015|43.5627|43.8348|42.8747|38.6194|36.3263|36.2892|34.0522|29.9504|32.2562|37.0604|35.936|41.0957|42.8822|49.4342|49.9033|51.0579|49.9899|47.562|49.0241|47.5173|41.7283|41.553|46.1219|41.4255|50.227|33.6134|47.2109|55.7423|62.7592|73.849|71.4647|73.709|77.7112|63.8083|47.141|45.1752|63.4853|76.9198|79.2573|67.8928|88.883|93.251|91.1208|98.7427|94.4725|115.38|128.87|
2025-07-04 07:25:00|pink_usa_0470|SMAWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1857|39.8054|24.3121|38.2824|55.1099|52.5016|55.8056|54.216|60.256|71.2947|76.6823|77.1594|56.3797|56.617|64.9026|48.9669|64.0669|67.0382|72.5529|64.3907|77.8271|87.5009|88.6173|87.6955|83.9803|76.4446|74.7443|71.1834|60.9209|67.7396|73.9705|71.2487|83.5939|87.5797|99.7306|103.5108|103.3997|101.6207|98.6144|101.3784|96.7769|83.2634|88.7909|94.9593|84.7452|103.2183|55.7792|94.5523|115.8224|123.9037|145.4765|142.5338|152.2126|152.9658|135.9954|100.6444|89.9226|124.641|145.3026|163.9989|139.5149|175.7432|183.5111|176.1102|179.7654|190.7266|259.982|249.6365|
2025-07-04 07:25:03|pink_usa_0471|AUDVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:04|pink_usa_0472|DTEGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7079|6.3941|6.8648|7.6782|6.0671|5.9277|7.0219|8.9688|9.6007|10.681|13.1882|14.0086|13.8635|23.541|26.608|18.9716|11.4498|9.7783|7.7525|7.6431|5.277|5.7536|5.0999|3.2457|2.8832|4.4276|3.8419|5.2992|5.0342|6.3206|6.2893|6.1718|6.5054|7.9069|6.9586|6.6874|6.6221|6.0376|6.1066|6.119|6.0542|6.943|6.306|7.419|7.9107|8.7328|6.6816|6.9572|6.4727|6.5024|5.2487|5.4949|6.361|6.8453|6.2865|5.9145|6.9078|6.4872|7.815|8.4281|6.3251|6.1741|6.4977|6.5587|7.3974|6.8167|6.3475|7.5236|9.4206|11.1369|10.4659|11.7508|10.1411|10.6575|12.2303|11.907|12.2908|12.3669|12.3877|12.1572|12.0212|12.2431|12.5653|13.3583|13.8366|13.0958|12.1534|11.999|12.4577|13.2001|13.502|14.1167|13.6038|13.2619|10.5346|14.2128|14.2806|15.4841|17.1537|18.6535|17.6796|16.2406|16.3372|18.1334|15.5299|18.188|22.0204|20.5071|19.6718|22.6469|22.722|24.4885|28.6105|29.0188|36.0377|36.59|
2025-07-04 07:25:08|pink_usa_0473|SAPGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6332|25.833|25.6047|30.3499|38.6342|36.1567|36.3928|35.6349|37.9504|39.324|45.462|46.3501|40.1176|41.829|57.047|45.9634|58.1877|64.6666|67.5678|61.881|62.2036|70.434|63.9324|65.0871|64.4636|59.3156|62.0918|61.5924|55.244|68.5349|67.4555|65.3629|77.471|74.3687|85.3922|93.4954|96.7148|97.3323|91.0698|101.6717|107.6503|89.1865|101.6538|120.9344|108.8437|120.6351|78.186|124.325|149.2102|120.1744|113.907|132.532|132.4155|131.9008|105.9979|93.6994|79.3513|97.0112|118.3486|129.1197|129.5992|150.0411|182.4996|192.5744|216.1918|245.2275|267.7418|291.9|
2025-07-04 07:25:12|pink_usa_0474|BAYRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0761|4.7199|5.6104|5.3581|4.5669|4.5669|6.2966|5.2012|4.8233|3.5028|3.8624|4.1959|4.0573|2.2239|2.7356|1.7235|3.0411|2.8459|3.8802|3.2192|3.9225|3.6847|4.5646|4.7155|4.8546|5.3681|6.0916|5.8422|6.8803|7.6356|7.9967|9.5868|11.5196|12.1392|13.9214|12.1759|12.6776|11.4426|9.274|7.4645|8.6055|11.1743|12.8119|10.8613|9.1477|11.4216|12.0265|12.7413|13.5451|9.2156|10.7271|11.8184|12.4041|14.9089|16.6499|17.9744|18.9729|20.9774|25.2568|24.058|25.689|25.4781|24.8834|27.3247|26.061|23.6681|23.0757|21.6828|19.0545|19.0261|19.7417|21.8317|25.1935|26.5544|24.1256|21.9256|22.3542|17.9449|14.2408|13.0534|14.8098|15.0135|17.2116|12.2806|16.5348|13.2758|13.1781|14.1016|14.034|12.5238|12.2107|15.7652|14.1472|10.9981|12.2349|15.1557|13.6997|11.8956|9.1497|7.5933|7.0066|8.4299|4.8569|5.9915|7.54|
2025-07-04 07:25:16|pink_usa_0475|BAYZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1149|34.3082|30.1467|33.9905|45.1089|50.128|42.8305|38.6316|45.7686|48.7478|49.7955|55.4209|37.7763|41.3523|48.4975|48.1432|60.6555|65.8892|69.8405|78.7511|83.5465|97.0021|95.908|102.6862|101.9968|103.4119|15.6497|102.9507|93.562|92.632|85.5462|73.7937|77.5099|77.9715|85.6839|103.4339|102.4175|95.869|88.5679|90.3424|72.7522|54.6805|56.3009|59.384|62.0732|67.8674|49.628|66.5693|60.0277|52.8205|56.717|56.1902|49.087|49.2399|60.0643|59.0904|49.3847|48.9089|58.6146|54.0026|51.6237|35.6846|27.9014|27.768|29.7585|19.5073|25.8571|30.43|
2025-07-04 07:25:20|pink_usa_0476|RWEOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6236|16.3231|14.6798|14.6798|15.0084|16.8708|15.7205|17.0351|17.8787|15.9944|16.3669|16.3231|14.2854|11.6124|9.5747|13.9415|12.1988|17.6333|20.0639|21.9115|22.1958|25.6306|28.2836|30.8453|32.6799|35.8598|41.5347|41.1189|55.6732|54.0098|51.2946|54.6846|64.2371|69.1411|60.4059|64.5754|45.9519|45.7409|37.0939|43.9746|52.0483|54.6817|48.5426|37.7353|39.3158|38.0897|36.1315|33.5697|22.0848|22.5743|30.2309|25.8008|30.4791|27.358|24.7893|22.849|24.8659|25.9705|28.5897|31.418|29.7128|23.6669|19.6436|16.6921|8.0036|9.6428|9.3888|11.3974|12.5595|9.1579|12.2362|16.9768|17.5771|15.4992|19.1316|18.8657|20.8875|17.6254|22.1733|22.0485|26.5453|25.7773|21.8182|30.7604|32.9063|35.5039|33.3057|32.4241|33.1969|35.9828|38.2699|37.6674|33.6414|40.5719|37.8696|41.0433|34.4501|41.2124|32.0598|34.8855|35.9116|28.4098|34.7791|40.4|
2025-07-04 07:25:24|pink_usa_0477|DPSGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:25|pink_usa_0478|DPSTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5229|8.3545|5.551|7.4983|11.5473|11.7854|10.4376|9.6586|10.8919|10.5395|10.8793|11.9811|9.1049|10.176|12.4638|11.1679|13.3234|14.4673|15.7567|17.0617|21.7211|24.8388|24.2906|24.4756|22.8242|22.372|21.214|20.9087|18.3534|20.2452|18.8122|19.6303|22.7574|23.9602|24.6745|27.2484|31.8983|34.9161|32.4377|24.4766|26.8227|19.664|25.3413|25.0352|26.1125|29.2306|16.8051|27.4208|37.1997|40.1451|43.2618|56.3702|52.1348|51.5546|41.2354|32.9086|29.5186|32.5609|38.0804|43.2909|40.285|45.2634|38.2417|38.2705|41.5375|33.2166|42.3536|45.35|
2025-07-04 07:25:28|pink_usa_0479|BFFAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1136|39.1959|41.1471|45.5264|32.6228|33.5936|45.5238|36.5631|45.9764|50.2948|47.6783|54.2425|53.7986|56.9323|60.3934|67.7223|52.9575|49.1436|57.1901|53.9605|43.5869|44.5889|43.7342|48.399|49.6888|55.7694|60.7751|61.0152|65.9091|71.4386|64.8286|65.0619|59.861|44.6205|48.4798|48.6911|48.4259|50.8785|31.405|42.4815|45.2009|58.0771|60.8007|60.7174|58.0265|51.6194|43.1845|39.9602|31.6574|39.6668|40.5524|41.2785|39.3501|47.1126|50.8824|44.4934|51.8852|42.4455|48.3394|47.938|
2025-07-04 07:25:31|pink_usa_0480|BASFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8088|1.6473|1.5612|1.9755|1.8814|2.3075|2.1027|1.8203|1.6428|2.0035|1.8214|1.834|1.6385|1.7646|1.9005|2.2102|1.6873|1.8166|1.7757|2.0829|2.1386|2.7246|2.4974|2.6989|2.9545|3.6095|3.5358|3.4211|3.9084|3.9643|4.0639|4.2809|4.2707|5.183|5.994|7.2117|7.562|8.1325|7.4428|7.9826|5.4521|4.4837|3.4549|4.792|6.3893|7.4863|7.5104|6.7837|7.8103|9.8893|10.7352|12.5051|7.7637|8.8923|11.1622|9.2095|11.2173|12.6067|11.6512|12.3531|13.2517|14.8792|15.3747|16.625|13.0674|11.9|14.194|13.0538|11.2501|11.192|11.1162|11.7882|13.1483|14.2272|15.2424|14.8431|16.9449|17.4827|16.1589|15.7794|14.6636|11.6134|12.1746|12.5994|12.0333|12.9204|8.0774|10.2889|11.237|14.4633|15.2203|15.2798|14.671|13.5075|10.9416|9.0015|7.9279|10.1676|10.8183|10.7401|9.9957|11.8921|12.663|11.4637|12.5171|10.3464|11.8148|12.28|
2025-07-04 07:25:35|pink_usa_0481|WRCDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.296||12.3947|9.6833|9.4471||13.7056|16.3978||15.272|18.111|18.0915|17.8066|21.3417|24.1024|25.7616|27.3528|32.8431|38.6678|42.6133|42.2303|36.6997|43.4154|42.6945|38.9546|43.1573|49.0649|37.3389|43.4535|50.1586|42.1036|51.0539|64.4713|89.3232|113.6015|125.1921|170.2377|226.4909|149.8021|135.3213|173.45|159.14|118.5|109.29|41.82|0.905|0.365|0.42|0.4198|0.25|0.0012|0.1162|0.0035|0.0001|0.01|0.0001|0.0001|0.0001|0.01|0.01|0.01||0.01|0.01||
2025-07-04 07:25:38|pink_usa_0482|WCAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:39|pink_usa_0483|DLAKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1869|7.2931|5.7366|6.5518|9.4063|8.8685|8.6772|7.0896|9.3494|11.2628|10.4716|11.5578|7.5276|6.4192|7.4308|6.0782|7.6736|10.5443|11.5601|11.0301|10.4118|11.654|14.878|12.3079|9.6338|9.5546|8.6105|7.3638|7.2084|9.1023|8.9157|6.8218|6.7486|7.8997|9.1918|13.173|16.5971|22.404|18.6286|16.4809|15.4176|14.0211|13.7148|10.959|10.165|12.0132|6.5663|6.9242|5.5381|7.4643|8.8049|7.9915|7.0479|6.3778|7.7829|6.0493|5.0548|7.7784|9.261|9.1972|7.3176|7.9932|7.1351|5.9369|7.0564|6.1992|7.172|7.8425|
2025-07-04 07:25:42|pink_usa_0484|IFNNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7568|64.4431|38.6252|29.2738|30.7782|19.3172|10.2064|16.7224|18.617|12.7601|4.6954|5.9228|5.5192|7.8999|10.6183|11.2938|12.0681|11.1821|8.4188|8.979|7.8669|7.6198|8.1717|7.4962|8.4683|9.1932|9.7451|11.5574|12.826|13.6168|14.1522|9.5886|5.7828|7.0267|4.6048|1.1533|0.9308|2.9408|4.6131|4.5307|5.7087|4.7613|5.7087|7.5951|8.589|9.372|6.1564|6.2564|8.684|5.7016|5.4721|7.0271|6.8783|7.2067|8.6238|9.3497|10.4853|10.9186|9.033|9.34|10.7093|11.1874|10.1062|13.0907|12.9785|13.2188|16.1867|15.7315|18.8829|19.6438|23.259|25.1542|25.1658|23.8462|21.1883|18.6377|18.7568|16.6338|17.031|21.1823|13.8831|22.5098|27.0386|36.91|41.0368|38.8399|39.6397|44.3224|33.0076|23.5047|21.3379|29.2959|40.1558|40.5185|32.5187|41.0283|33.7097|36.5039|34.7996|32.1342|33.12|42.58|
2025-07-04 07:25:46|pink_usa_0485|FSNUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3563|6.981|7.136|7.7357|7.8513|8.2694|8.4755|8.8483|10.7849|10.4288|10.3995|10.5285|11.0835|12.6056|13.6883|15.1461|15.4427|14.7138|15.1742|16.8669|16.4309|16.7814|18.5357|17.3928|16.6967|16.005|17.4352|15.8933|10.5289|11.3933|11.5525|10.7472|12.2365|6.8594|11.0386|10.0698|10.5931|9.7337|12.0579|11.1197|9.2618|8.1673|7.125|5.6887|6.5486|6.3218|6.7047|7.6332|7.6723|6.6461|7.3815|9.3632|8.5422|10.8976|12.38|
2025-07-04 07:25:49|pink_usa_0486|ADDYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3804|25.1411|29.1444|24.5005|26.4263|21.9679|15.3208|13.4725|15.5919|21.5729|22.7691|22.3237|21.6675|26.1389|27.9425|26.1472|31.9801|28.048|27.3645|33.1614|32.1281|36.0798|38.1628|44.5661|47.7445|46.6556|52.3787|46.6121|46.3419|34.7186|30.9745|35.4293|35.5255|35.9968|43.4191|52.4364|63.974|79.0748|69.6587|88.6013|89.1272|102.7375|94.0637|110.6304|103.3641|115.8711|97.775|114.8437|145.6608|148.8987|154.1282|109.5847|130.789|158.0491|170.6189|148.3543|168.1901|151.6539|136.6044|116.2648|85.311|62.9208|65.6163|78.1886|96.1999|82.1522|105.0513|109.8425|117.4717|132.1866|121.6434|118.9283|112.06|
2025-07-04 07:25:52|pink_usa_0487|ADDDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8472|29.8939|28.5531|29.708|44.3104|45.547|44.4243|44.0481|47.2478|55.8081|51.9435|64.82|57.0051|54.9229|65.6461|59.7827|70.5549|75.7996|88.7871|92.1314|91.8088|108.4694|92.3144|87.6313|71.2576|61.579|67.4572|70.5142|71.1939|88.8225|102.3634|125.5482|153.2129|140.5845|179.2232|174.415|216.555|189.9364|220.2726|207.7816|231.8108|189.9246|226.1568|295.6976|286.7967|305.6109|188.6192|254.6312|312.0573|351.3092|322.6105|354.929|301.3567|271.7229|239.8691|168.2201|121.3461|128.8327|153.665|195.4701|163.8784|209.9574|219.0082|235.9777|261.034|244.0112|235.7053|228.35|
2025-07-04 07:25:55|pink_usa_0488|DLVHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.12|52.4288|36|35.8451|36.24|45.089|47.14|75.7634|77.6457|103.0254|112.5|155|127.5|134.41|136.7516|108.72|48.44|41.29|35.0066|48|33.9|40.3|29.69|25.74|29.5|27|34.4|26.45|27.12|24.05|
2025-07-04 07:25:57|pink_usa_0489|CTTAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1642|1.0981|0.9988|0.8996|0.8599|0.7904|0.7938|0.7276|0.4445|0.6932|0.7885|0.9499|0.8097|0.7779|0.7673|1.132|1.533|2.0376|2.0649|2.6909|3.0765|3.5425|4.2693|4.0263|4.5761|4.9341|5.8618|5.4586|6.561|6.4595|7.3561|8.0503|7.9533|7.2984|5.7084|5.7805|4.7984|2.411|0.9738|1.593|3.0913|3.3254|3.1296|3.4437|4.6049|4.779|5.4299|5.8534|3.4376|3.929|5.8858|5.0978|6.2282|7.1187|7.6043|8.7891|10.9598|13.9258|15.3251|15.3558|12.6123|13.8075|15.4065|15.8963|13.3228|16.1789|14.6927|14.6286|14.2782|13.0535|14.877|15.3394|17.5139|18.7962|18.4443|16.2345|13.2821|9.8484|11.0322|10.172|9.6028|9.4697|4.5463|7.252|7.7842|11.4953|10.3866|11.7071|9.4165|9.3165|6.5356|6.7877|4.9489|5.4447|6.5108|6.8802|6.6664|7.7542|6.8802|5.5728|5.7559|6.426|7.4336|8.43|
2025-07-04 07:26:01|pink_usa_0490|HLBZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6148|30.8178|18.3522|27.6322|48.4207|52.5496|41.6643|41.4485|36.2157|47.2461|52.4036|50.731|28.8497|29.2205|44.8204|33.0672|42.345|43.2529|53.2707|54.2674|61.249|57.351|64.4974|68.4046|51.8476|54.335|61.2921|62.9881|53.532|61.2995|65.0301|64.3293|75.2306|71.9083|75.0709|78.1056|76.3247|85.1735|79.0161|75.3645|62.3787|48.6091|60.0465|67.3091|58.2594|61.0447|27.9542|45.1633|54.5794|62.108|73.7099|78.5805|66.4668|58.6694|55.0822|46.6855|40.0085|50.6923|60.1213|75.6399|74.924|76.2603|96.0936|100.241|95.9385|126.5297|187.0085|239.34|
2025-07-04 07:26:04|pink_usa_0491|HDELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:05|pink_usa_0492|TKAMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7694|25.0876|24.3564|15.5826|17.4562|17.5886|18.1425|22.9759|22.1127|23.0888|26.3965|27.7623|27.0051|24.4842|22.1385|22.6105|16.3352|12.9046|13.3951|13.1518|12.6971|5.2779|6.6504|5.0562|9.2162|12.7122|9.9426|9.8201|10.235|8.6314|5.858|4.6411|5.8014|6.4169|7.5277|6.5561|6.6787|5.2199|4.2321|3.5445|3.9817|9.68|10.612|
2025-07-04 07:26:08|pink_usa_0493|KNRRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2006|21.3678|24.3015|20.5804|22.1865|19.3166|22.5638|26.2289|30.2931|27.4822|26.8712|25.5086|22.638|18.4774|14.2392|9.6737|12.6768|15.2646|17.7145|14.7286|15.7048|18.2792|18.8201|21.8113|17.7531|22.488|24.67|
2025-07-04 07:26:10|pink_usa_0494|ENAKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8511|13.0933|8.9537|12.6681|15.5997|14.9144|13.4598|11.5206|11.6582|12.1423|12.114|11.9322|9.0841|9.476|10.6431|9.5627|11.9594|8.8629|7.9857|8.4501|9.5636|9.4747|9.9288|11.4286|10.3224|9.7276|8.4658|7.6416|4.6727|5.4262|5.4318|6.1788|4.8565|4.7032|5.4008|7.0936|8.0319|7.8471|7.84|7.844|7.7216|7.2188|8.1853|8.5896|7.5293|8.1967|7.8134|8.9819|8.9125|9.0786|9.2092|10.42|10.3611|11.4309|9.9483|7.9845|7.1338|8.7422|10.4924|11.3413|11.1006|12.693|12.8782|12.4923|14.1001|10.7862|14.9889|17.56|
2025-07-04 07:26:13|pink_usa_0495|EONGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0653|7.4485|7.6373|7.2233|5.6659|6.5714|5.7347|6.6302|6.3506|5.6023|5.6721|5.7188|5.9193|6.9227|5.435|6.0405|5.982|6.0125|5.8945|6.9266|5.6552|4.8841|4.9435|6.3254|6.0233|8.0768|8.1487|9.196|9.3498|11.5442|10.9418|11.6766|12.1262|13.6129|14.4331|16.2279|16.7865|19.1223|19.1096|24.2766|26.7767|30.6948|26.9643|28.9747|22.3847|18.2435|12.3922|16.5851|19.9232|19.5486|17.273|13.0377|14.3658|14.7939|14.9252|14.7667|11.2723|11.1062|12.4614|11.8451|13.0688|10.3541|9.6734|9.8618|10.6458|11.0586|11.699|12.9253|11.4137|10.6376|9.3012|8.6591|5.5413|6.174|6.268|6.9644|4.9136|4.8517|5.4986|6.6674|8.0718|7.7136|7.9158|7.8044|7.4382|7.2294|8.134|8.2812|7.4224|8.1815|7.8978|8.9945|8.8738|8.898|9.4209|9.7911|10.3175|11.7409|9.7616|7.428|6.7543|8.7664|11.0444|11.7736|11.0053|12.4493|12.9213|12.6875|14.4084|11.2221|14.6085|18.528|
2025-07-04 07:26:17|pink_usa_0496|COVTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4727|33.7673|43.1889|27.9368|30.3362|30.9744|34.6832|42.3453|40.177|36.2531|34.1929|20.9864|23.101|21.2736|21.2036|19.9377|13.4383|16.7212|24.2056|28.1344|31.034|31.0522|31.4043|28.1703|25.0012|18.13|13.95|19.46|19.93|27.18|26.54|29.47|27.25|29.12|30.48|29.3|31.48|35.535|
2025-07-04 07:26:19|pink_usa_0497|CVVTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.3875|61.6955|65.3134|63.6387|97.7189|94.202|72.096|69.2611|50.3613|46.3746|41.7761|44.8662|42.2296|27.2934|34.3452|46.7965|57.091|60.3657|60.9318|61.6645|56.9254|48.3226|36.75|27.13|37.95|41.27|52.7|56|58.335|52.17|56.35|56.5|60.9858|59.99|62.02|
2025-07-04 07:26:21|pink_usa_0498|TUIFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:22|pink_usa_0499|LNXSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8753|13.9771|13.5559|17.5326|25.5306|29.9432|34.9075|36.979|44.2227|59.3505|58.8302|62.2168|39.088|41.3158|66.4294|51.682|70.3073|73.1854|66.3685|55.2504|57.7367|54.4551|60.2899|58.6478|46.4989|39.8154|44.9686|52.1252|39.0084|39.3417|38.8974|40.4438|51.671|56.0491|59.2481|65.8807|67.6778|66.4943|68.9575|70.3178|66.6169|41.1259|50.7086|50.8952|55.4514|60.342|25.6194|48.4544|56.8162|70.258|69.8688|66.4971|67.3437|57.2021|44.6748|37.7654|33.3356|40.2798|36.1179|30.2624|27.7819|30.7744|27.1865|26.749|27.8947|24.0841|33.922|27.7678|
2025-07-04 07:26:25|pink_usa_0500|FMCQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3849|35.3849|27.2797|35.1955|42.1951||42.8753|42.3928|44.3226|45.0819|55.2934|58.6351|53.4904|55.0931|54.0914|55.0931|56.6557|56.0427|53.8831|55.4938|51.6633|56.6958|55.0931|54.9157|56.9918|61.3069|68.6182|71.6021|64.8573|69.2578|70.2449|69.3788|73.5773|69.0878|70.0855|82.7167|82.2289|88.0573|84.3988|85.4654|88.872|54.1238|69.0707|66.9913|60.2835|64.4856|57.779|72.7903|73.3169|72.0667|63.7948|75.5457|64.5512|57.5301|58.2043|47.7134|25.0711|29.0273|35.624|43.5421|40.8203|39.101|37.0505|37.9908|38.5737|44.0926|47.688|57.5625|
2025-07-04 07:26:29|pink_usa_0501|BDRFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8171|13.8171|16.384|16.4568|16.8391|18.4508|17.0029|17.7516|15.8292|15.4153|16.9238|16.655|15.839|17.7215|17.8847|16.0701|17.4638|15.1721|17.7818|19.7972|20.08|22.3897|21.1641|20.837|21.3593|20.2766|19.93|23.1555|22.8684|22.8589|19.3377|22.0286|21.8696|22.4816|20.3178|23.721|22.0308|19.9035|20.5543|20.0149|19.0166|22.3345|24.9721|25.7102|25.1983|29.4309|28.9486|29.9496|28.7397|25.2092|25.477|25.15|
2025-07-04 07:26:31|pink_usa_0502|MKKGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9387|6.7201|7.0207|8.1146|8.0064|7.3933|6.4076|6.1677|6.8416|6.3623|7.2698|8.6728|6.8837|8.1244|9.0649|8.3518|10.5428|11.1745|12.3496|12.8551|13.0833|15.2041|14.1322|15.0237|15.9642|16.5946|19.3326|18.3677|15.2337|16.8375|14.7236|17.9171|19.1028|18.2315|20.0008|21.6411|21.1365|19.1782|17.211|17.5162|18.9116|19.1898|20.8361|19.32|20.868|21.441|18.4651|21.5407|27.5107|31.0477|31.9601|35.4662|40.6516|49.2317|37.59|31.7002|29.3132|36.8372|34.727|33.0025|31.6956|29.5754|33.6221|35.0534|35.0828|28.2156|27.7539|25.411|
2025-07-04 07:26:34|pink_usa_0503|MKGAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7016|32.2383|35.6173|37.5734|37.2899|37.776|32.3071|30.0855|36.4117|32.7849|36.2674|44.2422|33.476|41.2409|45.9657|39.7234|53.3849||64.23|68.2468|63.6855|77.2041|70.7207|75.3421|81.8216|82.9308|96.9259|90.6012|76.7858|83.9866|72.6822|91.9718|95.1913|91.6703|99.6258|108.3672|103.8733|95.2979|85.3052|89.228|93.8978|93.178|103.6931|96.7137|104.4|107.8392|92.9098|109.1481|136.961|155.425|158.0194|178.1617|205.0494|247.9852|192.7295|163.0639|161.8711|182.0334|171.5181|161.3855|162.5027|146.3008|165.4045|160.4593|180.443|139.3462|149.3528|131.45|
2025-07-04 07:26:37|pink_usa_0504|HPGLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6813|11.1323|12.3828|13.1697|12.4747|8.1551|8.1861|13.238|22.262|24.8252|24.8252|21.1014|16.1364|36.4745|48.0989|74.2964|75.9602|97.5062|113.2418|94.4271|66.6297|68.3252|111.9133|91.8215|81.3646|68.4561|64.596|85.0891|85.7003|73.4963|75.1229|74.5|
2025-07-04 07:26:39|pink_usa_0505|ZLNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|20.31|16.4|13.18|20.53|18.54|20.09|23.07|24.61|26.41|26.59|27.505|19.96|13.04|19.56|21.52|22.175|25.12|18.73|35.43|45.726|55.94|48.42|60.9075|47.18|39.97|27.85|13.06|9.55|17.47|18.86|15.27|11.09|11.66|14.31|11.37|16.465|17.02|17.425|15.618|
2025-07-04 07:26:42|pink_usa_0506|DWHHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3435|13.8007|11.8721|12.2164|11.4225|14.6332|15.6563|16.6257|17.0709|16.2805|15.8717|18.3519|18.4791|19.5784|19.5784|21.2447|24.7569|22.1494|24.1758|25.8252|29.1712|31.6017|34.4956|28.8414|31.8348|36.7003|40.2052|41.9797|43.0008|43.4284|47.4196|44.7588|47.3246|36.2644|33.6965|37.9471|32.7085|42.8013|48.3751|51.6156|89.0073|61.1291|61.3221|42.5286|39.7304|23.2561|24.2897|22.2622|20.9812|21.0248|21.0248|25.0373|23.5733|18.2058|28.5962|28.5962|24.2324|24.2779|
2025-07-04 07:26:45|pink_usa_0507|DTCWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4066|19.4571|19.9595|20.462|22.0755|22.1221|21.8427|22.7602|17.692|17.1198|19.3611|17.971|22.0949|24.2809|25.9171|22.6019|30.3118|30.56|20.9988|17.5338|11.7941|8.6119|10.203|9.0792|11.8514|12.3593|12.8274|10.0189|9.2535|14.5441|12.0885|10.5013|13.5|
2025-07-04 07:26:47|pink_usa_0508|PBSFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3216|3.2208|3.1829|3.6945|3.8772|4.6573|5.5958|6.5775|7.696|7.4885|7.2831|6.6038|7.0644|8.085|8.6984|8.3452|8.7155|8.5784|7.4033|7.7562|6.9244|7.6374|7.9455|6.3989|6.4626|6.361|5.6381|5.3337|3.499|3.4462|3.3095|3.2144|3.3438|1.3995|2.4469|2.799|3.6527|4.753|4.4767|4.0788|3.5452|2.9483|2.3843|1.7821|2.0465|2.3109|2.213|1.6847|1.4797|1.6748|1.7373|1.3701|1.231|1.7968|1.8|
2025-07-04 07:26:50|pink_usa_0509|MAGOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:51|pink_usa_0510|LEGIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.0041|43.0041|41.5813|43.0689|47.2133|50.44|56.6079|59.0201|62.0547|56.7635|63.2297|65.1672|68.6998|70.3224|77.075|60.6451|63.7137|75.8363|80.5394|87.6233|86.7763|87.4577|98.428|85.8483|99.3258|101.7036|92.0815|98.9034|93.8517|108.5908|127.4156|128.2438|118.034|132.2296|144.0509|127.5466|102.289|85.9061|53.7206|61.1005|48.7211|54.714|68.2695|81.2909|80.3021|85.7515|100.3003|80.5818|68.158|82.04|
2025-07-04 07:26:54|pink_usa_0511|VNNVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0892|30.5293|33.1638|33.5838|36.8202|36.5344|37.658|35.0622|40.4165|37.8691|38.9163|41.9037|37.949|48.8543|55.4386|61.6249|53.9495|55.9985|53.8332|45.7545|41.4264|29.0922|17.8518|19.9849|15.055|18.0751|21.5047|28.3269|27.1033|26.7551|33.7829|27.3061|25.936|35.9375|
2025-07-04 07:26:56|pink_usa_0512|FPRUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8913|28.5093|28.8619|31.8294|31.7314|35.3061||35.1543|32.5835|29.5964||31.1928|31.6531||30.1938|26.5212|27.5398||35.7371|43.7495|49.89|54.21|50.31|46.48|44.79|33.92|39.49|41.89|41.55|42.19|19.89|23.15|19.61|29.04|30.5|34.97|33.61|30.851|29|26.8505|17.75|20.845|25|25.7|26.44|30.18|26.48|25.54|27.417|30.1996|31.7|37.35|
2025-07-04 07:26:59|pink_usa_0513|MTTRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6174|3.5735|3.1549|2.0564|2.0723|2.0846|1.6432|1.7977|1.75|1.6348|1.9747|2.2522|2.7019|2.1825|2.323|1.8679|1.6517|1.9531|1.875|1.5017|1.82|1.6732|1.9179|1.782|1.9481|1.9561|1.9701|2.1028|2.5093|2.143|1.6742|1.3298|0.6266|0.9519|1.039|1.0428|1.0332|0.3597|0.6506|0.8118|1.3504|1.1021|0.952|0.7271|0.8132|0.595|0.5413|0.1998|0.3476|0.5|0.4073|0.3588|0.4659|0.3614|0.6154|0.5801|0.4728|0.6931|0.6393|
2025-07-04 07:27:01|pink_usa_0514|DURYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5014|6.4674|7.6458|7.2561|7.504|9.524|11.0744|11.9869|10.3966|5.4442|7.9293|5.9713|7.5217|6.0965|4.9773|5.1866|5.2958|6.5835|7.0538|7.7874|7.7591|7.7584|9.7975|8.4223|6.2219|4.8383|4.2916|6.2704|6.9187|6.193|5.1189|4.4512|4.4512|4.2577|4.6835|4.4512|5.564|5.2|
2025-07-04 07:27:04|pink_usa_0515|VONOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.764|10.8404|12.1609|11.807||12.2381|12.3076|13.7678|15.089|16.7578|16.1668|17.2919|17.694|16.5163|18.5629|18.4471|18.2244|19.3008|17.8904|22.4632|25.9031|29.7426|25.1827|26.1657|23.6486|22.9554|20.3639|14.4186|8.89|10.2611|7.4481|8.876|10.8238|14.7656|13.6804|13.5436|17.5981|14.6651|12.9014|17.51|
2025-07-04 07:27:07|pink_usa_0516|MPSYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:08|pink_usa_0517|SMMNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4305|18.216|19.831|18.2513|18.8601|19.1526|17.3076|21.4117|18.0454|22.0474|20.5788|23.6169|24.8954|28.7928|31.1891|35.6088|28.0207|23.5186|18.671|23.0547|26.7991|26.5386|23.9774|28.3812|29.4231|29.0889|29.4822|26.6706|27.39|27.302|
2025-07-04 07:27:10|pink_usa_0518|BNTGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.807|8.2464|8.4226|8.3105|9.5538|9.299|9.9716|8.3547|9.0321|9.2189||8.9231|7.3814|9.5576|7.0675|8.4285|8.7946|8.906|9.4427|9.0529|10.352|9.6091|9.0843|10.3589|7.108|8.5114|8.2518|8.3295|9.2218|6.2589|9.1885|11.1792|13.8142|15.0749|16.7332|16.8936|15.8422|14.9512|11.9226|10.4584|11.4179|13.405|14.4867|14.274|17.1718|15.9473|13.0539|14.5204|11.7514|12.832|13.116|
2025-07-04 07:27:12|pink_usa_0519|RNMBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7325|7.9097|7.3447|8.4306|9.4461|10.1131|11.5873|11.4604|8.2382|7.2832|7.9891|8.734|10.1883|11.0559|13.1303|11.0661|12.103|11.1086|14.0834|17.1645|19.0582|22.1784|23.9416|20.6552|18.6976|15.6253|17.9076|21.0451|22.2113|20.1978|12.2987|16.0406|16.6165|19.2079|18.502|19.6068|18.2471|17.3247|39.1566|45.596|29.5614|37.1042|57.5057|55.6034|51.551|61.2156|108.7512|107.8049|106.999|128.1719|281.0589|433.54|
2025-07-04 07:27:15|pink_usa_0520|POAHY|total_return_price|0.025862068965517||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3305|4.4099|4.0398|4.8416|3.7314|3.6636|2.7939|3.2257|5.0169|4.2631|5.0334|3.5471|3.7782|3.3161|3.2824|3.855|4.6311|4.7138|5.5907|5.7819|6.573|7.2586|6.3035|5.3329|6.6011|6.2764|5.5655|3.2056|3.5694|3.8051|3.4402|3.7169|3.8658|4.1566|4.3835|4.926|5.7289|6.1991|4.796|4.345|4.6291|5.0927|5.1103|5.5728|3.1872|3.5996|4.7943|4.4768|8.7374|8.8536|8.397|8.9092|8.1819|6.6117|6.1393|4.8482|4.7242|4.6344|5.382|4.0276|4.7227|4.6913|4.3355|4.0663|3.6113|3.9052|3.96|
2025-07-04 07:27:18|pink_usa_0521|KUKAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:19|pink_usa_0522|STWRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:20|pink_usa_0523|SWDAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:21|pink_usa_0524|BFLBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4507||8.0577|8.8431|7.7086|6.4578|7.5341|8.8082|9.2795|11.4349|9.6804|11.9552|12.0702|10.1644|10.1644|12.2638|12.7599|12.434|13.0693|13.9938|15.6856|14.7119|7.9785|7.4505|7.7503|5.2125|4.8241|6.3913|5.4577|3.948|4.3138|5.2111|5.3008|5.34|5.8726|6.0928|6.6892|7.307|6.7461|4.1897|5.3826|4.005|3.9624|5.1554|2.2084|2.7887|2.5313|4.3046|5.0697|4.4972|5.3845|5.0849|5.5381|5.5344|4.5704|5.2399|7.1412|5.8911|6.4183|6.9639|9.3684|9.6784|10.4147|9.1242|13.7086|17.85|
2025-07-04 07:27:24|pink_usa_0525|PUMSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3819|4.1444|4.8039|4.6648|4.8775|5.5423|8.6194|7.0438|7.1828|5.8482|7.0762|8.4155|10.6556|9.0828|11.1894|10.6787|11.1894|8.0786|6.335|4.8732|5.3239|5.3539|5.5848|5.6422|5.3075|4.246|4.5521|4.1241|4.5424|2.3441|2.48|
2025-07-04 07:27:26|pink_usa_0526|PMMAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6553|13.9769|18.8441|29.2258|30.7089|27.6555|25.1352|26.1898|28.387|26.2777|26.4194|31.0295|25.6215|31.4728|25.1339|24.9566|25.7545|26.5524|25.3221|27.2546|27.2768|24.9617|25.1722|22.1754|20.3052|16.2753|14.5654|17.5444|19.7014|18.7634|20.469|24.329|22.645|28.7114|34.3967|35.0233|39.1364|42.7456|50.3516|46.0215|44.8963|51.3292|57.5543|68.2296|67.4406|45.6627|70.5504|82.6646|106.4754|95.7304|109.9781|105.412|110.2292|80.089|63.5503|48.6547|51.4495|52.3999|50.4436|56.1218|55.3244|42.7736|44.1741|42.3931|45.4286|24.306|24.08|
2025-07-04 07:27:29|pink_usa_0527|AIAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1818|26.5454||25.9999|32.5454|40.7363|37.5599|42.6699|34.314|44.9791|59.8175|36.1731|24.4922|39.0933|44.1461|37.5242|34.5491|41.0319|33.2965|38.4138|36.636|42.4997|48.4224|42.98|
2025-07-04 07:27:32|pink_usa_0528|SYIEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.474|2.7004|2.3881|2.7911|3.71|4.363|4.7882|4.4738|5.6527|5.3021|5.9389|6.4107|5.1691|5.285|5.9037|6.4127|7.2504|7.6097|8.3539|9.0412|9.4748|9.8|10.728|12.1731|11.3869|13.4761|13.9576|14.0459|13.2223|14.7621|15.1381|14.582|16.5568|13.5469|14.8498|16.7405|17.2835|19.3312|18.2636|20.0606|21.3092|17.1629|20.9877|23.0886|22.7685|24.0397|20.6216|26.5915|33.043|31.1359|28.5784|33.7443|33.61|35.2411|28.1602|26.5851|24.0302|26.4495|25.0355|24.9848|23.2637|26.7352|28.7398|30.3962|33.4704|26.0518|25.4537|28.08|
2025-07-04 07:27:35|pink_usa_0529|MTUAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9025|9.5823|9.298|13.8456|18.7585|21.9418|22.8026|24.3617|23.1436|26.0021|27.4069|31.1329|27.203|28.8114|33.3218|30.2358|32.9414|39.2744|41.0415|43.7706|38.6066|41.9674|39.8647|40.1177|37.6477|38.3772|44.1611|43.3064|39.8604|43.2858|41.8244|43.0693|45.0569|53.0161|57.9485|65.7491|71.4178|85.3259|76.8183|87.1456|104.3716|83.0459|104.1271|111.4288|125.8759|135.412|62.9666|80.6749|89.5864|124.822|110.7049|119.6306|111.0376|98.3928|114.5132|90.3485|74.6674|106.2335|119.8465|128.1596|85.4135|105.4375|121.6605|117.3705|148.5756|164.7587|182.9891|223.83|
2025-07-04 07:27:38|pink_usa_0530|CMPVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:39|pink_usa_0531|RKAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4378|18.8142|16.4249|14.5783|12.5234|12.3005|13.3376|14.3662|11.5155|9.262|9.8357|9.6298|8.9825|9.7572|9.0708|9.0218|8.5315|||7.6881|6.3643||6.933|6.6997||5.3745|6.0049|6.0049|6.0049|6.0049|6.0049|7.65|
2025-07-04 07:27:48|pink_usa_0532|KIGRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7794|12.4601|11.9234|12.9793|17.5987|21.0436|19.1402|20.8333|16.2591|14.313|11.5317|11.5498|14.1542|11.8696|15.8889|9.8433|14.2649|20.2579|20.6332|22.5775|25.2455|22.1652|25.7466|16.3154|10.1847|4.632|6.7899|9.2257|8.4952|9.016|10.3951|12.825|10.2232|9.9878|8.0961|10.4975|12.82|
2025-07-04 07:27:51|pink_usa_0533|ESPGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7348|11.5831|14.5429|10.0648|9.7367|8.8213|8.08|5.8545|1.9115|2.4009|3.8816|2.4565|3.2347|2.8199|2.2882|2.7915|2.9909|3.8074|3.2347|2.721|2.721|2.1209|1.8934|1.7901|1.5316|1.9145|1.6943|1.5125|1.5412|1.5125|1.658|0.986|1.0625|0.9764|0.7084|0.5839|0.431|0.402|0.4212|0.3819|0.3494|0.3537|0.1771|0.268|0.2776|0.225|0.1723|0.2379|0.165|0.151|0.2362|0.314|0.1692|0.23|0.1342|0.15|0.085|0.0833|0.0467|0.052|0.027|0.039|0.0281|0.0202|
2025-07-04 07:27:54|pink_usa_0534|AIXXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8943|31.5364|29.7793|34.7881|25.893|19.2906|33.0931|36.719|32.2187|17.8751|11.8382|14.8849|||13.3946|13.819|16.8375|16.3093|13.3474|15.2151|13.3946|12.0268|10.1874|7.5462|7.2067|5.7068|4.2919|4.2542|6.1313|5.82|3.5231|3.4524|6.0716|12.1589|13.6775|17.8751|14.1492|9.9833|8.2018|8.7536|8.5272|9.8535|8.7631|8.2537|11.1118|11.574|16.0829|21.2992|25.6303|24.1768|18.724|22.1011|22.7336|23.7189|29.472|31.4522|32.1349|34.0309|41.4691|27.8081|19.5261|17.2018|15.265|13.1789|18.85|
2025-07-04 07:27:57|pink_usa_0535|EVOTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.54|5.18|||14.07|22.49|16.02|20.35|17.48|26.35|23.3|24.8|28|21.94|20.75|20.5|27.4793|27.017|34.2|35.55|43.55|51.25|49.19|29.5|24.365|17.21|16.6875|19.42|23.6|19.8|18|13.83|8.98|7.1|9.22|8.2706|8.2706|
2025-07-04 07:28:01|pink_usa_0536|EVTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:28:02|pink_usa_0537|KPLUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.012|26.1065|18.7619|20.7112|21.0593|17.4543|21.5118|25.989|26.0939|27.6835|22.8083|16.2438|18.5602|15.1576|18.4694|17.1491|17.6359|14.1604|11.1485|11.3007|12.2549|12.4737|12.0315|11.0192|13.0915|16.2598|13.5006|10.4293|9.6215|8.4643|8.2872|9.8722|9.8174|10.9533|11.0388|10.2185|12.064|10.7393|9.2565|7.8126|8.3992|7.9711|7.2856|5.3236|2.8562|2.7131|2.7873|4.0755|4.4452|6.0978|6.9109|7.2467|13.4948|11.306|9.8104|9.0359|9.6377|8.1504|8.93|7.4164|6.7316|6.5822|5.9415|5.278|7.4913|9.31|
2025-07-04 07:28:05|pink_usa_0538|DGWPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0277|79.3178|58.4206|59.9099|45.9771|53.4829|53.4829|61.9951|64.9046||62.8841|62.8841|70.6383|52.9042|44.7973|42.6794|43.2243|40.4546|32.4182|39.7282|66.3347|59.4788|65.5038|63.9545|71.1617|82.0634|73.4366|60.542|45.7637|36.8373|36.5087|32.9656|36.1163|36.2475|36.2475|46.7177|46.7177|46.0425|44.1502|42.8379|42.8379|57|
2025-07-04 07:28:07|pink_usa_0539|HHULY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2967|16.7668|15.8996|12.1114||12.8506|10.5946|8.7775|8.7852|9.0393|9.9318|9.7324|10.0515||10.6281|9.5661|8.6185|9.3293|8.6236|6.7967|5.9167|5.8245|6.5817||8.6419|9.375|10.047|14.2727|12.5925|11.6031|11.9626|10.4473|9.3327|10.0615|||11.7771|5.156|7.2703|8.0307|10.8127|10.757|12.4819|11.4376|10.8321|8.4481|7.5834|5.7721|6.0707|5.9712|6.3195|8.7577|9.0563|9.0513|8.92|8.74|9.02|9.02|7.66|
2025-07-04 07:28:10|pink_usa_0540|KRNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7074|36.551|40.2751|36.6072|28.1917|34.8306|25.9476|30.056|29.2951|38.4771|40.1362|43.6043|47.4221|51.4798|42.6154|36.3628|42.618|53.2169|55.553|59.6072|50.8713|59.8003|63.9028|64.5856|71.4782|64.7035|69.1709|81|
2025-07-04 07:28:13|pink_usa_0541|SMTGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6042|42.1619|37.6582|64.9197|70.717|139.4218|111.6332|102.5301|97.4994|91.2709|109.3511|104.9256|62.0451|49.2882|43.6951|28.9863|34.6053|24.3389|26.974|31.1423|33.7295|29.178|61.8055|36.2305|28.4593|17.6313|12.8881|23.3328|41.4528|48.2466|44.8737|54.8241|29.7617|24.976|24.9856|39.4099|43.3019|38.6892|63.1366|40.4078|23.5593|18.3249|20.8018|25.2524|24.7783|32.8765|26.4909|30.2352|41.9713|65.308|62.0184|49.7695|41.6036|40.9263|40.549|42.3293|43.7806|57.8339|82.7235|91.0926|65.3738|55.2944|59.1642|43.9798|19.4097|14.1732|19.312|25|
2025-07-04 07:28:16|pink_usa_0542|WKRCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7131|5.9004|5.0369||10.0019|8.3109|8.6347|8.6347|9.5701|10.7934|11.2035|12.7722||8.9369|11.8727|9.3903|9.9587|9.1744|10.5056|9.6421|10.3|11.6209|13.391|16.7014|14.3809|14.3068|18.3764|19.1969|12.1894|10.7651|11.6894|11.8945|11.736|12.3966|16.9709|19.5314|26.235|28.8102|28.0457|21.0122|23.2494|17.7046|18.107|20.0384|16.8999|13.2785|10.1399|11.1459|15.7507|17.431|16.417|24.2929|23.8062|25.0353|19.1786|18.1468|11.1964|11.1964|17.5526|22.2256|21.5802|21.5802|21.5802|16.793|15.2721|16.3349|21.2471|26.45|
2025-07-04 07:28:19|pink_usa_0543|BOSSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2528|15.567|15.1293|18.3768|19.4076|18.8145|21.6094|18.4045|17.9957|18.3972|17.1206|16.5161|12.7781|9.2891|8.8137|9.0235|9.8872|11.7435|11.8489|14.7734|14.3209|14.5974|15.4851|13.2215|10.9276|11.9683|11.3798|10.0961|8.7215|4.9616|5.4251|4.4933|6.1089|7.3581|9.9115|11.1938|10.9519|10.0484|9.9133|8.6811|10.3395|11.9331|14.2706|12.1648|13.9529|11.5161|9.2474|8.9449|8.7449|7.3921|9.1|
2025-07-04 07:28:22|pink_usa_0544|RSTAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:28:23|pink_usa_0545|UDIRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5375||31.6446|34.8502|36.2064|37.1683|33.1226|37.6678|36.7937||41.6188|47.1201|41.0104|33.4641|34.9007|33.8021|33.8021|49.4525|50.6187|56.6608|53.4073|53.3651|42.8273|36.9288|30.7351|27.8022|29.5092|27.0417|24.9641|41.7456|39.802|35.788|38.995|35.8997|37.6827|33.715|32.5722|28.421|19.9616|17.199|19.0432|13.1688|19.3845|20.4659|22.0746|23.0627|23.0627|14.5135|17.8108|27.33|
2025-07-04 07:28:26|pink_usa_0546|FUPBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9986|9.4179|8.4037|7.409|7.6376|8.0104|8.2074|8.493|9.1339|8.6629|7.6798|9.0531|8.1533|9.4872|11.2067|11.6408|10.6962|10.9092|10.0538|11.3383|8.3549|8.4247|8.259|7.6347|10.3005|7.3479|8.7361|10.7921|12.3624|10.5406|10.8772|10.5221|9.8605|8.462|6.2361|5.4559|8.1844|9.3174|8.9709|8.8616|10.6434|11.8123|11.1188|11.8071|10.5396|11.8071|13.35|
2025-07-04 07:28:29|pink_usa_0547|FUPEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3901|38.6181|31.5868|47.3179|54.1665|72.2221|70.1467|76.7878|77.2029|107.752||43.4744|36.5261|36.3684|41.7975|39.8467||40.2617|||57.9022|71.5605|74.6295|36.4476|26.1494|30.5242|30.1959|||29.1379|29.1379|31.8692|31.9224|31.9224|36.6043|42.6694|44.3239|41.3632|44.1498|44.1498|37.3139|38.4895|36.3996|31.5666|30.1298|37.9845|26.1241|30.2604|29.9121|38.0977|37.9259|38.0822|33.972|29.4186|25.7312|24.7378|22.3034|22.3034|29.5171|30.9306|30.2532|30.2532|32.6289|34.0395|31.6486|31.6486|31.6486|32.96|
2025-07-04 07:28:32|pink_usa_0548|ADVOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9028|1.3688||1.6891|3.131|3.7374|4.4169|4.7276|7.766|7.9214|8.1058|4.8247|4.6111|4.912|6.6205|5.4848|6.407|5.6055|6.0187|4.9023|5.145|4.8538|4.5237|4.4655|3.1524|3.6112|6.385|8.3582|10.3385|12.0179|11.5034|8.9795|9.4454|7.5719|11.0414|10.4453|6.6303|6.6594|6.9894|7.3214|7.669|7.5719|9.8629|7.4748|6.6011|8.6203|5.145|6.1352|8.1446|8.2466|11.2705|13.3285|14.3914|14.8623|16.6824|16.0272|19.1627|21.9293|22.8127|20.3179|20.3179|20.3179|20.9392|20.7741|19.9005|19.9587|19.9587|20.2402|
2025-07-04 07:28:34|pink_usa_0549|CZMWY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4067|11.1088|11.1088|||11.8323|13.0071|15.4842|17.3655|19.875||16.7512|20.1758|21.2023|21.5828|25.3171|28.1523|29.0611|28.2243|30.3207|25.9724|26.4869|||23.9604|24.2912|26.2848|25.7795|27.6261|35.2093|35.7778|33.131|39.8318|50.1897|47.9224|57.7252|58.1861|66.2186|84.2705|74.5268|84.7646|100.5592|108.2651|122.8871|72.1289|93.9159|113.752|125.4936|146.3642|191.8384|193.444|196.8776|160.6552|111.5257|100.1804|120.7789|131.474|113.6754|84.0332|107.9852|128.2547|69.7491|77.9514|47.064|70.64|63.79|
2025-07-04 07:28:37|pink_usa_0550|LPKFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1809|8.3318|5.9742|4.761|7.3247|6.6477|9.1787|9.4396|11.2188|14.3005|18.0928|24.7123|22.3192|21.5485|17.3175|12.5168|11.6824|9.2575|9.3571|8.1625|8.6603|7.0178|10.233|7.1173|8.7598|11.5769|9.8209|10.2828|10.3525|8.6603|9.5562|7.5255|7.5255|8.3616|12.9307|19.8489|16.4645|21|25.4|34.45|28.48|32.25|22.977|21.7|15|9.6051|8.2|10.2|10.2|9.57|8.65|11.06|9.14|9.14|10.1375|7.88|7.88|9.1625|
2025-07-04 07:28:40|pink_usa_0551|NBGIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315.6586|||402.1217|205.8643|150.9672|452.9015|569.558|768.5602|667.0004|514.6608|411.7287|267.6236|171.5536|183.9055|75.4836|3.3853|2.3065|2.023|1.9671|2.3002|2.388|3.55|3.1676|3.3352|2.9278|2.8547|1.8848|1.0536|1.592|2.3789|2.7494|3.0925|1.2535|1.3509|1.1711|2.5527|2.6488|2.6122|2.6076|2.9635|3.3167|2.937|2.6259|3.6141|4.346|5.8557|5.3342|6.3589|7.3654|7.7542|8.3663|7.5689|10.183|13|
2025-07-04 07:28:43|pink_usa_0552|EGFEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2095.3731|4332.206|6141.2998|5041.0963|3967.947|2263.5334|2660.3281|2344.696|2795.599|2065.1361|829.6617|162.3251|225.4515||1172.348|270.5418|100.371|||34.2686|36.0722|23.5822|17.8377|11.2726|5.1223|7.6473|1.2355|0.5208|0.3864|0.4284|0.2615|0.294|0.257|0.4942|0.3788|0.4426|0.4148|0.478|0.3328|0.2255|0.354|0.3922|0.4206|0.4428|0.1861|0.2196|0.1713|0.3318|0.3437|0.4216|0.4216|0.4307|0.4903|0.3869|0.3932|0.4857|0.6196|0.6966|0.6874|0.7516|0.868|1.0174|1.066|1.041|1.3253|1.605|
2025-07-04 07:28:46|pink_usa_0553|BPIRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259860.0322|596009.2482|63176.9803|61239.9503|79269.23|64070.9942|49766.7722|32482.504|12396.9924|12814.1988|2652.2412|92.3814|70.0311|62.581|46.0417|61.687|57.8129|73.0111|43.1362|56.9189|49.9158|47.3827|35.3135|13.0377|20.7858|48.3513|48.8728|48.4258|21.2328|25.7029|18.4018|22.5739|7.1074|1.6345|1.4789|1.331|1.3051|0.9243|1.0907|1.1176|1.9931|2.8034|2.5799|2.9804|3.8092|3.3715|4.0185|3.9332|5.5159|6.695|
2025-07-04 07:28:49|pink_usa_0554|ALBKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.7566|156.5924|212.4024|211.2227|227.4109|215.1693|232.8071|281.712|271.6557|304.5347|340.5129|340.7375|365.1954|402.2765|412.2546|356.4705|362.0763|258.9929|104.1981|67.8499|128.4302|210.8194|159.932|113.4063|74.1503|75.1196|66.396|82.8739|60.0957|29.5632|7.7543|18.3679|22.2935|28.1093|23.2628|14.0886|23.3598|10.1775|10.4198|13.0853|12.6782|9.9836|7.2212|4.1679|4.5993|1.9531|0.71|0.5101|0.6106|0.4527|0.5011|0.4919|0.6185|0.4968|0.5215|0.5447|0.5138|0.3683|0.2712|0.3538|0.4289|0.4362|0.4658|0.1939|0.224|0.1745|0.3102|0.2627|0.2845|0.3089|0.3058|0.2714|0.2229|0.2229|0.2065|0.287|0.3551|0.3734|0.3503|0.4159|0.404|0.384|0.3759|0.6271|0.85|
2025-07-04 07:28:52|pink_usa_0555|HLTOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6487|6.1728|5.4449|5.297|5.3569|5.716|6.943|5.9697|4.5308|3.5512|3.2328|3.2871|4.0768|3.9076|3.8358|4.1784|3.0228|2.857|2.5306|3.2101|3.1038|3.824|4.1155|3.8244|3.9486|5.2017|5.2017|5.7041|5.9465|6.1948|6.4962|6.5849|7.306|8.9552|8.1277|9.427|11.3912|11.1972|8.5419|7.5693|5.7247|5.2858|4.8469|5.155|5.6334|5.0674|4.2318|2.5202|2.4445|2.77|3.7879|3.2478|1.5444|1.22|1.5161|0.8815|1.2834|2.4174|2.1649|2.6973|3.7064|4.5837|5.9941|5.2184|4.5484|3.7798|3.0922|2.9905|3.1329|3.3821|3.0973|3.2895|3.1369|3.3388|3.3424|4.2749|4.4375|4.9903|4.95|4.5722|4.6129|4.0751|5.0446|5.4612|5.527|6.3718|4.9901|5.4402|6.0421|6.5805|6.5639|7.193|8.0093|8.0492|7.8686|8.0095|6.3942|7.0962|6.7639|7.8045|6.6581|6.4777|6.8196|6.7531|8.585|7.4|8.38|9.65|
2025-07-04 07:28:56|pink_usa_0556|MOHCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5908|9.758||5.6172|8.2731|5.3373|6.5293|6.3159|8.4686||6.7873|||7.2944|7.2944|10.8882||9.7851|9.7851|13.6814|13.6814|9.1015|10.0574|11.1886|12.6905|
2025-07-04 07:28:58|pink_usa_0557|GRKZF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2011|7.2582||6.2717|3.7322|4.8664|6.7448|||3.1482||3.012|1.4476|1.7706|2.2885|2.7557|2.9005|3.7309|4.7027|5.9695|6.3977|5.6478|3.8209|3.2825|3.1133|3.4815|3.0995|2.6062|2.8755|3.7812|4.0144|4.0558|5.3644|5.2996|6.6267|6.2932|5.9138|5.9416|5.3274|5.4453|6.7286|6.4895|7.8962|4.5624|6.3704|6.4783|8.2451|9.4433|11.1218|10.6009|9.6498|8.9694|9.5448|10.341|10.3303|12.2744|14.2514|14.2381|15.7332|14.1249|16.3551|16.8158|15.6359|19.5927|21.96|
2025-07-04 07:29:02|pink_usa_0558|GOFPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7363|3.3407|2.8223|2.7647|2.6393|1.8458|1.9177|2.104|2.9347|2.1754|1.2857|1.1273|1.2883|0.9442|0.83|1.117|1.3916|1.2497|1.727|2.0778|2.9177|3.0184|2.2698|1.918|1.5887|1.6073|1.6982|1.3616|1.3178|1.5833|1.7961|1.7919|2.0244|2.6003|2.44|3.0697|3.0154|2.8289|2.853|2.3054|2.697|2.9375|2.8897|3.5644|2.3343|2.9827|2.8882|4.0634|4.2491|4.8286|5.2203|4.5235|4.8476|4.8864|4.3155|5.2502|6.0252|7.0305|6.7452|7.0519|7.7335|7.0814|8.2078|7.7923|9.8005|11.16|
2025-07-04 07:29:05|pink_usa_0559|JUMSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3302|5.124|5.3114|6.1488|7.1298|7.7859|7.1182|11.2135|10.195|12.3564|11.1675|12.6478|13.9127|10.7383|10.5414|9.7576|11.968|12.9445|13.3355|14.8752|9.7721|14.547|13.036|14.4744|12.6207|13.7813|12.1775|11.1056|15.1059|13.5162|13.4481|13.7969|17.3882|24.859|24.9391|25.1594|27.2143|35.3499|27.0532|30.8898|30.8898|32.05|
2025-07-04 07:29:07|pink_usa_0560|AGZNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9799|6.5098|6.6746|6.9221|7.0901||6.2237|6.6038|6.038|||8.2535|7.8741||9.0261|8.3719||8.0006||8.1863|8.7715|4.3318|3.9886|3.2975|5.3927|5.3662|5.9231|5.3078|4.7297|5.2601|4.9595|3.9782|4.7739|6.4889|9.9897|12.6242|12.6242|12.6242|11.175|11.3585|9.5981|11.19|14.75|
2025-07-04 07:29:10|pink_usa_0561|TREAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:11|pink_usa_0562|HEHSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9796|2.8216|2.2778|3.3787|3.7963|4.5935|5.594|6.4428|7.6156|9.4906|9.1356|5.7869|4.2052|4.3672|4.0845|4.2767|3.8842|3.6199|4.2976|3.8891|4.2323|3.8564|5.4742|4.796|4.7552|4.5754||4.2486|3.5051|4.2404|4.3221||4.0844|2.5775|3.2575|2.7898|2.8482|3.5499|4.2735|3.5916|3.5137|||3.5137|3.5137|3.5137|3.6661|3.6661|5.1019|5.1019|4.8169|4.7404|4.5034|5.5937|6.7|
2025-07-04 07:29:14|pink_usa_0563|AAGIY|total_return_price|1.0948905109489|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9898|11.1182|9.9162|11.5486|10.6552|11.4467|12.8255|13.6414|14.6973|14.638|16.8069|16.741|16.5631|18.5137|19.2888|22.626|22.8507|17.4873|20.3661|19.6917|20.0311|21.4052|20.7799|21.6913|24.1718|26.0724|29.44|29.9862|31.4179|30.4144|28.7762|35.3571|34.4876|35.1061|36.2935|32.2737|29.3898|33.8311|41.5483|46.4573|48.0185|43.6308|40.1687|34.5951|36.1352|35.593|35.4331|39.0184|37.5173|34.3159|35.4155|24.4888|30.2595|27.5906|28.2472|28.0022|32.3623||
2025-07-04 07:29:17|pink_usa_0564|AAIGF|total_return_price|1.0948905109489|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.28|2.3908|2.7313|2.6194|2.4393|2.8895|2.6619|2.8248|3.2259|3.485|3.787|3.7935|4.3258|4.3089|4.2308|4.7937|4.9476|5.7508|5.8149|4.4572|5.1644|5.0772|5.1015|5.5538|5.2204|5.5012|6.2031|6.5566|7.6405|7.5348|7.9095|7.8472|7.243|9.0831|8.6356|8.7403|9.2066|8.1148|7.5037|8.3394|10.5898|11.6641|12.0906|11.3793|10.3097|8.7898|9.0697|8.9769|8.8012|10.0052|9.3016|8.5016|8.9746|6.1546|7.5979|6.7944|7.068|7.2826|8.3857||
2025-07-04 07:29:20|pink_usa_0565|CHLKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:21|pink_usa_0566|CTRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:22|pink_usa_0567|CEOHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:23|pink_usa_0568|HSNGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8933|6.2259|5.1251|7.0875|7.2718|7.2967|6.973|6.6044|7.327|8.3266|8.0454|8.1342|7.0026|6.3428|7.1369|7.2833|8.1876|8.4749|8.942|8.4054|9.4939|9.4434|8.9252|9.6594|10.028|10.2755|11.0463|12.0633|11.727|12.0513|11.1748|11.2096|12.0303|12.4548|13.9312|14.1352|16.1222|17.2736|16.959|18.1068|19.0346|16.2784|17.9239|18.448|16.4986|15.7767|13.0854|13.2422|12.1387|13.627|15.6273|16.3266|13.8978|15.2087|15.7323|14.8534|13.3184|14.5363|12.456|12.4297|10.8837|10.2808|10.3161|12.0557|11.1489|11.7868|13.7353|14.97|
2025-07-04 07:29:26|pink_usa_0569|SIOPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4655|0.6942|1.3476|1.4783|1.5682|1.2741|1.3476|1.3721|1.2088|1.1026|1.0046|0.6636|0.9408|0.8862||1.5708|1.7052|1.512|1.764|1.8648|1.596|1.4364|1.5624|1.7976|1.8018||1.2096|1.2948|1.2603|1.1739|1.0703|1.1221||1.4674||1.8041|1.9508|2.391|2.5378|2.2874|2.2961|2.3738|2.5205|2.6755|3.4374|3.2735|3.7165|4.3075|2.7091|2.682|2.7814|1.76|0.72|0.5053|0.4045|0.36|0.36|0.36|0.0002|0.0002|0.061|0.061|0.062|0.062|0.1907|0.1333|0.11|
2025-07-04 07:29:29|pink_usa_0570|XIACY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|10.285|8.3|7.25|6.19|5.89|6.96|6.48|8.26|13.21|21.41|14.7|17.67|13.632|11.8|9.2|8.9|6|7.05|7.84|6.72|7.5|10.4|9.47|10.488|14.12|22.03|32.25|39.48|
2025-07-04 07:29:31|pink_usa_0571|CHKGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4493|5.152|4.5573|4.4051|4.2815|5.1227|4.5599|4.8164|5.8457|6.0577|6.1747|6.0962|6.0771|5.8865|5.3528|6.7511|5.9822|5.2361|5.6053|4.5247|4.5364|3.9504|3.9347|4.7518|5.5442|4.6062|5.2995|5.5535|5.5926|5.3068|5.094|5.0854|4.844|4.625|4.3471|3.7645|3.6184|3.4029|3.8223|3.889|4.4268|
2025-07-04 07:29:33|pink_usa_0572|AGPYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.6028|41.6028|23.7373|37.7904|35.7388|30.7719|40.5517|33.6258|29.5603|33.4139|32.6885|23.3662|21.5379|24.9998|18.3877|21.6916|25.8376|19.0407|19.0407|19.8105|20.2135|20.751|19.4074|32.8433|||69.4187|77.0846|79.2771|63.4627|52.4787|54.3501|||63.8532|40.7137|47.722|61.3099|58.3581|61.4177|63.4861|40.4|25.59|27.67|16.04|16.04|14.37|11.02|8.015|5.4775|4.83|4.41|3.23|2.6|4.9|3.52|2.35|
2025-07-04 07:29:36|pink_usa_0573|CCOHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:37|pink_usa_0574|NWSGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6053|7.5147|7.9374|9.1562||9.1071|9.9279|9.8492|9.2895|10.116|9.3772|10.5797|12.7713|12.5359|11.061|9.8839|8.2567|6.0977|4.8156|5.3946|5.5831|6.5217|6.7426|5.8285|5.8273|5.9024|6.2645|6.1417|5.6667|6.202|6.2367|6.7512|6.7512|7.7368|7.9989|8.4344|8.8837|9.065|9.17|
2025-07-04 07:29:39|pink_usa_0575|GULRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7216|7.5537|11.7502|13.8519|14.2816|13.9324|13.3214|14.5367|17.561|16.992|16.9506|13.6544|13.3556|13.0815|10.4294|12.1522|17.6359|17.6432|16.562|17.4679|17.9373|18.0155|18.7409|18.3894|18.3907|17.9464|17.3305||16.7224|16.4574|16.2859|18.3836|17.3022|18.5611|18.1092|21.5067|20.853|22.1904|23.4205|25.8481|21.0191|23.4549|26.4929|26.374|28.493|||21.0874|21.6306|20.8617|19.9114|19.9114|19.5251|18.3572|16.9451|14.3873|14.3635|14.6774|13.8268|14.4329|14.0816|22.6732|20.8975|16.907|18.5575|17.745|16.0945|
2025-07-04 07:29:42|pink_usa_0576|SBMFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1178|0.1391|0.1661|0.1623|0.1421|0.1275|0.1284|0.105|0.1138|0.1118|0.1295|0.1496|0.1836|0.2448|0.2804|0.2488|0.3171|0.3455|0.3192|0.388|0.3632|0.3744|0.4511|0.5189|0.5156|0.4317|0.3963|0.3861|0.4343|0.4856|0.5188|0.6394|1.0274|1.1603|0.9548|0.5694|0.3942|0.5406|0.5726|0.7647|0.8562|0.8317|1.165|1.0343|0.8576|0.8945|0.8822|0.7704|0.6289|0.5597|0.48|0.4176|0.4982|0.4935|0.4467|0.328|0.4043|0.3378|0.3477|0.4666|0.4083|0.4507|0.6372|
2025-07-04 07:29:45|pink_usa_0577|SBHMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0801|13.9175|16.2847|20.5095|12.4569|7.9413|11.398|11.5475|17.596|16.8731|15.6291|23.827|20.5186|17.2101|21.9854|20.9107|16.3946|12.7898|11.5444|11.8398|9.9426|11.0554|10.4699|9.4698|7.0996|9.3219|8.1208|6.6254|8|8.335|8.95|9.48|
2025-07-04 07:29:47|pink_usa_0578|WARFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.357|6.357|7.7044|6.9098||8.6278|10.2622|9.4976|9.7382|8.218|6.3188|8.2822|7.6111|9.4889|10.9597|11.5523|12.3098|12.89|11.41|8.9421|10.7514|11.6617|10.953|10.3118|9.9885|8.9285|8.6257|8.4083|9.4968|11.9367|10.4619|14.1693|13.971|15.2562|15.8226|5.7038|5.6705|4.854|4.4531|5.2287|4.5213|3.8404|4.452|2.8601|3.703|3.6337|4.7348|4.9527|7.005|5.9598|5.5208|5.6376|6.4231|6.9066|5.3792|4.3337|4.4043|4.8939|5.9151|6.7601|5.4925|4.6976|5.281|5.1228|6.01|
2025-07-04 07:29:50|pink_usa_0579|MTRJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5525|||2.346||2.5547|2.4357|||2.4908|2.6047||2.2277|2.4232|2.4232|2.56|2.9733|3.0023|2.9081|2.9008|2.7558|2.6107|2.826|3.0439|2.8793|3.3131|3.401|3.5414|3.5799|3.6338||4.1727|3.8493|4.8501|4.3343|4.4652|4.4344|5.389|4.326|4.0041|4.0014|4.3417|5.2138|4.707|4.9081|4.3771|4.3521|4.1716|4.4784|5.0507|4.768|4.7355|4.5137|4.5111|4.5506|4.5275|4.4041|4.3422|4.2528|3.5781|3.4818|3.0741|2.9713|3.3806|3.1809|2.9978|3.15|
2025-07-04 07:29:53|pink_usa_0580|MTCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8989|12.9732|14.1166|14.1166|14.0212|13.5271|13.0578|12.8702|14.6809|17.2362|14.3799|15.2337|12.5469|13.2326|13.1551|14.224|14.6551|13.974|13.7844|13.6292|13.0171|13.8847|12.5549|13.8166|12.9383|12.5642|10.7958|10.6941|9.6404|9.0605|10.2508|10.3041|11.1511|10.6|
2025-07-04 07:29:55|pink_usa_0581|CKISY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1435|17.3522|19.7867|19.6198|20.5158|21.427|23.8761|23.3547|26.0754|30.0916|32.4455|32.4526|30.5297|27.8298|27.3452|29.8876|31.9999|30.1453|30.1453|27.2903|29.1503|28.8525|30.0811|31.4672|25.7757|27.2956|16.9822|20.1429|18.4891|21.3367|24.7014|25.945|23.2489|26.9247|28.9207|26.8987|24.3879|22.0292|23.5509|23.73|21.6457|24.4983|26.1217|26.3352|34.6706|31.0976|31.1494|32.155|
2025-07-04 07:29:58|pink_usa_0582|SCHYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7197|10.5471|12.8207|14.7848|14.9996|17.2353|17.0521|25.4948|21.7644|23.9277|29.1288|35.1589|34.5353|42.6341|56.1004|54.6294|53.0602|40.1806|36.3583|30.6215|25.8537|26.3487|26.0556|30.7648|26.6322|35.9637|35.2086|38.634|40.3668|43.5058|44.4377|50.549|47.5378|41.6807|39.0291|45.3835|44.8391|45.9561|49.9754|34.1581|38.8608|42.2648|42.4714|48.8761|40.6513|19.3025|22.067|23.1296|22.8738|24.0445|32.3479|33.558|34.286|31.551|28.6611|26.5532|21.398|17.6792|27.3206|22.7262|20.12|
2025-07-04 07:30:01|pink_usa_0583|ALEDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5494|6.6906|12.8419|||8.4428|8.4246|7.8053|7.7142||8.0947|8.0947|8.0947|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|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2194|0.1779||0.163|0.1423|0.1146|0.1482|0.1408|0.1977|0.2383|0.3197|0.377|0.3982|0.3814|0.4124|0.4366|0.4184|0.5192|0.4005|0.4529|0.3481|0.3428|0.4261|0.4198|0.4507|0.5154|0.5186|0.4804|0.4136|0.3554|0.3525|0.3437|0.3769|0.3978|0.3843|0.3421|0.2834|0.2742|0.3016|0.3052|0.2725|0.2719|0.3013|0.2881|0.2692|0.2244|0.1801|0.1995|0.1965|0.202|0.1947|0.183|0.2061|0.314|0.2468|0.3216|0.2605|0.3107|
2025-07-04 07:30:07|pink_usa_0585|LFSYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:30:08|pink_usa_0586|MDEVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0971|0.2717|0.2523|0.6794|0.7279|0.4707|0.4707|0.3931|0.5289|0.5448|0.647|0.9437|0.7491|0.7102|1.0021|0.7929|0.9048|1.1188|1.6831|2.0139|2.6073|3.5121|3.2981|2.743|2.3127|2.1356|1.7124|1.464|1.7325|1.3365|1.3464|0.9771|1.291|1.3505|1.6882|2.6633|2.8346|2.9838|2.8843|3.2822|2.2421|1.8834|2.3717|2.1549|2.54|2.85|1.45|2.19|2.28|1.915|2.28|1.84|1.22|1.18|0.8686|0.8199|0.8033|1.06|1.145|1.0425|0.8499|0.6975|0.6391|0.7812|0.5758|0.6409|0.5469|0.4879|
2025-07-04 07:30:11|pink_usa_0587|CSPKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2596|0.5243|0.4008|0.4963|0.8046|0.7073|0.7893|0.6457|0.7097|0.8642|0.9428|0.9284|0.6261|0.6369|0.8112|0.6751|0.7186|0.8166|0.8384|0.793|0.8592|0.8148|0.7365|0.7421|0.8789|0.7765|0.879|0.8912|0.8928|0.6014|0.713|0.7424|0.6959|0.6889|0.7446|0.7794|0.8281|0.7655|0.6124|0.5775|0.7086|0.7086|0.7086|0.6886|0.6518|0.5926|0.4074|0.4444|0.475|0.4827|0.567|0.7093|0.671|0.6548|0.6684|0.6202|0.5356|0.7069|0.6048|0.5374|0.5567|0.6048|0.5933|0.6144|0.5317|0.5383|0.5518|0.5262|
2025-07-04 07:30:14|pink_usa_0588|CLPHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8963|3.4061|3.5918|3.5175|3.5812|3.5547|3.7881|3.8644|4.4066|4.5257|4.4793|4.8943|5.3687|4.8305|4.994|4.8956|4.9894|5.0111|5.2716|5.013|5.0318|4.8822|4.704|5.2181|5.1839|5.3758|5.6278|5.6606|5.6026|5.6297|6.1315|6.8125|7.2037|6.4663|7.4404|7.7449|7.3379|7.4427|7.4988|7.6465|8.6965|8.4544|8.7207|8.7508|8.0205|8.1771|6.5337|7.699|7.5074|7.4353|8.0417|8.2212|8.0047|8.5256|8.2834|7.1103|7.3067|6.2832|6.5427|7.0549|7.0216|7.4668|7.6494|7.6449|8.7923|8.0138|8.0332|8.405|
2025-07-04 07:30:17|pink_usa_0589|LKREF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9723|0.9602|1.1972|1.3005|1.3066|1.5193|1.4828|1.5311|1.805|2.0615|1.977|2.2595|2.1466|2.3942|2.5235|2.7819|3.1629|3.4485|3.6458|3.2989|3.2853|3.2853|3.088|3.7223|3.9376|4.2657|4.3071|4.0001|3.5626|4.1689|4.1973|4.8496|4.9842|4.495|4.7503|5.4664|5.6861|6.5653|6.1754|6.5015|6.9482|7.09|7.9195|8.6143|7.8271|7.431|6.5452|6.2258|5.9414|6.8141|6.8752|7.7919|6.337|6.7357|6.8392|6.4107|6.3292|5.9869|5.4084|5.0164|3.958|4.9386|3.8797|3.6706|4.8777|4.2494|4.3749|5.115|
2025-07-04 07:30:20|pink_usa_0590|GGPXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8667||2.7294|2.9569|2.9569|2.9569|2.3655|2.2745|1.5922|2.2745|1.8478|1.0559|0.5279||1.5838||1.0559|1.8811|2.1498|0.5374||1.0211|0.9352|1.22|0.7148|1.0158|0.5428|0.5428|0.5912|0.5374|0.5374|0.4176|0.5321|0.43|0.43|0.3762|0.3225|0.3762|0.3762|0.3225|0.3225|0.3673|0.3368|0.3007|0.279|0.2909|0.197|0.2397|0.2134|0.2564|0.2216|0.2184|0.2732|0.2896|0.305|0.3991|0.47|1.19|
2025-07-04 07:30:22|pink_usa_0591|HNGKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0908|7.0908|7.2758|10.9445|14.1816|14.4899|15.0449|15.4457|19.2197|21.0265|22.8512|23.0535|16.4119|15.1666|18.2|17.9445|19.3456|22.6344|22.6405|21.1606|21.2134|19.576|21.2631|22.7075|23.3691|23.0099|26.9077|26.9766|23.8462|24.4089|22.3124|20.7445|24.5647|25.2093|26.1272|26.6306|27.0834|26.4657|26.0833|26.679|24.767|24.0464|26.1275|24.2744|20.7887|20.6049|14.8028|15.8508|14.1367|16.4915|18.9085|19.1978|18.196|21.594|20.8066|21.7922|20.4405|18.9318|18.5601|17.5344|15.7367|15.4219|14.4418|14.8138|17.5889|20.7899|22.6817|27.33|
2025-07-04 07:30:26|pink_usa_0592|HKHGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2957|1.4135|1.2014|2.0319|2.3852|2.8211|2.8269|2.8858|3.5146|4.0209|4.2263|4.5044|2.9888|2.6955|3.4028|3.4464|3.6579|4.3422|4.6546|4.162|4.1353|3.5746|3.9759|4.4826|4.4886|4.3314|4.8484|5.5353|4.4835|4.5708|3.9524|3.9121|4.9962|4.2631|4.9801|5.1392|5.1046|4.9109|4.8452|5.1982|4.774|4.4877|5.1749|4.8328|4.1403|4.094|2.8515|3.1505|3.0374|3.31|3.932|3.8139|3.405|4.1951|4.5989|3.9179|4.2716|3.7764|3.7299|3.39|3.0625|2.9979|2.8802|3.1455|3.3249|4.1315|4.6|5.7|
2025-07-04 07:30:29|pink_usa_0593|LNNGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.723|60.723|37.2274|39.3458|22.7425|17.915|28.7999|16.419|11.6282|15.3636|13.0233|16.2171|15.8776|20.9345|14.9322|15.6848|13.1793|10.9307|10.5086|10.9399||10.4167|11.3896|10.0038|14.0512|||17.0615|21.1731|17.7039|26.4595|23.8622||25.9731||45.8705|64.2811|80.3147|62.1611|76.4509|100.9923|135.5466|146.8169|249.1852|257.3809|242.7575|197.3591|214.5257|188.3588|209.3536|177.165|129.9504|96.3865|60.0709|60.6468|52.0284|59.271|52.3228|53.5548|52.1|
2025-07-04 07:30:32|pink_usa_0594|NDGPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4765|8.88|7.1904||14.5854|9.5316|10.8652|11.8805|11.1531|10.2024|12.7358|13.552|11.6391|14.2171|9.3907|9.2365|11.6342|11.6112|12.9813|17.5251|18.1211|18.7404|32.2627|26.3107|24.3398|20.3556|18.212|15.559|15.8336|14.2202|14.5702|18.4812|15.2871|16.0717|22.7509|26.6076|30.4978|25.2508|28.2237|20.7873|17.2884|17.7912|12.7905|18.25|15.57|11.815|11.32|9.05|9|9.026|7.39|8|8.58|8.3|
2025-07-04 07:30:34|pink_usa_0595|CWAFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0616|0.0739|0.0801|0.1602|0.2125|0.2594|0.258|0.2234|0.2258|0.229|0.2545|0.2386|0.1801|0.1785|0.2175|0.172|0.1651|0.1882|0.1981|0.2377|0.2605|0.2271|0.2171|0.2271|0.3029|0.2994|0.3368|0.347|0.2929|0.3334|0.282|0.3438|0.4288|0.4316|0.4281|0.4104|0.5151|0.6224|0.7225|0.7261|0.8367|0.7899|0.787|0.7111|0.5825|0.59|0.5434|0.5512|0.6214|0.662|0.6641|0.6044|0.8554|0.9392|0.9054|0.8207|0.7518|0.6519|0.7514|0.7258|0.6122|0.4767|0.5997|0.6748|0.6748|0.5212|0.7749|0.7579|
2025-07-04 07:30:37|pink_usa_0596|HUTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.77|2.07|1.5233|1.7529|1.4447|1.3443|1.3376|1.4266|1.9719|1.8928|1.6808|1.8389|1.8427|2.1611|1.8688|1.9016|1.9098|1.9042|1.6921|1.6223|1.57|1.6387|1.7257|1.7017|1.565|1.44|
2025-07-04 07:30:40|pink_usa_0597|HTCTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0791|0.0889|0.0815|0.1038|0.1355|0.1555|0.1806|0.1455||0.1907|0.2107|0.222|0.2107|0.2233|0.2434|0.2459|0.2149|0.1939|0.1765||0.2021|0.1901|0.22|0.22|0.2179|0.1594|0.1709|0.1704|||0.1509|||0.2046|0.2046|0.1791|0.1995||0.2097|0.1592|0.1273|0.1393|0.1107|0.1175|0.106|0.106|0.1305|0.1334|0.1233|0.1271|0.1267|0.1445|0.1177|0.1219|0.1289|0.1437|0.1221|0.1134|0.1064|0.1125|0.1181|0.1181|0.1164|0.12|
2025-07-04 07:30:42|pink_usa_0598|PCCWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4232|1.7595|0.7833|0.6075|0.3683|0.2647|0.3402|0.3261|0.2865|0.1842|0.1918|0.7341|0.8376|0.8376|0.8261|0.8313|0.8773|0.8159|0.7903|0.6868|0.8055|0.8392|0.8285|0.8981|0.8897|0.8448|0.8448|0.8337|1.0665|1.1668|1.035|1.1401|1.0958|0.7426|0.789|0.9487|0.9136|0.8791|0.8033|1.0446|1.0406|1.3008|1.4745|1.5299|1.6251|1.5269|1.3365|1.3754|1.5358|1.6533|1.8166|1.9064|2.0307|1.8535|1.8277|2.0599|2.3755|2.9182|3.2384|2.7288|2.7887|2.4585|2.7929|2.9813|3.0667|3.0729|2.6473|2.896|2.896|2.8105|3.1374|2.9582|3.0606|3.2096|3.3166|3.5193|3.3706|3.3169|3.6124|3.1601|3.6121|3.8128|3.977|3.8109|3.707|3.5771|3.6093|4.1494|3.9424|3.5533|3.3662|3.9935|4.1668|3.9403|4.4737|4.3274|4.604|5.2553|5.0299|5.8256|6.64|
2025-07-04 07:30:46|pink_usa_0599|PCWLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1148|0.1519|0.1852|0.0926|0.0945|0.0852|0.1074|0.1065|0.1405|0.1579|0.1693|0.1668|0.1654|0.1456|0.148|0.1584|0.1709|0.1836|0.1902|0.2014|0.1916|0.1851|0.2179|0.2443|0.3016|0.3321|0.287|0.2871|0.2514|0.2803|0.3098|0.3183|0.3181|0.2719|0.2956|0.3|0.2923|0.3147|0.3114|0.3166|0.3313|0.3258|0.3544|0.351|0.342|0.3585|0.3264|0.3582|0.3897|0.3979|0.3617|0.3638|0.3528|0.3492|0.39|0.405|0.3663|0.3259|0.3881|0.4047|0.3909|0.4431|0.4076|0.4432|0.5446|0.5341|0.5824|0.6168|
2025-07-04 07:30:49|pink_usa_0600|CRPJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6935|17.92|18.7693|14.8343|14.5512|16.2708|13.8668|16.256|16.4296|16.8281|19.449|21.1607|25.7116|21.5249|23.3212|21.0487|22.622|25.2128|28.8722|24.4211|23.5202|26.34|22.103|19.2034|17.2507|14.8954|19.0621|16.333|20.1524|21.3464|20.2463|19.9272|20.0301|21.6325|20.7233|23.3899|17.5112|16.8797|15.4683|16.9049|14.5715|14.0566|14.2012|12.5402|16.6266|16.3011|31.2818|42.1084|24.0495|22.7552|23.0634|24.3216|27.6708||25.7215|25.6162|30.648|33.452|40.0446|35.4782|32.6786|36.4525|
2025-07-04 07:30:52|pink_usa_0601|KGBLY|total_return_price|0.35820895522388|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9001|16.9806|16.4553|17.7544|28.5092|44.0385|46.9172|||34.8992|35.0889|21.3963|19.8265|28.8835|22.0373|21.5803|20.8197|14.5973|14.5973|14.9108|18.6043|30.61|15.3101|15.3101|
2025-07-04 07:30:54|pink_usa_0602|ASMVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7124|18.7124|19.4924|19.4924|||27.8497||29.622|35.076|33.505|35.9621|31.4072|25.2925|23.7711|27.8391|24.5286|31.6035|35.5993|23.7869|26.8392|26.7213|32.9898|32.5997|34.7299|29.7787|28.4459|28.428|24.2578|18.1613|20.1247|27.5252|27.7053|25.9226|27.8865|36.9324|41.3882|35.8477|29.0163|21.6081|21.27|
2025-07-04 07:30:57|pink_usa_0603|PCFBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1944|4.0366|4.3785|3.7916|4.0764|3.622|3.3548|3.1802|2.2194|2.3015|3.228|2.2829|2.643|3.399|3.5984|3.5483|3.9439|4.2776|3.9017|3.7008|3.4408|2.5049|1.936|1.8748|1.9299|1.3549|0.8625|1.0934|1.8664|2.02||2.3302|2.5592|2.5191|2.7653|3.0458|2.4285|2.7299|2.3879|2.1284|2.5375|2.4484|1.5771|1.7524|1.8068|2.2963|3.4686|4.7739|5.8754|4.6065|6.7971|5.5454|5.3832|5.5579|6.4815|5.5937|5.5911|6.3207|5.4979|6.0703|4.9229|4.5928|4.2626|5.37|
2025-07-04 07:30:59|pink_usa_0604|MAWHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8769|4.5143|4.4392|4.597|3.3595|1.1366|1.8125|1.8417|1.3996|||3.1905||5.3439|5.3439|5.891|5.2708|4.835|5.4118|6.4476|7.0357|7.0687|8.0912|8.459|9.9018|10.2376|10.1351|12.0884|12.914|13.2668|14.867|11.9641|11.8071|10.1553|6.3726|8.1649|7.4663|9.2147|11.8435|8.3574|14.5028|20.787|32.5607|35.4399|41.7187|25.0837|27.9876|17.4677|17.801|13.763|15.4951|15.8364|11.3855|13.4028|12.2855|13.6411|14.6861|11.1331|12.39|11.84|10.25|
2025-07-04 07:31:03|pink_usa_0605|NGCRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6571|22.8429|24.7408|35.281|34.8269|39.5488|41.5938|41.5938|35.5212|31.0793|32.619|27.7798|33.6814|28.045|29.4625|28.487|31.7953|32.9447|26.9915|27.8467|26.1128|31.3586|33.5867|49.1247|47.146||58.5023||57.1389|71.9603|70.775|69.965|62.1371|61.4053|64.249|67.6759|38.7898|38.7898|44.8541|52.0801|46.119|42.9055|36.1315|46.1019|37.26|31.4|25.5|25.5|25.5|26|21.22|23.58|27.5437|
2025-07-04 07:31:05|pink_usa_0606|VPGLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1973|0.1522|0.1297|0.2368|0.2678|0.2988|0.4313|0.3326|0.3777|0.5496|0.5243|0.478|0.2534|0.2908|0.3477|0.2592|0.2672|0.3599|0.3801|0.3035|0.3481|0.4106|0.3452|0.4074|0.4773|0.5022|0.535|1.0926|0.5858|0.7346|0.605|0.5558|0.6379|0.4927|0.6253|0.5911|0.5694|0.6489|0.673|0.5772|0.5758|0.529|0.5601|0.4912|0.3433|0.439|0.3282|0.3594|0.3131|0.403|0.524|0.5009|0.3728|0.348|0.3745|0.3344|0.2348|0.2806|0.2503|0.2676|0.2636|0.2718|0.1987|0.2633|0.1421|0.1689|0.1624|0.1953|
2025-07-04 07:31:08|pink_usa_0607|VTKLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1795|4.6011|4.1281|3.8919|4.8431|4.7337|5.046|4.7515|5.0812|6.2176|5.992|5.8505|5.5266|5.9075|5.4741|7.0722|6.8049|6.1295|5.9474|5.0899|5.8857|5.3452|5.6537|6.9816|6.2491|8.1686|7.8525|7.1941|7.2703|6.4262|6.5381|4.912|6.0235|5.2654|5.5328|6.3009|4.7777|3.7875|4.0372|5.4865|6.1762|7.0374|6.0951|5.7402|5.4167|5.9207|5.3208|5.0822|4.6436|5.3057|5.2848|5.457|5.3838|6.5256|6.4213|6.98|6.958|7.3|
2025-07-04 07:31:11|pink_usa_0608|CREQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0886|0.0928|0.1012|0.1602|0.2151|0.194|0.2151|0.1982|0.2825|0.3964|0.3879|0.2446|0.1729|0.1526|0.2446|0.2066|0.1771|0.1855|0.1602|0.1307|0.1307|0.1139|0.1012|0.1092|0.1139|0.097|0.1168|0.1438|0.073|0.0715|0.055|0.06|0.0652|0.08|0.08|0.0551|0.072|0.071|0.065|0.06|0.038|0.034|0.042|0.075|0.0553|0.05|0.045|0.05|0.054|0.056|0.12|0.113|0.1|0.1105|0.0834|0.07|0.0731|0.0617|0.0584|0.05|0.055|0.037|0.038|0.0425|0.0297|0.0629|0.06|0.1304|
2025-07-04 07:31:15|pink_usa_0609|HKSHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7799|24.657||28.7088|28.0069|26.7156|26.8934|19.947|20.1531|19.4694|19.6661|||20.9022|33.0623|33.4191|27.2318||25.1911|25.1911||28.6601|25.7118|18.8125|21.3633|16.5089|17.5274|15.9895|17.5767|20.0613|20.3763|19.4102|17.0049|16.9182|16.9182|16.926|20.8101|19.9031|17.6555|16.2044|15.0432|14.1954|14.89|14.89|18.78|18.78|12.01|
2025-07-04 07:31:17|pink_usa_0610|SIHBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8383|1.6669|1.7915|1.8694|1.8632|2.2122|2.0751|2.3493|2.4534|2.2048|2.1034|2.0052|1.6725|1.7541|1.6113|1.7235|1.8697|1.796|1.6455|1.733|1.7197|1.7952|1.9218|1.9141|1.9319|1.8734|1.942|1.9824|2.0225|2.1637|2.2134|2.6967|2.6979|2.7249|2.8975|3.1743|3.5173|3.2535|2.7479|2.7772|3.1328|3.0726|3.0374|3.0312|2.5213|2.4831|1.9462|2.1721|2.2186|2.6703|2.5301|2.3045|2.4337|2.6563|2.1178|1.6561|1.5162|1.7572|1.8026|1.3794|1.3047|1.7451|1.9187|1.9277|2.4997|1.9654|1.94|
2025-07-04 07:31:20|pink_usa_0611|SBKFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.9095|63.9986|64.6267|71.5863|72.695|101.6904|94.7212|89.6662|83.4332|98.5375|
2025-07-04 07:31:22|pink_usa_0612|LTOUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.513|6.4838|4.3675|11.8766|13.2482|13.4091|13.7922|14.1753|17.6234|16.6656|13.2175|15.1331|12.5015|8.1573|9.6559|9.2937|11.1875|11.3241|10.9164|8.743|7.6718|9.8127|11.9001|16.4437|14.9045|14.2207|16.3079|15.7142|13.8214|11.5128|11.028|13.5662|13.6009|12.229|14.167|16.7796|16.0989|17.1097|18.7207|18.4447|18.0307|18.8587|18.5827|20.1723|17.1495|16.8607|14.9604|9.9097|10.7096|18.8792|18.8413|18.3864|21.7962|22.783|21.4609|18.0597|23.5946|25.9637|26.1385|28.8767|32.7569|42.0486|39.6716|46.0037|44.9125|45.1628|36.6051|37|
2025-07-04 07:31:25|pink_usa_0613|MAHMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8691|3.1743|3.8656|4.832|5.0468|5.8585|6.4212|7.5594|6.4427|6.1162|7.1154|5.5875|5.7185|5.4304|6.2829|7.684|7.1165|6.8726|6.1982|6.8814|7.0342|8.6838|10.3907|8.4618|8.7848|9.0987|8.3802|8.7705|8.4399|9.2113|9.5296|7.8719|8.9601|10.2103|9.0501|10.2844|9.8169|14.0242|11.697|10.3114|9.4867|8.8128|7.637|10.6059|3.8185|5.2504|6.0937|10.556|10.8439|9.8027|9.8545|10.6798|9.7089|12.7089|16.1223|13.8765|13.7294|15.8869|18.681|18.9093|19.5545|34.4053|28.02|33.9|30.25|32.7305|
2025-07-04 07:31:28|pink_usa_0614|PPERY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3177|2.6647|2.8919|3.2439|3.8325|4.2281|4.3422|4.1349|4.8541|4.233|4.3717|4.5224|4.3733|5.1623|4.9727|6.2694|5.4161|5.0235|3.9826|5.0858|5.1871|5.6151|5.5448|6.0303|4.813|3.7789|4.2927|4.9821|4.7678|5.712|5.3016|5.8388|6.6178|6.8943|7.7584|8.0547|6.4802|6.0566|6.8583|7.3169|8.0831|7.2944|8.1193|4.4385|5.2507|5.6133|6.946|6.8825|6.2104|6.484|7.7042|8.4316|8.8369|9.9723|10.4108|11.2634|11.8428|13.5111|13.3901|15.9315|13.1872|17.8073|12.5415|10.3588|12.38|
2025-07-04 07:31:31|pink_usa_0615|BKRKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6559|1.6559|2.3159|2.3444|2.4727|2.6509|3.1996|3.7885|4.006|4.3779|3.8629|4.5197|4.3258|3.8185|4.5729|4.2207|5.5328|4.8443|4.0202|3.5902|4.9334|5.3323|5.5439|5.7788|6.3458|5.2633|3.5519|5.1535|5.294|5.1504|6.1671|5.5557|6.6352|7.6948|7.7909|8.9225|8.9088|7.4834|7.3031|8.6506|10.2159|11.2463|10.6162|11.3123|7.3436|8.0085|7.7046|11.0021|11.8912|10.8643|10.421|11.1354|13.4639|11.9516|11.9336|12.7282|13.5317|15.655|14.6369|15.4472|18.0912|11.7894|16.3782|11.7356|10.7296|12.06|
2025-07-04 07:31:33|pink_usa_0616|PBCRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7461|3.537|3.1674|3.3061|3.6556|4.4796|3.7745|3.7518|3.2829|3.921|3.6624|4.1642|4.2848|4.5112|4.1982|3.4355|4.1083|4.4482|4.1419|4.8821|4.4288|5.2045|5.9197|6.0922|6.9335|7.2086|6.3212|6.8434|7.6656|8.5177|8.9824|9.2006|10.7192|6.1431|8.5004|8.534|10.7963|10.3458|9.3596|10.0922|11.7736|12.3785|11.214|12.892|12.5643|12.4907|14.2134|13.5656|14.263|15.4709|13.9872|17.2766|14.2419|11.8279|13.39|
2025-07-04 07:31:36|pink_usa_0617|PTAIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2245|6.7495|7.5424|6.9024|8.916|8.8102|8.1598|8.5|8.9872|9.1702|8.2059|7.0612|6.4317|7.5813|7.4407|7.2843|7.1815|7.5662|6.2399|4.8361|5.5352|6.9582|6.6893|8.0795|7.244|8.1487|8.7993|7.831|7.9503|7.008|6.3759|6.3325|7.5364|6.9316|6.9719|6.4847|6.9804|2.8358|4.7836|4.484|6.0347|5.5311|4.8203|5.3138|5.8785|6.7072|6.6748|7.1888|5.4957|5.8713|7.5347|6.808|6.3094|5.7761|4.8927|5.9821|5.5705|5.2835|5.46|
2025-07-04 07:31:39|pink_usa_0618|TLKMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3191|||0.4964|0.6195|0.6665|0.6027|||0.5602||0.5956|0.5956|0.5885|0.5956|0.5531|0.7055|0.6665|0.7942|0.7215|5.7218|0.13|0.1357|0.1465|0.1793|0.1644|0.1569|0.1587|0.1425|0.1733|0.2118|0.2049|0.2303|0.2066|0.2446|0.25|0.2631|0.1866|0.2167|0.1633|0.1904|0.1973|0.2105|0.2215|0.2328|0.2215|0.1739|0.1842|0.1528|0.195|0.1998|0.1949|0.2232|0.2461|0.2831|0.2373|0.263|0.2134|0.2349|0.2472|0.2199|0.2336|0.2452|0.1571|0.1565|0.16|0.1451|0.164|
2025-07-04 07:31:43|pink_usa_0619|PIFMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.981|11.9772|14.3353|14.1294|18.6756|16.1563|18.72|19.4878|17.2439|16.186|17.0816|16.7766|19.3158|19.7957|27.0008|21.3621|20.5614|19.1788|22.4368|19.391|19.7795|18.445|20.059|18.4495|12.016|12.867|18.7091|19.5691|25.2996|22.0346|22.4775|24.6451|24.721|20.9575|19.9104|18.6229|16.0433|18.9812|19.5927|20.632|21.7398|22.8149|13.0813|18.2373|20.1023|20.3658|18.6828|18.3343|19.2806|19.4138|18.0106|21.5986|18.7161|19.3463|18.6511|22.4091|20.649|20.2633|19.5287|17.3887|23.17|25.3|23.07|24.4478|
2025-07-04 07:31:45|pink_usa_0620|ADOOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0567|3.1956|3.1234|3.668|3.668|3.7653|2.6121|2.9177|2.9789|2.1562|2.3356|2.3125|2.3275|1.1759|1.2083|1.3763|1.2517|1.4511|1.798|1.2233|1.0921|1.0344|0.6342|0.5328|0.9374|1.1091|1.5821|2.0514|2.2334|1.97|2.2634|2.18|2.5976|2.4058|2.0865|1.6429|1.5492|1.6678|1.682|2.0226|0.9445|1.38|1.482|2.1556|1.813|1.9641|2.0986|3.3414|4.35|4.3617|6.1588|5.1523|4.5492|4.2744|5.2035|4.8856|5.0042|5.0837|8.8127|9.9997|4.9799|5.5|
2025-07-04 07:31:49|pink_usa_0621|PUTKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0051|8.4003|13.3493|14.0005|18.103|18.2766|19.7136|22.3164|21.605|24.2723|20.8231|24.3357|30.7111|21.2456|20.2962|18.2149|17.0303|16.1073|14.0222|14.337|16.8337|18.2406|16.3638|13.2379|15.9475|15.2584|11.0406|11.279|11.3497|10.4188|14.4692|16.8916|21.7162|21.6845|24.0904|25.025|25.0089|25.5296|24.7979|21.3232|21.1962|21.2964|18.2776|17.8841|10.3781|13.9567|19.5204|23.6402|18.6958|19.4499|20.5654|18.9672|22.683|25.6198|28.7007|22.5178|25.5006|25.7134|30.136|23.9411|26.4034|24.5716|34.1396|29.645|26.0001|26.1828|
2025-07-04 07:31:51|pink_usa_0622|BSPDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08||13.19|12.76|13.51|||16||||16|16|16|16|16|
2025-07-04 07:31:54|pink_usa_0623|PTPIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0464|0.0464|0.0973|0.0973|0.0973|0.0695|0.0396|0.0659|0.0659|0.0419|0.0687|0.0687|0.0711|0.0676|0.0594|0.0415|0.0459|0.0521|0.0532|0.0417|0.0537|0.0556|0.0608|0.0619|0.0818|0.1639|0.3086|0.4193|0.4297|0.3447|0.1001|0.1057||0.0712|0.0805|0.0894|0.0894|0.1364|0.1611|0.1343|0.0895|0.0895|0.1387|0.1527|0.1356||0.1395|0.1569|0.1532|0.1391|0.1154|0.1517|0.1423|0.1423|0.3046|0.3297|0.5061|0.5061|0.5061|0.42|0.5267|
2025-07-04 07:31:57|pink_usa_0624|GGNPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8777|3.1801|3.8887|4.4591|4.3581|4.1334|4.4928|5.2566|4.4928|5.3195|4.6726|4.6276|4.376|4.9871|5.3914|4.8523|3.4407|3.5337|1.3949|2.9757|2.7525|2.6781|2.4457|2.362|1.9063|1.9435|1.9993|1.8877|1.4786|1.4786|1.0508|1.0508|1.665|1.305|1.305|1.135|1.135|1.135|0.6114|0.5775|
2025-07-04 07:31:59|pink_usa_0625|GDNGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7398|12.8643|7.8016|10.6649|8.8577|9.3038|8.59|10.1587|7.6206|7.5851|7.3371|7.4478|5.539|4.6493|6.0556|7.1271|6.63|5.16|5.242|4.5899|4.19|3.25|2.76|2.24|
2025-07-04 07:32:02|pink_usa_0626|PITPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7792|14.361|11.3448|14.5676|14.5676||16.8259|17.6067|18.2957|17.7984|14.1965|12.2198|16.7905|16.1328|16.8809|16.7508|13.1892|11.8232|11.0751|12.8884|12.6526|10.3182|10.7269|9.5341|11.9281|12.3127|14.698|13.5316|12.1109|12.5606|10.6324||13.552||12.7334||6.3485|7.5764|7.8741|10.4849|8.5192|7.9025|7.6274|7.9879|6.8495|6.349|6.119|5.7107|6.1898|5.9862|6.6882|||4.473|4.345|4.677|2.7512|3.055|
2025-07-04 07:32:04|pink_usa_0627|PTXKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8371|11.4213|9.5333|9.2793|7.2196|6.889|7.0282|6.889|7.3204|9.3201|6.3866|5.6819|5.4705|2.8542|4.7217|5.1622|4.7933|3.5597|3.1103|4.4056|4.4056|4.7316|3.5156|3.0927|3.0806|3.2927|2.335|3.2601|3.6919|4.2161|4.0355|1.4715|3.0984|2.3172|3.3292|2.69|3.3622|3.8489|4.0022|3.4433|3.1948|2.9892|2.0906|2.4949|2.4469|2.9532|2.5219|2.9625|2.9066|2.8555|2.4726|2.6741|2.99|
2025-07-04 07:32:07|pink_usa_0628|PTKFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.242|14.7497|17.5496|20.222|19.3538|18.7869|16.56|20.2283|22.3564|22.6938|24.5754|23.8391|20.1607|15.5896|15.383|16.2013|17.1562|21.9982|17.4243|18.6892|20.91|21.675|20.8505|17.187|16.2543|15.0599|17.215|18.8508|18.1258|20.8526|20.1819|9.6188|17.938|19.7139|19.5659|20.5203|18.5054|19.2397||20.4789|21.0388|21.9496|24.0189|27.149|||27.7565|27.7565|16.6122|23.1419|20.2409|15.188|17.305|
2025-07-04 07:32:10|pink_usa_0629|PTNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9542|23.9542||23.3642|18.0927|15.1695|16.845|11.5375|11.1255|11.6517|12.2441|12.1381|10.5817|9.5234|11.213|17.2323|15.7155|13.4595|12.845|9.8786|5.9329|5.7121|7.2769|6.1345|11.213|9.965|6.8161|6.8161|9.8882|13.4499|11.7218|||11.4434||10.3874|13.4403|11.7986|5.7793|10.1282|11.885|16.5603|15.6483|15.0038|17.2427|16.1669|22.5832|18.115|21.1536|21.5655|19.7792|21.2748|17.7855|13.7632|12.6195|14.3859|11.774|11.3703|7.216|10.51|
2025-07-04 07:32:13|pink_usa_0630|PSGTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7253|11.4494|13.5323|15.2785|14.7968|14.1298|15.873|13.1443|17.1807|20.1382|17.7754|22.0869|24.5044|28.329|25.6894|20.8416|17.4367|20.2309|19.7991|21.0694|20.2735|16.4744|14.4176|10.3662|13.0644|12.7825|11.192|12.6704|11.3173|11.5512|13.1878|13.041|12.6524|13.136|9.171|10.1881|13.4848|16.2291|14.281|16.1342|15.6296|6.5939|11.3516|11.0756|15.3656|13.6164|12.8145|11.0779|9.2955|8.7014|8.9527|8.5589|7.9908|7.5724|7.0167|7.6383|7.5065|7.0073|4.1436|4.6519|3.5489|2.2828|2.8988|
2025-07-04 07:32:16|pink_usa_0631|PTIZF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9149||1.5251|1.8043|1.4212|1.6283|1.2782|1.358|1.62|1.32|1.32|
2025-07-04 07:32:18|pink_usa_0632|PTMEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3515|18.7375|17.2541|22.9756|21.9891|27.3967|22.9128|23.7468|18.8561|20.2871|19.6984|23.783|18.0708|19.7884|13.6482|10.8056|13.0647|13.5071|15.8266|14.7057|10.9311|11.4772|13.4602|10.3291|8.9179|10.7897|8.0555|6.0543|5.5977|6.4314|8.4363|9.2402|9.6174|5.7069|7.3445|5.1114|7.7912|6.6597|6.5108|5.558|6.3719||6.6597|5.7962|||4.4266|3.16|2.58|2.0218|2.03|2.03|1.88|2.09|1.6|
2025-07-04 07:32:21|pink_usa_0633|PTFRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:22|pink_usa_0634|UNLRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2974|5.2852|5.2431|6.1352|6.6366|6.6366|8.4801|6.5777|6.8536|7.935|8.2645|7.2971|7.5752|7.6883|8.0655|8.2069|10.1138|9.9044|8.5028||10.2473|10.971|11.0137|9.481|10.5871|11.2887|12.4519|12.0227|11.7895|10.3597||9.9144|11.0521|10.1127|11.0115|9.7755|5.8309|9.4147|8.9443|9.4461|7.7081|5.8299|4.6673|5.064|3.9454|6.0298|5.8711|5.2844|5.1276|5.0515|4.1354|4.2925|3.2403|3.3747|2.6367|2.2445|1.5128|1.81|
2025-07-04 07:32:25|pink_usa_0635|AIBGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3367|6.9528|8.0106|6.8589|4.7432|5.9056|1.7233|2.0474|1.9707|3.7366|4.3679|4.3815|4.6835|4.2655|3.5404|4.189|4.5032|5.8908|6.6413|7.552|8.0229|7.0989|9.2245|9.9396|11.2844|10.2123|12.7419|16.21|
2025-07-04 07:32:29|pink_usa_0636|BKRIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.368|6.898|6.6232|6.8898|4.4155|4.9737|4.3629|3.2175|4.7962|1.9477|1.7117|1.6903|3.6036|4.3501|4.5731|5.0794|4.9764|5.9459|5.7917|5.7917|8.2659|8.6066|8.3383|8.4976|8.2763|8.668|9.7447|11.0255|8.7721|11.5663|13.48|
2025-07-04 07:32:32|pink_usa_0637|CRHCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:33|pink_usa_0638|DCCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1629|36.6268|36.932|28.2713|28.2713|28.2713|28.2713|28.2713|28.2713|28.4787|28.4787|28.8957|28.8957|29.1177|29.1177|29.582|29.582|29.8438|25.8968|33.4417|33.9323|34.2187|34.2187|34.8478|34.8478|35.1609|35.1609|35.7765|35.7765|19.2936|19.6155|19.6155|20.3523|20.7209|20.7209|21.5433|21.5433|21.9515|31.6207|31.225|
2025-07-04 07:32:37|pink_usa_0639|KRYAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.767|26.1358|13.0979|16.1691|20.763|25.4551|27.3114|26.1391|25.7045|29.3017|28.8928|32.7014|35.5091|32.686|31.9748|40.7435|38.8178|43.1052|47.3637|50.7149|51.0439|56.0203|61.1649|68.2813|69.1024|64.4588|64.3951|61.5729|71.0605|66.3|75.8167|86.7834|84.8397|75.6445|62.8221|73.2802|82.8232|90.5258|104.9526|92.0617|98.8667|106.865|91.077|106.269|111.4525|111.5557|118.4716|104.7234|121.564|120.6296|139.106|121.4266|127.595|136.6695|122.6764|107.8251|92.4535|90.081|87.9797|94.0732|93.4502|85.0077|84.6073|86.3836|80.9613|99.0518|96.0305|104.2178|110.61|
2025-07-04 07:32:42|pink_usa_0640|SMFKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:43|pink_usa_0641|SMFTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:44|pink_usa_0642|KGSPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3698|23.5049|23.5049|||27.5477|30.6973|32.3053|39.6882|41.8176|40.2217|47.5957|46.6031|42.3297|44.497|49.8173|47.1935|60.0106|51.483|63.6491|88.3616|72.0748|81.4097|96.7476|103.3689|112.243|102.1085|61.9574|46.1522|52.044|63.5918|62.7326|72.4165|87.0502|91.5225|86.2058|95.2579|72.9934|82.6242|83.5|
2025-07-04 07:32:48|pink_usa_0643|EXPGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1655|4.6294|4.7033|5.6725|6.2661|7.3329|7.4622|7.2354|8.3565|9.5613|9.5763|9.6536|8.8687|10.2971|12.5452|11.604|13.414|13.1815|13.7838|14.5901|15.8439|14.3256|14.7603|13.9553|13.5303|14.1554|13.9978|15.8656|13.4176|14.8309|15.3033|16.2635|17.551|16.2156|17.772|18.1398|17.8512|18.9258|19.4527|22.0887|23.4394|20.9235|24.6534|27.9126|29.2452|30.6807|26.4222|33.2519|35.3467|35.1975|32.2857|36.696|39.6565|44.7163|38.1209|26.4686|27.2021|32.5754|30.4306|36.0038|31.3866|39.1992|42.8755|46.3595|51.7541|43.4031|46.4957|52.17|
2025-07-04 07:32:52|pink_usa_0644|GLAPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2316|40.8407|52.3174|51.9396|54.0047|61.7797|65.894|64.2032|59.8495|64.9493|76.9209|83.3217|81.3754|78.5023|88.2992|82.3789|76.9498|70.8093|82.0275|85.9945|80.0215|77.7001|72.4987|78.1084|74.8967|82.425|92.502|70.4185|52.9929|51.4327|45.5077|54.4181|47.6652|58.7536|62.0523|72.6054|80.4972|61.1047|55.6614|49.5851|56.5347||64.6689|73.1335|80.0474|80.0474|81.1509|91.5363|92.3707|73.0094|52.4|71|
2025-07-04 07:32:56|pink_usa_0645|IRCUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1477|0.1411|0.1581|0.2692|0.3021|0.305|0.3701|3.1568|3.2092|3.3297|4.0261|4.1021||5.2258|5.308|4.6594|4.0655|4.0655|||6.3129|6.0695|6.3495|5.6004||5.0624||4.2939|4.2933|5.2627|2.9083|3.647|3.647|4.5145|4.6164|5.1156|5.0042|4.5033|3.3792|3.3792|3.7208|4.3394|4.3874|4.7559|4.5231|5.1802|5.0469|5.9394|6.0886|5.2012|5.446|6.24|
2025-07-04 07:32:59|pink_usa_0646|PDYPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:00|pink_usa_0647|ILPMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|1.47|1.23|1.3|0.6|0.7|0.565|0.95|1.35|1.6|1.65|1.94|1.65|1.47|1.6|1.85|2.735|2.2563|2.26|1.9|1.55|1.54|1.88|1.55|1.95|2.25|
2025-07-04 07:33:02|pink_usa_0648|GLVHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4046|1.4046|0.991|1.15|1.02|1.02|1.1954||||1.1954|1.1954|1.7|1.7|1.7|
2025-07-04 07:33:04|pink_usa_0649|GNCGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5845|3.1038|2.6467|4.8253|6.1959|5.923|4.7197|4.5447|4.6851|5.0515|4.8675|4.6086|2.7133|2.6918|4.005|3.6216|4.4863|5.3985|4.8963|6.8797|7.9924|11.8597|15.1287|15.7509|14.0103|16.3675|16.7228|18.324|15.5233|18.3995|18.4889|16.9103|15.642|10.948|11.7874|12.0073|9.7623|11.4029|6.7857|9.0896|9.1557|8.5781|10.5141|10.7125|10.8296|13.1223|4.6047|6.5852|6.2881|5.7039|8.239|7.0308|7.3081|6.714|5.9217|5.0602|3.5451|3.1193|4.0997|4.367|4.0403|4.6938|5.1295|8.4172|8.6153|10.2987|9.94|12.7925|
2025-07-04 07:33:07|pink_usa_0650|CCGGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:08|pink_usa_0651|CGPZF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.6353|140.7667|88.4819|245.3362|356.3408|341.0576|349.9058||309.6867|357.9496|375.2277|402.1905|426.322|332.2094|365.9934|349.954|337.8866|390.2223|498.8409|491.0284|453.7843|466.6576|518.9554|486.7721|453.8479|367.7948|329.9691|323.5307|319.5067|325.9873|304.2548|374.3663|338.1373|296.3741|341.4095|304.3698|289.0708|271.4065|265.769|277.941|225.5753|296.5202|273.1531|335.8182|358.6682|4.4231|4.2037|1.6906|2.6045|1.8734|3.0614|2.7416|2.8878|3.1894|2.833|2.3943|1.9008|1.8277|1.709|1.5993|1.5437|1.705|1.885|2.0081|1.889|1.9058|1.7006|1.5833||
2025-07-04 07:33:11|pink_usa_0652|BKHYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3194|16.2945|18.4465|17.0634|18.6005|18.4009|16.811|14.8644|16.9383|11.0161|7.7996|5.6062|9.0423|12.2975|14.106|15.9144|13.1583|14.3591|19.0973|17.3973|18.4824|13.2017|12.406|13.4911|11.7188|12.3264|15.7842|16.0591|17.2816|18.7043|19.9732|21.0777|21.8226|20.9815|17.7457|17.537|20.4842|18.8006|19.1319|19.0231|19.6704|21.2834|22.6894|24.3339|26.2216|26.9317|28.4962|26.5916|27.0432|29.423|26.7114|26.8652|28.9778|31.3737|32.9511|24.4759|23.7844|21.5851|27.0251|30.9989|32.84|39.2167|41.9786|43.7097|39.3906|42.1007|38.5019|41.3416|41.646|37.7394|40.5845|43.081|42.9179|46.5859|60.1772|67.3835|95.5|
2025-07-04 07:33:14|pink_usa_0653|ISDAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4186|12.9122|15.2502|16.0299|14.2034|13.773|14.7668|16.3776||19.8848|22.6997|21.3116|24.6021|23.8015|25.5316|28.9367|26.271|29.6121|34.9879|39.0833|41.4187|25.3331|27.6168|23.9877|31.1596|35.893|42.4874|47.7983|55.7647|56.772|46.6195|50.9144|52.2223|48.2142|48.3233|48.3233|41.1209|45.7093|46.3571|50.3551|60.8458|73.751|92.175|
2025-07-04 07:33:16|pink_usa_0654|BZQIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7697||4.9601|4.7948|4.5443|3.8677|3.8375|3.0813|2.3305|2.175|2.8256|3.2672|3.7409|5.0084|4.9502|4.9444|5.7399|6.068|5.9573|5.8597|5.6622|6.8137|7.7785|8.0354|7.1732|7.1315|7.1162|6.5626|6.5458|5.7631|6.2487|6.1654|4.8157|5.168|4.3131|3.237|3.1312|2.5918|3.3517|2.5314|4.1808|4.7188|4.2778|4.2514|4.7629|5.0805|6.086|7.0121|6.685|8.1795|7.1149|5.4073|5.1406|5.7047|5.3954|6.0049|4.8483|4.6188|6.8186|6.3552|7.35|
2025-07-04 07:33:19|pink_usa_0655|DGRLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:20|pink_usa_0656|DLKGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.4616||121.1065|132.0061|135.0338|135.337|155.5544|163.0196|147.6404|152.1807|97.2757|117.5747|117.0323|95.6975|92.7846|152.5647|172.3142|182.0124|200.0788|250.4388|241.5918|266.7717|228.6615|161.2676|183.2354|202.3351|148.3699|136.6305|112.4783|134.871||156.6471||128.5816|128.5816|100.6679|107.1704|94.9765||117.6875|140.0263|122.7696|94.4551|102.9765|58.1391|16.3818|13.8755|25.5632|35.5968|32.691|44.2418|56.6643|101.7052|81.168|123.6372|93.5325|72.7557|98.6439|112.3244|107.7222|103.7858|96.1448|101.8773|107.7692|164.0004|196.2875|
2025-07-04 07:33:23|pink_usa_0657|TTCNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:24|pink_usa_0658|TTTPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:25|pink_usa_0659|IDTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|24.8|12|9.6|6.8|12|8|36|40.8|36.8|26.8|22.4|20|16.4|16|10.8|6.8|4.8|3.6|1.2|1.6|1.2|8.4|11.2|18.8|9.6|7.2|8.4|5.6|5.6|4|3.6|3.2|4|3.6|2.8|3.2|3.2|4.4|3.6|3.6|4|2.4|4|3.6|3.12|2|2.4|1.6|1.2|1.2|2|1.2|2|1.7|1.4|0.7|1.3|1.04|0.75|0.12|0.2|0.21|0.25|0.215|0.17|0.17|0.75|2.7|1.76|1.18|1|0.7|0.582|0.51|0.3518|0.52|0.35|0.5|0.17|0.1769|0.1301|0.61|0.555|0.6296|0.4988|0.281|
2025-07-04 07:33:29|pink_usa_0660|ARZGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1198|6.1198||6.9715|5.9978|5.0771||5.4716|5.3682|5.177||4.3352|4.13|3.0252|3.7565|5.1402|4.2616|4.5436|4.5436|6.3129|6.361|6.3808|5.9693|5.6511|5.503|5.1158|5.0931|5.2955|4.1325|3.3505|3.7121|4.4533|4.6823|5.2258|5.8686|5.8241|6.1487|5.4146|6.0058|5.6766|6.2476|6.6294|6.913|7.4235|4.8356|5.5421|5.2239|6.4744|7.5539|7.8735|8.3602|8.6576|8.7984|6.9789|5.773|7.6118|8.2311|9.1841|9.2478|9.7485|11.6599|11.9585|13.9435|13.6079|16.9451|17.395|
2025-07-04 07:33:31|pink_usa_0661|UNCRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3387|7.723|6.4077|6.5485|4.3709|5.0707|4.7139|4.6101|5.8884|3.6114|3.4915|3.2398|3.6753|4.2905|4.8299|5.2148|6.2116|4.5787|4.3246|4.3246|6.003|7.8784|10.1708|10.6988|12.2645|16.7498|17.5833|21.0829|19.428|27.9914|33.295|
2025-07-04 07:33:34|pink_usa_0662|UNCFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.065|2.6884|2.8361|2.8302|2.3929|2.3929|2.585|2.585||2.5761|2.1743|2.302|2.4875|2.7179|2.1544|2.3242|2.2216|2.8006|2.8656|3.1256|2.8834|2.9838|3.0429|3.3684|3.3974|3.0724|3.297|4.0769|4.2837|4.4905|4.8745|5.1404|5.6722|5.2881|4.9927|4.8745|3.8701|3.6928|2.4225|1.418|0.9276|2.1903|3.576|2.986|2.7145|2.6466|2.9803|2.3819|2.8192|3.3816|1.8035|1.3446|1.2222|0.9215|1.0218|1.1941|1.0364|1.4404|1.9628|2.3058|2.8344|2.5902|2.4273|2.0091|2.1018|2.5758|2.3045|2.0905|1.4102|0.8637|0.8981|1.0898|11.8126|14.4028|16.0379|14.2958|16.0455|12.6034|11.6698|8.9263|10.0282|9.5311|9.3164|11.5184|6.3275|7.4722|6.3991|7.3848|8.5056|9.4551|10.906|12.3891|8.9795|7.901|8.8406|12.001|15.8361|20.1145|21.4028|24.7764|34.2621|35.3043|41.8135|38.8368|54.4065|67.0475|
2025-07-04 07:33:37|pink_usa_0663|ISNPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9105|18.209|19.5252|19.504|20.1619|17.56||14.0709|9.041|7.0376|8.086|11.227|11.1973|9.5164|7.295|8.5529|7.3951|8.0959|7.3128|4.1813|4.5722|5.163|3.7344|4.6835|4.8933|4.445|4.8976|6.7293|7.3366|9.3287|9.479|9.6052|9.1812|10.1857|11.2454|10.6733|10.6372|8.7665|6.0564|7.3889|8.4129|8.7897|10.9677|12.3912|11.7494|13.1496|10.8895|10.5396|8.0656|9.5494|8.7024|9.7455|10.974|6.1081|7.8102|8.5068|9.6972|11.3137|11.735|11.4928|11.6008|10.3832|9.2033|8.5648|10.7052|12.2751|13.0845|13.2018|15.5455|18.9089|20.9335|23.1352|23.4706|31.3714|34.15|
2025-07-04 07:33:40|pink_usa_0664|IITSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3018|1.1798|1.5866|1.31|1.5459|1.5297|1.9284|2.0138|1.8104|1.9324|2.1562|2.502|2.2579|2.624|2.8478||2.9902|3.0837|3.1476|2.8071|2.3352|2.2579|1.3909|1.1103|1.2607|1.8016|1.8016|1.4681|1.1731|1.3553|1.1435|1.3553|1.2134|0.6233|0.7804|0.9516|0.5853|0.7804|0.8041|0.728|0.8032|1.1185|1.1924|1.5669|1.5821|1.6174|1.5166|1.6275|1.8996|1.7555|1.7503|1.4363|1.0089|1.2228|1.4147|1.4914|1.7639|2.0511|1.9368|2.1976|1.8331|1.7392|1.3176|1.6016|1.4741|1.6256|1.8047|1.0195|1.2957|1.4328|1.605|1.8948|1.9792|1.9302|1.9344|1.7544|1.5807|1.5378|1.7734|2.0368|2.1783|2.1825|2.5958|3.1328|3.4282|3.8808|4.0001|5.1257|5.59|
2025-07-04 07:33:44|pink_usa_0665|ATASY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:45|pink_usa_0666|MDIBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5223|4.5223||6.6222|5.8809|4.2885|3.1425|3.8844|5.1898|5.6736|5.8244|6.6977|7.4439|7.8744|6.1488|7.0883|5.7808|7.1226|7.1052|7.5988|7.96|4.2929|5.3625|5.6899|6.6649|8.1787|8.5658|8.5567|8.7641|7.973|6.8794|5.7936|8.01|8.1357|9.8952|10.8588|11.2406|13.4409|13.6702|16.0534|14.1294|18.9656|22.89|
2025-07-04 07:33:48|pink_usa_0667|ESOCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3145|2.2043|1.7267|2.2175|2.8043|2.6769|2.5467|2.1943|2.5521|2.4052|2.964|3.0897|2.2503|2.0902|1.9701|1.5397|2.1219|2.3627|1.9484|1.8345|2.2382|2.5528|3.3185|3.5961|3.2781|2.7703|2.8745|2.7889|2.7595|2.5968|2.6849|2.5011|2.7649|2.7457|2.9507|3.6021|4.0859|4.1271|4.0465|3.7149|3.6524|3.8819|4.4043|4.9048|5.3484|5.7722|4.7168|6.3886|6.5843|7.7877|7.7445|7.3424|6.4217|6.3323|5.2477|4.8553|4.1207|4.4182|5.2254|5.8979|6.0347|6.953|6.3088|6.6069|7.7156|6.9141|7.7415|9.4475|
2025-07-04 07:33:51|pink_usa_0668|ENLAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0543|3.7008|3.1773|2.3865|1.9052|2.1223|2.7055|2.5384|2.433|2.1364|2.4069|2.3722|2.8983|3.0168|2.1123|1.9641|1.853|1.5445|2.0522|2.2034|1.8253|1.8221|2.1717|2.4181|3.226|3.3955|3.177|2.7046|2.7636|2.7899|2.5763|2.5854|2.6434|2.5955|2.7609|2.745|2.9268|3.5122|4.0723|4.1253|4.0189|3.6778|3.6548|3.9984|4.4932|4.8998|5.3463|5.8204|4.7679|6.4068|6.6232|7.7121|7.6397|7.376|6.3819|6.2549|5.1909|4.6032|4.067|4.5425|5.1665|5.897|5.9795|6.7338|6.1418|6.602|7.6805|6.9047|7.71|9.395|
2025-07-04 07:33:54|pink_usa_0669|TIAOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7044|1.1446|0.8438|0.9948|1.4268|1.1954|1.0643|0.911|1.1062|1.0249|1.1876|1.127|0.8621|0.8707|1|0.7985|0.907|0.8227|0.6505|0.7212|0.7316|0.8552|1.0642|1.1877|1.0642|1.0357|1.1022|1.2343|1.1307|1.1782|1.0832|0.7607|0.7696|0.8076|0.8552|0.9028|0.8708|0.8076|0.8837|0.7316|0.6118|0.5131|0.5628|0.5325|0.5321|0.6009|0.343|0.3952|0.3899|0.4627|0.5197|0.53|0.4189|0.49|0.375|0.2605|0.1539|0.226|0.3018|0.2692|0.3445|0.3212|0.242|0.23|0.2565|0.2712|0.34|0.4241|
2025-07-04 07:33:58|pink_usa_0670|TIAIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9999|6.3774|6.6325|5.7652|5.7907|6.3264|6.9386|6.7346|5.6121|5.8417|5.3672|4.6938|4.1836|5.3356|5.5999|5.1346|5.607|4.9999|4.2856|5.6131|5.8539|6.9384|7.5784|8.0039|8.068|12.0948|11.0988|9.3445|9.8399|9.1981|9.9299|10.2188|9.7393|10.0415|9.8602|9.7382|10.6477|10.1055|6.4498|7.906|5.4511|5.2089|4.378|4.6883|6.2629|5.6208|5.7228|5.2406|6.0786|5.8283|7.4336|6.56|5.5783|5.0669|5.7782|5.0194|5.6163|5.0964|4.6022|3.6988|4.3415|5.2098|6.3174|6.9756|6.2417|6.0279|6.6336|7.697|7.3751|7.2494|6.501|5.4386|5.2158|5.4463|5.7228|5.9703|6.114|5.6511|6.5929|5.5759|4.5583|3.8882|4.7072|4.6576|4.7195|5.3499|3.428|3.8954|3.7256|4.8575|5.3763|5.51|4.39|4.56|3.5|2.595|1.76|2.11|3.197|2.8|3.08|3.37|2.39|2.55|3.0536|2.8818|3.51|5.19|
2025-07-04 07:34:02|pink_usa_0671|TIIAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.1188|5.0163|4.5659|4.5659|5.747|5.81|7.4459|7.2782|9.934|11.423|10.8913|13.5184|12.6874|11.5654|15.0178|18.017|18.1573|15.0864|24.5058|26.6062|24.0791|18.6487|19.5922|17.7429|15.9833|13.8347|15.5293|14.8482|14.5243|13.269|14.3177|13.0024|17.3325|15.6861|18.7475|19.9343|20.3576|20.0128|26.5905|24.5541|20.9726|21.8367|19.566|19.5593|19.5389|19.8258|21.0855|20.0567|20.0765|22.131|22.5477|15.2731|15.2023|11.3637|12.3767|9.7414|10.8626|13.8388|12.181|11.3205|9.0202|11.4125|10.6014|12.6004|12.045|9.3674|9.2287|10.2859|9.0446|9.2191|8.31|6.547|6.6074|7.7482|9.469|11.2087|11.9978|10.876|10.0204|11.0376|12.0929|11.6746|12.0263|10.258|7.7672|7.8813|8.4517|8.5658|8.889|8.9366|8.2045|9.0982|6.9781|5.7042|5.2764|5.9704|5.2574|5.3524|5.8753|3.7648|3.8394|3.8492|4.4647|5.3244|5.02|3.95|5|3.64|2.59|1.87|2.28|3.31|2.775|3.08|3.2001|2.37|2.35|2.72|2.489|3.34|4.9|
2025-07-04 07:34:07|pink_usa_0672|TIAJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5924|0.8252|0.5557|0.6769|0.6911|0.7481|0.7695|0.6412|0.7869|0.7125|0.9619|0.855|0.7267|0.6982|0.6804|0.5059|0.5272||0.4774|0.4362||0.5462|0.6889|0.7587|0.6828|0.6449|0.7058|0.7966|0.7848|0.7375|0.5982|0.5135|0.5254|0.5688|0.5925|0.6083|0.6157|0.5846|0.7189|0.5663|0.4706|0.3802|0.434|0.4385|0.4762|0.5174|0.2762|0.3819|0.3862|0.4744|0.5408|0.5821|0.4364|0.465|0.2838|0.2772|0.165|0.1924|0.306|0.275|0.31|0.3007|0.2801|0.2981|0.2779|0.2779|0.3191|0.4403|
2025-07-04 07:34:10|pink_usa_0673|SNMRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2386|3.5186|3.5031|3.6109|3.1206|3.7337|3.7134|4.1935|4.4038|3.6974|3.4107|3.8996|3.4815|3.6667|3.8489|3.832|4.2502|4.5632|4.8751|5.1331|5.7309|5.1306|4.7132|4.6428|4.8241|4.8488|5.1704|5.9868|6.0438|5.7265|4.865|5.3283|5.7743|6.2818|6.2015|5.9315|5.5985|5.8741|5.9286|7.0772|7.7453|7.2074|7.4328|6.604|7.2876|7.7474|8.3277|8.6115|9.496|8.8573|9.2461|9.0707|8.6262|6.7974|8.1669|8.8832|9.2163|8.2018|8.9088|8.6023|8.4068|9.5945|8.2857|9.8336|12.09|
2025-07-04 07:34:13|pink_usa_0674|BNCDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6654|8.1272|7.691|8.7382|8.8806|10.3303|10.9272|11.2409|11.2325|8.741|9.7662|7.5781|9.88|9.7777|10.6932|14.4955|6.4082|10.8221|10.3382|12.7725|13.3444|14.4295|15.4634|15.2688|13.8844|11.0741|10.8176|14.4947|15.0505|17.5094|15.7549|16.9275|19.1369|20.3097|21.8193|22.5582|22.5582|32.9125|
2025-07-04 07:34:16|pink_usa_0675|TEZNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7942|5.529|6.049|6.0066|6.8733|7.5189|7.5314|7.364|8.2009|9.0078|9.5727|9.886|9.4114|8.7356|8.3146|8.7888|9.1321|10.4095|10.8829|10.6348|10.1583|9.3755|10.0123|11.6089|12.6842|12.5174|12.4941|11.6461|12.2986|12.6491|14.3151|14.9652|14.4467|15.5682|14.6103|16.3141|17.0535|18.7341|18.0596|18.8674|19.5417|20.6139|19.9575|20.6703|18.22|20.049|21.1593|23.0047|22.5032|23.4101|23.1509|22.7593|25.8797|23.1249|25.1594|30.06|
2025-07-04 07:34:18|pink_usa_0676|TERRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9006|2.2373|||2.6588|2.6674|2.6023|2.8858|2.8858|3.2749|2.3735|2.2697|2.3411|2.2114|2.3346||2.7272|2.9451|2.9587||3.6865|1.5614|3.949|3.6997|3.4376|3.6457|3.5455||4.4933|4.109|4.109|3.5376|3.6394||4.6725|4.6021|4.5551|4.3594|4.1284|4.696|4.8995|5.4243|5.1993|5.3404|4.9203|5.6176|5.7893|6.2855|6.2762|6.5167|6.5909|6.6334|6.9209|6.3255|6.3586|6.6318|7.0833|7.5764|6.5396|7.4279|7.4705|7.62|8.154|8.2279|8.2279|10.2685|
2025-07-04 07:34:21|pink_usa_0677|DNIYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2783|9.063|9.3046|14.6167|14.0815|12.0393|9.7171|9.298|12.5309|9.0847|12.1812|15.1398|15.2714|13.3406|17.8605|19.9369|20.2686|20.0803|18.8253|15.1417|15.6237|14.2323|14.1777|13.1429|13.629|12.611|13.3539|13.8323|15.6389|16.936|17.0471|15.1194|17.3153|16.9228|16.7546|12.6603|12.9624|11.8012|9.5164|10.8204|6.1042|7.7227|8.7264|10.8773|14.7314|16.854|17.2159|18.724|18.0274|16.3032|11.2047|15.0978|19.3811|18.1015|20.0307|23.4173|26.0851|26.0851|28.7826|29.13|29.13|29.13|
2025-07-04 07:34:24|pink_usa_0678|BZZUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2984|4.3421|4.6026|4.8197|6.2005|5.3061|3.5821|3.5345|4.7416||4.5245|6.0529|6.2961|6.5944|6.977||7.9363|6.9894|6.3851|5.6055|6.3675|7.4026|7.4886|7.5324|6.6566|7.4448|9.5907|9.9411|10.5104|11.4777||11.0203|10.5102|11.7415|8.3994|7.3352|8.9095|8.9183|8.9183|9.6923|6.6843|9.0072|10.3028|10.5247|11.8844|13.2617|11.0746|9.8834|8.1431|8.2595|6.5714|9.0476|11.438|12.0847|13.0748|14.8511|19.947|19.6808|20.2197|18.6265|26.5038|25.565|
2025-07-04 07:34:27|pink_usa_0679|PRYMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9234|7.6915|5.9135|5.9135|6.5551|8.0393|8.7659|8.1166|5.8053|4.9782|6.9571|5.9676||8.0084|8.4336|9.5328|9.7278|10.0809|9.7314|9.458|7.7937|7.6801|8.0779|9.4143|8.7092|8.9166|8.4106|9.4226|10.7149|10.3681|10.9653|12.2829|13.9713|13.3635|13.3803|11.91|10.6306|8.3868|8.2983|9.0993|9.5186|11.0235|7.7237|10.7357|13.4035|15.5746|14.5949|16.6156|16.9619|17.1679|16.1101|13.7255|13.7065|17.786|19.1776|19.0204|18.5749|21.3737|25.5555|30.7221|35.4939|31.0854|30.6927|35.43|
2025-07-04 07:34:30|pink_usa_0680|MONRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9565|15.0005|14.4332|12.5467|12.0685|14.9493|17.42|15.5203|12.7245|15.0453|13.3047|15.7468|15.4664|19.7988|21.3725|26.4104|28.2094|34.1888|41.0437|40.5882|30.3386|37.0168|38.4916|32.3635|42.0117|35.6164|35.5151|37.9479|53.5436|52.434|65.9803|57.6166|65.9803|55.8045|41.9394|39.0177|49.3518|60.5529|65.2014|53.6952|59.3524|71.8821|60.5322|63.6564|54.0787|64.1665|61.1425|
2025-07-04 07:34:32|pink_usa_0681|PRDSY|total_return_price|0.50724637681159||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2321|7.3472|9.8476|10.4015|9.548|12.3631|15.5458|14.3337|14.3287|15.2787|11.6292|12.5475|11.3858|10.1584|9.795|8.6645|7.769|6.6143|5.6082|5.4597|5.1998|6.0267|6.7886|7.3862|6.3801|6.0615|8.0879|9.2206|8.1127|6.0597|5.3979|5.1188|5.8383|5.6587|4.2083|6.0777|6.6588|7.7813|11.8055|11.7779|12.7047|11.2869|11.9119|11.1942|9.4078|8.77|13.5283|13.8725|14.0948|11.2968|15.4581|14.8718|13.066|14.1682|14.1342|12.2066|12.84|
2025-07-04 07:34:35|pink_usa_0682|TDPAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:36|pink_usa_0683|ATGSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:37|pink_usa_0684|FINMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9562|5.1593|5.6022|7.3163|6.6474|5.6022|4.8646|5.054|4.7957|5.45|5.2838|3.2099|1.5689|2.2091|1.6861|2.1739|2.4976|2.2542|2.2091|2.732|3.3181|4.4317|4.1747|4.4813|4.2739|5.5543|5.6444|5.7346|6.3297|5.6895|4.4452|5.0674|6.3522|6.2395|7.6101|8.133|5.2432|5.2297|4.4275|5.5446|3.8552|5.3477|5.9254|5.7118|5.5586|2.2477|3.1913|3.2008|3.3623|4.1363|3.8372|3.7042|3.3813|4.6636|4.8678|3.6243|4.1448|5.6196|5.4269|7.2424|7.8622|11.664|11.4768|10.8343|13.3452|25.8748|26.934|
2025-07-04 07:34:40|pink_usa_0685|MDIUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:41|pink_usa_0686|SFRGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4604|17.5518|14.2073||11.0431|10.9079|14.5553|14.2351|12.4146|10.6031|10.9142|9.7288|11.2068|10.3836|14.0506|13.3958|12.2732|11.7868|13.1993|11.581|11.6745|9.7007|10.2713|11.545|9.1132|10.2061|6.0723|6.4819|7.1081|9.327|9.2415|10.4455|10.1386|12.0686|9.0752|7.9186|6.3664|8.4658|8.6116|8.0031|6.6915|6.8449|6.06|4.25|4.045|3.73|3.375|2.845|
2025-07-04 07:34:44|pink_usa_0687|AEMMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9709|7.155|4.4259|5.4903|5.8024||8.4148||9.0838|||4.9479|4.0812|5.3098|5.3098|7.3602|7.3602|7.3602|7.3602|7.8545|7.8545|7.8545|11.8343|12.4|
2025-07-04 07:34:46|pink_usa_0688|PIAGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9677|1.0372|0.6374|1.2284|1.298|1.4486|1.8774|1.5527|1.8572|1.911|2.0603|2.5461|2.1903|1.5154|1.8712|1.6301|1.5218|1.7956|1.7447|1.7544|1.8236|2.1798|2.3791|2.3858|1.8076|1.9538|2.0734|2.4617|1.6707|1.7661|1.5002|1.3911|1.2683|1.1251|1.3979|1.5675|2.1889|1.8548|1.8752|1.6711|1.6641|1.4054|1.7829|1.9719|2.1604|2.2422|1.2358|1.8424|2.2262|2.5691|2.8182|3.0195|2.9022|2.5717|2.3379|2.0039|1.8702|2.4964|3.5173|3.5837|3.3529|2.9685|2.7425|2.7284|2.757|2.0686|2.1568|1.96|
2025-07-04 07:34:50|pink_usa_0689|TCCHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0514|9.0514|10.9125|5.5489|8.0818|7.1904|9.5167|10.4895|11.0661|10.5309|6.4739|6.4739|7.046|7.046|7.046|7.9367|8.6373|8.6373|8.1827|9.2282|9.211|9.211|10.2969|9.5948|14|
2025-07-04 07:34:52|pink_usa_0690|BCUCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.175|3.175|2.6209||1.9937|1.9656|2.0124|1.8287|1.8494|1.7966|1.8004|1.7858||1.8922|2.2475|2.5058|||3.1179|4.0935|4.0935||3.4527|3.2228|3.1088|3.3792|2.9949|2.9698|2.9563|4.4219|4.2462|5.8701|5.5998|6.6038|6.0053|4.7156|4.4623|7.3268|8.9441|8.7245|7.0603|9.7313|10.9862|10.479|10.5514|10.8558|11.4427|11.7|
2025-07-04 07:34:55|pink_usa_0691|RZSMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6311|0.6108|0.7152|0.6451|0.8765|0.9537|1.0869|1.0168|1.0518|0.8415|0.8134|0.8765|0.9677|0.7854|0.6714|0.7503|0.561|0.4207|0.426|0.3857|0.4909|0.6227|0.5568|0.74|0.5495|0.5999|0.4799|0.5439|0.6455|0.6986|0.6407|0.7013|0.6753|0.741|0.7923|0.8235|1.0545|1.075|
2025-07-04 07:34:57|pink_usa_0692|MBFJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0335|3.5609|3.6158|4.0548|3.5448|3.322|3.2841|2.9897|3.1033|3.138|3.1829|2.8518|2.7596|2.6719|3.3399|2.9391|3.1462|3.1328|4.0079|4.0241|4.3859|4.2055|3.72|4.1643|4.0843|3.903|4.6681|5.2373|4.187|4.5011|3.5655|3.1061|3.7192|4.6342|4.9407|5.0192|4.8753|5.4961|4.9965|4.366|4.8398|3.7324|3.9666|3.6491|4.1737|4.3183|3.7735|3.2482|3.5037|3.6869|5.1235|4.7597|4.9889|4.716|6.054|4.9175|4.5714|6.1041|5.8708|6.7782|8.4692|8.0612|9.805|10.0611|9.9259|11.2912|15.2677|13.7|
2025-07-04 07:35:03|pink_usa_0693|SMFNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||755.1722|755.1722|5.6485|7.7867|6.4432|5.6177|5.9401|5.2954|5.2862|6.3766|5.9032|5.4718|5.0761|5.5202|6.7223|6.2902|6.1884|6.6925|8.1926|8.7187|10.1022|10.0773|8.4157|8.8596|8.4053|7.5256|8.4254|9.0321|8.2932|8.3041|6.6404|6.7427|8.2208|8.6181|8.3474|8.6658|8.5583|10.1252|10.0242|9.8601|9.7032|8.0012|8.8862|8.9192|8.2145|9.3583|5.5871|7.1574|7.9835|7.9236|10.7207|9.5573|9.9313|10.0779|9.8395|9.3042|9.1125|12.3956|11.9558|13.1851|16.0467|14.8362|18.5942|20.4547|19.6227|24.1372|26.6002|25|
2025-07-04 07:35:06|pink_usa_0694|JPHLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1259|10.7503|10.7503||10.7584|10.7584|9.623|9.7196|9.6806|9.9126|8.9422|9.4344|10.263|9.9677|7.5393|7.7937|7.9887|7.1562|6.1807|6.0798|6.4667|7.1478|7.2992|7.316|6.5205|6.7862|6.2337|5.7733|6.7739|7.3671|6.7661|7.5222|8.3717|8.8263|8.678|9.1269|9.2929|9.38|9.325|
2025-07-04 07:35:08|pink_usa_0695|JPSTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.023|12.023|9.9558|10.209|10.4621|10.8417|||10.3777|11.2089||9.8814|10.1821|9.0221|9.4604|7.4927|7.4927|8.2918|7.4325|7.2695|7.329|7.2672|8.4769|||7.9073|7.1806|6.6226|6.4725|6.4106|6.7618|7.2135|8.0658|9.0903|9.2486|9.2072|8.7637|8.8698|10.2677|11.525|
2025-07-04 07:35:10|pink_usa_0696|MZHOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.989|11.7882|14.9917|11.5843|11.3238|12.0452|10.6628|9.4319|10.6782|10.0319|9.9835|9.7173|8.6359|10.6337|9.8443|10.1826|10.8915|14.565|13.5467|13.9644|13.977|13.149|13.1445|11.5941|11.6534|12.7682|14.7589|14.4269|13.7997|10.8899|10.8228|12.1115|13.6864|12.7946|12.4488|12.6237|13.589|13.292|13.1824|12.9551|11.1369|11.8187|10.8732|11.5005|12.2919|8.3902|10.1116|10.6288|10.6629|12.6965|12.3443|12.3023|10.7538|11.665|10.0047|9.9607|11.2938|13.0435|13.983|16.4626|16.0096|18.5291|19.2402|19.2051|25.8492|29|28.75|
2025-07-04 07:35:13|pink_usa_0697|RSNHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||725.5279|725.5279|8.5085|9.5945|8.5141||8.5085||6.752|3.9574|2.9681||2.992|2.9153|||2.826|2.7702|3.6935|3.3086|3.3366|3.3221|3.2847|3.7291|3.8958|3.5277|3.6782|4.0282|3.3354|3.4425|2.6232|2.6378|3.1768|3.7423|4.2011|3.9518|3.8162|4.601|4.1394|4.4015|4.1901|3.7697|3.5346|3.2821|3.331|3.6834|2.7198|3.0619|3.2359|3.0326|3.9344|3.5454|3.8548|3.5839|4.2082|3.4347|3.4201|3.4201|4.2808|4.456|5.5575|4.8327|6.2757|6.4938|6.1575|6.7063|8.572|8.8|
2025-07-04 07:35:16|pink_usa_0698|SUTNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1823|2.0655|2.0553|1.8304|1.9616|1.6805|1.9318|2.2539|3.0248|2.8876|3.2143|3.4908|2.9233|3.01|2.8064|2.5707|2.9215|3.1624|2.534|2.6704|2.1197|2.2117|2.3568|2.649|2.4907|2.4808|2.6271|2.9748|3.1413|3.0511|3.0247|2.7766|2.876|2.8615|2.8264|3.1384|2.2009|2.2345|2.3787|2.5417|3.2417|2.7178|3.0302|2.9206|3.0288|2.7504|2.5741|3.1132|3.1132|3.1568|3.7308|3.5016|4.0773|4.4656|4.6396|4.6403|5.1591|5.335|
2025-07-04 07:35:19|pink_usa_0699|CMTDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7757|12.0089|12.0089|11.8155|12.1628|10.5925|10.654|11.7324|10.2645||12.0705|10.6443|10.3795|9.5224|10.9191|8.7125|9.9625|11.4977|14.3395|14.1311|15.5518|17.2819|14.4127|14.7474|13.9665|13.0982|14.815|15.255|12.812|12.8471|10.4197|11.8162|11.5656|14.1556|12.8067|12.8752|13.4986|14.711|15.7957|15.8188|15.8201|13.8903|14.9488|14.3525|14.8973|16.1915|12.3767|11.9133|11.4424|13.0201|15.1527|14.5506|14.7499|14.779|14.7963|14.1601|13.1919|15.413|16.3338|16.1994|19.1192|17.998|20.3607|21.7565|23.0482|21.5188|23.7823|28.2|
2025-07-04 07:35:22|pink_usa_0700|TOYOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6399|4.4425|4.654|5.3592|5.9374|5.9586|5.8175|4.9008|5.056|5.5631|5.7277|5.8657|4.7628|4.6344|6.0947|5.5567|5.9492|6.6406|7.5123|8.8461|9.4889|8.9368|7.8417|8.9556|9.0133|9.6706|11.1941|10.2004|9.1685|9.7653|8.3756|7.9052|9.1489|9.6679|9.0045|8.5659|9.7004|10.6516|10.569|10.7395|10.358|9.5698|10.042|10.608|11.7509|12.3574|10.2328|10.9266|11.6758|13.3795|13.7886|15.8969|16.319|16.7441|15.6353|14.4304|12.8692|12.6849|12.5884|14.7936|18.6622|17.2349|24.4462|18.7836|18.1175|17.6756|18|17.28|
2025-07-04 07:35:27|pink_usa_0701|DSEEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0121|3.1707|2.6503|2.5354|3.1662|2.8307|2.5455|2.2932|1.9328|2.5107|2.287|2.3927|3.4003|4.4714|5.3997|5.8958|6.566|5.4878|5.6617|5.4028|5.3555|5.4984|5.033|4.3216|4.1977|4.2657|3.5353|3.8605|4.4111|4.5311|4.1711|3.9806|4.404|4.6899|4.2104|4.5312|3.6232|3.7846|3.274|3.5126|3.849|3.0716|3.2599|3.4591|3.4463|4.2999|4.6687|5.0022|4.8367|5.1871|3.8469|3.7854|3.8992|3.957|4.5324|5.5205|6.2453|7.1256|6.8518|6.6304|6.3165|6.6891|6.73|
2025-07-04 07:35:30|pink_usa_0702|SNEJF|total_return_price|0.034550195567145|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7903|4.0545|4.5924|4.4982|5.2804|6.7423|6.4417|5.3684|6.0616|5.8318|5.1552|4.8339|3.8032|3.9418|3.251|2.3237|2.1131|3.3156|3.054|3.9194|3.6866|3.3159|3.571|3.2033|3.3672|5.0594|5.9703|5.4386|5.5483|4.9298|4.6593|5.663|6.0607|6.3672|6.4324|7.7966|7.2338|9.3198|9.5691|10.1442|10.3206|8.3593|9.2069|10.5954|11.9381|10.4579|12.071|15.3409|16.4589|19.9996|21.7093|19.2707|21.9191|20.8358|17.4685|16.7567|12.845|17.3603|17.9154|18.4533|16.4359|17.593|16.2838|18.1919|17.0255|25.5363|24.8|25.234|
2025-07-04 07:35:36|pink_usa_0703|MSADY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.552|4.2427|4.4691|4.7689|4.438|4.5819|4.2264|3.6615|4.2115|3.5395|3.6171|4.079|4.5679|5.3604|5.5592|5.7393|4.7051|5.2067|4.8453|5.2652|6.3576|6.7881|5.9219|6.6282|5.9984|5.525|6.4815|7.2042|7.8239|7.9406|7.6814|8.122|7.5823|7.6753|7.8954|6.9837|7.5244|8.0506|8.4223|8.6645|6.4763|7.477|7.5287|8.1375|8.7311|8.0796|9.8954|8.9469|9.9906|9.0247|8.4639|9.6953|9.281|10.9647|12.0391|11.87|16.2573|20.1361|21.2113|21.1152|22.6318|22.33|
2025-07-04 07:35:39|pink_usa_0704|CHBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0514|34.4842|35.7415|35.7415|38.8167|36.9191|37.6816|44.7928|
2025-07-04 07:35:42|pink_usa_0705|CJPRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2946|7.2517|5.1038|5.4671|6.0732|5.9251|6.5786|7.1487|6.7918|7.2334|6.9381|6.7957|7.8341|7.4043|7.4968|6.9735|8.0683|7.3051|9.7381|10.3593|11.6781|10.8708|10.4754|12.9883|12.4776|13.7827|17.9874|15.7929|14.8559|16.0846|17.1509|16.2962|16.2943|15.671|15.9744|15.4381|16.8869|16.9082|18.1027|20.613|20.1081|18.9538|22.1502|19.4249|19.5345|19.331|15.6506|15.4873|14.1004|12.6792|15.0002|15.5615|14.8133|13.3368|12.8684|10.8894|11.4451|11.8243|11.8635|12.1477|12.5605|12.0448|12.831|10.148|11.4152|9.0784|9.7546|10.73|
2025-07-04 07:35:45|pink_usa_0706|HNDAF|total_return_price|0.078916372202591|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4663|4.7065|4.6524|5.2366|5.1393|5.5288|5.3178|5.4476|6.0589|6.5728|7.6818|7.1841|7.5195|7.79|7.4546|7.909|7.1408|5.8858|6.2861|7.0868|4.8147|5.0094|5.9896|5.691|7.0413|7.6385|7.4792|6.4159|7.7575|8.1815|8.0286|8.7335|6.7962|8.4863|7.9635|7.0604|7.1257|8.8407|9.0873|8.3924|9.0894|8.0765|7.8077|8.0999|7.4251|7.8985|8.6256|7.7489|8.1201|6.387|6.9146|6.4418|7.3587|7.6186|7.2519|6.9126|7.6125|8.5915|8.7414|7.4764|6.9731|7.0145|7.2897|6.8961|7.2669|5.8744|6.0865|7.2363|6.7901|8.4182|8.5006|9.1547|8.7342|8.3214|7.6726|7.311|6.7502|7.6905|8.0379|9.1393|10.0169|11.7956|11.2391|10.2261|10.0269|9.0722|9.76|9.955|
2025-07-04 07:35:50|pink_usa_0707|DCNSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.9882||209.765|209.765|229.6767|273.1823|277.899|283.0695|3.0346|2.9859|2.9555|2.7676||3.1828|3.9004|3.1947|3.252|2.4415|2.4027|2.8568|3.5077|3.7469|3.5826|3.5205|4.4524|3.8622|3.9761|4.2971|3.4169|3.2189|3.2296|3.0472|3.3476|2.8122|2.8347|3.4647|3.4872|3.9034|4.1621|4.4321|4.7111|5.0598|4.6728|3.7369|3.7594|4.2953|4.3396|4.504|4.7687|4.7804|5.7863|6.2697|6.6437|8|7.5|
2025-07-04 07:35:52|pink_usa_0708|HACBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9226|7.2139|7.9911|7.7876|7.3901|8.267|7.6988|7.6523|7.2876|7.4846|7.9683|7.3537|8.5008|8.0603|8.2525|6.705|8.1244|7.014|8.3923|8.0844|8.9857|8.205|8.2488|9.0765|9.0595|9.541|10.8621|11.5103|10.3315|8.9803|7.1296|6.7984|8.5808|9.6671|8.949|10.4957|10.1632|9.1261|8.7946|7.3065|7.503|6.2313|7.1112|6.8209|6.9372|7.6023|6.3645|6.8079|7.1244|5.5566|6.768|5.8599|6.5031|5.8343|6.6372|6.4685|6.4148|7.3747|8.9091|8.2768|10.3642|10.1434|13.0623|12.4576|11.0765|11.6488|13.0101|16.93|
2025-07-04 07:35:55|pink_usa_0709|TDHOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9231|4.032|4.2219|1.695|3.3485|3.749|3.4866|3.6915|3.7918|4.229|4.1932|4.4226|4.695|4.6806|4.729||4.7165|5.0032|5.4548|4.182|4.8584|3.3441|3.1385|4.8428|4.9673|5.5445|5.7558|5.3413|6.7151|6.2649|5.9067|6.0677|4.4544|4.1527|4.2125|4.3178|5.2761|2.6257|3.5061|4.4715|4.9146|5.5803|5.7355|6.2761|5.6826|6.5052|5.3607|4.8528|6.6023|5.4918|7.0038|8.2105|7.2177|8.5326|8.2984|8.2401|8.9095|10.396|10.56|
2025-07-04 07:35:58|pink_usa_0710|SHZUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:35:59|pink_usa_0711|SFBQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9968|0.9926|0.8728|1.0022|1.0996|1.0612|1.1167|1.092|1.0189|0.9427|0.8891|0.9644|1.0419|0.9699|1.0688|1.1507|1.2282|1.219|1.3729|1.2405|1.445|1.5183|
2025-07-04 07:36:01|pink_usa_0712|MITSY|total_return_price|0|||||||||||||||||||||||||||||||31.4471|31.5844|32.2492|28.1146|34.104|33.6889|26.844|21.9759|26.4267|27.0526|30.3212|38.9447|41.4483|34.9111|40.1965|45.2732|47.9854|47.7072|42.5957|42.9087|41.1701|47.29|50.5566|50.9755|48.5902|45.7154|40.9475|54.1293|43.1912|33.6555|35.2682|30.6756|23.8393|31.6923|37.2428|40.3082|41.4357|39.7444|46.5634|42.7421|36.277|34.7121|27.8835|37.6996|30.2993|28.3841|35.1706|37.8981|30.0999|26.332|28.4699|28.6035|40.5459|46.3799|53.1511|44.2194|49.5204|53.174|54.7202|56.7131|75.1397|78.2319|86.5156|84.3923|76.7712|91.2813|115.1976|121.3385|146.945|129.6805|124.9093|133.3088|74.1528|61.986|61.1878|70.9025|78.7456|86.371|101.5039|72.8678|92.6355|101.2144|113.0692|109.889|92.5453|99.5059|106.2993|96.2779|89.8511|96.6123|91.2473|82.5575|97.126|93.3143|93.984|106.7887|105.0827|89.3776|91.2969|92.2302|78.3392|82.5335|81.8961|84.3286|100.1324|99.573|107.4986|105.424|111.2578|122.5645|132.8236|127.6088|139.1102|121.4245|124.5377|130.6168|134.4459|144.9985|115.1965|123.915|147.8346|158.206|184.229|196.7777|196.0399|211.2217|247.0442|198.8117|198.6156|270.2308|293.9949|355.9426|347.3593|357.7184|453.715|444.5389|436.4041|409.1878|379.85|407|
2025-07-04 07:36:04|pink_usa_0713|NSANY|total_return_price|0|3.2026|3.2026|2.9195|3.2734|3.1524|2.7021|2.4447|2.5091|2.6377|2.6056|2.6377|2.8629|3.0881|3.7636|3.8279|3.4741|4.2139|5.0181|5.9188|5.9188|7.8488|8.0418|9.7146|9.9076|11.8128|10.9736|11.2719|10.5593|6.773|7.3591|5.31|5.2444|5.6088|5.4768|5.5221|5.4556|4.9076|4.7732|5.3782|4.9749|7.0558|6.8523|7.2594|7.1915|8.7472|9.704|8.7472|9.0206|8.1425|7.1764|7.9466|8.5043|8.6469|9.9826|9.0687|6.6785|6.7483|8.9504|6.9168|4.7776|4.5905|3.6866|3.1083|3.4339|4.3372|5.5661|6.8311|4.6625|4.6986|6.6503|6.5411|6.4315|7.4718|8.1564|5.0529|6.3956|8.5124|8.3049|8.736|9.1526|8.0022|11.333|13.1382|13.5796|13.4242|13.6377|13.3439|13.5041|12.7293|12.3624|14.4278|12.8331|15.0645|13.9242|14.3873|15.5468|13.8528|13.8787|13.1649|14.2899|11.174|11.0199|9.2243|4.9413|4.921|8.1993|9.0478|11.9664|11.6746|9.4075|11.9441|12.9554|12.1433|14.4825|12.2661|12.4269|15.2325|13.4801|12.3525|13.8487|14.1114|14.9419|15.0699|12.5272|13.5536|14.3841|14.9056|13.447|15.8466|16.2987|14.7482|16.6662|15.0186|14.5724|16.2791|16.5775|16.3057|16.9195|16.8838|17.2389|18.3305|17.2267|17.0233|14.5069|15.4029|13.4048|11.8818|11.0019|6.3738|7.0278|6.6782|10.2646|10.7307|9.5131|9.5131|9.1421|8.4666|7.4064|6.1264|5.9742|7.3402|7.9414|8.6266|7.6535|7.93|6.79|5.66|6.08|5.12|4.82|
2025-07-04 07:36:09|pink_usa_0714|SKLKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:36:10|pink_usa_0715|NTDOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2385|1.4026|1.2772|2.1036|2.3365|2.4873|2.7522|2.7825|2.7901|2.32|2.5233|2.8577|2.1529|2.6225|2.2259|2.2809|1.8119|1.4557|1.2749|1.1387|1.3335|1.4755|1.6059|1.8255|1.9499|2.0004|1.7502|1.6664|1.8264|1.9477|2.4195|2.7247|3.3818|4.2518|4.8535|6.1304|8.6977|9.8914|8.917|9.5702|7.4405|6.6946|5.2889|4.9947|4.6426|4.3853|6.2955|5.6338|4.744|5.5241|5.2064|3.5954|2.8007|2.614|2.9566|2.2642|2.4747|2.0755|2.0958|2.2876|2.2018|2.601|2.342|2.3515|2.1368|2.0369|2.9267|3.3316|3.3345|2.7441|2.845|2.8498|5.2861|4.1593|4.7257|6.8101|7.5028|7.3591|9.1533|6.7261|7.5277|5.4804|6.064|7.7376|7.9344|8.4908|8.3892|9.7132|12.4917|14.1866|12.7518|13.0634|10.793|10.6327|11.6846|9.9963|9.5728|9.785|9.3037|10.9263|10.0694|12.6378|13.4208|13.1344|13.211|14.5103|17.17|24.02|
2025-07-04 07:36:14|pink_usa_0716|PCRFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:36:15|pink_usa_0717|YAHOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5834|5.3925|4.8127|5.8777|6.3532|5.5461|6.1246|5.7409|5.4482|4.8839|4.9764|5.1517|4.9423|6.3655|5.5227|7.3669|8.0704|9.0461|9.1776|9.4849|7.7171|6.3152|6.1017|7.0133|7.1154|6.4345|7.0133|7.328|7.9444|7.0502|6.5118|7.9879|7.3454|8.0226|7.7274|8.1189|5.9103|6.1311|4.2185|4.3731|5.3285|5.2645|7.4581|4.8989|9.4844|12.0367|11.1089|9.3998|9.5042|12.6248|10.8416|8.3754|5.6155|5.1747|4.8939|5.3664|4.9287|5.2495|6.3578|4.9597|4.8709|5.6893|5.3442|6.8923|7.33|
2025-07-04 07:36:18|pink_usa_0718|FUJHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2867|2.1929|1.8755|2.2073|1.8322|1.8322|2.0919|2.0053|1.7673|1.1469|1.3706|1.3417|1.3273|1.0503|1.0818|1.334|1.5648|1.3855|1.5701|1.6516|1.5294|1.41|1.4625|1.2458|1.4183|1.6473|1.6304|1.7693||1.5587|1.609|1.4823|1.3277|1.4149|1.3385|1.5897|1.5753|0.8037|1.1472|1.1983|1.2114|1.4619|1.6697|1.9048|1.9268|2.5179|2.1004|2.3868|1.8814|1.9574|2.6921|2.5794|2.8054|3.9715|5.2786|7.7706|9.1047|9.4744|9.0761|9.5854|10.995|12.4907|11.7901|12.8856|12.5424|14.5019|13.1166|13.2744|14.0417|15.2049|13.7835|12.2228|13.3296|11.941|13.0366|11.341|11.2631|8.3654|9.5911|9.5325|11.6436|10.358|7.712|9.126|8.5018|8.3417|8.8018|8.7498|8.1966|7.8559|6.9291|8.0532|7.8431|6.8666|6.9694|8.4813|9.689|8.4801|10.5789|10.3297|8.0342|8.3879|9.4692|8.435|
2025-07-04 07:36:21|pink_usa_0719|NTTYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11.6001|11.0885|10.2987|11.0846|11.5015|10.5969|9.5911|9.4615|9.9152|10.2068|9.3261|12.6731|11.9847|11.2031|10.9175|10.9665|9.5861|9.8151|12.8427|16.4979|16.2843|22.7353|20.8382|18.0785|12.9784|9.4524|8.5712|7.063|6.1714|4.3186|5.1809|5.5129|4.3796|4.7538|4.5937|5.3566|6.1505|6.6721|7.7287|7.3196|5.4862|6.1919|6.0395|5.9344|6.8974|6.3388|6.023|6.8391|6.8995|6.9726|7.4709|6.2715|6.6365|7.0329|6.246|7.0009|6.5715|7.9378|5.6355|6.0264|6.9211|5.9324|6.4198|6.2121|6.802|7.1186|7.1112|7.6456|7.707|8.1511|7.4454|7.6166|7.9622|7.0623|7.474|8.942|9.1252|9.4684|9.699|11.1125|11.2102|9.2284|11.2355|13.2296|13.0194|14.6528|16.1574|17.5923|17.3096|15.8964|16.3838|18.0206|17.7363|18.3259|18.3299|17.8534|18.0261|16.2633|17.4451|18.9866|19.9042|20.9889|20.0047|19.6829|17.9004|22.2671|22.8592|23.1084|24.9097|24.5957|26.5217|26.2119|25.1001|26.1653|28.1339|27.7113|28.2671|29.0245|28.7864|22.8862|25.118|24.5165|24.15|26.76|
2025-07-04 07:36:25|pink_usa_0720|DNZOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3048|0.2808|0.3235|0.3484|0.3155|0.2577|0.2755|0.2133|0.1866|0.2318|0.2151|0.2418|0.2254|0.2106|0.2186|0.2791|0.272|0.3013|0.3342|0.3288|0.3626|0.3743|0.3499|0.4244|0.515|0.5783|0.4719|0.5899|0.6189|0.5773|0.585|0.6097|0.7049|0.5504|0.6052|0.4405|0.3026|0.4117|0.5067|0.5885|0.6195|0.6268|0.5855|0.6718|6.1453|5.8115|6.5816|5.815|4.8617|6.1596|5.7563|6.1804|6.3697|8.003|8.2962|9.0091|9.4138|8.9665|8.9195|8.9301|9.0832|8.85|9.701|8.2601|9.2887|7.8922|7.0197|8.0229|8.9994|9.3812|8.4744|10.284|11.9385|11.3601|10.3225|11.1197|8.8958|8.3474|8.9932|9.5565|10.1031|7.2314|8.5936|9.8093|12.674|14.9662|15.5832|15.6822|18.3677|14.6602|12.4414|11.7747|11.6251|12.6036|15.2667|16.5562|14.1506|18.5253|15.0573|13.9139|12.9808|13.1337|13.095|
2025-07-04 07:36:28|pink_usa_0721|ORXCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9733|3.9733|1.5787|3.8697|4.0558|4.4904|5.5315||5.6844|6.1555|6.4103|6.3514|5.4561|5.7095|6.5297||7.2129|6.7687|7.5352|8.1757|10.3649|11.4865|9.4595|11.2022|9.862|8.7281|10.0064|11.3778|9.2681|9.7614|10.2972|8.8881|10.4403|11.9636|11.3031|11.9529|12.0277|12.8868|13.0362|13.0351|11.8154|10.7266|10.7963|11.0962|11.9743|13.1717|8.1824|10.2929|10.5811|12.8439|14.9564|14.5395|15.9805|17.8044|16.8812|15.2923|14.3505|13.9428|14.9106|16.6027|18.3843|17.5667|20.3305|20.9369|21.3985|23.1967|19.6166|19.93|
2025-07-04 07:36:32|pink_usa_0722|SHECY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2152|3.3081|3.7392|3.6389|4.6685|4.2799|4.2355|3.5436|3.8402|4.1251|3.9062|4.0656|3.8165|3.7477|4.3928|4.2103|4.5973|4.8537|5.3704|5.1993|5.0129|4.7372|4.2285|4.9631|5.2123|5.5502|5.6144|5.1121|4.2877|4.6048|4.4395|4.8389|5.8161|6.6869|7.2398|7.7501|7.8015|8.7592|8.8715|7.779|7.5466|6.712|7.2515|7.853|9.6259|9.9409|7.5723|10.4521|12.0511|15.7104|15.4117|15.6755|17.8514|16.1331|14.2961|10.5683|10.1792|11.7244|14.4877|15.5725|15.1015|19.7584|22.1018|19.004|20.0713|16.5766|14.7106|16.49|
2025-07-04 07:36:35|pink_usa_0723|NPPXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0504|26.0504|0.2419|0.2476|0.2617|0.2897|0.2702|0.2626|0.2914|0.295|0.3048|0.3168|0.322|0.3414|0.3219|0.2965|0.3353|0.2992|0.3122|0.3527|0.3753|0.3798|0.4006|0.4502|0.451|0.3776|0.4393|0.5514|0.5292|0.5825|0.6118|0.7188|0.6628|0.6193|0.6819|0.7644|0.7755|0.7438|0.7531|0.7449|0.7088|0.6532|0.7096|0.7656|0.8066|0.8601|0.735|0.8147|0.7466|0.9007|0.9701|0.9254|1.039|0.9637|1.0558|1.0328|0.9822|1.0549|1.1164|1.1036|1.1385|1.1224|1.1509|0.8879|1.1165|0.9643|1.0213|1.075|
2025-07-04 07:36:38|pink_usa_0724|KYCCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8462|32.6373|40.717|43.7817|45.9708|47.0653|49.9112|52.6913|48.1599|63.0194|57.4447|59.7864|58.9193|51.1655|54.6668|56.1181|63.0119|65.8783|72.564|76.6196|90.0818|101.83|90.791|105.9188|102.7392|112.3577|138.3304|131.7015|110.903|135.2066|130.4649|162.0508|176.1309|163.9116|193.8775|221.913|263.5744|278.9883|297.8386|283.1473|275.7992|243.8594|299.803|294.1744|306.1371|350.0418|280.632|407.1965|430.7452|546.0358|456.796|502.3628|573.9697|634.5392|459.9577|342.9282|342.2234|390.1019|476.7258|488.7071|369.3781|427.9303|458.9358|431.5719|475.0427|416.6994|391.5|380|
2025-07-04 07:36:42|pink_usa_0725|NHOLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5571|4.8525|4.7751|5.2103|5.1378|5.2135|6.7149|7.0172|6.3501|7.0769|6.4264|6.5373|8.0661|9.1529|8.0453||7.3938|7.8024|8.3849|8.3849|10.0258|10.2125|10.9115||11.246|11.2325|11.4485|10.2368|10.2368|11.1538|||8.9811|9.8378|10.3039|20.4706|20.4706|11.0882|11.0882|12.9233|13.0756|12.9572|12.1427|13.5415|12.379|13.8559|13.707|14.7239|19.9747|18.8688|23.8228|24.6157|30.15|32.995|
2025-07-04 07:36:45|pink_usa_0726|SMPNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4056|3.4056|3.7198|4.4352|5.0764|5.0917|5.0509|5.0363|5.3596||5.3803|4.7414|4.666|5.1029|5.6135|5.4033|4.1547|4.6771|5.0076|5.2761|5.3831|5.306|6.6996|6.0967|6.7204|6.5752|5.9203|6.6504|6.1374|7.0058|7.1471|7.5312|10.248|10.1899|10.6443|12.9905|15.5178|14.66|
2025-07-04 07:36:47|pink_usa_0727|SZKMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8446|18.4914|17.2148|20.86|20.0712|18.5995|17.9188|17.728|16.2436|20.3787|17.4099|15.3953|21.492|19.7213|21.5323|19.9779|22.425|23.2096|25.6589|25.7013|26.8676|26.5071|29.5819|26.9291|26.3749|22.1564|23.2447|29.5568|29.929|36.5193|41.9144|47.1862|50.5103|46.4837|49.7981|55.6199|43.3708|38.7421|40.1404|34.8625|37.4602|20.8618|31.7149|36.9642|42.2198|39.5081|39.554|43.2453|35.6283|31.9189|29.734|32.042|30.583|32.6176|33.0601|41.5827|41.1161|41.0895|44.6878|42.217|44.2664|48.6535|46.935|
2025-07-04 07:36:50|pink_usa_0728|SVNBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7243|28.7243|||26.2798||24.5118|22.6284|25.9777||21.9531|25.0568|22.5802|19.3425|20.3713|19.5835|20.5381|18.7587|19.5951||16.0186|18.1664||18.8949||20.1533|18.2042|18.5437|18.5437|21.3594|21.3594|20.66|
2025-07-04 07:36:53|pink_usa_0729|MARUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1984|13.2321|13.5153|17.3511|17.8752|21.7984|28.8674|24.8255|24.6499||26.9099|32.7176|42.8636|47.8863|36.4635|37.6021|46.5123|23.9145|18.3749|17.1499|24.2537|27.3251|29.8326|34.0456|31.0911|31.5156|38.093|40.786|37.1245|33.6505|34.9838|43.5608|37.7566|39.6497|42.0069|48.4585|44.9024|49.8808|43.7322|42.3138|45.2868|46.7416|37.3933|38.6737|37.9687|34.1502|34.3169|35.951|30.6365|35.1384|39.6291|43.93|43.8595|48.0447|49.3929|53.4159|55.8575|66.8443|50.5182|53.7026|52.1236|54.5168|58.9109|42.1951|38.876|48.3246|53.379|70.93|74.1455|70.3053|80.749|104.699|82.9316|80.8316|105.6084|122.3384|165.1851|152.3792|146.0706|164.3409|178.1649|154.667|140.4003|161.7594|201.9|
2025-07-04 07:36:56|pink_usa_0730|DSNKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.301|4.7914|4.5549|4.0247|4.2418|4.0699|5.1573|4.3644|4.9818|4.984|4.4435|5.1388|4.6916|4.0004|4.6583|5.3191|5.091|6.0912|6.7248|7.1393|6.9965|6.0699|6.8868|6.8569|7.0865|7.9432|10.9147|11.9573|12.7724|9.5778|12.6493|16.7275|20.4186|21.2324|18.2064|26.7606|30.2758|32.2762|28.7494|20.92|26.7929|24.6492|19.6029|24.1153|28.1716|30.7522|33.6388|30.9036|26.7604|26.7007|32.0996|34.4091|33.4136|27.545|24.8084|22.658|
2025-07-04 07:36:59|pink_usa_0731|DSKYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4123|5.7299|4.0295|4.4954|5.2096|5.1816|4.7584|4.6121|4.9379|5.613|5.1248|5.0403|5.3461|5.3687|4.9891|4.3266|4.5533|4.3146|5.4151|4.6226|5.4655|5.2684|4.7448|5.4165|4.3733|4.1568|4.7858|5.5884|5.428|6.2591|6.359|7.3781|6.9765|6.6776|7.3539|7.0605|7.4657|8.5056|10.502|11.2331|12.2739|11.2776|12.414|15.7658|21.3489|21.3266|18.325|25.1622|30.4063|33.6579|28.7866|21.0002|26.0346|24.9667|19.6979|25.1959|28.0369|29.8493|33.6484|30.5606|26.8563|27.1807|31.079|35.0547|32.5722|28.611|23.8012|23.125|
2025-07-04 07:37:02|pink_usa_0732|SBHGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8563|7.9906|7.1446|8.5467|9.6683|8.237|7.5557|7.348|6.7522|8.4526|9.0786|9.5734|9.1283|9.7595|15.3557|17.498|18.9323|22.4345|13.4887|16.6942|19.1775|16.6033|15.5964|11.6594|17.0549|20.4372|19.1613|22.9013|19.7257|21.0211|23.5651|22.8117|16.9759|14.9066|16.6532|17.9092|17.877|20.377|20.322|24.9503|22.0464|22.3429|24.6698|28.16|35.054|
2025-07-04 07:37:05|pink_usa_0733|TKOMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.3115|4.5851|4.4415|4.3666|4.1668|5.023|4.975|5.0994|4.554|3.5686|3.9134|4.993|4.6652|4.4532|4.3406|3.9434|3.4493|4.7088|4.376|4.376|4.4833|4.61|4.116|4.6703|3.9393|4.474|3.9679|3.6726|3.5265|2.89|2.9445|3.2177|3.0874|2.7795|2.45|3.0635|4.4458|5.347|6.232|5.9876|5.1508|5.9795|5.8442|5.4508|6.5165|6.9349|7.9903|7.5451|7.3944|7.2948|7.5465|8.3773|8.181|6.7168|7.6308|8.027|7.4905|5.9965|5.07|5.6862|5.9669|5.6571|5.9167|5.4866|5.7022|6.2839|5.7525|6.0188|5.511|4.7889|6.1099|5.5333|5.669|6.2505|6.4481|7.1328|7.3551|7.51|6.8653|7.5221|7.139|7.5071|8.7934|9.7188|8.8288|9.1574|8.1168|7.8773|9.2766|9.9429|10.4549|10.2624|9.8377|11.4991|11.6667|12.0498|12.9566|12.4638|12.9611|13.39|14.6494|15.2229|12.654|12.1784|12.6041|15.1008|13.8922|13.4381|16.0353|16.6445|17.5758|17.6272|16.4148|19.8291|18.1549|21.6502|22.2566|23.8861|30.4485|36.5634|36.0838|35.4635|38.87|42.37|
2025-07-04 07:37:08|pink_usa_0734|MIELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2816|8.8244|12.9564|16.108|11.2055|8.6318|7.3536|6.9895|5.8129|6.3031|5.6728|5.988|4.7974|3.2041|3.992|4.5574|6.5358|5.6342|7.318|6.9023|6.9023|6.8223|7.5261|7.6461|8.1953|10.2518|10.6871|9.8755|12.9825|13.442|14.6236|13.3528|18.0384|15.3903|12.1414|16.4311|10.8036|9.2853|6.7468|8.8809|11.4568|11.045|14.0028|12.589|12.9082|15.5466|17.5608|17.2035|13.1631|13.9225|13.117|12.0892|12.1205|13.2435|12.7014|15.4585|16.5428|18.9359|17.1856|19.3634|20.5102|18.9367|18.9893|20.8338|14.5176|16.4246|16.9771|20.2118|20.5631|22.9852|23.8878|23.8755|25.7329|27.6696|27.1904|22.1072|23.2668|18.2477|22.2439|22.4773|23.0597|24.3253|22.9801|23.3672|24.5669|27.0048|28.2677|28.204|25.5779|23.8984|21.7565|19.3754|16.9383|18.9457|22.4534|26.5759|24.4371|27.057|33.0465|30.5603|32.0461|32.9588|36.9834|43.42|
2025-07-04 07:37:12|pink_usa_0735|MZDAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2549|4.3671|4.9413|4.4606|4.2717|5.4986|3.9388|4.743|3.6003|3.0373|2.9812|2.4426|2.2874|3.2842|6.0317|7.1258|8.2854|9.5123|7.8627|8.8895|9.2916|9.0297|7.7505|7.6305|5.9332|7.8744|5.6483|5.2153|6.0335|6.4268|5.447|5.3756|5.8053|5.2144|5.2341|4.8363|4.6924|4.0099|4.5151|4.1253|3.7308|3.5216|2.4367|2.4901|2.5958|2.82|3.6134|4.0963|3.6565|3.3285|3.1046|3.6346|3.617|3.3182|3.8615|4.304|5.7142|4.9355|5.3796|4.637|3.5115|3.1648|3.4261|2.83|
2025-07-04 07:37:22|pink_usa_0736|ITOCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5715|5.96|6.5132|8.8841|8.6799|9.4281|11.5052|11.1232|11.845|12.8355|13.8224|13.3496|13.3317|13.4542|15.3733|13.9238|14.0803|14.0191|17.2639|17.7898|17.9363|17.1626|16.0302|18.0418|18.0137|14.6621|15.7702|19.5679|15.6185|16.9152|18.8244|18.4937|19.0417|20.4132|22.599|22.3292|25.3198|28.0895|30.7656|29.3601|29.8855|26.9839|30.0839|32.157|35.0048|39.2972|36.2424|37.7994|45.5203|49.2829|57.6943|52.7018|53.2955|55.0552|62.3967|50.2833|45.233|58.9219|60.2837|76.4046|71.266|76.8056|84.0429|89.6146|108.32|94.5857|94.4969|102.9|
2025-07-04 07:37:25|pink_usa_0737|SSUMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1197|4.2328|4.5179|5.1929|5.3638|5.3271|6.1207|5.8227|6.9855|7.4826|7.7015|7.2782|7.108|7.4177|8.623|7.904|8.0876|7.3743|7.6192|7.7443|8.3182|7.2769|7.7803|8.2617|7.8296|6.3582|7.1172|7.5674|6.4395|6.7425|6.8592|6.6221|7.4828|8.1538|9.3322|8.8917|10.1818|11.8768|12.0004|12.1224|12.2556|10.0862|10.3866|11.4222|12.0468|11.582|9.3418|9.4367|9.9981|10.624|12.1386|11.2253|12.1038|12.4282|15.5862|11.8322|11.0779|15.2841|15.9826|20.3658|19.4424|19.8605|23.4056|23.9638|22.2219|21.2308|23.738|25.842|
2025-07-04 07:37:28|pink_usa_0738|MIUFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.9524|56.3608|61.2618|57.1777||64.929|67.3097||74.0069|67.5486|60.6702|||8.3447|8.147|8.6742|9.7698|8.14|8.9631|9.0213|7.9901|8.2473|9.0408|8.2557|8.8128|7.7113|7.1201|8.1397||9.065||9.1336|10.1446|10.3502||8.5509|7.6684|8.4678|8.8336|||7.285|8.6911|9.2977|8.5415|10.4169|10.5469|9.2656|8.9128|8.5879|8.4951|9.1728||||12.9051|12.5615|12.8448|12.4772|13.3859|12.1051|13.6734|14.62|
2025-07-04 07:37:30|pink_usa_0739|KDDIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8153|2.634|2.8835|3.1941|2.8912|2.8813|2.6291|2.715|3.2191|3.708|4.0374|4.233|3.6283|3.7437|3.6375|4.3623|4.147|4.8162|5.6339|6.1221|7.4986|6.8987|7.3007|7.3208|8.0795|8.5515|8.5241|8.3|9.6052|10.5607|11.3571|12.253|10.0069|10.4019|10.7233|10.3554|9.5693|9.8755|10.8635|10.9304|9.1667|8.7754|10.6091|10.9503|12.5111|12.5429|12.6024|10.8883|12.6016|13.9871|14.0048|15.0154|13.3181|15.2047|14.7489|13.2813|13.9003|14.5767|14.4601|14.752|14.5973|14.4469|12.6325|16.0478|15.5595|15.9827|16.74|
2025-07-04 07:37:33|pink_usa_0740|MITEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6442|7.1809|6.9879|8.4453|8.8024|8.2619||6.872|7.1423|6.9493|5.3471|6.2929|5.849|5.3664|4.9031|5.1618|6.8888|6.9728|9.9918|9.4574|9.141|9.0548|10.3483|8.6846|10.0993|16.0039|16.6228|15.2432|18.7183|19.7451|25.756|23.1646|22.9209|18.2027|18.3833|19.2346|15.5012|12.3843|9.0086|12.9925|12.8182|13.0528|13.2327|11.8158|13.1396|14.3341|13.5931|13.4682|12.6573|12.4104|14.4441|13.3802|15.7551|17.449|24.07|22.7338|25.4489|25.1748|19.4399|21.057|18.6313|18.0772|20.6621|18.297|16.8257|18.1523|16.6081|15.6725|15.7975|17.1782|16.4771|16.0978|14.7499|15.206|14.6764|15.7826|14.9974|13.8375|15.9557|16.8153|16.9587|17.4469|11.1591|13.5196|14.3133|14.3475|16.5534|15.3174|14.7514|12.915|14.1504|13.8893|12.8877|12.1278|11.5883|11.5394|13.6252|13.2681|17.59|15.5126|15.8957|13.5928|15.9501|18.63|
2025-07-04 07:37:43|pink_usa_0741|BRDCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6053|2.6053|3.1538|3.4357|4.3026|3.5956|3.9765|3.6185|4.2371|4.0958|4.0729|4.9445|5.6359|5.6359|5.9054|5.7661|6.0293|6.5396|6.6406|6.1849|5.5124|6.5289|7.1075|6.3098|6.846|7.2138|5.8228|5.7339|5.5562|6.3104|4.3097|4.7266|4.9442|5.8259|5.7847|5.6941|5.4386|6.1156|6.3858|7.1411|7.4581|7.5954|7.4041|8.0738|7.4074|7.9242|8.4404|11.3754|11.7447|12.4742|12.8139|12.0346|12.3684|11.5468|12.4774|14.0798|13.6521|12.0169|12.6256|13.7341|12.1741|13.5859|13.9286|15.6464|16.4041|17.5696|17.9771|16.8974|15.5727|15.1558|15.1677|15.5965|15.9211|16.197|15.9405|12.8943|13.9271|13.7617|14.3262|18.1711|20.1544|21.2099|18.9545|17.2622|17.1094|15.0245|16.6503|18.5206|19.34|18.839|19.3218|21.3763|19.4409|18.7802|16.4682|20.22|20.42|
2025-07-04 07:37:47|pink_usa_0742|DKILY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2918||3.1804|3.1476|3.0882|2.6148|3.1272|2.395|2.3325|2.3651|2.31|2.3439|3.0431|3.478|3.9227|4.7913|5.3887|4.7257|5.592|5.6942|5.8755|6.0046|6.6252|5.0836|6.3314|6.8218|7.634|8.5362|8.4914|9.3278|9.4293|9.3291|10.9085|10.0559|11.0307|12.3085|10.0455|11.0352|12.168|12.3511|13.4182|11.813|15.0294|18.1333|20.3753|19.3726|18.3525|23.5782|22.2126|18.6876|15.6952|15.9572|14.8529|16.5584|19.7067|16.5317|15.5638|13.446|14.3008|12.2394|11.2|11.45|11.31|
2025-07-04 07:37:49|pink_usa_0743|AOZOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2959|4.8264|4.9719|4.9711|4.7573||4.6415|4.6777|5.4482|5.6953|5.3123|6.2059|6.4133|6.1555|5.9622|5.9901|6.1975|5.7239|6.2951|6.493|6.9984|6.7921|6.9474|7.3362|7.0906|6.7147|5.2152|4.6557|4.5477|5.0141|5.2025|4.2048|3.6687|3.4878|3.8093|5.1416|4.8856|5.4371|4.9936|4.8261|4.3399|4.1811|4.3103|4.259|4.4449|5.3224|5.1134|3.9289|3.7741|4.4119|4.3144|3.762|3.3|
2025-07-04 07:37:52|pink_usa_0744|TOSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:37:54|pink_usa_0745|TOSYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:37:55|pink_usa_0746|TKECY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5081|27.4816|28.8631||12.6|4.87|4|3|2.5|2.11|1.72|2.8|2.4|5.7|5.95|5.25|5.7|4.18|3.43|3.62|4|5.41|6.5|5.95|5.42|4.59|3.7|4.52|3.59|3.94|4.1235|3.89|3.8019|4.655|4.805|6.37|6.34|5.27|5.04|4.33|2.92|3.32|2.775|2.53|3.5|3.065|3.5|2.95|3.94|4.63|3.68|3.51|3.5|3.95|4.42|6.25|5.62|7.25|6|2.965|2.7428|3.15|
2025-07-04 07:37:58|pink_usa_0747|ALNPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.001|4.7969|5.4705|5.8788|6.1237|4.5724|3.8375|4.8581|4.3274|3.6334|2.8577|3.3648|3.0619|4.2866|4.1233|5.5113|4.9806|5.6338|5.6746|6.0344|5.2544|5.4597|6.1576|5.8042|6.0676|5.9438|6.0098|6.6454|6.6067|6.5393|6.1087|7.2167|6.2207|6.2429|6.4567|6.2429|5.6567|5.2367|4.8339|5.2538|5.5452|6.2995|6.3852|5.5367|5.5791|5.6828|4.9228|5.2682|5.1562|4.0319|3.6102|3.9001|3.6278|3.7859|3.4433|3.8386|4.1225|4.2353|4.4431|5.0307|4.7391|5.1085|5.3157|5.2617|5.2323|4.9574|4.9758|5.8096|6.6262|7.1854|7.6327|7.2692|6.7688|6.7972|6.7783|6.8161|6.2532|6.629|6.2821|5.2993|4.4033|5.0488|4.0468|5.0103|4.6345|4.7164|4.0082|4.0179|3.5554|3.6903|4.1768|4.0694|4.5382|4.0984|4.1142|4.1431|3.6097|4.0763|3.6391|3.7173|3.755|
2025-07-04 07:38:01|pink_usa_0748|SMCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7853|11.9464|12.3203|11.9075|13.3749|13.6224|9.7009|12.0042|10.6208|10.9428|13.0561|10.8441|13.9282|14.3844|16.3884|18.9897|18.6682|17.375|15.1823|13.9844|17.5522|16.8617|19.4092|21.4914|19.8053|24.1087|26.4956|29.2538|28.5798|28.5608|30.4211|32.0121|27.0508|21.3263|20.4007|19.9321|25.6201|26.8492|21.8369|26.0451|27.4951|23.3256|21.8505|19.4393|18.5773|17.48|
2025-07-04 07:38:05|pink_usa_0749|SMECF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.0248|71.5646|86.8678|96.3197|111.0705|108.0221|118.8243|119.7245|140.4287|149.8807|158.4774|165.7329|129.1764|133.9462|141.1866|151.5945|141.1866|160.645|174.2206|189.0814|218.3414|219.4727|234.0836|252.9101|258.8315|241.9387|273.6671|278.2202|197.1279|240.718|215.3526|238.3304|268.9606|221.9247|277.0365|287.3629|320.0125|378.8281|380.6209|341.4726|306.8175|270.2195|344.6831|338.7596|391.6855|439.9434|404.2513|486.647|532.622|581.1813|573.9334|555.8331|684.4511|641.8021|543.8481|439.1695|416.3232|404.6125|501.5398|529.4187|457.5283|528.4851|580.1787|462.6777|409.744|394.689|375.0049|353|
2025-07-04 07:38:09|pink_usa_0750|FJTSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2269|3.7894|2.9868|4.0192|5.2511|5.1165|5.3115|5.2811|5.6861|5.4491|4.5124|4.4048|3.7583|4.2714|4.3591|3.9218|3.2542|3.3784|3.5826|3.6371|3.1333|4.0915|4.926|6.2406|5.3817|4.7332|6.0047|5.0683|3.9657|4.4538|3.3488|3.488|4.6943|5.1598|5.5809|6.383|6.6921|6.3977|5.508|5.5035|6.6435|5.5141|6.662|6.5008|7.4628|8.8771|8.5658|11.0757|13.1161|12.7251|13.9581|17.308|17.647|16.2799|14.5525|11.6691|10.1785|12.7816|13.0042|12.6831|12.0274|13.9914|16.3067|14.9148|20.0119|17.9148|20.4329|24.2|
2025-07-04 07:38:12|pink_usa_0751|MAUSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1669|10.9808|10.5576|10.7562||10.9694|9.6189|11.3018|10.0325|10.225|9.635|
2025-07-04 07:38:14|pink_usa_0752|TYIDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2479|14.3848|15.9312|18.7822|20.5882|21.9845|20.164|19.3404|18.9017|22.7095|23.3161|24.2432|21.479|20.1162|23.5208|21.1764|22.4058|24.3122|28.48|31.6955|33.4317|33.9913|34.8623|40.1297|39.1155|40.9797|47.7955|48.3763|37.768|43.0645|37.5608|35.1834|39.6465|40.8737|42.284|43.0106|49.8031|55.9527|53.3765|50.4947|50.3608|44.9773|44.2705|48.1979|51.8468|54.1551|45.9892|49.6052|57.2587|70.3685|83.3034|79.9492|80.7384|73.4196|67.6756|56.6615|45.4134|52.7549|47.5695|68.2465|76.3157|77.6504|100.7219|80.5452|81.0664|73.773|84.6185|114.72|
2025-07-04 07:38:18|pink_usa_0753|TOKTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:38:19|pink_usa_0754|JXHGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.584|4.1073|4.4423|4.4423|3.6966|3.8139|3.7317|4.2362|3.6406|4.0506|3.8621|3.8697|3.9606|3.6459|2.9081|2.9938|3.5038|2.7678|3.0796|3.0796|2.76||3.2745||3.7423|4.024|4.4756|4.5944|5.0538|5.4261|3.723|3.8589|3.9641|3.7214|3.7846|3.2281|3.9217|3.0635|3.0465|3.6677|3.6762|3.6081|3.1774|3.4457|3.3827|3.102|2.9982|3.111|3.1476|3.8948|3.5369|4.1359|5.2505|5.1163|4.9195|5.35|4.91|
2025-07-04 07:38:22|pink_usa_0755|JXHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4097|6.3757|7.1463|8.2001|9.1887|9.7501|8.2865||7.762|6.5977|7.2446|7.4352|7.0335|6.8088|7.3944|6.9245|6.4684|7.0948|6.8769|5.1878|5.6026|6.3318|5.1573|5.6727|5.6088|5.8664|5.4371|6.0881|7.1307|6.3247|7.4429|9.3867|8.8189|10.2915|10.6642|7.7154|7.5299|7.5455|7.1508|7.2777|4.1917|5.9316|6.3227|6.0642|7.8316|7.3457|7.0546|6.6704|6.8895|6.8795|6.0207|6.1616|6.1286|6.3296|8.0982|7.276|9.0604|9.6793|9.3889|11.0753|12.2074|10.165|
2025-07-04 07:38:24|pink_usa_0756|ASEKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5051|6.9273||7.0895|||9.4411|9.4875|7.6965|9.2127|8.6501|8.6167|8.7373|10.2823|7.8594|10.72|9.335|9.8987|11.7072|11.2543|12.5852|12.7016|13.314|13.8047|14.4078|11.8841|12.503|8.4302|9.582|9.0852|8.6154|10.2951|7.2517|7.8461|8.4998|8.2836|10.5909|12.5123|11.0897|11.4932|10.3924|9.2978|7.9131|7.9662|8.219|9.3509|12.1702|10.8194|13.0935|10.8467|10.9187|9.8208|11.3283|12.5|
2025-07-04 07:38:27|pink_usa_0757|CAJFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4637|18.3132|20.3521|21.1191|21.9803|19.4754|17.4089|20.1643|17.0332|17.7416|18.0351|18.486|18.0852|18.0351|18.0056|24.2973|24.0468|23.4206|23.9967|24.6981|23.4014|25.1628|26.6453|27.8875|26.7137|29.5176|32.5685|23.2228|26.0033|29.7011|28.3263|31.0787|29.0677|24.5495|23.2437|26.9421|20.6029|15.7226|12.3871|17.7189|22.2371|23.1579|25.7312|22.2633|26.5025|28.5597|25.0683|26.7108|26.3958|25.3178|28.3426|24.0759|19.9174|23.6293|22.0857|20.1226|20.4379|20.1615|18.8623|21.3602|21.6412|21.8233|23.2277|22.7165|20.4727|20.3435|20.4435|19.5477|20.3188|21.4348|22.712|25.3457|25.2479|28.6276|27.6317|24.9047|24.2306|21.5469|22.9228|22.7938|21.253|22.9015|16.537|17.0425|13.0643|16.1622|18.6417|20.2635|21.0137|21.5505|21.0722|22.215|22.1533|20.5532|19.9826|25.5178|22.4512|23.8403|27.9975|25.9022|31.5939|31.9655|31.8381|26.9972|
2025-07-04 07:38:33|pink_usa_0758|FANUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2329|4.9926|5.1011|5.434|6.4528|6.6857|7.8565|8.6466|9.6668|10.9636|10.9647|11.5442|10.4729|11.5179|13.8107|12.6125|12.4206|13.9962|11.9908|11.587|12.8592|13.4354|13.8811|13.6938|14.631|13.1942|17.4715|16.855|12.3229|13.8524|12.538|12.577|13.607|14.1616|17.0252|16.0905|16.9722|20.0729|20.6634|16.8306|16.8136|13.0357|14.8457|16.1236|16.3549|17.2642|12.5206|16.5165|17.3025|22.469|22.1596|22.8338|21.229|19.7028|16.9437|14.5328|14.0278|14.3236|16.6745|16.5569|12.8488|14.2831|13.9442|13.1427|13.1916|12.9503|14.4617|13.59|
2025-07-04 07:38:36|pink_usa_0759|RCRRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5594|9.2806|9.5442|11.6347|12.669|12.3483|16.4451|17.3634|20.7012|24.3814|22.4057|26.2379|32.0632|23.1915|27.4259|32.7946|30.8917|37.6115|25.3847|34.6467|39.3328|41.629|48.0822|49.7063|62.7775|60.7904|45.6594|30.1204|27.9182|30.4079|28.1602|31.6221|31.9101|40.9963|42.9277|55.4996|59.4468|72.9879|50.39|55.19|
2025-07-04 07:38:38|pink_usa_0760|RCRUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.023|5.023|5.6992|4.4435|5.5012|6.3523|5.8817|7.3369|5.2163|6.675|8.0262|8.2718|9.5478|9.8087|12.2824|11.9917|8.9763|5.7077|5.5695|6.1888|5.4858|6.1861|6.2159|8.2821|8.7228|10.6791|12.3443|14.1972|10.3334|10.92|
2025-07-04 07:38:41|pink_usa_0761|TOPPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1079|6.0631|6.4752|6.3205|5.7191|4.4084|4.5872|6.1165|4.9772|5.6105|5.52|5.5223|5.3706|4.4863|3.821|4.2867|5.3584|6.3401|7.5684|7.1767|6.1782|6.965|7.0405|6.714|6.5556|7.589|8.163|6.9633|6.4691|6.9633|6.6803|6.7255|6.8117|6.4994|7.7219|6.8056|5.1045|4.6962|4.7039|6.3987|6.5191|5.7481|6.2944|5.9388|5.6416|6.4488|5.7911|5.2807|5.262|5.2055|5.5669|4.5767|4.7858|4.6398|5.6253|5.2596|6.1519|6.0654|5.5138|6.2309|5.7688|5.1127|6.5076|7.0454|6.6001|7.5757|6.9758|7.2244|7.6966|8.0043|8.8909|9.624|8.6614|7.5043|6.8416|6.6695|6.7935|6.0715|6.5238|6.7879|7.8729|9.1807|7.1103|8.1352|6.9414|6.2742|8.2539|7.7249|9.0816|11.2929|8.7265|8.0823|7.0613|7.4098|9.0123|10.3233|12.0122|12.827|11.9302|13.8233|14.0007|12.9496|16.0135|12.45|
2025-07-04 07:38:45|pink_usa_0762|SOMLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7825|9.5512|7.5614|6.4117|7.075|5.9253|5.4831|4.7093|4.0018|4.3467|3.9598|4.2781|3.4888|3.0422|2.4099|2.5868|3.4093|3.2633|3.847|3.8028|3.113|3.5375|3.6259|3.7718|4.2892|4.7358|4.3597|4.3262|4.4534|4.6209|4.1827|4.2482|4.3794|4.9288|4.465|4.2995|3.8626|4.6972|3.4097|3.8154|4.84|4.5813|4.1766|4.281|4.3706|4.5406|4.5649|4.702|4.702|4.4473|4.8849|4.5882|5.2018|5.0293|5.2433|5.5822|6.4071|6.1784|5.8762|6.2335|6.1141|5.9|6.9311|6.7382|6.2909|7.0778|7.8091|7.7627|7.9469|7.7723|7.7089|8.1452|7.9152|8.1754|8.1648|8.375|8.9698|9.1068|9.5337|9.5694|10.2318|10.0159|9.3675|9.8763|10.5363|10.5638|9.7094|8.7616|8.4441|8.0936|8.5226|7.2539|6.8225|6.7509|7.4207|8.1198|8.2572|8.7168|8.889|7.2594|8.8976|8.2962|8.49|8.935|
2025-07-04 07:38:48|pink_usa_0763|KAJMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.821|4.653|5.3638|6.7252|11.8584|5.7317||5.9402|6.6436|5.2693|4.392|4.3329|3.8602|4.7925|4.3006|4.413|3.3766|4.1469|3.5304|2.6946|3.1894|3.0222|3.2228|3.5438|4.1723|3.9222|4.189|4.0381|4.1569|3.5496|3.8771|4.4816|3.9225|4.6333|5.686|5.2771|5.08|6.1563|6.9731|5.9108|6.7623|6.4222|7.8832|8.6901|9.4674|9.6869|10.6163|10.8006|10.1357|13.2864|14.7475|15.1573|14.2385|11.9479|12.5603|10.2445|11.8739|10.8133|10.5102|10.7456|8.6045|9.8432|10.722|11.0696|12.8146|11.0542|11.7609|10.4258|11.4841|9.5626|8.7279|9.9335|11.1581|13.4735|15.48|15.018|20.0186|16.2157|18.0882|16.1621|21.0154|25.04|
2025-07-04 07:38:51|pink_usa_0764|KYOCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.7438|2.7074|2.6862|3.0185|3.1316|2.7883|2.5482|2.6429|2.7698|2.3466|2.2277|3.1139|2.6266|1.7991|2.17|1.9664|3.5379|4.2241|4.2989|4.8963|6.047|21.4822|13.6384|14.1159|12.3783|8.7373|7.6266|7.3455|5.3398|5.5245|5.8117|6.1106|5.463|4.7601|4.1228|4.7677|4.9845|5.6279|7.0724|7.2291|5.9545|6.511|6.0815|6.5292|5.9991|6.2699|7.5882|6.6944|7.402|8.2111|8.1912|9.1708|8.154|7.6316|7.4038|8.2837|6.7619|6.4254|5.9976|6.6908|8.2797|7.9684|8.8328|7.3319|8.7199|9.3651|9.3461|9.4858|7.7784|7.4525|8.7107|8.1182|8.2489|8.7124|8.7926|9.783|10.3449|9.7234|8.8533|9.3092|9.1994|9.028|10.9139|10.3416|9.2248|9.2429|8.9521|9.6616|9.8478|10.1854|11.5929|12.0349|12.9506|13.6463|11.9384|11.7827|12.7339|10.5784|12.6647|14.0934|13.5688|14.872|12.9188|11.9962|12.7551|13.721|14.4159|13.8783|14.2618|14.2982|12.8943|12.3343|11.7667|11.5727|12.3458|12.8656|12.2943|14.0513|12.9745|11.1487|11.4452|9.7807|11.32|11.95|
2025-07-04 07:38:56|pink_usa_0765|JAPAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0473|8.2184|9.4973|10.6643|9.6948|11.1972|12.7195|12.5842|12.4175|10.3181|10.5052|11.5708|10.5183|10.3808|9.2669|9.1167|8.6393|8.1692|8.5208|8.0037|7.7298|8.1608|6.9792|7.0446|7.0103|7.8937|7.6965|7.7693|7.9075|8.3382|7.1466|7.3225|6.9324|9.2663|9.5732|10.0961|10.6647|12.1776|12.5392|13.2057|14.217|12.8802|13.87|14.79|
2025-07-04 07:38:59|pink_usa_0766|MMTOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7533|10.9725|9.1031|14.7926|14.3862|12.7606|10.8547|10.241|10.4848|11.7853|10.1597|9.3469|10.8912|9.6721|9.1031|7.8027|7.2337|7.9652|9.1031|12.6793|8.4123|8.3716|8.9324|8.9119|9.843|7.7301|7.5503|7.1301|6.5991|7.1316|6.1286|4.3779|4.0048|4.859|5.3048|5.6991|6.9427|6.2097|6.3401|7.0188|6.3666|4.888|4.9187|4.25|4.3692|4.1393|2.966|2.7877|2.2057|1.9335|2.6657|2.5812|2.3935|2.5436|2.5343|3.2992|3.8539|3.914|3.6324|3.2701|4.2179|2.9606|3.0083|2.7796|2.8028|3.2945|3.14|2.56|
2025-07-04 07:39:02|pink_usa_0767|MTLHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8009|12.5752|11.4789|13.104|13.736|13.6715|16.1221|16.4639|16.292|19.9945|19.2823|22.6963|22.7073|18.5938|17.8405|14.8271|12.9537|15.7071|16.5151|15.8937|16.4797|15.6451|14.7421|14.5006|17.3017|18.1717|21.5097|20.9723|19.5511|22.5737|18.0847|16.0043|20.6914|24.0084|28.5095|29.3274|35.4999|41.8723|36.3894|31.695|34.9527|29.1861|29.5143|27.37|30.1503|31.7366|24.6402|25.5271|25.8493|25.6486|34.7784|36.3845|40.6641|32.8346|28.8905|24.342|22.5925|23.4696|26.1942|27.4007|30.9573|29.3913|29.8032|26.5688|31.5649|23.2647|26.1836|24.64|
2025-07-04 07:39:05|pink_usa_0768|TISCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1537|11.1537|10.6449|11.3338|9.1297|9.055|10.2917|7.6109|8.2315|8.6101|6.1118|8.2155|7.81|7.466|9.0019|7.5046|7.5237|7.0095|7.4417|6.8685|6.6635|7.2331|7.9004|7.9965|8.1406|8.7654|9.2267|9.034|11.0545|10.1903|12.3578|12.36|
2025-07-04 07:39:08|pink_usa_0769|NIPNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3877|11.6831|9.3573|11.6506|9.2669|10.2939|8.5827|8.3563|7.2665|6.1172|6.4851|7.298|9.4905|11.5686|10.8517|13.7597|16.7212|19.4645|17.2183|21.21|29|
2025-07-04 07:39:10|pink_usa_0770|RICOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5492|12.065|13.3643|12.3744|10.8895|10.147|11.2607|12.7456|9.5901|11.4463|11.7866|10.7348|11.0097|10.0109|9.5097|10.1779|11.0574|11.7407|12.5483|13.3234|11.9505|11.8561|11.0472|10.0841|10.3742|11.4239|12.0903|11.5426|12.6267|12.853|14.4302|14.592|13.4531|11.8977|10.4634|11.8325|10.0212|8.0861|8.153|8.5677|9.7649|9.6779|10.514|8.5209|9.3529|9.8367|7.9536|7.4965|6.106|6.0937|7.1652|5.8351|6.6564|7.7755|8.0448|9.0426|8.9095|7.792|8.7314|9.0769|8.6693|7.9032|8.3868|7.8989|7.8833|8.2842|8.1264|6.7361|7.3111|7.0464|7.3332|7.1774|7.9242|7.7557|8.8133|7.6901|8.9269|8.1872|8.4391|8.5309|8.282|9.5031|5.8514|6.4103|5.871|5.8836|9.4173|9.9836|9.1969|8.2871|7.9323|7.548|7.3575|7.2666|6.8765|7.9533|8.7424|7.3623|8.2344|8.9778|10.2708|11.2326|10.2554|8.96|
2025-07-04 07:39:14|pink_usa_0771|JAPSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2371|10.3183|11.2526|11.5126|11.9676|13.1652|14.6336|14.767|15.1758|15.8535|13.7374|12.9847|12.774|14.4443|13.5349|15.0006|17.3138|17.9637|15.8971|16.6093|16.0109|16.1703|14.6889|14.4359|14.5099|8.5451|8.3488|8.8724|8.6854|10.5085|10.1812|10.7515|8.9471|8.5077|8.1319|8.4376|9.5361|8.9883|10.2085|9.4159|9.1701|9.1627|7.6436|8.2145|7.7593|8.7317|9.825|
2025-07-04 07:39:16|pink_usa_0772|OTSKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8242|12.2442|11.3559|13.3006|12.8524|11.2198|11.588|11.9637|12.6056|13.8201|12.4847|12.9428|13.1091|13.6943|15.337|15.2862|19.5987|18.7734|18.3672|19.0866|18.4666|17.2777|18.9798|21.3458|21.7997|20.6755|18.1107|18.2831|14.4731|19.5069|20.0617|14.0051|20.6125|19.4762|19.7146|19.9228|19.5663|20.7793|17.3643|16.3972|16.9633|14.9034|15.6537|14.4097|17.6676|18.3172|18.5502|20.5836|20.328|28.3105|27.3476|26.35|23.91|
2025-07-04 07:39:19|pink_usa_0773|FUJIY|total_return_price|0.16497633536173|0.0179|0.0213|0.0199|0.0218|0.0185|0.015|0.0164|0.0161|0.0168|0.018|0.0234|0.027|0.0361|0.0418|0.0496|0.0487|0.0499|0.069|0.0645|0.0833|0.0846|0.0768|0.062|0.0669|0.0671|0.079|0.0947|0.0703|0.0737|0.0896|0.0894|0.0812|0.0843|0.0849|0.0855|0.0745|0.0793|0.0747|0.0775|0.0855|0.0987|0.093|0.0894|0.0848|0.0847|0.0877|0.0957|0.0967|0.1011|0.1089|0.1045|0.1251|0.1346|0.1289|0.1264|0.1472|0.1724|0.1893|0.1672|0.1695|0.1677|0.1689|0.1724|0.1778|0.1802|0.1826|0.1544|0.2154|0.2007|0.1812|0.1842|0.1883|0.2051|0.2001|0.1693|0.1628|0.1628|0.1606|0.1432|0.161|0.1383|0.1601|0.1621|0.1747|0.1757|0.1667|0.1911|0.2084|0.1884|0.1776|0.1854|0.1961|0.2001|0.1967|0.2212|0.2455|0.2457|0.2605|0.2928|0.217|0.234|0.1904|0.1421|0.1399|0.1637|0.2036|0.1805|0.2188|0.2168|0.2047|0.2212|0.2101|0.2103|0.2039|0.1774|0.1816|0.162|0.1372|0.1428|0.1833|0.1919|0.2028|0.2389|0.281|0.2633|0.2983|0.3714|0.4076|0.434|0.4549|0.4733|0.4941|0.5124|0.4497|0.4992|0.5417|0.5133|0.5072|0.5955|0.6164|0.6184|0.6353|0.6948|0.771|0.7915|0.8004|0.7899|0.956|0.9077|0.8593|1.0337|1.2681|1.3747|1.5219|1.7007|1.3982|1.2672|1.3063|1.1031|1.3045|1.34|1.4937|1.4817|11.1872|10.4066|11.5531|11.7716|9.58|10.25|10.69|
2025-07-04 07:39:25|pink_usa_0774|OBYCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3764|4.3248|3.7558|3.4902|3.319|2.4659|3.2626|3.1168|3.1473|3.3622|3.6078|3.2432|3.6776|3.3184|3.491|3.1537|3.2478|4.401|3.8832|4.0829|4.613|4.7633|4.5634|5.1511|5.9186|5.0183||6.0989|6.6888|7.6397|7.6317|8.0153|7.7919|7.4773|7.1789|9.6302|10.798|9.8882|9.3048|8.5474|7.3037||||7.5861|9.6252|8.4559|8.6972|7.865|7.1475|8.1607|6.9237|7.379|6.8413|6.4083|6.2421|6.0311|6.8889|6.819|7.6561|8.7634|7.615|10.9316|10.8331|11.103|12.9241|13|15.4|
2025-07-04 07:39:28|pink_usa_0775|NPSCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2149|7.3472|5.9947|8.208|8.2859|8.8864|8.6195|7.5407|7.6363|7.9856|7.5963|7.0121|6.7307|5.4909|6.4473|4.9085|5.066|5.6745|6.0869|5.9558|7.7667|7.6305|6.2188|7.3639|6.3132|5.9046|6.0766|6.0853|4.6122|4.8578|4.6388|4.43|4.6063|5.362|5.5708|5.2555|5.7415|6.1983|5.472|5.0391|5.1321|4.3266|4.5673|4.4181|3.7143|4.1135|2.1643|2.5001|2.8857|3.4419|4.6381|4.7476|5.0233|4.3886|5.1401|4.0129|4.4267|5.072|6.6664|6.1846|7.7194|6.8924|7.7271|6.8006|6.8006|6.2811|7.6437|6.37|
2025-07-04 07:39:31|pink_usa_0776|MRAAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5885|1.7474|1.9534|2.1466|2.445|2.0475|2.1776|2.9567|2.9829|2.8502|2.4761|2.2422|2.6451|2.2901|2.4565|2.533|3.3115|3.3596|3.4258|4.0769|4.1381|4.3235|4.8583|5.2181|6.7638|8.1179|6.5142|6.9002|6.0274|5.1358|6.2437|6.4962|6.7447|7.62|7.4346|6.501|6.796|7.9503|7.7293|6.6382|7.3913|6.5336|6.9677|9.3046|6.8497|9.131|9.68|13.8482|12.606|11.687|14.2187|12.5224|10.536|8.9666|7.9439|7.9287|9.3051|9.0166|8.9622|9.9142|9.2843|10.0723|9.0846|7.7264|8.2198|7.15|
2025-07-04 07:39:34|pink_usa_0777|EJPRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8347|10.502|7.0794|8.4591|9.6253|8.8287|9.4118|9.0751|8.3113|8.8949|8.3799|7.9908|8.2768|8.725|8.9378|8.4526|9.057|9.1336|11.6022|10.8957|12.4534|11.1936|9.9848|11.0959|10.6068|11.0059|12.5522|12.8478|11.927|13.777|13.1563|13.4706|12.8895|12.8624|12.8934|14.504|13.5495|14.7184|13.5914|14.3914|14.1382|13.1526|14.5768|14.2119|14.8175|13.73|11.7292|11.0235|9.9295|10.145|12.1442|11.2235|10.1028|9.7061|9.394|7.9017|8.3586|9.0219|8.811|8.8855|9.5897|9.0971|9.7088|8.072|9.9724|8.6224|10.0393|10.57|
2025-07-04 07:39:37|pink_usa_0778|TTDKY|total_return_price|0.1524926686217|0.7682|0.8616|0.7919|1.1392|0.9958|0.7748|0.8037|0.8299|0.8496|0.6753|0.8263|0.9391|1.0748|0.8605|1.101|0.9021|0.8913|1.5439|1.2308|1.5718|1.6314|1.7135|1.3544|1.3542|1.4416|1.8238|1.7421|1.6596|1.8904|2.1487|1.8311|1.755|1.8049|1.982|1.7673|1.2746|1.4758|1.2913|1.1637|1.4658|1.6412|1.7544|1.5931|1.9104|2.0419|2.0019|2.2414|2.0878|2.2092|2.4174|2.3716|2.4259|2.5955|2.6832|2.7576|3.1604|3.4483|4.0886|3.9452|3.6288|3.7588|3.4633|3.1058|3.8423|3.643|4.7642|4.6113|6.2863|6.4536|6.0711|4.8605|3.1652|2.8506|2.3103|2.1562|2.5883|2.6924|2.2207|1.882|1.8626|1.6939|2.6977|3.1973|3.7077|3.4229|3.396|3.4065|3.3844|3.4589|3.3972|3.3459|3.7368|4.1541|3.8787|3.8998|4.377|4.3519|4.2774|4.1619|3.0095|3.512|2.965|1.7386|1.9349|2.3107|2.6736|2.9318|3.4072|3.2743|3.0596|2.9305|3.0854|2.6957|2.6962|2.1744|3.0724|2.7892|2.031|2.0175|1.9142|2.0007|1.9569|2.3384|2.3288|2.3739|2.6523|3.1734|4.0027|4.0301|3.9708|3.649|3.1741|3.2898|3.5898|4.0672|3.6859|3.6018|4.17|4.495|5.2646|5.0625|6.3185|5.3342|4.6911|5.1931|4.8169|6.1828|4.665|5.2376|6.7681|7.3344|8.6619|8.43|7.0587|6.8404|6.8263|5.8471|5.9131|5.9422|6.9018|6.6702|7.4295|7.2887|9.6559|8.7461|13.6969|11.5897|10.575|10.81|11.41|
2025-07-04 07:39:50|pink_usa_0779|SGIOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1465|6.1784|6.5176|8.3497|6.5461|6.5639|7.1048|8.1051|7.4712|7.9775|7.5652|7.371|9.4038|8.268|9.0855|8.4955|8.0059|9.2491|6.8699|9.7042|8.2552|8.126|8.3888|8.0031|9.7585|11.0615|9.7338|7.7026|7.0752|7.8609|7.0787|6.7749|7.1048|7.6805|8.2928|6.2763|7.21|6.9056|7.4769|8.74|
2025-07-04 07:39:53|pink_usa_0780|SHMUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.648|24.8456|20.1309|20.5895|25.3236|25.89|43.645|
2025-07-04 07:39:55|pink_usa_0781|IPXHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0833||14.162|16.0093|13.1944|13.0731|9.7815|8.3424|10.3669|13.3359|13.0834|11.6931|10.9847|11.9533|9.6502|11.0421|9.5425|9.6358|7.3985|8.6328|8.8194|8.6041|11.1078|9.9804|8.1716|8.0153|8.2945|6.5903|7.3266|6.0618|5.6281|6.057|7.6548|7.2481|7.2511|7.5472|9.4036|9.1687|7.8357|9.399|6.9518|7.3586|7.0794|7.6398|8.4089|3.5605|5.0973|4.5867|4.4473|5.9521|6.5159|6.2277|7.703|10.3535|10.1483|9.3208|9.8649|9.496|10.1812|14.9235|13.1004|14.611|14.0649|12.981|12.1697|13.89|14.66|
2025-07-04 07:39:58|pink_usa_0782|SOMMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6453|12.5227|14.1645|15.2582|15.6865|15.6332|13.7424|12.1528|14.6802|10.4305|9.9287|11.1654|10.9427|11.2975|13.3488|14.2463|12.753|13.5438|12.9601|14.2452|18.4908|22.9303|18.4414|20.3663|16.9831|16.4995|16.8321|18.4727|21.7858|20.7561|23.998|28.1708|22.395|22.1573|22.5991|18.698|19.2914|18.4505|19.2368|19.3602|11.5559|12.8613|14.9181|16.8657|23.5582|23.5363|24.0563|21.0504|21.391|18.2199|16.963|16.037|15.4723|14.5835|13.9067|11.3873|10.6036|10.1698|13.5369|10.7536|12.0413|11.735|
2025-07-04 07:40:02|pink_usa_0783|DWAHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.476|4.946|3.9745|4.4161|4.1158|3.7095|3.739|4.5339|4.4897|3.5918|3.6654|3.9602|3.3121|3.0765|3.4534|3.9156|5.3935|6.0353|7.419|6.683|6.3592|6.3003|7.09|6.7325|7.6262|8.9221|9.3907|9.3004|10.083|10.4141|9.8292|8.6144|7.8246|7.6916|6.1388|5.6656|6.0252|5.4575|5.0335|6.7939|6.6817|6.7971|7.1767|5.9678|6.4731|7.6175|8.078|8.1158|8.198|7.6997|8.8642|8.7807|9.7769|10.9869|13.3504|13.4289|12.9399|13.1872|11.4963|14.1826|12.7153|13.4982|14.4191|16.8354|17.6778|20.0795|21.4234|21.1869|20.5746|21.1733|22.1306|25.9522|26.3793|29.0872|29.5947|27.0647|23.2003|24.0165|25.6818|24.0111|26.8774|25.4597|20.5928|20.8863|22.4886|24.7559|26.3498|26.1148|29.9768|25.6604|24.1546|20.2938|18.3769|21.382|21.7268|24.2975|25.9398|27.2244|29.0692|24.1452|30.843|30.0219|33.3861|33.33|
2025-07-04 07:40:05|pink_usa_0784|KUBTY|total_return_price|0.057938299473288|||||||||||||||||||||||||||||||||||||||||||||||22.5686|19.9916|22.1588|20.968|20.1478|20.1478|22.1782|20.5382|18.3565|14.2773|14.1204|13.8066|11.9192|8.7978|9.136|7.0061|6.9776|8.3282|9.0796|8.9576|12.9471|11.4862|11.073|11.135|11.1541|10.7611|12.2685|13.064|10.6326|10.6971|10.1485|10.4627|8.6954|8.9417|7.9059|10.15|12.6142|16.7725|14.8716|15.9408|15.991|18.9861|18.0887|20.6607|25.9039|38.7764|40.6361|32.6172|31.2633|31.5268|34.4374|30.0571|30.5367|22.8492|25.5339|23.8394|18.3906|20.9067|22.5699|34.1597|28.9067|34.3102|32.9179|29.8474|33.5985|36.1646|36.5024|34.7444|31.8235|37.9139|37.5301|36.9112|40.5428|57.4514|56.9578|58.0405|58.9002|53.6026|51.6412|53.6994|65.3232|64.8217|63.7651|70.1129|63.9851|56.8803|61.3992|61.2536|67.8652|63.9609|66.7111|74.9158|80.4699|76.7184|73.1029|73.2023|68.2668|63.5097|66.7063|68.6764|70.4283|56.572|55.9787|64.8891|79.3195|105.2293|107.7621|96.7318|98.9218|87.3898|78.8687|78.0093|65.7494|72.2709|72.1432|72.7974|63.9133|77.2819|77.8662|70.6399|62.9509|61.6225|58.01|57.435|
2025-07-04 07:40:11|pink_usa_0785|NEXOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9541||12.0708||12.0708||11.4843|13.2659|15.1751|21.9859|24.0904|30.1374|31.7408|21.5985|15.6196|19.5565|23.9347|20.4227|17.0867|21.3633|22.9011|19.1254|17.3688|18.7284|16.5126|18.0578|19.2171|14.7221|13.97|19.9899|
2025-07-04 07:40:13|pink_usa_0786|TOELY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2068|4.4029|5.278|7.2039|6.9761|7.6551|7.0552|5.7608|7.2643|6.3415|6.2743|5.7482|5.7986|7.0808|5.7279|5.3857|5.4819|5.2244|6.0468|6.8403|6.5245|7.4475|8.4619|7.9912|9.3296|8.6615|7.9085|5.9597|7.613|8.1409|9.7599|11.5885|12.1006|14.0866|19.1918|20.2466|24.9339|25.2135|23.3405|19.1864|15.4856|20.79|20.0583|27.3414|31.8579|27.3494|35.1729|39.2744|51.611|63.6465|65.3245|70.8574|83.6111|79.8293|53.7858|40.521|49.4775|58.0116|67.6112|65.2658|82.8635|121.7094|106.6938|77.2093|74.9207|73.1396|96.13|
2025-07-04 07:40:16|pink_usa_0787|ISUZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9395|1.5516|1.2814|2.0313|2.9481|2.4386|3.4718|4.2293|4.6693|5.9693|5.459|5.9486|5.577|6.0692|7.5124|6.8772|6.8799|7.7506|8.4582|9.32|9.0284|8.6253|8.0686|9.3643|9.5262|8.6316|9.8531|9.3668|7.4394|7.9325|7.4718|8.7003|8.7185|9.4176|10.1461|8.9608|10.052|12.4357|11.6349|10.1208|11.6282|10.3165|10.2317|8.6463|8.9589|9.5333|4.4098|7.3098|7.204|7.6053|8.5441|11.0287|11.1876|10.7577|11.261|10.0542|10.7599|10.3602|10.5295|10.8055|12.4939|11.7528|12.9757|12.5837|12.9912|12.9634|12.9927|12.354|
2025-07-04 07:40:19|pink_usa_0788|SMTOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9996|7.6635|8.6046|9.9827|11.428|11.7642|6.9241|8.2685|5.8821|4.4704|4.0082|5.025|3.8486|4.1544|4.5786|4.0181|6.2908|5.833|5.7391|6.5736|6.216|6.7116|7.4649|7.0143|8.2522|9.6632|10.4052|11.9835||9.9054|10.1825|10.1825|10.7089|10.8752|8.7279||5.2679|5.022|5.1432|7.8119|8.9802|8.4787|8.5094|8.3873|7.7854|9.3317|9.2592|9.691|8.8396|7.5407|9.9685|8.619||8.421|8.5769|8.7219|11.3149|12.0584|10.4591|10.3737|10.7547|9.333|9.8153|11.8306|10.0586|10.7304|9.4286|9.7877|10.6733|11.0987|12.8848|12.3188|12.2238|12.8682|12.0652|11.9127|12.6536|10.3718|11.0612|10.5648|10.8281|12.7514|9.1687|10.1031|9.9787|11.4616|13.5807|12.9436|12.3008|11.5736|11.0611|9.8001|9.6379|10.658|11.7211|11.1837|11.611|11.7226|14.7745|15.1686|15.7069|17.4228|16.7887|21.79|
2025-07-04 07:40:23|pink_usa_0789|SZHFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2338|6.8581|6.811||6.4428|6.0746||7.7314|7.9154|6.7005|6.4428|5.8906|6.7005||4.7861|5.1542||6.1483|7.5124|6.7686|6.2102|6.293|6.1475||6.4052|7.7752|7.9455|8.2622|8.1032|9.0919||||10.0801|11.2265|11.5665||||14.7209|14.3691|13.2392||12.8748|10.3312|9.5365|9.8601|9.7534|12.4454|13.226|14.9342|13.2552|15.8621|12.3274|12.3274|12.3274|12.3274|18.8485|20.7306|21.1365|24.1585|24.1585|20.2113|19.2529|19.75|21.5|
2025-07-04 07:40:26|pink_usa_0790|NINOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3337|18.067|26.2672|21.0004|10.9336|9.6669|8.3335|7.7002|6.1668||7.0001|7.1401|5.5168|4.7001|4.7001|4.7001|9.6929|8.4002|8.3212|6.9539|6.3287|8.1217|8.323|6.5811|9.0486|10.5794|11.9765|10.6071||14.1089|14.1766|19.6012|21.9069|21.5322|18.7439|21.3286|17.6206|7.2685|7.888|11.1442|12.5532|13.8828|15.4624|13.0229|12.6139|13.7089|13.4922|17.5921|17.1089|15.5688|21.788|21.3062|20.6525|21.1431|17.7216|19.2296|13.0999|14.2328|12.231|11.9914|11.1994|10.7251|10.4388|8.9741|9.2589|10.2275|12.3119|10.7121|11.936|11.9242|11.7629|12.9028|13.8962|16.1006|14.3508|12.96|15.4214|11.9268|11.785|11.9893|10.5896|10.547|8.0387|7.6043|5.8066|5.5534|8.6372|9.4921|10.0665|9.4133|9.5006|10.9343|8.625|8.354|9.2892|12.0655|10.2022|9.4462|9.8534|9.7857|9.9598|10.2797|9.8669|9.7641|
2025-07-04 07:40:31|pink_usa_0791|HOCPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3831|24.6195|22.9545|17.1187|17.4113|14.5378|11.8419|15.2704|14.5791|17.9282|21.0179|21.4225|17.0885|18.9909|18.9516|18.1954|17.9463|18.9946|16.8215|19.1155|18.4489|19.3437|16.1014|16.1391|17.8384|20.1948|24.1551|28.3946|29.6103|30.1605|30.3304|38.1905|35.3859|29.7473|36.6435|36.4014|32.4711|37.3725|38.9162|45.9962|47.5247|51.1224|47.3923|48.0978|53.8303|57.0428|55.5407|63.1302|71.3265|79.0981|90.4528|88.3812|93.8482|110.1365|131.4453|115.6358|129.6561|158.1053|142.7326|114.2104|87.0928|90.845|96.273|104.3513|119.5153|101.0321|116.6918|123.9712|114.8748|136.459|124.6369|114.8802|114.72|
2025-07-04 07:40:34|pink_usa_0792|ROHCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9271|9.993|9.6694|12.8482|13.2098|12.5056|13.6476|11.3673|12.0525|12.7197|12.4032|11.1576|9.8383|8.8401|9.6323|7.1952|7.2188|6.3904|7.2701|7.9407|7.9407|9.5857|9.1083|11.3993|12.4971|12.4604|15.0763|13.5192|9.5316|10.6155|9.1002|7.9484|10.4571|11.9478|13.7355|16.5807|17.6701|23.2985|21.3494|17.8885|15.6352|13.4652|13.5612|14.0567|17.2559|17.5711|10.2416|14.8975|16.9935|21.3967|22.4595|21.3267|22.392|21.1074|18.6864|15.9963|16.2993|18.4496|19.3403|22.6749|18.2977|18.4403|15.4491|13.426|10.9576|8.8325|9.7159|12.18|
2025-07-04 07:40:37|pink_usa_0793|CHGCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|3.5781|4.7274|4.1302|3.5545|4.6723|4.8416|5.119|5.1156|4.5548|5.2228|5.208|4.4049|5.2169|5.7649|6.1729|7.6546|7.7115|8.3853|8.8869|9.6768|10.393|9.8513|11.7958|13.9037|16.1811|25.2292|20.5656|24.1703|18.7791|18.4536|17.378|15.3671|16.1985|12.4327|11.225|12.2911|11.9105|14.2036|14.4477|18.4626|19.2369|17.7958|24.4102|22.3082|22.89|26.11|
2025-07-04 07:40:40|pink_usa_0794|NTDTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8004|4.8004|5.4049|5.0788|5.0788|6.0193|5.2594|5.5804||6.0632|5.4247|||4.8498|5.0828|5.4013|5.1276|6.5706|6.2354|6.265|7.089|6.5027|6.563|6.6659|7.121|7.6386|8.7451|8.7781|9.3297|8.8092|9.371|8.8728|8.6802|2.858|9.5721|10.9025|9.4043|10.6091|13.1005|9.704|9.9975|11.6567|12.1549|12.8882|8.1551|11.4305|12.2887|13.4377|15.3703|14.9764|18.9963|20.7425|19.1945|13.9332|12.8582|14.1491|12.9257|13.3975|13.113|13.851|16.2211|14.9527|18.629|19.14|18.3114|27.331|
2025-07-04 07:40:43|pink_usa_0795|SHMDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2795|32.7919|29.2013|32.2083|35.3942|36.5726|39.1238|34.7525|47.5131|45.1921|42.9779|45.721|41.8999|39.8796|50.7262|56.2197|64.4965|59.5778|67.5584|73.3463|76.1515|77.9651|79.7387|92.9253|103.7921|124.1265|142.0244|120.9104|130.0732|135.7108|144.7154|132.1886|132.8596|143.3258|140.3555|143.7743|126.752|129.2645|131.1665|134.315|149.0959|132.4579|140.9126|140.7556|134.6238|149.9136|121.4976|185.1196|187.9935|221.3427|226.7763|223.7246|309.1432|260.1559|220.5442|170.0173|154.7093|151.1104|156.4776|154.5554|134.4339|142.1411|135.9078|153.6455|172.7498|127.7407|146.0751|148.1488|
2025-07-04 07:40:46|pink_usa_0796|SMNNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.03|13.9472|14.6355|13.4659|13.9456|14.4918|14.2172|14.2267|12.7296|12.8536|13.0548|13.7934|15.0916|13.1383|15.1478|14.0335|14.1391|15.3118|13.9284|18.1475|19.1885|22.439|22.8686|22.9628|29.6387|25.9267|22.6101|16.4113|15.5297|15.1863|16.4295|15.4459|13.0789|15.1167|14.7067|15.2586|18.4898|13.5076|14.22|14.15|
2025-07-04 07:40:49|pink_usa_0797|OCPNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:40:50|pink_usa_0798|WJRYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.89|14.37|14.0691|15.9145|15.6174|15.0764|14.5775|16.1036|15.4096|18.834|16.2638|17.0424|17.0228|15.8066|17.0219|18.1994|19.5126|23.3963|25.7177|24.7059|26.8312|26.0602|25.3725|26.246|25.9186|28.2975|30.6255|28.9458|31.2276|30.4301|31.627|30.4445|29.0192|33.1662|35.7379|39.1173|38.5912|29.9628|26.0844|23.1065|22.1007|25.9873|27.7496|21.8036|19.79|19.4302|16.8922|18.0775|19.9895|19.4404|19.8595|20.7151|18.9366|21.0929|17.3929|18.7136|17.1165|19.6638|21.93|
2025-07-04 07:40:54|pink_usa_0799|KAOOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4084|13.1815|13.9646|13.1412|13.8338|13.6146|13.0778|14.7548|14.4878|14.2029|13.7452|13.9332|12.0151|11.2281|10.835|9.7926|7.7189|7.4139|7.6723|7.4868|7.3633|6.9738|7.1398|7.901|7.3245|8.1438|9.9742|7.9991|8.71|9.0699|
2025-07-04 07:40:56|pink_usa_0800|KAOCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8332|13.7074|16.5755|17.3205|18.7732|19.2545|17.2718|18.3278|20.0828|18.3308||21.8991|20.8552|20.4891|20.4891|23.5625|20.701|25.9561|26.3495|24.196|25.4534|27.0824|32.4989|35.5247|32.4868|40.4509||43.7948|42.1539|41.9943|48.6758|45.8823|40.5592|47.3049|55.3954|51.6853|52.6245|60.9242|64.2543|68.7995|63.2955|66.6233|65.8436|63.7531|71.7528|60.5227|74.0329|67.3833|67.1013|58.6018|55.1743|53.9533|49.7745|37.3747|38.7654|37.9534|36.3129|36.6336|33.8156|34.5394|39.5525|37.4579|40.3238|46.9842|40.336|40.9833|44.8079|
2025-07-04 07:40:59|pink_usa_0801|KOTMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5017|22.8032|23.1796|21.6353|13.4359|18.4875|24.0217|31.8579|31.8852|28.8355|28.1902|25.1778|19.5701|15.0893|13.1592|13.8758|17.1751|17.1243|14.4883|14.5075|12.8253|13.6998|13.418|12.621|12.5806|11.85|
2025-07-04 07:41:01|pink_usa_0802|MTSFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0813||21.8348|21.2101|20.866|19.034|22.217|21.556|21.7895|21.6781|15.2235|15.862|16.5961|19.7558|21.8941|22.2091|22.9291|18.3346|20.5603|20.9096|17.7848|17.2008|17.3863|19.2315|21.643|23.8918|32.1355|26.666|29.1694|23.6091|26.9677|28.72|
2025-07-04 07:41:04|pink_usa_0803|KAEPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4668|7.4904|8.1847|8.086|8.1847|8.4809|9.1217|8.7555|9.2304|6.5473|6.6256|5.2096|5.7685|4.7698|2.5369|4.319|3.5801|4.7131|5.0279|4.422|4.2253|3.4621|3.7296|3.8948|3.5958|4.241|4.9413|4.6109|3.3913|3.706||4.3355|4.2883|5.7835|5.6068|5.2961|5.1339|5.8314|5.9693|6.0844|6.1909|4.7061|5.124|4.9888|4.1375|4.4999|4.2731|4.1925|5.2026|4.4669|4.6547|4.3415|4.4772|4.6102|3.9544|4.3227|4.4772|5.9862|7.6806|6.7336|6.1276|8.3945|8.5503|5.3554|6.901|5.371|
2025-07-04 07:41:07|pink_usa_0804|UNICY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0109|1.892|2.0538|1.8662|2.2026|2.3329|2.4642|2.6005|2.8479|2.8454|2.6512|2.9386|2.9226|2.7457|2.8693|2.6217|3.0667|3.3998|3.8027|4.1926|3.6539|2.8565|3.1688|3.3941|3.3712|3.7727|3.3751|3.6324|4.0273|3.6322|4.1406|4.3555|4.7611|5.513|5.0387|5.6065|4.7501|4.8189|5.4561|5.4132|6.6525|6.9418|7.6881|6.8265|6.3753|6.9994|7.0236|5.8639|5.118|5.2245|6.4176|6.7032|6.1715|5.8657|5.6032|5.2867|5.4184|5.9399|4.1778|3.96|3.71|
2025-07-04 07:41:09|pink_usa_0805|UNCHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9781|2.2149|3.0627||3.136|3.7471|3.6506|1.3059|1.1721|1.4194|1.5255|1.6321|1.7462|1.8273|1.9017|1.7899|1.9639|2.0291|1.8852|2.1546|1.8123|2.0729|2.2572|7.0978|8.3078|7.2524|5.5685|6.2071|6.8913|5.8732|7.7931|6.5755|6.8985|8.014|6.8294|8.0984|9.1046|9.4732|8.9132|9.6505|10.2892|9.8232|9.2765|10.3941|11.5567|13.1837|14.045|14.8363|13.6271|12.6358|13.975|13.9911|11.6605|10.2881|10.22|12.5951|13.2583|12.3043|11.8185|11.0465|10.6344|10.8856|11.1115|8.04|7.8836|7.5219|
2025-07-04 07:41:13|pink_usa_0806|MITUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5807|6.3825|8.2866|7.3|7.1133|9.9229|9.1647|9.5704|11.7222|12.2633|12.5174|13.1322|10.7774|||9.9969|9.9637|9.233|10.0882|7.7417|8.9475|10.0127|12.0834|14.8379|15.2301|15.0124|11.5473|11.6005|9.6581|8.8722|10.502|11.7531|12.7904|12.3263|14.4559|14.3012|13.3804|13.0447|10.0658|11.0675|10.96|
2025-07-04 07:41:15|pink_usa_0807|KMTUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.406|2.0284|1.8915|1.8352|1.8886|1.8886|1.8132|2.0138|2.1903|3.0177|3.3433||3.4939|3.5098|4.0654|4.6046|4.6242|7.1232|9.9451|10.3426|11.1914|10.1861|12.1878|12.7157|16.8331|19.1748|16.1384|15.6192||9.7056|7.2972|7.0195|9.5684|11.9682|13.0573|13.7128|12.2413|14.9707|19.4158|22.0141|19.8892|14.5062|15.6119|19.0018|16.2873|12.9755|16.7254|16.5442|17.1122|17.2219|14.1141|14.2604|16.1646|16.3127|16.1999|14.4164|14.527|10.7342|11.5387|12.7103|13.4172|16.6463|17.035|19.8918|18.8989|21.3957|26.7811|25.5727|21.9695|23.7035|16.3343|18.6588|18.8711|18.7451|19.9031|14.9846|17.1509|18.512|22.4439|26.7779|21.8086|20.779|19.7972|21.3686|20.0783|15.9959|20.4283|22.4099|24.2084|26.0854|24.062|28.2348|27.4895|26.104|26.038|28.8466|33|
2025-07-04 07:41:19|pink_usa_0808|JGCCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.0118|43.9412|45.0622|37.8409|50.4518|45.1352|52.9319|50.7274|43.0847|57.4624|61.8065|64.473|57.3652|50.0189|44.8502|34.8415|33.0451|32.3861|21.9416|25.3982|26.2056|23.9111|29.56|31.7055|30.0785|27.8354|28.5701|31.5784|37.7447|33.481|39.8242|23.8351|23.7171|23.1824|23.3384|29.5673|12.2168|18.9127|18.592|16.5453|23.5682|17.1244|15.894|14.609|24.0598|24.7207|25.0516|22.9004|21.5905|24.5828|27.6756|20.2961|17.7203|15.0384|16.3302|14.8167|14.6528|15.9136|
2025-07-04 07:41:22|pink_usa_0809|NDEKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3753|2.3348|2.9829|3.9536|4.1464|4.9875|5.4646|4.6845|5.2868|6.3904|7.2323|7.0383|5.8471|5.2876|5.7421|6.0341|6.9064|7.1547|8.8087|9.1796|10.6575|6.227|7.2401|6.9724|8.419|8.6999|10.4791|12.5555|9.2795|11.1549|9.1185|10.2627|10.3854|12.5781|12.8475|13.2547|13.6912|14.9918|12.2842|12.5928|12.3887|7.8813|8.839|8.3517|8.279|9.8625|8.12|9.8795|11.8931|15.0706|15.9335|13.9384|13.3548|14.1398|13.6874|12.5024|10.3149|11.2106|12.3157|14.5094|12.9296|14.1429|18.3676|16.1478|17.4291|16.2355|19.8786|17.92|
2025-07-04 07:41:25|pink_usa_0810|MHVYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3179|3.3394|2.3965|3.2144|2.9072|2.7815|3.0251|2.7265|2.8444|2.8601|3.2765|3.5358|3.2215|3.2215|3.9051|3.1429|3.3394|3.6065|4.4001|4.298|4.5965|4.8572|4.5171|5.0193|5.0114|4.6059|4.4856|4.9164|3.7391|3.6134|3.131|3.0682|3.516|3.843|3.6159|3.3656|3.2974|3.1781|3.219|3.2214|3.121|3.057|3.5277|3.8989|3.5837|3.4579|2.6196|2.2945|2.2021|2.7106|3.0555|2.7469|2.5235|2.1132|2.8936|3.1637|3.333|3.7737|3.2996|4.4716|5.7159|5.3742|8.4269|10.2403|12.5062|14.0864|19.2132|25.9|
2025-07-04 07:41:28|pink_usa_0811|TRYIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7048|7.5677|6.5198|7.5537|9.283|8.5844|8.8949|7.5087|8.6108|9.223|11.2387|11.4089|11.4766|11.2596|11.7864|10.6812|9.9823|9.7969|10.3041|10.265|10.5577|11.1091|10.3955|10.6708|10.9933|12.8498|13.9553|13.6315|14.0913|15.7452|13.8889|14.333|15.7659|13.9367|14.8406|14.1537|16.5439|16.2629|16.3703|13.4723|12.9782|11.787|11.1487|13.1769|13.1419|12.133|7.8285|8.7964|8.5449|10.8152|11.9006|12.463|12.1102|10.9824|9.8913|10.3494|9.2276|10.7934|10.8692|10.338|10.1368|9.7608|9.4432|9.1392|11.2377|12.4862|13.6357|13.19|
2025-07-04 07:41:31|pink_usa_0812|ALPMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2592|18.849|20.9659|23.7207|21.7779|21.0819|19.7016|20.9536|21.5893|21.4928|22.5196|21.939|23.0123|24.3935|23.7182|29.9972|28.6145|31.9063|7.7325|7.4527|8.8314|8.2921|9.4722|10.7967|10.491|12.7284|10.7799|10.2356|11.0337|10.4839|12.2347|11.8602|10.8629|10.4185|9.6575|10.2804|10.0517|11.8919|12.8632|14.1265|10.4652|12.7759|11.6583|11.4687|14.2898|11.5087|14.4642|13.0009|12.8139|14.1253|15.3944|14.9584|14.1926|14.233|14.3651|12.14|13.7232|12.646|13.8051|13.658|10.9104|10.1675|9.3668|11.3508|9.4|9.7049|9.567|
2025-07-04 07:41:33|pink_usa_0813|KYKOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9601||9.9517||9.8926|9.8926|8.3807|10.3527|8.9633|8.6254||9.7997|9.7997|9.3942|8.3255|11.3995|11.1427|11.788|14.0768|13.6436|14.1419|13.496|12.0643|13.9877|16.1537|14.4719|17.3388|17.8199|17.8199|16.5063|17.7264|18.6145|16.6462|18.4857|19.6184|19.9356|23.9227|23.3794|24.2927|27.112|27.9405|33.3721|26.4501|26.6358|20.0063|21.4424|20.8292|19.6855|18.4026|16.8398|16.2474|17.4476|16.5631|20.4321|14.4962|14.5455|16.9023|
2025-07-04 07:41:36|pink_usa_0814|YATRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7736|9.9093|13.1536||10.8595|11.4775|10.471|11.6106|12.5737|12.7361|14.8867|13.8096|13.3142|13.0046||14.1446|14.7188|16.5126|19.3186|17.8628|17.82|17.6406|15.9591|17.3084|20.196|16.5005|16.956|18.3793|18.6471|17.6197|20.0124|17.9242|18.8008|16.848|17.5973|18.4933|23.121|27.9599|25.5141|22.5399|20.5077|17.8304|14.3845|14.527|12.8054|20.1074|23.3333|23.2001|24.2619|24.807|24.6274|21.7837|17.5049|14.7649|14.0388|15.8242|15.6347|17.6024|15.957|17.4382|13.9216|10.4117|11.1485|10.3942|13.6698|13.8|
2025-07-04 07:41:39|pink_usa_0815|SHCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.9686|113.6435|137.156|154.1372|212.9183|335.7056|290.0484|237.7874|203.8718|156.8245|164.6657|171.8535|15.2888|15.1904|17.5425|19.175|12.9089|13.3253|13.5149|17.9037|20.7669|22.3751|25.1387|22.7512|19.6308|23.3027|21.6481|22.3578|20.9697|21.9682|25.4972|22.9317|25.0528|25.1968|27.7355|27.6957|26.4567|26.2881|25.1866|24.3782|16.1782|10.6582|12.1185|15.3702|16.7986|19.2093|18.9741|16.1739|15.4602|15.7232|15.3421|14.2652|13.1121|13.7259|11.7797|7.9808|3.9904|5.5546|6.3886|9.1462|8.3879|7.2388|6.9171|7.2618|6.4345|4.9868|4.4122|2.7232|2.5279|2.298|2.6428|2.4129|2.9645|5.3544|9.6288|8.4108|6.8482|7.8225|6.86|5.5599|4.6332|2.2405|2.5656|2.5422|2.5703|3.5272|2.4694|2.4804|2.8671|3.5244|4.1525|3.9202|3.0006|2.7175|2.27|1.881|1.45|1.745|1.73|1.353|1.57|1.72|1.365|1.4|1.6|1.505|1.48|1.1475|
2025-07-04 07:41:42|pink_usa_0816|TEPCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0903|5.6703||5.6703|5.6703|5.6703|5.6703|5.6703|5.7032|5.7647|5.7647|8.8201|7.7752|7.7752|6.37|
2025-07-04 07:41:45|pink_usa_0817|ESALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:41:46|pink_usa_0818|MAHLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5839|8.9926|9.1569|11.21|10.4709|9.9124|9.3622|10.266|8.8751|7.206|7.2228|8.3956|8.4465|10.5412|11.0839|10.6599||12.9411|11.4147|9.4726|10.8295|12.6698|11.6945|9.6931|9.5235||13.1956|14.2132||13.6717|14.2486|14.3519|13.2672|13.8747|15.2648|15.1432|17.2293|18.1578|19.7093|17.621|19.2744|20.9611|19.2877|20.5346|19.6825|14.8225|17.2569|17.888|17.0629|18.8643|18.3944|19.0612|17.813|17.0504|12.6735|12.6847|12.444|12.6173|15.2034|16.5566|15.7957|14.9674|14.4899|17.4101|15.8537|14.8921|16.01|
2025-07-04 07:41:48|pink_usa_0819|TRUMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5529|3.9355|4.6994|5.6272|6.7215|5.9364|5.1072|5.9502|6.1651|5.8992|5.8298|5.6182|5.4091|4.9602|4.015|4.8673|4.8017|5.3106|5.8043|5.7779|5.5082|5.0626|4.4708|5.3585|5.3834|5.9899|5.4465|6.0834|7.1486|8.3097|9.5931|8.8812|8.2528|7.9809|9.4992|9.2729|10.9594|12.1404|13.7917|14.1921|13.362|13.7114|13.753|15.1289|17.1911|15.5749|18.4045|19.447|19.2405|17.3355|19.4187|24.3614|20.363|15.24|14.225|13.6908|13.9142|12.9528|16.3079|13.2357|16.0536|18.5035|16.0887|18.9518|19.2775|18.5908|17.83|
2025-07-04 07:41:51|pink_usa_0820|AHKSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.435|6.7444|7.4869|8.2139|7.7963|7.8581|5.9709|5.789|3.96|4.3622|4.2075|4.2123|3.5888|2.7844|3.1618|3.4959|4.8263|6.4969||5.5131|5.8781|6.237|6.3998|6.2743|6.7221|7.873|8.0793|7.3795|7.933|8.1811|9.4025|8.3624|10.2428|8.4458|6.8401|7.0388|5.5064|5.1796|4.8013|6.3558|6.7615|6.7774|7.2909|7.126|7.2541|8.453|8.9398|8.7832|8.3967|8.0443|8.5552|7.3771|7.5848|8.2503|9.5382|9.7171|10.7905|11.3056|9.9605|11.1294|12.1021|13.0472|14.3633|12.0519|10.4994|9.7078|10.0509|10.0281|12.3084|13.8258|15.3455|16.4328|19.2129|20.1968|21.2015|20.2828|24.7616|15.7647|16.8916|17.6416|16.305|19.0474|12.5573|13.9657|15.2828|17.136|20.5657|19.4862|19.4961|16.7172|16.137|13.8426|12.0242|13.2594|12.7558|12.8354|12.1544|13.3754|14.2507|11.8563|14.8107|13.2411|14.2906|13.07|
2025-07-04 07:41:55|pink_usa_0821|SHWDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4748|25.4941|29.0694|34.9817|35.7935|39.1333|25.2189|28.6484|25.4905|20.9574|23.5771|14.0036|21.8956|17.6086|18.9461|25.2821|28.1782|22.1127|19.8905|18.4475|16.3843|13.4435|14.8905|16.0263|14.9284|16.4019|20.2246|20.2246|22.0346|22.9691|26.4|24.475|21.4884|
2025-07-04 07:41:57|pink_usa_0822|OMRNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8602|10.3594|9.4572|11.5961|13.9391|14.4713|18.0216|18.9401|18.7805|20.7083|22.9886|21.7489|17.8211|16.0549|18.5942|17.4506|17.3207|19.8887|21.3188|25.4877|30.5063|36.7139|31.5017|35.4886|37.3013|39.0658|39.9304|37.7709|28.4532|30.3372|26.5026|28.2802|31.3061|34.2917|39.188|39.1523|47.5026|54.2074|52.2387|43.1162|39.2952|32.7141|41.9437|47.1916|49.8997|55.1972|44.0235|63.2416|71.8815|82.9167|77.4671|75.2601|96.1595|96.3581|64.9356|46.9293|44.4368|46.6361|55.51|60.4556|43.2646|42.4148|35.1703|32.9936|45.2688|32.5042|28.91|26.05|
2025-07-04 07:42:00|pink_usa_0823|NPSKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1523|8.7862|9.5184|9.4879|8.8472|8.4201|5.0033|5.3389|4.8965|4.2101|4.1185|4.9728|3.966|2.8128|3.4731|3.4128|4.8663|4.3592|5.1012|6.1451|6.1451||6.9109|6.427|6.8362|9.0187|9.5001|9.2401|11.2109|12.9814|12.3417|13.5996|11.425|13.5612|10.1292|11.8637|7.3685|4.8583|5.2796|6.394|8.514|10.07|10.9533|10.5049|9.2317|12.2723|11.6121|13.0315|10.1574|8.9184|10.9485|9.0304|8.4664|9.5896|11.0184|13.2647|14.7362|17.0537|14.2884|18.3688|20.7584|18.1815|21.2094|22.6911|13.8212|16.2675|13.3366|11.651|15.3074|17.8209|22.6362|19.5069|20.7251|23.5261|21.1322|16.5518|17.7642|13.5845|14.2794|14.1121|14.5011|15.8299|9.8802|12.4015|13.8951|14.4097|18.3095|14.4688|11.8373|10.8283|10.7588|9.6051|9.5432|9.2553|9.8157|11.2692|10.9146|9.5161|10.5193|9.1547|9.312|7.8755|8.788|8.98|
2025-07-04 07:42:04|pink_usa_0824|NJDCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4579|0.7041|0.8966|0.9674|0.6782|0.823|0.7244|0.9334|1.1001|1.2733|1.2686|1.3852|1.3638|1.6287|1.6394|1.4317|1.4832|2.3472|2.0537|1.8632|1.9343|2.1021|1.8051|1.5485|1.8378|1.9839|1.7045|1.9271|1.7033|1.0263|1.2567|1.6629|2.2197|2.5342|2.9251|2.4152|2.4666|2.7579|2.4167|2.5673|2.2688|2.3569|2.5344|2.3662|2.1104|1.6099|1.6777|1.9792|2.1987|2.6807|3.5018|3.5178|3.8848|3.8848|3.8581|4.3681|3.868|4.0928|4.116|4.3871|5.2071|5.107|5.5434|6.0924|7.1673|8.0392|9.0317|9.0282|8.5568|6.6575|7.5476|7.924|7.9578|8.3237|6.3364|7.7447|11.3016|14.4266|14.7956|14.0407|14.8093|14.3851|9.7393|7.5166|7.6132|6.2871|6.0688|6.5129|6.0303|4.768|4.9248|5.6403|4.8811|4.2461|4.5437|5.02|
2025-07-04 07:42:07|pink_usa_0825|OLCLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3873|5.1757|6.2579|5.8202|7.5134|6.6475|8.0377|7.1815|7.2001|8.1466|9.5615|10.45|14.7079|12.5017|10.2844|11.7737|14.0635|12.1669|11.8468|10.8522|11.3649|13.7415|14.7293|17.1954|19.5189|20.8508|20.7133|19.9237|21.9774|24.2351|28.542|26.4599|24.6646|25.1786|28.5841|31.3346|31.5657|28.5952|31.2914|33.724|39.1614|27.8456|27.0957|28.6803|33.4636|38.451|33.1008|38.1918|32.8224|28.2818|26.5391|21.4285|20.79|22.18|
2025-07-04 07:42:10|pink_usa_0826|TMICY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.4177|80.4712|148.6687|106.5265|101.9285|79.6987|39.8494|26.8217|23.2965|10.3363|14.1005|15.7865|16.8226|15.7558|10.1156|8.7178|9.5577|12.384|16.2225|21.1539|27.6859|26.4423|33.7617|26.3483|22.0794|19.7937|23.7536|21.5296|20.9427|17.9836|18.1627|16.9086|20.2014|26.5645|21.9621|24.1861|19.5218|23.7536|21.6223|18.1671|20.0972|23.76|24.2441|22.1675|17.2308|19.0589|21.7547|17.5572|20.3774|20.3315|20.1318|20.8309|19.9485|19.073|20.9507|19.5248|22.2862|26.0987|25.3306|22.2174|23.8316|24.4117|20.5274|24.5488|25.6016|26.2385|30.8618|27.9355|27.0198|26.5925|27.0351|33.8263|39.3279|37.7407|44.3965|46.128|44.8346|50.3774|43.4423|39.396|36.0342|38.5304|42.3186|40.707|46.4223|50.6167|48.6876|42.6897|44.6515|47.3133|48.5998|51.0341|42.5793|46.907|41.3504|43.7643|43.4514|33.8313|52.2095|49.5393|38.6045|57.9214|54.03|66.94|68.765|
2025-07-04 07:42:14|pink_usa_0827|STBFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5186|13.8374|14.8975|16.5027|15.0524|14.9792|18.5523|17.3641|16.1201|19.2931|19.6698|19.2405|19.0828|18.2592|19.0565|20.6688|19.5215|19.7995|21.2349|19.1666|18.8714|19.9747|20.9065|19.79|19.8801|19.1462|16.8213|18.1834|17.0787|16.6784|17.5079|17.6826|19.6901|17.5231|18.4007|18.4101|16.8537|16.2821|17.7014|17.5476|15.1311|15.8673|16.885|18.4573|18.3206|15.8345|16.37|15.79|
2025-07-04 07:42:16|pink_usa_0828|FJTNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.722|6.1116|6.8031|6.7915|7.2426|5.2677|5.4731|5.6835|5.5166|5.9627|3.9942|3.9946|4.0661|4.7006|5.7135|5.0697|4.7301|4.3579|4.7574|3.795|3.3811|3.5942|4.3686|4.6719|4.833|5.2487|5.7069|5.4591|5.9118|5.8354|7.8135|10.155|
2025-07-04 07:42:19|pink_usa_0829|SEKEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5661|3.5876|3.8346|3.913|4.1612|3.4774|4.1964|4.123|3.3307|3.0862|4.2675||2.36|2.2353|2.0334|2.1522|2.1344|2.3303|2.3392|2.0572|2.1632|2.618|2.2677|2.4727|1.9266|1.9817|2.1749|1.6119|0.9962|1.2375|1.5747|2.434|2.6842|4.5432|5.0196|7.3522|8.4361|7.6315|7.0442|6.329|5.6675|5.6928|6.2453|5.899|6.8612|7.8334|8.2613|8.4457|9.4339|9.0358|6.7798|6.5844|6.8345|5.5186|6.0228|6.2971|5.775|6.4327|4.7027|5.3596|5.0158|6.421|7.3035|8.0971|9.1973|8.1758|6.9028|6.3869|6.6508|6.6856|6.5608|7.3219|7.6662|7.1307|8.3|7.4417|9.0977|8.9933|8.1762|6.55|
2025-07-04 07:42:22|pink_usa_0830|IDKOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6884|4.6454|5.0469|6.5237|6.1079|4.0432|5.477|5.6204|5.8641|7.6277|8.0435|7.7616|7.0238|7.7616|7.8855|6.0706|6.224|6.3391|6.4837|5.8425|6.5113|6.9353|6.3674|6.3493|6.4241|5.1918|5.3565|6.48|5.5975|4.9063|5.1408|7.0513|6.3193|8.4528|10.0045|9.0722|8.4278|12.0655|12.2684|10.2471|16.1867|10.8167|12.1928|9.543|9.8423|8.9237|7.6901|7.679|7.8656|7.6848|9.3435|8.675|9.5837|9.5107|10.4294|9.5858|8.6153|8.4236|8.8573|7.7007|8.5377|10.5009|13.3164|12.3648|13.5214|12.0781|16.5595|12.24|
2025-07-04 07:42:24|pink_usa_0831|JPXGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6881|6.1916|5.3634|5.9527|6.1085|4.1838|6.0608|5.5982|5.6293|7.01|6.8519|7.1335|7.4432|7.7786|7.2833|6.5807|7.5581|6.7531|6.9988|7.5142|7.5202|10.0747|12.4469|11.3106|10.8068|9.9841|11.5864|9.9712|9.0475|6.9879|6.0685|6.5841|7.209|8.3621|9.0024|9.6113|13.3127|11.3581|12.3403|10.9269|10.8818|10.41|
2025-07-04 07:42:27|pink_usa_0832|OSCUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0691|1.6227|1.2981|1.6799|1.7181|1.8518|2.0064|1.8518|1.8518|2.0236|1.7181|1.5081|1.6608|2.1401|2.1342|2.2215|1.6826|2.0396|3.0092|3.9198|4.2109|5.5129|4.4646|4.8331|4.8925|5.0367|5.5914|6.3956|5.9308|6.3192|6.5441|5.767|6.5441|6.547|5.8599|7.4374|7.4185|7.2826|7.4638|8.3826|7.6455|7.3926|7.7783|6.8312|7.1098|8.1014|7.0634|8.1311|11.6594|10.7224|10.4705|10.1423|12.3384|10.3132|8.7398|7.1834|6.6902|6.6109|7.2713|8.8047|8.6645|10.3814|13.4574|11.6129|12.4219|11.4725|11.45|11.8475|
2025-07-04 07:42:30|pink_usa_0833|ZNKKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3416|9.0048|8.6519|9.6056|8.1264|5.8797|7.6964|7.8366|8.0769|9.1901|8.0256|7.7515|8.6324|9.983|10.3507|9.5861|10.531|9.7263|9.2245|7.1921|7.5274|8.3828|8.6975|8.1123|7.8801|8.6963|8.5762|8.9198|9.4324|8.344|9.9185|10.58|
2025-07-04 07:42:32|pink_usa_0834|HKUOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9791||21.1094|22.3833|24.1667|27.1084|32.7133|30.2661|31.054|31.1236|24.4092|16.7813|13.0687|18.1896|22.2571|21.5631|18.899|14.2488|17.5044|15.7527|16.7348|15.98|14.129|15.895|
2025-07-04 07:42:35|pink_usa_0835|NCBDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1959|7.1276|8.7611|8.9374|6.8771|7.8977|10.325|13.3777|11.1238|10.7848|11.7398|12.0734|12.1414|11.2101|10.2901|9.6409|10.3226|11.1502|10.0351|9.5214|9.2198|9.4858|11.9286|11.8063|16.9536|17.91|
2025-07-04 07:42:37|pink_usa_0836|SMMYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0047|5.9061|4.5414|5.5005|4.8522|4.6722|6.0805|5.2996|5.7052|5.6398|5.8318|4.3437|4.8424|3.8856|3.9249|5.4969|5.1694|5.6206|5.1789|6.4762|8.9553|8.2676|7.4461|6.9564|5.2801|5.8961|5.8716|6.467|6.7658|4.1694|5.6879|6.6138|9.397|9.6381|8.6208|8.3599|8.4131|11.2912|7.1736|6.4089|8.0943|9.0141|7.5284|7.1429|7.0713|7.0599|7.5364|7.0988|5.5265|5.615|5.68|
2025-07-04 07:42:40|pink_usa_0837|AJINY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0027|4.2671|4.7108|4.2671|4.4559|4.1915|4.0027|4.2104|3.6251|3.0965|3.7856|4.1775|3.795|3.8139|3.795|3.5289|4.3426|4.4748|4.3048|4.2538|4.3426|4.7038|4.1632|4.0286|3.9451|4.1081|4.0605||4.823|4.6069|4.3578|4.7888|4.5443|4.3726|3.6649|3.6673|4.0856|2.7367|3.0487|4.1396|3.7365|4.0828|3.7223|4.0611|4.1296|4.2908|4.9498|4.6682|4.8726|5.011|5.842|6.5678|5.7855|6.1383|6.3697|5.5313|6.0865|6.0062|6.8301|7.2185|7.9407|9.8218|9.3022|8.9804|9.9772|10.4609|10.2864|9.9873|8.9478|8.9409|9.888|8.5561|8.2693|8.2627|8.5631|7.9299|7.9232|7.3093|7.8796|8.7685|7.5755|8.9056|7.8434|9.4412|10.5583|9.9935|11.926|14.0145|14.6617|13.9676|10.5164|12.9562|16.0379|16.8161|19.4486|18.9373|18.4332|18.2891|17.2237|19.0635|20.3628|20.0995|25.1|
2025-07-04 07:42:43|pink_usa_0838|JTEKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8771|25.3826|32.7194|40.372|35.0293|39.5481|40.209|41.1786|37.8861|47.819|33.7977|41.8223|33.169|27.3507|36.4867|42.9563|44.2986|41.0017|35.7626|43.9668|37.8765|41.0811|34.3218|30.0928|31.9928|30.2417|31.6076|34.1117|17.7459|21.2235|22.7264|21.4393|29.2538|26.2085|25.6993|24.9402|20.9947|22.7256|18.4406|20.7374|20.6111|25.4512||26.7083|23.9598|21.1742|19.9981|18.6294|20.8064|24|
2025-07-04 07:42:46|pink_usa_0839|EPWDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.799|19.7788|22.947|21.4076|21.9384|21.5956|18.2363|16.4538|16.7966|16.7966|18.8533|18.8533|15.8231|17.825|17.4722|17.4722|17.4722|17.7231|17.9689|17.9689|17.9689|24.0886|27.3942|25.1205|25.1205|26.0138|22.4872|18.1858|19.2143|17.9438|17.294|20.2162|20.469|19.6187|19.6034|20.5279|20.9945|21.2381|21.2381|21.5265|17.875|18.1377|18.1377|14.9806|12.2329|10.5703|13.7568|12.7472|12.8734|10.7763|13.7442|13.9764|12.5034|13.4217|14.155|14.5003|15.1049|14.1541|14.1541|14.5016|14.8386|14.8386|15.17|15.39|
2025-07-04 07:42:48|pink_usa_0840|EBCOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8156|5.5452|5.1074|5.3263|4.8521|4.8521|3.484|2.9915|2.2254|2.1342|2.3439|2.3348|2.3348|1.0945|1.0306|1.4365|1.4593|1.7511|1.5596|1.6526|1.6526|1.7876|1.4737|1.4958|1.9206|2.0077|1.5494||1.4094|2.0348|1.7548|1.6316|1.4113|1.1387|1.2078|0.9729|0.8168|0.8819|1.1956|1.7649|1.7059|1.9324|1.5159|1.7306|1.8507|1.9058|2.2671|1.5497|1.2965|1.4359|1.4295|1.6208|1.5876|1.6174|2.0044|2.1704|2.446|2.4186|2.415|2.4766|1.6867|1.8279|1.9853|1.5762|2.0305|1.7968|2.2264|2.1689|2.3435|2.6402|2.3335|2.7152|3.1152|2.936|2.5156|2.8089|1.7415|2.4225|2.3293|2.2288|2.6533|1.7585|2.0435|2.396|2.7143|3.6259|4.382|4.5692|4.878|5.0234|3.5217|3.027|3.5031|4.3201|4.8001|4.5446|5.6413|8.8337|7.4047|8.1941|8.125|7.74|7.696|
2025-07-04 07:42:52|pink_usa_0841|JSGRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8538|25.0797|25.2734|27.875|34.0188|31.6704|35.8208|23.8454|27.7054|25.5646|31.1966|29.7901|27.592|32.0081|28.7612|36.8314|35.3846|37.0506|29.5047|29.7535|33.1822|28.008|28.5715|31.8105|29.597|25.6388|31.6744|33.015|38.9195|36.4303|39.0366|38.7616|33.4376|30.4885|29.8872|17.2277|21.6477|21.4915|29.1769|28.1514|14.9462|25.0479|33.3066|35.2276|47.3821|45.3615|48.6155|45.2483|33.1634|31.6701|25.2979|26.9994|29.5272|24.1582|22.0508|21.9463|23.7028|19.5736|23.4776|20.9748|22.5021|20.35|
2025-07-04 07:42:55|pink_usa_0842|KNBWY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||7.5987|7.1125|6.8907|6.7833|6.7516|7.5758|7.7696|7.8681|7.1225|6.2542|5.1748|6.6066|5.2725|4.6643|5.6094|6.0734|5.0241|7.8732|7.3006|7.5585|7.463|6.8583|7.8131|8.0995|6.6196|5.6836|5.9304|5.3811|4.7443|4.4602|4.3933|4.4628|3.7934|3.8316|4.6668|4.4664|4.8899|5.546|6.8437|6.4966|5.6594|6.4631|6.3978|6.3703|7.2625|7.6443|8.9151|10.1334|9.017|10.3071|9.4786|9.9145|8.6902|9.6401|12.5924|10.1465|9.0004|8.9274|7.1555|9.4027|10.4142|10.9234|10.0815|8.6173|9.7818|9.7838|9.1658|9.8479|9.1163|8.5723|9.2866|8.5503|9.6691|8.6548|11.8422|11.6356|10.8314|10.7556|10.3448|10.9341|10.0002|9.4919|10.0201|10.6138|10.2189|10.6292|10.9506|13.3247|13.1899|13.0186|15.1684|16.4759|19.0565|20.5567|21.8224|21.9467|21.0769|17.2575|20.0064|17.9474|17.8885|18.6171|16.6461|18.3634|16.3125|20.8525|16.9887|17.3941|16.6382|14.6058|13.5392|14.5146|14.1845|14.2069|14.6829|13.795|13.2735|14.0816|13.3891|12.6487|14.9859|12.98|13.93|14.02|
2025-07-04 07:42:59|pink_usa_0843|TKFOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1463||12.5711|12.5934|||10.0489|11.6703|12.7431||11.0173|8.3365|||10.6057|10.6057|10.4538|11.7261|9.7512|10.1625|||12.2393|12.2393|||12.2393|12.4609|12.4609|12.73|12.73|
2025-07-04 07:43:01|pink_usa_0844|TTUUF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3331|||3.8868|4.4744|3.7015|4.7907|5.4687|5.9658|5.5791|5.2307|4.9755|4.9389|4.7468|4.6097|4.5748|5.3933|6.1231|5.8655|7.8244|6.7994|6.7746|5.9865|6.75|6.77|
2025-07-04 07:43:04|pink_usa_0845|ATEYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2422|5.4667|7.3849|6.012|4.0144|4.3878|4.0215|4.3264|6.1226|7.6008|7.4227|6.5158|6.2053|8.3538|7.497|7.2194|7.7858|9.4035|11.1079|9.2195|9.876|11.1707|9.0947|8.6498|6.5848|5.7473|4.7389|4.4958|4.2367|3.0405|3.1292|3.478|5.5245|5.1998|5.0567|4.4881|4.0836|4.5304|3.5593|3.6609|2.1879|2.0202|3.2231|3.2004|2.8134|3.0239|3.1969|3.5224|2.6859|2.5451|2.0827|2.635|2.7326|2.7199|2.694|2.2826|1.5106|1.8252|2.0149|2.4348|2.8826|3.171|3.9786|4.1508|4.1554|4.1577|4.7899|4.6555|4.9116|4.4842|5.2198|5.9185|10.2763|13.472|9.3213|13.4612|11.5868|16.7419|21.1659|21.8153|22.9961|22.804|19.1147|13.3059|11.8488|16.9228|22.2387|33.9563|27.2723|33.4294|44.2969|35.8035|46.5233|55.3274|45.23|75.386|
2025-07-04 07:43:07|pink_usa_0846|BSEFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:08|pink_usa_0847|TINLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3719|7.5476|9.8504|10.6607|0.8579|11.7569|13.1309|14.2304|14.2304|14.3243|21.269|21.269|20.2135||20.2135|18.7464|17.9994|16.4263|13.788|13.9552|11.4409|10.0256|9.1091|7.3895|10.7756|10.7825|11.454|11.3685|10.9546|11.268|14.5306|15.1769|16.2031|12.4291|10.8475|11.872|10.9644|8.5855|8.7622|8.3899|7.7484|8.6195|7.9853|8.8893|9.1363|8.8844|9.681|12.6718|14.328|11.8513|13.1138|13.0949|13.0741|14.7493|15.4804|14.8754|15.2068|15.8485|17.7165|15.227|14.7928|15.4003|12.4696|13.9539|14.2015|15.5108|15.9257|11.8576|14.0164|13.8099|15.5036|16.1241|13.4082|13.3905|10.9218|9.9674|9.3015|9.0814|9.2847|9.6407|9.1546|10.2627|8.5167|8.5334|8.0454|9.3284|8.3378|8.248|7.715|
2025-07-04 07:43:11|pink_usa_0848|SGAMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1087|1.7752|1.5647|2.1542|2.2524|2.1542|2.1191|2.4839|2.7086|3.3644|3.1367|3.4692|4.1092|3.941|3.6997|3.7598|3.5299|3.307|3.8354|4.7199|5.4428|4.9438|4.1218|3.9281|3.1313|2.5756|2.9477|2.6433|1.9731|1.8696|2.1933|2.3309|2.8731|3.0563|2.9785|2.7545|2.8375|2.5386|3.3294|3.7003|3.203|2.8413|2.541|2.5891|3.066|3.2743|2.7293|2.7525|2.8099|3.5712|3.8031|2.9875|3.2349|3.7584|4.1204|3.5011|3.136|3.3676|4.3325|4.9375|4.5244|3.3127|3.0833|3.6725|4.8901|4.2295|4.7813|6.15|
2025-07-04 07:43:14|pink_usa_0849|MKTAY|total_return_price|0.12009237875289|1.1627|1.5643|1.4481|1.3635|1.279|0.9936|1.2155|1.2014|1.0739|1.0816|1.2709|1.6352|2.0382|1.791|2.0674|2.0726|2.0951|2.5996|2.6161|4.4388|4.2436|3.9456|3.2798|3.4812|3.9004|3.9148|4.7964|5.8473|5.2288|6.6638|4.3724|4.5878|4.7203|5.3413|4.6788|5.2378|5.1131|4.6974|4.1327|4.9676|5.886|5.552|5.5335|6.5395|6.7072|6.6234|6.228|5.0065|5.346|5.4308|5.1202|5.1046|5.5336|5.362|4.7441|4.5119|4.8156|5.2494|4.8589|3.7563|3.8873|4.1931|3.673|3.9848|3.7413|4.2505|3.3681|3.242|3.0619|2.7917|2.7255|2.3176|2.302|2.1294|2.1366|2.4747|2.456|2.4068|2.381|2.6115|2.7364|3.1224|3.7523|4.9137|5.2138|5.5216|5.3402|7.161|7.3945|8.2235|9.0065|12.1139|12.0148|13.0811|11.7574|14.8422|15.165|18.1622|19.157|12.4987|13.8976|13.5589|7.174|9.1747|9.2584|9.9519|13.5828|13.2121|12.3552|11.2234|13.9172|19.0972|19.0646|19.1664|15.303|16.7598|15.744|14.0248|17.151|18.7279|25.4772|22.1618|21.6178|23.7828|22.999|25.6176|23.9465|22.7811|21.9566|24.3491|24.5599|27.5449|27.9114|31.0965|30.929|31.5024|32.195|35.0916|37.98|44.6859|40.4223|40.3367|31.2362|31.8436|33.0206|29.6041|30.951|28.0118|30.1196|36.7738|42.6477|40.5941|42.5955|49.2227|43.7952|30.7822|28.446|23.3568|17.5539|23.9654|27.1299|29.0209|25.7524|27.7056|28.2433|31.7725|32.0638|33.2025|29.46|31.93|
2025-07-04 07:43:20|pink_usa_0850|KNCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6255|13.8092|12.4217|13.5211|15.3676|13.0529|13.0293|13.4896|10.7119|10.9686|9.2403|10.163|11.7942|10.4589|10.8265|10.4174|11.2773|10.6683|12.2554|14.1071|13.2861|14.5217|16.6201|16.6037|15.5577|17.5507|15.7227|14.9875|13.1391|10.9984|12.8933|15.4829|14.2504|12.7906|13.0838|15.0629|13.7156|14.9839|16.8013|14.4074|15.9946|15.5496|12.2306|10.9445|5.9755|6.3555|5.2055|6.5769|9.9085|10.6451|10.216|8.5501|8.1774|6.4911|6.1645|7.7037|8.1057|6.5204|6.3917|5.654|6.7313|5.48|5.62|8.55|6.65|5.72|
2025-07-04 07:43:23|pink_usa_0851|MNBEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:24|pink_usa_0852|YKLTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1447|10.7052|11.8479|11.8016|11.7368|12.2284|12.196|15.1812||12.2611|11.4626|10.7848|11.2815|||16.1749|16.4813|18.3012|18.0412|16.2027|15.6595|17.4934|17.0925|15.4591|13.835|13.0998|12.5367|11.6432|16.263|12.5502|11.5689|12.215|13.6027|12.5121|12.2343|13.1695|13.563|13.2733|15.4072|16.9787|15.1767|12.1898|10.2958|9.6807|8.7891|11.9637|8.8268|11.041|9.55|
2025-07-04 07:43:27|pink_usa_0853|THKLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3792|3.8745|5.0407|5.5024|7.3656|6.9551|8.3708|8.7295|7.1878|8.7067|9.2042|9.1503|6.7724|7.7265|8.1336|7.6111|6.234|6.8778|7.7008|8.8607|8.9745|9.466|8.6144|9.7561|10.0914|9.7235|10.3463|8.9187|6.3821|7.4252|7.6049|7.3467|8.2236|9.4991|11.0048|12.0672|14.23|15.8131|17.8715|13.0326|11.8455|8.1579|10.8304|9.7561|11.4309|11.9586|7.7707|10.9416|11.0981|14.4245|14.9415|13.5902|10.7914|10.9349|10.0925|8.7014|8.3509|8.4158|10.5302|9.6174|8.8101|8.9241|10.6741|8.61|8.1412|10.9216|12.94|13.37|
2025-07-04 07:43:30|pink_usa_0854|FELTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6707|2.8494|2.8418||2.1269||3.4021|3.3565|3.9015||4.6633|4.5547|5.0722|4.3605|4.4449|4.4257|3.7011|4.7316|3.6442|4.1482|5.4231|5.4635|6.3247|5.7024|5.8927|8.1012|7.4927|8.2893|8.9725|6.2492|6.1358|7.4075|6.7705|6.9953|4.9679|6.1736|7.4125|8.2381|9.8748|11.1902|10.9867|12.9767|12.2899|9.7848|9.0785|9.2356|9.1427|10.5717|11.159|10.401|16.4975|13.7498|14.9962|13.3748|10.7018|11|
2025-07-04 07:43:33|pink_usa_0855|KYSEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3119|9.1205|7.9055|7.6476|9.5033|9.237||8.8126|8.3299||9.5449|9||9.4214||9.9739|9.7|10.4735|10.4622|10.6153|8.5587|8.8416|8.8416|7.6747||8.1655|7.9528|8.184|7.0281|7.3145|7.1725|6.9738|6.2736|4.6177||5.2043|5.9708||5.9992|7.797|10.0592|9.6927|9.8571|8.8273|8.29|
2025-07-04 07:43:35|pink_usa_0856|RNECY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3829|4.4663|4.0177|4.6418|4.3005|4.203|3.1596|2.8963|3.3058|1.9503|2.1454|1.687|1.258|2.1259|2.1454|3.0425|3.4204|3.7544|4.2615|3.3663|3.5028|3.4228|2.5876|2.9645|3.0425|2.9743|2.9353|4.0957|5.183|4.3883|5.1391|5.4902|4.8758|4.8466|3.2473|1.9601|2.2234|2.317|3.1693|3.3838|1.7846|2.7987|3.5057|4.8222|5.2757|5.1294|6.0656|5.8608|5.5682|4.7393|4.1152|4.4175|6.5726|9.1325|7.2962|8.5035|8.6317|9.4668|6.8876|6.326|7.64|6.14|
2025-07-04 07:43:39|pink_usa_0857|TOSCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6316|2.2461|2.4037||1.5762|||2.9081||3.1288|3.1288||3.2312|4.1766|4.3679|4.3838|3.9151|2.8195|2.8195|||5.7599|7.2904|9.6508|9.4252|18.4799|16.5287|13.1673|12.4313|10.1413|10.1413|||11.8678|11.8678||14.0014||17.4498|14.5581|15.2004|12.852|13.2747|11.689|9.9127|10.5228|10.5228|10.9234|12.1006|11.6987|12.6101|13.0031|12.0967|12.5845|13.55|13.55|
2025-07-04 07:43:42|pink_usa_0858|TKGSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1261|6.3292|6.2413|7.0295|7.0338|8.0437|8.2617|8.2415|7.9243|8.4098|8.4559|8.607|8.4967|8.9495|9.0876|10.4974|9.3064|9.9752|10.235|10.4812|9.4738|9.8158|11.2313|11.1707|10.576|12.5793|11.2176|9.7501|9.1011|9.51|8.4907|9.5934|9.7402|9.663|11.0922|10.655|9.6786|11.0736|11.6331|10.4805|10.5834|11.7443|10.4258|11.2904|10.8845|10.2402|10.6932|10.6061|9.8864|10.3177|8.6493|8.8765|8.406|8.7973|8.7692|7.9971|9.2128|9.0895|10.6553|10.8658|11.6433|11.1739|10.8308|11.017|13.3708|16.035|16.35|
2025-07-04 07:43:45|pink_usa_0859|TSUKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3529|17.2058|14.8007|15.5884|19.3177|18.9172|20.3473|17.9706|16.3376|12.6577|17.107|18.1043|18.8455|18.1022|18.0552|12.2238|16.8398|20.0474|19.0049|25.9747|24.3513|23.5676|25.7771|24.6093|25.6739|25.3415|29.2443|27.4938|27.7048|29.7946|29.5858|38.2042|33.9593|30.768|31.2382|32.2724|34.3349|35.6334|31.9263|29.4307|31.7396|27.6971|32.4666|35.8314|35.7401|38.2152|38.6599|44.7637|47.758|43.3377|40.7529|37.4608|45.7321|41.0761|35.6427|35.3056|37.7805|35.994|39.7998|44.2386|39.0853|51.7539|59.9769|58.6691|66.6011|69.5008|71.0663|66.2752|
2025-07-04 07:43:47|pink_usa_0860|KNAMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2995|15.2995||16.1989||15.481|16.513|16.513|16.2164|17.3746|32.1452|25.1347|||20.9954|18.5444|22.549|22.549|||22.7216|22.028|16.8308|17.062|||20.6679|23.0056|25.0673|39.0599|||43.6837|54.2457||48.2049|49.4268|43.2456|37.876|39.0692|42.4438|39.0226||38.2955|27.5936|34.5386|39.1531|54.3494|61.4657|58.143|55.765|46.3922|56.0282|52.3343|51.6779|42.4732|44.4099|53.1534|54.4416|49.6065|62.3008|60.6606|61.1105|61.1105|61.77|135.23|
2025-07-04 07:43:50|pink_usa_0861|KNMCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:57|pink_usa_0862|MIXIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5888|46.2308|59.2285|40.6867|28.5187|27.9484|34.1692|25.3551|24.4957|28.0396|32.3769|28.1905|32.1293|37.2847|49.5843|39.4659|36.4547|30.0112|22.1004|19.5065|18.2848|20.906|17.2316|16.4481|14.7229|10.2714|14.594|24.5995|24.6355|22.6733|23.7354|22.1782|17.2547|16.2106|14.8695|14.8695|14.8695|17.5608|19.6113|16.6363|16.9816|15.9208|16.2695|16.6031|16.6031|23|26.18|
2025-07-04 07:44:01|pink_usa_0863|STAEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8873||19.1391|22.7987|26.292|30.6539|29.5334|26.0524|23.5951|24.3584|21.5102|14.9855|16|15.7867|15.7867|15.966|15.2147|17.235|17.5813|17.7611|16.715|16.7249|16.99|20.2|
2025-07-04 07:44:03|pink_usa_0864|CCOJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5114|6.3148|6.6173|6.8188|7.0116|7.1595|6.5825|6.7405|6.7879|6.0372|6.2521|7.0436|7.3005|8.0524|9.1277|7.1712|6.9982|6.2052||6.802|7.1727|7.9981|9.0413|9.3494|11.0228|11.6139|11.4545|13.3762|12.9905|14.0125|16.2703|16.7802|17.2048|11.4938|12.5688|10.7573|10.8455|9.8507|11.1413|8.9936|8.4151|7.3808|6.7458|8.1519|7.0838|6.6563|5.454|5.4929|5.401|4.5285|5.0788|5.0203|5.0212|6.6126|6.8091|7.3839|6.0992|6.9852|7.7767|8.022|7.68|
2025-07-04 07:44:07|pink_usa_0865|SQNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4639|26.9368|13.9387|20.395|21.8915|18.3427|17.4875|15.6917|19.2406|14.5801|15.3069|15.23|15.9654|16.7607|17.9579|13.7096|13.2888|10.9286|9.8255|10.4278|13.8515|15.3586|16.7983|15.1444|18.6277|18.4254|18.0736|20.19|21.6267|21.5123|23.3154|27.0708|30.3457|22.2388|25.8987|30.1497|32.4985|43.0366|40.4354|44.6009|37.571|24.1618|32.0739|28.5304|41.3289|45.6817|42.3252|46.8068|61.5148|55.2902|53.407|46.2562|50.5504|50.1574|43.2238|42.7381|41.9406|43.3317|45.9048|46.6934|34.0899|35.2481|37.8634|29.5387|38.0152|40.203|46.13|75|
2025-07-04 07:44:09|pink_usa_0866|NRILY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.497|3.1703|4.6211|4.9436|4.9006|4.9274|4.6426|4.1535|4.738|4.801|4.3704|5.0674|5.0584|5.4976|4.9152|4.829|4.7995|5.4743|7.4372|7.7295|7.5442|7.1658|7.5669|7.9537|7.325|9.1664|9.5215|9.28|10.5361|9.3463|9.9097|8.9999|9.3682|11.1163|11.5495|10.9359|14.3242|14.1783|14.5449|13.072|12.4951|13.4157|15.0556|18.5407|19.8516|18.3332|24.6082|27.8964|34.3425|28.9868|30.7968|38.9477|42.1992|30.8644|25.9589|23.6031|23.0441|22.0177|26.7375|26.7121|28.4269|27.688|27.9584|36.0467|29.4359|32.6525|39.93|
2025-07-04 07:44:12|pink_usa_0867|NGKSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1704|7.6716|6.2664|6.8361||8.8337|7.945|8.3476|9.4421|9.6363|11.0036|11.2329|7.9753|7.936|7.0784|7.4724|7.7438|6.3025|5.5106|6.959|6.9632|7.3046|6.4229|7.2302|7.5156|7.3753|8.4485|8.9829|9.0103|9.6733|9.1835|11.0673|10.3891|14.6418|14.2929|13.7465|15.1187|14.307|17.24|
2025-07-04 07:44:15|pink_usa_0868|CSIOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.8162|49.4173|63.2367|65.241|52.6488|56.7518|52.6488|51.7121|58.4221|65.0013|51.9009|45.0384|43.7385|51.4361|43.8256|54.6386|63.0334|58.4584|63.6942|67.1581|88.1233|81.6965|106.8804|118.0477|116.9368|141.5771|149.7731|139.215|177.7412|150.7604|108.5732|108.9597|108.4854|111.1483|120.7364|108.3806|114.1686|121.7904|130.2171|132.998|94.5996|106.5203|102.4031|121.9218|168.0912|107.2754|145.596|135.5067|146.9598|166.9319|151.1496|147.7187|113.9403|107.3358|84.2195|84.7582|91.2875|88.6158|75.6794|83.2567|79.5533|79.5817|71.2443|80.198|77.238|85.3734|73.23|
2025-07-04 07:44:17|pink_usa_0869|DCMYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:18|pink_usa_0870|NTDMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:19|pink_usa_0871|TOTDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5876|7.5876|6.5887|6.199|5.6677||6.5178|8.0764|11.5482|11.7977|16.1177|14.8283|12.519|12.5767|12.9778|11.5713|11.8621|12.5478|12.4699|12.8733||14.5164|14.755|12.6766|10.5128|11.6808|13.6073|10.4729|11.009|9.0901|7.5085|10.8208|9.9621|9.415|10.1901|10.6156|10.6374|10.9318|12.7632|11.2175|13.3362|11.8795|11.9171|10.8955|11.4415|11.6563|14.3631|17.1829|21.864|24.6776|22.2108|21.2338|18.6749|19.2618|23.7717|29.3473|25.0564|28.2009|26.2351|34.4599|32.071|33.652|33.4675|32.7735|34.4713|48.17|44.031|45.5002|36.8626|29.5339|37.5279|34.5314|33.9339|38.3975|31.8981|36.4796|42.6183|51.5747|57.0618|51.3852|43.1235|42.2821|39.1392|29.5225|31.8473|32.6606|32.117|29.2727|24.7993|24.4968|27.3365|22.5067|36.4976|23.9806|25.1742|24.44|
2025-07-04 07:44:23|pink_usa_0872|DIFTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1824|15.0706|19.2598|19.9996|19.0504|19.2235|17.7403|17.4244|20.2811|24.9923|28.5743|29.2658|26.2314|26.9011|29.1768|33.3355|37.885|31.8042|31.2489|25.1295|25.5888|27.4878|24.7646|25.6379|24.5601|19.2352|19.366|18.6173|19.4309|25.3237|23.4068|26.0836|24.7283|23.3817|19.024|20.9397|22.7297|22.4388|22.464|25.0578|25.8075|28.1675|24.3859|30.2304|27.0973|24.9624|26.92|
2025-07-04 07:44:26|pink_usa_0873|DITTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.3992|||107.1694|116.743||110.1161||127.8614||161.6136|132.8647|131.6337|109.2937||97.2858|97.2858|104.0363|100.7544|76.2952|78.1766|75.6548|78.1759|97.0756|94.5843|103.8623|100.4695|96.4268|74.07|89.1168|92.2995|92.2924|96.9488|100.1767|97.7204|112.3205|93.9971|121.5984|114.5262|104|104.86|
2025-07-04 07:44:29|pink_usa_0874|OJIPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0982|34.5087|28.094|28.094|36.057|31.2569|32.2616|3.4978|35.164|34.0477|34.1965|34.6058|38.5502|36.4348|36.9246|25.6512|24.2667|25.2126|26.9645|30.7997|33.3801|38.9752|35.9188|33.1856|30.7445|29.456|33.5498|35.972|35.7887|33.3059|33.8373|32.0353|34.339|35.3245|40.6433|43.8108||54.2225|54.7543|54.5671|63.5371|46.0775|54.3379|49.1432|40.6787|49.2574|49.609|43.4474|42.1241|51.4493|57.2709|51.629|50.5913|45.1672|42.6235|40.0435|34.3464|36.4773|37.2908|36.5684|38.2749|34.5019|38.5643|39.687|39.7447|33.288|41.1505|48.44|
2025-07-04 07:44:31|pink_usa_0875|CYAGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9819|4.3849|5.7003|6.7432|5.2488|4.7167|5.0485|5.1528|6.1743|7.0726|5.7136|7.2134|7.4476|7.4428|9.2665|12.4286|12.7871|13.2353|10.8625|9.7826|9.1171|9.7919|8.3031|9.4766|11.5045|13.2366|16.1196|16.6788|21.5929|17.5455|16.7873|12.336|9.5861|9.59|8.8308|8.3079|7.1586|5.9918|5.7382|6.934|5.689|7|7.12|7.9|8.0801|
2025-07-04 07:44:34|pink_usa_0876|SSDOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9608|10.3166|9.2493|11.5617|8.1821|8.0932|7.0259|6.7591|6.1899|6.6524|7.2927|9.5339|8.1109|9.107|7.4706|7.6485|8.1821|8.6801|8.609|9.107|9.1782|10.3166|9.4983|9.0359|10.2454|13.3048|12.202|13.5305|13.9958|15.1054|15.3571|16.0381|16.7308|18.479|19.8487|16.576|17.6003|16.184|11.5056|13.0349|13.8943|16.2957|17.2835|17.5084|18.7519|17.2042|14.9872|14.8876|15.927|15.066|14.9409|12.9978|12.3893|12.2917|12.7038|13.7118|15.6096|14.2929|16.1136|16.7436|15.2986|13.3123|16.7531|19.9692|20.398|19.5747|21.3395|23.8943|25.0635|22.9885|25.0681|34.5153|36.6818|44.9144|59.1073|74.5972|71.466|55.5742|68.2593|74.8799|77.5328|68.0318|55.0074|62.3709|55.7208|66.2604|64.3863|72.0593|68.1587|53.7911|49.132|38.87|34.3351|47.4861|44.6439|44.6465|36.4601|29.5383|27.6489|29.103|23.503|17.834|19.23|18.33|
2025-07-04 07:44:38|pink_usa_0877|JSCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:39|pink_usa_0878|OPHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1707|2.8117|3.4455|3.7959|3.3882|4.6092|4.6169|4.2942|4.7372|4.7774|6.1126|5.8715|6.2212|9.8494|11.4015|11.7675|7.6601|6.0254|5.931|6.1713|5.8482|6.3873|8.5618|6.5186|8.1771|5.6155|5.5377|4.9976|5.332|6.5432|6.4952|8.0889|9.0887|9.124|7.7465|6.6787|6.7348|7.4047|7.7058|7.4883|6.8537|7.1456|6.4036|5.629|5.7866|5.5048|5.2211|4.366|4.2323|3.2951|3.5486|3.53|
2025-07-04 07:44:41|pink_usa_0879|YAMCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1637|2.4862|2.9163|3.4323|3.5345|3.0507|3.1985|2.9566|2.8222|3.2926|2.884|3.0105|2.8592|2.3872|2.8114|2.6646|2.7041|2.6945|2.7642|3.1507|3.7963|4.2324|3.558|4.7611|3.9368|4.263|5.1994|5.8175|6.3368|6.9155|9.2009|8.6557|9.1858|8.9466|8.3925|10.2949|10.8367|10.7734|12.7235|15.9044|16.2284|12.7857|15.2907|14.4497|13.4963|17.2332|12.6301|15.1879|14.963|17.3967|17.5235|17.5892|19.8101|15.7532|14.0657|12.956|11.2117|11.4929|11.9129|12.2029|9.3315|7.2771|6.9507|7.637|8.1204|6.9918|7.9609|6.765|
2025-07-04 07:44:44|pink_usa_0880|YOKEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.968|25.968|21.0559|21.6625|20.1712|18.2038|21.8429|17.9103|20.857|17.8907|19.4032|22.1179|26.2503|28.8436|28.8278|29.7916|34.2119|35.3678|31.4489|38.0498|30.4685|36.7754|34.924|32.91|32.584|20.9942|29.1796|30.6404|35.2509|35.871|28.6064|33.511|37.0784|34.3322|30.6426|30.2508|35.0599|31.3709|37.8069|39.6405|37.0752|45.0611|46.4377|51.653|44.6272|38.3268|48.175|
2025-07-04 07:44:47|pink_usa_0881|KSANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6832|4.183|4.5922|6.32|7.0929|7.1839|7.1384|||9.3663|8.0569|8.1478|8.2205|8.2205|8.8207|9.0935|9.7755|9.8555|9.9836|12.1149|13.027|13.027|11.8017|14.5348|13.7932|14.6864|17.2009|15.5525|13.1119|13.0651||18.5909|19.6305|17.5686|18.6503|||22.9561|24.0556|19.7623||17.465|17.9923|19.7993|18.4914|||18.5198|22.2257|26.396|28.3389|24.1355|21.1926|20.2922|16.9541|12.5957|14.3432|12.9776|12.8678|14.5691|16.2173|15.2283|15.6066|15.6609|17.3277|17.3277|14.65|14.65|
2025-07-04 07:44:50|pink_usa_0882|ITTOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:50|pink_usa_0883|GREZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7339|6.9285|7.9128|5.7435|5.925|5.925|5.925|5.925|5.9988|5.9988|5.9988|6.0998|6.0998|6.0998|6.0998|6.0998|
2025-07-04 07:44:53|pink_usa_0884|SKSUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.051|52.1487|69.4487|76.1453|88.7966|||75.2892|79.0465|70.1526|64.7306|60.707|65.4916|66.4428|70.5616|72.7065|70.7591|70.5513|70.7245|71.2652|87.38|86.96|85.7904|
2025-07-04 07:44:55|pink_usa_0885|DACHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6163|7.3081|8.7169|8.3823||6.6917||6.9628|6.9628|6.3789|6.3789|5.4979|5.4175|5.4984|5.4984|7.0078|7.4757|7.8056|7.9618|7.9618|8.1193|8.3212|8.3212|8.52|8.52|
2025-07-04 07:44:58|pink_usa_0886|IHICY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7571|8.5265|8.7528|9.1341|10.8414|11.0122|10.2058|10.247|5.6956|5.9393|4.3096|5.1163|6.3291|5.4628|7.309|7.4281|7.827|7.3569|7.0863|7.6128|8.8978|6.0242|5.3155|5.2912|4.7423|5.0604|2.4618|3.4557|3.173|4.3525|4.6957|5.5346|5.3811|4.5613|5.6891|6.206|5.5016|6.8912|5.9559|6.2628|4.9872|4.3207|6.4145|6.2961|12.5725|12.0096|18.0789|28.6|
2025-07-04 07:45:01|pink_usa_0887|SNPHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5539|11.223|10.3748|11.4606|10.56|12.4375|10.9934|12.3075|11.9762|13.1324|12.6463|12.2238|15.2387|15.463|14.8915|20.8448|11.5796|11.7216|13.9347|12.3022|13.3343|12.3837|10.2137|12.6688|11.6806|13.9909|13.3308|14.0386|15.033|13.7563|12.4257|12.8805|14.5847|15.365|17.1323|14.2384|16.9272|17.9435|14.2408|13.0346|12.5616|13.4608|11.3277|9.9381|7.0776|6.1778|7.776|8.0875|8.0597|9.0158|9.2959|9.5327|10.0997|12.3729|9.7469|9.5249|11.64|
2025-07-04 07:45:04|pink_usa_0888|DSCSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.727|2.6305|3.3841|3.5356|4.5141|4.8172|5.984|6.699|6.3121|5.0717|5.0382|3.493|4.2602|4.4594|5.8518|7.1797|5.9705|7.385|7.5144|10.3995|10.1041|9.6505|9.3614|9.6918|8.8829|7.8769|7.3779|9.0957|10.88|14.8074|17.4158|23.928|35.4986|37.7698|25.012|26.9497|20.8822|26.46|
2025-07-04 07:45:07|pink_usa_0889|KSRYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8026|16.9544|20.419|22.1144|29.2186|34.5537|41.5334|33.7818|26.8745|32.4927|30.6132|32.8438|27.6384|22.1135|23.1528|23.5875|32.1712|27.3813|30.6122|21.7132|22.1248|20.6234|16.941|18.8921|21.7926|22.7137|19.4507|14.4567|14.4372|10.5595|12.8679|12.7398|8.9677|8.415|7.63|
2025-07-04 07:45:10|pink_usa_0890|SOHVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9562|5.3924|6.0549|5.6966|4.339|3.3916|4.6705|4.1765|4.0345|5.0102|4.8743|4.5388|4.6252|5.7038|5.6271|6.6372|6.5903|4.2539|4.5718|4.4744|4.8614|5.6006|6.8761||7.2677|||8.1822|7.1408|7.027|7.1911|7.6483|6.9833|6.8346|6.3007|5.4464|4.8946|5.1363|5.1185|6.2976|6.3423|5.7616|5.2882|5.1729|4.9527|4.6317|4.9303|5.3569|5.4991|5.9305|5.6888|7.1148|6.2761|5.7646|5.1916|5.45|5.01|
2025-07-04 07:45:13|pink_usa_0891|JPSWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8472||15.6239|24.0827|29.2575||25.6029|32.8037|44.3051|27.8418|21.8721|18.4609|25.0827|24.0794|26.688|21.6715||20.9691|20.0662|15.8103|12.9847|12.1025|13.1683|13.5358|11.0008|12.144|12.7144|11.2029|12.3685|11.7396|11.0897|9.3395|8.8019|8.4991|7.5994|9.2997|9.253|6.7764|7.3536|7.3316|9.98|9.7539|7.0093|7.0959|6.9265|10.1938|13.4628|14.3574|12.5059|10.4951|7.8616|7.9727|7.4011|7.8901|8.9219|4.3747|6.6237|7.6535|13.8498|11.3689|11.9177|12.2745|15.6546|13.1441|10.0402|9.9551|9.5591|8.6797|10.1974|9.7335|8.4046|9.2733|13.0846|15.0633|19.2794|20.0724|27.795|
2025-07-04 07:45:18|pink_usa_0892|MTHRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4266|30.2868|46.1946|33.9057|33.6253|36.4936|24.0319|17.8714|13.8168|13.4667|13.0584|12.5722|10.4118|8.8769|7.9677|6.8692|4.767|4.9348|4.2735|5.4085|6.95|
2025-07-04 07:45:22|pink_usa_0893|HPHTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6854|4.0146|3.4171|4.0879|4.612|4.9019|5.9854|6.142|6.6319|6.9843|7.8111|9.0054|8.8655|7.5981|8.0757|7.241|7.5985|7.8281|8.7028|7.8654|8.1072|8.5981|9.0502|11.0442|10.7417|10.9569|13.511|13.0292|10.6561|12.5848|12.7589|13.415|13.7933|12.4365|13.6233|14.0944|14.5458|15.2045|17.785|19.7508|18.3262|15.0791|17.2307|17.2912|17.3964|19.6294|20.5076|20.853|22.4433|27.789|27.9551|28.8972|30.567|30.0134|23.4185|18.8061|18.9346|23.2223|23.2529|24.239|24.239|20.4919|17.2471|13.823|11.3075|12.0464|10.0024|11.46|
2025-07-04 07:45:26|pink_usa_0894|THYCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8303|3.3539|3.0664|3.4018|2.984|2.3956|2.7598|2.5202|2.2557|2.6237|3.5455|4.0137|3.4487|3.8096|4.2346|4.3058|4.2485|5.4821|4.7783|6.4251|8.2874|7.4011|7.0912|8.0089|7.7586|6.3622|6.1417|5.9823|6.3787|6.0442|4.9706|4.8238|6.086|6.68|7.123|7.2097|7.7392|8.331|7.366|6.9475|6.1356|6.871|7.1303|6.3419|5.742|6.5282|3.6141|5.1793|5.9862|5.4622|5.7375|4.9366|5.2777|4.4567|3.7929|3.5157|3.1988|3.644|4.3407|4.5886|4.331|4.0405|5.4131|5.4661|5.0757|5.5968|6.1159|5.9|
2025-07-04 07:45:30|pink_usa_0895|AMDWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8413|8.4078|7.7175|8.6733|||9.6823|9.487|8.1317|7.1713|6.929|6.3635|6.5445|9.1199|9.886|9.1613|9.1613|10.5238|9.8912|9.2586|9.65|9.65|
2025-07-04 07:45:32|pink_usa_0896|PORBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.002|29.3073|29.6183|28.9948|37.5087|43.9221|46.0944|54.1511|66.9036|73.5197|70.8538|63.5542|72.4962|21.9226|26.3802|28.9438|34.5967|38.2116|23.4236|22.6795|24.036|21.9351|20.0493|21.6501|16.0668|15.3002|15.7415|18.3634||||15.4407|10.4614|10.5813|9.4107|12.2887|12.5037|13.9446|14.0811|14.0811|14.2899|9.0503|9.6112|9.6112|9.8049|9.8049|
2025-07-04 07:45:35|pink_usa_0897|TKYMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2737|5.0933||3.9699|4.7267|3.2131|6.6226|8.6521|8.5552||9.7676|10.4244|13.5249||13.2819|11.7408|11.1242|10.1951|10.7281|9.5683|11.5074|7.415|10.3636|10.346|10.3975|11.2837|9.1946|9.4112|7.4249|6.7856|5.8296|6.2279|6.3919|6.9262|7.8259|7.4929|7.8684|8.2821|8.7843|9.1612|8.1561|9.355|9.9|
2025-07-04 07:45:38|pink_usa_0898|JTTRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9818|16.855|17.8601|17.1533|17.6016|18.3398|16.6042|17.8146|17.8337|23.9551|21.5156|16.0395|21.1521|20.4009|20.8547|26.8021|18.4734|20.8501|21.5847|29.6547|23.2084|22.9021|23.9279|20.0971|21.8861|19.1054|19.8735|22.7028|23.5001|23.0653|22.2662|20.9117|19.5607|16.725|17.4499|17.0342|14.6353|14.88|
2025-07-04 07:45:41|pink_usa_0899|SUOPY|total_return_price|0.21897810218978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3312|25.6853|21.6083|||32.1678|27.7238|29.3546|27.2346|28.58|30.5859|26.6719|15.3704|20.3525|17.1072|11.1548|11.3831|17.2791|17.1892|16.168|12.6468|12.6795|12.8347||16.9196|27.8344|28.4798|18.1777|16.6337|10.1969|10.6953|10.607|14.2556|27.9401|27.6255|26.185|32.8327|42.8808|39.6066|35.9806|23.8043|19.5613|22.9704|22.5005|23.8298|17.4754|25.4156|28.9791|27.3751|42.5228|45.4632|45.4156|35.0612|30.6484|27.7785|26.2129|23.1207|28.6043|27.2188|30.2251|26.1602|32.0722|29.175|32.5422|19.0062|14.675|13.96|15.41|
2025-07-04 07:45:45|pink_usa_0900|SUMCF|total_return_price|0.21897810218978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5576|12.7191|12.7191|15.8254|15.7414|14.0624|16.581|15.1957|14.3562|14.7676|15.8422|14.1715|6.9682|8.6053|8.2275|6.8003|5.541|9.6548|8.7732||7.7238|6.3134|6.5149||12.4196|15.5245|13.6565|8.2293|8.5911|4.8053|5.3911|6.325|10.4958|12.7875|15.0026|12.7364|17.0387|22.0566|21.6732|18.4359|10.0528|10.3554|11.2184|12.5882|14.7659|8.4271|12.3943|13.657|13.3794|20.8519|23.3786|20.4559|16.9259|13.5428|13.4878|11.7894|11.2679|13.1609|14.1806|14.8061|12.3822|15.1937|14.6472|15.3204|9.2277|7.5655|6.9106|8.394|
2025-07-04 07:45:49|pink_usa_0901|NIPMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8853|19.1347|21.2192|20.3373|18.1548|16.8453|19.9732|20.7592|21.7529|24.4268|28.1667|29.3772|26.2064|20.1629|20.1629|||18.6092|16.2144|19.8637|19.3002||16.1181|19.4043|21.4782|19.9962||19.1628|18.0122|18.4857|18.4857||11.3926|12.5953|14.2904||14.683||15.8013|15.8013|16.5306|16.5306|16.5306|17|
2025-07-04 07:45:52|pink_usa_0902|TYTMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4091|11.3878|13.5837|11.6687|9.9524|9.9868|10.3438|10.5201|||6.8643|10.1579|11.4977|12.3856|12.5573|13.3716||13.0209|13.4067|12.1002|14.1504|12.0958|12.3395|11.1327|11.5813|11.5813|11.8288|16.0225|15.9698|16.1195|16.1195|17.55|
2025-07-04 07:45:54|pink_usa_0903|CCOEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8769|0.8823|1.0141|0.9577|0.9684|0.9169|0.8464|0.81|1.0339|1.0546|1.1056|1.342|1.3221|1.2076|1.3587|1.3275|1.1065|1.3977|1.3358|1.8254|2.7245|2.7223|2.8953|2.1968|2.6298|2.2382|2.9843|3.2577|3.7843|4.2547|6.6626|7.559|7.3208|6.9358|6.9296|5.6918|6.0664|5.7507|6.1893|7.6447|8.5857|9.3677|8.8828|7.9048|9.6506|9.2895|11.644|10.8465|12.7255|17.1|
2025-07-04 07:45:57|pink_usa_0904|UHOIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1998|12.8823|8.8299|11.7931|11.0418|11.3563|11.4348|14.9423|17.8112|17.4773|13.5187|11.2074|10.1112|11.1818|11.319|12.8358|11.538|11.6843|12.8169|12.2004|13.7768|12.5877|14.166|12.02|
2025-07-04 07:45:59|pink_usa_0905|TYOYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.6571|48.6194|45.9969|40.2942|50.0489|42.3137|42.4673|26.6261|26.9745|31.9426|31.9426|32.6933|30.0451|42.9574|51.1052|45.0562|44.067|41.3792|38.0332|36.0714|40.5587|50.3964|50.0959|44.722|48.3651|34.9031|30.2537|34.9851|41.1737|46.4538|58.1285|63.4266|59.0159|62.4859|94.5764|99.3953|52.6919|68.7685|63.3226|75.1239|111.222|81.9635|112.1669|103.1212|150.0069|173.2773|177.8751|258.9258|218.0915|163.4539|132.4511|103.7301|112.3811|118.2673|108.3478|108.1069|101.9544|88.7287|97.9413|77.2432|54.8815|62.1134|64.14|
2025-07-04 07:46:02|pink_usa_0906|CLBEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6892|8.253|7.2456|6.9629|6.1512|6.1979|7.1052|7.5184|6.0255|6.3364|7.5708|7.1045|6.1807|5.4558|5.9391|5.5487|4.7305|4.7779|4.9296|5.4604|5.0527|4.4934|4.6767|4.7075|5.708|4.5919|6.0214|4.8367|4.6996|4.93|
2025-07-04 07:46:04|pink_usa_0907|CBCFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8237|12.2333|18.8015||20.2113||23.0654|21.065|21.1943|23.8787||31.6642||35.1438|31.6642|36.3182|35.7189|31.9497|31.8183|28.3998|31.2324|36.5928|32.7652|29.4603|30.1273|31.5888|29.5893|27.796|24.8291|26.1503|28.656|29.7949|21.6263|25.6615|30.2638|27.3351|26.9632||23.2627|20.0829|18.8105|18.0695|17.281|17.281|20.8246|22.0648|22.0648|22.0648|22.0648|22.4288|22.6156|22.6156|23|23|
2025-07-04 07:46:07|pink_usa_0908|SWPIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:46:08|pink_usa_0909|TOKUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2737|14.1976|11.8469|13.5432|11.659|11.6044|13.5507|12.282||12.2877|12.698|13.8925|14.2746|15.6644|15.1985|14.8848|14.5577|14.3396|14.4466|13.2576|15.9205|15.9205|17.1415|15.5359|15.6513|15.4686|17.2472||17.6966|14.2573|11.5558|12.3361|11.5914|12.865|13.9387|14.2173|13.451|12.8946|11.4108|10.669|11.8704|13.2045|11.8375|11.3944|11.6773|13.0499|10.8037|11.9268|9.17|11.24|12.42|
2025-07-04 07:46:11|pink_usa_0910|FJTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0257|9.221|9.1783|10.666|7.3435|8.7947|8.8733|8.0166|9.7584||10.4396|11.5897|13.023|12.6956|10.9704|11.749|11.6959|9.546|10.8518||11.266||10.9396|17.0459|19.7939|19.9149|21.9445|21.2686|23.2026|20.6659|23.2598|20.0174|19.5024|22.6495|21.9527|23.9326|23.9326|23.7298|23.5463|25.787|25.787|38.7283|38.7283|43.5|
2025-07-04 07:46:14|pink_usa_0911|ASCCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6694|5.7403|5.7204|5.8556|5.6517|4.6379|4.197|3.6374|4.5663|4.4499|3.7804|4.0836|3.4727|3.3936|3.9632|3.5613|3.2766|2.8312|3.1713|2.5396|3.9504|3.9787|2.061|2.659|3.1648|4.6943|3.8864|5.9588|5.8675|5.6419|4.5973|4.3104|3.7721|5.2724|6.4202|7.2348|8.6115|7.7355|11.7189|15.2557|20.4788|19.902|20.762|23.889|
2025-07-04 07:46:18|pink_usa_0912|UBEOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:46:19|pink_usa_0913|MDNDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3255||22.7017|22.565|22.1091|23.3399|23.5223|25.0182|23.3996|26.8217|25.6656|26.2735|23.4916|25.7584|25.29|24.9988||26.6086|23.2849|21.3078|20.9822|20.398|21.4036|18.9807|25.8567|25.895|27.2453|25.1863|27.5804|42.1368|43.6403|43.953|43.4135|47.1509|42.1902|41.7664|41.7664|43.6158|45.1474|45.4845|44.791|47.8349|45.995|47.6232|46.5373|43.7257|45.1218|42.9307|42.0218|37.508|34.6355|36.1956|40.3751|39.8433|37.1057|39.863|45.6237|39.2747|45.6527|39|37.05|42.25|
2025-07-04 07:46:22|pink_usa_0914|SSMXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0737|5.1125|6.1929|5.6945|6.9928|6.702|8.7851|9.739|9.4772|8.9318|8.817|11.4006|11.437|13.7815|16.4419|18.0322|16.1345|20.0765|19.23|21.2293|22.1689|17.6749|18.4971|18.8083|19.8391|24.6476|27.1167|30.5603|27.6188|14.2769|19.7685|20.4925|21.2975|21.6203|21.4744|24.7736|29.6378|37.8595|34.0589|38.6011|43.4206|43.4896|24.2402|18.847|16.7673|20.2781|21.109|22.6392|15.9231|17.7811|17.9234|15.2954|19.5765|18.5534|18.6826|16.76|
2025-07-04 07:46:25|pink_usa_0915|NPKYY|total_return_price|0.52127659574468||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6477|||8.2543|15.0952|8.65||9.0646|10.478|10.9622||7.6068|8.3885|7.9691||8.6363||8.4933||8.4933|8.4552|8.7147|8.46|8.46|8.46|
2025-07-04 07:46:27|pink_usa_0916|AIFLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7947|0.5961|0.2682|0.8941|0.308|0.3974|0.3477|0.3477|0.3477|0.2285|0.3477|0.298|0.3378|0.3179|0.4073|0.4421|0.4222|1.6193|1.3312|2.4835|2.5233|2.1955|1.6093|1.9372|2.0166|1.6689|1.7484|1.51|1.5795|1.5696|1.7285|1.5994|1.5696|1.4504|1.5001|1.4504|1.6401|1.7226|1.6789|1.6987||1.2318|1.212|1.0431|1.0729|1.2914|0.9689|1.2318|1.2914|1.3212|1.3908|1.6391|1.6093||1.4107|1.202|1.4901|1.4306|1.3014|1.0828||1.0828|1.0828|1.4048|1.2355|0.9465|0.9465|1.15|
2025-07-04 07:46:30|pink_usa_0917|MSUXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9039|7.3137|6.8882|||8.5905|8.5905|||8.3225|8.3225|10.0722|11.6894|12.4208|12.654|11.3489|12.673|13.4497|15.6835|17.0427|15.9686|16.8261|21.725|27.4642|26.6143|26.1655|28.2792|19.1724|19.1724|23.3903|22.9067||25.1704|25.1223||27.2438|33.387|||40.7838|40.7259|29.9063|20.4087|20.612|20.612|20.7025|20.2552|16.1857|15.6132|15.8918|16.0179|17.933|15.5175|16.8|12.81|
2025-07-04 07:46:32|pink_usa_0918|YMDAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.9648|53.8293|29.345|42.8882|53.5315|48.5232|53.333|53.6088|49.8274|53.6482|50.4182|61.7338|58.7359|54.1206|49.7815|39.2493|36.2514|29.7821|34.4712|30.4182|23.5691|2.6784|2.5282|2.9791|2.5282|2.6732|3.3257|3.4639|3.2365|3.5789|4.1006|4.2071|4.2221|4.5885|4.1638|4.3316|4.6045|4.9029|4.8091|4.387|||4.2719|3.8594|4.034|4.5344|3.925|4.1317|4.8349|4.2818||||3.1221|3.1043||2.6672|3.0597|3.2559|2.7853|2.671|2.6161|2.6435|2.8038|2.8038|2.8038|2.89|2.89|
2025-07-04 07:46:35|pink_usa_0919|NPPNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9464|10.6632|10.7976|14.3461|15.3497|15.5542|15.0497|12.9925|13.6641|14.3165|15.8581|16.0495|18.3006|19.5492|14.1857|18.3176|17.9507|16.2598|16.1859|19.5634|20.6181||15.6931|12.4005|11.538|11.9819|10.4746|10.5784|10.1632|8.1099|7.1261|4.828|5.3687|6.5326|6.5227|5.36|
2025-07-04 07:46:37|pink_usa_0920|KSPHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1867|22.7519|22.9194|24.692|23.0424|24.4659|28.0245|25.4445|24.021|20.6759|21.3961|25.6214|19.1889|21.7535|20.5531|20.2367|19.4088|17.9371|19.8228|17.8451|19.6203|19.3134|15.845|17.105|17.4909|17.7759|17.7759|20.0336|21.942|18.752|21.1507|24.6179|23.85|27.13|
2025-07-04 07:46:40|pink_usa_0921|YORUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2935|14.2512|14.5596|16.0882|20.8581|15.4641|15.4662|12.4155|13.4611||15.0562|||18.5966|18.5966|22.4287|22.4287|24.653|25|25|26.25|
2025-07-04 07:46:43|pink_usa_0922|KTWIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.667|19.0369|15.1518|24.4906|26.058|25.6661|21.199|21.5517|21.7476|24.6158|21.4943|23.142|21.3098|20.9586|19.8375|18.1549|17.5863|17.8611|17.9178|17.3296|17.7284|17.3703|17.6473|19.7759|18.8685|17.8344|20.7556|21.1008|18.2971|18.0009|20.1356|19.7522|19.7174|18.7913|22.1406|23.7719|25.7632|28.8836|28.0533|26.2079|25.061|22.6864|22.569|21.7662|24.9541|26.3443|20.2861|25.8816|30.8897|36.7679|42.4826|44.9061|51.1111|43.1981|36.6084|34.5815|36.6275|41.0183|42.2219|39.5019|36.3514|36.9046|41.31|41.0422|42.2811|32.7388|32.0751|38.2515|
2025-07-04 07:46:45|pink_usa_0923|IIJIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.1076|52.2011|79.2703|56.7891|48.1229|33.5433|7.4682|8.4623|5.8318|4.2413|4.8775|4.486|2.6598|3.345|1.9412|1.5089|3.5562|5.7829|3.3441|3.7764|3.1647|2.1533|3.9722|3.0423|6.1989|7.6752|9.0944|7.7975|6.5132|6.2967|6.9656|8.0995|6.8478|6.5192|8.1839|6.5713|7.5336|4.7848|2.4296|2.1806|3.2082|4.8258|3.7935|4.603|6.1402|5.6258|5.8807|6.3132|8.1489|9.8041|7.6044|7.6579|9.0424|11.7747|9.9846|14.7065|16.7987|12.5899|11.6975|10.3598|10.7379|8.7898|8.8335|7.3085|7.7436|7.8724|8.8364|9.3749|9.1417|8.4873|6.7266|8.1912|8.1912|8.4552|8.3362|9.3434|9.2348|9.3419|10.5455|9.3202|8.6584|10.6542|12.5095|15.248|16.2363|21.7474|18.6687|22.2019|29.2787|34.0791|38.9065|32.8377|34.051|21.8265|34.9361|40.5313|38.4411|32.1363|39.2624|38.1967|27.3891|41.9913|36.1159|32.9|39.355|
2025-07-04 07:46:49|pink_usa_0924|JPRRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||829.7146|||829.7146|829.7146|626.0507|626.0507|626.0507|638.8577|652.0878|797.6609|797.6609|811.6291|895.2408|909.3531|584.3101|603.9334|603.9334|702.3797|861.8527|861.8527|861.8527|876.6377|876.6377|889.7165|889.7165|903.1026|903.1026|915.4566|915.4566|928.2473|939.6459|939.6459|951.9233|951.9233|566.5164|
2025-07-04 07:46:52|pink_usa_0925|MMSMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8526|3.4018|4.15|3.0292|2.8263|2.6874|2.8912|3.3428|4.0201|5.4093|5.679|7.9556|9.0469|6.6499|6.7851|4.6613|3.1818|4.1286|3.9164|3.8185|4.2265|3.0883|3.4383|4.0386|6.2233|6.0038|4.902|5.0755|4.6807|5.0714|4.1464|3.7086|3.9321|4.2537|4.2941|4.8672|5.6594|5.8149|6.0912|6.4969|5.4349|5.8707|6.57|
2025-07-04 07:46:55|pink_usa_0926|JVCZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5586|9.6204|9.2603|11.6168||9.3346|10.139|10.5621|8.5905|10.2553|10.6168|9.8662|||14.7931|13.2652|11.4572|10.9931|9.6008|9.7555|8.8564|11.4185|9.5912|||5.5787|5.9461|7.4448||7.561||5.6745|5.2486|7.8136|10.5369|12.2303|14.7556|18.0732|17.073||17.073|34.6807|32.8142|46.62|46.62|
2025-07-04 07:46:57|pink_usa_0927|TSSJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9554|17.6969||15.4873|15.5851|||19.7208||14.5854|14.5799||14.5799|14.5799|14.5799|14.7558|14.7558|14.9136|14.9136|11.9663|11.9663|12.2017|12.5|12.5|
2025-07-04 07:46:59|pink_usa_0928|NHNKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.909|8.7201|8.6294|9.8045||11.5998|11.2711|10.6824|7.9355|9.8104|10.7554|12.2129|10.5675|9.304|10.0111|10.6073|9.7575|10.61|12.6909|12.6909|13.9844|14.2017|13.1978|12.3689|13.6623|12.9191|18.1603|16.2182|14.6073|16.7026|14.1778|13.3917|15.9332|13.3521|11.8154|10.0941|9.8748|11.5033|13.0899|12.8074|11.9342|15.2132|13.3343|13.7803|15.0294|13.0345|13.652|11.68|
2025-07-04 07:47:02|pink_usa_0929|MAURY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3351|7.8556|7.4652|9.816|9.9771|8.4227|10.0751|10.1871|10.839|11.4329|8.9375|10.0681|10.5195|11.2078|12.0759|9.9082|10.7747|11.02|15.9722|13.884|14.0707|14.8558|13.0139|14.0922|12.3459|13.8622|17.2797|19.7073|19.5289|23.8923|22.465|21.4814|21.3224|24.6615|22.6471|25.026|23.0222|28.5969|32.3848|34.6077|41.322|31.2501|33.7914|34.9968|36.1025|40.646|31.1897|33.5191|33.2252|29.7587|34.1698|34.0864|33.2852|33.5561|33.3974|31.6434|30.0913|29.8405|27.2591|30.6088|31.5028|29.8546|32.1932|27.1475|30.5337|33.8681|37.3795|41.5048|
2025-07-04 07:47:05|pink_usa_0930|FUAIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:47:06|pink_usa_0931|KIKOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4965|5.8292|||9.4234|10.3328|12.7206|11.1292|10.8372|12.3678|12.6272|13.7947|12.2397|12.3726|11.588|11.6864|12.4579|15.128|15.4305|18.5261|21.2594|21.8982|18.5468|16.5284|17.8212|19.5651|13.2129|19.7385|20.478|24.5898|28.2306|25.3582|31.134|29.931|22.9721|19.4665|24.7095|21.1035|19.3429|21.7523|22.3942|24.4229|25.0315|22.8854|21.5993|21.7307|16.624|18.425|
2025-07-04 07:47:08|pink_usa_0932|TOPCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5089|4.8025|4.3037||4.0585|3.8471|||4.7349|||8.1544|13.2849|12.5698|12.3993|18.7822|19.487|18.5778|21.2515|18.4323|11.1262|14.9649|11.5149|8.6318|11.967|13.5397|15.972|15.0636|14.799|18.9088|16.6334|14.9243|16.0056|10.6172|11.078|10.8565|11.6098|11.5452|6.8376|7.2469|8.0712|10.9518|11.7143|13.8217|16.1938|13.2867|12.0653|12.5342|10.9127|10.6886|12.3962|13.6123|11.2671|9.8746|11.4785|10.9067|9.5517|17.6843|19.15|22.3836|
2025-07-04 07:47:11|pink_usa_0933|AKBIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3447|||4.3686|4.3416|4.3024|4.3527|4.2735|4.3725|4.7978|4.234|3.38|3.42|2.88|3.01|2.577|2.5501|2.23|2.55|2.55|3.03|3.19|3.21|||2.94||1.84|1.1275|1.09|1.81|2.17|1.92|2.12|1.62|1.46|1.46|1.6|2.12|1.78|1.19|1.19|1.19|1.08|1.08|1.08|0.94|0.94|0.7121|0.8385|0.8385|0.77|0.77|0.71|
2025-07-04 07:47:14|pink_usa_0934|SRTTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6658|4.9577|5.4446|7.0573|5.5155|4.1811|5.8816|8.0272|7.2065|8.5629|10.7987|12.106|9.2171|8.2315|5.5366|6.4215|7.4649|7.3208|6.5341|5.8479|7.0657|8.1734|8.1083|11.2344|10.3115|9.2425|10.1355|
2025-07-04 07:47:17|pink_usa_0935|SATLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0973|3.2519|4.3371|4.197|4.8298|4.1427|6.0976|7.8038|9.383|9.3036|7.7623|11.3144|8.9984|5.774|5.4086|5.3549|6.9059|5.8345|3.3434|6.7432|8.5197|7.7061|9.1934|10.2213|12.265|9.7308|8.4279|5.522|6.5787|7.7987|7.5381|6.6318|6.1423|7.2177|8.4688|8.2077|11.1942|10.3382|9.7167|10.8|
2025-07-04 07:47:19|pink_usa_0936|NCHEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3316|||12.6664||11.9844||||9.3147|||9.5388|9.5388|11.0003|11.2439|12.4813||12.4813|11.9237|11.9237|12.1|12.1|
2025-07-04 07:47:22|pink_usa_0937|YASKY|total_return_price|0.94594594594595||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1853|21.406|21.5395|23.2655|23.9772|21.4238|24.1107|21.6936|26.4973|25.9301|21.6894|21.5816|20.956|22.618|24.9075|28.7767|38.0254|34.5284|48.8661|62.7622|80.0494|77.5785|60.4845|51.6713|58.6798|69.1991|62.4711|75.7282|51.4678|60.8656|67.337|76.0411|95.4833|90.004|95.145|83.6574|77.94|66.4029|61.8324|53.5506|83.2513|80.5271|89.036|66.8475|83.4695|80.1957|66.5244|55.1732|51.48|41.24|44.725|
2025-07-04 07:47:26|pink_usa_0938|RYBIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2856|16.0984|11.5914|15.1755|9.1053|8.4309|9.9568|10.3699|10.0647|12.0933|10.2787|8.2893|7.4691|7.3196|7.969|7.696|8.0394|12.3252|19.4142|17.6417|17.0556|13.8076|12.976|14.039|15.5338|14.6545|
2025-07-04 07:47:28|pink_usa_0939|TCCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.389|3.598|3.5618|2.3127|3.4057|3.1223|3.4535|4.14|2.7188|3.4303|3.8561|5.1035|4.9301|4.3768|5.685|6.0491|5.0071|3.7742|3.8024|5.1059|5.2666|4.1878|4.1387|4.9453|3.895|3.2233|3.9623|3.7313|4.34|5.7635|
2025-07-04 07:47:30|pink_usa_0940|TXHPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4981|7.3007|8.4388|10.177|8.2859|10.262|11.6274|12.319|15.2809|16.2811|17.2789|17.1358|11.4973|17.016|15.9103|16.5064|20.7337|11.4329|16.6784|15.4272|23.6107|23.9166|21.4277|24.1446|27.736|25.8602|19.0057|19.2024|24.2551|25.8087|20.0589|22.0666|22.2374|23.9167|17.5399|17.5399|17.7271|19.7313|26.9354|
2025-07-04 07:47:33|pink_usa_0941|KKKUF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9728|17.3272|14.5219|13.903|15.3847|12.6751|12.6751|14.8405|12.3112|13.4|16.7918|15.3573|16.1357|15.6196|13.3597|11.6972|11.9174|10.5977|14.794|15.4057|19.4788|16.5557|16.7759|16.3332|16.7823|21.5339|22.7404|21.0486|23.4153|23.1435|24.9392|27.9319|28.34|31.9858|24.215|19.0511|14.5081|15.4521|14.4966|12.9497|13.8251|9.659|9.9906|10.8366|12.4128|13.2497|15.6104|14.6055|18.0462|
2025-07-04 07:47:36|pink_usa_0942|SKSJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4412|6.4502|6.4502|6.4502|6.7335|6.7335|6.9041|7.0471|5.9757|5.9757|6.027|6.08|6.51|
2025-07-04 07:47:38|pink_usa_0943|WACMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.462|5.2545|5.301|5.0055|4.093|3.3657|4.4302|3.2762|3.0937|3.337|4.1202|3.3449|2.7679|2.3531|3.5613|2.84|4.021|5.2021|4.2825|4.9435|3.849|4.0771|2.7728|2.9005|2.9734|3.7305|2.6633|4.6517|6.0745|7.4427|6.3739|6.4394|6.3365|7.6281|7.2443|7.6|4.2118|4.2493|4.8202|3.6971|3.3601|4.5301|4.2118|4.4989|3.8534|4.3351|4.0398|4.435|
2025-07-04 07:47:41|pink_usa_0944|NNCHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5118|12.7286||16.0162|17.9088|||16.9539|21.6378|26.4286|26.4113|31.6052|||32.515|33.4425|35.6773|41.6226|47.2986|47.7917|43.2033|40.8443|37.8851|37.5751|33.724|38.621|46.664|57.0008|49.6741|47.8184|53.0061|54.6537|55.1903|45.3894||43.7041|42.499|40.5407|41.8789|38.8713|37.3198|29.9846|30.7631|28.0943|29.1375|31.3|
2025-07-04 07:47:44|pink_usa_0945|NXCLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7016|4.0172|3.9238|7.3385|7.2032|10.1394|10.8621|9.1125|6.7935|6.2955|6.521|7.7423|8.0354|8.6026|8.1582|6.192|5.3411|6.1839|5.0673|4.1608|6.3652|4.8414|2.5648|4.1017|5.2832|3.3639|3.6838|3.0673|3.17|2.0954|1.9387|1.1946|1.3316|1.7037|1.7037|1.7037|1.7321|1.7321|1.1|1.1|1.1|1.105|0.8777|0.8777|
2025-07-04 07:47:46|pink_usa_0946|SOLTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.55|||26.75|50.25||29.4|63|30|82.1|145.47|153.5|172.05|113.07|93.2|115.5|81.03|109.25|84.75|15.89|11.06|10.06|11.29|20||20.14|13.05|16.01|13.38|15.79|16.55|16.33|18.15|17.18|12.88|8.44|11.36|11.36|16.8915|13|10.2|9.78|10.526|9.43|9.15|6.1575|5.91|5.8|
2025-07-04 07:47:50|pink_usa_0947|MONOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4172|2.3856|2.9854|3.2912|2.9475|2.381|4.3187|5.2232|5.3298|6.6587|7.0425|7.7323|6.492|5.0136|7.2962|7.7169|6.3993|7.8364|8.4221|10.5439|13.3297|11.8433|10.6753|11.5501|12.6013|12.965|12.6678|19.4092|24.1163|25.4084|28.2315|23.5102|21.2156|17.6667|22.9986|14.2617|14.3942|13.6021|12.2852|12.3686|10.2919|10.5975|11.6396|11.5217|16.6145|17.1126|19.14|20.29|
2025-07-04 07:47:53|pink_usa_0948|SFBTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:47:54|pink_usa_0949|ASNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9638|14.442|14.3396|15.4928|15.4928|||15.8996|15.8996||15.5793|15.5793|||13.831|10.8305|||14.5186|12.845|10.9536|10.4519|10.4519|10.4519|11.1017|11.3198|11.3198|11.5167|11.5167|11.7145|11.9245|11.9245|12.13|12.13|
2025-07-04 07:47:56|pink_usa_0950|SVNDY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4203|6.8314|5.3061|5.948|5.4474|5.1718|5.1539|5.5059|5.5126|6.0353|6.3919|6.0756|6.508|6.7763|7.0871|7.4815|8.2912|7.4207|7.7052|9.9721|9.4456|10.0016|10.1892|10.5482|10.9023|10.2522|10.3562|11.7003|11.9223|12.9503|11.0203|11.6265|11.7905|11.035|11.0545|12.1175|11.3255|11.5083|12.0125|12.6989|11.8217|12.8503|12.9552|10.2046|10.5227|11.2735|10.1769|10.0863|9.7904|9.9938|12.4828|13.7295|13.614|12.9821|16.0021|12.7945|12.7802|12.8629|14.3914|14.983|13.1274|12.4136|13.612|12.6533|14.3194|16.3296|14.052|15.14||
2025-07-04 07:47:59|pink_usa_0951|RYKKY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5162|9.3893|10.4424|9.9863|10.727|14.0984|17.4357|18.6168|17.8301|19.7514|15.8495|17.2872|18.3762|22.5446|24.2546|27.5017|30.1721|30.1545|26.156|24.0279|21.2818|16.3902|14.8344|20.4792|13.0519|13.6905|13.7452|20.312|21.8188|18.1868|19.9502|14.9092|14.1372|9.894|8.6181|10.0878|9.6202|9.2785|12.492|15.4388|15.1342|14.7985|20.4775|19.1107|25.4|37.74||
2025-07-04 07:48:02|pink_usa_0952|SKHSY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1047|5.822|5.3699|5.9916|5.2003|5.9351|4.6916|4.6463|4.5785|4.4937|3.9002|3.9002|4.3524|4.2111|4.1263|4.2111|4.6633|5.7655|5.8503|6.2177|5.8503|5.5677|6.6417|5.822|5.6242|6.7264|7.9135||7.7156|7.9417|7.9135|8.2809|7.4838|6.7742|6.2633|5.3644|4.872|4.4957|4.7808|5.1967|5.6485|5.276|6.0149|5.7401|5.3676|5.8267|6.3158|5.8787|5.9788|5.7439|5.9793|5.8011|6.0429|6.2273|7.1918|9.5178|8.4447|9.03|9.247|7.9382|8.8057|8.0736|8.7326|10.7442|10.7102|11.2436|10.5538|12.8167|11.9332|11.5039|11.7299|12.2883|12.6519|13.3294|13.9265|13.6659|12.9787|11.2135|11.7882|12.6749|13.8745|17.0751|17.6551|13.822|15.9315|14.1935|16.6556|17.5759|17.5845|18.0481|18.1177|15.2549|15.3435|14.9717|17.3129|18.8775|19.3404|18.12|21.7466|22.304|23.5532|23.7534|23.1024|22.81|22.31|
2025-07-04 07:48:06|pink_usa_0953|FYRTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:07|pink_usa_0954|FRCOY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2015|3.276|3.1866|3.3534|3.544|5.7627|4.9288|4.3689|4.2796|4.7387|4.4078|4.3653|5.7789|4.8368|6.3504|6.7624|6.8692|6.8325|8.279|11.056|9.7194|11.3794|10.4182|10.2162|9.7535|11.2296|11.2019|12.7397|13.0331|12.0042|8.7002|8.3478|11.4162|11.2374|9.8405|10.4356|8.8477|11.8043|12.462|13.6201|14.3091|15.9086|14.3078|18.7962|18.9645|19.4928|17.0114|17.5891|18.5047|26.1336|32.0231|25.3267|21.6309|19.1732|17.926|15.5896|20.105|19.0853|19.4793|23.2338|22.1639|25.0313|27.7731|25.7721|29.5344|32.5948|32.2168|33.21||
2025-07-04 07:48:10|pink_usa_0955|PKCOY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0185|13.7795|16.068|17.1724|17.9599|17.5073|23.7625|25.6907|29.5923|29.1894|24.8496|23.9742|22.9054|21.938|24.117|26.6461|26.7172|25.9262|23.4222|20.4617|21.3062|23.1892|24.5457|15.8086|15.1403|14.502|19.075|17.7335|18.9603|15.2101|14.6217|13.9335|13.3251|13.2154|17.0254|15.7587|13.0059|11.2705|12.6219|11.046|10.4227|12.0534|13|12.53|12.875|
2025-07-04 07:48:13|pink_usa_0956|HYMTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5121|3.4298|6.1736|8.7802|9.2192|10.1521|11.3868|13.1154|15.2556|16.9915|19.6121|14.7936|14.5118|16.6152|16.7311|17.688|18.7899|20.8589|23.8328|30.9904|34.9352|34.5414|43.9342|35.7534|32.7234|30.7398|27.5727|28.0853|28.0537|30.2705|26.8418|30.1228|25.9942|31.6766|32.9751|27.5878|28.9603|26.1173|33.8954|25.0568|18.233|23.1422|22.8754|26.9056|24.3542|18.0917|17.9757|27.6632|31.3125|36.1184|40.7691|33.1593|33.1996|30.19|27.4813|25.4267|25.4351|30.0558|33.5529|32.8652|35.8134|53.1017|52.6404|63.0591|47.2182|52.298|53.42|
2025-07-04 07:48:17|pink_usa_0957|IONI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.52|2.25|3.95|1.2|2.25|1.98|0.612|1.5|2.35|2.55|2.33|0.6|0.118|0.1|0.08|0.07|0.0582|0.08|0.22|0.16|0.38|0.224|0.1601|0.15|0.0888|0.0775|0.067|0.1098|0.24|0.1678|0.06|0.2295|0.3|0.5335|0.38|0.37|0.2898|0.65|
2025-07-04 07:48:19|pink_usa_0958|MICCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:20|pink_usa_0959|TNRSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7565|6.7565|6.5812||13.1477|15.5216|15.7992|12.9907|13.513|16.348||16.2448|9.5686|13.1001|14.951|11.2494|15.3864|14.5424|14.9759|15.9458|17.9156|16.4401|16.478|17.6826|17.7621|11.4785|10.6868|11.0272|10.0478|9.5453|9.2822|11.2321|10.4084|13.5114|12.7901|12.047|11.2959|12.5199|13.3703|14.6091|14.2341|9.4416|10.4306|10.885|9.3081|9.0274|4.6577|5.7695|4.6309|5.5327|9.7311|10.2291|8.9354|8.8303|12.3687|14.9444|12.5481|14.8988|15.6236|12.6316|15.158|16.4866|18.2848|14.3751|14.1128|18.1994|19.2443|18.36|
2025-07-04 07:48:23|pink_usa_0960|ERFSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7305|4.4129|4.231|4.8997|4.3374|4.2417|4.1185|3.48|4.5395|4.5395|7.7794|8.6067|7.3765|7.3765|8.9235|11.0396|12.6691|14.8724|17.902|19.4627|21.9414|24.0529|26.6694|28.4045|23.8842|23.7319|24.6686|27.2481|28.7437|32.2569|33.0377|34.2328|42.3156|39.3974|40.9371|51.4494|55.8123|55.2963|50.2003|45.0261|53.8133|33.5456|38.0278|40.3277|44.8245|52.6022|49.3063|61.6112|73.6295|80.3231|91.0234|105.7776|140.6368|116.7907|96.8495|78.3161|60.7052|67.7687|62.6712|60.8668|57.3144|64.5821|60.1455|49.893|57.8742|50.2207|55.4593|68.72|
2025-07-04 07:48:26|pink_usa_0961|RGLXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.758|4.6917|6.1318|5.6208|5.341|4.6682|4.7715|4.9268|4.8807|4.5689|4.622|4.266|4.4225|4.4993|4.028|4.5778|4.4741|4.2164|4.8944|5.0966|4.7263|4.936|3.6122|3.795|4.556|3.4918|3.0262|2.1084|2.1616|2.5274|3.2191|4.0571|4.0826|4.2031|3.7531|4.111|3.3382|2.478|3.168|3.6934|3.5504|2.8232|3.097|2.9515|3.1608|3.1326|3.034|3.2782|4|
2025-07-04 07:48:29|pink_usa_0962|BMRRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3357|8.7602|7.5441|7.5959|8.4014|9.8604|11.7397|12.9713|12.8271|12.5965|11.925|8.2501|11.4938|9.5316|11.446|13.0961|8.5882|12.509|16.8846|19.4939|20.846|22.6521|22.9492|26.346|21.7583|14.0715|10.3228|15.5|19.0085|24.7023|23.7789|24.5895|24.3844|20.1668|20.5195|16.5251|13.3601|14.5667|
2025-07-04 07:48:31|pink_usa_0963|SGBAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0382|9.4244|8.474||10.8952|10.7983|11.8195|10.4352|11.0647|11.5005|12.6868|13.5827|11.8733|11.5101|11.9|10.7354|13.0016|13.5827|15.1806|14.1879|13.9497|15.1806||18.4492|10.1265|17.6744|17.626|17.6098|15.7535|14.4441|13.8822|11.36|12.9353|11.3071|12.322|14.0546|12.4413|9.0186|8.7764|11.0322|11.9643|11.1791|10.3399|9.558|10.2205|8.9587|3.4699|4.6168|4.9797|6.3842|5.4434|5.584|5.9982|5.4483|6.1838|6.7249|5.0229|4.8186|4.9359|4.8437|5.64|5.131|5.3362|5.0185|4.8038|2.8019|5.7368|7|
2025-07-04 07:48:34|pink_usa_0964|APEMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9342|21.3034|17.4915|8.0985|7.7366|11.1809|6.9997|10.5427|9.0206|7.7413|6.6294|9.2961|10.1838|15.8652|20.4036|18.4895|18.5492|24.4792|26.1949|15.2435|20.6714|22.8845|23.2802|27.3343|27.8129|31.5688|27.4615|32.0028|33.1279|30.2607|28.2396|30.7706|16.9855|19.7701|19.0956|18.627|22.4682|13.7789|20.7331|20.6916|31.3596|34.5106|44.5527|44.1435|41.3854|36.6218|26.496|20.4839|25.5452|30.9782|30.4284|24.3458|32.5995|28.6614|24.9796|27.9111|25.3398|32.8354|31.365|
2025-07-04 07:48:37|pink_usa_0965|LCCTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:38|pink_usa_0966|MLYNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6351|0.6351|0.7794|0.8999|29.0999|1.2213|1.306|1.5019|1.7957|2.1203||1.9493|1.9151|1.7441|1.9151|1.8122|2.004|2.0282|2.0177|2.0587|2.0669|2.0599|1.9968|2.1799|2.0855|1.8893|1.7585|1.8316|1.4397|1.4782|1.546|1.4761|1.344|1.3595|1.6004|1.7402|1.7402|1.8101|1.6664|1.748|1.6625|1.6392|1.7791|1.654|1.673|1.6154|1.2875|1.3515|1.3915|1.5194|1.5594|1.5807|1.6727|1.5724|1.6727|1.6602|1.6602|1.6602|1.7176|1.644|1.2761|1.5386|1.7908|1.8639|1.9287|1.9287|2.43|2.43|
2025-07-04 07:48:40|pink_usa_0967|MLYBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9498|0.9498|0.9498|1.4722|0.9498|1.5434|1.6621|1.8996|2.3745|2.8494|2.517|2.6594|2.6452|2.4885|2.8645|2.9783|3.1663|2.9437|2.909|3.2653|3.3147|3.0278|2.8992|3.1171|3.066|2.7102|2.5582|2.6495|2.1554|2.1603|2.5679|2.2891|2.2003|2.0598|2.4253|2.7523|2.7707|2.8497|3.3432|2.7547|2.7612|3.2366|3.097|2.9479|3.0259|3.0118|2.2164|4.307|2.7943|3.1674|2.9691|3.3917|3.3169|3.2636|5.848|6.2573|3.6643|3.3409|3.1295|3.5741|3.4227|4.3602|4.0895|4.5806|5.2431|5.712|5.525|4.93|
2025-07-04 07:48:43|pink_usa_0968|GEBHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4098|6.5423|8.0604|11.7472|12.6508|13.193|12.7882|10.5655|12.2414|13.1231|11.01|10.3517|13.1683|11.6027|11.8953|11.7316|12.0022|11.2087|12.0869|11.0811|9.7625|9.3538|8.4469|6.058|6.4078|9.1938|7.944|7.3997|6.6535|8.3013|8.8923|9.0643|8.6777|9.0386|8.3003|9.2888|5.8237|8.1472|6.765|5.5614|5.8479|2.9162|4.1864|3.4442|4.9084|5.6955|7.5053|5.4293|5.0124|5.2809|4.9361|5.0676|4.4227|4.3458|4.2329|4.3424|4.5619|5.0773|4.8043|4.7402|3.8215|3.84|3.55|
2025-07-04 07:48:46|pink_usa_0969|TNABY|total_return_price|0.89622641509434|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7147|3.0314|2.7147|3.7773|4.5373|1.8204|1.8204|4.5509|4.7785|4.6869|5.8577|4.1473|4.2469|4.8326|4.8912|5.0342|5.3116|5.412|6.4316|6.9484|7.2048|9.0044|8.9859|9.761|9.508|9.7884|10.1235|8.2331|7.6753|9.0241|9.761|9.046|8.7531|8.1982|8.2908|13.3884|9.4991|11.2682|11.4602|10.4755|9.5238|9.1214|8.3273|9.4443|9.8967|6.8698|9.4254|8.4333|7.1728|8.5681|8.1223|7.7712|7.7589|7.8066|7.4684|5.9411|6.0359|7.4484|7.4884|6.9202|7.7431|8.9756|9.6134|11.8237|14.9464|11.9846|12.52|14.15|
2025-07-04 07:48:49|pink_usa_0970|GMALY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3455|25.3455|15.7987|16.2233|13.8809||15.7895||11.2782|10.4194|14.0978|11.7423|14.4521|17.6134|15.4005|15.8532|14.5476|14.9206|||12.6359|9.5492||16.3041|13.9064|12.8032|14.7843|7.9|10.75|
2025-07-04 07:48:58|pink_usa_0971|AXXTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.543|1.5662|1.2849|1.0471|1.1989|1.127|0.7361|1.0551|0.7761|0.8091|0.6605|0.6275|0.9907||0.9402|0.8986|0.7825|0.8456|0.8919|0.833|0.8477|0.6731|0.7068|0.5974|0.7657|0.7844|0.7162|0.7589|0.7429|0.7542|0.51|0.5708|0.5539|0.5768|0.5768|0.4915|0.4403|0.4711|0.5277|0.5044|0.5428|0.3759|0.4553|
2025-07-04 07:49:01|pink_usa_0972|IHHHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6105|1.4641||1.4071|1.4007|1.4715|1.4623|1.2139|1.3059|1.3464|1.1828|1.1181|1.5062|1.5062|1.1884|1.1551|1.2845|1.266|1.243|1.1445|1.217|1.2541|1.1426|1.1055|1.282|1.2349|1.4501|1.5062||1.3004|1.2578|1.2578|1.2578|1.0615|1.1846|1.1554|1.1668|1.1668|1.1776|1.1776|1.19|1.19|
2025-07-04 07:49:04|pink_usa_0973|SMEBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1842|0.1965|0.1719|0.2579|0.2456|0.3193||0.307|0.3562|0.35|0.3562|0.3682|0.3174|0.3745|0.4621|0.4239|0.4409|0.4253|0.4098|0.4169|0.3957|0.3957|0.3674|0.4196|0.4051|0.3775|0.3253|0.3797|0.2487|0.281|0.3093|0.2836|0.3179|0.3151|0.3341|0.4067|0.4105|0.3765|0.5193|0.5004|0.481|0.276|0.41|0.4179|0.3785|0.4258|0.2681|0.3469|0.4652|0.4888|0.4807|0.4644|0.5776|0.4332|0.46|0.4265|0.4346|0.2686|0.2744|0.3743|0.4308|0.4625|0.4964|0.4749|0.4975|0.5152|0.4819|0.41|
2025-07-04 07:49:07|pink_usa_0974|LYSCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7235|2.1667|1.4773|3.7425|6.4016|4.5796|4.2349|4.6781|13.0001|16.6441|21.8639|19.7957|11.9168|12.0153|11.6213|10.4395|7.8789|6.1357|5.8895|3.6932|3.7277|2.1962|2.0584|1.1917|1.1621|0.412|0.4|0.3|0.281|0.69|0.574|0.425|0.48|0.503|0.75|0.775|1.57|1.582|1.95|1.6825|1.39|1.09|1.18|1.805|1.73|1.66|0.67|1.32|1.779|3.0099|4.98|4.31|4.94|7.1605|7.9001|6.405|5.315|5.32|4.31|4.72|4.6|4.75|3.704|4|4.45|4.015|4.82|5.985|
2025-07-04 07:49:11|pink_usa_0975|RSSV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:12|pink_usa_0976|TGLVY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3694|||0.3195|0.4328|||0.5067|0.4488|0.4351|0.4105|0.3695|0.3953|0.3613|0.3572|0.3918|0.5161|0.618|0.7277|0.6582|0.6044|0.6776|0.6501|0.691|0.7972|0.8724|1.2641|1.4102|1.5679|1.6216|1.2839|1.4151|1.2842|1.2737|1.5885|3.09|7.3488|5.883|5.0397|4.5598|3.7254|2.7751|1.98|1.27|0.785|0.7735|0.6754|0.8706|0.7417|0.6515|0.602|0.9451|0.87|0.653|0.7893|0.797||
2025-07-04 07:49:15|pink_usa_0977|BMEXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:16|pink_usa_0978|GMBXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4011|0.4024|0.428|0.6285|1.1253|1.3601|1.6078|1.4844|1.7651|2.4329|2.2874|1.9919|1.5283|1.6976|2.0235|1.6083|2.083|2.341|2.6904|1.8267|2.2191|2.1868|1.9218|2.1972|2.2427|1.9564|1.9856|2.0513|1.6106|1.4423|1.6791|1.5113|1.6096|1.8904|2.1081|1.9021|2.1233|2.193|2.3102|1.8758|2.0089|1.3513|1.9581|1.9553|1.7708|2.0475|1.2975|1.7091|2.1822|3.2672|4.0847|3.8417|3.4704|3.6702|4.8598|3.8481|3.4372|3.3607|3.9477|4.5358|4.4867|5.1021|5.1572|4.8257|5.2237|4.5867|5.1894|5.9505|
2025-07-04 07:49:19|pink_usa_0979|CXMSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4646|0.7734|0.5764|0.8087|1.2216|0.9936|0.8629|0.9377|0.7226|0.9033|0.77|0.7067|0.3088|0.4258|0.6452|0.4559|0.6882|0.8603|1.0409|0.8775|1.0237|0.9893|1.0323|1.1529|1.1227|0.9046|0.8173|0.85|0.5905|0.4662|0.6299|0.6215|0.763|0.763|0.8281|0.8922|0.8806|0.7258|0.6774|0.5806|0.6774|0.4863|0.4839|0.392|0.368|0.3782|0.2333|0.269|0.3772|0.5361|0.6346|0.8041|0.7446|0.6542|0.4467|0.3346|0.3815|0.4467|0.546|0.6854|0.6949|0.7815|0.782|0.5979|0.6344|0.5632|0.6037|0.7|
2025-07-04 07:49:22|pink_usa_0980|GRPFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3365|2.5835|2.2698|3.0113|3.0825|3.6035|3.3344|3.1954|3.0912|4.2374|4.0553|3.9077|3.3866|3.4735|3.6211|3.5603|4.1769|4.585|4.6632|4.125|4.9673|5.202|5.3409|6.0531|6.166|5.862|5.9923|6.7428|5.043|4.8785|4.5176|4.6607|4.7472|3.5882|4.4952|4.1976|4.4599|3.3231|2.6235|3.0695|3.2802|2.1688|1.9326|1.6344|1.6786|2.0761|1.6697|0.8835|1.1043|1.4577|1.6786|2.6061|2.2916|1.6266|1.7524|1.4525|1.1802|0.9532|0.7717|0.9708|0.6472|0.596|0.5242|0.6206|0.3528|0.337|0.3448|0.4269|
2025-07-04 07:49:26|pink_usa_0981|WMMVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0703|2.4534|1.9835|1.6603|1.6355|2.1227|2.6795|2.1664|2.6447|3.4626|3.1146|2.9231|2.7908|3.1699|3.8462|2.9254|3.8037|4.6112|3.8367|3.5074|3.1639|3.535|4.2842|4.2115|4.1097|4.5089|4.3542|5.0246|5.0909|5.2951|6.1688|7.711|8.4859|8.0667|8.5286|10.4683|13.501|13.2706|11.7753|11.4015|10.9809|13.2625|12.5216|10.857|8.6599|7.4892|9.6016|11.2843|14.6302|16.6644|14.5349|16.6019|18.8137|19.6827|19.802|15.3321|18.2189|22.3297|17.9838|18.9357|22.1287|22.1085|19.272|18.0538|18.0697|16.3679|18.9213|17.89|15.4205|17.9815|17.9705|18.3187|18.8861|17.8113|18.4715|16.8462|13.9954|18.102|18.3104|18.1772|19.5577|20.5892|21.3749|24.7379|20.9814|22.1664|22.8756|25.2954|24.4839|19.9109|20.6868|20.6008|24.8892|27.9672|28.9578|30.0722|33.6689|37.0855|31.0025|31.6352|32.5463|36.8507|36.8725|35.1416|40.6317|39.1689|32.7402|29.1601|26.4|27.55|33.31|
2025-07-04 07:49:30|pink_usa_0982|GPFOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:31|pink_usa_0983|ALFFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2231|1.1168|0.819|1.4856|2.7147|3.6753|4.0572|4.3839|4.4748|5.4294|7.3387|8.8224|7.352|7.7694|8.0768|9.2617|10.1795|1.2874|1.4371|1.2694|1.7245|1.6849|1.497|1.6527|2.0958|1.3353|1.2515|1.2183|1.1757|1.2488|1.2331|1.0214|0.9653|0.8066|0.9582|0.9364|0.8876|0.7773|0.8485|0.7282|0.8606|0.7708|0.7075|0.6731|0.6337|0.584|0.174|0.341|0.4454|0.5454|0.5178|0.553|0.6244|0.6601|0.7057|0.7057|0.6116|0.5646|0.6267|0.5921|0.6101|0.7894|0.725|0.686|0.6791|0.7759|0.79|0.8|
2025-07-04 07:49:33|pink_usa_0984|EMBVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5302|1.2038|1.2242|1.63|1.753||2.2592|2.4192|2.8733|3.1925|3.9476|4.2567|2.9895|3.1429|3.4039|3.7556|4.9803|5.3634|5.257|5.4535|4.9637|4.5323|4.3889|4.9844|4.932|4.6371|4.5797|4.5315|4.2399|4.4867|4.7092|5.3314|4.4995|3.9248|4.4828|5.6185|5.4067|5.1702|5.2771|4.497|4.8486|4.247|4.4323|4.3236|4.2888|4.256|3.1501|3.3542|3.5563|3.8492|4.1479|4.9043|5.0663|5.2133|5.5049|5.4265|5.8765|7.145|7.846|9.4449|8.472|10.0585|10.2272|9.1004|9.2878|8.4733|9.8999|10.54|
2025-07-04 07:49:36|pink_usa_0985|PUODY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2564|18.7487|18.2799|24.217|27.7324|32.1852|35.8177|33.9741|42.9266|53.7071|60.605|72.3542|66.7296|62.0971|68.9794|66.1906|86.9938|101.8599|112.9685|137.8339|151.161|184.0493|206.5555|212.7425|210.9536|181.4323|175.753|172.972|169.5816|186.7054|208.3989|175.4459|169.9054|128.3354|159.3108|183.1901|171.8422|154.6976|144.7038|143.0874|171.2819|151.998|164.2504|166.5815|148.9564|176.3012|84.7054|116.7103|126.0471|145.6142|139.2532|130.984|123.7717|123.4831|136.5742|117.3085|118.2191|146.3579|179.7047|199.4154|179.433|211.4219|209.1077|183.3601|179.606|170.5372|200.9979|231.74|
2025-07-04 07:49:39|pink_usa_0986|MXCHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.876|3.553|4.199|4.199||5.2714|4.0828||5.0608|5.2614|6.5581|7.777|6.8317|5.2976|5.5296|5.8831|4.6997|5.5518|5.5991|4.0438|3.8522|3.8967|3.2739|3.2261|3.3131|3.0407|3.2488|3.2438|3.9676|3.6074|4.047|3.4415|4.4239|4.3514|4.2752|3.6799|3.385|3.3828|3.1658|3.799|3.799|1.7172|2.6048|4.0385|4.4019|4.6846|4.7304|4.3176|4.293|4.0209|3.7491|3.5633|3.649|4.948|4.1986|3.6288|3.8335|2.6349|1.9335|1.58|1.6|1.31|
2025-07-04 07:49:42|pink_usa_0987|KCDMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8037|2.2616|1.9632|2.1228|1.9147|1.4707|1.4985|1.433|1.4846|1.6206|1.5335|1.6317|1.928|1.5262|1.2765|1.2265|1.2765|1.4874|1.3821|1.4906|1.5743|1.6371|1.7387|2.0521|1.8456|2.1446|2.3952|2.2743|2.1458|2.4735|2.9676|3.0783|3.1126|2.9474|3.1444|3.1662|3.2127|3.0847|3.0792|2.5141|2.4807|3.0389|3.342|3.6594|4.6374|4.7655|5.3261|5.2369|5.2692|5.6532|4.4807|4.7332|6.066|5.3169|6.5763|7.2021|9.6976|9.0468|8.3338|8.2692|7.9242|8.2296|7.1072|6.5774|6.3468|6.7263|7.1246|7.3235|7.6017|7.4459|7.2403|5.8558|7.007|7.1063|6.852|5.9937|6.3837|5.8365|6.2195|5.698|5.9495|6.7676|7.2968|7.4007|5.7933|5.7865|6.1073|6.642|6.6695|7.1672|6.619|6.315|5.8267|5.7338|5.693|7.3732|9.188|10.1383|8.8198|10.3522|11.1309|8.1134|7.5299|7.0514|8.1197|9.116|
2025-07-04 07:49:46|pink_usa_0988|FBASF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.458|1.458|1.9101|1.9146|1.6148|1.8627|1.7862|2.0224|1.9382|1.679|1.5329|1.406|1.2095|1.2814|1.4084|1.2405|1.1354|0.9332|1.0373|1.1846|1.0435|0.899|0.899|0.8535|0.8241|0.708|0.86|0.9254|0.9446|1.0467|0.4531|0.5178|0.5138|0.7538|0.7501|0.7551|0.7545|0.7389|0.8189|0.7623|0.746|0.9259|1.1156|1.2186|1.4606|1.71|1.517|1.1226|1.1011|1.0497|1.1592|1.345|
2025-07-04 07:49:49|pink_usa_0989|BMBOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4741|9.908|8.1475|9.0853|9.3824|8.7682|8.0115|7.9225|7.0029|7.7212|7.4519|7.5057|7.5838|6.6305|6.5036|5.4582|6.5144|6.6203|7.8955|8.3789|7.686|10.7301|10.905|10.7963|12.4674|13.375|16.4067|17.8536|20.5257|19.6134|18.7109|18.3906|14.6275|13.9394|10.7642|10.9608|11|
2025-07-04 07:49:53|pink_usa_0990|GRBMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2112|3.9202|3.0376|4.3713|4.8958|6.1635|7.6934|6.7941|6.5293|7.5882|7.1382|2.0428|1.7127|1.7751|2.1052|2.0531|2.2324|2.34|2.851|2.3858|2.872|2.7009|2.4219|2.6829|2.663|2.4128|2.5839|2.4309|2.2868|2.5029|2.6019|2.649|2.5116|1.9451|2.3161|2.378|2.2031|2.0392|2.0164|1.696|1.9218|1.7388|1.9116|1.9325|1.6932|1.7484|1.3159|1.4627|1.5828|1.8128|1.8496|1.9982|2.601|2.8088|2.5354|2.662|3.5589|4.1641|4.8084|5.0406|4.8467|4.711|4.6529|3.7222|3.3883|2.799|2.7745|2.67|
2025-07-04 07:49:56|pink_usa_0991|GPOVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:57|pink_usa_0992|IENVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:58|pink_usa_0993|BCCLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8575|1.6219|1.631|1.5313|1.4588|1.776|1.3812|1.4917|1.197|1.4272|1.4821|1.4352|1.7261|1.1538|1.8042|1.842|2.5505|2.1726|2.456|2.0861|2.3004|2.3814|2.0766|1.7752|1.9822|2.3669|2.3092|2.5059|1.8685|2.287|1.8393|1.6645|1.0834|0.9357|1.22|
2025-07-04 07:50:00|pink_usa_0994|GRPBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:01|pink_usa_0995|ALSSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4201|0.3934|0.2462|0.5058|0.5714|0.6834|0.8805|0.8973|0.8431|0.9367|0.9367|1.0398|0.9148|0.9148|1.3395||1.5681|1.9415|2.5782|2.405|2.583|2.9438|2.9393|3.413|3.1107|2.65|3.0083|3.0826|2.8883|3.5202|3.6953|3.4849|3.3258|2.6742|3.316|3.705|3.4327|3.1118|3.423|3.3803|3.4422|2.5964|2.2128|1.9473|2.2456|2.6554|0.7573|0.9835|0.9127|1.2785|1.4555|1.8243|2.0161|1.8686|2.4587|2.1735|1.8686|1.8686|2.0751|3.5012|3.2091|3.6389|4.8682|3.31|2.67|2.16|2.105|2.48|
2025-07-04 07:50:04|pink_usa_0996|CADGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:05|pink_usa_0997|GUZOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8664|2.0003||1.9166|1.7994|1.7033|1.9066|1.8722|1.8345|1.7668|3.8731|1.3055|1.5101|1.8084|1.8613|1.9937|1.8393|1.7012|1.2087|1.2824|1.5516|1.8483|2.1632|2.4048|2.2938|2.5574|2.4048|2.7436|2.4951|2.4091|2.4951|2.67|
2025-07-04 07:50:07|pink_usa_0998|VESTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4607|1.4735|1.584|1.4219|1.3725|1.4618|1.5889|1.6275|1.3699|1.3906|1.2652||1.0894|1.112|1.2014|1.0342|0.9494|1.0958|1.204||1.0336|1.2338|1.1987|1.1987|1.1388|1.2611|1.3125|1.3044|1.4654|0.9269|1.3153|1.3435|1.6541|1.8979|1.8427|1.6517|1.6081|1.6714|1.8448|2.0942|2.2759|3.7007|3.2212|3.4341|2.4235|2.4235|3.91|2.6237|2.6237|2.6237|2.6237|
2025-07-04 07:50:09|pink_usa_0999|DBMBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1095|1.1899|1.106|0.9826|1.0328|0.9804|1.0477|0.9487|0.8756|0.8003|0.7266|0.695|0.6634|0.6674|0.6546|0.6546|0.5404|0.5993|0.6737|0.7412|0.5952|0.6063|0.5446|0.678|0.5348|0.6526|0.6914|0.7746|0.8343|0.5715|0.6606|0.7859|0.8679|0.8702|0.8974|0.9607|0.8507|0.9836|0.9875|0.9191|1.1787|1.2802|1.4578|1.5087|1.7441|1.8792|1.5811|1.4712|1.4281|1.4629|1.7476|
2025-07-04 07:50:12|pink_usa_1000|MHSDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0283|0.9219|0.9246|1.2552|1.5451|1.9856|1.702|1.702|1.7624|1.5034|1.5956|1.3973|1.4041|1.4312|1.3829|1.7729|1.7233|2.1751|2.1513|2.1488|2.4119|2.8366|2.8295|3.2834|2.6137|2.6381|3.1147|2.6338|2.742|3.0018|2.9429|2.7954|2.266|2.834|2.8402|3.1607|3.1339|3.4036|3.0824|3.7208|3.4113|3.419|3.2487|2.9412|3.0586|1.6818|2.1666|2.1343|2.715|2.662|2.7677|2.4607|2.5223|2.2263|2.1062|1.7195|2.1391|2.1391|2.091|1.9674|1.941|2.5762|2.3957|1.9465|1.5722|1.9933|2.68|
2025-07-04 07:50:15|pink_usa_1001|AZTEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3754|0.4169|0.3063|0.385|0.4051|0.5335|0.5681|0.4644|0.6619|0.6866|0.6916|0.6422|0.5236|0.6125|0.6175|0.5434|0.6521|0.5977|0.7015|0.573|0.573|0.5434|0.5533|0.5643|0.4989|0.407|0.3754|0.2672|0.1386|0.1386|0.1287|0.1039|0.1534|0.1336|0.1782|0.1687|0.1886|0.1737|0.1518|0.1095|0.1229|0.1075|0.1095|0.0937|0.055|0.044|0.017|0.019|0.021|0.014|0.0184|0.046|0.038|0.0257||0.04|0.04|0.025|0.038|0.0255|0.0003||0.0001|0.0001|0.0002|0.0003|0.0003|0.0003|
2025-07-04 07:50:18|pink_usa_1002|TSSLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:18|pink_usa_1003|GNMLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4532|1.4361|1.5565|1.6643|2.0134|1.6156|1.8104|2.1676|1.9159|2.127|2.0702|1.51|0.7794|0.893|0.8281|0.5993|0.6422|0.7356|0.798|0.9657|0.9516|1.0345|0.8687|0.8037|0.8687|0.6901|0.6145|0.4171|0.4587||0.7469|0.7921|0.617|0.7162|0.7144|0.7712|0.82|0.82|0.6292|0.7784|0.8562|0.908|0.7493|0.7569|0.7596|0.7601|0.7425|0.7915|0.8386|0.9459|1.103|1.2494|1.4167|1.1294|
2025-07-04 07:50:21|pink_usa_1004|CRQDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:22|pink_usa_1005|FBBPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0547||||1.2113|0.9607|1.0705|1.3455|1.4624|1.2278|1.3573|1.3071|1.5015|1.1387|1.4537|1.6153|1.6134|1.7006|1.0143|1.3977|1.5544|1.7719|1.7593|1.9727|1.8243|2.2807|2.1308|2.0552|2.2405|2.3942|3.1197|3.1599|3.1296|4.2092|4.1068|3.3453|3.1365|2.7642|3.3248|3.734|
2025-07-04 07:50:24|pink_usa_1006|GTMAY|total_return_price|0||||||||||||||||||||||||||||||||||||||35.9768|35.9768|53.0505|53.6603|41.4648|44.5136|50.0016|36.5866|35|34.375|31.875|22.5|25|36.25|37.5|37.5|31.25|32.5|23.125|21.875|24.375|30.315|30.625|33.125|29.065|21.25|26.875|29.6875|26.25|18.4375|23.4375|26.25|26.5625|42.5|55|59.7|59.9|27.75|48|54.75|34.5|30.55|25.75|19.65|11|15.6|21.2|13.85|12.25|11.85|18.3|15.3|15|20.5|19.25|24.6|20.35|14.5|12.6|14.05|16.95|15.8|11.25|10.15|9.5|4.45|3.55|4.25|4.4|3.91|3.76|2.98|2.3|2.98|2.5|2.36|1.74|1.8|1.43|2|1.32|0.956|0.98|1.03|0.743|0.89|0.91|0.9|0.87|2.35|1.58|1.16|1.18|1.21|1.12|1.12|1.07|1.95|1.56|1.41|1.5|1.324|1.03|0.8|1.16|1.66|1.43|1.73|1.73|1.7|1.46|1.1|1.14|0.97|0.88|0.858|0.71|0.73|0.623|0.639|0.576|0.56|0.58|0.678|0.437|0.4635|0.719|0.6|1.36|1|1.15|1.15|1.5|
2025-07-04 07:50:29|pink_usa_1007|ACOPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9018|10.9018|8.4935|10.1684|11.3379|12.651|10.2725|8.8404|5.9365|4.6085|4.2913|3.8355|3.8454|2.7849|3.9147|4.3409|3.7958|3.1417|2.5966|2.8761|3.8156|4.2121|4.2319|3.3407|5.57|5.175|
2025-07-04 07:50:31|pink_usa_1008|ACKDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.919|1.0754|1.1145||1.4684|1.2811|1.5768|1.6852|1.6864|1.9419|1.6966|1.8193|2.0646|1.9215|2.1974|2.2179|2.3353|2.2997|2.7085|2.934|3.3728|2.7552|2.5416|2.8573|2.7923|2.9225|3.1539|3.0682|3.5757|3.9682|4.2821|3.75|4.5813|4.6121|4.594|4.203|4.1196|4.3741|4.7606|4.5804|5.306|6.344|5.9996|5.7179|2.7646|3.851|4.5407|5.4069|5.1848|5.1208|5.2488|4.8744|5.0975|4.4354|4.1275|5.0296|5.1509|5.0907|4.5823|5.0718|4.8026|4.5679|4.3311|5.107|4.52|4.5805|
2025-07-04 07:50:34|pink_usa_1009|AUKNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0305|13.6729|14.1366|13.6405|12.787|16.3807|18.4014|19.0689|24.4859|19.1315|20.7373|22.8871|21.2416|20.7194|20.2402|21.2967|22.3257|23.2667|25.6569|30.1991|28.004|28.2102|15.6531|18.3921|22.8575|26.0489|26.8986|24.3042|26.3585|24.5067|26.7009|23.0504|20.1233|24.6128|26.59|24.2946|22.0596|25.2639|24.2018|22.1932|21.2163|21.6289|22.82|23.01|
2025-07-04 07:50:37|pink_usa_1010|CHRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6528|6.4074|7.7434|6.6256|8.0498|6.9305|6.9363|5.4624|7.1938|3.7702|4.7647|4.7842|4.534|6.5133|6.8611|6.4808|5.3628|8.18|9.0086|9.495|9.0885|8.882|9.7682|11.3073|9.667|10.3069|9.9437|10.3292|11.404|11.198|14.823|14.4102|12.3476|16.1602|16.0095|19.063|22.9443|22.2612|19.9407|17.2863|18.3438|20.11|21.5238|18.4514|18.2144|21.9042|22.4279|22.8915|20.2784|22.3263|21.7845|21.6759|27.3966|23.627|21.35|25.555|
2025-07-04 07:50:41|pink_usa_1011|ANZFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3729|0.261|0.2486|0.3853|0.5282|0.55|0.5811|0.4599|0.6033|0.6477|0.5271|0.5493|0.6223|0.4414|0.4382|0.4445|0.5715|0.6986|0.7557|0.7303|0.7303|0.8764|1.0415|1.2193|1.0983|1.326|1.4592|1.2013|1.0841|1.3621|1.4184|0.9929|1.1274|1.2079|1.3126|1.8924|1.9949|1.8553|2.0747|1.9743|1.7735|1.7986|1.3209|1.4305|1.4471|1.7125|0.959|0.7449|0.797|1.1131|1.096|0.9248|0.8991|0.8905|0.8511|0.3119|0.354|0.4155|0.4061|0.4118|0.4111|0.3778|0.3733|0.3046|0.333|0.3103|0.3191|0.3292|
2025-07-04 07:50:45|pink_usa_1012|ANZLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4047|5.7873|4.8839|5.2059|4.8884|4.7298|5.1407|4.1604|4.2735|4.6082|4.9944|1.349|2.1625|2.1213|3.0584|3.0893|2.8319|3.1202|2.7186|2.5332|1.4581|1.5831|2.1912|1.9331|1.918|1.9471|1.9267|1.8216|1.5465|1.6118|1.5727|1.66|1.61|
2025-07-04 07:50:47|pink_usa_1013|FSPKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0137|1.0137|1.1379|1.1932||1.6222|1.716|1.4747|1.4814|1.6088|1.6624|1.6439|1.2678|1.2868|1.3229|1.1295|1.2023|1.5651|1.6196|2.1885|2.4861|2.5103|2.8643|3.4135|3.348|4.0194|4.0232|4.1013|3.7476|4.7346|5.6287|6.4713|6.1521|4.8944|5.7612|7.2847|8.0132|8.9546|8.2919|9.4529|9.6877|7.5492|9.2046|9.236|10.2683|13.1325|14.3783|19.6571|20.477|22.1246|20.2018|21.1046|21.2453|21.5626|17.9343|12.0454|11.4913|13.1191|14.6495|13.632|12.6791|13.8282|14.7397|17.9836|25.3955|20.0605|18.7883|20.7|
2025-07-04 07:50:50|pink_usa_1014|RTBRF|total_return_price|1.3951219512195||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1583|0.1609|0.2664|0.306|0.3482|0.5381|0.8335|0.7333|0.9074|1.1456|1.0905|1.2282|1.1073|0.9232|0.9515|0.9786|1.1202|1.3233|1.551|1.4956|1.3865|1.6707|1.7714|1.7781|1.9381|2.0154|2.2566|2.2424|1.7547|2.1055|2.666|2.6584|3.2381|3.0494|3.1318|3.2595|3.9376|4.0073|4.3968|4.6651|4.6087|5.0821|5.1791|5.1346|5.6596|6.6385|6.238|6.7275|7.1546|7.6262|8.3292|8.7831|9.6373|9.3348|8.4338|6.8763|4.9364|3.8708|3.7993|3.7853|2.7071|2.1097|1.8561|1.895|1.769|1.825|1.915|1.71||
2025-07-04 07:50:54|pink_usa_1015|SPKKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.9011|1.805|2.0992|2.1255|2.2391|2.5947|2.6789|2.5431|2.9332|3.1843|2.8384|3.3167|3.3498|3.3117|3.2926|2.8054|2.627|3.1671|3.5096|3.1441|2.8853|3.5217|3.4082|2.6527|1.9173|1.6146|1.8014|1.7874|1.3819|1.6829|1.7186|2.0008|1.9272|2.0027|2.0814|2.6055|2.6432|3.0886|3.4475|3.3308|3.6132|4.0911|4.0593|4.0092|4.1651|4.1281|3.5471|2.6465|3.0953|3.7865|3.8882|4.0609|4.1441|4.1405|3.7817|3.5089|2.4416|1.819|1.8067|2.4745|2.7851|2.6736|2.3551|2.0088|2.4042|2.7727|2.5863|3.4501|3.4837|2.8173|3.65|3.4697|3.8519|3.6696|3.9524|3.5485|4.0912|4.068|4.7221|5.2259|5.3342|5.4902|5.2584|4.4702|4.7311|5.5039|6.5009|6.5035|7.0952|6.323|6.8794|7.7939|7.7117|7.4954|7.3184|7.7442|8.3547|8.7719|8.4222|8.6576|9.222|9.7553|8.3654|10.166|11.0166|12.1411|11.6178|12.4273|12.5243|11.8853|12.3774|11.7413|11.299|13.7531|13.2251|13.0336|12.2912|14.0815|12.5496|11.4119|8.9488|7.6518|5.75|7.3|
2025-07-04 07:50:59|pink_usa_1016|NZTCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3395|0.3188|0.4221|0.4221|0.4969|0.4861|0.4037|0.39|0.4065|0.4466|0.4105|0.5701|0.668|0.6357|0.9042|0.8779|0.8384|0.834|0.8253|0.7976|0.8977|0.9122|1.0236|1.1699|1.2203|1.2437|1.2124|1.0349|1.1308|1.2571|1.3723|1.4457|1.589|1.4977|1.5444|1.848|1.8612|1.7222|1.7119|1.7325|1.8216|1.8911|1.7565|1.8627|1.992|2.1498|1.6397|2.0696|2.4531|2.5353|2.5004|2.5773|2.6467|2.4492|2.5914|2.4178|2.5098|2.8173|2.6016|2.6486|2.4908|2.9081|2.6757|2.1876|1.9466|1.5422|1.25|1.45|
2025-07-04 07:51:03|pink_usa_1017|RYHTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9505|||23.6544|26.0203|31.2209|31.6997|27.4748|27.2395|26.5024|23.6426|21.0176|23.9139|25.1564|28.241|30.5724|28.6594|28.392|27.4652|29.2119|31.9839|34.5736|36.3084|40.6563|34.9649|36.2111|35.1846|40.3789|52.0361|24.2959|39.2778|42.7099|49.2183|50.2154|45.0644|51.0501|40.2662|31.6866|27.4493|27.2905|16.2069|13.75|19.67|19|16.3805|13.485|11.38|14.25|12.92|7.7|6.68|
2025-07-04 07:51:05|pink_usa_1018|VETTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6615|0.7357||0.7222|0.7222||0.8742|1.01|0.9774|1.0914|1.1319|1.1032|1.1777|1.2552|1.4405|1.315|1.4072|1.2765|1.4032|1.3706|1.3824|1.4569|1.51|1.51|1.5746|1.7569|1.5087|1.5464|1.6671||1.7275|1.5992||||1.8331|1.9409|1.8322|1.6459|1.7468|1.871|1.8011|1.7634|1.8032|1.6681|2.1844|2.3956|2.4685|2.5565||2.3916|2.1936|2.1922|2.3186|2.363|2.3973|2.3992|2.1366|2.0124|2.0215|2.0641|1.9711|2.0488|2.0488|2.08|2.08|
2025-07-04 07:51:08|pink_usa_1019|KWIPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2048|0.2048|0.1815||0.1872|0.1986|0.2156|0.2213|0.261|0.261|0.2837|0.329|0.3631|0.3347|0.3914|||||||||||||||||||0.2893|0.3007|0.295|0.3149|0.4482|0.4141|0.3914|0.3517|0.4028|0.3858|0.4425|0.4141|0.4652|0.4283|0.4879|0.4652|0.5219|0.5163|0.5442|0.4312|0.5049|0.5218|0.5538|0.5924|0.5804|0.5685|0.5869|0.5105|0.4996|0.5697|0.5458|0.6551|0.674|0.6427|0.6167|0.6823|0.6659|0.6632|0.6577|0.6217|0.6425|0.6526|0.6827|0.7581|0.74|0.7332|0.4252|0.4977|0.5051|0.6048|0.6515|0.6315|0.6401|0.6206|0.5798|0.4924|0.4771|0.4986|0.4728|0.4889|0.4283|0.4536|0.4985|0.4699|0.5418|0.5035|0.5311|0.4824|
2025-07-04 07:51:11|pink_usa_1020|PHPYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:12|pink_usa_1021|SARDY|total_return_price|0.27272727272727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7989|11.1967|10.1831|11.5709|11.2592|9.0142|9.0142|9.1829|9.1829|15.46|
2025-07-04 07:51:16|pink_usa_1022|DNHBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:17|pink_usa_1023|DNBHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:18|pink_usa_1024|TELNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5609|1.508|1.3922|1.2221|1.4483|1.5539|1.2894|1.1252|1.338|1.1921|1.6023|1.7009|2.4097|2.4356|2.6258|2.7292|3.4229|3.4809|3.0577|3.6447|3.8283|4.3|4.7518|5.2121|7.5959|7.309|7.8942|8.3072|9.6837|7.3367|8.2896|5.0671|2.6713|2.2954|3.0883|4.9483|5.9222|5.689|5.6|6.8806|6.8849|7.1671|7.0428|6.9252|7.1619|8.2444|7.5047|9.3409|9.5419|10.2896|9.7017|11.2073|11.7322|10.6067|12.0704|11.3617|10.6581|10.4285|12.055|9.8757|8.9146|8.7768|8.846|9.1324|8.313|9.5676|9.6337|12.2514|12.6412|13.5979|12.784|12.6372|12.3608|12.8801|14.7361|13.3834|12.042|9.552|10.7797|11.4444|11.8991|12.7861|12.8305|12.5692|11.8129|11.521|10.3914|7.9196|7.3319|9.7786|9.0265|9.8155|10.1297|10.0847|10.8913|12.0689|10.6117|14.014|15.4|
2025-07-04 07:51:21|pink_usa_1025|YARIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4873|1.7011|2.1484|2.8645|3.4154|3.5239|4.0435|3.3771|3.5917|2.9977|3.2639|5.081|6.5624|6.9191|6.952|10.8897|12.4169|14.5877|9.4565|4.7107|5.4272|6.7648|7.3415|10.7059|10.3334|7.3826|11.5079|13.4779|12.0467|14.3965|10.855|9.7929|11.9788|10.3138|12.5253|12.7358|11.5393|11.4491|11.1526|11.1739|11.548|13.9875|13.7617|12.1073|14.2993|14.061|11.0897|12.1087|10.9322|9.9795|9.7514|11.3151|11.6092|11.3524|14.2378|13.7357|13.0895|13.2816|15.1384|11.9743|12.9532|15.463|13.7213|13.0786|9.7206|12.6673|12.7614|14.2355|18.5308|20.5619|19.0132|19.2452|20.37|18.463|14.9104|18.4509|18.3661|16.9687|18.3479|16.9784|15.3952|13.9369|15.6038|13.0097|14.7407|19.13|
2025-07-04 07:51:25|pink_usa_1026|YRAIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0812|10.4|10.5241|17.5337|17.1017|22.4287|22.5397|14.3668|22.5184|26.0528|24.5953|30.8499|23.2434|19.533|23.9707|21.619|26.5132|27.1053|25.9374|22.2413|23.3518|23.9522|23.5187|29.6|29.6178|26.85|30.5167|28.7347|25.4297|26.3478|23.8691|21.1394|21.1458|24.0868|24.6005|23.7593|29.3395|28.4791|28.4149|26.9996|29.1923|25.3632|26.9341|30.6682|28.3952|25.0997|15.9786|24.4006|26.4312|30.0416|35.9|39.8584|34.6473|39.0447|39.8148|35.4792|32.1465|36.9649|35.5889|33.9285|36.6524|33.9498|30.3708|29.501|27.994|27.6886|28.6539|38.748|
2025-07-04 07:51:28|pink_usa_1027|NSKFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:29|pink_usa_1028|ASTVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2932|2.0799|1.9932|2.2417|2.3862|2.6897|2.8537|3.7098|3.6812|3.4072|3.457|3.675|4.1328|4.2952|3.5991|3.6902|3.3843|4.0742|3.8399|5.2717|6.2854|5.6547|6.8509|5.4952|6.5972||5.691|6.8872|8.5691|10.367|9.5188|8.7035|7.7529|7.4908|7.326|4.7941|5.8434|6.4626|7.7009|9.2875|11.2514|10.1303||12.9091|10.0646|9.1497|7.2781|7.3696|5.8862|6.1074|5.7888|6.8598|7.7269|8.3879|8.1924|8.8487|9.2|
2025-07-04 07:51:32|pink_usa_1029|SREDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5584|14.5584|||19.1876|19.1876|20.7978|20.7978|20.7978|21.7|
2025-07-04 07:51:34|pink_usa_1030|GJNSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9052||6.1124|6.1939|6.7129|7.356|7.3328|8.6097|9.5998|9.6016|10.8805|8.7978|9.1118|8.8498|7.619|9.0113|9.067|9.6975|10.5007|9.504|9.4428|10.5858|11.3783|11.8551|12.0226|10.6468|11.7446|10.3553|12.2172|14.6535|14.6322|14.4546|12.7864|13.5044|16.3043|18.2571|19.7597|19.6265|18.2473|20.8307|21.4462|16.4791|16.6438|17.5973|14.1592|14.1147|13.1792|16.5943|14.0738|17.5539|17.4772|16.969|23.33|25.405|
2025-07-04 07:51:37|pink_usa_1031|NLLSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9572|19.1361||26.099|23.6833||23.6833|46.4998|97.1015|73.8918|66.3132|45.4719|49.9244|53.0506|38.8406|30.1725|40.0011|36.5386|33.1566|22.2623|18.6151|12.5332|14.2194|14.35|8.055|7.3|7.6|
2025-07-04 07:51:39|pink_usa_1032|NDCVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.68|4.5|4|3.975|3.86|3.96|1.85|2.33|3.4||2.85|2.67|3.2809|3.2809|4.07|4.45|6.04|5.3|5.95|5.95|6.05|7.32|4.88|4.956|5.338|4.49|4.7|3.75|3.7|3.9385|5.66|5|5.95|7.064|5.82|3.25|4.1725|3.97|5.5008|6.078|3.8|7.8|10.05|14.82|17.36|25.8|31.95|30.5|27.8|14.515|12.7|17.65|15.525|12.5|10|11.8|7.8|12.95|10.33|9.18|12.59|13.61|
2025-07-04 07:51:42|pink_usa_1033|TGSNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6426|3.0114|3.9332|6.8524|8.8498|10.1096|13.6127|7.4363|8.6961|13.7663|15.7782|16.0797|12.8574|13.0417|17.5415|17.7127|22.0168|21.1891|25.6918|22.8278|22.0374|15.8394|20.7356|24.1697|18.4225|14.854|17.6064|19.0491|14.1368|12.4073|11.4984|12.6944|16.5221|17.2807|17.2345|15.7393|18.9265|19.0052|20.0676|26.7577|29.4397|23.8576|22.989|21.0604|20.5995|25.4198|12.0955|11.9288|10.7347|12.9935|14.2674|12.791|8.5727||11.8303|14.9884|10.0405|10.1642|10.2908|10.4129|12.081|11.8374|8.747|8.8813|9.8141|10.0996|8.6383|8.5|
2025-07-04 07:51:46|pink_usa_1034|TGSGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5632|21.087|17.4379|19.326|22.1545|16.2537|14.4662|15.4497|16.2055|13.128|11.1491|11.3558|11.1336|12.3953|15.4661|15.9382|14.9646|17.7048|17.3514|19.1684|25.9741|31.1585|18.3848|21.4115|20.025|20.5063|25.3354|8.3815|12.9155|9.7785|11.6175|13.2243|11.0653|9.0423|7.9753|11.8929|12.1089|11.1592|10.7217|13.8603|12.5239|12.8797|12.6602|10.0151|11.2824|8.8935|9.8978|9.7689|8.77|
2025-07-04 07:51:49|pink_usa_1035|ORKLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9833|1|1|1.0833|1.1166|1.2166|1.0666|1.2|1.1363|1.1|1.14|1.2799|1.102|1.09|1.1225|1.1962|1.3578|1.5675|1.9284|1.7359|1.674|2.2563|2.5093|2.4921|2.8152|2.7327|3.1246|2.9596||3.9157|4.8605|6.8529|6.9495|6.9881|4.8839|5.2167|3.5902|2.2216|2.6778|2.8337|3.8546|3.938|3.5629|3.2051|4.028|4.0409|4.0797|4.0542|3.6108|3.7252|3.9952|3.7746|4.0922|4.5475|4.2616|4.8921|4.1861|4.1639|4.7838|5.1845|5.1991|4.0074|4.4163|4.8098|4.3781|4.7125|5.4118|5.4924|6.3873|5.4892|5.6216|6.6288|6.5231|7.0581|7.4672|6.4324|6.1213|5.6315|5.4706|6.6696|6.7216|7.4123|6.0717|6.7684|7.5849|7.3865|7.6345|8.2647|7.1449|7.6496|7.2158|6.1914|6.0967|5.7982|5.7307|6.1677|6.3886|6.4056|6.053|7.7843|8.6676|7.9499|10.0938|10.78|
2025-07-04 07:51:52|pink_usa_1036|DETNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:53|pink_usa_1037|MHGVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0221|6.7264|8.3295|8.6337|8.7432|7.3547|7.3629|8.0597|8.8796|10.5901|11.3449|11.645|12.7031|11.4773|12.4188|14.5504|12.7122|15.5919|15.8229|18.5115|17.0174|18.4206|19.8838|19.4865|22.3115|13.0464|16.4397|14.497|19.03|21.3586|22.3743|23.9661|20.9106|24.5323|20.7898|14.1386|15.3567|16.2993|14.5304|16.6698|16.8492|17.6337|16.0489|17.384|16.8892|18.5143|18.87|
2025-07-04 07:51:56|pink_usa_1038|MNHVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3194|5.9576|17.2769|37.5327|42.8945|44.4077|48.8521|41.0829|50.8747|61.462|69.2954|47.2472|32.0062|26.5194|33.4693|36.4565|49.9906|55.4773|56.087|58.0097|64.1697|72.8797|6.5341|8.9888|9.3854|9.4283|8.2169|7.9882|8.6977|9.6334|11.2953|12.257|11.5039|13.9384|13.0369|13.3492|15.2228|12.7215|15.4891|16.3158|18.5475|18.4913|19.8378|20.2694|20.3804|22.0436|14.8618|16.0386|17.2589|18.9281|21.5527|22.8711|23.8222|20.4853|24.1827|21.0497|17.6833|14.71|14.8206|16.3423|17.5584|16.3541|17.7854|17.3898|16.7486|17.9432|19.3582|18.35|
2025-07-04 07:51:59|pink_usa_1039|AVACF|total_return_price|0.24489795918367|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3187|0.3522|0.3698|0.4161|0.3584|0.2852|0.3234|0.3574|0.3226|0.2246|0.1997|0.0892|0.0737|0.1039|0.0923|0.0917|0.0807|0.0932|0.0795|0.0841|0.0745|0.0504|0.0896|0.0917|0.147|0.0702|0.0718|0.0864|0.1019|0.1864|0.172|0.1467|0.161|0.1461|0.1678|0.2281|0.2172|0.2935|0.2897|0.3767|0.581|0.5965|0.7086|0.8365|0.6478|0.2361|0.291|0.1025|
2025-07-04 07:52:02|pink_usa_1040|GRGSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5377||||3.8179|3.3319|2.7853|2.8634|2.8721|3.0456|4.5728|5.2929|5.9003|7.896|7.4188|6.9502|7.8873|7.6704|9.6379||11.28|11.6271|11.0197|10.9631|11.0516|10.761|13.8227|9.1851|7.9244|7.8344|8.5548|9.6534|8.861|7.8974|11.3013|22.0775|10.3363|6.158|6.4317|5.9909|6.8189|6.4974|5.5038|6.4|6.28|6.28|6|6.9|
2025-07-04 07:52:05|pink_usa_1041|TMRAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2323|2.8998|3.3326|4.6095|5.4966|6.3622|6.0159|5.384|3.2027|2.943|3.2893|2.6661|1.9182|2.2852|1.3677|1.604|2.0225|2.0922|1.9005|1.6174|1.2658|1.846|1.6702|1.5246|2.3905|2.5975|3.0681|2.4846||2.5975|2.7481|3.503|2.6698|2.4994|2.8402|2.1789|2.0069|1.1927|1.3953|1.289|1.8045|1.7889|1.8631|1.6989|2.3365|2.3048|3.1008|3.4502|2.5395|2.6719|3.2175|3.3301|3.5219|3.6607|3.8933|3.8718|4.0593|3.5217|3.9343|3.5573|3.2728|3.1879|3.5785|3.8573|4.0135|4.5168|4.3476|4.7407|5.024|4.5061|4.8823|5.5603|6.6362|6.7854|8.4445|9.7745|10.1647|10.1923|13.1535|15.6622|13.0931|15.2133|10.7435|16.3489|19.2917|23.0489|20.9745|27.5349|26.2101|34.1663|23.5912|15.1694|16.3141|16.1891|15.3618|16.3898|11.0595|11.4388|15.1545|12.2738|14.7384|12.8948|14.5018|15.8876|
2025-07-04 07:52:09|pink_usa_1042|ASCJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3412|1.1338|1.0679|1.2226|1.411|1.3711|1.2956|0.8169|0.7198|0.9573|0.9573|0.5344|0.5146|0.4822|0.5218|0.5038|0.6331|0.5727|0.5861|0.5553|0.5737|0.7101|0.7677|0.7814|0.8335|0.9933|0.8465|0.9175|0.4496|0.7118|0.789|0.9282|1.0067|1.0412|1.0911|1.1808|1.1413|1.3412|1.1141|1.4868|1.4111|1.2225|1.4558|2.0578|2.2189|2.3092|2.212|1.9556|2.72|0.1406|
2025-07-04 07:52:12|pink_usa_1043|ENTOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1816|10.4863|12.0558|12.29|12.29|12.29|12.29|10.7|11.97|11.97|11.97|11.97|
2025-07-04 07:52:14|pink_usa_1044|AKKVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3106|4.9384|4.5199|7.4956|9.661|11.2127|13.3431|12.5013|12.8172|15.3807|19.7223|17.0306|10.1777|9.3558|14.7586|11.8402|17.2061|18.7485|17.6679|13.4316|15.0016|15.959|14.9059|18.84|14.16|2.5|2.0837|1.826|1.37|1.23|0.91|0.99|1.11|1.77|1.56|1.54|2.18|2.022|2.02|2.17|1.91|1.32|1.57||1.075|1.03|0.5904|0.5275|0.73|0.83|0.829|0.72|0.605|0.552|0.9039|0.9321|1|0.91|1.25|0.8925|1|1.01|1.06|1.32|1.25|1.1|1.1|1.2|
2025-07-04 07:52:17|pink_usa_1045|SALRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7588|8.2667|8.6143|9.9909|6.1764|9.3296|10.6641|11.6745|13.5028|14.3969|14.9307|14.1466|16.7157|15.0159|10.7257|8.2459|8.9238|8.6893|11.3535|12.3442|14.8973|12.3789|11.7504|10.7982|11.0529|10.77|
2025-07-04 07:52:19|pink_usa_1046|HXGCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2673|0.4213|0.666||1.5531|1.3139|1.0232|1.0604|0.9301||0.865|0.5116|0.5581|0.5395|0.5488|0.6465|0.9487|1.0232|1.6196|2.1627|4.8969|5.0589|5.7789|4.6154|2.9231|2.6442|3.2917|1.8528|2.4589|2.6806|2.9566|3.3311|2.8285|3.1241|3.0354|3.4395|3.0551|2.996|2.99|2.95|2.71|3.88|4.1|2.97|4.174|1.75|3.95|5.67|5.91|5.265|3.85|3.67|3.534|3.75|2.94|2.1|3.05|3.15|2.5|2.55|2.62|1.86|2.5|3.85|3.95|2.2|1.6625|
2025-07-04 07:52:22|pink_usa_1047|BRRDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.047|8.1537|9.116|7.5879|8.3997||9.6892|10.5513|7.4084|11.584|12.7281|16.9719|19.4413|20.3662|22.8972|21.2129|20.1204||11.8201|11.8201|11.8201|12.1174|12.1174|12.1174|15.1156|17.0059|17.0059|17.0059|17.0059|17.4|
2025-07-04 07:52:24|pink_usa_1048|BDOUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5768|20.917|23.7575|24.2901|20.888|17.8533|16.4856|19.6036|19.7855|20.9464|21.5616|24.4769|16.823|15.3008|14.4061|16.7566|16.0952|18.1857|17.1949|19.2547|19.3291|16.7158|15.0446|16.8961|22.5748|24.2619|22.9586|21.7096|26.2992|21.6648|29.1895|25.1971|28.6937|27.41|
2025-07-04 07:52:27|pink_usa_1049|SMGBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:52:28|pink_usa_1050|MTPOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5608|20.1507|12.354|13.4018|11.3306||17.5755|17.928|18.2399|19.294|17.6198|14.4484||18.2399||||14.6344|22.967|21.1192|21.0418|26.5318|25.39|27.3|
2025-07-04 07:52:30|pink_usa_1051|BPHLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2631|25.6019|29.0397|27.5028|25.0922|20.0103|21.8947|21.1184|29.421|29.8273|31.2165|28.8337|32.0573|31.2886|26.8107|26.0612|29.5381|34.5645|35.7824|35.8388|35.8728|41.0486|39.4328|46.8795|43.1099|44.379|44.95|
2025-07-04 07:52:33|pink_usa_1052|AYALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4002|9.4002|9.5834|10.4546|12.3534|12.8226|11.7968|10.4882|11.4388|13.3941|14.7684|13.4997|15.4555|15.4737|14.7844|14.3836|15.832|16.8067|16.0137|12.5|14.9321|16.1527|16.3076|19.091|17.3344|14.2281|14.3427|16.5394|16.7304|16.3064|15.6647|14.3039|8.9164|15.4143|12.6735|16.9545|14.6225|14.1367|14.9172|16.0083|14.3407|11.4345|11.5004|11.1171|10.2545|9.9191|17.3632|10.4179|10.7169|9.7043|11.7123|12.4468|9.6|9.6|
2025-07-04 07:52:36|pink_usa_1053|JGSHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6181|0.6699|0.6999|0.8525|0.9332|0.8211|0.8291|0.766|0.9733|1.0634|1.1128|1.3571|1.4024|1.339|1.33|1.1943|1.5073|1.6738|1.5706|1.33|1.5833|1.5109||0.9228||1.0003|0.9094|0.8912|1.1822|1.2186|1.2731|1.3641|0.964|1.0731|1.1651||1.1458|1.0312||1.0736|1.0736|0.979|1.0275|0.8548|0.867|0.874|0.874|0.6265|0.6265|0.6336|0.6336|0.6336|0.6336|0.6412|
2025-07-04 07:52:38|pink_usa_1054|ABTZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9405|13.3022|15.0687||13.6502|13.6644|||13.5736||9.0854|9.9939|8.9309|10.6043|10.2143|10.27|9.2579|7.2057|8.8214|8.6264|9.5364|7.1882|8.2721|9.9693|11.4098|11.2577|9.2515||12.5698||9.1279||7.7682||7.7682|5.9711|5.9521|5.22|6.42|
2025-07-04 07:52:42|pink_usa_1055|SVTMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3066|2.3105|||2.7761|2.7761|3.6467|4.2006|3.4071|4.3062|4.1415|4.1381|4.7063|5.8985|6.122|7.2226|8.8563|7.766|6.9002|7.055|6.6637|7.5537|7.9449|9.2561|9.2561|9.2561||6.7927|8.8477|8.8563|14.9354|12.0044|12.7879|||21.1262|17.3923|16.0816|16.6282|17.6729|17.2182||18.795||15.5061|18.6208|17.2472|21.8323|19.9751|18.4177|18.9497|18.321||14.2347|14.7032|13.1845|15.7015|16.1328|13.6512|13.6512|13.3977|15.366|13.987|16.154|13.7408|15.5372|
2025-07-04 07:52:44|pink_usa_1056|ALGGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8558|22.888|22.6636|27.0027|26.4317|29.2779|30.3316|27.3377|22.8804|27.183|22.7509|16.4681|15.966|16.8447|15.3708|15.7746|12.1175|11.7788|14.2303|14.9835|15.604|12.3354|10.1374|10.8196|11.3471|14.0524|14.6068|11.3184|10.2095|6.4909|6.9688|6.7705|10.619|9.7689|9.8457|9.9802|11.3826|11.8677|8.0159|7.3723|10.3627|11.4124|11.2859|10.6967|8.5036|8.998|7.1878|8.2663|7.625|5.215|6.99|
2025-07-04 07:52:47|pink_usa_1057|JBFCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3018|10.3018|10.7318|13.034|14.1359|13.7686|14.6396|15.8543|16.3981|17.2479|15.8102|14.4542|16.6146|15.6389|17.929|18.6703|13.3504|13.5895|15.3989|17.7064|18.1677|20.7379|19.8455|18.774|21.5823|21.9475|20.5679|16.1686|16.4673|8.2999|11.1209|10.3985|15.9937|13.7334|16.5447|14.6|16.3715|16.2177|13.5257|16.197|16.2302|15.89|16.6586|16.1332|17.5302|18.8676|14.3079|17.6135|17.4566|15.8237|16|
2025-07-04 07:52:50|pink_usa_1058|PHTCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-12.0109|-4.2896|-10.2951|-20.1612|-2.1448|-8.5792|-10.724|-21.4695|17.256|25.1445|23.6132|29.3643|21.7461|33.9565|33.8574|33.8574|38.6949|35.6466|44.3538|42.2346|35.925|35.925|38.0201|39.748|45.0521|37.9676|39.3303|33.1022|31.155|26.6116|25.7678|27.9097|19.6211|17.8482|20.5351|23.7456|21.8819|21.535|18.6509|17.4912|17.0603|15.8412|15.8555||14.8217|13.6383|15.6844|18.5361|21.0209||19.9956|19.2643|23.9849|27.4574|28.5367|23.4547|19.8176|16.8975|16.8975|17.7737|18.5445|19.5861|20.3452|20.3452|22.5366|21.1973|22.5|22.5|
2025-07-04 07:52:55|pink_usa_1059|MAEOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8363||7.9312|9.0775|8.2249|8.7421|9.0495||9.3849|9.3437||10.0972|||8.4131|8.7825|7.8592|8.0512|9.4842|9.666|10.5175|10.5894|10.7408|11.0832|10.561|10.5454|9.501|8.1887|11.7144|9.8616|10.0683|8.8148|9.5597|9.8726|10.5505|12.5232|10.62|8.5862|8.351|9.7929||13.1434|11.9989|12.8469|12.2388|12.5971|16.0887|18.22|17.55|
2025-07-04 07:53:04|pink_usa_1060|ABZPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.857|10.857|9.8392|9.5169|9.7798|9.3268|8.6242|11.1052|12.1722||||11.979||11.9175||11.9175|13.0216|11.8184|10.8259|10.8259|12.17|13.6|
2025-07-04 07:53:06|pink_usa_1061|MGAWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.462|||21.6447|18.8993||13.1159|16.5928|17.7977||12.436|12.436|15.1814|18.1333|17.6428|15.2406|13.7445|14.3292|16.0047|18.5616|20.5513|16.4307|14.3967|7.6411|10.5077|11.1481|15.5115|13.3728|11.9018|10.1544|11.6559|10.409|7.5718|6.09|6.7773|6.7307|6.8052|6.4463|6.4001|6.2717|5.9278|6.7952|6.75|6.405|6.09|
2025-07-04 07:53:09|pink_usa_1062|RRETY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4812|11.3397|12.6844|10.8504|13.2651|14.9775|12.618|12.2573|10.74|12.0587|14.0314|12.9829|11.8143|12.3666|13.7113|16.6354|16.7403|13.118|11.6981|11.8675|12.7872|12.5129|12.1943|12.4798|11.6233|7.0637|11.8557|11.1925|12.4195|8.9498|9.2129|8.2877|10.8007|8.9504|7.475|8.8072|9.0397|8.8072|8.6105|7.6091|6.2008|5.9639|5.8964|6.478|5.5701|6.2321|6.25|
2025-07-04 07:53:11|pink_usa_1063|UVRBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6285|21.0549||24.6812|26.8619|30.7162||42.8365|42.2882|36.154|36.1197|33.8408|38.1673|36.0426|33.1126|27.8437|28.3919|28.1298|25.7798|26.2691|25.1159|18.5639|23.9278|24.2598|24.9936|29.6674|29.0994|25.2283|18.4818|24.6436|24.1995|29.4563|27.417|26.6075|24.5269|23.8762|19.3117|18.9605|21.5623|24.2777|24.9431||18.9392|19.6945|16.812|16.812|17.1418|15.0898|13.8518|14.18|
2025-07-04 07:53:14|pink_usa_1064|MWTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8141|9.9926|11.5057|14.1181|16.4877|12.0624|11.6485|9.4144|9.7468|10.6982|11.9765|13.3245|11.7942|11.2925|7.7816|||10.9445|11.9277|10.3548|12.4928|12.1403|12.0855|10.9341|10.4161|9.7875|8.4904|9.7114|10.2532|9.965|8.1573|3.0471|5.0566|5.0731|5.7649|6.2178|6.8108|5.9708|7.2061|10.0094|7.6315|6.122|7.4459|7.5844|7.6962|7.1988|6.8082|7.2023|8.3992|8.3992|11.7589|11.1989|12|14.05|
2025-07-04 07:53:17|pink_usa_1065|PGCMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.735|0.8461|0.6794|0.8205|0.7094|0.8461|0.829|0.641|0.7521|0.7863|0.6581|0.6333|0.6333|0.6752|0.7606|0.8119|||0.7948|0.8598|0.8154|0.8497||0.7167|0.7553|0.7982|0.781|0.6437|0.6471|0.5781|0.742|0.9059|0.8628|0.6975|0.7411|0.7367|0.619|0.595|0.5104|0.4535|0.5801|0.4789|0.4617|0.5033|0.5197|0.5197|0.3942|0.5103|0.4807|0.4807|0.59|
2025-07-04 07:53:20|pink_usa_1066|GTMEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6419|26.999||||33.4267|41.8758|33.756||33.7772|36.6598|29.4084|21.5577|29.7742|31.2603|29.944|26.6972|23.4336|22.9362|31.8385|29.4508|29.8616|34.8337|29.1233|33.2098|30.8245|37.3455|36.6859|37.1928|34.5348|34.1892|52.3994|59.8846|39.7502|38.817|38.817|||30.7301||25.7578|26.9197|31.2785|40.1225|32.6435|33.0727|33.52|
2025-07-04 07:53:22|pink_usa_1067|DMCHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6117|1.4789||1.7456|1.7746|1.7746|1.6818|1.5532|1.1438|1.4057|1.7658||1.2995|1.0259|0.6777|0.7358|0.7086|0.5451|0.7154|0.7699|0.7887|1.0492|1.2|1.2239|1.2239||1.7563|1.4067|1.2398|1.2582|1.3262|1.7428|1.8925|1.9107|1.988|1.8838|1.89|
2025-07-04 07:53:25|pink_usa_1068|CEBUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.64|1.5|2.15|2.15|1.85|1.85|1.85|
2025-07-04 07:53:27|pink_usa_1069|DLNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1638|3.7417|4.0867|3.879|4.6749|4.4624|5.0054|4.8874|3.8614|4.4875|4.2467|3.7975|3.6988|4.2578|4.5044|4.2835|3.6161|3.8273|2.1291|2.07|2.2389|3.3073|3.2375|3.8773|3.2653|3.9309|3.3011|2.7839|2.65|3.177|3.204|3.1109|2.5505|2.4829|2.5312|2.41|3.09|2.55|2.28|2.25|
2025-07-04 07:53:29|pink_usa_1070|ASOZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9325|11.9325|||9.6844|9.6844|9.8573|9.4077|11.0678|11.054|9.7001|9.8917|8.5871|10.6509|12.5275|10.8143|10.8763|11.4345|10.1321|11.5585|9.9538|10.7174|10.099|11.1847|10.2878|11.8314|10.7648|10.0185|9.8604|10.9229|12.3151|11.215|12.6343|15.7224|14.8097|18.4798|17.1452|16.5607||20.9152|22.2206|17.5543|12.4692|||14.8851|19.3371|14.7683|19.4637|20.4573|20.4573|20.5548|20.5548|37.4174|42.04|
2025-07-04 07:53:32|pink_usa_1071|GLPEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0707|4.7441||5.2644|4.4686|5.0124|5.8153|6.3111|6.8865|5.295|5.2215|5.4113|3.5137|4.8021|4.8144|4.8206|5.1323|5.2598|5.1277|5.285|5.5103|5.2819|3.4294|3.5832|3.8436|3.3252|3.937|4.1233|4.3874|4.472|5.091|4.9631|5.2346|6.1494|6.6147|6.7436|6.8121|7.062|5.7231|6.1125|5.7487|5.866|6.5905|3.5134|4.8169|4.3041|4.3041|4.8209|4.5827|4.1395|4.1568|5.3641|5.4513|4.4246|6.0938|4.9512|5.3389|7.1754|7.0805|7.8777|9.8684|8.9829|8.3482|8.4654|9.06|
2025-07-04 07:53:35|pink_usa_1072|EDPFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9456|9.5312|10.7053|12.9154|12.7256|12.501|12.3112|10.9299|9.911|8.7024|9.6348|10.36|9.8263|9.0732|9.7187|7.6315|7.2416|7.7952|6.5234|6.3469|6.1071|4.7396|5.2213|5.3767|6.9735|7.3916|8.4788|9.0932|9.3759|9.7388|10.0651|9.3692|8.7225|9.7033|10.7362|13.6264|14.0989|15.4794|18.1651|19.2444|20.4977|21.4857|24|22.7465|19.9643|15.4502|14.4302|13.195|15.3628|18.0785|17.4693|15.5632|12.2074|14.1159|13.7359|16.0328|15.6059|13.4916|13.6986|12.7648|11.048|12.9027|14.3958|14.5554|16.2763|18.4879|18.5082|23.5186|26.8072|23.249|20.785|20.0492|21.5387|20.5389|20.4259|20.0475|18.4273|20.1901|18.4092|20.4514|20.9574|24.1853|22.1762|24.2556|27.1432|25.2506|23.7256|26.8471|27.424|28.3005|31.1813|29.5238|36.5781|39.7372|52.1253|45.8598|44.0275|43.4045|45.1909|40.9993|40.0162|37.487|42.7698|46.7041|43.6575|37.0518|45.0259|34.9777|35.3967|43.1465|30.3024|32.1386|43.447|
2025-07-04 07:53:39|pink_usa_1073|JRONY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4923|5.6192|8.2731|11.2553|12.8715|13.2114|12.0486|17.5014|21.0056|21.0056|24.5776|20.4879|21.1367|24.9315|23.8257|22.8647|26.531|27.5756|28.5831|28.44|27.0263|23.0265|23.3255|16.8949|14.2647|18.4045|18.6009|19.6675|19.6177|23.1132|24.014|26.2753|24.0749|25.4606|30.9166|30.5848|30.2926|29.7001|25.0366|23.8054|19.5004|24.1855|26.8468|29.1559|28.0448|26.204|30.5008|28.7326|29.6466|27.3614|32.3393|36.6465|40.4065|39.8946|39.6536|40.8496|39.8468|42.1469|52.9813|42.0731|48.0001|38.8599|40.0606|36.4975|36.8081|42.5431|49.1|
2025-07-04 07:53:42|pink_usa_1074|CTTOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0258|3.0258||1.9184|3.0318|1.927|2.1754|2.4409|2.5437|3.4258|5.074|4.8198|4.3378|4.1363|3.5367|2.1674|2.8475|3.4914|3.2386|3.3419|3.4358|4.2712|4.2949|4.8513|4.4609|8.053|8.78|
2025-07-04 07:53:44|pink_usa_1075|SBRCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:45|pink_usa_1076|SGTPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:46|pink_usa_1077|SGTZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:47|pink_usa_1078|OGZPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:48|pink_usa_1079|LUKOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:49|pink_usa_1080|NILSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:50|pink_usa_1081|GZPFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:51|pink_usa_1082|RSHYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:52|pink_usa_1083|NOVKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:53|pink_usa_1084|OAOFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|
2025-07-04 07:53:57|pink_usa_1085|ROSYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:58|pink_usa_1086|AUCOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:59|pink_usa_1087|AOMOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:54:00|pink_usa_1088|DBSDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6324|23.2854|17.9261|18.4805|16.8173|15.7084|13.306|10.5339|11.0144|10.6078|11.9199|11.1807|10.2567|9.1478|7.9097|9.1133|11.2619|13.015|12.7292|12.9353|14.7813|15.4443|14.0402|13.3967|14.9358|15.6725|16.03|18.1952|21.2496|23.0304|23.0009|25.7714|24.0685|23.6047|22.6588|23.4023|20.0055|10.9831|9.7804|14.0205|16.9498|19.5634|19.383|18.7967|20.4901|20.7236|21.9196|22.9509|18.9137|17.4665|22.7563|22.0038|24.1215|25.5889|26.4704|26.3197|28.3497|28.3604|27.2799|29.7702|31.8817|33.2849|32.8733|34.7696|26.035|26.3193|25.9128|27.7844|26.5613|28.7471|32.406|35.2757|37.6833|44.803|50.152|50.4573|49.1994|44.0356|48.294|50.9008|48.1915|52.5416|35.8642|43.04|41.5927|53.8372|62.0165|63.6796|64.5744|70.48|79.8689|66.4889|70.0886|78.286|78.317|74.8181|79.6655|78.0264|90.1072|98.531|112.3823|122.636|133.2794|136.39|
2025-07-04 07:54:04|pink_usa_1089|UOVEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1914|7.8456|5.6852|5.7989|6.14|6.7085|6.1628|5.7762|4.4913|6.231|7.5272|6.6858|5.7989|6.0263|5.5942|6.9132|6.7995|6.7085|7.2316|6.9587|7.2543|7.6864|7.8683|7.982|7.5727|8.0048|8.5733|8.9144|11.3736|11.3504|12.8824|14.5288|14.3949|13.0598|13.7395|13.3924|11.5472|8.3961|6.4123|10.0287|12.2436|14.3574|14.6766|15.0344|15.1605|14.6317|15.9158|17.2743|15.2108|13.1234|16.4532|16.7847|18.3223|18.8994|19.061|18.713|20.3554|19.366|20.0634|21.9024|21.9054|22.2785|20.8017|21.6845|16.4522|17.7452|17.7647|17.9598|18.4971|19.3915|21.0828|22.5727|24.394|26.7862|28.5267|27.8963|28.363|25.366|27.0162|28.5137|27.8992|29.5109|21.1987|23.1707|22.3206|26.8279|30.8856|31.0905|31.2518|32.7289|39.932|32.9433|31.7024|39.3729|38.9751|36.8638|37.4891|37.4161|40.2465|42.1381|48.6451|51.3438|54.7583|56.91|
2025-07-04 07:54:08|pink_usa_1090|OVCHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.625|7.152|||8.3333|8.3333|8.7677|7.1036|7.5208|8.3786|8.1259|8.8947|9.5095|9.7782|10.287||9.512|9.0761|9.5783|11.182|9.8915||9.6915|8.0165|8.0474|8.4849|8.305|8.4704|8.5645|9.4385|10.1755|11.6295|12.7069|13.3534|12.3919|11.9504|11.4876|11.7208|12.3515|11.562|12.0842|9.1931|10.2055|9.6711|11.7013|13.9558|14.0728|13.6263|13.3091|14.993|13.7457|13.7834|15.2383|16.1572|16.3859|16.7824|16.7733|18.4126|19.1434|22.7223|23.3049|24.7801|25.58|
2025-07-04 07:54:11|pink_usa_1091|PTBRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2446|8.8292|9.112|||5.9436||7.5101||7.6732|7.6732|10.2705|9.8549|11.0698|14.5066|9.751|10.6761|9.727|12.1567|11.4614||10.3904|11.1337|5.2875|6.211|6.5624|9.0795||7.6003|9.9866|9.9866|12.0046|12.0212|12.7949|11.6552|13.1658|13.532|14.478|14.7526|16.5273|11.8902|16.7834|11.9084|11.4328|12.4765|
2025-07-04 07:54:14|pink_usa_1092|JCYCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3494|||14.5027||20.8811|19.4195|20.0111|22.0853|26.0834|25.9994|26.1603|25.4094|27.8892|28.4283|31.0879|24.2875|23.3295|20.0232|25.6847|27.2875|26.1908|22.8932|24.1802|20.2995|15.0242|17.1771|24.8953|18.3016||23.1148|24.6968|25.6481|22.5075|23.8872|21.2029|20.531|15.9529|19.4919|19.5806|19.5806|17.7261||9.1119|13.1069|11.0456|12.5076|14.2401|13.8036|15.0715|13.0981|14.4515|18.9691|20.3869|20.3869|19.149|22.8196|21.5289|20.3807|16.9404|20.7265|20.6|19.5|19.5|20.5|
2025-07-04 07:54:17|pink_usa_1093|JCYGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2012|32.7017|35.3263|40.0786|43.0151|43.0151|47.6873|43.0151|49.8491|49.9618|51.9457|42.6864|40.1364|36.3395|45.0136|46.5429|45.126|41.9318|39.4911|36.6816|28.9744|34.7113|38.2694|36.5056|47.1837|41.1587|45.8699|48.0771|43.3135|42.8603|40.5865|36.1132|36.0463||38.5244|40.597|33.7748|35.0062|21.2469|22.2896|20.6352|23.7397|26.9325|26.1724|23.3625|24.9565|31.1168|34.3843|42.6767|35.6945|38.0147|43.8424|42.6302|39.3016|32.2011|37.795|39.8743|39.7403|36.5156|35.885|
2025-07-04 07:54:21|pink_usa_1094|GIGNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7309|29.6075|33.4383|24.7088|29.7394|58.0732|58.813|59.1089|56.9265|47.1318|42.9816|50.1279|42.4416|42.2296|41.5419|44.8283|40.9086|43.2046|43.1522|38.4406|40.0384|34.3261|31.1761|25.283|25.802|19.8805|20.7862|22.9478|21.5416|21.0069|26.9613|28.246|33.9251||39.222|34.384|36.4805|31.6181|29.9232|30.7131|28.7197|27.6418|28.7181|15.3499|23.8752|21.6223|29.1377|30.5414|28.5239|23.0416|24.43|26.1245|23.7444|24.955|30.4772|35.826|31.8829|30.0239|34.1487|31.2999|31.882|32.4295|26.8312|27.3139|27.6|
2025-07-04 07:54:24|pink_usa_1095|HAWPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.357|24.1852||24.5358|24.5358|23.0395|23.4032|23.8907|23.8907|23.8907|24.3951|24.9274|24.9274|24.9274|28.64|
2025-07-04 07:54:27|pink_usa_1096|KPELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.502|1.8445|2.0878|2.7714|3.6907|3.7288|4.2488|4.1909|4.588|5.5036|6.3955|6.6263|4.9718|5.38|6.6662|6.3274|7.1997|7.0384|7.0235|6.74|6.8784|6.846|6.8582|7.0715|6.9184|5.4504|5.5557|5.5079|4.1661|4.0413|3.8452|3.7463|3.5949|3.8978|4.6445|4.3042|4.6335|5.3694|5.6502|5.1731|5.2786|4.234|4.5864|5.0473|4.4154|5.2329|3.8583|4.581|3.3713|4.2252|4.2195|4.1067|4.2034|4.0596|5.275|5.3659|5.598|6.1811|6.7059|8.3575|8.587|9.8086|9.7947|9.3554|9.8175|9.5556|9.5168|11.011|
2025-07-04 07:54:30|pink_usa_1097|CDEVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2368|3.6627|3.0665|2.7258|3.1005|2.9302|2.1465|2.5895|1.0222|2.1533|2.5213|2.1125|1.8058|1.5673|1.431|1.7353|1.9108|2.5014|2.6404|2.0403|2.8142|2.8354|2.8494|3.2732|3.7357|3.5365|4.2338|3.9136|5.7281|5.8239|7.0744|8.1385|7.7423|6.9881|4.9915|5.6499|4.414|3.1266|2.3541|4.4371|5.2769|6.0424|5.537|5.8271|6.4181|7.3232|6.6873|6.4782|5.63|5.2409|6.6828|6.4719|7.36|8.1091|6.6032|6.4637|6.4894|5.8908|5.7569|6.5449|6.0372|6.093|5.8381|5.7106|4.3855|4.4906|4.6767|5.3102|5.3673|4.5758|6.0104|6.3485|6.8431|7.5852|8.0077|6.8449|5.5421|4.8288|5.5717|5.9929|6.1875|6.8433|4.3407|5.2727|4.795|5.0673|5.1902|4.9481|4.5958|4.3808|5.2453|5.4923|5.0733|5.6839|5.2048|4.904|4.5663|4.5373|4.218|3.774|4.1674|3.6311|3.6434|4.09|
2025-07-04 07:54:34|pink_usa_1098|SINGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2861|4.7393|6.1975|7.2233|7.8749|8.0797|7.6888|9.0441|9.0053|7.8854|8.8426|7.3122|6.7332|7.4379|6.9681|7.7506|7.9252|7.6897|6.979|7.6496|7.2215|7.3272|7.5708|7.6142|8.5921|8.5434|7.5709|7.4481|7.9903|8.423|7.5877|8.1216|7.0518|7.57|7.6528|8.2175|8.7067|9.3553|8.7727|8.0265|7.838|8.4039|7.748|8.0594|8.1256|5.3098|4.7462|4.2081|5.5964|7.1141|6.4846|6.3924|6.3406|6.8237|6.263|6.3406|7.2408|7.4605|9.4904|8.7689|9.0761|8.752|9.4373|10.0287|9.441|10.13|10.58|
2025-07-04 07:54:37|pink_usa_1099|GARPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8884|42.1127|37.6941|40.1107|39.7532|39.0382|42.1699|36.8278|40.3906|39.1004|34.5633|32.9561|31.6523|32.0829|33.8126|34.5128|30.0935|25.5075|22.179|23.3692|17.3944|18.0856|24.7976|19.82|20.2591|23.0534|21.1375|20.7751|22.167|22.3533|21.8942|19.2501|14.0618|13.4799|16.268|16.1105|13.9597|13.6383|8.4055|8.6816|8.6362|9.9218|13.3252|13.9216|14.4466|15.1261|18.4152|15.8284|17.5556|17.6619|19.1193|17.6898|16.8866|18.5119|19.6553|19.9253|19.8286|20.1187|18.5711|20.05|
2025-07-04 07:54:40|pink_usa_1100|SGAPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5072|11.2235|11.7362|12.3845|11.8927|10.0835|7.9212|7.7357|9.1946|10.6545|10.3789|11.2047|10.4803|11.7166|11.6826|11.804|12.5731|13.2436|13.0576|13.7324|13.919|14.6232|15.5962|16.586|16.7466|17.6074|16.9163|17.2635|18.2765|18.2644|18.2909|20.1225|19.6825|15.5909|16.93|18.4471|18.675|19.6476|17.1578|19.1852|18.464|19.0817|19.0709|18.3891|16.7382|17.4369|16.0593|17.0001|19.3106|17.6756|19.5331|14.3264|14.4223|12.5529|14.4313|15.2444|14.3021|15.398|14.7374|16.7986|15.7336|15.9896|16.9883|16.3418|16.7683|16.1312|17.0275|17.7695|18.346|24.3362|22.9|25.58|29.9|
2025-07-04 07:54:43|pink_usa_1101|SNGNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6865|0.8528|0.8428|0.9782|1.2035|1.1037|1.177|1.0671|1.2344|1.3111|1.2289|1.3496|1.4319|1.446|1.4639|1.4877|1.6305|1.6543|1.6841|1.69|1.8078|1.7614|1.7054|1.8797|1.9709|1.8864|1.9741|2.0001|1.699|1.7445|1.921|1.9956|2.0275|1.7957|1.9873|1.9305|1.9305|1.8888|1.8673|1.6355|1.6707|1.6109|1.6828|1.9343|1.8052|1.9974|1.3131|1.4205|1.3182|1.4117|1.4532|1.3992|1.5112|1.4668|1.6422|1.5652|1.6551|1.7016|1.5942|1.6371|1.5521|1.7073|1.7961|1.8339|2.4787|2.16|2.565|2.9775|
2025-07-04 07:54:46|pink_usa_1102|SPXCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.401|6.5594|7.6548|7.565|8.3985|7.7279|7.9735|7.5379||||8.2118|8.1051|8.107|7.162|7.822|8.3001|8.0398|7.956|7.3906|8.2956|8.008|8.2897|8.5023|8.7019|8.0943|8.3793|8.4139|8.7425|9.5083|9.9216|11.0267|10.7211|10.103|11.29|12.059|12.6472|14.3072|12.8161|12.5478|13.0932|12.4813|11.7975|11.9886|12.8203|13.3617|13.1818|13.9548|13.3178|13.6761|16.9299|18.1071|19.8158|21.7275|
2025-07-04 07:54:48|pink_usa_1103|UOLGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5436|3.7244|3.4352|6.5087|7.2319|8.2444|7.8828|7.7382|10.1247|10.2693|10.4791|12.0174|9.259|9.1323|11.3837|10.7351|14.1271|14.388|15.7821|14.531|14.843|14.2798|14.5081|16.6778|16.136|16.3324|16.882|16.8054|13.3483|13.9965|14.6527|13.1406|13.543|13.4609|16.7461|18.1012|19.9245|20.9757|21.1235|19.0073|17.0387|14.9026|16.5905|18.5322|18.5579|19.7837|14.272|16.9004|16.6896|20.3042|20.5896|18.7517|18.3131|19.1993|18.7294|19.2943|18.3485|17.7856|18.4033|17.4988|17.6206|17.2178|15.8782|14.6696|16.9799|14.1855|17.1254|19.175|
2025-07-04 07:54:51|pink_usa_1104|SPASF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7011|0.6662|0.5273|1.1116|1.1567|1.3836|1.3689|1.4348|1.5587|1.6412|1.5492|1.6258|1.4242|1.4376|1.5608|1.7169|1.7744|1.8894|1.9305|1.988|2.0849|2.1785|2.0838|2.1785|2.1376|1.9492|2.048|2.2007|2.4227|2.5363|2.6046|2.8286|3.5174|3.2378|3.2656|3.5137|3.3298|3.7189|3.746|3.4943|3.6084|3.3904|3.6481|3.7076|3.387|3.6283|1.8835|1.9985|2.0322|3.0632|3.4052|2.8749|2.9443|3.0136|2.6964|2.7262|2.9443|1.9381|2.0719|1.8637|2.0322|2.0461|2.0461|2.1651|2.3914|2.3904|2.45|1.98|
2025-07-04 07:54:54|pink_usa_1105|SPSTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3884|12.1395|12.1395|12.8173|14.4486|14.5651|14.4486|13.4677|11.997|12.8248|12.7266|14.7997|15.8267|17.0324|17.1337|17.0657|18.1733|18.2071|24.6465|24.7319|25.6715|25.4289|25.5181|24.5215|22.1006|21.2868|20.4638|20.5827|19.3864|18.016|17.2957|18.1071|17.0742|19.9626|18.8142||13.7068|13.8328|13.0532|||8.3811|10.1362|9.01|9.62|9.498|9.902|9.1414|9.0962|9.0867|8.8504|7.8942|7.5062|7.6854|6.3827|6.9426|6.9602|5.7152|5.7593|7.3523|7.78|8.095|9.12|
2025-07-04 07:54:57|pink_usa_1106|SRHBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4653|6.8829|6.6447|7.8335|8.3726|8.0949|9.1704|9.5058|10.9509|11.7983|12.324|13.9274|13.7721|14.1189|15.5827|17.87|20.1325|20.6785|21.9196|22.6262|23.5684|23.0792|22.6063|24.056|22.7768|22.3409|21.9602|20.9042|18.0755|18.8251|17.8682|19.8877|21.4094||15.2802|15.0187|14.9415|16.7029|15.6443|9.535|9.8108|10.5783|9.8186|9.2258|8.2704|8.5924|8.2026|8.1135|7.8084|8.2479|8.0497|7.9282|7.9805|8.368|8.1249|7.934|7.244|7.1977|6.7901|6.9106||7.8924|8.1299|8.6142|8.8389|8.8389|8.912|9.38|
2025-07-04 07:55:00|pink_usa_1107|IGGGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0144|1.2211|1.0756|0.8976|1.1293|1.1252|0.9902|1.072|1.1211|0.9084|0.5277|0.6031|0.4356|0.6617|0.9678|0.915|1.2008|1.2746|0.8844|0.7432|0.5071|0.4137|0.3763|0.3199|0.3481|0.5023|0.3763|0.3575|0.4055|0.3533|0.509|0.4489|0.5775|0.5344|
2025-07-04 07:55:02|pink_usa_1108|ACDSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.429|0.4107|0.3354|0.5146|0.5743|0.6064|0.6156|0.611|0.7351|0.7235|0.7014|0.8001|0.8008|0.725|0.7882|0.8286|0.9701|0.96|1.0486|0.8286|0.9758|0.9117|0.91|1.0002|1.0304|0.9906|0.9974|1.0361|0.8736|0.9634|1.0441|1.0305|1.1454|0.9875|1.1893|1.2511|1.3173|1.3762|1.3285|1.3219|1.3289|1.28|1.5178|1.6213|1.645|1.6493|1.2132|1.7045|1.8026|1.7443|1.7303|1.7562|1.8574|1.715|1.7348|1.7101|1.7366|1.6353|1.8068|1.8025|1.7936|1.9473|1.8529|1.7025|1.7554|1.661|1.7767|2.138|
2025-07-04 07:55:05|pink_usa_1109|FNEVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2778|3.7854|3.8457||4.2844|4.746||4.7286|4.2921|4.4524|3.8647||3.5441|3.5112|3.3758|3.7312|3.4594|3.5123|4.0549|4.0549|4.2017|4.5275|
2025-07-04 07:55:08|pink_usa_1110|MAPIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4836|0.5771|0.561|0.5979|0.5854|0.5573|0.5729|0.6237|0.6882|0.6645|0.6827|0.6827|0.7255|0.6887|0.6952|0.775|0.7958|0.8996|0.8026|0.7892|0.9212|0.9491|1.0496|1.035|1.0353|1.0565|1.0009|1.1312|1.2014|1.3477|1.4511|1.283|1.5621|1.841|1.6529|1.5494|1.6651|1.7075|1.5792|1.5268|1.5676|1.4994|1.3953|1.5648|1.463|1.4402|1.6774|1.5802|1.4213|1.4743|1.7408|1.5226|1.44|
2025-07-04 07:55:11|pink_usa_1111|CPITF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:55:12|pink_usa_1112|ACNDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3461|0.3673|0.1907|0.1601|0.1813|0.2307|0.2873|0.3343|0.3438|0.323|0.3621|0.3464|0.3742|0.3922|0.3478|0.2766|0.3606|0.3037|0.3688|0.3392|0.3728|0.3399|0.3068|0.3331|0.3551|0.4113|0.3928|0.3872|0.4409|0.4378|0.3669|0.4063|0.4043|0.4806|0.5242|0.4781|0.536|0.5753|0.6058|0.6091|0.5568|0.5496|0.6147|0.5352|0.6364|0.7443|0.7592|0.838|0.5695|0.7771|0.7427|0.7897|0.8382|0.8777|0.871|0.8004|0.79|0.6649|0.6845|0.7164|0.697|0.7296|0.7609|0.7569|0.7026|0.7026|0.8531|0.7326|0.6791|0.7658|
2025-07-04 07:55:15|pink_usa_1113|BWLLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:55:16|pink_usa_1114|PEFDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1422|1.1284|1.2806||1.8967|2.229|2.005|1.9498|1.7815|2.0129|2.2149|2.3505|2.0495|2.0223|1.7342|1.2458|1.0635|1.364|1.201|1.0866|1.1012|1.1435|1.0931|0.9317|0.8144|0.7777|0.7229|0.59|0.7022|0.6721|0.719|0.55|0.55|0.5424|0.3099|0.4302|0.3833|0.485|0.5683|0.4656|0.4306|0.4271|0.4592|0.4876|0.4898|0.716|0.8538|0.876|0.7455|0.6273|0.6057|0.6605|0.5677|0.5579|0.6165|
2025-07-04 07:55:19|pink_usa_1115|CPAMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5409|0.4903|0.383|0.6733|0.7844|0.7103|||0.9512|0.8817|0.9255|1.007|0.9485|0.8011|0.9039|0.8974|1.0653|1.1131|1.0789|1.0423|0.9505|0.9893|1.0493|1.0923|1.1216|1.0454|1.1815|1.218|0.986|0.9639|1.1212|1.1437|1.2272|0.9887||1.1046|1.2513|1.2359|1.2066|1.2223|1.2025|1.3335|1.3983|1.5102|1.4822|1.475|0.9429|1.1187|1.2113|1.3289|1.3338|1.3297|1.2957|1.3442|1.3728|1.4165|1.2285|1.2854|1.2257|1.3074|1.2321|1.3211|1.3762|1.3857|1.5985|1.267|1.42|1.66|
2025-07-04 07:55:22|pink_usa_1116|FRIVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1337||0.2071|0.1917|0.213|0.213|0.2396|0.2742|0.2662|0.3185|0.3085|0.3019|0.3019|0.3612||0.5091|0.5916|0.5985|0.7086|0.5366|0.5503|0.5435||0.6398|0.6879||0.7065|0.7065||0.7418|0.9184|0.8549|0.7983|0.8285|0.8663|0.8503|0.8648|0.8648|0.8576|0.8736|0.8422||1.0229|0.904|0.8274|0.8211|0.6553|0.6553|0.7145|0.7659|0.8764|0.8053|0.7743|0.7588|0.654|0.654|0.654|0.7156|0.6113|0.541|0.5092|0.5093|0.4459|0.4827|0.4804|0.4868|0.5335|
2025-07-04 07:55:26|pink_usa_1117|XPPLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7307|1.7307|1.6744|2.7504|3.7432|5.9167||10.304|11.2842|14.4433|23.2663|25.4146|13.858|11.6177|16.3704|16.4611|14.0668|13.3449|16.3672|16.1728|18.7078||24.1525|21.9729|22.9772|19.0083|||19.3553|19.4265||18.4565|19.3109|19.2041|22.7904|29.9007|31.369|40.2627|39.5916|41.9627|30.789|27.5234|23.9176|26.2305|26.6311|44.3882|21.8822|41.2859|54.5982|67.4199|66.004|71.9874|71.9874|63.7621|44.0808|34.2502|18.8068|25.1808|24.7473|27.4|28.5|14.4|14.145|18.45|15.5|15.25|14.25|9.935|
2025-07-04 07:55:29|pink_usa_1118|MCRNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9973|2.0368|2.0368|1.9306|1.8264|1.4576|1.4576|1.4576|1.3282|1.3498|0.9545|0.9545|1.1501|1.31|1.18|
2025-07-04 07:55:32|pink_usa_1119|NAPRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4368||33.3322|39.3838|57.1546|53.2278|52.7655|45.7314|42.0051|53.9098|53.5227|57.9021|61.5634|65.0911|71.2162|91.3328|95.5166|104.154|116.0852|116.8676|129.1412|147.3803|144.1041|130.1047|136.1755|139.1177|137.0091|177.2298|138.2166|176.3945|199.537|220.5177|275.8927|286.899|229.8042|209.4389|192.5306|220.6357|235.4563|159.8641|155.7688|107.0696|175.9803|174.321|195.7457|245.6213|207.2828|158.7221|153.6276|125.7929|138.7358|127.4563|155.8405|161.4197|169.7389|174.0401|162.2721|169.5008|208.3564|195.5242|226.7|253.745|311.325|
2025-07-04 07:55:37|pink_usa_1120|NPSNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0328|0.0288|0.0433|0.0465|0.0736|0.0764|0.0861|0.0905|0.1545|0.1452|0.1554|1.959|2.1771|2.4049|1.8226|1.9793|2.8314|3.0016|3.157|3.0349|3.0536|2.0732|2.3917|2.626|2.1261|1.9869|3.0576|4.3534|5.0088|5.5809|4.5531|6.176|7.4047|7.1719|7.0827|6.0199|5.6069|7.1214|7.5304|8.2184|8.154|8.7707|8.7668|12.7695|13.28|15.0207|15.2178|14.6886|16.9254|20.5238|20.8714|16.1135|18.6155|18.402|19.7231|23.1328|19.2238|24.0298|26.4046|28.7354|35.2262|33.8099|32.4439|29.6243|26.5609|31.2604|32.4857|29.5158|32.3005|27.2249|37.2577|34.5619|40.6382|46.8407|41.2119|32.7044|29.7968|23.0519|23.0519|24.9662|31.5601|36.1951|34.0566|31.5501|35.5507|34.8128|40.9357|48.8635|46.08|50.01|62.5|
2025-07-04 07:55:41|pink_usa_1121|FANDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.597|16.4266|20.7065|20.2064|20.6906|22.959|24.575|26.6472|28.5086|27.3221|23.3112|18.3031|19.0478|18.5577|23.2149|24.6752|29.1887|24.8934|27.9309|36.9041|40.4017|29.8314|33.9154|32.6635|31.8982|37.0374|32.1424|35.1633|16.412|17.0083|18.4947|25.9427|26.2087|30.5337|32.0144|29.779|37.7968|35.7466|28.5636|31.3069|32.5947|32.2439|31.7509|31.5899|31.2876|38.9367|47.3337|40.1141|40.1384|42.28|
2025-07-04 07:55:44|pink_usa_1122|SGBLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3018|4.2839|5.6322|5.6322|6.5992|6.0466|6.9186|6.7593|6.5476|6.6464|5.6778|5.4343|7.0897|7.0039|6.928|6.992|6.6286|5.4569|6.517|6.2404|6.8702|7.4626|6.5196|6.9501|7.6749|7.0323|5.45|4.2562|4.8502|5.0082|6.3983|6.5931|7.2289|6.728|7.4884|9.5225|11.717|9.192|8.3587|7.9714|8.746|9.8664|8.259|8.3654|3.9271|4.5645|4.7871|6.4352|6.4127|6.7796|7.3594|6.5017|10.03|8.2457|6.6599|8.275|7.9586|8.3432|8.5741|9.605|8.811|10.9318|14.1173|11.668|13.0566|12.74|
2025-07-04 07:55:47|pink_usa_1123|SBGOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5257|8.6076|8.6396|7.01|8.6912|7.7981|8.0878|9.0678|9.0678|9.2428|11.1484|15.8313|12.5242|13.8451|12.54|
2025-07-04 07:55:51|pink_usa_1124|SLLDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0203|2.9228|3.371|3.1455|3.6762|4.2473|3.9456|4.1589|3.7628|3.7375|4.4664|4.5815|4.951|5.7296|5.4999|5.1109|5.7693|5.7349|5.5697|6.8605|7.4289|7.0864|7.8355|6.6286|5.2943|4.7925|5.478|4.9138|5.7862|5.5927|7.2073|6.6258|6.7792|9.1071|9.6615|7.3967|7.8375|6.956|6.9799|8.0553|7.0232|8.0894|3.899|5.2221|4.5372|5.8359|6.1303|6.8157|6.5387|5.8352|7.9576|5.7211|4.8262|4.6088|5.1859|5.9919|6.2635|6.6152|6.6797|8.5585|9.8163|9.1259|8.8328|9.85|
2025-07-04 07:55:54|pink_usa_1125|AGRPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4544|10.3807|8.1642|7.3502|9.8642|12.5935|13.0665|15.171|12.9032|14.3499|15.6519|13.9798|15.5507|15.5899|13.5777|17.216|14.2053|14.308|16.6168|14.5226|12.1802|13.6263|11.9242|12.3925|14.5524|14.7195|15.7555|14.9547|14.9595|14.2782|9.8255|9.1222|11.1445|12.1427|12.9332|13.5358|13.4646|12.8666|17.3346|20.6061|14.7856|14.377|14.3249|13.4715|15.6936|15.512|14.5473|5.1241|8.1297|7.7183|12.2207|13.4323|14.7037|15.1141|14.3516|19.5218|14.8968|16.4664|18.5885|14.6918|15.1152|17.0375|15.378|13.7517|17.0664|18.4916|19.6121|19.6169|20.1|
2025-07-04 07:55:57|pink_usa_1126|MTNOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5099|4.6158|5.5293|7.2271|8.0328|7.3784|7.5445|7.3385|8.8276|9.6998|10.3064|10.4901|9.0067|8.8238|9.9006|9.1659|10.8307|11.0286|10.1919|9.8295|11.5379|11.2951|12.1179|12.8301|13.9475|11.4666|11.3456|11.5711|8.2814|5.8886|6.1853|6.3449|6.2455|6.0069|6.8982|6.27|6.7787|7.7274|7.6494|6.051|3.7962|4.665|5.1346|6.0104|5.8201|4.9827|1.3941|2.8784|2.9811|3.713|5.2035|6.3722|7.7472|9.6082|11.8663|7.8695|6.8269|6.9357|6.0517|6.8166|5.7322|5.7583|4.1755|4.4579|5.1716|4.3612|6.0825|7.471|
2025-07-04 07:56:00|pink_usa_1127|NDBKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3781|3.121|4.8931|4.4371|4.2248|5.022|5.7112|8.01|5.5144|5.661|7.0916|6.9863|7.185|7.0978|7.8689|5.4424|4.6705|4.6479|3.949|3.6492|5.3663|7.3096|7.3859|7.985|7.2451|9.0397|8.7564|8.8553|9.7263|8.1076|8.0283|10.3255|9.7965|10.2274|10.7692|10.1451|8.5722|10.7435|9.9171|9.7155|10.9674|10.9675|11.0622|10.6309|10.5033|9.1727|6.9251|6.8477|6.8504|9.1724|9.833|12.2533|9.6335|9.6484|12.4599|15.2606|11.8633|11.4128|12.1615|11.4811|11.9533|11.3418|10.5893|3.7587|4.6344|4.6936|6.7332|6.3445|8.8134|8.465|8.3437|11.9736|10.7322|9.7716|10.2432|9.1579|10.245|9.3512|10.158|10.5079|13.067|17.2561|14.6725|13.824|13.815|
2025-07-04 07:56:03|pink_usa_1128|ANGPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1444|2.2614|1.9885|2.1444|2.9242|3.5286|2.9632|3.4116|2.7683|2.8657|3.2946|3.1192|2.5351|2.8307|2.5382|2.6965|2.9212|3.2414|3.511|2.9285|3.4779|2.7702|2.952|3.4768|4.1821|5.7485|6.8769|8.0498|9.364|10.4637|13.8677|16.1314|14.4425|13.8728|14.2197|16.2719|8.8854|5.0781|4.9852|6.167|8.7691|9.9969|9.6772|10.4275|9.5722|9.9682|9.8859|9.6548|7.337|6.4904|7.5414|6.2301|5.2636|5.1035|4.2897|3.0473|4.5864|3.6568|4.4904|4.6627|3.3613|2.9488|2.5117|2.3948|1.6683|1.1143|2.4625|2.4194|2.955|1.853|2.3886|2.1793|2.6349|2.7826|2.8411|2.6421|3.4172|3.8499|5.453|5.928|6.3881|9.9414|4.6354|8.0788|7.9724|10.0451|16.5065|12.225|10.7954|14.106|18.9522|11.7135|10.0196|12.1751|7.9651|6.8601|5.576|7.373|5.429|5.051|4.9652|4.8443|5.9713|7.19|
2025-07-04 07:56:07|pink_usa_1129|AULGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:08|pink_usa_1130|RMGOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.738|8.0695|8.0695|7.5043|7.1868|6.5325|8.1293|8.4558|8.4558|8.4971|8.4971|7.9762|7.9762|8.027|
2025-07-04 07:56:10|pink_usa_1131|VDMCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8264|6.267|6.3272|6.251|6.4299|6.0127|5.8588|5.8374|6.271|5.4026|5.6056|5.854|6.1569|6.7319|6.1716|7.0889|7.7389|7.3082|7.2169|8.2075|5.5641|5.7649|6.1497|5.1894|5.8093|5.6538|5.8523|4.5414|5.1854|5.415|6.3034|6.7293|7.09|7.6878|6.8719|9.1243|7.0654|6.0415|6.4338|5.9904|5.7394|5.0079|5.4261|4.8273|4.7639|6.3154|5.3055|6.4271|7.6|
2025-07-04 07:56:13|pink_usa_1132|VODAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5418|9.2852||7.8377||8.0524|8.9256|8.6015|8.872|8.0824||8.0676|7.5634|7.378|6.9553|8.0399|8.2072|7.5625|9.5609|9.7176|10.5797||9.1691|7.0531|6.4654||6.1519|6.5437|6.7788|6.2694|5.2507|5.4417|6.457|6.9037|7.4722|7.5913|7.2558|7.4839||7.5271|6.8651|6.4832|6.35|5.7727|5.2621|5.4118|4.5578|4.7168|4.7168|5.5643|5.5643|5.75|
2025-07-04 07:56:15|pink_usa_1133|GFIOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9167||9.314|10.9812|11.2984|9.5657|10.6019|12.0964|14.2476|14.235|12.491|13.848|12.5039|11.5364|10.2084|9.8765|9.752|6.7043|4.693|4.693|2.5644|3.3363|3.1088|3.3842|3.6803|3.2781|2.5308|2.31|2.3949|3.1778|4.7795||2.59|2.8967|3.3653|3.5953|3.4079|3.2734|3.0408|2.1708|2.8426|3.058|3.2992|4.0056|5.246|3.5232|6.7621|10.4043|8.6848|8.699|7.8823|7.9711|9.3736|13.4574|8.6486|6.9037|9.2966|12.097|13.969|11.873|15.4206|14.9428|14.1793|13.982|13.1628|22.5|24.03|
2025-07-04 07:56:19|pink_usa_1134|KIROY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5456|1.9648|1.2445|1.4965|1.8626|2.9323|3.2989|4.1313|3.9226|4.5319|5.6016|6.1641|6.7065|5.8362|5.8604|7.2218|7.291|6.525|7.0289|5.7698|5.1163|5.3993|4.9832|4.1884|3.8944|2.9618|2.5939|1.7782|1.707|0.7468|0.3023|0.6717|1.0353|1.1104|1.549|2.1259|1.6636|2.2848|4.4062|3.7865|3.0968|3.0343|3.0772|4.2844|5.5962|4.8982|5.3206|2.8714|5.7827|5.7849|8.3662|8.1221|8.5181|7.7563|6.7059|10.5859|8.0787|5.5696|7.4391|6.2429|6.5752|7.0748|9.1918|7.111|7.1839|6.3827|5.8531|6.9|5.35|
2025-07-04 07:56:23|pink_usa_1135|SRGHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8446|11.1398|11.0189|9.5285|10.7282|10.1479|11.1195|8.653|7.552|9.4412|8.6228|11.3141|9.8451|12.5715|12.3366|12.3681|14.4103|17.4489|12.5429|11.4881|10.9714|9.3968|9.6045|7.3559|7.7688|6.0587|5.2854|7.1396|8.0916|9.5096|9.7453|10.8042|12.0023|14.9034|11.8332|11.1893|12.9228|11.4671|11.7072|12.2009|14.1186|12.7577|14.6757|17.7641|16.0025|14.76|15.93|
2025-07-04 07:56:26|pink_usa_1136|SRHGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8121|15.9677|16.0476|15.1957|14.6731||12.7837|11.3567|12.0625|11.0785|10.6255|11.1708|11.096|10.0716|6.9168|9.2561|9.3072|11.5107|11.6379|14.2596|13.1002|13.602|14.2769|19.3909|13.8369|11.4733|10.8467|10.9782|10.0522|7.0191|8.5186|5.348|5.7905|8.0941|7.5566|9.1853|10.6104|10.8397|11.1277|12.9581|12.8389|10.7939|12.7867|11.1067|9.8782|10.0864|10.0864|13.1673|13.3488|15.9075|16.1626|15.4102|15.566|
2025-07-04 07:56:28|pink_usa_1137|IMPUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7041|9.4625|11.9163|13.9776|17.4006|18.5234|20.5871|18.1428|18.6446|25.0776|20.4789|19.6153|15.9903|15.0537|15.9282|13.315|12.5624|14.2675|10.9957|7.2697|9.7932|8.2304|8.4214|8.0928|5.6856|5.0666|3.8133|3.7293|2.1245|1.3221|2.155|2.3843|3.7293|2.3293|2.6518|1.9487|1.857|1.7882|1.5207|1.1921|1.4749|1.8646|3.0415|3.5764|4.8221|7.4509|3.42|5.6141|7.1031|10.3296|15.2387|13.6757|9.7307|12.1834|13.5403|10.0598|8.3946|11.2472|9.3186|7.8721|5.11|4.65|4.08|5.1|5.84|5.04|6.74|8.01|
2025-07-04 07:56:32|pink_usa_1138|BDVSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.127|11.6889|14.9213|18.3813|20.8643|23.6501|21.7671|26.1301|30.8244|26.973|28.2506|26.197|25.4332|30.7136|29.0426|34.8199|34.4057|35.9376|32.5881|38.2857|36.8517|36.1063|38.1716|38.7471|37.7124|38.8576|36.6744|35.2948|32.7561|36.5961|40.2855|17.4278|20.5419|20.9569|18.7118|20.1678|27.4787|29.9985|22.4124|21.9602|22.14|23.2812|22.4859|22.643|24.9655|14.5232|14.1971|15.0111|18.2519|19.8776|23.0735|22.6461|21.1514|27.661|24.0498|22.4921|24.0484|25.4563|26.364|26.3032|25.5562|24.4851|29.5586|31.2547|28.3768|26.12|27.0199|
2025-07-04 07:56:35|pink_usa_1139|APNHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4285|||9.7449|9.0217||10.8377|9.6605|10.6318|10.1972|10.2675|12.8102|12.8278|13.0214|17.3325|18.2827|19.8664|24.3623|24.012|22.3316|25.6305|26.5326|31.1077|28.8858|25.8728|20.3445|18.2122|19.0629|22.0266|20.5761|17.3873|18.3437|19.5347|20.7709|19.9976|19.6152|17.0107|11.515|8.0418|6.1299|6.5058|6.1253|7.8005|4.7981|8.3527|6.413|7.9026|8.775|9.9262|16.9032|12.4264|12.9426|8.1184|7.3068|7.5037|9.6463|9.5694|9.0631|10.2401|11.2798|12.627|11.53|9.3776|9.01|6.66|
2025-07-04 07:56:38|pink_usa_1140|WLWHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6935||1.0543|1.2556|1.2865|1.9151|1.6591|2.4078|2.1964|2.1955|2.5816|3.0039|2.8978|3.6373|3.7154|4.5294|5.1573|4.8635|3.9256|4.982|4.7388|4.1841|4.7199|4.383|4.7345|5.0077|5.4972|5.0764|4.4942|4.0494|3.9845|4.2973|3.7878|4.4573|3.6605|3.5361|3.9617|4.309|3.0104|2.7301|2.9603|2.6189|2.7754|3.2612|2.7387|1.3607|1.672|1.8949|2.2379|2.9324|3.3869|3.4664|2.9465|3.5098|3.1039|3.3241|3.6345|3.2704|3.5652|3.3856|3.6256|3.132|3.1928|3.8583|3.3564|2.9881|2.9225|
2025-07-04 07:56:41|pink_usa_1141|TLKGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:42|pink_usa_1142|MRPLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9004|10.0378|10.9139|8.6663|8.6861|9.7009|10.8292|9.4508|11.7096|13.0909|14.3941|14.7447|14.313|10.4819|9.6545|8.7244|9.5262|7.9195|8.2043|10.3842|9.0981|10.7425|15.1355|19.8411|13.3544|12.6256|13.7075|10.1472|10.8874|8.8114|11.1393|4.6476|7.009|6.1329|9.746|10.9368|12.885|11.8878|10.7605|12.3627|10.4103|9.2292|8.4156|6.653|7.405|6.7386|7.8882|8.9007|10.7329|13.2976|16.54|12.84|12.51|
2025-07-04 07:56:44|pink_usa_1143|BRRAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:45|pink_usa_1144|SPPJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9468|2.3848|2.5199|2.826|2.9987|2.8182|3.14|2.724|2.2094|3.3912|3.5325|3.3991|4.0506|4.7807|5.5546|5.4149|5.1313|5.5426|5.2024|5.2024|5.0222|4.3831|3.8058|3.2984|2.1651|2.6683|1.0783|1.294|1.2771|1.8606|2.6556|2.4865|2.2835|2.3173|3.1715|2.977|1.9875|2.292|2.1504|1.8776|1.9264|2.1101|2.5761|2.5428|2.6664|2.481|2.08|1.82|
2025-07-04 07:56:48|pink_usa_1145|JSEJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5971|1.8717|2.221|2.8449|4.0677|3.8431|4.2923|4.5634|5.271|6.0248|4.9429|5.0107|4.4498|5.2005|5.3044|5.0747|4.8669|4.5443|4.4295|4.271|4.8239|4.7393|4.4763|5.3416|5.787|6.1233|6.2074|5.8857|5.8857|4.9149|6.2841|7.4962|6.8838|7.2793|7.251|6.4874|6.3081|8.3002|10.5708|7.2207|7.2207|7.6879|7.8251|6.7269|5.9032|5.9135|3.8165|5.2305|4.7877|5.4831|5.5544|5.8099|5.0326|4.9267|6.3077|5.1895|4.5674|4.4099|4.5122|4.3912|3.9453|3.8243|3.8688|4.8766|5.1579|6.2364|6.2364|5.81|
2025-07-04 07:56:51|pink_usa_1146|MOTUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:52|pink_usa_1147|NMPNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:53|pink_usa_1148|DSTZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:54|pink_usa_1149|TBLMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:55|pink_usa_1150|LTGHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7022|5.5464|6.0824|5.5227|6.1003|6.3135|5.798|5.4994|4.7556|4.5627|3.6491|3.8716|4.1579|4.8388|3.9153|5.4541|3.9072|3.2176|4.0002|4.6719|3.5072|3.482|3.5493|3.7235|3.2038|3.1295|3.7781|2.184|2.1334|2.0559|2.371|2.6754|3.3669|3.2094|3.1358|3.4138|2.4437|2.0001|2.1713|2.3039|2.429|2.4792|2.2185|2.0262|2.5038|3.4599|3.2547|2.9657|3.175|
2025-07-04 07:56:57|pink_usa_1151|AVSFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9048|15.3682|15.3682|17.8785|17.8785|19.4355|19.9069|19.9069|27.5198|27.5198|25|
2025-07-04 07:56:59|pink_usa_1152|LEAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|18.75|1.25|2.375|1.25|1|3.25|11.5|8.25|7.25|5.5|6.25|5.125|4.25|2|1.25|1.75|2.5|1.75|1.125|1|1.25|0.875|0.75|0.5|0.75|0.5|0.75|1|0.7|0.5|0.5|0.9|0.52|0.54|0.67|0.9|1.5|1.4|2.5|3.15|5|4|2.6|2.6|2.5|2.2877|2.46|2.45|1.93|2.45|2|1.65|1.8|2.28|2.373|1.8725|1.9|2.2|1.79|2.7|5.8|7.35|13.5|19.05|24.5001|31.5|27|22.8|20.25|18.55|16.75|11.5|13.11|9.37|9.99|6.43|8.8|7.19|7|8.65|
2025-07-04 07:57:02|pink_usa_1153|CLCGY|total_return_price|1.5675675675676|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3891|8.59|9.9541|9.6608|9.4677|8.3023|8.0284|8.9692|8.3069|10.3755|10.7331|9.6859|9.0285|8.3877|10.0405|9.0895|10.0254|9.996|11.4275|12.7537|12.5432|11.0346|11.2875|12.3252|11.3342|15.3587|15.0234|16.7307|18.1022|19.4638|22.095|28.4217|28.7342|22.9108|24.0891|23.9997|22.4505|23.16|30.7199|22.3837|24.2039|25.4475|29.6647|30.8063|34.8209|35.7964|33.2336|39.1844|35.3966|33.8926|32.3435|27.5011|23.1467|28.2738|31.861|30.5484|32.5591|38.3764|41.4957|42.44|42.26||
2025-07-04 07:57:06|pink_usa_1154|PKPYY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.191|4.8141|5.3836|6.84|6.84|6.84|6.84||
2025-07-04 07:57:08|pink_usa_1155|BCDRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7164|4.3314|3.082|5.1703|7.8192|8.2359|6.8415|4.8841|6.258|5.1501|6.0277|5.6203|4.0857|3.9093|4.4261|3.1681|4.3981|4.4532|4.1994|3.7746|4.7993|5.2867|5.616|6.7773|6.4906|5.8427|4.9757|4.9583|3.9225|3.4269|3.193|2.6963|3.209|3.7148|4.1805|4.8391|5.1007|5.1051|5.1716|4.1624|4.0106|3.4225|4.0615|3.7457|3.3231|3.3899|1.7672|2.0437|1.5208|2.6338|2.9241|3.3556|3.0678|2.6688|3.2969|2.3026|2.2229|2.5556|3.3078|3.0078|3.4138|3.7832|4.5757|4.6415|4.8261|4.2844|6.9081|7.882|
2025-07-04 07:57:12|pink_usa_1156|BBVXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5577|5.5394|3.5981|5.3361|8.241|9.4046|7.0973|5.3979|6.6791|5.4102|6.1373|5.6158|3.7324|4.3941|4.49|3.5617|4.4402|4.9558|5.383|5.2845|6.0163|6.7114|7.197|7.6276|7.4507|5.8303|6.2814|6.1254|5.6097|4.7475|4.2204|3.6926|3.8344|4.2903|5.0141|5.4638|5.795|5.7255|5.1959|4.8337|4.4767|3.6208|4.2459|3.9552|3.7608|4.0995|2.2109|2.5801|1.8999|3.8975|4.0304|4.9909|4.9433|4.7659|4.5291|4.0581|4.0161|4.8311|5.4718|6.4199|6.9336|8.1485|10.0908|9.4053|9.4988|9.4132|14.0464|15.7|
2025-07-04 07:57:17|pink_usa_1157|CIXPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2367||2.3489|3.2585|3.7121|4.1744|3.9214|3.9025|3.4841|2.8777|3.1279|2.7243|2.2832|1.9232|1.6421|1.8566|2.3236|2.9322|3.1931|3.4713|3.3015|3.3577|2.9503|3.2313|2.5058|2.3766|2.0066|1.8902|2.2718|1.3838|1.6045|1.6818|1.9632|2.128|2.4964|2.3224|2.016|2.4358|3.0478|2.4274|2.8572|3.0681|3.4583|3.3329|3.3759|4.2695|4.9727|5.7097|5.0251|7.552|8.48|
2025-07-04 07:57:19|pink_usa_1158|CAIXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.717|0.7437|0.777|0.7044|1.1552|1.231|1.2547|1.2239|1.1393|0.9785|0.946|0.7442|0.6983|0.6036|0.4412|0.4915|0.6959|0.8975|1.0507|1.1036|1.0426|1.0628|0.9158|1.053|0.8102|0.7143|0.6291|0.5789|0.7211|0.4105|0.4949|0.5416|0.6451|0.7691|0.7658|0.7811|0.6701|0.8807|0.9179|0.8454|1.0024|0.9775|1.1407|1.0934|1.1879|1.541|1.6058|1.8478|1.6926|2.4891|2.84|
2025-07-04 07:57:22|pink_usa_1159|MPFRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5077|3.524|4.2235|4.0981|4.4545|4.7383|5.7018|5.3916|5.5822|4.9966|4.9151|5.2192|4.2514|3.6846|3.4899|3.0115|2.8426|3.6799|4.2217|4.7916|4.872|4.8864|4.2954|4.6846|4.2354|4.4371|3.8918|4.6314|3.9142|||2.7415|2.8427|3.1485|3.2495|3.3714|3.5298|3.7045|3.2658|3.412|2.9579|2.7199|3.1925|3.4849|3.9222|3.5256|4.0018|4.9022|4.3175|5.1145|4.9246|5.2304|7.9125|
2025-07-04 07:57:25|pink_usa_1160|BNDSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6436|7.2353||||5.391|5.9454|5.1199|5.3922||||4.6262|2.4673|3.397|3.4387|2.1336||3.1917|3.0177|3.7227|4.2519|3.5777|3.274|3.1707|3.2679|2.2643|2.0782|2.2395|2.287|1.5987|1.9201|2.4204||2.8651|2.857|2.7489|2.33|2.2053|1.7827|1.4393|1.5295|1.3005|1.7698|0.8394|0.6|0.5454|0.6803|0.8748|1.1025|1.0866|1.0227|1.2064|1.3839|1.2547|1.5673|1.7427|1.7611|1.8309|1.9602|2.5627|3.4087|3.7211|3.679|5.6092|6.3|
2025-07-04 07:57:27|pink_usa_1161|BNKXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:57:28|pink_usa_1162|BKIMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1509|5.6468|5.6091|5.2289|4.556|4.556|3.958|3.8221|3.9651|2.1579|2.7777|2.5896|3.2613|3.9144|4.2395|4.9444|4.0664|4.935|5.7789|5.2113|5.7461|5.2711|4.9259|5.7403|6.1325|6.4555|6.4555|8.0063|7.7779|10.6557|10.96|
2025-07-04 07:57:31|pink_usa_1163|BKNIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.986|1.4649||1.3628|1.0599|1.0282|1.0634||0.1916|0.1916|0.8662|0.8212|0.7367||0.8564|0.8564|1.0707|1.1643|1.1851|1.2578|1.3432|1.8155|1.8453|1.9353|1.9529|2.1814|2.5943|2.6025||3.2198|3.4078|3.7273|3.1214|4.4175|3.4126|2.5464|2.3079|1.9706|1.8805|3.1472|3.3156|2.843|2.2883|1.3888|1.8676|1.4273|1.8635|1.7716|1.4263|1.6613|1.6924|0.8506|1.2881|1.2646|1.6227|1.7079|2.4161|3.094|3.796|3.6727|4.1539|3.7405|3.5614|3.6058|3.5571|3.3887|3.415|3.1906|3.477|4.0375|4.1403|4.557|4.6946|4.8259|5.4628|5.2771|5.0763|4.4946|4.0739|3.6338|3.4419|4.2211|1.985|2.7315|2.5058|3.0846|4.0584|3.973|4.6287|3.9462|5.0691|5.2117|4.7703|5.5586|5.0037|5.7178|5.7182|5.5641|6.5437|7.9346|8.1214|7.464|11.4785|12.8735|
2025-07-04 07:57:34|pink_usa_1164|TEFOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0606|6.6395|5.2691|6.9681|8.6501|9.4743|8.005|7.2411|8.4121|8.623|9.3438|9.4035|7.5928|7.0404|6.9702|5.3494|6.0382|5.8071|6.1472|5.8638|6.4436|6.9374|6.9284|8.1206|7.1502|6.9665|7.1102|7.0619|5.9181|5.6434|5.5974|5.1497|5.7367|4.9926|6.1298|6.002|6.0954|5.5637|5.6668|5.0344|4.6421|5.1574|5.4198|5.1346|4.6252|4.5552|3.0807|3.0892|2.1806|2.8326|3.3424|3.5677|3.6093|3.4076|3.983|3.7867|2.6325|2.8558|3.3167|3.51|3.4027|3.5993|3.9907|4.1159|4.4498|4.0654|4.3042|5.26|
2025-07-04 07:57:39|pink_usa_1165|ACSAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.632|3.0932|2.9206|3.1835|3.7139|3.5569|3.7647|4.9745|5.2966|5.7761|5.0194|5.9325|5.3633|5.2506|5.4734|2.6362|3.76|3.3644|5.0201|4.9232|4.293|4.39|4.204|4.5355|4.0572|3.6843|5.0064|5.3976|6.1193|6.6183|8.3458|8.2267|8.1095|9.2312|9.8453|11.79|13.13|
2025-07-04 07:57:42|pink_usa_1166|FRRVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:57:43|pink_usa_1167|GASNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6816|1.6816|1.4825|1.9454|1.9029|1.6996|1.2917|1.2872|1.3597|1.6451|1.8507|1.6591|1.6171|1.632|1.1472|1.5504|1.6801|1.8541|2.1056|2.029|2.5605|2.7619|3.3105|3.2464|2.7391|2.5193|2.6118|2.1352|2.2244|2.3027|2.2457|2.4082|2.197|2.6134|2.9213|2.7776|2.8759|3.0249|3.1518|3.6194|3.3733|3.8343|3.9327|3.6456|3.5906|2.6371|2.7495|2.9926|3.4318|3.8919|4.1159|4.0789|5.0087|4.935|4.6907|3.9997|4.5788|4.9935|5.1292|4.769|5.3479|3.9198|4.0172|4.924|4.6021|5.3456|6.123|
2025-07-04 07:57:46|pink_usa_1168|IBDRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3749|17.9842|15.1099|17.0868|21.3763|20.831|18.635|14.442|17.1195|17.192|19.3397|19.5684|15.3471|14.0747|13.2785|10.161|11.3553|12.7237|12.5207|12.8163|14.7061|15.9175|17.5864|19.6436|18.9845|18.3727|17.9217|18.052|17.4898|19.3764|18.3342|17.3514|18.3492|17.7538|19.5061|22.4204|23.357|22.166|21.4617|22.5062|22.5209|24.3332|27.6044|31.0288|32.5667|32.6182|30.2863|36.7241|41.2462|47.3344|43.2655|42.1143|37.5803|39.794|37.8804|37.0077|37.2147|41.4642|43.7303|47.2064|44.6654|49.3899|45.4318|50.8987|59.7643|54.2338|61.6408|77.715|
2025-07-04 07:57:50|pink_usa_1169|IBDSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3218|4.3108|3.5569|4.0374|5.2835|5.0421|4.5477|3.7256|4.2319|4.4068|4.8738|4.903|4.0903|3.6619|3.5426|2.6039|3.0814|3.5306|3.3601|3.3058|3.7068|4.2411|4.4258|5.0194|4.7282|4.5299|4.4629|4.5624|4.4288|4.7549|4.6988|4.3384|4.6998|4.5558|5.0582|5.7506|6.0257|5.7497|5.4617|5.6827|5.7547|6.0601|7.1032|7.9791|8.385|8.3441|7.4173|9.3716|10.5204|12.2358|11.1569|10.8331|9.6524|10.3512|9.8764|9.7641|9.5463|10.5606|11.247|12.173|11.5455|12.7532|11.7346|13.1203|14.8893|13.3699|15.4902|19.44|
2025-07-04 07:57:54|pink_usa_1170|AMADY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8042|13.1846|13.4956|15.627|16.0917|19.451|21.1482|22.577|26.5186|29.6675|36.1341|34.7028|35.4238|32.5029|35.607|37.2807|35.6941|36.1373|39.9309|37.6134|38.1187|44.4218|40.9484|45.1883|54.6878|60.1944|66.3098|70.1982|73.4653|89.7151|64.6761|73.2927|72.5357|68.2275|77.4926|49.5307|54.337|50.9019|72.3019|66.7979|73.24|63.0933|64.7772|60.1104|53.5095|45.6481|50.2668|60.7647|72.4751|63.6904|69.7927|61.9699|65.7818|72.8856|70.5828|80.25|84.64|
2025-07-04 07:57:59|pink_usa_1171|CDNIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3307|14.1288|16.3364|16.3446|16.8188|17.7509|14.8647|14.7093|17.1546|17.1546|17.1546|17.1546|17.1546|17.6111|17.6111|18.9742|18.9742|27.1386|27.1386|29.11|29.11|
2025-07-04 07:58:01|pink_usa_1172|ANNSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:58:02|pink_usa_1173|ACXIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.6826|64.4251|58.1709|65.6137|77.6141|76.5269|64.8494|49.036|50.7341|43.7921|68.1659|63.8353|54.3786|53.4182|45.2799|35.6658|39.693|52.6636|40.1101|36.0785|40.3495|39.7642|58.4794|64.4394|56.8662|50.9562|54.5964|54.8034|56.2643|64.4366|55.5005|52.7134|55.6186|55.6109|60.3127|71.7116|63.6994|65.8699|62.1704|66.7413|73.284|71.7142|84.2724|93.1129|92.4346|87.5751|79.4186|88.7341|104.8089|125.8584|142.8857|138.1373|151.5875|174.0566|158.2785|156.5605|186.4064|176.1613|171.5255|162.8449|130.1809|141.9091|114.1175|115.9342|145.8392|108.65|131.2|179.7823|
2025-07-04 07:58:05|pink_usa_1174|GIKLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.534|3.5618|3.4348|3.0653|2.0351|2.5691|2.6662|3.3823|3.8233|3.8031|3.8318|4.7175|5.118|7.1073|7.2764|8.5537|8.3356|9.1871|10.5494|12.3913|12.1606|9.5303|9.1224|9.5553|9.4201|10.3804|10.5404|10.204|9.7641|9.7455|9.3792|11.0018|13.6753|13.3924|13.6988|13.1098|14.6994|14.0482|12.6418|12.7865|12.596|15.3445|17.549|14.264|15.8381|13.6872|15.2056|12.4991|13.86|13.41|9.29|8.915|10.395|6.03|5.95|4.19|6.21|7|7.9|3.9975|4.71|5.49|4.725|5.06|6.14|
2025-07-04 07:58:08|pink_usa_1175|GIFLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8369|6.8839|5.871|7.0537|8.0854|7.3908|6.5557|4.6979|6.8452|5.6374|7.5379|8.2725|7.9223|7.0321|9.306|10.0363|14.8837|14.3604|15.4978|16.734|18.5772|21.2732|25.5188|25.5586|19.2257|18.1713|20.0684|18.7509|20.238|21.4873|20.5767|20.4945|20.3709|18.3071|20.9225|27.532|26.581|27.3492|26.3922|29.6482|27.0729|25.8254|25.2944|26.9801|29.0969|34.0384|31.2055|30.9447|26.656|28.9307|25.8718|26.26|25.8215|17.851|18.415|18.11|9.41|10.665|11.76|11.8|12.44|10.5|8.46|9.65|11.214|9.55|11.3|12.3|
2025-07-04 07:58:11|pink_usa_1176|GIFOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3794|12.3794|12.0671|14.0529|14.1201|||14.8822|15.2184|14.9547|14.0188|13.896|15.003|13.8869|14.1004|14.5582|14.416|16.1775|19.7499|18.8628|22.7848|19.3764|19.6099|19.8433|17.326|17.9288|19.0837|19.6655|22.4292|19.2608|17.9125|16.2946|18.5513|16.7227|17.972|15.25|10.49|11.94|11.64|5.7|8.14|8.28|8.28|9.09|10|6.192|5.9275|9.1|8.28|8.25|8.815|
2025-07-04 07:58:14|pink_usa_1177|ENGGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2615|3.5057|3.8861|4.1585|3.8646|2.5991|3.5312|3.6441|4.0063|4.2765|3.3682|3.4423|3.6916|3.2632|4.0313|4.4503|4.902|5.0526|5.2003|5.7191|6.7169|7.1437|7.5255|7.6573|6.9457|6.5215|6.7857|7.1903|7.3874|7.4298|7.3967|6.6552|6.6368|7.7307|7.9043|7.903|7.1489|8.0742|7.889|8.056|8.997|8.0442|7.0166|8.135|6.0027|7.6347|7.7128|7.54|7.2154|7.8916|7.952|8.5401|8.0766|8.312|6.4941|6.7165|7.4655|7.8601|7.4866|7.8288|6.4425|6.8268|7.5176|6.171|6.9565|8.28|
2025-07-04 07:58:17|pink_usa_1178|ISMAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3084|7.7332|8.0395|5.3762|5.2852|5.2935|3.5565|4.6342|6.2671|5.5829|5.9752|7.2859|7.938|9.1192|8.401|7.0115|4.829|5.6286|4.9299|5.0172|4.6232|5.6538|4.794|6.5602|5.2259|6.1138|7.0746|7.8849|6.6282|6.6185|5.9925|5.5743|4.3379|5.386|4.794|4.3234|5.3515|4.2118|4.2642|3.7933|3.9066|4.3088|4.3525|5.3132|4.9105|5.4054|5.1725|3.8476|5.4852|6.0476|5.87|6.8072|7.5965|10.0431|10.5167|10.64|8.53|14.625|21.425|
2025-07-04 07:58:21|pink_usa_1179|RDEIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1795|2.8458|2.1501|2.5436|2.8528|3.0776|2.9801|2.0047|2.6381|2.7833|3.2578|3.5315|2.8136|2.5264|2.9324|2.6872|3.1493|3.4106|3.5149|3.7141|3.9228|4.5577|5.7615|6.496|6.1292|6.5286|6.0585|6.0137|6.0591|6.4559|6.6099|6.6863|6.7786|5.8887|6.0126|7.0616|7.1492|7.2153|6.4822|7.0115|7.348|7.7514|7.8074|7.8004|7.4763|7.3116|5.9686|7.2099|7.4223|7.9981|6.752|7.7799|8.532|8.78|8.0375|8.1549|7.4858|7.6342|7.5199|7.8303|7.5858|7.7065|7.9264|8.8061|9.4726|8.3268|9.58|10.71|
2025-07-04 07:58:24|pink_usa_1180|PGUUF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7797|1.9061|1.6148|1.2749|1.376|0.7403|0.807|0.677|0.9388|0.0003|0.8904|0.7671|0.631|0.6067|0.641|0.6379|0.5963|0.7091|0.6325||0.5573||0.5573|0.5915|0.6129|0.6129|0.6129|
2025-07-04 07:58:26|pink_usa_1181|PGUCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9755|6.4349|3.6612|3.3803|5.6852|4.0841|5.187|5.9915|4.2675|3.455|3.5853|3.3965|2.4373|2.5084|3.7638|3.1272|2.9571|2.7446|2.3808|2.2674|2.8991|3.15|3.66|4.5|
2025-07-04 07:58:28|pink_usa_1182|PHMMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8469|30.342|24.1612|38.7703|32.14|36.298|50.6824|43.8273|33.0952|21.599|20.3617|21.0146|15.7329|18.4299|22.1384|22.6441|41.355|50.0081|97.4315|112.1436|78.1025|105.2605|88.9423|85.7281|59.3357|56.9887|71.9569|48.3433|65.9665|65.9789|34.8715|32.2658|44.7695|28.3463|34.8715|53.4581|80.2565|87.2981|91.6411|
2025-07-04 07:58:31|pink_usa_1183|SMIZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6679|5.0434|2.5859|5.5753|8.2591|8.1199|8.4447|6.0319|7.7023|8.4632|10.7368|10.6626|7.3065|4.4495|6.6227|4.8897|6.2872|7.3351|6.3722|6.7403|8.9871|11.3755|12.3667|11.8947|10.0358|10.5756|11.856|12.2734|13.4991|12.6625|11.2936|9.7821|12.265|10.8332|12.8376|14.1739|14.2446|13.0857|13.8765|13.7993|11.0352|8.9905|9.1764|9.0639|7.99|8.855|3.951|4.83|3.28|6.584|7.475|8.815|7.182|5.9801|7.3|6.9|5.48|5.15|6.54|5.9501|5.9501|6.17|7.3|8.15|6.871|7.79|7.25|7.25|
2025-07-04 07:58:34|pink_usa_1184|ATVDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.791|5.1682|4.853|4.9346|3.5839|2.7327|2.7609|2.6493|1.7543|2.3248|1.761|1.5184|1.6003|2.224|2.5454|2.6619|2.8415|2.4316|2.8562|2.8261|1.9301|2.4169|2.4318|2.9602|3.3352|2.7904|4.0065|3.9554|4.6287|4.133|4.6841|6.01|
2025-07-04 07:58:37|pink_usa_1185|IDEXY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2705|1.3193|1.6507|1.9493|2.226|2.0328|2.1661|2.8225|2.6899|2.9863|3.053|3.2804|3.0622|3.1597|3.685|4.4461|5.146|4.7045|4.8378|5.8721|5.5522|5.4659|5.4282|4.9678|5.5184|5.9314|6.3982|7.0308|5.9931|6.2183|6.4881|6.8238|6.4407|7.4804|7.7541|7.1407|7.1053|6.1496|6.8747|5.6469|5.5713|6.1362|6.4217|6.5382|7.1096|5.4485|5.7147|5.6387|6.7529|7.5991|7.1407|7.7926|6.9634|4.7184|5.8093|5.3192|7.1616|7.8173|8.9699|8.3108|10.1193|11.4901|11.9224|14.2226|13.5072|13.517|13.06|
2025-07-04 07:58:40|pink_usa_1186|SVNLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9719|2.0291|1.7002|2.0974|2.2716|2.4179|2.1738|1.7873|1.86|2.4281|2.3433|2.8349|2.6364|3.3109|3.2701|3.3702|3.5202|4.0719|4.0471|3.8671|3.8836|3.9094|3.8483|3.6262|3.3421|3.4316|3.4316|3.6632|3.7532|3.8922|3.8953|4.2329|3.8272|3.673|3.3078|3.8221|3.2196|3.3735|3.1392|2.9852|3.396|2.6385|3.12|2.6642|3.0879|3.6326|3.7664|3.6862|3.5296|3.4631|3.1872|2.9694|3.5647|3.2241|3.335|3.4934|4.1271|4.4668|4.1749|4.5376|4.4314|5.7|6.51|
2025-07-04 07:58:43|pink_usa_1187|NBNKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3179|4.9412|5.6514|4.8887|4.6559|5.4791|3.78|4.7234|5.0945|5.6681|6.7823|7.5662|8.8388|8.636|8.5423|7.6497|7.2817|8.1195|9.3413|9.1687|9.0825|10.3745|10.3267|11.4947|10.7485|10.0875|13.2|14.05|
2025-07-04 07:58:46|pink_usa_1188|NRDBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3031|3.0177|4.0332|3.9529|3.9286|3.1299|3.8753|4.104|4.2024|4.1139|3.3609|3.0274|3.7379|3.408|4.2008|3.8118|4.8135|5.0018|5.1091|5.3335|5.999|6.2971|5.6676|4.9968|5.6671|5.8938|5.0782|4.9453|4.6476|4.6872|4.8026|5.418|6.0064|6.6289|7.0405|6.3308|5.9596|5.4851|6.2566|4.7057|4.7864|4.488|4.3637|5.0039|3.7304|4.8475|5.0642|5.3418|6.8208|7.5594|8.7003|8.4533|8.4574|7.4767|6.8648|8.2613|8.6228|9.1127|9.2704|10.2673|10.4623|11.3713|11.0838|9.8873|13.15|14.99|
2025-07-04 07:58:48|pink_usa_1189|SWDBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3517|10.9922|10.456|10.9612|10.2121|8.4388|8.6834|6.8204|4.1467|1.7131|1.0151|2.0773|4.5275|4.1933|4.2063|3.9224|5.8793|5.8707|7.4018|6.8425|4.9125|5.6275|7.2197|6.5574|8.246|8.5311|10.8909|10.4216|11.482|12.9161|13.0909|12.7951|12.3209|12.0911|12.5898|12.2215|11.753|11.6243|11.2588|11.2015|12.6387|13.2448|13.7495|13.8839|15.9653|14.1233|14.5378|13.365|14.8195|13.5024|12.0885|10.4239|9.8152|10.2095|8.1551|9.0128|11.6897|12.1393|13.3512|13.6612|14.0312|15.1943|12.431|10.6887|11.2789|13.85|14.1977|14.3708|15.3118|17.0739|18.511|18.7835|19.6522|17.9871|24.3|26.46|
2025-07-04 07:58:52|pink_usa_1190|SVKEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.784|1.6773|1.502|1.8504|3.0937|3.161|2.9675|2.6297||3.4986|4.0474|3.5945|2.5702|2.8004|3.5193|2.9861|3.707|4.16|5.4322|5.2091|5.5692|6.5887|7.1263|7.3146|6.8741|7.0495|7.1367|7.1644|6.2321|5.655|6.2374|5.1211|5.8535|6.1665|7.4173|7.3612|7.9346|7.1804|6.751|6.4783|7.2873|6.6812|7.1219|6.3214|6.4419|6.585|4.9388|6.122|6.1914|7.376|8.8755|10.0437|10.2297|9.9297|9.3441|8.1042|7.5774|8.9628|10.3819|9.5386|9.5601|11.3774|13.119|13.6752|14.4292|13.4518|15.4812|18.6525|
2025-07-04 07:58:55|pink_usa_1191|VOLVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4752|2.6919|2.5713|3.2772|4.6687|4.2604|4.7343|5.8485|7.414|8.1678|8.5409|8.1153|5.4446|6.0323|7.4914|5.6563|7.6882|7.3979|8.1414|7.9898|8.4014|7.0782|8.5279|8.1794|6.1984|6.16|6.8897|7.7495|5.7815|5.473|6.0727|5.5775|6.8618|6.9644|8.7431|10.6556|11.7366|11.757|11.5577|9.7948|10.9328|8.1011|9.7439|10.7629|10.252|11.4782|6.3352|10.4223|13.1812|16.0422|18.5014|18.61|16.1795|17.6563|14.8058|13.3971|12.4048|14.5963|16.0435|17.589|17.6774|22.0967|25.809|24.4898|23.7406|22.687|27.8144|28.2975|
2025-07-04 07:59:00|pink_usa_1192|VLVLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4391|6.3583|5.7882|6.7764|6.9603|8.8296|10.7164|11.6506|11.5488|11.0062|9.7871|11.2813|8.2103|9.8251|10.6236|9.4221|11.2752|7.9626|10.6304|13.142|16.1967|17.2557|18.5223|17.0837|17.5407|15.2117|13.2428|11.358|14.93|16.0823|17.7244|17.9356|23.172|26.2786|23.4628|25.0693|22.7342|28.1516|27.49|
2025-07-04 07:59:04|pink_usa_1193|VOLAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6935|2.0879|2.0879||4.8545|4.3304|5.2068|||8.3928|8.5423|8.5165|6.4956|7.2174|7.4751|5.7932|6.9263|7.711|7.8307|8.0795|8.0685|6.8657|8.6452|8.0829||8.0829|7.0008|7.0183|6.331|5.8127|6.0748|6.6834|6.943|7.1845|8.724|10.8489|11.9201|11.6786|11.6786|10.5162|11.14|8.9757|9.7077|11.5931|10.3656|10.5566|6.99|10.843|12.3433|15.2416|17.8671|19.2968|16.7859|17.6316|15.2238|15.4082|12.8209|16.3722|17.3692|17.4953|18.1071|22.5607|25.3004|24.9559|24.8061|24.1134|27.474|29.78|
2025-07-04 07:59:09|pink_usa_1194|ERIXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0512|4.6975|5.8194|6.0431|6.5925|6.2693|7.2065|7.4601|7.259|7.6013|8.4635|9.4611|6.7199|6.7404|6.9591|6.3324|6.4887|7.1141|9.3458|8.2538|10.1874|8.9131|9.6336|9.4508|9.6328|9.3022|9.4209|8.8011|7.4056|7.6022|7.4626|6.2427|5.4768|4.7521|5.3697|6.1029|4.7751|5.4118|5.5039|6.2915|7.3817|6.7588|8.2863|8.2137|6.827|7.5097|6.3321|7.9034|9.4725|10.0443|11.5036|10.978|9.4423|9.6919|7.8666|6.4651|5.9712|5.2522|4.8615|4.7949|4.6339|5.7998|5.1093|5.8916|7.0506|7.9174|8.1075|8.5685|
2025-07-04 07:59:14|pink_usa_1195|SDVKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7348|8.411|10.0273|12.4206|12.7273|10.2125|10.5499|7.8204|7.0843|3.8335|3.533|4.2421|7.0214|7.6192|7.9118|8.4238|9.8652|12.4596|11.9343|11.1567|8.1396|7.6215|9.3793|8.5403|9.3787|10.556|10.508|9.3534|9.8875|9.4237|9.7329|10.0958|8.108|7.1962|8.2065|8.8949|6.0206|6.489|7.7127|8.097|8.3381|9.3415|11.4804|12.3814|13.4997|13.7972|14.2612|14.4174|14.7387|11.05|13.2543|15.1338|12.8767|16.3832|11.7289|14.5508|16.2866|20.1354|22.884|22.0382|19.921|22.5354|19.4752|15.6622|12.116|16.6018|18.3683|17.9789|16.9236|20.1102|21.5784|20.0017|21.8571|17.4954|21.2645|21.8|
2025-07-04 07:59:17|pink_usa_1196|IVSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5201|2.3301|2.0243|2.4127|3.1563|3.0819|3.1067|2.8301|3.1032|3.5878|3.9364|3.7523|3.2338|3.2075|3.9017|3.3892|4.0851|4.5165|5.3519|5.5551|5.8827|6.4295|6.7247|7.437|7.073|7.1576|7.8403|7.6207|6.9496|7.5277|7.1255|6.3368|7.468|7.8158|8.7082|10.3333|10.3871|9.7628|9.8532|8.6821|9.7284|9.0475|10.037|10.7377|10.8266|12.3233|8.8759|11.8351|14.8018|16.0993|18.1631|21.5982|20.8582|23.28|20.5029|16.0386|14.4423|17.7532|17.4968|18.4984|19.0507|22.6761|24.6948|26.6784|29.1329|26.2421|29.7514|29.2754|
2025-07-04 07:59:20|pink_usa_1197|IVSXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0353|2.1956|1.867|2.3238|2.734|2.9247|2.9408|2.5011|2.8808|3.3678|3.6733|3.879|3.069|3.0758|3.6466|3.1994|3.9098|4.5093|5.1177|4.7286|5.7598|5.7969|6.3915|7.1371|6.78|6.7313|7.506|7.3386|6.6391|7.2714|6.817|6.5171|7.3346|7.4944|8.3897|9.856|9.9435|9.4636|9.0773|8.9921|9.9516|9.2252|9.7816|10.324|10.546|12.1959|8.9527|11.633|14.9519|15.7821|18.1224|21.2785|20.7789|23.0307|21.1525|19.7116|13.8414|18.5087|19.5148|19.1769|18.0397|21.241|24.526|26.729|27.1862|26.6428|30.9491|29.7383|
2025-07-04 07:59:23|pink_usa_1198|ELUXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11.6319|11.4908|10.2767|10.5059|10.9939|9.5013|11.1948|11.7554|13.1298|13.5099|14.6212|17.8182|19.2596|16.9288|20.241|10.4795|8.0241|10.7888|12.2196|13.2302|11.9308|15.829|12.0688|10.1071|8.1219|8.222|8.583|9.0871|6.6374|9.6151|11.7073|13.4183|10.139|10.5941|10.661|13.9096|15.2139|15.4761|14.3362|14.0258|13.3951|16.8186|16.9717|16.2098|17.9161|19.812|21.8406|11.1401|12.7399|15.5103|23.2033|22.2622|19.807|15.8409|15.4632|12.4227|11.4935|8.5101|7.5808|13.8655|22.3756|22.8647|22.8206|22.9264|24.4881|28.315|25.9849|24.9052|15.5593|16.3593|22.4974|21.5847|26.8926|28.9245|28.9783|28.3254|29.3678|29.7009|25.8144|29.8953|31.1237|34.6318|34.6495|38.0775|34.0711|29.1926|31.697|33.8121|31.3246|31.034|35.693|42.166|44.0579|41.8689|40.8845|30.0639|29.001|28.4888|34.6814|34.9588|32.7277|34.1291|19.3649|26.8228|37.3572|38.0655|46.9065|46.5712|40.1798|45.3904|29.4836|25.8678|20.67|27.32|24.26|27.275|20.615|21.4|17.844|16.42|19.787|16.27|16.245|14.015|
2025-07-04 07:59:28|pink_usa_1199|SKSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5973|5.2699|4.3862|8.0718|8.3865|9.823|10.2205|8.8578|9.6527|10.6179|11.4697|10.149|8.9916|8.8729|10.6238|7.9726|9.1519|9.8522|10.8078|10.4157|12.4788|11.8517|14.3099|15.1322|13.5765|13.8903|15.1027|14.3388|13.7498|12.863|14.9617|15.1691|15.5995|16.4743|16.4673|17.8094|16.7885|14.9158|15.1288|14.1523|15.7404|11.5847|14.7709|13.8965|15.2181|17.9081|12.5349|15.6185|17.2204|23.6452|21.163|23.136|21.1868|19.7461|19.958|12.5639|12.4307|13.292|14.7837|12.2567|14.6983|16.1454|17.4717|17.799|18.6507|19.8755|22.6315|23.5|
2025-07-04 07:59:31|pink_usa_1200|SKBSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0503|12.4259|12.5824|13.922|14.7228|13.5146|14.25|14.9347|14.2651|13.2544|12.9198|14.6573|13.3137|15.7219|16.8467|16.6352|17.6406|16.6414|15.1058|14.4519|13.2535|15.0011|11.707|14.8228|14.326|16.0246|18.3482|12.0906|15.3436|16.5374|21.1875|21.6357|23.3648|21.9704|21.7238|21.3072|13.9052|10.7352|14.5533|13.2747|12.7194|14.8548|17.1301|17.3166|17.2443|20.2846|20.2367|21.7424|24.02|
2025-07-04 07:59:34|pink_usa_1201|SKFRY|total_return_price|0|||||||||||0.4372|0.5362|0.6079|0.6768|0.6873|0.6979|0.7785|0.7711|0.8771|0.5572|0.5644|0.7028|0.7136|0.9329|1.0784|1.376|1.4275|1.5379|1.3318|1.7071|0.9345|0.7358|1.0228|1.0251|1.094|0.9716|1.1475|1.3051|0.8463|0.6644|0.6328|0.7672|0.9175|1.0283|1.1232|1.1073|1.1073|1.0441|1.0519|1.3186|1.4405|1.2696|1.4569|1.583|1.6251|1.5747|1.7431|1.814|2.0571|1.4582|1.6665|1.3036|0.887|0.8242|1.0123|1.3443|1.644|1.7986|1.5623|1.2259|0.9773|1.1248|1.0416|1.2106|1.0431|1.4679|1.7801|1.9892|1.7302|1.9824|1.9886|2.367|2.68|3.1299|2.9596|3.1051|3.1848|3.773|3.937|5.0505|6.4725|6.9628|8.1151|7.9842|7.3085|9.3258|10.337|11.4868|11.454|9.3859|10.9902|9.1949|7.4672|5.8976|5.1011|7.4194|9.5228|10.3666|10.7343|11.0176|14.1209|17.5363|17.8056|18.1402|11.8906|13.202|15.279|12.7411|14.036|16.4389|15.9005|16.0732|18.7823|17.774|17.8957|17.7776|14.5181|14.5251|18.3873|16.3221|13.1517|11.4582|13.0227|11.8388|12.7342|13.5777|15.1503|15.4861|16.6386|16.9057|16.1574|14.5849|15.5754|11.937|13.6387|15.0949|13.61|16.5469|11.3556|15.6129|17.3309|21.5045|24.5179|22.0403|20.3111|20.466|14.6481|13.1922|11.9611|13.709|18.4208|16.1961|15.498|18.6572|20.0716|19.3692|19.1767|18.0558|19.4462|23.17|
2025-07-04 07:59:39|pink_usa_1202|SKUFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1966|6.0951|4.8561|7.1218|9.3135|10.742|10.8569|12.0635|13.5658|18.2742|18.6294|17.6564|12.5903|12.7822|16.1307|12.7054|14.248|16.808|17.0774|18.2496|18.4136|18.0359|17.9325|18.1253|15.3226|14.7647|17.8748|16.4238|12.1806|11.6164|11.988|11.1972|12.5977|13.2647|14.9691|15.4928|16.5516|17.813|15.6724|15.0079|15.5213|11.4929|13.1909|13.686|14.5027|17.1093|11.523|15.3256|16.9631|21.9596|24.1424|22.2678|21.2826|19.7278|15.8034|14.8579|11.6162|14.0475|17.1123|16.9627|14.9616|15.6105|21.565|21.1058|18.5906|18.523|21.8258|21.528|
2025-07-04 07:59:42|pink_usa_1203|TLSNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1959|||6.0048|6.1291|5.6001||7.2088|7.4596|6.0844|5.5223|5.5612|5.9417|5.8537|6.8269|6.2801|6.6184|6.8716|7.6131|8.0531|7.4895|7.6275|7.2251|6.8122|6.6439|6.7774|5.8409|5.4686|5.6464|5.1395|5.1337|4.7164|5.028|5.4587|5.8345|5.5518|5.9373|6.1233|6.0615|6.2066|6.0159|6.1015|6.1807|6.1224|4.9305|5.4095|5.8591|6.0609|6.53|6.763|6.3432|6.081|6.4131|6.1917|4.7957|4.2365|4.2079|3.7962|3.5897|4.6168|4.4742|4.9632|6.2564|5.2503|7.0136|7.38|
2025-07-04 07:59:45|pink_usa_1204|ATLKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5114|0.5314|0.6528|0.6964|0.7315|0.8802|1.0056|1.2448|1.1217|1.405|1.5281|1.5443|1.9962|2.0739|1.7332|1.9544|2.0315|1.4276|0.9676|0.9102|1.1581|1.6358|1.8309|1.9715|2.0193|2.4459|3.2577|3.3286|3.3431|2.5452|2.7457|3.2416|2.8166|3.2217|3.6608|3.8598|3.6111|4.1069|3.6861|3.9091|4.1849|4.0839|4.0564|4.7455|4.3952|3.3278|3.6732|3.6202|4.0745|4.5587|4.6671|5.4328|6.0332|6.4835|6.8415|6.6815|7.0531|6.4169|5.0442|5.9234|6.9538|6.856|9.1858|7.1338|9.7707|11.1138|11.7346|13.9902|14.3036|14.0715|15.2686|12.2468|9.295|8.6386|11.4537|11.4633|13.8852|12.4338|16.2781|16.7365|18.494|17.2414|15.3066|16.3716|16.13|
2025-07-04 07:59:49|pink_usa_1205|ATLCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7512|0.6738|0.6227||0.6227|0.6227|0.8581|0.9944|0.9573|1.0046|1.3118|1.3118|1.4305|4.2283|1.6455|1.9308|2.3689|2.2721||3.2146|3.2197|1.795|1.7778|1.5599|1.7033|1.7239|1.1728|0.8925|0.8444|1.0004|1.3982|1.5655|1.6916|1.7744|2.1191|2.8111|2.8914|2.8588|2.1653|2.3314|2.7459|2.4121|2.761|3.1217|3.2961|3.0938|3.6052|3.257|3.5902|3.719|3.6643|3.5732|4.2005|3.7769|3.024|3.3396|3.3249|3.6207|4.0235|4.0828|4.7106|5.3322|5.8139|5.9689|5.8636|6.988|5.8463|4.4835|5.3731|6.2011|6.0141|7.8964|6.1306|8.4597|9.6621|10.0714|11.8088|12.0649|11.8501|12.729|10.7214|8.304|7.7649|10.4412|10.3552|12.0265|10.8123|14.2443|14.8179|16.0315|16.8061|13.488|14.556|14.17|
2025-07-04 07:59:52|pink_usa_1206|ATTLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:59:53|pink_usa_1207|HUSQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2379|3.2379|2.9579|4.6029|4.8861|5.2756|4.5321|4.2488|4.6383|5.0065|5.6509|5.1165|3.7643|3.8739|4.349|3.2015|3.7862|4.3198|4.2759|4.344|4.6565|4.0773|5.0452|6.0791|5.6764|5.6764|5.656|6.0187|5.3134|5.2409|6.6547|6.6629|6.43|5.9641|8.2879|8.0036|8.2852|7.9507|8.2117|7.749|7.4324|6.1666|6.7365|7.7301|7.0688|6.9815|4.0544|7.3669|9.5393|11.6007|12.7559|12.0934|11.3767|14.5504|9.7579|6.899|6.2396|6.3387|7.8774|7.2431|7.9539|7.8314|7.6956|7.8441|6.0483|5.4813|5.2391|5.3|
2025-07-04 07:59:55|pink_usa_1208|HSQVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2108|8.532|5.4203|4.7177|6.7256|8.5004|8.9675|8.8118|8.3656|9.1261|10.1274|10.3303|8.5653|5.3288|5.7342|7.9376|6.1109|6.9967|8.2806|7.9613|7.9562|9.2858|7.9665|9.7455|11.2439|10.4115|10.8058|10.5649|11.2791|9.3255|9.8731|10.7829|11.991|12.7271|11.272|13.2323|15.5117|15.6825|15.2859|15.4594|15.1317|13.8774|12.4071|13.3997|14.9897|12.9445|13.5109|8.0058|13.8927|18.2774|22.0058|24.1858|23.4271|21.3626|28.3123|18.907|13.0275|10.1275|13.2356|14.9015|16.5521|13.5805|15.8245|16.2422|15.5873|12.8005|10.3243|9.8694|10.565|
2025-07-04 07:59:58|pink_usa_1209|ALFVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3147|10.2609|11.5517|10.1538|12.1021|15.062|14.53|14.8134|12.8602|12.9062|15.8397|13.9281|15.0417|16.1867|17.5278|17.3863|18.2471|20.2746|22.0285|21.4082|18.047|15.7295|16.013|15.2479|12.8975|15.4711|13.7315|13.1798|13.8061|14.4238|16.1376|18.5409|21.4886|21.1591|21.2259|20.9008|23.6971|18.2871|19.7031|19.5489|17.6791|23.3366|14.6685|19.9404|21.4701|24.6751|29.0365|33.2752|35.4546|37.6247|31.2442|23.8888|23.4716|27.5858|32.0128|34.0331|31.989|38.6925|38.8785|43.4712|47.3974|41.004|44.1273|41.58|
2025-07-04 08:00:02|pink_usa_1210|SCTBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.876|5.1335|4.6815|5.3588|6.7611|6.7408|7.4386|6.7583|6.3007|8.1663|7.6664|6.4767|5.7093|7.068|6.5752|5.5884|5.3729|6.5842|7.0376|7.9914|8.2042|7.9145|8.2414|8.509|8.0928|8.9994|10.9613|10.4859|9.8072|11.4011|12.0722|12.5179|13.725|12.3062|12.5022|13.2468|12.3846|13.6388|13.5212|12.9021|13.9907|12.7408|12.4102|13.0434|13.0103|13.1677|8.4389|10.9234|12.8778|13.2874|14.4783|14.0937|14.2875|11.6273|10.6451|7.9823|5.9386|7.3316|7.2996|7.2028|7.3619|7.7771|10.0053|10.203|11.0775|12.8044|13.3462|15.35|
2025-07-04 08:00:05|pink_usa_1211|GNGBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7085|16.0678|16.9135|18.774|16.9202|20.012|22.5288|20.3029|20.9204|25.5898|23.1912|19.0783|18.6894|18.1551|16.071|17.8189|17.4761|16.236|18.8954|16.3937|14.2568|14.235|11.7024|12.7867|14.5184|14.1792|12.4096|11.164|8.1923|10.714|7.9712|10.4208|14.2702|12.7786|16.544|17.3079|17.0078|19.3658|20.5217|25.2828|34.4169|36.5462|40.4337|36.0823|21.7575|15.7184|19.1424|20.798|16.1477|17.0373|21.61|19.2471|16.7607|21.5773|15.7544|21.5188|19.49|
2025-07-04 08:00:08|pink_usa_1212|SSAAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.529|1.529||0.9921|1.02|0.9989|1.427|1.495|1.1892|1.6377|1.8416|1.862|1.5299|1.8413|1.1395|1.3479|1.1682|0.9005|1.2803|0.7038|1.0054|1.0922|1.2441|1.8156|1.7396|1.7432|2.1121|2.6329|1.7982|1.7275|2.2144|2.5913|3.0975|2.3474|3.4064|3.327|2.5469|2.4949|2.0786|3.1442|3.07|
2025-07-04 08:00:11|pink_usa_1213|ASAZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3899|2.4277|2.8037|3.1599|3.6391|3.5597|3.3202|2.8463|3.1579|4.0717|3.6088|4.3349|4.8144|5.3824|5.6174|6.3609|6.7217|7.0744|6.9429|7.0819|7.3821|8.2103|8.2256|7.3861|8.7848|8.0453|8.7355|8.6238|7.9023|8.842|9.5349|9.8228|8.8457|9.2121|9.4947|8.9877|7.5691|9.5659|9.8979|9.925|10.7213|8.0115|9.6644|10.7535|11.1806|13.1472|14.6102|13.5587|13.7399|12.887|9.9616|8.525|10.2421|11.0298|11.0319|10.2226|13.6981|14.1702|13.7879|16.7046|14.5492|14.6679|15.2|
2025-07-04 08:00:14|pink_usa_1214|TLTZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2953|3.145|3.1127|3.3901|3.2976|3.551|2.8762|3.4573|3.4584|3.1615|2.3973|2.5667|2.2836|2.5543|2.5498|2.6022|2.6642|2.5978|3.1121|2.4875|2.4068|2.2655|2.3504|2.1872|2.1517|2.6416|3.0079|3.4922|3.7238|3.8561|3.9335|3.8275|3.8524|4.1454|4.4758|4.3387|4.5731|3.9826|4.1961|4.4252|4.4532|4.5213|4.8614|5.4175|5.1991|4.998|4.6589|3.6894|3.4488|4.1642|3.6026|3.3829|3.9301|3.6644|4.7055|5.331|4.7673|6.4671|7.29|
2025-07-04 08:00:18|pink_usa_1215|HXGBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4677|3.4079|3.8087|3.9842|4.019|4.0339|3.9267|3.9658|4.3681|4.7486|3.8297|4.8302|4.797|4.3875|5.5786|4.603|5.1973|6.1886|6.4129|6.579|7.6314|7.498|7.8029|6.0129|6.9105|7.2434|6.3789|7.4451|5.6453|7.8032|10.2679|12.3885|12.284|14.2781|14.6483|14.9836|13.6971|10.0965|8.5465|10.0965|10.3748|11.6109|8.1936|11.7274|11.6133|10.8708|10.6937|9.4542|10.6544|9.77|
2025-07-04 08:00:21|pink_usa_1216|NDRBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5773|1.4584|1.4629|1.4421||1.776|1.8714|1.9758|1.8169|2.1577|1.844|1.8916|2.2366|2.3746|2.2842|2.2581|2.427|2.8553|2.5698|3.0337|2.7911|3.1253|3.9547|3.3056|5.2983|5.914|7.6385|7.7521|10.1188|13.6116|14.0537|10.7358|7.3295|10.7529|9.3036|10.8574|9.5086|5.7297|7.1646|4.7666|4.5798|5.7322|3.8248|4.3017|4.102|
2025-07-04 08:00:24|pink_usa_1217|SWMAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:25|pink_usa_1218|THQQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|22.95|25.5|37.05|57.6|72|93|81.495|58.32|61.8|51.66|45.96|31.3206|27.72|29.28|15.9|12|16.86|10.56|13.2|14.88|16.5324|11.15|11.69|
2025-07-04 08:00:27|pink_usa_1219|SASDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:29|pink_usa_1220|EVVTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1424|5.4334|4.7307|6.4001|8.8896|10.9931|12.2184|11.2291|10.8855|12.4618|9.9757|13.7665|17.8846|17.6523|26.4159|29.7927|54.2811|61.2223|90.0471|129.59|146.7517|139.5166|126.1502|100.3666|83.5304|72.4824|88.4213|116.014|117.6949|90.2275|112.4626|114.3279|100.7551|96.0223|74.0413|71.6128|75.44|
2025-07-04 08:00:31|pink_usa_1221|BDNNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2257|23.1784|29.9053|27.9874|28.5941|24.1848|24.3401|26.9159|33.2758|39.4388|48.6757|40.635|53.7182||54.869|42.967|42.1114|36.3724|43.3721|40.7498|39.3679|42.3441|28.2744|36.2651|49.8985|59.4896|59.6707|65.3779|54.3915|67.4894|88.7155|61.1424|52.3193|69.2007|70.2387|57.2129|52.7697|62.9968|54.7858|63.9293|67.785|56.73|67.68|60.75|
2025-07-04 08:00:35|pink_usa_1222|BOLIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:36|pink_usa_1223|HXPLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2526|0.2516|0.3298|0.4194|0.4116|0.465|0.47|0.5821|0.6236|||0.6546|7.575|8.3704||8.3704|8.1016|7.1825|8.8507|7.113|8.1617|8.1617|8.0474|7.3781|||6.3072|7.4448|6.6753|6.8342|7.8213|4.7095|6.256|7.3361|9.5074|9.3356|10.9178|10.9442|11.0672|8.3706|7.2903|6.9389|9.4422|10.9398|8.9562|7.8605|10.7538|11.3288|10.3267|9.5085|8.5428|8.8482|8.72|
2025-07-04 08:00:39|pink_usa_1224|BOZTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0613|8.7892|9.138|8.8689|8.4006|4.9527|7.135|5.4609|6.1983|5.7399|3.9661|9.8654|14.4967|22.6377|20.4783|21.53|16.675|19.07|13.87|6.45|5.02|10.6|10.5|10.8|6.32|13.2|12.35|12.001|10.2|11.6249|10.5|8.07|
2025-07-04 08:00:42|pink_usa_1225|LNEGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:43|pink_usa_1226|LNDNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9634|4.3312|3.7183|5.6796|6.9871|6.9054|7.0688|3.9226|6.7419|9.1118|9.9209|10.4602|9.3962|18.9183|17.6108|15.7721|20.5527|18.5669|17.7579|17.6516|18.0766|15.8865|16.7527|16.0826|14.0233|11.4082|11.1957|13.868|10.2396|11.3428|13.5656|14.7342|14.154|17.0142|16.7527|15.1755|17.7955|18.6048|20.7938|25.4543|32.0461|20.2904|27.9366|25.6447|25.5973|28.5072|14.5322|21.1905|18.0229|25.066|30.8188|31.0849|32.8612|38.9679|40.7345|0.8|1.7|1.5|1.4|1.23|0.7106|0.8|0.62|0.8541|0.7218|0.5949|0.4418|0.44|
2025-07-04 08:00:46|pink_usa_1227|ORXOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|25.647|19.87|16.905|20.3||14.14|9.29||7|6.15|5.55|5.95|4.15|4.04|3|4.95|4.42|4.6|3.63|7.405|6.25|8.95|7.8|6.31|6.6|5|7.5|5.6|5.4|5.23|4.525|4.01|2.767|1.89|2.3|2.1|1.7099|0.972|0.76|1.4|1.55|1.37|2|1.51|1.885|1.475|1.475|
2025-07-04 08:00:49|pink_usa_1228|NTNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:50|pink_usa_1229|BIOGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8364|7.8364|||6.4763|8.1806|7.0899|7.4989|8.4192|10.219|8.5215|10.5837|10.8496|8.1738|9.7931|9.879|9.5354|9.6523|8.8776|6.6185|7.501|7.7834|8.6658|7.8628|8.6482|10.669|11.2889|10.7469|9.3451|9.7189|8.9825|
2025-07-04 08:00:53|pink_usa_1230|SVCBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:54|pink_usa_1231|RSLBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1345|3.5414||3.0466|||4.2885|4.2885|4.2115|4.6863|5.87|5.8215|5.0938|9.4308|12.7781|13.5349|12.9722|15.1844|14.098|19.2025|18.6677|25.5028|26.8348|21.3901|19.1539|16.0523|12.0368|14.0837|11.784|10.4714|12.8341|18.9594|10.8506|5.2503|8.556|10.8409|9.7228|10.5978|10.1117|7.4574|6.4656|4.9781|5.3475|5.3475|5.3475|5.3475|6.2712|6.2712|9.0422|8.0991|14.2402|15.4039|18.8259|22.1887|32.05|
2025-07-04 08:00:57|pink_usa_1232|BIOVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.27|3.27|5.4963|5.9373|6.24|6.19|10.1|10.35|12.93|12.85|12.4||16.3365|12.6294|4.6693|16.0724|14.7||9.97|11.12||16.05|14.2|17.4|16.36|21.8|29.5|20.75|21.75|21|17|16.25|15.8|22.8|25.48|19.55|15.5|17|27.325|19.995|22.75|22.27|18.4|21.15|23.11|21.25|19.95|26.2|26.948|27.5369|31.305|27.66|28.71|27.06|
2025-07-04 08:01:00|pink_usa_1233|GENTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0457|8.7642|6.6356|16.972|30.469|35.1897|42.7323|48.2876|38.6382|33.5974|17.129|17.447|14.0634|14.4832|18.8911|16.1414|14.7568|12.8794|11.264|12.7629|12.7629|8.8587|9.2392|11.15|
2025-07-04 08:01:02|pink_usa_1234|HNNMY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6857|1.7323|2.0116|2.6643|3.2078|3.4095|3.3199|3.251|3.5669|3.8713|3.676|4.4564|3.7855|3.5339|4.2647|3.6478|4.4324|3.8574|4.3545|4.3391|4.5204|5.2894|5.5645|5.5039|5.4715|5.3258|5.5621|5.3755|5.3525|4.8659|4.3593|4.2104|4.452|3.993|3.7549|3.525|3.638|3.3313|2.4849|2.2288|2.068|2.7981|2.2925|2.4582|2.9117|3.0925|3.3454|2.4234|2.5621|3.4515|3.6963|4.1124|3.272|2.9711|3.0305|2.3523|1.9864|2.009|2.1884|2.317|2.7151|3.0736|2.4926|3.3468|2.9801|2.6614|2.5931|2.86||
2025-07-04 08:01:05|pink_usa_1235|EKTAY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7157|11.2148|11.9912|11.9206|13.806|12.2559|11.7359|10.9119|9.6399|8.3652|8.6022|7.6991|5.337|6.2921|6.0053|6.1724|6.3705|7.6321|7.2454|8.2794|8.3874|8.1406|7.9149|9.2972|11.2913|10.0037|11.15|9.8421|11.7493|11.8498|9.7319|7.3973|8.2576|10.6125|12.0234|11.9783|12.3913|10.2773|9.6871|6.0709|6.2508|4.8561|6.597|7.752|7.5985|6.3419|7.1648|6.6519|5.955|6.2706|5.7486|5.12|5.188|
2025-07-04 08:01:08|pink_usa_1236|HMRZF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.788|7.3484|9.421|13.1217|15.2858|16.272|15.9295|15.3167|19.2779|19.4246|19.0432|22.2938|18.6446|18.2643|22.3919|19.8466|23.1896|20.1343|23.2023|23.699|24.7656|27.4322|29.1921|29.4895|29.1788|28.8679|30.042|29.013|27.4841|26.2753|21.8309|22.7175|22.5188|21.5254|19.428|19.6252|19.3429|17.8133|12.9607|12.6907|10.5229|13.3181|12.4207|12.7094|15.3308|15.574|14.3322|10.5455|14.0064|17.6709|18.0455|20.3582|16.0667|15.279|15.0844|11.6127|9.0969|10.5675|10.8406|12.6583|14.1817|14.5046|12.7312|14.9889|15.0805|13.5456|14.3224|12.14||
2025-07-04 08:01:11|pink_usa_1237|ZFSVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.0076|166.4819|96.1896|105.901|6.8597|96.6426|89.7608|87.1172|32.8182|38.527|30.3446|48.4514|51.6667|53.5561|63.2248|62.0123|57.419|62.415|73.4886|67.8511|67.2471|79.7301|95.8372|84.3609||107.9175|114.3604|121.6086|115.3671|119.3939|126.8434|102.6827|110.7363|80.5355|62.0123|72.8878|100.3715|94.5038|108.2563|101.0256|105.268|117.4964|123.6491|119.8197|97.5802|108.3334|128.966|113.6725|134.818|138.9447|144.8736|140.8888|146.1403|158.8591|165.5952|175.5383|178.0862|189.3696|201.9649|193.194|156.8874|163.7122|145.4271|158.7436|174.4244|185.5959|196.5704|198.6757|204.4482|203.1918|221.46|213.3291|223.6352|204.5725|242.006|250.914|273.6048|293.3636|206.4407|266.9419|293.2985|311.0613|329.1695|323.0066|332.8251|355.1296|397.2609|361.9439|369.1573|408.9923|385.7583|426.2743|416.6491|456.3635|486.6464|506.6974|577.2429|559.5709|667.3775|686.5|
2025-07-04 08:01:15|pink_usa_1238|ZURVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2408|2.3081|2.6618|2.822|2.6593|2.6734|3.4294|3.7959|3.4054|3.7359|4.3021|4.6431|4.8741|4.7702|4.6583|4.89|4.2814|4.3063|3.4633|2.8941|3.1881|4.1861|3.8946|4.4704|4.1139|4.3827|4.7832|5.2096|4.8956|3.8689|4.4496|5.2603|4.562|5.508|5.6653|6.067|6.3056|6.3664|7.004|7.2474|8.308|8.347|8.8572|9.4258|8.5583|6.9567|7.2681|6.4479|7.0496|7.7515|8.226|8.6418|9.3493|9.5832|9.6601|10.4855|10.0977|10.5999|9.9661|11.4404|12.5907|13.7646|14.9113|10.337|13.5384|14.3896|16.3197|16.5426|16.469|16.7222|17.82|19.9224|18.5117|18.6149|20.5028|19.4902|21.5155|21.4278|23.2802|24.6155|25.7602|28.7906|28.724|32.8722|33.97|
2025-07-04 08:01:19|pink_usa_1239|CSGKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:01:20|pink_usa_1240|SSREY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7947|5.3875|4.1457|4.9792|6.2837|6.4034|6.9671|7.6938|8.5656|8.5981|9.4944|10.7607|10.6621|11.4101|10.4643|10.9561|12.5743|12.3904|11.7972|13.8983|12.9836|12.1222|12.6966|13.8223|13.1865|14.2075|13.6369|14.3062|15.4783|14.0982|14.8652|14.6214|15.9571|17.337|17.7287|19.3455|9.5858|14.2964|15.1954|17.3948|18.4425|18.172|16.884|19.6623|18.4478|16.6039|17.7075|20.0079|21.3491|22.7142|23.8066|25.3684|29.4852|30.271|32.8208|34.9919|40.5908|41.54|
2025-07-04 08:01:23|pink_usa_1241|SWZNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1224.8111|1815.7142|1723.5316|1887.3013|1959.5546|3505.4074|3880.7762|6053.1282|5088.144|5688.1312|4049.4336|5590.5551|5382.6476|5777.2105|5411.5362|4049.3313|4871.6215|5299.5476|5131.1508|5632.5772|6099.4413|5467.6425|5563.0083|7703.5745|7285.9762|5225.7047|4315.4666|4976.8617|4877.3244|5160.2391|5052.51|3974.4919|4374.6614|4168.1714|3521.0052|3778.8713|4100|
2025-07-04 08:01:27|pink_usa_1242|BLHEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0076|3.9915|5.5881|6.713|||4.935|6.6404|6.6404|8.1645|7.8312||7.3826|5.9152|4.6679|5.9989||7.5003|7.7172||9.4431|9.1998|9.5875|10.0022|9.9221|9.9145|9.5799|8.7968|9.656|9.5876|8.8798|9.7836|9.8946|10.5296|12.0907||12.4079|12.0035|11.2204|12.5585|12.1542|13.0818|13.0421|13.9618|14.3741|11.6626|11.1283|12.5028|11.9066|14.581|12.6849|13.3225|13.4136|13.5046|14.6948|12.6411||15.0572|13.952|14.1064|14.1064|14.4243|16.3774|18.3407|18.1971|19.7821|23.11|
2025-07-04 08:01:29|pink_usa_1243|JBAXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7987|4.9039|4.0099|4.9302|6.0082|5.7387|5.4297|4.4043|4.9827|5.2062|4.5226|4.6869|4.6212|5.2786|5.0794|6.2757|6.3011|6.0083|5.6157|6.0295|6.2465|6.7552|7.8139|6.016|6.3134|5.857|6.352|5.7755|6.3833|7.1297|7.6247|8.514|8.7145|8.9295|8.7379|7.6961|5.1905|6.0045|6.5918|6.7927|7.8097|5.4539|6.7904|6.5384|8.8742|10.3934|10.8574|10.9726|10.634|9.7754|7.9666|7.7503|9.848|11.4179|11.1481|11.4272|9.7613|10.3736|10.9278|11.5443|12.1894|13.3182|13.24|
2025-07-04 08:01:32|pink_usa_1244|JBARF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.121|22.6442|25.4213|21.9948|27.7185|32.5422|31.3183|29.7704|24.2478|28.9731|28.8195|24.8865|26.8849|27.9432|31.2632|32.0259|37.772|37.4907|36.3335|33.2715|35.8031|37.8042|40.8661|45.1818|35.0315|37.4506|34.5172|30.1614|34.477|36.4942|39.3633|42.2082|45.7122|48.6375|51.169|46.5971|40.0303|27.6539|33.7537|34.5574|35.3538|40.2151|20.413|34.5411|36.9012|46.8333|51.5043|55.134|55.6427|51.1683|44.2519|39.5269|38.9744|51.8165|58.3842|58.0971|60.2369|48.9627|52.1903|55.0754|56.1835|59.787|67.9079|63.325|
2025-07-04 08:01:36|pink_usa_1245|CFRUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2604|1.0814|1.5811|2.0883|2.4985|2.946|2.5805|3.3632|4.4044|4.2471|4.7565|4.098|3.8556|4.7646|4.0374|4.9828|5.8388|6.1827|6.6298|7.9137|7.6278|7.1679|8.0528|6.8086|7.062|6.6718|6.4494|6.0402|5.8171|5.1079|4.5581|4.7825|5.3331|6.2452|6.7876|7.4285|7.4919|7.6219|7.1017|6.9843|5.3671|6.2308|7.1332|6.5628|6.8804|4.6928|5.619|6.3455|8.1214|8.9488|11.0263|9.6382|13.6988|11.6228|9.8219|9.583|12.27|14.4716|15.914|12.6021|13.3202|14.8545|15.8415|13.7502|15.375|18.57|18.575|
2025-07-04 08:01:39|pink_usa_1246|CFRHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5561|14.9334|13.4522|16.7238|22.9494|27.2219|31.5082|31.4537|38.8593|48.0961|45.9802|53.1824|36.6621|40.9346|49.9271|43.0122|52.2465|61.0356|63.8835|70.191|85.2392|80.9361|77.6697|85.6095|70.6638|75.0568|67.3168|68.3628|64.0451|60.5558|52.2971|48.0799|50.816|54.799|65.2249|69.4756|76.7284|77.7964|78.01|71.7727|72.6564|55.5152|63.5066|74.3265|66.4338|69.9823|48.206|57.7466|59.8847|81.7356|87.8748|112.0346|97.6671|137.3396|113.0157|98.7913|90.8728|123.6435|145.8523|156.1394|114.984|131.3232|147.873|153.7587|141.4701|152.2812|169.92|186.88|
2025-07-04 08:01:42|pink_usa_1247|SZLMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5623|5.6856|6.6103|7.1556|8.4256|8.2978|8.4311|8.2768|8.7257|8.7187|8.4136|9.5884|9.2307|7.8559|8.88|9.7357|11.3981|11.6678|12.8012|12.3071|12.8448|13.1323|14.453|13.7964|16.6946|18.7968|18.6249|19.805|13.4978|14.4278|14.7386|18.0447|19.8602|20.4024|20.9125|25.7103|26.8374|20.6275|18.3279|22.5727|25.7515|27.6737|27.9926|31.9277|32.0188|35.9662|40.5698|37.0537|43.9279|50.2|
2025-07-04 08:01:45|pink_usa_1248|ABLZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2286|8.223|8.5095|9.2422|12.902|11.9336|13.1741|11.3353|13.3026|14.0402|14.8489|16.9578|12.1165|12.2695|13.7724|10.8322|13.3155|14.15|15.3286|15.1198|16.4943|18.3623|17.6426|16.4768|16.8104|15.2375|15.3613|15.7076|12.9554|13.094|14.0345|13.9834|16.6646|15.8652|17.6381|19.8148|19.2424|20.8139|18.7484|17.5185|19.3468|14.7884|15.8041|16.8943|17.3188|20.0645|13.0609|19.4414|23.2443|24.7756|28.5198|32.3984|31.3248|35.4189|31.6523|26.164|24.6651|28.0496|30.7277|38.7275|35.7346|43.266|45.3074|54.1455|56.2196|52.8328|55.1953|58.512|
2025-07-04 08:01:48|pink_usa_1249|RHHBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1666|7.5818|7.5049|6.4912|7.1094|7.3567|6.8003|5.5635|5.579|6.2162|4.5146|4.4238|4.5179|4.474|4.8473|4.7495|4.2549|4.3754|3.8174|5.0982|5.3693|6.518|6.2727|6.4717|6.7717|7.6051|7.1694|8.3794|9.3104|9.9745|10.0177|11.1346|11.6593|12.0361|12.0963|12.1579|12.3424|11.7888|13.1986|11.7507|10.8135|10.7086|9.9707|9.8867|11.7678|12.2315|12.1326|10.2702|10.2193|10.9738|11.297|13.1856|12.6388|13.371|14.316|14.1782|15.4149|16.5664|19.892|21.0003|22.9233|23.8296|26.3948|26.1009|25.884|23.7847|24.7819|25.2792|23.7511|24.8467|22.7866|24.5165|23.0433|21.2278|24.6129|24.4362|24.5899|24.2672|22.8097|22.0168|24.0329|24.766|28.2762|28.8599|29.9699|33.4315|34.3942|36.7764|36.2932|37.1664|35.4039|41.0165|39.6897|45.119|44.2717|37.3725|36.3958|35.0787|33.3162|35.4902|31.5231|33.66|30.8731|33.5329|38.6397|33.736|41.15|40.76|
2025-07-04 08:01:52|pink_usa_1250|RHHVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4811.044|43.3213|34.657|41.9996|45.5241|42.1095|40.3843|40.8248|||48.0358|57.8361|55.9799|61.9715|61.0904|66.0569|63.1238|75.9277|82.3743|90.1343|89.1672|92.2831|108.9371|107.7433|107.5558|104.7587|106.9398|100.7295|110.8771|101.1921|95.8049|87.1497|80.9162|83.0781|100.9908|106.2411|102.1266|89.3607|84.7331|91.7543|95.1352|111.5274|107.0489|112.8147|122.1483|119.6983|132.8231|143.4769|167.1439|179.6545|192.1651|193.7806|220.854|221.5417|222.7125|221.5929|210.1569|220.0955|198.5324|208.6249|194.5615|203.1662|199.4796|179.4498|210.1928|213.8278|206.8613|202.6765|188.8092|177.305|200.9944|199.0251|231.7707|239.7873|245.2447|270.2438|262.0661|305.0729|294.2259|291.2091|279.2709|327.4349|311.7264|354.9771|348.1702|271.4151|280.4889|281.3452|256.3771|283.5475|252.0856|263.8083|244.2572|270.4007|311.6119|266.1281|339.65|310.73|
2025-07-04 08:01:56|pink_usa_1251|NSRGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.8162|4.0463|4.3531|4.2956|4.2956|4.123|4.4203|5.5573|5.8498|6.2782|8.0226|9.3788|8.709|9.4447|7.9072|8.4174|8.7672|8.5573|8.3009|9.8808|10.7475|11.3666|10.9678|11.2462|10.5035|11.2992|11.9358|12.3043|11.5184|11.4538|10.9127|11.3747|12.6508|13.7839|14.0149|15.0871|12.9398|14.8398|15.3794|14.7149|16.9415|17.2296|16.9454|18.2327|20.5264|20.8307|22.7382|22.7014|26.5581|27.3414|29.7029|27.2503|25.8709|23.9133|20.2088|23.5622|26.7376|30.2826|32.0676|30.9363|34.2646|37.7212|36.8619|41.4149|36.5816|38.3144|41.8265|41.0322|43.4156|44.7618|49.7758|46.5725|49.2771|52.102|53.256|56.7734|53.8203|53.3233|54.983|54.2918|56.6091|55.9921|56.1351|60.0156|61.3431|55.6917|59.6974|69.7837|67.2308|68.7993|63.2615|63.9047|68.6669|66.8181|78.6698|87.5592|91.7932|91.6747|87.212|95.9542|103.613|102.3488|96.8838|111.1866|107.1488|125.1184|115.9642|106.128|98.1221|105.1706|110.9607|112.6189|105.9001|108.2021|99.3778|98.985|97.2652|78.9368|97.7483|99.32|
2025-07-04 08:02:00|pink_usa_1252|HCMLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8448|3.8723|6.3555|7.8147|8.7086|8.3856|8.0742|7.5148|8.7086|8.7028|8.9037|6.3684|6.5005|7.8223|6.4958|8.0738|8.8384|9.7008|9.2201|9.4126|9.0463|9.8658|11.3103|9.127|9.0797|9.6027|9.5972|6.8168|6.5945|5.9681|6.1114|7.4334|7.1927|8.0927|8.2193|8.3602|7.8652|7.8074|7.5408|7.4508|5.9772|7.3683|7.7138|7.7263|8.4787|5.5177|7.1247|7.4331|8.7822|9.7635|10.3976|8.3386|8.2958|8.5265|8.1868|7.3269|9.0109|11.1516|12.2893|11.9061|14.3359|16.7658|17.6701|19.0394|18.6417|21.1345|24.72|
2025-07-04 08:02:03|pink_usa_1253|STMEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8674|3.8405|6.4008|7.1564|7.3342|7.9565|7.3431|6.8408|9.1267|11.7867|5.5789|5.6328|5.4172|7.232|5.0175|5.2465|7.3856|7.2904|8.4897|7.6991|6.9355|8.319|8.4145|6.835|6.9459|8.1879|7.6911|6.1169|6.1612|5.3677|5.1717|7.5615|10.1584|14.4583|14.3738|18.4484|20.5608|21.6807|22.8796|17.7478|12.9665|15.4571|16.5215|19.2889|25.7813|20.5727|26.6035|28.7067|35.6907|36.6439|36.5843|43.585|49.1888|45.8942|32.3492|32.0639|34.0428|47.8924|46.9582|41.8213|48.8299|41.3297|40.0441|27.5609|25.0118|24.195|28.126|
2025-07-04 08:02:06|pink_usa_1254|PRGAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:02:08|pink_usa_1255|SHLAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.629|32.3183|34.882|45.4864|50.5362|58.3438|68.1714|59.4703|82.3495|88.1761|90.7398|93.8862|85.6668|87.432|95.0714|88.3055|99.1152|112.2118|116.3268|117.7141|120.0294|115.6479|115.7689|125.0926|110.4119|118.4924|139.5265|146.0181|125.1667|137.7576|148.5769|151.7976|158.0272|145.6528|166.9496|182.7068|186.8602|191.9985|184.2305|184.5798|209.1147|169.0817|189.3674|193.1185|206.2897|224.4891|188.1489|216.8228|251.9158|235.4815|263.4924|283.5169|273.5115|244.6215|209.7873|164.6206|151.2857|172.4149|222.0922|207.3501|202.5986|229.8525|249.5482|258.8651|273.7143|281.0239|323.7258|348.298|
2025-07-04 08:02:11|pink_usa_1256|SHLRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.2438|35.2438|47.0982|49.2136|55.5998|61.4671|68.8305||96.1663|85.9358|99.7078|101.605|86.2167|98.9254|101.5935|97.2977|108.037|108.8824|123.7163|125.7294|127.301|130.3133|125.0746|130.5927|126.6688|123.11|151.3992|151.3992|||155.2511|157.0254|166.2074|153.876|182.2204|182.7527|191.8705|199.6214|207.3711|181.2284|175.6555|165.2346|199.6086|190.8604|201.6046|217.3515|193.5169|215.6833|240.1516|243.7096|268.3163|267.1657|263.3952|237.9409|201.9938|159.716|143.4656|168.2211|216.5561|200.9428|180.5152|221.6844|265.3462|257.3936|267.5527|275.2671|300.8701|367.98|
2025-07-04 08:02:14|pink_usa_1257|AHEXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3856|7.3593|10.5224|14.43|13.8681|14.1235|12.7882|13.2617|17.0956|16.653|16.4763|10.834|11.0226|13.8778|10.9018|14.0065|14.2411|15.9326|16.1547|19.8727|21.89|23.8281|23.6426|21.1194|20.5626|24.3126|24.5001|21.805|20.9345|18.9191|15.0769|16.9615|20.3216|21.8156|24.1777|24.6966|24.136|23.4537|19.3227|19.9082|15.3137|17.8788|20.5488|19.6914|21.9576|12.0753|17.1474|21.2948|24.7664|25.2834|26.218|19.7902|19.4831|17.9395|14.2789|12.2953|13.574|14.2544|14.239|18.4603|21.1284|17.1682|16.4964|15.5024|11.8132|16.1046|14.27|
2025-07-04 08:02:18|pink_usa_1258|SGSOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9354|2.3855|2.4399|2.8969|3.1069|2.9823|3.2781|3.1905|3.8727|4.0385|4.3033|4.6688|3.9009|4.053|4.9042|4.7817|5.2997|5.713|6.2877|6.1229|6.2171|5.8509|6.6641|6.623|5.7248|5.622|5.5267|5.3902|4.8074|5.2793|6.1183|6.5391|6.5479|5.8681|6.442|7.4518|6.9347|7.6191|7.6894|8.1021|8.2638|6.8797|8.0415|8.4318|8.0204|8.6942|7.7853|8.1796|9.0025|9.8986|9.9807|10.7797|10.1242|11.6981|9.8735|7.5355|7.6424|8.2715|7.9632|8.7339|7.6213|7.7789|8.9611|8.9701|10.8064|9.7008|9.547|9.84|
2025-07-04 08:02:21|pink_usa_1259|GLNCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3328|7.853|7.8223|7.9082|6.086|6.8654|7.2291|7.2918|5.4766|6.8607|6.5512|6.6801|7.3481|7.3455|6.1417|5.6177|5.8916|1.6976|1.7713|2.9673|2.7429|3.6408|4.7|5.7523|5.2086|6.6563|7.3019|7.4838|6.9679|6.2363|5.5574|6.2661|5.3312|4.9329|4.7906|2.1265|3.3044|3.755|4.9906|6.1108|6.9158|6.9733|8.2696|10.9399|9.2923|9.5494|11.9422|10.0087|9.9982|10.9638|11.4062|10.3676|11.1372|9.7887|8.8039|8.0752|7.455|
2025-07-04 08:02:24|pink_usa_1260|CCHGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6225|15.633|13.7|12.9739|15.6066|15.2836|16.0779|15.4506|14.5042|17.1993|15.7413|19.2921|22.7426|25.9231|24.9302|28.048|25.6479|26.6244|23.7982|26.8842|30.0725|27.5554|29.1533|17.8745|21.5037|21.5637|29.2563|28.1098|31.8204|29.1675|30.9148|19.7608|19.7965|19.2163|21.9272|24.6057|27.5757|25.6575|28.6202|29.9116|33.7329|35.2294|33.6058|44.5795|52.55|
2025-07-04 08:02:26|pink_usa_1261|KHNGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2675|13.4688|12.903|16.0494|13.1893|13.961|14.7505|13.0877|13.5429|16.4156|15.9898|17.0327|17.7865|17.4896|18.2155|19.7995|18.548|17.5264|19.4931|19.0761|19.7068|20.7372|19.1304|20.0383|23.7846|27.3094|25.7449|23.0323|22.9509|24.9895|19.8505|21.0597|22.7262|24.424|27.3426|21.7883|26.2754|32.3435|37.6142|48.3664|57.9172|57.3122|53.716|52.4641|40.9744|38.1239|40.4602|48.3815|54.0505|54.2158|63.9624|48.8181|55.0861|55.5354|44.0842|46.4643|43.8|
2025-07-04 08:02:29|pink_usa_1262|CLZNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1124|3.6363|2.4036|3.8212|5.6701|7.2109|7.4574|7.9135|8.536|12.2955|9.7008|13.5096|6.0461||8.69|6.5822|7.6115|7.0876|8.5409|9.1221|10.7782|11.6432|12.3688|13.0945|11.0128|10.8136|12.2014|13.5147|11.1803|12.6623|11.5803|10.7892|11.199|11.152|12.7441|14.8533|16.9948|18.9852|16.8364|17.1365|19.6419|12.5058|14.7578|13.5272|14.5166|15.8888|11.2413|14.1699|17.7167|18.1051|17.1424|17.7167|18.5872|17.8558|15.4952|16.5976|16.5531|13.8914|14.1602|13.0412|15.605|13.2819|12.4674|15.6479|13.6919|10.7913|12.4038|10.73|
2025-07-04 08:02:32|pink_usa_1263|PGPHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.366|36.1891|67.3366|79.2501|78.7321|90.7836|85.2931|114.645|125.3498|124.0376|118.4434|111.9239|122.2419|131.5655|107.048|136.1236|154.1837|161.9533|171.5337|180.9457|183.3007|188.5426|196.4304|193.8318|208.4697|218.8501|227.1014|252.4693|271.8252|305.7713|312.2483|380.2821|348.8691|412.5079|483.3871|541.5107|529.94|584.7082|573.0993|633.3026|458.7882|557.9792|624.5834|620.4307|748.929|463.4098|760.1783|808.9152|989.1109|1088.8674|1357.1176|1385.6914|1386.2611|1164.8716|794.3718|809.0907|770.7325|795.9329|831.5213|1080.4193|1312.8479|1309.7066|1222.2754|1371.4166|1334.141|1444.8813|1242.47|
2025-07-04 08:02:35|pink_usa_1264|SXYAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9994|5.5306|5.7854|5.955|7.4735|7.4093|9.4565|||13.5965||13.0793|11.9069|11.3661|12.466|15.1006|15.6024|17.7188|15.398|18.0995|22.939|25.8605|26.9066|31.8199|30.498|39.7036|31.4205|21.9979|19.5984|22.9479|26.5567|26.8565|24.1544|31.5416|28.8686|28.4351|32.8233|23.5844|24.59|27.32|
2025-07-04 08:02:37|pink_usa_1265|SKFOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0006|0.0006|0.0007|0.001|0.001|||||-0.0001|-0.0001|-0.0001|-0.0001|-0.0001|-0.0004|-0.0004|-0.0005|-0.0005|-0.0006|-0.0007|-0.0007|-0.0008|-0.0178|-0.0152|-0.0162|-0.0147|0.0703|0.0676|0.0725||0.0867|0.1002|0.0978|0.1226|1.6609|1.8556|1.9369||133.6016|133.9274|173.1605|125.8692|148.7708|140.8344|169.6406|145.6294|166.7038|223.2136|259.0031|268.4214|319.8108|315.5339|397.6393|296.5259|215.7342|186.8238|226.0484|255.12|271.5748|244.6988|306.4118|284.4453|290.0679|321.8763|231.8202|245.96|271.5|
2025-07-04 08:02:40|pink_usa_1266|LZAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5856|6.1493|6.6276|6.523|7.586|4.6593|5.5497|4.8241|6.0685|5.5791|5.8518|5.7157|4.4487|4.132|3.6857|2.8834|4.0308|4.0383|4.8083|6.0921|6.5626|7.2947|8.1606|9.2117|10.093|9.403|10.4048|11.7623|11.1038|13.3297|14.1283|14.4248|16.3306|14.5372|15.92|19.8936|24.1281|24.7485|22.4134|25.9651|33.0631|24.4575|29.6362|32.3442|32.6243|34.65|38.3707|50.4107|59.949|60.9858|54.1644|68.8219|78.1039|81.3278|68.3641|49.8966|44.099|47.7421|56.6245|58.2295|45.0762|39.0266|58.5547|53.3462|63.2866|58.9271|63.0085|68.22|
2025-07-04 08:02:44|pink_usa_1267|GBERY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9801||19.441|23.2467|23.9734|25.2003|24.8389|26.8685|29.1594|26.3353|23.7481|25.832|28.7651|30.4564|35.1099|32.123|35.6815|38.9107|38.5582|35.3737|36.8684|36.5339|37.7582|33.0215|34.1825|40.604|41.0894|48.4475|39.954|43.7281|51.0161|55.0145|57.1719|69.8166|67.0821|74.4771|57.2069|45.2528|38.4974|43.6731|49.5458|48.8745|46.7789|60.8288|56.1328|58.5282|64.9662|55.8606|61.8772|78.98|
2025-07-04 08:02:47|pink_usa_1268|SONVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3803|19.1246|19.8944|21.0289|15.0809|15.3537|15.1074|15.7807|17.8415|16.0434|16.8036|18.8968|19.7109|19.3122|20.568|22.4057|24.2939|26.3151|27.3835|24.9135|24.1229|24.5782|21.774|21.4701|21.5656|22.6429|24.7102|20.664|24.1094|30.2445|29.8683|27.5032|28.4483|31.6286|36.4598|28.3058|35.9488|42.287|43.088|41.4952|33.2919|38.5928|46.7859|46.9898|49.4876|68.4592|71.1351|73.2496|72.2765|60.5018|42.787|45.5591|52.8121|50.362|46.8193|62.663|59.267|60.4064|69.084|64.6916|59.7086|59.71|
2025-07-04 08:02:49|pink_usa_1269|GVDNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0163|8.0901|9.6466|10.5204|11.3243|12.233|12.1282|14.3511|14.9383|14.3949|15.1521|11.1873|12.8446|13.7817|14.4616|13.8694|15.4852|19.0457|18.8292|21.2205|21.1829|23.7771|25.7297|24.7117|28.4029|28.7503|29.126|25.4323|28.7902|32.5341|32.2068|33.743|29.2363|30.6877|34.5205|36.5048|38.2007|39.3044|38.6422|42.5979|39.6791|44.3187|50.9568|49.6985|55.2047|55.0094|66.0386|78.663|75.9193|71.7831|87.5185|84.067|95.3953|77.1189|60.6848|55.756|57.0873|60.5447|62.235|61.5879|77.5934|87.2621|95.356|107.7445|85.3981|85.87|97.62|
2025-07-04 08:02:53|pink_usa_1270|GVDBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427.2697|483.1175|389.5817|419.3856|548.4511|544.8897|641.6319|646.73|721.0166|756.7032|723.9298|760.9445|595.749|680.9601|690.428|701.8216|731.7181|781.0474|950.7104|961.1741|1047.8741|1035.1681|1156.9966|1308.137|1257.9402|1401.0225|1498.6999|1412.1188|1315.7434|1453.7067|1547.9375|1550.1254|1678.8422|1463.5111|1506.9411|1689.1069|1798.3523|1909.1112|1894.2729|1915.8477|2143.056|2021.0673|2141.7527|2538.2332|2492.1317|2749.7133|2802.2051|3215.1046|3995.2315|3754.2468|3456.2953|4367.6987|4415.306|4852.2269|3769.0417|2987.9278|2705.1529|2848.5601|2757.0484|3038.1118|2860.9519|3911.1351|4408.477|4714.7806|5240.2821|4109.0098|4385.237|5008.62|
2025-07-04 08:02:56|pink_usa_1271|SAUHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.34|2.6153|2.4964|2.7107|2.8504|3.1764|3.7416|3.6285|3.4871|4.3259|5.5438|6.1507|6.8123|5.8481|7.2856|7.3163|5.8784|7.9164|8.4277|8.0047|9.6433|7.4051|8.4122|9.5958|11.5257|11.9984|15.8842|18.141|20.9642|16.0575|11.3261|8.7244|10.9055|13.5267|15.0725|12.3887|15.9606|15.813|12.4751|16.2573|12.485|12.2375|12.94|
2025-07-04 08:02:59|pink_usa_1272|SWPRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9931|27.9931|35.7159|35.7027||45.2202|44.0286|||61.3579|68.4697||57.8777||61.4714|62.7954|63.499|60.1117|58.28|58.1425|62.2328|63.8924|60.5257|58.8612|56.932|68.8879|66.2226||59.7342|67.3925|67.6222|67.852|61.8402|67.2776|69.3836|67.921|71.1986|72.1857|71.9613|70.2422|64.4853|70.5403|70.0696|81.3019|90.2426|82.9471|76.6286|74.868|79.3801|80.9091|88.9371|93.9821|83.0715|84.7556|89.9303|67.3041|75.0642|78.6477|82.2751|87.1501|83.7306|95.5866|95.5866|95.5866|95.5866|122.59|135.16|
2025-07-04 08:03:02|pink_usa_1273|SWZCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.4022||130.5885|140.0267|164.9245|181.7536|170.6945|165.1988|193.786|219.3374|223.8911|241.7966|218.5777|199.0952|213.5069|224.2586|230.5526|244.9551|257.5714|255.1849|280.8826|313.1543|357.3544|362.8193|348.5976|366.5172|376.6069|368.1503|321.3481|317.8805|338.4266|317.889|320.3242|298.6784|309.1631|339.3822|356.2572|372.0379|378.5179|333.5608|339.1598|357.4101|364.1754|386.7404|382.2199|414.3468|417.0449|426.2882|450.4744|430.924|421.1488|489.3049|487.0069|486.0883|505.686|487.9447|442.784|482.3594|558.0953|574.7083|561.1163|547.3679|544.3169|541.2006|618.0605|529.1556|565.8656|681.5747|
2025-07-04 08:03:05|pink_usa_1274|SCMWY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8973|13.7939|12.6191|12.6834|10.3907|13.3858|12.6216|11.9114|8.3211|8.659|7.7382|8.2409|9.9146|9.7634|10.681|10.561|10.2357|10.5924|11.328|10.7871|11.3876|12.7722|12.8266|13.2787|13.8783|15.8009|14.7017|13.4905|13.5566|13.0314|13.3829|14.1571|14.4626|16.3554|15.658|15.3527|17.0861|17.5138|15.3752|15.6152|13.9169|15.252|13.1998|15.4173|17.9575|19.0943|18.3046|17.6817|21.155|23.1465|23.4355|24.7638|21.9443|20.521|21.7982|22.8522|22.972|24.672|26.4233|26.3495|28.8649|31.7526|36.8856|36.4578|35.6403|32.8499|36.4076|36.4755|32.5218|32.5869|35.4333|33.8259|32.4527|30.4107|31.5078|34.5977|36.6308|38.0432|35.336|33.3588|33.905|35.8725|36.5758|39.406|38.5837|41.3912|42.0137|42.8534|43.4|43.8487|43.9466|48.775|49.0158|48.0868|51.5898|48.8604|41.5344|48.7096|58.9576|58.0548|54.6647|55.4385|56.5771|54.1309|62.8199|53.7236|57.6425|70.74|
2025-07-04 08:03:10|pink_usa_1275|EMSHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||595.5132|615.5113||592.5126|558.5822|415.4743|509.6485|554.6309|589.2579|592.7465|584.4339|702.5281|827.2556|841.5053|821.7159|967.6785|898.3479|974.8745|894.1931|643.9852|603.8954|676.8455|757.0813|739.3312|697.7596|762.2584|692.3847|809.2643|813.1001|703.7228|771.86|771.505|
2025-07-04 08:03:12|pink_usa_1276|FEEXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7137|2.4387|1.5975|1.3142|1.0249||1.7162|2.9088|3.9366|5.315|4.3015|3.4322|2.4293|1.89|1.3|1.945|1.41|1.22|0.9155|1.08|0.56|0.54|0.5656|1.23|0.85|0.6507|
2025-07-04 08:03:14|pink_usa_1277|BPMUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.5|95.5|59.3|83.25|104|74|74|61.8215|57.6|73|71|71.4127|42.5|33.8||46.15|51.6201|46.0137|55.5|74.2|111.3|139.65|129.52|114|105|93.25|114.14|129.86|96.1|94.5|71.87|71.85|73.8|71.281|92.55|85.78|82.71|73.75|69.42|68.2|56.57|39.44|45.08|36.71|44.81|49.7|37.25|52.6|55.52|60.34|51.16|49.8048|47|41|||41|52|52|50|50|41|40.75|48.15|51.26|52.83|52.83|57.7|
2025-07-04 08:03:18|pink_usa_1278|TMNSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8317|11.6441|6.9955||20.9414|25.0935|26.1975|21.844|25.9246|35.2031|32.5153|32.3147|15.7963|14.0452|15.8956|11.7885|13.7067|15.6338|20.9323|20.8872|22.4127|24.3985|32.3598|32.7615|31.5295|29.7044|31.6664|32.3965|36.9594|45.1269|46.6692||57.7181|62.5115|70.4966|86.1017|112.7033|120.0039|123.3365|140.7595|152.3335|104.5597|130.8813|167.0673|157.2531|142.9194|93.0198|141.4192|144.5502|120.7859|138.5598|147.0344|133.1231|124.9305|93.8033|71.4304|68.0424|55.8246|67.4574|81.0816|71.3432|85.5007|69.6818|66.9471|71.9188|69.361|75.7066|74.49|
2025-07-04 08:03:21|pink_usa_1279|TMSNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.7685|62.5438|71.6113|83.6964|92.602|118.6042|112.1449|139.8492|154.9882|105.9388|130.591|164.3411|153.4343|146.0954|118.8099|136.4862|126.4922|128.3649|135.3088|152.2701|129.8386|127.0621|97.4349|81.7379|62.8623|51.7501|65.23|73.7653|66.4012|88.9627|69.3411|66.9877|68.9853|69.4455|77.6219|74.99|
2025-07-04 08:03:24|pink_usa_1280|VACNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8745|14.9151|12.9005|10.8542|8.8108|9.5375|10.034||10.034|10.034||16.1096|22.2773|25.5453|31.7057|38.57|48.5335|38.7664|23.7107|20.8334|25.8438|32.6034|36.7403|32.3025|48.6326|50.0829|55.6639|46.4698|36.9094|38.4767|41.94|
2025-07-04 08:03:26|pink_usa_1281|PSPSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1505||40.1662|42.2586|46.9768|47.8384|52.1874|44.9665|61.952|62.3623|59.8185|77.9528|74.8757|67.819|69.7473|68.8447|71.8012|77.2964|74.2603|73.1854|73.1854|69.2549|73.0295||71.2489|84.1891|77.8872|70.2724|70.0509|68.0241|71.1832|80.2094|78.2893|69.9524|71.0027|78.1333|74.8347|74.2603|76.1476|78.281|78.281|82.4249|88.6611|101.7621|104.3486|117.2384|94.6303|102.8219|103.4344|111.3976|107.4598|118.9366|112.8271|109.447|117.1561|96.4326|89.6995|105.8319|96.0259|107.7596|112.1422|122.3603|120.462|122.5999|139.8511|134.7145|143.9216|173.75|
2025-07-04 08:03:29|pink_usa_1282|HNHPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6833|2.6192|2.8749|3.7374|4.9193|5.6859|5.8776|4.9832|5.1485|4.9554|4.6336|4.4084|2.7931|3.2178|4.5049|3.7262|3.9708|3.8421|3.4752|2.9218|3.3143|3.2178|3.5074|4.0866|4.2176|3.4962|3.6846|4.4952|4.1998|4.2783|4.1448|3.9847|4.6171|4.6895|5.4499|6.9165|6.6122|5.8058|5.9095|5.1932|5.0545|3.6346|3.7619|3.8121|3.8262|4.9339|3.7329|4.5688|4.5973|5.4231|7.6409|6.6065|6.7309|6.5721|6.4045|6.5986|5.9852|6.0316|6.2357|6.7303|6.1646|6.2912|8.9597|12.9915|11.172|11.3|10.05|10.935|
2025-07-04 08:03:32|pink_usa_1283|CUII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|5|15|20|14.8|13.59|16|14.45|11.11|13.5|12.23|13.06|11.63|5.45|10.5|5|8.3|9.8|6|5.2|5|3.97|4.79|4.96|3|3||2.9|2.8|2.5|2.25|1.25|1.28|1.25|1.5|1.87|1.74|1.75|1.6|1.9|3.5|1.81|1.52||1|0.6001|||0.0001|0.0001|0.0001|0.0001|0.0001|
2025-07-04 08:03:35|pink_usa_1284|SMUUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:03:36|pink_usa_1285|BKKPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2374|1.1661|1.2633|2.0732|2.356|2.3233|2.8141|2.5748|3.0773|3.3816|3.8551|3.3057|3.2092|3.7475|4.4677|4.223|4.6311|4.7793|5.3512|4.2444|5.0254|4.3054|3.9854|4.296|4.9101|4.5642|4.1432|4.0796|3.4695|3.3291|3.8125|3.4472|3.9184|3.8129|4.3889|4.4457|4.6485|5.2407|5.622|5.2761|5.6129|5.4286|5.6841|5.4913|5.1164|4.3676|2.3115|3.2032|2.7617|3.3417|3.5754|3.3945|2.8887|3.2186|3.5128|3.3318|3.5418|3.7969|4.2208|4.423|4.453|3.9887|3.3445|3.127|4.75|3.72|4.36|4.305|
2025-07-04 08:03:39|pink_usa_1286|BKKLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5646|19.8064|21.1676|22.5577|25.2747|20.9345|21.766|18.0754|18.2121|19.7579|21.9846|19.8636|18.8401|18.6132|15.3902|15.8853|17.5171|16.8928|17.5147|15.962|20.0396|20.8701|21.9162|24.8959|26.4045|24.3548|25.1098|24.7693|25.7445|25.1088|23.8598|20.7653|10.4266|14.1449|13.8351|16.0125|16.6657|15.6052|14.9072|15.3383|17.3386|17.214|16.4602|18.9226|19.1791|21.2705|21.9742|21.2237|17.4356|17.1189|22.3649|22.3649|21.0979|22.3|
2025-07-04 08:03:41|pink_usa_1287|BKAYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2063|21.5427|21.5782||21.5782|24.5621|28.3606|22.2688|21.95|21.7818|23.189|20.7928|19.4162|16.2013|16.4564|13.1817|13.1817|26.1886|26.3958|24.329|24.329|24.329|24.5783|24.7797|24.7797|24.7797|25.029|25.243|25.243|25.243|25.4832|25.7265|25.7265|25.7265|26|
2025-07-04 08:03:44|pink_usa_1288|KPCPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8398|9.7052|10.5753|13.6877|13.3927|16.8351|17.4472|18.8893|17.5935|17.0556|13.4359|15.4323|17.8317|20.5416|19.8733|19.8873|16.5332|14.6246|11.9487|14.596|13.9979|15.7147|14.1249|16.3008|17.3978|20.5088|21.8097|20.6695|18.5504|20.389|17.1872|18.0808|19.4617|16.2156|15.2531|8.4644|9.2976|8.022|12.0657|15.6678|12.2334|11.9638|13.9667|15.645|14.6615|13.8418|14.0075|13.2311|12.9732|12.0889|13.4702|12.0889|12.696|17.0056|17.3698|16.8095|18.68|
2025-07-04 08:03:47|pink_usa_1289|PEXNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6277|4.296|5.9823|5.4677|6.1109|5.6478|6.159|7.379|8.257|7.4313|7.6394|7.2337|7.6576|7.1769|7.4631|7.0854|7.3689|7.2194|7.7433|7.1349|7.0327|7.4013|7.2807|5.2596|4.9598|4.7617|3.0203|2.4116|2.747|3.7909|3.4888|3.916|4.1569|4.1894|4.4701|4.8915|6.2176|7.1155|8.1199|6.178|6.5303|7.1575|6.7451|6.9427|2.6121|5.0781|4.9098|6.2115|6.1679|6.8144|5.8819|6.0199|8.6426|8.4391|9.0975|9.5524|8.18|7.2055|29.3374|27.6251|16.8059|16.1547|16.163|8.5975|11.04|10.3|
2025-07-04 08:03:50|pink_usa_1290|PTXLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5833|1.5833|1.7898|2.4919||2.96|2.6847|2.9996|4.0665|4.2067|||3.7217|4.0104||3.744|3.7019|3.6599|3.5056|3.5921|3.5921||3.2111|3.2812|3.6669|2.4766|2.2956|1.6844|1.6844|1.1158|1.3575|1.592|1.6792|1.8586|2.0116|1.9158|2.0485|2.2106|2.6515|3.3843|3.5807|2.9801|3.0533|3.3287|3.2206|3.1811|1.855|2.3365|2.2231|2.5201|3.0337|3.1782|2.5843|2.7368|2.8124|3.8763|3.8986|4.1497|3.9644|3.8072|4.0195|3.5888|3.7241|3.7241|3.8472|3.8472|4|4|
2025-07-04 08:03:53|pink_usa_1291|SCVPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7089|12.3379|12.3897|12.6685|13.4885|10.47|11.2731|13.2132|12.7517|13.4993|11.8779|11.417|7.9954|11.0786|9.9053|11.6744|10.753|12.5265|12.0643|10.8475||9.9703|9.4135|9.1832|8.9769|9.3663|8.6067|||5.8642|6.9987|6.9987|5.2466|4.9|
2025-07-04 08:03:55|pink_usa_1292|TOIPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5227|13.5227|13.0707|14.1969|14.5562|8.7434|7.5|9.08|
2025-07-04 08:03:58|pink_usa_1293|AIPUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8742|5.9214|7.7532|10.7695|||11.6756|10.6023|13.0964|20.2985|19.8899|20.9413|18.8386|18.6776|17.6227|20.1291|23.6189|23.9852|24.8099|14.3267|18.9229|17.2702|19.8087|22.7015|19.7989|18.3083|17.4944|19.3282|20.2206|19.6126|20.0049|19.8283|19.2321|17.7494|15.8019|17.5971|14.7958|18.7413|18.4|12.325|9|
2025-07-04 08:04:00|pink_usa_1294|APTPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0685|1.1879|1.1879|1.3856|1.6958|1.8135|2.0193|1.9605|1.9605|2.0683|2.0389|2.3036|2.3526|2.1467|1.9605|1.7644|1.5684|1.9557|2.0737|2.2112|1.3366|1.7199|2.1621|1.8771|1.9164|2.113|1.9361|2.1326|1.769|1.3835|1.7788|1.5811|1.5811|1.66|1.0063|0.92|
2025-07-04 08:04:03|pink_usa_1295|THNUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0654|6.3446|6.3446|5.9872|5.9872|5.5404|4.63||5.5851||6.3356|6.899|8.0488|9.7537||10.2369||9.6358|9.347|9.7612|10.0794||11.0097|12.9177|7.1863|8.749|8.0354|8.6449|8.8382|7.805|7.2103|9.3734|9.2693|8.6962|7.6412|7.6412|7.6412|8.101|8.101|8.3846|8.3846|8.8746|9.2343|9.2343|9.2343|9.85|
2025-07-04 08:04:05|pink_usa_1296|CPPCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5849|20.7709|26.379|26.0907|24.3606|12.5663|23.2627|18.4775|17.8237|23.2343|18.4207|18.1743|17.0467|19.046|16.9102|13.8991|18.6787|16.9007|16.5145|16.0117|16.0786|15.8014|13.8622|18.4829|15.9083|13.4244|15.27|
2025-07-04 08:04:08|pink_usa_1297|AVIFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7743|0.8935|0.9729|1.1297|1.2372|1.0521|1.0942|1.2469|1.4694|1.4161|1.4465|1.6855|2.2242|2.4274|3.0589|3.0918|3.8506|3.8796|4.5687|5.3217|5.2092|3.8463|4.1189|4.1476|4.134|4.8763|4.9595|4.5908|4.2939|2.8406|3.6737|3.06|3.3533|2.8773|3.6778|3.9668|4.3956|4.2092|4.9848|4.2523|4.7642|4.2331|4.5351|5.2512|5.8199|5.8927|4.5296|4.8426|4.9446|4.8608|4.7174|4.5873|4.9446|5.7382|6.2712|5.1982|4.7322|5.0122|5.5341|5.6263|5.8928|5.9397|5.3605|5.2932|7.7007|8.0734|8.1|8.675|
2025-07-04 08:04:11|pink_usa_1298|AVIVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3244||6.2896|5.2515|5.2958|5.0036||5.0036|4.6493|5.5399|5.2151||5.0707|4.2406|4.2406|4.2406|4.2406|4.3448|5.4541|5.5749|4.9607|5.6999|5.6999|5.87|5.87|
2025-07-04 08:04:14|pink_usa_1299|INDOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9905|5.8427|7.0251|4.9793|5.4526|5.0231|5.5052|7.7406|7.6442|7.7231|9.003||11.9485|14.197|14.9027|13.6519|14.6599|14.2797|14.7925|14.0894|9.7998|10.846|4.8648|7.9235|7.1202|10.3826|11.9198|13.881|12.1889|12.4488|12.3944|12.5117|9.6883|11.2166|||7.5349|7.2265|6.0992|5.4343|5.0903|6.8378|6.3231|5.45|
2025-07-04 08:04:16|pink_usa_1300|TSCFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3303|21.52|24.4276||16.5974|16.5974|14.8722|20.2336|22.7173|21.3044|21.4829||21.3564|20.7816||25.3178|23.3623||||22.2621|23.5694|24.1515|24.5289|26.4157|30.5|
2025-07-04 08:04:19|pink_usa_1301|TACYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:20|pink_usa_1302|BDULF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4224|0.3579|0.529|0.0591|0.564|0.6238|0.7638|0.9997|1.2157|1.3437|0.1336|1.7755|0.2039|0.2279|0.246|0.2859|0.2923|0.4585|0.4438|0.3873|0.3111|0.3333|0.37|0.4406|0.4739|0.5155|0.4625|0.4541|0.5046|0.492|0.5579|0.5134|0.5348|0.4878|0.5305|0.4749|0.5434|0.554|0.6406|0.7046|0.6959|0.6577|0.7323|0.7395|0.697|0.4499|0.6576|0.57|0.6017|0.6527|0.6527|0.663|0.6756|0.6983|0.6808|0.7053|0.7132|0.7437|0.7437|0.7571|0.7546|0.7898|0.7898|0.7139|0.8375|0.7|0.6165|
2025-07-04 08:04:23|pink_usa_1303|KGTHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0846|11.3778|6.989|8.7328|9.2744|16.7092|22.9981|19.5396|16.2483|15.1029|15.9359|14.5585|13.976|15.5622|14.2914|13.3096|12.2214|11.7514|11.427|10.9655|13.846|14.5238|12.2387|8.45|
2025-07-04 08:04:26|pink_usa_1304|INGVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6299|4.3763|2.5159|4.4874|7.3309|6.5311|5.7222|4.8024|6.0174|5.5546|7.597|6.8622|3.4427|4.0502|5.0963|3.3732|4.7734|5.352|4.7756|5.271|6.6946|8.0425|8.1531|8.0635|8.3203|7.7359|8.4765|10.1064|8.2137|7.8182|7.1344|7.2443|7.573|8.8708|9.3559|10.8211|11.8189|12.1279|11.4705|9.5774|9.0369|7.0755|7.996|7.6617|7.3588|8.6159|4.3263|4.9355|5.0182|6.9636|8.9384|9.693|10.5616|10.4048|8.1784|8.3445|6.8949|9.7192|9.2691|11.1623|11.5401|13.1447|14.1119|14.9951|16.9407|14.387|18.517|21.53|
2025-07-04 08:04:29|pink_usa_1305|NNGRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1823|12.8166|13.2897|13.2283|12.9455|14.8211|12.5422|13.1818|13.2618|11.973|12.9826|9.1767|11.4384|13.5956|16.0605|18.1482|18.0865|20.2297|21.1119|20.133|18.3286|15.6754|17.6727|14.4558|16.0334|13.7253|17.7092|20.4542|21.6505|23.996|20.9154|26.8267|33.25|
2025-07-04 08:04:31|pink_usa_1306|NNGPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4605|17.2592|18.0228|16.8686|17.2488|17.5482|21.5504|20.479|19.2027|20.3166|21.4635|21.6798|22.0206|27.0538|28.9806|28.9085|26.1953|30.4034|26.2811|27.1883|26.2477|24.4812|26.4826|18.1461|23.1195|27.0269|31.4472|35.4065|35.1974|39.7936|41.8326|39.3828|36.8298|31.2867|33.8301|28.7066|31.6541|27.5752|34.7487|40.7011|42.5571|48.5976|42.0897|53.4564|66.9325|
2025-07-04 08:04:34|pink_usa_1307|AEGOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7806|3.6768|2.2061|3.8465|4.3301|4.3273|3.6768|3.2441|3.196|3.3091|3.9596|3.903|2.0081|2.2626|2.9641|2.3261|3.3445|3.6312|3.4281|3.9417|4.7172|5.5438|5.3832|5.5334|5.1727|4.7311|4.8573|4.7816|3.7985|3.7019|3.586|2.8269|2.574|3.732|3.5892|3.4619|4.1586|4.4551|4.8223|4.3228|4.5002|3.49|3.9077|3.4158|3.3294|3.6152|2.0331|2.3584|2.0031|3.0741|3.5928|3.6548|4.1705|3.6147|4.4711|3.7431|3.6524|4.0907|3.7211|4.2288|4.6541|5.156|5.3471|5.7964|5.3811|5.7689|6.1858|7.21|
2025-07-04 08:04:39|pink_usa_1308|ABMRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2582|16.9054|20.4051|22.568|20.2065|17.0054|18.3392|15.1715|15.1382|14.0712|12.3037|12.2624|6.525|6.3257|6.1503|7.1301|7.5779|8.2668|9.3979|10.8565|9.4967|9.7664|8.1838|10.8191|13.4465|12.2648|12.8525|11.9908|14.5646|14.9184|16.9184|15.3366|21.0783|27.3|
2025-07-04 08:04:41|pink_usa_1309|AAVMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3829|12.2299|12.6332|6.2891|5.7638|5.6474|6.7721|8.4476|8.4268|9.7478|10.6748|9.7883|9.1025|7.123|11.2207|12.6373|12.7427|12.0854|13.2023|14.7905|15.0779|17.443|14.8222|20.3997|26.86|
2025-07-04 08:04:43|pink_usa_1310|RYDAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1475|11.4838|10.4203|11.9048|13.2412|13.7093|13.8515|13.111|14.4563|16.0745|18.3501|17.4994|15.6534|19.0172|18.5539|17.0822|19.1814|18.3141|17.5319|17.0834|18.0105|19.8154|20.079|22.8524|22.235|19.494|18.4692|17.6013|14.6106|14.0038|14.8419|17.5066|15.4427|18.0023|17.629|18.3696|20.3736|23.7066|22.7298|25.0397|24.2114|21.7042|24.6658|25.3932|22.825|23.5258|9.9322|13.8102|11.2932|14.9697|17.3713|17.0928|17.5176|18.8106|23.5475|23.8965|23.7805|25.8925|25.1617|27.0078|29.2082|30.3048|31.0617|33.9258|31.5274|29.4976|36.4917|35.15|
2025-07-04 08:04:47|pink_usa_1311|RYDBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:48|pink_usa_1312|EXXRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.1097|45.8864|54.5367|60.18|57.0567|68.1865|64.0856|62.6509|52.6076|61.3596|65.2782|67.7633|74.6725|49.1393|58.2965|53.0012|78.7003|80.558|76.7603|82.8222|87.7401|78.2171|65.4864|58.7231|69.7983|79.4657|85.5113|87.125|102.6689|110.6884|102.1265|108.929|90.441|96.4678|94.43|
2025-07-04 08:04:50|pink_usa_1313|EADSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8135|6.0446|6.4843|5.7838|6.4055|4.2358|3.8379|3.9872|3.318|2.2659|3.1238|4.4307|3.9108|4.0342|4.3903|5.2501|4.7827|5.7518|6.3827|5.8188|6.3255|8.3849|7.0943|6.6872|8.2137|10.5521|11.7946|13.2858|15.948|15.0802|14.5985|13.0739|10.9489|14.0151|14.4632|12.6998|14.6847|14.7412|13.5515|12.9961|14.68|16.9727|19.063|21.4549|22.7324|26.2478|26.6208|29.0706|21.4864|30.4936|32.5|30.202|34.0601|18.0763|17.4504|17.0768|25.0602|26.7081|31.4724|31.0427|28.072|29.3892|23.7336|20.2646|27.9325|30.4822|34.5699|31.3014|35.8581|44.7602|38.7767|36.4192|39.5397|43.8439|52.43|
2025-07-04 08:04:53|pink_usa_1314|UNLVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:54|pink_usa_1315|AHODF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2179|9.0697|8.8804|9.406|9.8883|10.853|10.4511|10.4274|11.0021|10.5588|10.92|11.0982|9.8091|11.2263|11.7471|10.2355|11.1371|11.8442|13.7269|13.6885|15.6714|16.7223|17.1389|15.2325|13.3676|14.509|15.6424|15.7471|15.7389|17.6285|18.509|17.9942|17.6757|15.2735|16.0742|14.2073|14.2921|16.7834|18.1447|18.8838|18.3317|20.1648|21.2408|18.8866|20.6379|21.0284|18.572|22.6838|25.3783|23.8998|23.5929|26.3026|29.08|29.1679|27.7974|23.5318|24.3187|26.0103|29.0661|30.3756|29.3436|26.4718|28.1227|29.1783|33.5246|32.5511|36.6048|42.355|
2025-07-04 08:04:58|pink_usa_1316|ADRNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.8636|5.0487|5.7287|5.9533|6.3758|6.9459|8.1068|9.2544|9.6808|10.6034|11.7841|14.746|14.1624|13.6403|17.0993|16.8503|15.3739|19.5725|20.2337|18.4508|17.7244|16.0191|14.1795|15.8468|15.3041|17.6453|16.858|17.2432|15.3607|16.1927|14.4131|11.7306|6.8612|7.1829|1.8846|4.7227|5.3829|4.3786|4.655|4.4745|3.6055|4.3842|4.6945|4.6155|4.2826|4.2488|4.4011|4.8807|5.9754|5.9697|6.6243|7.0644|8.7979|8.0999|8.575|8.0758|6.8041|7.3092|6.4773|6.9148|7.2836|8.0089|8.0089|7.5953|8.2595|8.1119|8.278|8.4638|7.3096|8.4827|8.6908|8.0723|8.1179|8.8606|10.0008|10.0802|11.6982|12.1924|13.6038|13.1228|11.2991|12.4199|13.7378|13.5175|13.9616|15.14|16.0749|16.2642|16.613|15.3954|15.7255|14.4668|14.1116|16.6361|17.9285|18.6417|17.8451|19.7038|20.7542|18.093|20.4362|20.5098|19.1207|22.6618|25.2014|24.0064|23.7385|25.6999|29.2373|30.2394|28.3143|23.4156|23.1592|26.1269|31.0755|31.5778|28.3425|27.0422|28.2011|28.5114|33.865|31.9438|36.6388|41.73|
2025-07-04 08:05:02|pink_usa_1317|ASMLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.3113|32.3113|51.28|||25.2971|26.4214|28.1079|16.5836|20.1477|27.5457|17.9767|11.5748|9.5634|8.646|11.0115|17.0334|21.3586|18.4556|17.9699|14.7004|17.5843|19.1044|16.4352|19.6193|22.2052|24.7349|22.3177|23.1609|27.9392|26.2528|28.3972|34.3478|36.0002|25.2583|32.838|23.9817|19.6063|19.3847|23.0304|33.6266|33.0831|39.4222|34.9168|33.1439|43.0265|47.194|41.0781|40.9758|46.9164|55.1422|55.2648|63.8156|55.9692|61.9096|67.8172|86.5562|83.6918|80.6043|77.7397|90.628|98.2231|91.4839|101.4852|76.9872|81.5693|88.2019|86.2533|95.9487|100.4818|122.5366|120.6519|154.7129|163.365|180.4674|191.9973|179.1526|140.8992|170.7173|188.5724|229.6661|281.746|242.2148|352.2706|354.7851|454.9967|572.0669|655.1344|762.2106|743.1927|672.259|478.7833|418.4674|543.1168|621.3146|707.5793|556.8509|727.7528|957.3834|1048.9295|794.3998|713.0122|709.0461|800.72|
2025-07-04 08:05:06|pink_usa_1318|HEINY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7803|31.045|26.2019|30.0241|27.3613|27.1765|29.9524|31.3207|30.265|31.9575|33.195|33.3872|36.3|38.3867|39.344|38.2926|32.1835|36.9495|42.9154|42.8665|45.5231|46.9482|44.3225|42.6034|39.0784|47.2511|50.8699|49.2125|48.3823|36.3313|44.6261|41.4273|49.3477|47.871|57.5048|48.5842|51.7822|43.82|44.076|42.0994|44.8391|49.4173|48.8842|44.4432|49.2129|44.3563|48.9018|44.5173|35.0602|42.1136|43.7|
2025-07-04 08:05:09|pink_usa_1319|HINKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.804|22.5062|21.9009|25.7577|35.2779|37.4389|40.3075|34.7211|38.6136|38.2228|40.7632|47.3243|36.926|36.846|43.2242|39.1785|48.3759|53.1711|60.7961|53.2621|58.21|54.1469|54.1055|60.4856|62.9595|61.7366|64.7307|67.4548|67.3838|72.9627|76.4591|82.1178|76.0691|64.7825|74.6659|85.7383|86.059|91.7792|95.244|91.5659|84.8943|79.566|94.3784|101.1814|99.04|95.933|74.7968|89.605|83.332|99.1955|96.0125|113.5178|99.1376|104.8101|87.575|88.142|81.6941|89.313|101.6226|97.6758|90.0512|97.0287|88.0409|96.386|88.8063|70.9958|84.8292|88.055|
2025-07-04 08:05:13|pink_usa_1320|HKHHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7356|25.2259|22.7366|25.7479|24.8976|25.2826|26.2319|27.9499|26.1525|28.5626|29.1338|28.8571|32.8547|31.9562|32.0471|34.3778|29.6739|33.5507|39.7547|39.898|42.6203|44.4846|40.8217|40.664|36.9265|44.419|46.9741|44.6939|43.6115|33.4243|37.2711|35.6813|43.3706|41.4447|46.7228|40.0649|42.639|37.4539|34.7509|31.5588|36.5171|41.7473|41.43|35.9835|40.9708|38.6415|38.7872|37.9497|29.7818|36.0527|38.11|
2025-07-04 08:05:16|pink_usa_1321|ADYEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|8.2775|8.835|14.625|18.885|23.685|21.925|24.5225|29.3|26.32|21.41|14.5|12.17|13.68|14.82|17.11|7.08|13.08|16.965|12.05|15.62|14.87|15.63|18.575|
2025-07-04 08:05:18|pink_usa_1322|ADYYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477.6972|828|450.5|771.75|745|657.19|810|837.04|1459.9|1863.995|2439.96|2207.5|2445.08|2997.96|2682.9999|2199.92|1433.01|1200.16|1365|1472|1710.6475|708.065|1291|1708|1200.3399|1495.66|1494.495|1538|1883|
2025-07-04 08:05:20|pink_usa_1323|RDSMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:21|pink_usa_1324|AKZOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.5122|4.2177|3.9547|4.4782|4.4968|4.3756|4.206|4.6371|4.6951|5.2748|5.4899|5.5276|6.8471|7.0015|16.4206|17.9656|5.6915|7.2931|6.0469|6.9254|6.9765|8.1307|7.0377|6.9564|6.9667|8.8596|6.8839|7.2214|6.8958|7.6554|8.0104|7.5654|5.6175|5.602|3.5221|4.9013|5.7362|7.1047|6.8779|7.1328|6.7939|8.222|8.8973|7.7565|8.6172|9.1547|10.4798|10.8365|12.3923|12.326|15.3736|17.619|16.8533|16.4974|16.5098|13.8678|10.0516|8.8826|8.0374|9.73|13.6843|14.7449|12.6744|11.723|13.9996|14.0744|15.5921|14.6229|10.1954|11.2573|13.7199|11.1971|13.4565|16.1838|15.2128|13.857|16.1333|19.1792|20.2171|18.8692|17.1449|17.3529|19.1529|18.8085|16.6508|17.2713|17.6251|16.6646|17.8922|16.4954|21.962|23.4921|24.8607|25.0852|27.2545|25.0436|27.4923|23.6226|24.6079|26.5696|25.16|29.0554|18.6023|26.0515|29.4965|31.6148|32.8335|36.7604|32.311|32.835|25.587|19.9226|17.2742|20.4441|23.8713|25.5299|22.528|26.1204|23.465|19.6376|22.6885|19.4061|19.9119|23.37|
2025-07-04 08:05:26|pink_usa_1325|ALLVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:27|pink_usa_1326|ALTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:28|pink_usa_1327|ALVVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:29|pink_usa_1328|RYLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1648|20.8252|22.4733|19.4981|24.0132|24.9439|26.6208|31.4806|34.7273|33.1704|32.5957|37.3498|40.8631|30.5773|35.3084|38.5313|43.4408|43.9463|35.0597|42.4634|43.2397|50.0155|51.3652|47.5223|42.0766|34.1169|29.4659|20.5915|14.7528|14.3319|14.7956|20.2811|19.4583|21.3844|18.8062|24.508|29.3327|24.2677|24.4215|22.5|
2025-07-04 08:05:33|pink_usa_1329|SFFYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4786|17.321|22.2016|22.3131|19.7843|23.5404|15.6192|17.7018|25.9204|31.9822|38.4902|50.1719|40.8138|38.0457|36.3707|28.366|23.0116|26.8954|25.1394|23.8546|22.984|28.7736|23.0498|23.9572|21.1008|20.0872|19.5343|24|
2025-07-04 08:05:36|pink_usa_1330|WTKWY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1743|17.8415|11.9831|14.2466|10.5185|14.2466|13.4477|14.1134|11.5836|11.8499|10.9179|9.9859|9.6131|9.187|6.0714|6.6748|8.049|8.694|9.5073|10.6038|9.9046|11.769|10.7203|11.444|11.2623|12.2311|14.2293|14.0779|15.7775|17.1962|18.165|18.9174|18.453|20.032|16.5953|14.9756|12.932|12.1976|10.3073|11.62|14.2252|14.5583|14.3917|13.0698|14.4629|15.2699|16.132|15.9405|11.6192|12.3095|13.5174|11.9747|14.1181|15.6557|16.4813|16.6499|20.2211|22.4915|22.285|24.1712|21.6921|24.8726|26.6626|24.9484|25.8972|28.1804|33.6551|34.9119|36.829|31.1957|35.7075|37.0658|40.7092|45.8199|46.8385|50.0163|55.8859|52.588|61.0166|65.7815|66.413|66.3147|63.1841|72.4612|79.4889|77.8837|80.5837|94.771|99.9238|111.5152|100.5657|92.8461|93.9419|100.5252|121.0046|123.2822|118.0955|139.0967|153.1659|163.3414|166.1763|163.5313|154.1402|166.86|
2025-07-04 08:05:40|pink_usa_1331|EUXTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4896|34.4931||41.137|41.137|34.6319|34.6261|38.9882|37.5109|44.0915|44.0915|49.1894|51.7045|61.9447|53.9794|55.2318|46.1373|54.1954|62.357|68.0141|71.0801|52.4939|87.7106|103.9696|90.7867|90.523|98.5637|104.9188|89.7917|81.6532|76.0358|59.1629|69.4129|69.2933|65.7082|65.3276|85.8822|88.6609|93.5887|109.7584|108.7785|140.138|166.95|
2025-07-04 08:05:43|pink_usa_1332|TNTFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9751|4.0063|3.5025|3.9534|5.8951|6.7203|5.9651|5.6915|5.7243|5.5054|5.8541|3.9012|2.0063|1.4719|2.7516|2.0363|2.2393|2.133|1.1876|1.3235|2.3634|3.2615|2.8952|2.777|2.1802|2.1802|2.5111|2.7475|1.9616|1.9616|2.5644|2.1507|2.6411|2.5525|2.5525|||2.8893|2.1861|2.3468|2.241|1.3384|1.6185|1.1279|1.525|1.525|0.818|1.5112|2.0657|2.8491|3.2026|4.0379|3.3843|2.9611|3.1272|2.4688|1.5278|1.6363|1.4583|1.4776|1.9536|1.4579|1.4579|1.0507|1.0821|1.0055|1.0292|0.926|
2025-07-04 08:05:46|pink_usa_1333|ASMIY|total_return_price|0|5.1185|9.6519|8.7744|10.0907|7.4584|6.3616|5.4841|4.9722|4.5336|2.9979|2.1937|2.6323|3.5098|2.5593|2.0474|0.8774|1.5356|2.4496|2.5226|0.9872|1.4989|0.8774|1.2431|2.1571|2.9248|2.4862|1.8645|2.0474|2.4131|1.6086|0.8774|0.658|0.9506|1.1699|0.9872|0.8045|0.8045|0.512|0.3289|0.4386|0.2377|0.2743|0.585|0.5483|0.9506|0.7678|0.9506|1.353|3.0719|7.532|14.7718|14.4059|8.1164|9.5422|8.4454|8.4454|10.0906|9.5975|17.6586|7.6232|9.7616|7.0196|3.9485|4.6066|3.1807|6.526|7.3486|20.1812|25.8846|23.2523|15.3553|8.1712|15.5198|17.4173|10.0906|17.119|22.9101|15.1447|7.9409|11.319|8.7569|13.0476|12.9248|17.7595|19.3915|18.1456|11.6525|14.3813|14.4427|13.9602|12.3808|14.7499|17.6191|13.7232|15.9169|18.3649|19.4442|23.419|25.0774|21.0148|16.2591|26.3234|16.4082|7.6425|7.2301|12.9072|16.3556|22.5854|23.5945|17.1541|22.3222|30.7194|34.738|34.703|21.6992|25.4986|33.7027|33.2113|29.6664|31.8337|29.2189|28.6749|30.4473|28.9557|35.2119|36.4842|31.9565|37.1773|40.4327|40.5818|27.2359|34.6152|39.6342|31.8425|37.4612|39.1074|50.0765|52.3307|55.7832|60.9211|65.9412|49.4626|46.8472|35.8514|49.8678|60.964|83.4901|106.556|93.2792|149.7459|138.1526|207.712|286.1885|321.608|383.3504|434.8073|353.5652|243.6545|223.3074|249.9522|396.0368|421.6143|416.1019|513.8307|605.671|759.5679|651.4956|565.7594|452.4783|640.93|
2025-07-04 08:05:53|pink_usa_1334|RANJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8232|10.501|12.0737|11.5656|10.4042|10.9123|12.2963|13.598|11.5542|8.4198|7.2819|9.2234|7.8582|8.9227|9.4549|11.5108|11.099|14.167|17.2024|16.3121|16.0175|13.5627|14.3206|17.5394|19.3454|17.4669|18.7371|16.0059|15.8901|14.2165|16.8226|18.2245|18.8785|19.627|19.595|22.0644|20.1076|17.9885|14.758|17.3086|20.1514|17.9052|22.2778|12.4922|16.3846|18.955|23.8202|26.7958|29.1098|25.8014|25.9402|25.2954|19.3816|18.5767|26.0834|26.2444|23.0782|24.6623|28.1205|24.4794|22.0434|22.2676|20.0263|22.8611|21.892|
2025-07-04 08:05:56|pink_usa_1335|TMOAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9696|2.2905|2.9696|2.9963|3.4623|3.489|2.5968|3.5422|4.794|4.6076|4.3812|5.2202|5.2601|4.288|5.2601|7.2177|7.3242|8.1898|6.2189|5.4465|5.7661|5.886|5.9659|6.4586|7.3641|6.918|6.179|6.4986|5.0715|5.6996|5.7129|5.7|6|5.275|3.19|3.95|3.59|5.2395|4.65|4.24|4.06|5|4.25|3.6|3.77|3.48|4.0301|3.725|3.63|3.48|3.94|2.79|2.655|2.6|2.68|3.21|
2025-07-04 08:05:59|pink_usa_1336|BESIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.7655|3.9827|4.2906|3.4758|3.6206|3.693|4.1999|5.3585|2.7879|3.4396|2.462|1.412|1.6293|1.8103|2.9689|2.9689|3.9103|4.8516|4.3448|2.8603|2.6431|2.4258|1.9262|1.8132|2.4186|2.1869|1.8509|1.1879|1.2745|1.0225|1.5554|1.8798|2.4591|2.184|1.5699|1.4598|1.6336|1.5004|1.428|1.2658|1.3498|1.764|1.6481|1.5792|1.706|1.9262|1.8972|1.7234|1.5815|1.4627|1.4396|1.2165|0.5793|0.5359|0.8545|1.118|1.1296|1.231|1.3034|1.622|1.8885|2.6213|2.4405|1.9464|1.7877|2.2668|2.1561|2.1869|2.2671|2.6835|2.9241|3.4053|3.4423|4.7101|5.5504|5.858|7.0283|10.3015|9.6242|5.0113|6.3604|8.8108|9.0722|12.0787|11.6427|15.0606|19.2765|25.1024|30.6953|37.0972|20.6743|16.5983|16.4433|20.1822|20.2514|25.7632|31.9454|25.2149|37.4983|36.5394|50.4097|72.4399|72.9373|73.4227|73.7594|75.4429|43.825|39.5179|54.3128|80.7076|104.5397|95.6665|145.31|148.3659|163.8082|122.9515|133.9405|101.4436|150.325|
2025-07-04 08:06:03|pink_usa_1337|SBFFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4053|11.2608|14.076|12.6522|12.8788|9.9018|11.5326|14.0113|17.3184|16.3082|12.5217|13.485|13.671|8.5626|10.3628|7.9515|11.1533|12.256|14.209|12.8738|10.3495|10.8743|9.4793|8.0471|8.3368|8.4364|8.1076|8.1375|9.1472|7.9583|9.2722|10.2214|10.4018|10.8103|12.2969|12.0366|11.5022|10.6061|12.8267|9.5219|13.3793|14.1089|11.6983|12.4583|8.2243|9.4655|13.2322|14.2848|14.2848|11.9011|13.6883|11.6797|12.4151|11.5237|11.5068|13.2745|11.7088|13.3076|12.4657|11.6283|14.2472|14.8525|17.147|16.1854|17.0423|26.98|
2025-07-04 08:06:07|pink_usa_1338|ARCVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6795|3.0571|3.9563|5.9754|7.043|8.468|8.0577|6.8499|8.6727|8.5768|8.9989|9.3815|6.6362|6.1622|7.5091|8.8307|8.9281|9.618|11.0627|11.4036|11.0424|14.3864|15.7661|14.4756|14.1478|12.6874|13.5255|24.4388|20.1959|16.7168|14.8669|13.5347|12.3127|11.4557|12.5164|14.7227|17.5487|19.1894|15.7638|17.0281|15.0372|10.9834|14.3648|16.6031|18.2975|20.709|14.3439|16.7645|20.709|29.5844|35.3219|39.2325|47.2395|40.7007|38.1564|31.9493|31.0142|37.3058|38.1234|39.4902|43.3664|50.5052|59.6442|61.4457|69.5768|58.3506|49.276|50.12|
2025-07-04 08:06:11|pink_usa_1339|ARCAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4833|1.287|1.3742|1.2433|1.4397|1.396|1.1997|1.1997|1.1319|1.2678|1.3809|1.5168|1.3916|1.4944|1.5672|1.7092|1.8942|1.5769|1.6115|1.3462|2.0639|1.7987|2.353|2.4627|2.745|2.9814|3.787|4.1041|5.0067|5.6632|6.6071|8.8094|9.6771|9.3327|13.002|13.6313|17.8788|15.3555|14.6977|12.843|14.403|11.4162|9.0268|8.0643|11.536|12.6347|15.5256|14.4544|12.7278|15.783|15.9098|17.0713|17.6381|13.2412|11.5028|15.0666|16.2469|15.9484|18.0455|20.2545|20.4569|21.153|25.682|28.5891|28.8465|27.5449|23.4055|25.4068|22.2219|21.4465|16.4666|13.8527|13.0615|13.2689|11.179|12.7713|15.5121|17.0744|19.038|16.1695|16.9065|14.7165|11.0724|13.7529|17.9988|16.5589|20.8786|14.3541|16.019|19.1013|29.6081|35.8177|39.3147|45.5233|40.8108|40.8108|30.5777|33.8857|36.9094|37.8231|39.4756|42.9502|52.7853|58.7308|63.1748|68.9781|57.7388|52.9591|47.645|
2025-07-04 08:06:15|pink_usa_1340|PHGUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9255|9.9255|4.2679|||7.2386|5.2605|3.1761|2.7791|3.0273|2.3821|1.9851|1.1911|0.8933|0.5161|0.1985|0.2978|0.1985|0.0844|0.1687|0.1886|0.1886|0.7543|0.6154|0.4615|0.4268|0.3474|0.3524|0.3077||0.3375|0.1886|0.2481|0.25|0.325|0.375|0.8425|1.3486|1.46|1.65|1.215|0.75|0.8809|0.804|1.425|1.806|1.07|1.32|1.14|1.445|1.279|1.1|0.92|0.87|0.801|0.793|1.075|1.1499|1.26|1.23|1.4|1.175|1.2|0.8058|0.7547|0.982|0.9|1.15|
2025-07-04 08:06:19|pink_usa_1341|CSNVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0015||16.3809|16.3809|10.238|12.1628|11.6031||14.5722|14.8452|14.2024|19.1132|16.0354|17.8684|16.8942|11.5018|12.847|14.4044|15.6017|19.1426|17.8711|18.0029|20.943|22.0331|21.2568|23.181|26.6542|28.0021|27.8716|26.6629|27.6125|28.4738|22.5073|26.8534|29.551|26.3179|27.622|26.1639|31.5887|40.5377|51.892|51.5876|51.0495|48.8567|42.8569|32.1637|33.0594|24.0831|31.5385|31.3519|22.2169|19.7815|19.4736|20.3022|20.5043|24.5337|21.8378|21.5479|22.73|
2025-07-04 08:06:21|pink_usa_1342|HDUGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:22|pink_usa_1343|FLTDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:23|pink_usa_1344|KHOLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9016|8.8879|9.5949|10.8069|11.6149|14.7324|16.3955|15.6549|14.798|13.5706|10.171|13.6533|13.7389|14.9812|18.664|19.5314|17.0648|18.3769|15.0295|14.0231|18.4189|18.2216|19.974|17.3037|17.4012|14.8889|15.1124|19.1969|17.7226|16.9278|14.7164|16.4635|18.8458|19.2717|18.5002|16.8447|12.0412|10.5391|10.9987|13.8141|12.7563|13.4336|14.2456|8.4144|10.5343|8.144|11.2685|11.0977|9.3219|11.2444|10.583|11.1474|11.0959|11.6818|18.0726|18.352|17.9811|22.6193|21.3609|26.5566|32.0512|26.056|24.2201|21.6193|18.05|
2025-07-04 08:06:26|pink_usa_1345|AKBTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6656|1.9365|2.7382|3.4322|3.8871|2.4691|2.8927|3.1885|3.5917|3.0904|5.5498|5.3588|3.3458|2.7476|2.7926|2.7173|2.1781|4.1445|4.894|5.5994|5.2423|5.8757|6.7022|6.7262|5.9655|5.4749|4.9822|3.948|4.8544|4.3279|4.8519|6.0665|6.1589|4.902|5.1955|3.7161|3.5282|4.6327|4.3849|4.6835|4.0131|3.6504|2.9449|3.152|3.5403|3.7022|3.623|2.8344|3.2468|3.8723|3.8926|3.3172|3.4831|2.2173|1.264|1.7513|1.9589|1.8947|2.0874|2.1797|1.35|1.3407|1.0517|1.3969|1.14|1.0644|1.0521|1.011|0.8762|0.8489|1.0271|1.7614|1.5365|1.5264|2.1651|2.4422|2.6121|3.7568|3.5464|3.5122|2.95|2.91|
2025-07-04 08:06:30|pink_usa_1346|TKGBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6743|0.9103|1.5576|1.8206|2.4872|2.802|3.1005|2.9362|3.8783|3.4657|3.2526|3.0752|2.6707|2.1965|2.7683|2.59|2.96|3.757|3.7641|3.1855|2.9549|2.5008|2.3495|2.8702|2.5853|2.9432|2.3881|2.3588|1.6838|1.8544|2.1363|1.9599|2.0843|1.5906|1.8092|2.121|2.1171|2.0626|2.1171|1.4319|1.0088|1.183|1.2204|1.152|1.4323|1.4156|0.9763|0.9848|0.7273|1.1227|0.8299|0.8137|0.8968|0.7639|0.7141|0.7229|0.865|1.3025|1.2425|1.1239|1.7982|1.8276|1.789|3.181|3.181|3.3979|3.7786|2.98|
2025-07-04 08:06:33|pink_usa_1347|TKYVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9052|25.7801|23.2958|21.5615|20.9567|19.037|11.9699|17.5314|18.4195|21.2467|23.6957|28.9152|22.5183|20.8813|18.5591|15.009|22.4537|17.7048|20.2275|15.6792|16.1726|12.3466|12.9439|15.2709|15.4636|14.661|12.1947|14.6708|18.4492|18.1041|15.9249|16.1418|10.0184|6.135|7.3|7.68|6.85|8.909|8.52|6.35|7.605|5.135|6.26|4.3|4.1|3.84|3.25|2.5|3|5|6.25|4.6|4||||4|4|6.3|6.3|6.3|
2025-07-04 08:06:36|pink_usa_1348|THBIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:37|pink_usa_1349|ERELY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4498||5.8871|4.5099||||5.4589|5.4518|5.4518|6.8433|8.1919|8.1277|9.8118|9.5514|6.5106||5.0399|7.6212|4.9787|5.5531|5.8136|4.1821|4.1821|6.6944|7.781||8.6764|8.1722|9.9239|7.8996|8.3933|11.1582|10.0325|7.5342||6.8035|7.3071|7.0101|7.5|7.7|6.43|5.63|
2025-07-04 08:06:39|pink_usa_1350|TKHVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.2589|||36.9843|33.3619|33.8061|31.3878|31.2891|40.2712|33.6087|32.671|25.6926|24.8832|25.4261|19.04|16.5132|13.9271|14.9734|20.4712|24.1035|38.2675|45.2064|27.2916|31.2299|29.7197|23.7679|21.6161|19.1288|23.225|14.7858|17.5199|13.7593|16.829|16.0591|15.3484|15.2991|16.8093|19.0498|27.7753|38.4748|73.8551|73.0408|73.3468|85.5664|86.4053|83.765|95.0123|83.0691|81.9242|78.3116|64.26|
2025-07-04 08:06:43|pink_usa_1351|ACKAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6306|||16.6795|19.5387|16.3208|||10.7744|15.2447|17.2175|20.2437|||16.493|18.2936||18.638|24.1386|21.9234|24.0202|21.2814|20.5214|19.3941|18.7339|24.7024|25.0185|27.3285|23.1314|24.2511|29.9425|25.9008|21.8913|18.5337|14.3731|9.4597|11.9206|12.7798|14.0749|13.7058|14.7556|8.0833|12.2409|12.7447|16.7307|18.7005|15.9922|17.5017|20.2926|18.1085|21.5848|18.7861|26.8485|32.7995|19.6404|26.95|20.715|23.42|26.75|21.06|20.9|17.62|14.5|
2025-07-04 08:06:46|pink_usa_1352|AEBZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7495|0.7753|1.1831|1.446|1.4789|1.3341|1.6711|2.0054|1.972|1.738|1.8726|1.5661|1.6002|1.8317|1.7539|2.0577|1.9058|2.0301|1.8016|1.5703|1.5423|1.4581|1.7175|1.6825|1.4161|1.1357|1.2224|0.9579|0.9936|0.965|0.8692|0.9272|0.7099|0.8038|0.9824|0.9824|0.8798|1.0557|0.714|0.5618|0.5471|0.5024|0.5677|0.6143|0.6388|0.5336|0.4607|0.5212|0.4486|0.5253|0.5232|0.4672|0.4149|0.3247|0.3645|0.3991|0.5944|0.6145|0.5433|0.7062|0.9318|1.0299|1.4376|1.167|1.3236|0.8527|0.7|
2025-07-04 08:06:49|pink_usa_1353|UELKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7583|31.8662|26.0327|29.8144|24.6847|25.2824|24.5576|22.8057|19.8812|13.3771|10.0098|8.1785|10.2589|22.1414|17.0673|13.3771|31.2102|29.2913|33.0276|47.235|47.5118|26.5236|27.6768|26.23|
2025-07-04 08:06:52|pink_usa_1354|TAVHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6565|11.3804|12.9216|9.7221|12.8826|13.0647|13.837|13.7707|14.1357|17.361|16.0471|17.5639|18.7719|21.9566|22.7511|22.652|22.8926|23.6925|24.1884|22.1182|18.69|17.844|14.6387|12.5729|11.7435|13.2327|16.7496|16.3201|17.414|21.6536|15.7527|17.3975|14.6166|15.3983|16.4765|14.8915|17.9693|10.1|11.18|7.5|10.13|10.59|12.8|11.59|10.4|8.83|11.82|15.43|20.25|16.3|14.95|15.75|15|20.7|31.6|31.57|32|29.4363|24.64|
2025-07-04 08:06:54|pink_usa_1355|KOZZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:55|pink_usa_1356|FOVSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1251|2.4067|2.4306|2.5262|2.4837|1.9923|2.0401|2.6718|2.452|2.917|3.5629|3.9972|3.8368|4.4733|3.3186|2.922|3.7518|3.4944|4.369|3.9905|4.2238|3.3008|3.57|4.0906|3.5149|3.5955|2.8997|3.492|4.55|4.6632|5.7478|5.6011|5.0082|4.1378|3.6063|3.2956|3.8467|4.3747|5.0736|4.2556|3.745|4.5842|6.6388|11.7157|8.9245|8.9508|8.6763|8.8125|6.4459|8.6465|11.6322|14.7715|13.7405||12.3329|15.8796||14.1979|14.3906|14.3906|10.75|
2025-07-04 08:06:58|pink_usa_1357|TRKNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3329|3.2285|3.0117|2.321|2.6021|2.851|2.8751|2.6181|2.6503|1.6745|0.8995|1.1484|1.2448|1.2866|1.6223|1.9516|1.7588|1.819|1.4939|1.7582|1.3954|1.364|1.3994|1.5765|1.1691|1.07|1.37|2.2|1.77|1.1|1.64|1.75|1.73|3.07|3|2.4575|2.94|2.7|
2025-07-04 08:07:01|pink_usa_1358|RTNTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9637|14.248|17.5429|25.3793|29.3865|39.0336|41.5567|36.5105|43.4861|51.3641|51.8331|50.2836|35.8634|36.4868|39.283|33.839|34.6108|40.405|34.6529|29.1075|35.6956|36.786|36.4397|34.6481|32.0527|29.3346|25.868|26.0827|22.1153|21.0092|21.201|21.6422|23.9759|26.61|31.0682|29.8358|35.0483|38.5876|37.2138|40.492|37.4236|36.7604|43.8932|46.1197|41.5382|46.316|29.0555|45.7676|47.5124|60.793|63.2139|69.0623|58.4283|56.2921|70.6199|64.1847|49.5045|66.0652|67.5009|68.2308|69.9495|85.3779|74.6334|74.964|87.0973|72.3654|76.12|66.32|
2025-07-04 08:07:05|pink_usa_1359|DIISY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9466|6.3843|6.6792|7.9867|8.1756|9.3754|10.2714|9.6978|10.979|11.6802|11.3795|13.81|12.3374|10.6282|11.7769|10.7333|10.5717|11.4017|12.2772|12.4296|13.4135|12.3791|11.9863|11.1003|12.8375|12.5617|11.183|12.597|10.8865|10.2555|11.753|13.7458|14.1524|14.468|14.5528|12.5513|13.1107|11.693|7.5601|9.6522|6.4755|7.1512|8.5349|8.8915|9.0722|9.8236|9.7256|12.4468|14.3428|16.72|
2025-07-04 08:07:07|pink_usa_1360|BAESY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4613|15.1064|11.5045|11.4508|11.3433|11.6121|9.8918|10.9132|9.3542|9.7842|7.7844|8.4402|8.3865|7.9134|8.0854|8.7521|5.0749|3.4406|3.1611|4.1072|4.9244|5.2657|6.5382|7.2689|7.2464|8.098|9.1868|9.5106|11.1697|12.6741|13.8801|13.1713|15.2346|16.3862|17.7057|15.9458|19.841|19.5755|19.0691|16.7702|14.9708|11.3378|9.7218|11.7312|11.7051|12.3431|11.9491|10.1727|11.7427|11.5787|11.6287|11.7216|9.3681|10.3696|11.3326|11.0651|12.7632|13.886|15.0453|15.133|18.8938|19.1197|18.2972|20.087|20.6319|19.9565|21.1886|19.8925|18.9389|21.0365|20.8651|20.7208|20.0108|21.5941|24.1455|25.4154|26.1428|23.9567|25.5548|27.1409|25.8003|18.6464|20.3463|20.4745|23.0226|25.1523|21.2233|19.9358|21.3599|23.6292|24.6301|26.1879|27.3511|27.0719|34.2386|37.6241|32.4948|39.5984|46.3869|45.7952|47.2179|55.8205|66.9541|65.4494|64.9599|56.4804|81.2523|105.07|
2025-07-04 08:07:11|pink_usa_1361|LSGOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5761|6.9648|3.7078|4.7035|6.811|6.4175|6.1473|5.4302|6.0596|6.2324|7.7543|8.3304|7.5411|6.4467|7.3903|7.2918|8.1733|8.3937|8.2118|8.6965|9.6015|10.1124|11.4545|12.1188|11.8138|12.6318|12.8602|13.5804|12.5173|12.1239|10.4826|9.6737|9.3657|9.1998|9.2281|9.5432|9.4903|9.1159|8.9315|8.9303|8.4883|7.187|8.9109|7.9037|7.6275|9.6495|5.4198|5.6279|5.3519|7.5843|7.5975|7.7836|7.699|7.8784|7.821|7.5516|5.7886|6.5641|6.3143|6.4306|6.4038|8.238|7.1844|7.4226|8.0217|6.7538|7.1667|8.7026|
2025-07-04 08:07:15|pink_usa_1362|RTOKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:16|pink_usa_1363|RKLIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5947|0.4438|1.1538|1.1538|1.5976|1.5914|1.7662|1.5177|1.358|1.3136|1.2958|1.4077|0.9763|1.1449|1.0207|1.0432|1.1829||1.3285|1.2648|1.556|1.5849||1.8198|1.8198|1.6196|2.1019|2.1747|2.0018||2.3112|2.3567|2.5205|2.475|2.6842|3.1756|3.6904|3.8365|3.6538|4.1562|3.8365|3.7196|4.2125|4.5257|5.221|5.447|4.1566|5.7526|6.671|6.4925|6.1872|6.3857|7.9765|7.3053|6.1956|5.678|5.1235|5.8868|5.9933|7.6845|7.4086|5.0386|5.2505|5.3043|4.2783|4.8684|4.6126|4.67|
2025-07-04 08:07:19|pink_usa_1364|SGPYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1409|6.7706|6.581|8.1076|9.8512|9.6409|10.0541|9.9925|12.5325|12.0092|12.6747|13.2655|11.7575|13.0225|13.8374|11.8341|15.1296|14.0409|15.3117|17.1264|16.4194|19.194|21.4585|20.8557|18.7904|21.9091|21.6934|27.5682|25.163|27.7919|28.7642|29.4248|31.8537|26.677|26.5558|30.7293|31.4233|35.855|31.2107|29.5329|26.6258|25.5185|31.8742|35.2191|30.0971|34.8299|26.2082|31.1744|34.2708|28.9115|31.1335|35.8352|36.8775|40.8254|34.5517|28.9253|28.687|34.5301|35.0901|43.4991|47.1127|57.3256|63.4445|54.3363|54.4642|64.2201|62.0419|68.38|
2025-07-04 08:07:23|pink_usa_1365|BAFYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:24|pink_usa_1366|BAFBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1005|2.5708||2.7111|2.8088|2.4192|2.5114|2.1857|2.3164|2.9147|3.4551|3.1068|2.5681|2.4621|2.872|2.8824|3.3503|3.3946|3.2981|3.0567|3.0567|3.475|4.0622|3.1774|3.0091|2.7369|2.9532|3.3275|3.3525|3.2859|2.9903|2.9532|3.0613|2.8291|2.7373|2.8977|2.9817|3.113|3.3324|3.2952|3.1505|2.7065|3.2546|2.6635|2.1962|2.9617|1.9979|2.8478|2.5937|2.8391|3.6102|3.7423|3.2492|2.743|2.9745|2.821|3.3849|3.7814|3.8493|4.1852|3.762|3.7759|3.9423|4.8164|5.8693|5.142|5.6533|6.95|
2025-07-04 08:07:28|pink_usa_1367|INVVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:29|pink_usa_1368|IZQVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:30|pink_usa_1369|CMPGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2044|3.5678|3.0351|4.0349|4.2976|5.2583|5.9039|5.948|6.3864|6.7642|6.837|7.3362|6.4383|7.1876|8.1307|7.9514|9.2369|9.4181|10.0719|10.4279|10.6655|12.2503|12.6231|14.3254|12.7522|14.1088|14.6865|14.7909|13.1569|14.4802|15.2799|16.4968|16.6253|15.4341|16.7738|19.431|18.9437|18.6312|18.962|19.3639|20.2288|18.4111|21.8829|21.7262|23.7139|22.6934|13.922|13.5722|14.5143|17.4386|18.9637|20.6148|19.5234|19.9805|21.0776|19.6546|18.4451|21.9319|23.5655|27.2923|23.2216|25.7526|28.4296|28.1726|32.4623|33.0512|33.1161|33.925|
2025-07-04 08:07:34|pink_usa_1370|TPRKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6833|14.0698|11.9722|11.727|14.8776|13.0936|12.3817|17.1025|8.0375|11.4348|11.3354||18.0802|21.0753|20.858|19.1221|15.3953|11.1081|7.1683|9.9265|10.6773|9.663|9.6152|10.0456|8.8432|9.5841|11.9973|8.9057|7.2248|8.51|
2025-07-04 08:07:39|pink_usa_1371|INCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:40|pink_usa_1372|FNLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2023|1.9681|4.7592|6.1701|8.8027|9.411|9.0174|11.1644|13.857|16.9883|17.8881|15.4729|17.2043|17.9353|19.4949|18.3737|22.2496|23.7304|16.3265|13.1667|12.5175|9.5547|11.2119|11.5354|9.7843|9.2436|8.2697|9.3918|7.5595|7.9298|10.7234|14.4407|18.6578|10.6669|14.9748|15.9655|16.1782|14.8579|14.5533|12.7059|9.0322|9.2179|9.7835|9.5727|7.5099|6.5025|7.6565|9.2101|13.2659|13.362|10.4058|10.3148|9.4827|10.7567|8.408|9.0302|7.1812|9.5351|8.2889|7.7553|6.1097|6.8933|5.3542|6.7152|7.8779|7.5969|11.7892|19.54|
2025-07-04 08:07:43|pink_usa_1373|HKMPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8965|21.3636|14.8324|16.5254|19.6591|16.8811|19.2576|20.9867|25.9772|25.5757|27.6654|32.533|46.0379|47.1081|47.2228|50.5249|52.8628|48.9933|62.6723|57.6739|45.8858|55.8162||37.0989|44.4012|35.7559|28.4061|24.3904|28.3638|30.8076|43.9018|38.5544|39.737|36.7349|42.5138|44.866|39.6893|53.6483|57.2861|61.0167|53.7494|59.4233|62.1904|55.3025|52.0941|37.9424|24.6752|33.9094|39.2143|42.9083|48.85|43.8493|47.2869|49.2294|47.779|49.1223|51.635|56.2|
2025-07-04 08:07:47|pink_usa_1374|SPXSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0541|12.6709|10.9785|11.9595|14.8093|18.8269|19.6678|19.481|23.3118|28.3105|28.4973|28.9645|27.6564|27.236|31.9843|29.0112|32.5617|34.5705|37.7099|36.8764|43.4122|43.4886|42.6025|44.2008|42.9444|40.821|45.4816|48.2258|38.2837|41.4328|44.7618|45.8865|52.8594|47.9559|54.299|61.29|67.5701|68.551|74.8322|77.9954|83.2825|69.7301|85.2005|95.3193|90.0568|107.9464|83.1771|118.5037|128.0545|144.5738|146.0154|169.0813|210.8483|192.0625|153.4983|109.256|105.2822|122.246|132.7278|129.3046|123.8532|122.8186|131.557|105.0988|94.5061|85.3279|85.5176|83.1174|
2025-07-04 08:07:51|pink_usa_1375|SVLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8666|8.3844|8.1828|8.6027|7.9061|8.7758|8.9655|11.8705|10.863|10.1831|8.7284|6.2728|7.6471|6.7045|8.8438|9.4191|10.0329|10.6313|11.0846|8.789|8.7657|7.1742|10.0252|9.072|8.6899|11.2806|12.3839|9.2549|8.6983|11.1213|13.2769|13.0473|16.4316||12.5137|12.5503|7.7403|7.7403|10.6847|10.1327|10.2164|10.2164|10.2164|13.6176|15.7892|14.2445|12.9638|13.31|
2025-07-04 08:07:55|pink_usa_1376|IKTSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1038|25.0294||31.0072|31.6477|35.2505|39.278|40.8178|35.9168|43.3303|40.5539|38.5606|37.4942|34.5879|29.9856|30.7689|31.5795|30.7337|34.2317|35.9846|40.147|38.4418|35.4269|39.8698|47.8037|55.3618|59.2189|59.8525|63.4805|54.4764|53.2614|53.0297|61.427|59.3418|66.8237|44.5929|59.5991|71.398|71.3757|69.0329|70.2681|64.928|70.3863|63.8381|49.7546|41.1445|44.6762|45.8472|51.533|49.4129|51.228|59.5167|58.9548|65.1874|58.9036|63.132|65.17|
2025-07-04 08:07:59|pink_usa_1377|RTOXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:00|pink_usa_1378|ITEGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:01|pink_usa_1379|CGGGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0558|1.0829||0.9475|0.8844|0.8753|0.7851|0.7851|0.8573|0.4873|0.6136|0.6136|0.8483|0.749|0.8575|1.1038|0.8084|0.8727|0.6594|0.6641|0.5211|0.9027|0.8877|0.8911|0.899|0.8108|1.0923|1.3405|1.2|1.13|1.075|
2025-07-04 08:08:03|pink_usa_1380|BTVCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:05|pink_usa_1381|STRNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|14.5843|19.3392|15.9905|15.4497|15.7354|17.6261|17.6729|19.3725|21.4266|20.6119|21.0691|20.1904|23.2281|21.148|22.2883|20.3143|21.8218|22.0288|18.9004|20.7624|21.331|21.0095|20.3157|17.6273|18.7076|18.4165|16.7004|20.2459|20.4284|20.3307|27.0641|23.686|25.9604|25.7894|25.0099|26.0955|29.1102|32.2816|34.1518|33.6572|29.2517|25.192|29.7006|31.9462|32.3952|27.9631|31.3094|29.9607|30.3491|34.3127|31.9983|30.9739|37.719|
2025-07-04 08:08:08|pink_usa_1382|SVTRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0495|7.8854|6.3903|9.2037|7.8458|8.8075|9.3049|10.2078|11.8594|12.6532|12.62|13.4928|13.413|13.6292|14.7335|14.5011|16.3725|15.1095|14.4267|15.2527|17.3557|17.7527|19.2815|21.3672|20.3436|20.5304|20.1657|22.8064|21.8394|21.8482|19.2576|21.5092|21.7729|18.499|20.9562|21.7727|21.5134|20.7532|17.8623|19.3393|18.0824|17.9606|20.7468|19.1848|20.1642|24.0742|20.8742|24.4441|25.754|25.282|26.2916|28.8219|33.575|32.9187|32.3453|28.5986|27.6817|29.722|29.84|30.2076|25.2689|30.6576|29.1713|30.0951|33.6666|30.9341|31.4112|37.405|
2025-07-04 08:08:11|pink_usa_1383|MTPTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.23|3.23|2.2961|3.08|3.4|3.9472|4.03|4.9||4.25|||4.25|4.25|4.25|4.25|4.25|1.1577|1.35|1.7944|1.7944|1.78|1.78|1.78|
2025-07-04 08:08:13|pink_usa_1384|TSCDY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4728|17.6856|22.7318|18.0491|19.1714|16.7455|10.3719|11.24|13.9317|14.2313|17.4007|15.952|13.8437|15.4595|16.466|16.2202|17.0795|15.5961|15.2182|12.8724|12.6358|14.1086|13.5619|15.0462|15.8279|15.6738|15.4059|15.2224|14.4686|11.8168|8.3814|10.7046|9.4357|8.8632|7.0934|7.5371|7.1459|5.9638|7.3987|6.8597|6.8358|6.8502|7.4625|8.2922|9.3598|9.5145|7.3405|8.68|8.4893|7.7265|9.0285|9.8492|8.9257|9.3077|9.5312|7.781|8.1531|8.803|9.6675|10.0021|8.6398|8.3129|7.5182|8.1221|8.9898|8.7978|10.0963|10.2276|11.5822|12.9697|12.8534|14.2372|15.83||
2025-07-04 08:08:19|pink_usa_1385|SMGZY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4521|10.2468|10.9298|11.3493|12.9121|14.1962|13.8487|12.3199|9.7915|10.462|11.2085|11.0215|11.9575|13.5309|13.1324|14.7182|16.4136|18.0506|15.3322|15.6477|13.6746|12.3984|12.5114|13.2615|11.4388|10.0849|12.9204|13.0454|14.4827|14.9874|16.5136|16.6742|17.3859|19.4513|18.4395|17.4858|14.7915|16.1051|17.1672|17.3258|18.3132|19.7139|13.8502|16.1991|15.5315|18.5949|20.9674|19.1496|17.7925|19.9352|16.6222|16.4652|17.0744|19.7397|19.6046|20.079|18.1441|20.1171|19.4848|21.6693|20.7142|25.4113|24.6|31.3|
2025-07-04 08:08:22|pink_usa_1386|CBGPY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5066|32.7809|31.0097|28.1094|31.0364|31.7819|25.4178|28.7438|30.9276|21.8341|23.5023|23.663|32.6629|37.8997|35.7323|35.9389|30.0554|24.228|22.3838|20.1351|21.8668|20.5386|22.6286|18.11|14.04|11.44|13.9762|7.47|7.85|8.44|10.85|
2025-07-04 08:08:27|pink_usa_1387|SMGKF|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5641|8.5641|6.9114|7.6626|6.3104|6.9865|6.9318|6.7191|6.07|6.0099|7.1999|7.4372|6.1|6.7251|6.2803|7.1818|7.2119|6.9114|7.302|7.873|8.0533|9.4055|9.6158|9.7661|9.7|10.307||9.7961|11.539|12.6508|12.8912|13.973|13.943|12.17|11.1484|12.5006|8.1686|7.2404|6.3128|7.5691|8.9196|10.2701|11.0657|11.0968|12.5045|13.6959|14.0482|12.3551|9.6226|10.2937|11.0068|11.2766|11.7271|13.7288|13.3595|14.6105|16.7069|18.2688|15.6398|15.9187|13.7513|12.4916|12.498|13.1232|11.9566|10.0493|12.3931|12.8298|14.5288|15.2163|16.4733|16.8094|17.0481|19.5121|17.7287|17.7539|14.9087|16.0089|17.3097|17.0751|18.1345|20.1031|13.054|16.494|15.9859|18.3963|19.2174|19.9971|17.6271|20.2361|17.7028|15.8061|15.3342|19.2332|18.8498|19.0264|17.9593|20.6992|20.121|21.6714|20.1701|22.9196|22.02|24.594|
2025-07-04 08:08:31|pink_usa_1388|ARGKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:32|pink_usa_1389|LNSTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0073|9.2303|9.2927|7.7264|8.1516|7.9022|9.1005|10.7772|11.759|11.5714|13.5251|13.6653|14.0791|12.0043|14.4311|16.5928|21.774|24.3564|21.3057|24.9805|27.3747|29.4765|22.5114|27.2921|24.1117|22.6226|24.9421|22.726|19.6266|20.5833|23.579|26.1902|24.8892|29.6888|30.0414|30.0575|34.6275|35.7784|37.4354|36.993|
2025-07-04 08:08:35|pink_usa_1390|LDNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1222|5.2289|5.4068|8.0746|10.3086|8.2735|8.0888|6.2494|8.1665|9.869|10.3852|11.3405|10.8069|9.683|12.7119|12.3542|13.8488|13.8806|16.6551|15.8204|20.7614|22.8563|26.8348|27.4844|27.1855|30.6041|34.3625|33.3603|33.5054|37.0285|37.7475|29.8978|32.9642|31.6293|34.0722|40.8449|47.8823|45.7849|49.7682|55.1086|58.3281|45.126|57.9793|65.3798|86.1913|93.1996|62.2179|95.8089|108.7082|114.1946|94.9|107.8656|104.2691|89.8069|100.5963|90.2782|82.3077|82.1145|90.7481|104.8217|102.7828|116.3469|116.4056|120.2344|137.1059|141.8679|139.725|149|
2025-07-04 08:08:38|pink_usa_1391|BCLYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1219|1.3437|1.0336|3.0802|4.169|2.9712|3.6583|2.7996|3.3588|2.8301|3.2624|2.6568|1.696|1.9353|2.8603|2.1591|2.6566|3.0881|3.2722|3.314|3.5355|3.3221|2.9728|2.7388|2.9399|2.9284|2.9812|3.2362|2.968|2.5936|1.81|1.4545|1.7399|2.2033|2.2927|2.0813|2.0181|2.1823|2.4465|2.0998|1.8048|1.4623|1.8831|1.6349|1.6083|2.1406|0.909|1.1887|1.11|1.7481|2.2559|2.1108|2.1771|2.2482|2.0364|1.75|1.8012|1.7505|1.617|1.7275|1.8257|1.8022|2.1608|2.5097|2.9063|3.2696|3.9725|4.73|
2025-07-04 08:08:44|pink_usa_1392|HBCYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.823|3.4091|2.5487|3.6388|5.2029|4.9936|4.529|4.1184|4.7076|4.6479|4.7215|4.5245|3.8382|3.656|4.3643|4.2776|4.5983|5.2039|5.4246|5.3134|5.8288|5.6474|5.2278|5.4695|5.8568|5.2339|4.8681|5.1187|4.3158|4.6633|3.8217|3.6268|4.5606|4.8861|5.1857|5.6831|6.4266|6.6056|6.6644|6.5316|5.8215|5.4558|5.9155|5.9587|5.6273|5.7578|4.354|3.5846|3.0028|3.8736|4.6671|4.4326|3.8044|4.6718|5.431|5.3229|4.9178|5.0762|5.6444|6.5943|6.7721|6.9044|6.7146|7.9144|8.3324|9.1815|11.5132|12.37|
2025-07-04 08:08:49|pink_usa_1393|RBSPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6624|4.1099|2.1594|4.1099|6.4086|3.1346|4.4582|4.3188|5.2941|4.2436|4.8761|3.9622|2.4381|2.0898|3.2391|2.4729|2.9466|3.476|3.1834|3.051|4.1934|3.8243|3.4899|3.8034|4.0207|4.2255|3.6919|3.8173|3.4272|3.1904|2.3684|1.5882|1.6718|1.8877|2.0324|2.1664|2.3267|2.4729|2.4798|2.3754|2.2479|1.8264|2.5078|2.0137|1.9716|2.4635|1.0625|1.1845|0.9445|1.7815|2.1093|2.318|2.2691|2.4766|2.2467|2.1625|2.6045|2.728|2.812|2.7681|2.5835|2.5114|2.7262|3.9095|4.5722|4.7891|5.98|7.03|
2025-07-04 08:08:53|pink_usa_1394|LLDTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0773|0.7478|0.2662|0.4677|0.7752|0.5334|0.5919|0.5203|0.8|0.6634|0.6114|0.4813|0.3642|0.2205|0.3812|0.32|0.4358|0.4826|0.4553|0.6114|0.7935|0.8065|0.8118|0.8586|0.8216|0.748|0.787|0.8863|0.732|0.7022|0.6426|0.6009|0.4895|0.536|0.6104|0.6349|0.6565|0.6492|0.7046|0.5935|0.6137|0.4897|0.6198|0.6032|0.5066|0.6941|0.3453|0.3211|0.2666|0.3769|0.4363|0.4995|0.4986|0.4862|0.5651|0.4553|0.3742|0.4613|0.5135|0.5391|0.4945|0.5231|0.6116|0.6332|0.7663|0.6446|0.9208|1.1|
2025-07-04 08:08:57|pink_usa_1395|SCBFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9412|16.6936|9.9697|9.6916|7.7039|11.7376|13.0768|11.4564|10.7223|11.3068|12.6603|14.0649|11.7166|14.1324|13.7064|16.3288|17.2811|16.0591|16.8368|18.2374|21.4308|24.5429|29.8|32.63|
2025-07-04 08:09:01|pink_usa_1396|BPAQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8592|2.9986|2.7913|3.351|3.9027|4.2422|4.1083|2.1319|2.7758|3.2422|3.2973|3.2418|2.8908|3.1688|3.45|3.1081|3.3701|3.3459|3.4227|3.5201|3.5515|3.9088|4.1222|4.5858|3.9915|3.3573|3.5348|3.7944|2.6639|2.787|2.8657|3.2594|3.3146|3.7061|3.5045|3.736|4.1413|4.4247|4.4272|5.0039|5.2591|4.3166|5.0709|4.954|4.516|4.6074|1.8788|2.9773|2.2766|2.8601|3.3|3.6763|3.8594|3.6337|4.2441|4.0326|3.7777|5.0975|5.4017|5.2848|5.9265|5.3637|5.7011|5.465|5.1826|4.6304|5.6291|4.975|
2025-07-04 08:09:07|pink_usa_1397|LGGNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1977|4.1227|3.673|3.9728|3.6355|3.6355|3.7479|3.2832|3.2832||3.523|3.523|3.0503|2.4406|1.9639|2.2872|2.6773|2.8697|2.7607|2.7874|3.0356|3.5247|3.8384|3.4605|3.5098|3.6332|3.933|4.1976|5.2734|5.4851|5.4145|5.5332|4.8873|4.5044|4.6138|3.8916|3.3831|2.0834|1.1468|1.9317|2.5426|2.5788|2.5426|2.4405|3.2946|3.1194|3.8284|3.7806|3.2764|3.4683|4.7466|4.0355|4.9494|5.3615|5.7159|5.952|7.4933|8.5852|8.1407|9.153|9.4511|9.4463|10.6059|9.968|9.489|10.2966|8.7168|6.47|7.538|8.1711|8.5118|9.4589|10.086|10.347|10.716|10.5141|10.0535|8.6542|11.0324|10.7382|9.8406|12.9066|5.71|9.3224|8.8207|12.5855|13.1333|13.227|14.0716|15.336|14.0195|12.1143|11.639|12.0035|11.5994|12.259|12.1419|14.0925|13.6113|13.3386|14.0314|13.5559|15.3539|17.23|
2025-07-04 08:09:11|pink_usa_1398|AVVIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6818|5.806|5.5531|4.4687|6.1392|5.9053|7.0547|6.8352|4.7951|4.7766|6.0746|4.4001|6.0347|6.7829|5.4169|5.9047|7.7198|8.5035|9.3717|10.0713|10.2003|9.1061|10.1258|9.4791|8.3321|9.591|8.3291|6.3114|7.253|7.63|8.6193|9.1558|9.2759|9.2429|9.9419|9.4101|8.8885|6.7391|8.1098|7.868|7.5158|8.5122|3.7849|5.2371|5.7801|7.0993|8.7333|9.4558|9.1222|9.4359|9.9233|8.2153|8.1198|8.8423|8.481|8.641|8.8897|9.7342|10.9521|11.4544|12.57|11.2729|14.0959|17.31|
2025-07-04 08:09:15|pink_usa_1399|AIVAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5886|2.503|1.5473|2.5515|3.2563|3.0699|2.9214|2.6292|3.2742|3.1183|3.723|3.6747|2.348|2.4567|3.4306|2.287|2.9544|3.5453|2.6495|2.9938|3.9172|4.5849|4.8542|5.4251|5.3022|4.7041|5.1255|5.0308|4.5881|4.938|4.3216|3.1987|3.7373|3.9262|4.4784|4.5895|4.6515|4.7074|5.0215|4.9079|4.7949|3.3241|3.8271|4.0186|3.6655|4.225|2.5911|2.6083|2.7885|3.379|4.4178|4.656|4.5859|4.4766|4.8384|4.1046|3.9515|4.5512|4.1076|4.4191|4.4215|4.8048|5.6606|5.6092|6.4396|5.4228|7.0172|8.3406|
2025-07-04 08:09:20|pink_usa_1400|BHPBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:09:21|pink_usa_1401|STJPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7789|1.8184|1.6406|2.1763|2.4174|2.6986|2.6316|2.3437||2.866|3.9843|||3.4352||3.5557||4.4463|5.3035|5.8927|6.5289|7.8547|9.8369|8.6323|8.0361|8.6527|9.8317|10.0376|9.3112|10.6126|9.3808|7.2349|9.0141|8.7052|9.603|11.1302|11.5068|11.9374|11.8854|11.7802|11.0579|8.7425|10.8256|10.8289|9.7422|12.316|6.5788|9.9172|10.5381|12.9091|15.6707|18.0382|19.2247|19.8307|16.6963|12.1221|11.4666|11.9719|13.2335|12.6296|9.9241|8.3181|5.1562|6.3509|9.3671|9.3474|12.6801|15.835|
2025-07-04 08:09:24|pink_usa_1402|RTPPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0344|9.4237|14.1628|15.3089|18.5166|23.627|25.7729|22.3439|26.2596|31.1265|30.3965|31.9097|20.3196|21.6877|24.436|20.5681|21.5464|25.7556|21.8785|18.9521|22.3198|25.3066|26.267|25.1491|23.8584|22.1973|20.1947|21.8044|16.1459|14.1709|14.3085|14.6284|17.6441|19.4812|20.7059|20.2259|24.6505|26.1115|27.7087|29.3839|29.2511|26.5249|34.2809|35.5831|31.687|36.9902|29.7415|36.5159|40.5493|49.6891|54.3629|59.0762|49.6276|49.6617|63.8927|50.5464|43.1522|58.5537|55.9802|57.292|55.4557|66.9461|58.4811|59.9502|67.3886|55.4897|62.055|59|
2025-07-04 08:09:29|pink_usa_1403|SHNWF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3786|6.3541|4.6462|4.04|4.5217|5.1806|4.7027|4.3081|4.9778|4.3861|4.2011|4.1785|4.0344|4.6377|4.978|
2025-07-04 08:09:33|pink_usa_1404|PUKPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2166|3.6358|3.3732|3.3795|3.4547|3.726|3.7684|3.8416|3.7558|5.1353|5.3504|4.8914|5.2693|1.3118|7.6041|7.1647|6.9635|6.3602|6.296|5.0514|3.4596|2.3957|4.3452|5.0912|5.5667|4.5038|4.642|5.6306|6.1878|6.8623|6.7658|5.6009|6.3887|7.3858|6.1364|8.2072|8.8117|10.4381|10.6814|11.9466|14.1748|14.3363|14.7078|15.6177|15.9174|17.2827|16.6757|14.4392|15.9105|13.4743|11.28|13.1951|13.9102|15.5551|16.6783|16.7338|18.1588|18.7433|17.4225|16.3371|13.3187|15.9221|16.2631|13.4384|16.9959|7.5976|13.9183|14.2869|17.2383|19.8265|18.8959|17.4602|15.0996|14.255|11.3558|9.5508|11.8203|12.3157|13.381|10.7204|10.4981|8.8844|8.3607|9.6178|7.6214|9.51|11|
2025-07-04 08:09:37|pink_usa_1405|BTGOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9434|0.9041|0.4922|0.7735|1.1755|1.0836|0.9701|1.0423|1.1196|1.5087|1.5545|1.6769|1.4502|1.6454|2.0959|1.773|2.1417|2.2256|2.4505|2.7228|3.298|3.8214|3.9742|4.0354|3.8476|3.8352|4.3457|4.3583|4.1046|4.4687|3.9829|3.4325|3.2914|2.9198|2.7242|2.4551|2.655|2.1254|2.246|2.0934|2.1282|2.3514|2.2744|1.8954|1.7146|2.0843|1.2852|1.1946|1.1946|1.5324|1.6477|2.2162|1.8042|1.8949|2.0214|1.9211|1.3658|1.1972|1.473|1.3892|1.3217|1.4696|1.2338|1.6094|1.9174|1.764|2.05|2.6|
2025-07-04 08:09:42|pink_usa_1406|ICAGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5316|4.3749|5.0553|2.888|2.8603|3.5584|3.0518|3.1375|3.7827|4.9749|4.9772|6.6556|8.402|8.8228|8.2936|7.7997|9.3596|11.096|9.5839|11.0178|11.4993|9.9604|6.1886|6.8267|7.4731|9.3239|10.2909|11.0747|11.9694|12.2185|12.4053|12.7312|10.8745|10.2821|8.0962|8.9495|13.1532|4.4198|5.1306|3.4145|3.9929|5.4112|5.2461|4.7409|3.5654|3.7791|2.7882|2.0353|2.9728|3.5848|3.8666|3.4585|3.8326|3.8763|4.0997|5.2679|7.5326|7.4736|8.7339|
2025-07-04 08:09:45|pink_usa_1407|BABWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3675|3.0363|2.2411|2.7582|2.4594|2.4594||2.6663|1.2642|1.2987|1.563|1.4711|0.5199|1.0343|0.7815|1.3331|1.306|1.8388|2.4824|2.3675|1.7928|1.8388|2.3445|2.2525|2.3675|2.4521|2.6295|3.1949|3.8385|4.643|4.4132|3.9075|3.7236|2.8731|2.3215|2.1146|1.9484|1.163|0.9378|1.4711|1.6411|1.4021|1.494|1.4481|1.4894|1.9583|1.6595|1.7699|0.9562|1.101|1.1814|1.1217|1.163|1.2596|1.6457|1.9032|2.0687|2.8132|3.3512|2.9651|2.7858|3.388|3.9098|3.696|3.9902|4.0684|3.5673|2.2112|2.5882|2.7806|3.3947|3.8762|4.1127|4.3969|4.4332|4.8843|4.7779|3.9818|3.8887|3.089|3.7834|5.6043|2.0157|2.214|1.1926|1.9585|2.7051|2.7148|2.3851|1.7549|1.9003|1.3574|1.1538|1.4543|1.7307|2.0409|1.721|1.9003|2.0361|1.9973|2.6555|3.7865|3.6586|4.3815|
2025-07-04 08:09:50|pink_usa_1408|UNLYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5587|16.0936|12.2605|16.911|19.7295|20.8216|20.5398|19.3631|20.2579|20.9626|21.2092|21.9843|22.1603|23.2951|23.3079|23.3792|26.2018|27.6915|29.224|29.0315|28.4755|28.9389|30.6219|33.0415|30.4391|30.9369|31.9416|31.41|29.3106|31.8846|33.4263|35.5015|35.9468|31.1655|38.5697|41.7565|45.4977|43.9218|43.8608|43.982|43.5098|41.648|46.314|50.9418|50.3386|47.1131|39.1178|47.6384|51.6593|51.3694|48.0637|51.0947|47.9275|48.3088|41.5141|41.628|39.4894|46.5681|47.1513|47.0629|46.0475|45.1986|48.7199|53.5877|64.9023|55.4621|57.5957|60.8|
2025-07-04 08:09:55|pink_usa_1409|NGLOY|total_return_price|0|3.0014|3.5854|3.1423|2.6187|3.1021|2.6791|2.256|1.8798|2.1626|2.3227|1.8542|1.7819|2.1506|1.8246|2.426|2.3762|3.877|3.9747|4.3532|2.9355|2.9778|2.5827|2.4119|2.7029|3.5823|3.8807|4.3359|5.2397|5.6309|4.915|4.3007|4.8872|5.1734|5.9589|6.5127|6.8812|6.0377|5.6134|3.936|3.2112|4.4013|5.3835|5.5661|9.4965|7.3434|8.7424|10.1313|10.4282|9.8818|9.7667|10.0406|10.9746|11.725|11.521|11.1101|9.9269|11.1567|10.9964|9.3805|7.3319|8.3562|6.0104|5.0312|5.0997|6.3295|8.6968|10.2082|11.8982|8.4041|8.6325|9.5832|9.953|10.7021|2.7682|2.247|2.8483|3.1979|3.1746|2.489|2.884|2.9322|3.1496|3.7606|4.5831|5.1354|4.4144|5.1777|5.0795|5.2344|5.1468|6.6962|7.7169|8.9853|9.3847|9.9658|11.5292|12.7281|14.1348|16.2414|14.7459|14.6778|17.4783|8.3255|5.7826|4.2449|7.2805|7.9025|10.7888|10.7689|8.5743|9.9526|13.0781|13.0519|12.5616|8.7056|9.251|9.7114|8.5343|7.5636|8.0593|6.788|5.0792|6.5799|5.8351|7.0078|6.7492|6.2307|5.0839|4.3352|4.2102|2.4731|1.3116|2.335|2.9053|3.7816|4.2318|4.568|3.9929|5.6783|6.4301|7.4555|7.2101|7.3398|7.2511|9.0111|9.5957|7.9516|10.0525|6.3273|8.4483|8.779|12.1991|14.7189|14.899|14.1989|16.435|21.8361|14.9707|13.0151|17.015|14.76|12.742|12.7101|11.4363|11.618|14.8333|15.4201|14.0312|15.8731|14.74|
2025-07-04 08:10:01|pink_usa_1410|AAUKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3367|12.2392|9.362|14.5844|17.6005|21.4313|21.3048|20.1915|20.1157|23.1241|26.1071|24.1314|17.9811|18.8438|20.2521|18.2581|16.4899|16.3025|14.0132|11.6594|14.3937|11.66|13.3641|13.7993|13.3561|10.0751|9.7376|9.62|5.3228|2.5085|4.9921|5.7472|7.7627|8.7612|9.6909|8.0373|11.1786|12.8244|15.9819|14.585|13.9897|14.7665|18.5272|19.3922|17.8727|20.5808|9.3158|17.4272|19.5188|24.0115|29.3556|30.6823|27.8124|33.0711|44.7264|31.9767|28.5728|34.4352|29.0859|26.8147|26.2227|22.7758|21.809|29.9945|26.7332|28.2622|34.4258|28|
2025-07-04 08:10:04|pink_usa_1411|AZNCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2044|20.435|17.4967|23.8831|25.1702|24.6151|25.0072|25.0863|29.2534|27.0446|27.4789|28.9283|25.9972|27.0829|28.6462|26.2667|30.8224|30.4351|32.9604|34.5139|35.285|40.0196|46.4971|53.5387|51.6046|51.6946|51.2947|49.0641|47.6662|49.1492|43.9839|41.3329|51.4014|41.3749|50.1477|54.0451|53.3448|53.1308|56.7211|59.9251|66.7384|63.3587|73.633|71.3411|80.2643|90.7212|76.8166|97.1891|100.4183|89.8532|92.8149|106.9613|108.9607|108.5396|129.4623|115.9463|102.017|128.0145|132.8424|142.9675|128.3843|126.4222|131.9215|148.8592|152.2057|130.714|147.47|139.6901|
2025-07-04 08:10:08|pink_usa_1412|BTAFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7321|9.8871|8.9488|11.0077|12.7202|13.4235|14.3856|13.4409|16.1677|16.756|17.5398|19.2845|19.9737|21.443|24.2913|23.51|24.5755|23.8652|26.0053|25.2883|26.5586|25.8408|27.4318|30.9813|30.2611|27.9075|28.8041|29.1765|28.6977|30.5|32.3143|32.7902|34.6937|31.353|36.9348|40.09|36.9578|38.4639|33.8963|29.5232|28.4163|19.932|26.4952|22.7354|23.1933|27.8583|19.0959|26.2079|23.1899|26.7308|27.4128|28.3833|26.5003|27.7214|32.1238|33.8896|30.9799|32.2807|29.4214|27.3217|28.7866|26.6023|27.5049|29.1701|35.2318|36.6587|39.4206|46.5018|
2025-07-04 08:10:11|pink_usa_1413|IVTJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1244|2.9259|3.2122|3.6574|4.0072|4.7069|5.347|4.7313|5.2498|5.3763|5.0465|5.4225|4.0729|3.4535|4.1739|3.9719|3.9786|4.9211|4.7124|4.4162||4.2075||6.0723|5.4866|5.453|5.9242|6.5253|5.5938|5.0763|5.0343|4.7896|4.2343|4.3851|5.0813|5.2966|5.0884|4.7882|6.2007|5.8411|4.5016|4.6892|4.81|4.6151|4.5779|4.5038|1.1168|1.5238|1.3548|1.9109|2.3055|3.288|3.6541|4.2899|4.9762|4.5513|3.8803|5.305|4.7438|5.1691|5.5007|6.3335|6.3007|6.2212|6.4629|7.488|6.71|7.2408|
2025-07-04 08:10:14|pink_usa_1414|DGEAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4212|9.6681|7.3393|9.9233|10.762|12.1734|11.75|11.1854|12.4133|13.0767|13.1684|14.1494|13.4139|15.4137|17.5844|18.3847|20.2854|21.773|22.5149|20.4608|24.2423|23.8562|22.2681|23.1459|23.0256|22.0016|22.1527|22.2222|20.6218|21.686|21.0985|20.7474|22.8858|20.7514|23.5279|24.7662|27.267|29.9502|28.3419|29.7384|29.1306|29.1477|34.9427|36.6236|35.1399|35.9246|23.8551|28.9958|30.3756|34.1692|37.7767|42.9747|43.8579|51.2066|44.3035|38.3195|39.6312|40.6581|41.156|39.3125|36.5772|34.1998|35.2035|31.0185|32.7435|31.3541|26.608|25.624|
2025-07-04 08:10:18|pink_usa_1415|WPPGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7867|3.3734|3.1681|3.9601|4.8988|5.6028|6.1308|6.0134|6.207|7.1431|7.8296|7.129|5.8504|6.2463|8.0461|7.1686|8.6864|8.9919|10.056|10.818|12.7196|14.4827|12.7763|14.102|13.5826|13.7665|14.8316|14.8892|13.2356|14.8408|15.0542|14.5959|15.702|14.906|14.4462|15.0594|13.5166|12.9342|11.4226|11.7022|10.9017|8.2852|7.8014|9.7356|9.4456|9.9421|5.2621|6.0726|5.7723|8.8248|10.3781|11.57|10.7189|12.1262|11.3548|8.8756|7.9651|8.5066|10.3023|9.4041|8.4745|8.4245|8.2192|9.0567|9.8228|10.0734|7.4952|7.43|
2025-07-04 08:10:23|pink_usa_1416|NGGTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9473|4.5499|3.4821|4.2222|4.5841|5.0529|4.6289|3.843|4.4922|4.5496|4.9106|5.1897|5.4654|5.2747|5.5625|5.9722|6.4294|6.8408|6.5959|6.7768|7.4451|8.2015|8.6274|9.2711|9.4399|9.3387|8.3706|9.1439|9.0423|9.3755|9.5473|10.0791|9.804|8.2988|9.0721|8.5919|8.4438|7.9185|7.2142|7.7579|7.1416|7.1814|8.4328|7.9338|8.0997|9.4269|8.9567|8.8353|8.3994|8.8385|9.4118|10.9712|9.9578|11.8769|12.2353|11.0747|9.3303|10.5276|11.5329|12.0047|10.5551|12.3602|12.146|11.2237|13.6308|11.0615|12.5862|15.238|
2025-07-04 08:10:26|pink_usa_1417|ANFGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0682|4.0194|4.1421|6.1151|7.7237|9.8482|9.3526|7.7751|10.5965|15.739|14.4237|13.4223|12.4402|12.4402|12.342|11.1504|13.9399|14.216|11.0467|10.089|9.3689|8.7974|9.2901|9.557|9.3082|8.759|8.4379|8.499|6.2306|5.0044|4.9891|4.8434|5.2727|6.2575|8.1663|7.7218|9.7953|10.1572|10.0982|10.5343|9.1596|7.8849|9.9031|9.5602|9.3554|10.3854|7.8989|9.4381|11.3606|16.4571|19.266|18.0916|16.2263|15.2844|20.2607|14.8467|10.8501|16.8689|17.7543|18.5737|18.6293|21.4625|24.953|25.5189|25.8054|20.8124|24.8661|24.82|
2025-07-04 08:10:30|pink_usa_1418|SLFPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5229|5.7704|8.3435|7.5865|7.6859|7.4841|7.1785|7.3364|8.5709|8.5475|11.0164|12.4029|13.3975|14.7551|14.6648|14.4687|16.0314|15.8603|17.9238|16.405|14.6985|16.1015|12.2859|12.0997|11.2009|10.9003|10.0331|10.3191|10.1004|11.9751|13.8326|13.5072|12.2929|11.4415|10.2564|7.5971|8.3828|9.0015|8.976|11.1466|7.1182|9.0142|7.8789|10.7665|11.1195|11.0638|10.173|9.1149|8.3315|6.266|4.4509|7.0832|8.0882|8.8629|6.4204|7.9133|6.3973|6.6963|7.3481|6.7374|8.6364|10.0602|
2025-07-04 08:10:34|pink_usa_1419|ROYMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:10:35|pink_usa_1420|CPYYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7125|5.7365|6.1035|5.7033|6.0623|6.4483|6.5317|7.7308|7.9133|9.799|11.4874|12.1249|13.3259|13.3842|12.7782|10.3652|11.3874|11.092|7.4574|6.7972|7.5266|8.7725|9.2341|9.0949|9.4462|11.0975|11.1222|11.5143|11.5066|10.2945|10.0925|11.1309|11.3782|12.7431|12.8087|12.644|13.0692|15.683|14.0418|13.5232|13.6307|13.5354|11.4724|9.8731|11.2298|9.0863|8.828|8.7333|7.8005|8.3436|8.1514|7.6991|7.8121|7.7598|5.6775|5.7919|6.8642|6.3179|5.6639|5.2898|4.0568|3.3613|4.2001|1.8222|1.9042|1.7402|2.2226|2.5419|2.56|2.6239|3.4444|3.986|3.6125|3.3118|4.2923|4.6336|5.8247|7.8542|6.9865|6.2641|6.8005|5.9964|6.1809|7.2895|9.13|
2025-07-04 08:10:42|pink_usa_1421|ESYJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6279|3.9756|4.589|4.3716|3.3622|3.4942|3.4538|3.9399|4.8375|4.7443|5.8159|7.726|10.331|13.0129|13.6239|15.7583|18.506|16.2723|14.9642|17.2497|19.2655|17.6403|18.4315|17.7499|16.1435|16.0901|9.5729|9.0539|9.5954|12.9061|12.5485|14.3347|17.244|18.6397|13.4122|10.7638|11.847|9.3807|11.407|14.8461|6.159|8.4405|5.4236|8.687|11.2909|11.5493|9.2344|6.8567|7.3567|4.9851|3.0782|4.0075|5.7988|6.1854|4.8883|6.1312|6.8752|5.5529|7.0265|7.0606|6.005|7.16|
2025-07-04 08:10:47|pink_usa_1422|EJTTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6672|6.8975|9.1346|11.558|14.1679|15.6593|17.1506|22.7012|20.6664|17.5172|20.4302|21.9261|20.2728|20.9813|20.0366|17.6951|16.1013|10.9195|10.3801|10.8509|15.1221|13.877|16.1683|20.713|19.7633|16.8149|11.9873|14.0182|10.6538|13.4501|17.7564|7.7526|7.9949|6.1536|11.1928|12.2588|11.9681|9.0851|6.3269|6.6866|4.7679|3.634|3.8782|5.5102|5.8338|4.9035|6.1711|6.4187|5.1291|5.3147|6.7704|6.4|6.88|
2025-07-04 08:10:51|pink_usa_1423|DRTGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8987|0.7443||0.9077|0.7262|0.9455|1.3954|1.3219||0.9997|0.8882|0.99|1.064|1.0721|1.8597|2.091|2.7038|3.2687|3.65|4.1172|3.9229|3.3247|4.0532|4.9965|5.7903|7.1115|7.7589|8.8332|6.7116|5.6489|5.6962|6.2451|7.5225|6.4627|8.6011|11.4745|10.1781|12.0226|9.4633|10.2889|10.1345|9.0245|21.3961|3.1249|7.8905|9.326|16.113|19.4248|17.6266|17.5778|14.3064|14.0232|11.3767|9.3553|11.6697|14.7317|15.672|13.8568|15.9702|17.5547|16.862|19.1875|20.4649|17.545|23.6636|
2025-07-04 08:10:55|pink_usa_1424|JSAIY|total_return_price|1.4160583941606|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2025|8.0757|8.4774|9.2384|9.1759|9.0036|8.6387|10.3317|10.4724|11.9085|13.8483|18.8497|18.7164|18.4651|15.7705|12.9188||11.3976|8.4105|8.6035|9.6416|9.9547|10.5593|9.9068|9.0797|11.098|11.3323|11.2721|11.4904|9.9111|9.5112|10.4098|10.037|11.3837|11.52|13.1012|13.1809|13.9687|15.0705|12.6593|14.0433|12.2286|9.8192|10.0676|10.3379|9.3615|9.596|10.7092|10.1403|8.515|7.9737|9.4362|9.873|8.5046|8.517|10.2926|11.8739|12.1561|11.3306|8.2186|7.1049|7.1374|8.3505|7.5673|6.7349|7.5484|9.3177|10.7055|12.0139|13.6194|13.0506|9.9692|9.7302|8.3934|9.0355|12.2284|12.097|12.4151|12.2385|12.4873|13.3444|14.9654|12.5469|13.5489|15.3351||
2025-07-04 08:11:02|pink_usa_1425|JSNSF|total_return_price|1.4160583941606|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0033|||2.6067|2.6412|2.5776|2.2792|2.7857|2.8214|2.9958|2.8214|2.4418|2.3617|2.5862|2.4698|2.8009|2.9217|3.2326|3.2435|3.4198|3.7211|3.2827|3.4428|3.1138|2.3628|2.4239|2.5151|2.5019|2.4456|2.6335|2.5247|2.072|1.9372|2.326|2.5091|2.0749|2.0612|2.5078|2.8857|2.9725|2.7898|1.9805|1.7108|1.8201|2.0305|1.8883|1.6763|1.8281|2.3273|2.5675|2.7673|3.5285|3.208|2.6403|2.4753|1.9842|2.2221|3.0301|3.1794|3.1444|3.1575|2.8546|3.2229|3.7048|2.9323|3.4956|4.0371||
2025-07-04 08:11:07|pink_usa_1426|FPLPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:10|pink_usa_1427|BURBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9547|6.5501|7.3559|8.1693|10.5722|12.5282|13.4221|16.0635|17.0395|14.0898|17.7327|15.1605|12.6513|14.6821|15.9508|14.9715|19.4688|18.4879|17.8593|18.8779|19.1084|20.0775|21.5892|19.0607|16.0328|14.2775|15.2917|11.7421|14.5667|14.7583|18.2018|18.8717|20.2196|19.7194|19.7194|24.1912|23.7414|18.2581|21.7766|19.3939|23.3295|25.6533|11.729|16.6395|18.1411|20.7514|24.3656|25.064|21.936|21.8599|20.2222|18.1269|17.9482|22.4101|26.918|26.3546|21.7586|17.9109|15.0069|12.0361|9.4602|12.015|10.42|13.475|
2025-07-04 08:11:14|pink_usa_1428|BBRYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7742|2.3344|2.7507|4.2636|5.5381|6.4529|7.7904|8.3216|11.282|12.943|13.0355|15.644|14.7247|13.2997|18.4613|15.8509|12.2058|15.0117|14.9261|15.8076|19.7615|17.8965|17.5983|19.0168|19.0601|19.771|21.2458|19.4623|16.254|14.1845|15.0189|11.0139|14.1245|14.8877|18.2225|18.1487|19.5378|19.99|19.7888|23.8136|23.4288|18.6912|21.0375|19.512|23.5788|25.0772|11.8206|16.3212|17.8253|21.3209|26.0779|25.7865|22.3625|22.1628|20.4275|17.9505|17.9913|23.7585|27.5099|26.4447|22.3225|17.9447|15.1032|12.4298|9.735|12.196|11.3|14.64|
2025-07-04 08:11:19|pink_usa_1429|RSAIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:20|pink_usa_1430|RSNAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:21|pink_usa_1431|ICGUF|total_return_price|0.14207650273224|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5506||1.9217|2.681|3.8265|3.7552|4.3047|3.995|4.9456|4.9072|5.1031|4.4324|3.6682|||||||7.3363|7.3363||6.725||6.652||8.8523|8.3217||8.0006|8.0006||||9.4196|||||11.0855|10.0687|11.6952|12.8039|14.6736||8.8351|11.2424|14.6112|12.6442|22.4211|22.4211|25.0853|26.2177|16.5616|18.284|13.9066|11.2383|13.1032|13.1032|16.068|15.7586|23.5548|24.3994|29.2758|26.0473|25.2286|25.2286|27.5|
2025-07-04 08:11:25|pink_usa_1432|IFJPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4518|11.3499|12.561|11.3102|12.91|10.8931|10.115|11.5885|12.2585|12.0914|13.0555|14.3197|13.103|14.029|14.3562|13.7771|15.4643|16.1161|17.497|18.0938|19.9569|18.2825|14.5455|17.8754|19.4024|19.4277|21.6928|10.7524|11.1096|9.164|14.1737|14.6539|13.0881|13.9293|13.2338|15.1042|12.4724|10.5398|14.1286|15.4319|17.3666|17.2772|19.5365|20.3442|21.2608|22.1052|19.7263|20.3264|22.25|
2025-07-04 08:11:29|pink_usa_1433|KZMYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:30|pink_usa_1434|BZLFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8199|2.9234|2.687|2.9569|3.6014|3.8053|3.9305|3.6331|4.3673|4.1068|4.3123|4.544|4.6422|5.1595|5.9201|6.0888|6.8775|6.2547|7.5526|7.4226|8.5001|9.3793|10.1847|10.9467|10.5269|11.1393|11.1671|11.1706|10.6903|11.5028|11.3079|11.6295|12.2703|10.588|12.2045|12.3882|12.8777|11.6197|12.2998|13.0736|13.6925|13.0495|14.046|11.9249|11.6542|12.553|7.0795|11.8139|13.8642|14.9673|14.6034|15.4175|15.671|18.3092|17.7557|15.0086|14.2636|15.593|17.3683|18.1041|17.0461|19.6181|18.3529|18.4307|23.8855|20.5357|18.7266|15.94|
2025-07-04 08:11:34|pink_usa_1435|PSMMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8727|16.8679|19.6695|21.5469|21.2782|21.9722|24.7965|26.4262|33.7947|32.6241|33.0179|34.8416|20.8277|26.4577|24.6435|30.2295|33.6752|39.1038|42.5954|43.8603|42.0901|39.6828|31.2384|37.623|34.3287|37.1743|50.5933|32.2084|39.6185|45.3474|56.0054|62.928|62.9469|56.4963|61.7521|46.7198|40.2438|23.9582|26.5012|26.4664|23.9921|24.2663|32.8891|30.6931|32.887|43.03|28.8019|30.4522|36.69|
2025-07-04 08:11:41|pink_usa_1436|IMBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1739|2.34|2.2431|2.4593|2.642|1.84|1.8982|2.2545|2.2056|2.398|2.3803|2.8066|2.9899|3.219|4.1071|4.7196|4.6121|4.8663|4.7305|5.3798|4.9615|5.9743|6.7707|6.7784|6.8609|8.6465|8.5261|8.7266|9.4364|9.8162|9.9465|10.2554|11.2621|13.2783|15.3866|15.817|15.8868|18.5678|16.2348|13.2272|11.8911|9.6376|8.3908|9.8368|11.1699|12.0011|11.8306|10.8028|11.6658|12.1273|12.6067|13.5011|13.7932|15.4871|17.2324|16.3789|15.878|16.6179|15.4515|15.3831|16.6358|17.4502|18.9081|21.0113|20.4606|20.6327|21.4284|23.6656|25.5556|26.4616|28.1536|27.8483|26.3988|22.6862|26.1071|24.3407|23.217|23.3505|19.3915|20.9897|19.8084|17.88|20.7446|14.3381|13.9814|15.9839|12.2966|12.9226|12.2092|14.991|15.2527|16.3517|16.0629|17.1157|17.1348|18.1247|16.9698|20.8585|19.7395|19.4252|17.9163|20.9933|20.9202|24.0246|27.51|30.9596|36.5695|39.46|
2025-07-04 08:11:48|pink_usa_1437|TGOPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1393|2.2769|3.3696|4.0589|5.143|5.0338|4.9146|4.7649|4.6957|5.003|4.1557|5.1967|5.8555|5.675|6.2879|4.2741|4.3137|5.4086|7.0304|6.9618|7.7274|7.9689|8.9602|8.5521|6.3195|5.7062|7.7351|9.3947|11.5498|12.1162|15.4655|17.3501|18.954|22.6171|22.6374|24.0826|28.834|
2025-07-04 08:11:52|pink_usa_1438|DLGNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:53|pink_usa_1439|AJMPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9238||2.9494|2.8979|2.7815|2.6784|3.4099|3.5496|2.7919|3.402|2.8728|2.3341|2.5176|2.5974|2.2955|2.2247|2.5551|2.1848|2.7493|2.2529|2.6935|2.9326|3.0207|3.5687|3.663|3.2224|3.2158|3.1793|3.7524|4.3032|4.2119|4.7857|2.581|3.6556|3.4271|4.0837|3.9975|3.9975|3.4902|2.8132|2.3631|2.325|1.9972|2.2473|2.5534|2.1209|1.9059|2.0477|2.3239|2.0961|1.9858|1.9241|1.81|2.18|
2025-07-04 08:11:57|pink_usa_1440|POFCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6271|8.4532|6.6966|7.7835|9.6697|7.6117|9.3782|9.2994|8.2032|6.7544|8.0794|7.1423|8.4446|7.7838|6.5153|4.246|5.2913|5.7201|4.6108|4.7384|5.249|3.8531|4.3316|4.4603|4.7717|2.3155|2.6313|2.9072|3.0528|3.2816|3.7609|2.6494|3.0051|2.8537|2.6244|2.4|0.9935|1.11|0.85|0.9125|0.676|0.82|0.65|0.7476|0.82|0.79|0.6393|0.4399|0.3611|0.4444|0.4706|0.206|0.143|0.0745|0.09|0.0565|0.035|0.1151|
2025-07-04 08:12:03|pink_usa_1441|PSORF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7355|5.4403|5.5149|6.4772|7.8945|8.901|9.4357|8.7123|9.9905|9.9585|11.6183|12.0023|11.7308|11.8037|12.635|12.593|13.1645|13.2512|12.6102|12.2934|14.6504|15.1344|12.8473|14.011|14.9849|13.547|17.2175|15.307|13.5492|8.6945|9.5206|8.8518|8.1967|8.036|6.5091|7.6512|6.6763|8.3987|8.9188|9.7933|8.84|9.9233|9.36|9.118|9.0492|7.5587|5.21|5.7533|5.8318|8.1197|9.8423|10.814|8.8702|6.9812|9.4552|8.5069|9.3704|10.5428|9.1826|9.6317|10.2638|11.4781|12.0026|11.8458|13.8732|15.9518|16.25|14.25|
2025-07-04 08:12:10|pink_usa_1442|WIMHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:11|pink_usa_1443|BTDPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7127|8.7704|7.8933|||11.1654|11.6881|||10.0522|8.3095|12.2209|10.9763|12.2119|15.1017|8.922|9.7443|9.0998|14.8804|16.476|15.8364|14.4096|16.1108|11.327|9.649|6.4933|8.6689|9.9479|9.6544|10.6224|13.7758|11.592|11.426|12.7218|11.0341|11.044|12.9|
2025-07-04 08:12:15|pink_usa_1444|MONDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4525|22.8861|23.7658||30.2194|29.7433|17.0077|28.513|26.7807|31.2411|26.6433|35.4545|38.1746|40.4621|34.7677|40.5265|39.1098|44.8693|31.686|35.6639|36.4184|32.171|37.7726|26.7293|29.9124|34.7202|39.619|43.4599|44.6314|41.4535|42.1784|34.2591|31.8026|27.1241|29.6577|28.0972|27.5498|30.3162|36.8066|32.3199|36.4285|37.4246|28.1329|29.4973|32.61|
2025-07-04 08:12:18|pink_usa_1445|TWODY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4289||13.0353|11.6571||13.4641|14.6095|18.5482|17.6956|17.6956||11.4534|12.3354|12.6738|15.464|14.5637|16.2046|17.6891|17.4497||14.1271|10.4111|15.5036|13.589|14.0262|19.0808|10.4688|13.0507|9.8404|16.8828|17.613|16.3569|16.994|17.5169|13.6915|11.5121|7.5387|10.2617|12.4595|11.4904|12.6196|16.3828|16.2021|16.5235|20.8404|14.5126|14.42|16.8325|
2025-07-04 08:12:23|pink_usa_1446|WDGJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5725|2.2765|2.8229|3.2096|4.1126|4.0893|4.3997|3.8687|4.7609|6.7031|8.2743|8.2585|6.3459|8.2497|9.1937|8.5829|10.3359|9.4634|10.3518|9.7093|10.4761|8.6782|9.7617|11.2482|9.7558|7.5412|7.8696|8.7439|7.3065|7.312|7.7726|8.354|8.0255|9.3197|8.3642|7.2535|8.2421|7.6607|7.8449|8.0822|9.4209|5.8608|7.1026|4.7955|5.26|5.165|1.7855|2.63|2.94|4.41|3.89|2.91|2.9801|2.435|2.24|2.11|1.5|1.58|2.4701|1.63|1.93|2.1955|1.93|2.55|1.57|0.82|0.5308|0.4067|
2025-07-04 08:12:28|pink_usa_1447|ICHGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.68|2.9742|2.636|4.3933|5.0435|5.8381|6.6109|7.6985|7.0444|8.3193|9.6252|9.0208|7.3976|7.5243|10.9458|10.9471|12.6145|16.3542|18.1521|17.3186|20.2192|20.8932|21.7667|26.7127|29.1557|28.898|29.4502|32.0535|28.1171|28.492|30.3237|36.7446|38.8884|40.2294|43.605|49.6134|44.6693|56.8609|56.897|56.6027|55.9051|47.7526|56.002|60.8304|57.9722|63.5245|25.4472|42.1098|52.9854|57.7292|64.1227|65.1345|59.823|57.346|66.4502|54.2816|50.2593|53.9787|62.2844|65.1591|73.0627|87.4804|102.6288|97.1765|96.9371|123.3853|107.366|116.96|
2025-07-04 08:12:33|pink_usa_1448|UUGRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4135|7.4519|8.8085|8.0981|6.9811|6.7717|6.4575|5.6862|6.0619|6.0515|6.0515|6.1481|5.392|6.2841|5.9763|5.8983|5.849|6.5127|6.5993|7.2432|6.7462|7.4562|6.633|7.8342|8.4495|8.7486|9.316|11.4742|11.2964|11.7112|11.4665|11.5816|12.0331|12.3449|13.7871|16.2908|15.7499|15.5597|15.7365|17.0591|15.3785|16.5499|11.2345|8.5076|6.3121|7.8446|6.9767|7.8927|8.2333|7.9384|9.1538|9.5211|9.8468|10.2372|10.4242|10.2596|10.5205|11.9543|13.0364|12.5626|12.2951|12.2496|13.182|13.4036|15.6405|18.4932|15.9878|17.6003|17.1458|17.8767|17.7875|17.6849|17.1071|18.3241|17.2524|15.1036|16.932|15.918|15.9733|15.7514|14.2591|14.8675|13.372|13.8281|15.7707|15.202|15.6532|19.4177|17.3412|18.1139|17.9056|20.3319|21.2493|22.9988|22.3252|24.9391|24.9136|22.0988|17.1763|20.914|23.1738|22.7906|21.2578|25.4238|24.104|24.041|26.8632|25.5429|25.2711|31.5|
2025-07-04 08:12:38|pink_usa_1449|UUGWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4278|5.1312|3.615|4.7094|4.0043|4.5355|4.7922|4.2787|5.3789|5.8451|5.9334|6.0806|5.8725|5.6238|5.8747|6.6025|7.3789|7.1946|7.273|6.8287|7.0786|7.1685|8.2336|9.7066|9.1453|9.7573|9.7573|9.6885|9.4162|9.2797|9.2526|9.0003|8.1327|7.7067|8.7414|9.1249|8.5019|8.194|7.0048|8.0705|6.8736|7.122|9.0311|8.2028|7.9592|9.486|8.7669|9.5461|9.5973|10.9078|10.6914|12.2064|11.7079|12.3969|12.2367|11.0896|8.6613|8.8229|10.5822|11.9748|11.1207|12.5589|11.8576|12.3249|13.3633|13.5105|11.9017|15.7427|
2025-07-04 08:12:42|pink_usa_1450|HAYPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1923|13.7053|13.7639|12.2395|8.5163|7.769||||11.1757|10.9136|10.6362|13.9503|15.6749|18.2589|19.539|16.1621|17.6577||19.5542|17.6497|16.6537|14.4624||14.3429|15.0202|16.0549|17.312|20.037|20.3176|21.6289|20.1848|21.048|14.7734|16.8701|16.0675|17.3132|17.3132|12.1134|12.3641|13.1583|15.3988||18.0572|18.0572|16.1929|14.2953|11.1269|10.7841|14.4196|12.9346|11.8214|12.4424|12.6018|11.6603|11.6603|11.6603|9.9485|10.07|9.6895|
2025-07-04 08:12:46|pink_usa_1451|AMIGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4654||7.7993|||10.4334|10.3754|10.8054|8.3135|5.4766|7.801|7.8089|8.0027|8.7422|9.1224|9.3792|9.3494|10.3904|11.6841|12.9488|10.3452|10.8372|11.9855|11.8028|12.5866|13.7614|15.2716|14.5785|15.939|13.047|14.7078|15.4329|15.3346|16.0329|16.5478|16.2077|17.8023|16.6202|18.7225|18.9504|18.6904|21.0266|17.7621|20.5884|26.9911|29.4764|30.8181|33.971|37.7552|33.29|27.6744|22.977|21.6915|22.3521|21.2173|24.6235|27.5311|31.4745|32.8465|31.2275|36.5529|31.5101|37.3411|47.2546|
2025-07-04 08:12:50|pink_usa_1452|GMVHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0794|1.2455|1.9264||2.7401|2.7816|2.2419|1.5527|1.5859|1.561|1.4697||1.3285||1.9098||2.2419||3.6119|4.0686|4.0271|4.7993|5.0682|6.1309|6.7884|6.1736|5.8064|5.4905|5.4649|5.4478|6.0626|7.0873|8.1973|6.6432|7.685|8.8804|9.2903|10.2722|10.3662|12.0707|11.3068|7.3817|6.3367|7.2029|8.2186|11.2054|5.6614|8.4534|10.1065|15.094|19.424|23.2092|27.4265|21.5185|19.8654|14.6995|11.812|14.4107|13.7032|14.6909|11.0225|12.1439|9.3638|7.9862|10.6889|8.464|8.252|11.762|
2025-07-04 08:12:53|pink_usa_1453|HRGLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:54|pink_usa_1454|PEGRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5286||14.9754|14.9754|15.6087|13.7423|14.3422|13.8639|14.508||13.7499|14.0007|11.3727|12.4597|12.714|13.0203|12.4901|10.022|12.2915|12.2713|12.8068|13.4756|11.933|12.7682|16.3903|18.3612|19.0718|19.5876|18.5806|19.6753|22.8909|20.254|21.2631|19.0294|16.2608|11.7271|14.8765|14.4517|12.8979|10.4553|14.1003|12.3571|10.7723|12.4624|11.5607|11.44|13.42|
2025-07-04 08:12:58|pink_usa_1455|SDLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:59|pink_usa_1456|ITVPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7132|3.1008|1.2817||4.3412|4.2895|4.1344|3.7985|4.5996|5.5557|7.1578|5.4265|4.7288|5.0941|6.9986|6.0838|7.4006|9.0737|10.5081|11.7257|16.3883|17.8291|18.1943|17.3654|20.1481|19.5297|22.2848|25.327|22.6026|23.7748|21.376|20.0587|15.4482|16.2245|17.143|15.25|15.7|15.6164|14.3121|16.541|14.9579|11.4556|12.2335|10.5387|11.9657|15.185|6.3757|7.6819|6.5327|10.9475|13.3734|13.9954|11.3207|11.2663|8.5916|6.913|5.0431|7.1468|8.1536|7.6527|7.3497|7.2169|8.3368|9.0755|10.2018|8.6904|9.7839|11.06|
2025-07-04 08:13:04|pink_usa_1457|HMSNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1093|15.0084|8.3976|13.7547|18.8223|20.2328|17.8068|15.2842||19.9733|21.9617|22.1101|19.7007|17.8328|20.2562|20.7788|23.2598|23.2003|23.4149|24.7513|25.2183|26.5199|30.1792|32.3891|31.6634|31.6634|33.952|34.3554||29.9181|27.1616|27.2288|26.3728|23.2509|25.758|26.2045|25.7648|24.3977|27.0944|24.8884|21.3301|16.1864|16.5063|13.557|13.2006|15.2223|4.7522|5.8273|2.3256|3.0403|3.9958|5.1565|4.0203|3.8251|3.5613|2.1207|1.5925|2.6542|2.4552|2.8754|2.6192|3.2598|3.0343|3.2683|3.3465|3.1975|3.3484|3.8|
2025-07-04 08:13:09|pink_usa_1458|GWPRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:13:10|pink_usa_1459|CNVVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7062|11.0169|14.023|12.3371|9.4246|9.2644|9.8698|10.7172|6.2804|6.3407|6.2855|7.8284|9.0977|8.1471|8.7409|8.2359|10.1176|9.7994|12.2736|10.8|9.232|10.7722|10.5349|8.3179|10.5133|10.1821|10.2416|10.5457|12.1517|14.0964|11.6584|11.4909|11.2741|13.3929|16.3565|
2025-07-04 08:13:13|pink_usa_1460|DSITF|total_return_price|0.53591160220994|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0803||0.1642|0.1313||0.1824|0.2039|0.1423|0.1615|0.124|0.073|0.0949|0.0547||0.1524|0.2057|0.2667||0.3505|0.4496|0.5708|0.6325|0.6325|0.6401|||5.5628|5.6009|5.4176|4.7838|4.8849|3.3914|3.1549|2.971|3.1472|2.7468|1.986|2.0369|2.4036|1.8495|1.9238|1.6527|1.6614|1.296|1.588|0.8388|0.7927|0.9724|1.2536|1.7974|1.9854|1.5577|1.6302|1.2357|1.1881|0.7851|0.7165|0.815|0.675|0.662|0.56|0.6963|0.78|1.02|1.17|1.18|1.47|1.67|
2025-07-04 08:13:17|pink_usa_1461|TATYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.836|12.1567|17.1207|18.93|16.3372|15.5357|18.6631|19.6324|20.9593|27.2257|29.3385|21.5087|22.8915|22.4945|17.8087|21.1506|15.9175|15.2997|12.6328|7.9462|11.4112|15.3897|15.7431|15.9392|15.8935|17.2613|18.862|21.6707|24.1707|24.0636|27.0594|28.1023|25.0615|26.3872|31.5769|31.989|31.977|32.6455|34.5332|27.9293|31.1541|32.6165|25.6814|25.1016|22.5096|23.9296|25.5075|22.3006|25.5973|28.0342|26.5346|29.3752|27.4553|27.6391|28.8782|23.6623|26.7161|27.6096|28.7564|30.5893|31.7717|31.1611|34.6954|20.9528|28.6517|31.1901|32.4144|37.9319|38.3015|33.8351|33.7272|35.4737|32.7292|27.7607|32.6982|35.1517|34.1645|32.6064|32.4386|29.311|31.6228|34.0591|32.8873|27.5524|29.93|
2025-07-04 08:13:22|pink_usa_1462|JMPLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8448|20.7085|19.216|23.1476|28.9409|30.9822|33.6847|32.0759|36.7291|41.9942|39.1232|41.747|34.6934|38.2443|50.1577|46.9202|55.6836|54.4536|47.3898|57.3801|64.1192|74.3283|73.8403|72.2517|74.073|76.7306|71.2658|73.5177|54.6117|59.9142|55.3141|56.6979|63.5962|57.8187|56.7587|57.673|61.5051|63.205|66.0604|76.7585|71.0016|52.917|66.3831|67.7753|63.0451|66.3732|39.566|46.4767|55.9723|56.2001|68.2786|72.9621|61.0983|46.1344|43.6648|43.9044|39.1991|45.9792|43.2635|39.6862|38.302|39.9062|40.0585|38.4131|40.3495|32.4314|35.8256|46.57|
2025-07-04 08:13:28|pink_usa_1463|SCGPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9308|1.1863|1.4144|1.4965|1.4691|1.1863|1.314|1.1498|1.1826|1.0859|1.1406|0.9946|1.0249|1.5056|1.5513|1.5513|2.0258|1.2228|1.7109|1.6151|1.46|1.5376|1.77|1.8354|1.6686|1.5527|2.1082|1.6758|1.8641|1.7276|1.5447|1.7142|1.9495|2.18|2.2563|2.2917|1.719|2.0579|2.78|
2025-07-04 08:13:32|pink_usa_1464|SECCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6183|4.4533|3.7243|4.6378|5.7868|6.0691|6.2991|6.2635|6.7617|6.5339|6.6751|6.4597|5.7377|5.2686|6.2999|6.1707|6.51|6.2429|6.8847|7.0368|6.3728|5.7247|5.8237|4.5813|3.4052|1.7766|1.8506|1.8741|1.4262|1.2525|1.2708|1.3073|1.545|1.6547|1.3677|1.4033|1.4627|1.1428|1.0788|1.1856|1.1885|1.1885|1.5894|1.5852|1.6364|1.9336|1.1336|1.8193|1.5816|1.6639|1.7599|1.7917|1.7648|1.5929|1.7415|1.9707|1.9344|1.8269|1.7268|1.7119|1.8308|1.9272|2.2548|2.2635|2.3076|1.8975|2.0991|2.7|
2025-07-04 08:13:38|pink_usa_1465|MEGGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:13:39|pink_usa_1466|RLXXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6076|4.7274|4.6948|4.8252|5.1921|5.4898|4.9606|5.0164|5.7873|5.6492|5.6975|6.1556|5.5559|5.7505|6.0698|5.5957|7.2595|7.6176|8.7314|8.5608|10.1045|10.9536|11.5326|12.9337|12.8391|13.2805|13.6825|13.7602|13.6398|14.2817|14.2416|14.2201|15.887|14.3642|15.2285|18.0728|18.6769|19.1833|17.2743|18.0155|17.7003|17.5136|18.6495|21.1928|20.5452|22.0619|19.0225|20.9205|19.7102|22.5013|22.9104|24.9756|28.3037|30.4824|28.8624|25.326|23.1627|26.3969|29.9164|32.0715|33.6222|39.5255|42.3192|46.8882|47.4266|46.5028|49.5531|51.9|
2025-07-04 08:13:44|pink_usa_1467|BTLCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6641|3.6998|2.8807|3.0666|4.1385|3.5485|3.4207|3.208|3.6949|4.1646|4.729|4.8781|4.1652|3.7774|4.2995|4.2629|4.8914|5.0602|4.6819|5.02|5.3335|6.1868|6.6112|7.0952|7.07|7.3755|8.0972|8.0082|7.8875|7.4874|6.6564|5.0891|5.475|5.3199|5.1689|5.3884|5.5232|6.2945|6.5174|6.5195|5.8274|4.8668|6.0357|5.0731|5.2707|6.4175|3.2047|3.8163|3.6692|5.2754|5.4704|5.4613|5.5092|5.9378|5.5794|5.0864|3.7272|4.1289|4.2745|3.3268|3.3499|4.7091|4.28|4.8238|5.7702|4.3501|4.5447|5.27|
2025-07-04 08:13:52|pink_usa_1468|MBPFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.7|1.6|3.3|4.3|3.91|3.08|3.17|3.1|1.98|1.53|1.8|2|2.46|2.6|2.71|3.0745|3.85|3.85|3.05|3.05|3.7|
2025-07-04 08:13:57|pink_usa_1469|SPMYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9993|19.713|19.9343|26.9113|23.0906|14.9507|7.6415|3.9204|6.8003|5.723|3.5621|1.7637|0.6709|0.6847|1.3833|2.5246|2.7459|3.8318|3.2163|3.0088|3.9563|3.32|2.2133|2.3932|2.3655|2.2479|1.9367|2.5661|2.9257|3.3615|4.0117|3.32|3.4583|3.2785|3.5275|3.5483|1.4959|2.0936|2.8197|3.7974|4.6207|5.1531|4.6892|6.2023|6.6163|6.5425|6.7794|5.6216|4.9568|7.0008|7.3428|7.8147|7.0604|6.5257|6.1522|6.0861|4.7361|5.0207|5.0058|5.0215|3.4781|3.8398|4.5221|3.4891|3.0239|3.9343|3.5077|3.1922|3.513|4.7097|5.0035|4.1251|4.4159|5.5937|5.1032|6.0122|5.1408|6.73|6.9506|9.1266|11.5752|8.2765|10.4359|13.4038|12.8586|13.4218|12.7648|15.3054|13.7852|12.0385|11.1437|12.0818|12.6117|8.8761|8.3824|6.96|6.1018|9.23|9.12|9.19|9.36|9.7|10.05|
2025-07-04 08:14:03|pink_usa_1470|SPNUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5636|0.4222|0.5945|0.7924|1.0494|1.1449|1.3532|1.2201|1.6358|1.7102|1.6388|1.766|1.4917|1.4013|1.9129|1.9964|2.0116|1.8066|1.7539|1.5624|1.5211|1.2898|1.3242|1.27|1.3691|0.9544|1.0063|1.2003|0.9749|0.8782|1.0601|0.801|0.8505|0.9088|1.0942|1.2978|1.0984|1.162|1.408|1.2553|1.3388|1.2459|1.6623|1.6884|2.2036|2.84|1.5928|2.5031|3.4094|3.0962|3.0768|3.0954|3.7312|3.3441|3.0731|2.7138|2.7327|2.9502|2.0024|2.1572|1.9125|1.6281|2.2067|2.1969|2.3293|2.1969|2.3832|2.4519|
2025-07-04 08:14:08|pink_usa_1471|PRRFY|total_return_price|0.1358024691358||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6214|5.002|6.5787|6.8723|5.2738|5.2738|3.4688|2.9903|4.7954|5.4478|3.2404|0.6524|1.9355|2.7837|1.0265|1.2875|1.3397|1.1809|1.2113|3.1469|2.2183|2.3983|3.9815|2.6575|2.9388|3.3753|3.0455|2.3957|3.4917|2.706|2.8341|2.6575|2.642|2.6789|2.5586|2.5605|2.4849|2.4442|2.6478|2.1532|2.1726|2.1435|2.192|2.0247|1.2924|2.5727|5.6933|5.4994|6.5614|6.3092|6.8543|7.4272|6.589|7.9315|6.3674|5.6105|7.54|7.3837|8.015|7.1442|9.4497|9.0787|11.74|12.85|12.25|12.91|13.7|
2025-07-04 08:14:13|pink_usa_1472|PFODF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6574|0.5369|1.0464|0.6793|0.515|1.4135|1.1231|1.4628|0.8295|0.5397|0.4567|0.6207|0.6464|0.4758|0.5416|0.7628|0.5463|0.6626|0.5501|0.533|0.4977|0.492|0.5187|0.4805|0.4758|0.513|0.3718|0.4929|0.395|0.3871|0.4453|0.204|0.8319|1.0488|1.1203|1.2586|1.4111|1.5688|1.3859|1.4052|1.434|1.1742|1.2512|1.2897|1.2897|1.5084|1.5611|1.7563|2.0461|2.4652|2.4652|2.3419|2.75|
2025-07-04 08:14:17|pink_usa_1473|CUKPF|total_return_price|1.8662846227316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3787|21.2261|21.2261|28.4679|28.0541||29.7265|29.8098|34.0283|33.3817|30.7478|24.3086|29.5217||27.0168|28.5059|36.4464||34.9077|34.9077|32.0324||33.6133|34.9952|34.9952||44.1522|49.5659|46.6975||45.8797|44.0078|46.2031|52.1344|52.1344|61.2547|61.2547|61.216|61.216|55.8124|54.6617|49.2185|47.9274|41.5833|39.9423|12.4736|12|12.5|17.6705|23.25|22.9|20.91|16.77|17.75|11.04|9|8.55|7.8|9.99|15.05|12.5|14.42|13.89|12.85|23.5|17.055|19.4||
2025-07-04 08:14:22|pink_usa_1474|SSEZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3477|6.8799|6.8975|7.6875|7.8822|7.7027|7.004|7.0634|7.8066|8.4173|9.1659|10.0217|9.7154|9.263|9.953|10.2619|11.086|11.5669|11.3622|11.468|13.2246|11.979|13.0893|14.3606|13.8969|14.1293|13.061|13.7651|12.8922|13.4665|12.3657|11.3532|12.3944|11.8107|12.0082|12.2231|12.8672|11.592|11.5133|12.2498|10.4772|9.4156|11.7887|10.3639|11.8441|14.7064|10.2678|13.2865|12.66|16.9319|16.4784|17.5282|19.5455|19.0881|19.8987|17.6819|17.5757|18.6481|19.4682|21.7279|19.5599|22.9869|20.0423|22.8021|26.4744|19.6658|20.15|24.9|
2025-07-04 08:14:28|pink_usa_1475|HCHDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5215|0.9175|2.2478|3.6164|4.3963|3.7464|3.3259|3.7585|5.0234|7.5159|7.7396|5.5432|6.2816|4.7579|5.7219|5.6208|6.0795|6.1806|3.6461|2.0373|2.7189|1.6173|2.194|2.1564|2.0059|1.0104|1.05|1.2067|0.8854|0.66|1.1605|1.9931|3.2476|2.0553|2.9718|3.0105|2.6901|2.9501|2.5556|2.4109|1.994|1.8601|2.4583|2.2135|2.2945|1.8828|1.3878|2.4287|2.5721|2.5806|2.4831|2.0326|1.6881|1.6881|1.5737|1.2895|0.5722|0.796|0.9752|0.9304|0.9801|1.2339|1.612|2.3583|2.4976|2.607|3.413|3.26|
2025-07-04 08:14:32|pink_usa_1476|KLRGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.729|6.5659|6.4596|7.9608|6.8381|6.7342||6.5318|7.0908|6.9282|5.518|3.7127|3.0575|4.9502|4.1276|6.0385||10.1916|10.9196|11.3085|13.8825|15.3238||9.8949|13.2127||11.8296|||8.3183||7.0481|7.0481||8.0833||10.8359|9.2031|10.6225|6.6797|4.5273|6.7302|6.4079|6.0242|7.7279|5.3873|5.6021|6.606|6.7153|9.1572|9.4255|11.0987|11.0902|9.3664|7.9846|6.2465|8.2454|8.0313|8.3129|8.9327|7.9924|12.4634|15.5566|21.2957|18.1824|17.2577|19.83|
2025-07-04 08:14:37|pink_usa_1477|MITFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.779|6.779|6.7123|6.8312|7.7836|7.3947|8.4576|7.9207|8.0125|7.1768|8.8373|9.537|10.0138|10.4191|9.603|8.2316|9.166|9.8853|8.4585|9.8888|7.4474|6.9222|5.0066|5.8067|5.1972|7.9989|7.4141|5.3185|4.7126|4.4392|4.294|3.1183|4.4697|4.0931|4.3585|4.0758|2.7443|2.2884|1.4376|2.0205|2.8489|3.4362|3.48|2.8232|2.885|2.6733|2.8988|3.2734|3.4922|4.4496|4.6125|4.9359|4.983|5.6235|6.1289|5.3063|6.0868|7.3495|
2025-07-04 08:14:42|pink_usa_1478|IMIAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:43|pink_usa_1479|AVEVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:44|pink_usa_1480|PMOIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:45|pink_usa_1481|HLFDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8097|8.8979|9.1872|7.9232|8.2376|6.4639|6.438|6.4899|5.0621|5.9993|7.4384|6.629|6.9011|8.9666|11.2969|10.6485|11.917|10.7323|10.354|9.3041|10.535||7.2695|8.5439|6.8423|7.1922|6.5554|6.698||6.7748|7.5064|7.3909|6.6595|6.402|5.3943|5.9162|4.3527|3.9994||1.767|3.5498|4.0166|6.2145|9.0761|10.0415|7.4298|7.8586||3.1991|3.0835|4.4873|4.066|4.5509|4.66|4.0928|3.8943|3.4406|3.6351|3.15|3.5|4.6|
2025-07-04 08:14:48|pink_usa_1482|HLMAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6306|1.9835|2.3634|2.949|3.3567|3.2439|3.322|4.2934|4.5623|4.6317|5.6812|4.4394|4.642|5.3026|5.3115|6.298|6.4125|6.8705|7.1788|7.4871|8.1301|8.57|9.1644|9.0146|9.3828|9.855|10.307|10.2409|11.7753|11.4667|11.4575|12.5389|10.3643|11.3292|13.3586|13.901|16.0584|16.2276|17.2524|17.8303|15.886|21.1097|25.2902|24.2554|26.9858|20.4008|27.1058|28.7707|31.1009|30.6126|36.8311|39.7711|41.4154|32.225|24.9719|22.4645|24.6819|25.075|27.7082|26.823|28.7469|28.0228|34.163|34.89|35.18|34.16|45.54|
2025-07-04 08:14:53|pink_usa_1483|HALMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4668|55.3049|47.1943|56.3239|56.7238|67.8402|63.9805|73.8571|84.7137|80.8675|62.7737|47.4821|45.1589|44.553|50.519|55.0893|46.4835|58.8427|58.4583|68.3088|70.9206|68|67.76|90.3|
2025-07-04 08:14:58|pink_usa_1484|QNTQY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0494|6.8228|5.8339|7.4361|7.0911|8.1644|6.3858|5.4429|5.2129|5.9335|6.1175|5.7036|5.6314|6.6411|7.3762|7.2667|8.7916|9.3539|9.4015|8.8756|9.8972|11.3526|11.9496|11.6242|12.0816|9.6735|9.7425|12.4587|11.4335|13.7659|11.4862|10.2005|10.4208|10.8885|12.2671|13.0791|11.3015|11.0262|10.493|12.6006|13.8971|13.004|14.2616|12.8491|13.0147|16.3031|12.7876|14.4466|12.769|15.9118|17.102|19.5479|17.164|12.7204|15.4953|17.4882|14.3937|16.4223|16.1016|17.1202|15.0969|15.4666|18.1672|22.709|23.3661|19.8607|21.04|27.73|
2025-07-04 08:15:03|pink_usa_1485|HRCXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:04|pink_usa_1486|OXINF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1164|9.1585|14.9404|||17.8082|17.6972|19.2236|19.1033|25.1072|19.4176||26.6014|19.8183|22.2991|16.7238|18.457|9.5636|15.202|8.1423|9.3189|8.9423|8.8953|9.6483|8.8011|11.0132|13.3664|12.331|10.0248|10.0197|12.2883|12.2202|10.347|12.7938|14.998|15.8909|17.765|10.7711|17.678|20.407|25.5994|24.3459|30.4929|32.7454|29.2291|22.3231|24.2684|19.3924|25.8154|29.349|33.8642|27.1579|26.9726|26.151|26.0817|30.4753|24.49|23.6|24.525|
2025-07-04 08:15:09|pink_usa_1487|DPUKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6773|4.0068|3.9137|3.8492|4.704|4.5488|4.162|4.3349|4.3834|4.5144|5.3608|5.7523|6.2492|6.5511|7.3641|7.3154|7.3712|7.1904|6.7064|6.5595|5.8601|6.7535|7.399|7.5999|7.4959|6.2291|4.7529|5.2696|5.61|5.354|7.0513|5.7846|6.6629|8.0818|7.8585|8.3309|9.3083|9.9808|11.0375|9.306|6.914|4.5341|6.4591|6.5229|6.6868|9.4013|9.4626|8.7274|7.7367|7.7852|7.7317|7.3473|7.177|
2025-07-04 08:15:13|pink_usa_1488|RANKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.64|0.7957|0.9081|0.8649|1.133|1.0552|1.2973|1.4703|1.6433|1.6865|2.073|2.0468|1.6571|1.8334|1.7802|1.62|1.9583|2.074|2.1632|2.1811|2.2823|1.9065|2.3789|2.5084|2.3789|2.3363|2.638|3.2397||3.8598|3.2582|2.9805|2.3141|2.203|2.3655|2.8423|2.7769|2.9639|2.7778|2.2262|2.1802|1.8522|1.9428|2.06|2.06|3.4366|1.2399|1.8696|1.6694|1.9819|2.553|2.7336|2.2943|1.8061|1.6499|0.9489|0.9665|1.03|1.03|1.1813|1.113|0.9568|0.9031|0.8254|0.9899|0.7969|1.07|1.565|
2025-07-04 08:15:19|pink_usa_1489|CRNCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5173|9.7209|12.8686|16.6644|18.6086|23.6264|23.7375|27.4407|24.6818|27.774|23.9782|17.3124|15.3127|7.7829|6.2584|6.6085|6.2438|6.0323|5.8135|6.1855|6.2|4.1942|5.0986|4.216|3.6575|3.5333|4.1022|3.0781|2.9468|4.1942|4.0404|3.3553|3.9024|3.8221|3.2824|3.871|4.0264|4.1869|4.3838|4.3262|2.7426|3.2021|3.1511|3.4501|3.72|0.9337|2.2101|2.6259|4.1504|3.4528|3.1112|3.4601|3.7072|4.2451|3.7218|3.8889|4.6486|4.187|3.2059|3.0142|4.1063|3.8021|4.59|5.5525|7.4|7|6.9|
2025-07-04 08:15:23|pink_usa_1490|COIHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2133|11.3614|11.6363|13.7468|14.6363|15.8089||16.1728|15.3399|17.507|16.4154||15.4515|13.5002|16.6737|16.9839|18.3779|18.7818|18.8991|18.3339|18.4072|19.162|16.6144|19.0171|22.8996|21.7149|26.6224|28.4725|28.6268|30.8982|27.3218|28.6729|31.15|26.8836|29.9124|23.9533|30.1796|36.1853|41.0368|40.6629|46.9891|54.3825|65.9154|50.0134|36.9605|32.8889|37.4844|37.5358|32.9892|27.2749|31.4336|29.2067|24.41|28.3438|20.6046|18.6679|21.05|
2025-07-04 08:15:29|pink_usa_1491|FDDMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8813||10.8813|10.8813|10.8813|11.0911|11.2802|11.2802|11.2802|11.5038|4.6015|4.3943|2.5043|2.88|
2025-07-04 08:15:31|pink_usa_1492|TLKTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:32|pink_usa_1493|VTXPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6116||8.0043|9.1365||14.1122|13.0174|14.5906|11.1049|11.9377|13.3213|11.8321|13.6621|16.2368|16.4274|17.0221|17.4349|19.6219|20.822|19.0603|18.8057|21.247||21.1438|17.8203|14.1366|14.1366|13.4307|13.7048|16.2539|16.7592|17.2186|21.9132|24.9001|26.8028|28.6386|33.6994|20.8408|22.9743|21.6627|21.0348|26.3327|19.327|19.487|19.407|24.8409|25.1596|29.7351|29.5218|24.912|21.9216|17.9868|15.6106|16.8767|18.7923|15.7486|15.8744|17.5274|15.1485|13.0211|13.0211|12.4028|11.3499|11.48|
2025-07-04 08:15:37|pink_usa_1494|RTMVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5991|4.2406|4.7915|5.4495|6.6349|8.1905|7.8879|6.6727|6.4716|6.2169|8.1305|9.7333|10.685|11.1778|11.5289|8.7769|10.1328|||9.7774|9.907|10.9347|11.095|13.0453|11.5918|10.0051|12.5709|12.9959|12.4474|15.7499|10.9362|12.5813|14.838|16.4229|15.2125|17.1116|17.3471|20.2534|16.3654|13.2555|10.2134|11.8595|12.7814|12.5846|13.1031|14.5148|13.5395|13.9089|18.0879|16.3424|17.5722|21.6601|
2025-07-04 08:15:40|pink_usa_1495|KNNNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0453|5.8158|9.6893|12.0993|15.9193|18.8594|19.5185|26.2849|24.3284|24.3284||24.4187|24.4187|24.4187|24.4187|24.4187|24.7062|24.7062|24.7062|24.7062|10.29|9.55|10.0189|
2025-07-04 08:15:42|pink_usa_1496|ATDRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2946|1.1913|1.5761|1.3941|1.0411|1.1798|1.1072|1.0937|1.1301|1.2883|1.0858|1.147|1.2895|1.3997|1.297|1.5991|1.6506|1.4429|1.8734|1.2902|1.5579|1.7194|1.9379|1.8334|2.1088|1.915|2.3382|2.0565|1.5616|1.3853|1.4628|1.7244|1.8316|1.7996|2.2323|2.1539|2.5076|2.8971|2.469|2.36|2.8|
2025-07-04 08:15:44|pink_usa_1497|ASOMY|total_return_price|1.162962962963|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0042|||40.5|40.5|29.1|25.99|24.78|26.8|29.65|39.1|48.9|59|78.12|94.42|79.82|69.7|46.57|38.02|58.5|60.18|45.8|49.287|55.337|50.51|61.53|62.83|71.61|82.57|74.945|82.51|88.37|88.6175|78.99|64.67|50.6425|42.22|27.6|41.65|29.9|36.24|66.21|59.78|74.4|68.825|55.24|31.16|18.96|19.56|8.72|7.305|8.905|4.46|4.76|4.85|4.19|4.67|4.5511|4.485|4.065|4.11||
2025-07-04 08:15:48|pink_usa_1498|WMGPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:50|pink_usa_1499|CVSGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5011|13.3538|11.6355|8.0025|6.4609||||9.6226|12.2737|15.9559|19.7067||31.2244|31.6053||21.1554||23.5156|23.5156|22.234|23.5779|23.5779|23.6685|19.78|13.6396|13.6396|11|14.3|17.4|
2025-07-04 08:15:53|pink_usa_1500|LSLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3134|2.3166|2.7949|3.0903|2.3531|||||3.1532|3.2969|3.849|5.0666|4.7797||5.1086|4.3595|3.3512|3.2993|4.6517|4.1026|3.2774|2.8456|2.7376|2.2321|2.1515|2.1059|2.3125|2.5667|2.9311|2.662|2.42|3.0087|2.8222|2.8262|2.5181|2.3891|3.1084|1.6693|2.3535|2.4867|2.5489|3.4193|5.5064|5.637|4.7318||3.3876|3.7191|0.9465|2.9126|2.9977|2.9977|3.0431|3.1836|3.8405|4.3832|4.3832|3.6527|3.79|
2025-07-04 08:15:55|pink_usa_1501|JUBPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.245|0.1|0.07|0.66|0.605|0.505|0.695|0.42|0.45|0.43|0.475|0.33|0.15|0.17|0.175|0.11|0.145||0.085|0.125|0.104|0.035|0.02|0.0364|0.0115|0.003|0.027|0.044|0.055|0.0475|0.04|0.053|0.04|0.0405|0.0779|0.0599|0.0555|0.0584|0.0353|0.0399|0.039|0.0272|0.0356|0.0383|0.043|0.045|0.039|0.055|0.0809|0.155|0.23|0.2631|0.241|0.2143|0.2232|0.203|0.146|0.132|0.1|0.118|0.1|0.0835|0.0785|0.096|0.065|0.05|0.046|0.058|
2025-07-04 08:15:59|pink_usa_1502|AVNBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4454|9.6396|10.2295|10.0633||15.1832|12.5791|||10.593||12.2305|11.6258|11.4395|14.1384|15.0344|17.2851|16.5824|13.3814|15.1582|15.3642|19.8699|22.2289|31.438|35.0117|47.0345|49.2302||35.1887|24.466|14.6558|15.5623|12.3713|8.9837|12.2496|10.6269|11.4127|7.7667|9.4754|12.6445|14.7454|13.9242|18.0866|18.17|24.2|
2025-07-04 08:16:04|pink_usa_1503|KGFHY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8899|3.5662|4.3586|4.5097|4.9111|5.038|5.1826|5.589|5.7599|5.2899|4.4415|3.7796|4.3376|4.2948|4.5812|5.3586|5.0682|5.6954|4.9612|3.8882|2.8008|2.8013|2.475|1.889|2.2475|2.9872|3.8156|4.4021|4.3612|4.2853|3.945|4.587|5.147|5.3376|4.96|5.0927|4.9086|5.829|5.1846|5.6691|5.4789|5.9355|7.8002|7.9011|7.9389|9.2609|6.856|6.3354|7.0506|7.1214|7.8051|7.8281|6.4026|7.2073|6.1667|6.4963|6.047|6.154|5.8345|6.0291|7.2716|6.3562|6.3277|4.9615|4.5146|5.225|4.4129|4.292|4.4128|3.1566|5.1134|5.9931|5.9508|8.1572|8.5957|7.638|7.1627|5.6451|5.1113|4.2974|5.7036|5.7299|5.8123|4.6935|5.2697|5.7344|6.8565|7.7056|5.9663|7.453|7.87|
2025-07-04 08:16:08|pink_usa_1504|FERGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:09|pink_usa_1505|ASHTY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.581|54.8827|58.6604|59.9537|52.0741|53.1452|47.7972|47.1706|54.4675|55.3346|73.1326|74.2939|78.7971|93.2737|108.9265|103.1441|113.7436|87.6646|93.9852|102.8432|101.3058|112.2497|124.6777|98.0838|122.8409|142.2312|198.3386|251.172|297.972|314.0671|258.064|206.707|187.6378|197.4413|257.22|221.5195|283.9688|225.8192|262.4101|284.5842|278.658|303.61|264.94|223.1|264.77|
2025-07-04 08:16:14|pink_usa_1506|ASBFY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3116|7.4131|7.2164|8.8506|10.1259|10.8284|11.0346|10.5382|12.3658|12.8047|12.7277|13.6362|13.3391|13.5175|15.2837|14.7886|16.356|18.8022|22.736|22.9364|23.7852|30.1725|40.4066|41.4062|38.2861|40.9831|38.8188|37.6862|39.9811|44.5227|39.694|34.8017|32.6665|26.8319|27.5126|31.4922|34.3996|33.3462|31.7042|30.6738|26.0371|27.1104|26.414|27.7036|24.4281|28.9735|29.6117|20.0788|23.4311|24.979|29.8881|28.6675|24.627|22.9354|23.7359|19.9681|16.8094|17.3648|22.2845|21.2993|23.0219|28.0693|27.7185|32.6486|30.8151|26.8876|24.2795|28.4186||
2025-07-04 08:16:18|pink_usa_1507|MRWSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:19|pink_usa_1508|WTBDY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5072|6.0531|6.3581|7.9746|8.0613|9.4729|11.4837|11.3587|12.1128|11.7005|13.2528|13.4349|12.9975|11.0877|9.1228|10.6143|9.5949|7.604|8.3108|9.6475|8.3931|8.7099|10.1341|10.3309|9.6325|11.0791|11.9431|10.5079|9.7496|11.2377|9.8443|7.282|7.4534|9.7474|11.2095|10.0814|9.9009|8.3485|9.6752|7.9586|6.588|7.2094|8.5202|9.6487|10.4374|9.2875|10.3015|8.8155|9.2994|8.8118|8.1949|9.79||
2025-07-04 08:16:22|pink_usa_1509|WTBCF|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4671|7.0911|7.933|9.7909|13.0315|12.6397|11.2064|12.681|16.2493|16.6622|16.6235|13.7522|15.6308|16.0292|17.3164|20.228|23.9076||26.0513|29.3|33.9245|43.8441|40.3201|45.8313|43.5124|48.9669|52.6016|47.8277|44.0396|35.3603|39.6035|34.3275|28.383|33.0034|35.8417|32.8714|31.1613|36.6603|40.1264|33.3275|39.1742|37.8784|39.773|33.6928|36.8795|36.928|23.4394|28.8446|37.0582|43.4843|40.4367|39.7937|36.0444|39.4605|34.9048|26.174|29.4881|34.5221|38.701|41.7237|39.5201|40.9574|36.3547|36.3547|43.9596|34.5095|39.65||
2025-07-04 08:16:25|pink_usa_1510|NXGPY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.8254|44.2932|45.1185|37.2696|29.1783|25.8626|23.0275|19.0584|21.5152|19.4372|26.2939|30.2565|31.0546|34.9589|28.0149|28.2419|31.4903|32.2988|39.7903|41.4969|26.4717|27.5462|36.6998|50.6168|47.7219|50.2571|51.1376|47.8385|37.5299|37.4261|27.4452|38.4301|42.4374|44.3138|40.2875|52.7156|56.3593|56.5726|64.999|59.29|80.23|86.085|
2025-07-04 08:16:28|pink_usa_1511|AATDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:29|pink_usa_1512|BHOOY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|14.55|14.6897|7.95|9.13||10.27|14.97|14.97|21.72|30.36|35.3328|52.8|58.28|49.8|48.78|52.84|47.42|51.09|43.76|61.12|68.6|82.54|78.94|69.3|82.5|68.9|96|92.5|73.5|50.28|25.78|18.54|10.5|8.19|12|11.22|8.09|8.5|9.48|8.91|7.12|7.68|6.94|5.75||
2025-07-04 08:16:32|pink_usa_1513|FDRVF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5985|8.835|8.835|||7.0755||7.6834||9.4744|9.6279|15.4514|20.8546|17.0628|13.6775|18.8898|18.957|22.0198|21.0463|22.8032|21.008|29.9256|20.5873|26.0388|26.0976|37.7661|35.011|48.1893|57.7288|58.6631|54.2122|27.4431|29.5236|41.8581|27.1614|30.2|39.04|29.85|40.25|37.7377|40.415|31|32.25|29.271|19.35|28.8|18.93|17.1923|16.435|22.6|22.98|16.8|16.5|15.6|19.57|25.75|24.35|33.15||
2025-07-04 08:16:35|pink_usa_1514|IGGHY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4825|6.606|6.1738|6.0751|6.6863|7.5943|7.5555||7.4198|6.6449|7.3905|7.3905|4.5128|4.5586|4.7616|5.8963|6.1693|7.6166|8.3274|8.3483|4.8782|5.6443|4.3362|5.0155|6.7599|6.548|7.1478|8.0802|8.3399|9.1514|10.0105|10.2952|8.6575|9.2876|7.6116|8.3588|8.6793|8.7771|8.0553|7.7934|7.8946|7.9335|9.5126|11.1203|10.8231|11.18|15||
2025-07-04 08:16:38|pink_usa_1515|SOIEF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5025|3.2431|3.3512|4.67|5.6213|6.2267|6.7456|5.3636|6.2915|7.8482|11.0498|9.9089|9.3518|8.9747|10.653|8.1844|9.0247|8.2725|10.1703|10.8907|12.2115|13.8543|15.2189|14.5372|11.2166|9.0142|8.8865|9.5799|8.5124|7.4996|5.4682|8.2335|7.9853|7.3613|9.6589|9.74|9.1484|8.1366|8.3053|9.2123|10.5418|7.981|8.4087|7.692|7.814|8.383|8.8725|6.5385|6.3385|7.585|10.317|11.2321|9.2622|10.1852|13.9799|14.3542|17.3432|20.0026|24.2704|21.0713|21.3241|26.1587|32.2624|44.3842|34.3643|24.7531|22.9714|24.5625||
2025-07-04 08:16:42|pink_usa_1516|WOSCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:43|pink_usa_1517|JDSPY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7406||1.8086|1.9545|2.1838|2.5768|2.5711|2.7888|2.4908|1.6069|1.5819|1.3182|1.7592|2.1526|2.0615|1.5412|1.4359|1.4851|1.5027|1.6115|1.0706|1.0309|1.17|
2025-07-04 08:16:47|new_0222_0000|BKR|total_return_price|0||||||||||||||||||||||||||||10.5969|12.3872|12.3407|13.2438|11.8067|12.5087|11.036|11.6148|9.2206|8.1206|9.9345|11.6009|9.8458|11.7988|13.4444|12.1453|10.446|10.4179|12.1077|11.0624|10.8979|12.2476|12.3816|12.3738|14.8908|17.8714|20.249|18.7829|21.399|23.876|24.1868|27.4176|27.3749|25.3263|21.8048|13.3105|11.2318|15.5867|21.5571|18.7274|13.6614|19.7194|20.9326|24.3655|27.3573|23.9681|22.1847|19.236|24.3108|25.5831|22.3326|19.5587|21.7726|20.3175|22.8825|20.2443|22.0964|25.1461|26.0327|30.3165|29.6686|31.0146|35.7564|41.7938|42.6607|48.093|57.637|48.1037|52.7612|46.8213|59.6599|64.1904|57.6924|48.8234|62.3519|43.2948|23.0395|20.5977|26.3972|31.0225|29.5424|34.292|30.5305|31.3833|42.2533|54.3901|53.8575|34.3263|36.2771|31.3749|30.8507|34.0595|30.8699|35.1909|35.0969|37.4751|42.2853|49.8878|57.246|50.1463|43.357|49.2983|47.9671|40.5832|36.1034|34.4207|35.5744|39.9277|51.5599|47.6022|43.5019|29.3676|25.5208|22.5242|26.9256|27.7214|17.7558|23.0688|20.6596|19.6092|21.8422|9.0209|13.3782|11.6781|18.5332|19.3666|20.6413|22.5113|22.0597|33.6125|26.7817|19.5905|27.7871|27.322|30.1299|33.8568|32.9497|32.5292|34.3769|35.5511|40.5655|43.6749|38.34|
2025-07-04 08:16:52|new_0222_0001|BBWI|total_return_price|1||||||||||0.697|0.7655|0.9819|1.2098|1.312|1.2709|1.661|1.7537|2.0712|0.8769|0.7781|0.818|0.9878|1.1099|1.2642|1.3275|1.5706|1.606|1.449|1.7543|1.8052|1.2472|2.0167|2.4984|2.7407|2.2272|2.8678|2.1715|2.059|2.3682|2.6206|2.1232|1.9719|2.0868|2.1062|2.2948|2.3662|2.2262|2.0407|2.5993|2.489|2.2713|2.0683|2.5757|2.3696|2.3046|2.1594|2.3001|2.8477|3.0225|3.4165|4.3553|3.4858|3.3515|4.4832|5.7707|6.0464|5.4473|4.0921|6.0522|5.4928|6.8104|5.5913|4.5997|4.6342|3.0613|5.1206|5.3114|4.9997|4.3821|3.5372|4.1213|4.7675|5.0515|5.2531|5.9941|5.9732|7.285|7.38|6.7958|7.6947|6.3598|7.5704|8.2557|8.1467|9.5993|9.145|9.0713|7.9917|7.3314|6.406|6.2734|5.6311|4.1212|2.779|4.0773|4.6727|6.4178|6.9965|10.3283|9.9403|11.4644|12.5352|17.7538|16.875|19.144|19.7546|23.5829|22.6965|23.443|25.0922|26.5193|29.5095|33.2934|27.9732|29.6741|31.9253|39.9327|47.0664|51.0703|46.4016|55.515|55.9212|47.0005|44.7568|44.0775|37.0867|32.8678|29.2142|27.5221|32.4217|22.8827|21.109|22.0155|19.3129|17.9831|18.4449|12.2932|17.0299|8.8508|18.1706|23.828|30.3414|49.0555|59.7349|63.9383|51.9937|49.2224|33.2436|31.3785|43.5291|33.3617|35.4257|28.4945|41.2513|44.1102|35.8449|27.8446|37.142|30.2805|33.14|
2025-07-04 08:16:58|new_0222_0002|CTRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.2105|1.0685|1.1462|1.011|0.7993|0.8642|0.7622|0.7578|0.8157|0.7965|0.9597|0.8284|0.9644|0.9875|0.997|1.3066|1.1034|1.287|1.1395|0.8712|0.8588|0.8292|1.0723|0.9951|0.9287|1.047|1.229|1.1864|1.8194|1.5773|1.4272|1.1689|1.4116|1.4562|1.346|1.269|1.4652|1.4285|1.6379|1.5449|1.7466|1.821|2.5234|2.6809|2.6447|3.2988|3.1174|4.542|4.0593|4.3177|4.4176|4.3243|5.476|6.0819|6.6691|6.3639|7.3125|9.2159|12.2836|6.5592|4.7242|4.2875|5.5787|6.5144|7.9489|6.716|5.7211|5.5054|6.927|9.7015|12.1516|11.3505|13.9204|11.4367|14.4644|16.4912|18.2765|24.8521|26.1134|27.4515|28.527|24.9477|25.1527|24.099|21.8426|21.7989|23.2963|16.1587|13.0883|16.8198|19.0795|19.1396|17.3463|17.7708|18.6787|19.9635|21.3813|17.9657|17.8769|16.9583|16.8757|19.7621|17.4453|13.4198|13.3689|13.2861|13.3486|13.5572|12.7906|14.8344|13.8794|17.4146|15.7959|22.9252|22.376|23.1759|22.3407|22.8364|23.7297|25.5559|24.2889|26.747|25.7784|23.3542|25.1105|28.6455|25.38|
2025-07-04 08:17:03|new_0222_0003|GL|total_return_price|0||||||||||||||||||||||||||||2.9701|2.7015|2.9059|2.5404|3.0895|3.643|3.1507|3.3228|3.9295|3.9343|4.7658|5.3558|6.18|6.5486|5.8727|6.3207|5.0933|6.0851|5.9374|6.7287|5.4263|6.4562|5.9127|6.6481|7.1892|7.1958|7.0411|7.4331|8.2804|9.0806|11.7922|12.9922|14.0705|15.2777|15.3047|12.0627|12.2055|10.961|11.8612|9.0175|10.1603|8.1133|8.6941|9.8273|13.6261|13.7999|14.3246|13.9244|14.0744|14.4195|13.733|12.3462|13.1971|12.9646|13.5237|14.7901|16.6184|19.7169|19.7611|19.5334|21.0304|19.2907|19.2907|19.5647|20.6335|21.2322|22.6217|23.562|23.8536|24.5884|25.167|23.4541|22.8273|22.7177|22.215|22.7041|17.0684|10.0158|14.2194|16.7892|16.9902|20.8156|19.3161|20.794|23.3766|26.1463|25.2683|20.5999|25.7297|29.6417|30.148|30.7159|30.9984|35.8758|39.1912|43.6418|47.3546|47.6879|49.8372|47.7901|49.6669|50.4779|53.6362|52.0836|52.7854|50.2618|57.5078|59.4334|68.7656|72.1016|71.7372|75.1037|85.2217|79.2087|76.7573|81.8955|70.5375|77.7228|85.0186|91.1796|100.4029|68.7683|71.1297|76.7606|91.4418|93.2293|92.0861|86.2515|90.997|97.8755|95.0263|97.4077|118.0083|108.1088|107.7157|107.061|120.0987|115.0326|81.5108|105.2262|111.0542|131.4528|124.011|
2025-07-04 08:17:09|new_0222_0004|PEAK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:10|new_0222_0005|J|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.9475|4.6113|3.9388|4.6843|3.5545|3.7716|4.227|4.7803|4.8034|5.4278|5.0686|4.3231|4.5402|4.7073|5.1646|5.8851|4.8764|6.2214|6.1733|5.9562|7.8295|7.5778|7.3012|6.2444|6.2444|6.1253|6.2752|7.745|8.8748|11.1439|12.533|11.9893|12.681|13.7012|13.365|11.8663|13.6801|16.1433|16.1971|17.3307|18.4489|17.1385|15.1326|14.7138|18.3644|19.9514|21.6192|25.9|26.0806|33.3318|30.6034|28.7167|31.3336|35.8526|44.199|58.0866|73.4805|56.5572|62.0215|41.7397|36.967|29.7119|32.348|35.3146|28.905|34.7305|28.0058|29.7427|35.2378|39.5262|33.2396|24.8163|31.1875|34.1003|29.0971|31.0723|32.7169|43.2229|42.3699|44.7139|48.4106|48.8026|40.9481|37.5203|34.3463|34.7075|31.2183|28.7666|32.2404|33.4701|38.2812|39.7491|43.807|42.5962|42.0303|45.1558|51.2476|46.0651|49.5621|59.9689|45.8272|59.0887|66.4657|72.2089|71.0284|62.8045|67.3513|73.8476|86.9133|103.295|106.7707|106.2235|111.7698|110.8468|102.4279|87.7444|97.11|95.2461|96.5838|111.1173|105.8704|125.6408|114.4232|128.6561|131.5987|119.3547|131.45|
2025-07-04 08:17:17|new_0222_0006|LHX|total_return_price|0||||||||||||||||||||||||||||1.982|2.4243|2.5427|1.387|1.5662|2.0546|2.1499|1.9531|2.3538|2.6828|2.5156|2.9109|3.1923|3.6594|3.8239|4.2754|4.6293|6.5868|6.2066|6.8837|6.0597|6.8741|7.458|7.9745|7.9859|9.0923|9.0102|9.6803|10.2598|11.5514|12.675|13.8768|13.984|15.9967|13.7459|9.9106|11.4171|8.997|12.3937|8.8176|8.5388|11.0728|10.5107|9.1426|9.8625|7.9854|8.7937|10.3015|9.8929|11.6604|11.7835|10.9171|8.6008|9.1052|9.879|11.8007|12.5471|16.0393|16.8515|18.2874|20.6044|21.8134|20.8946|28.0432|28.9071|31.838|27.9996|30.085|31.0932|34.6233|37.1527|39.4567|42.8994|33.3075|34.7347|31.9053|26.4445|20.2321|19.9562|26.6275|33.8393|33.9562|29.9241|32.005|32.9155|36.2373|33.0916|25.2724|26.8517|33.8421|31.6772|39.0785|37.6532|35.9191|38.4524|46.6343|55.261|58.2398|60.6305|53.5048|58.2613|64.2864|63.1502|60.4556|72.2676|65.1605|70.2709|77.5898|87.2286|95.1784|93.7546|113.7076|122.8206|140.3584|126.2611|148.4363|118.6741|141.3637|168.0313|186.0248|177.0706|161.9171|153.1759|154.05|172.1922|185.6275|198.8909|203.5465|197.9901|231.7163|226.453|195.68|197.0341|186.7304|187.4982|167.8373|204.2626|207.7857|220.106|234.3001|208.1015|208.2771|250.84|
2025-07-04 08:17:23|new_0222_0007|LUMN|total_return_price|0|||||||0.2367|0.2503|0.2792|0.316|0.3319|0.3915|0.4196|0.4811|0.4829|0.4935|0.5919|0.6001|0.7994|0.674|0.8073|1.1682|1.2472|1.5803|1.8794|2.1232|2.4917|2.7483|1.9829|2.1344|1.8255|2.4424|2.4026|2.0114|2.1962|2.3918|2.7253|2.2992|2.9832|3.4199|3.8685|3.7137|3.3315|3.1152|2.8065|3.1498|3.5244|3.6102|3.727|3.4916|3.7488|3.9289|3.9384|3.9649|4.2873|3.8616|3.7003|4.2386|5.5497|6.2954|7.738|8.7237|8.998|12.8692|13.4076|11.3924|11.6565|13.6066|10.6776|8.2831|7.864|10.331|8.3227|8.787|9.729|9.5398|9.9038|8.6076|6.558|8.6051|8.0999|10.2439|9.9772|9.6196|8.1226|8.8931|10.1543|10.5375|9.7733|10.3249|10.4468|9.9214|11.7246|11.1537|11.929|13.1486|13.6295|14.8133|13.9777|12.5579|10.0873|10.8208|11.5472|8.8371|9.3429|10.4197|11.6601|12.8128|12.8196|12.2976|14.8614|17.68|16.1784|16.0144|13.3874|15.3376|16.2304|16.8955|17.5816|17.3484|15.819|16.1593|14.5838|15.0579|15.7937|17.6603|20.2137|19.8265|17.5585|15.1716|13.2365|13.5139|17.4694|16.1784|15.5919|13.8127|14.0024|14.5004|11.7883|10.8108|10.9898|12.8489|14.9755|11.0265|8.9076|8.9458|9.7033|10.4505|7.6358|8.2999|8.5378|8.4462|11.7843|12.211|11.3664|11.7247|10.7844|10.6565|7.28|5.22|2.65|2.26|1.42|1.83|1.56|1.1|7.1|5.31|3.92|4.38|
2025-07-04 08:17:29|new_0222_0008|NLOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:30|new_0222_0009|RTX|total_return_price|0||||||||||||||||||||||||||||1.7592|2.0368|2.0531|1.5471|1.7503|1.7897|1.6591|1.6944|2.0614|1.9932|2.0201|1.9096|1.8948|1.8791|2.1663|2.2436|2.524|2.5459|2.6514|2.6056|2.6381|2.9223|3.3248|3.7836|4.0874|4.8618|5.006|5.2652|5.8193|6.6807|7.3497|7.1999|6.4993|8.2758|8.3181|6.9015|9.8546|12.3096|13.1196|10.8384|11.9204|11.6329|10.8723|12.8514|14.6137|13.6628|13.6941|8.7192|12.1669|14.0187|12.8729|10.7518|11.8357|11.0842|13.6424|14.9359|18.3917|16.8095|17.8947|18.336|20.3668|20.1199|20.4116|20.6948|22.4119|23.326|25.6231|25.7064|25.4725|26.5878|29.1261|33.1936|31.7032|28.6314|25.7793|25.2154|22.6718|18.3343|22.3276|26.3607|30.1972|32.2309|28.5877|31.5614|35.0812|37.9135|39.8603|31.8975|33.3368|38.0452|34.8659|36.3903|38.3861|43.993|44.0077|51.3105|54.4554|56.2036|55.8123|51.3392|56.2155|57.5997|54.8172|44.2626|48.0929|50.484|52.063|51.8945|56.3361|58.0104|63.4736|60.7056|67.114|66.5611|66.5163|74.7766|57.2769|69.7435|70.841|74.7215|82.3763|52.1337|54.5955|51.36|64.2934|69.8996|77.6374|78.6985|79.2522|91.7403|89.531|76.7005|95.1137|92.8035|93.4026|69.1006|81.3809|94.9528|98.3252|119.3031|114.5533|131.7882|146.02|
2025-07-04 08:17:35|new_0222_0010|TNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8235|7.5963|8.8751|9.1275|9.9366|8.6279|6.6281|5.5522|5.1528|4.3016|1.8037|1.2413|3.2641|4.5808|5.9412|7.3837|6.5359|8.0612|8.9756|9.0796|9.5282|9.0588|10.5885|13.4806|15.5842|15.6899|15.8451|19.3035|17.7152|18.8494|22.1337|21.9613|22.8765|25.0632|26.2409|28.5884|26.3701|22.402|22.6053|23.9773|22.7271|21.864|25.3261|27.767|33.8747|34.9177|37.7823|37.9806|35.2958|32.6443|26.4912|31.4601|33.7016|35.7499|40.7888|20.3159|25.1741|25.7507|35.5152|52.7597|50.8313|49.12|44.7698|51.2483|34.4313|31.5452|31.8946|32.9561|37.1039|33.0334|36.5595|45.8016|42.1161|45.1083|49.5111|47.4753|50.41|
2025-07-04 08:17:38|new_0222_0011|TFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.2498|2.1381|2.2353|2.3057|2.1381|2.2219|2.6824|2.9339|2.9339|3.1015|3.5486|3.7162|4.0515|4.1633|5.0295|6.012|7.2652|7.7364|7.7825|6.9409|9.4565|8.575|13.3962|11.957|10.244|10.6772|9.24|11.8755|14.951|14.2842|15.0045|15.0119|14.9892|15.9374|16.2539|14.8702|15.837|13.5592|14.9302|15.7747|17.1198|15.7778|16.6788|18.0757|19.318|18.1072|18.6848|18.4231|19.9727|18.8494|20.1895|21.4713|21.7514|20.5117|20.5536|20.6433|15.8488|16.8555|12.1383|20.5542|15.1385|9.5018|12.6868|15.8369|14.8298|19.0424|15.5374|14.3013|15.7128|16.4983|16.2322|12.9764|15.4227|19.3537|19.1416|20.708|18.2897|20.007|21.7528|21.8084|24.2811|26.2961|25.9762|24.6762|25.9545|26.1875|27.2622|24.2396|25.9254|23.0091|24.8296|26.5101|33.3002|31.8632|32.5943|33.9245|36.1837|38.1373|37.2189|36.098|32.4783|35.1666|37.4461|41.0739|43.7001|24.129|29.8029|30.5364|38.8233|47.6383|45.6797|48.6692|48.9492|47.7525|40.3588|37.4311|37.4302|29.9788|27.1887|26.0606|34.2154|36.6537|37.0202|41.2656|42.3306|40.6091|42.99|
2025-07-04 08:17:44|new_0222_0012|VIAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:45|new_0222_0013|VTRS|total_return_price|0|0.1542|0.2547|0.2681|0.3151|0.4225|0.6438|0.8588|0.9091|1.4761|1.7176|1.0634|1.3151|1.6304|1.7545|1.2754|1.1948|1.799|1.5976|1.5036|0.8861|1.0472|1.3962|1.0337|0.9588|0.9183|1.1126|1.8724|2.6377|2.1482|2.6299|1.8992|2.26|2.9509|2.6677|3.7737|4.5924|4.1843|4.3697|5.6481|6.9841|6.437|6.055|6.5365|5.6559|3.909|4.7556|5.7185|6.0889|7.1704|6.9561|6.8428|8.0039|7.1662|5.9421|5.8713|5.7135|5.125|5.0953|7.7658|7.2608|7.989|10.5208|10.2741|10.9857|9.5829|9.2703|6.4424|8.8453|9.6723|6.4338|9.5104|8.9065|9.1566|9.9787|11.5862|13.3337|10.4888|11.1767|11.6867|12.4759|15.4339|18.6838|20.7873|20.4029|18.3831|16.3813|14.6025|14.3674|14.4242|15.7109|15.7806|16.4027|19.2779|16.5248|16.6824|16.5911|17.6217|15.212|13.3471|11.7581|9.7009|10.0939|9.5504|8.2708|11.2146|10.9135|13.3889|15.4127|18.992|14.2503|15.7305|17.6707|18.9502|20.6311|14.2085|17.9466|19.6109|17.8714|20.3817|22.956|24.2146|25.9499|31.9209|36.2947|40.8357|43.1188|38.0425|47.1413|49.6334|56.7502|33.6688|45.2179|38.7617|36.1609|31.8791|31.9042|32.6067|32.4645|26.2342|35.3832|34.4298|30.2233|30.608|22.9142|23.7003|15.9228|16.5417|16.8093|12.469|13.4474|12.4021|15.672|11.6829|12.0354|11.4983|11.5787|9.3883|9.1273|7.5145|9.9239|8.6745|9.1146|9.1029|10.128|11.2758|10.1507|11.2014|12.1216|8.587|8.93|
2025-07-04 08:17:52|new_0222_0014|BX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.478|9.6414|9.2752|6.1004|7.3416|6.3045|2.578|3.4057|4.9361|6.3431|6.0742|6.9414|4.9904|5.1756|6.9072|9.1505|8.2106|6.1584|7.0659|7.9415|6.4747|7.7934|8.0095|10.6369|11.2932|13.4193|17.3155|19.0836|19.0183|18.8049|19.8565|22.9569|24.851|21.1059|19.4296|18.3256|15.8826|17.5097|19.0305|20.9031|23.6078|23.5902|23.8427|25.2577|24.3098|29.1783|24.2965|28.0831|35.9637|43.4407|46.707|35.1694|48.2944|44.3499|55.466|63.9469|86.8261|112.6149|116.8924|113.4481|86.3569|83.8448|68.592|81.623|86.6189|110.0233|126.6516|120.4378|121.6839|152.5211|168.9209|137.7233|137.69|
2025-07-04 08:17:56|new_0222_0015|SNOW|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251|272.44|266.2|236.64|269.36|347.1|263.43|178.76|130.12|181.82|156.44|135.48|170|142.4|195.64|154.99|129|116.04|181.51|158.96|221.49|
2025-07-04 08:17:58|new_0222_0016|DDOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.44|37.78|35.98|86.95|90.92|98.92|77.37|107.2|137.4|177.42|155.41|97.32|87.74|70.57|67.73|95.69|87.83|123.6|123.51|128.45|114.2|145.99|101.1|130.83|
2025-07-04 08:18:00|new_0222_0017|PLTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|25.1|23.29|26.36|24.52|18.17|13.88|9.23|7.94|6|8|14.61|14.85|17.47|24.51|25.22|36.84|79.08|85.85|144.25|
2025-07-04 08:18:02|new_0222_0018|DASH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.2|131.13|178.33|205.83|150.11|118.23|67.42|52.7|48.82|63.56|74.76|78.15|100.69|138.88|110.58|142.23|169.34|182.61|246.51|
2025-07-04 08:18:04|new_0222_0019|U|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.85|156.44|96.9|110.85|127.18|148.01|103.92|40.66|32.79|26.47|27.74|42.38|30.56|42.73|26.99|16.54|21.89|24.17|20.54|24.04|
2025-07-04 08:18:06|new_0222_0020|BILL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|41.11|80.89|100.31|137.25|145.5|183.18|259.61|242.6|241.07|115.54|128.73|103.17|72.11|114.85|99.2|84.23|67.65|50.32|53.18|86.94|46.25|45.28|
2025-07-04 08:18:08|new_0222_0021|AVTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|19.09|13.89|18.21|11.12|16.91|22.49|27.34|28.93|35.51|44.01|41.96|34.5|31.62|20.01|20.47|20.99|19.57|20.77|23.02|25.58|21.42|25.83|21.41|16.18|13.46|
2025-07-04 08:18:11|new_0222_0022|CARR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8673|20.8533|28.624|35.077|39.9748|46.2128|49.2962|50.9998|45.8502|34.5975|34.1745|40.5947|43.387|48.3853|53.8505|56.903|56.8045|62.6498|79.7812|68.0101|67.8904|72.46|
2025-07-04 08:18:13|new_0222_0023|TT|total_return_price|0||||||||||||||||||||||||||||2.8468|3.2459|3.4099|2.4505|2.3014|2.9099|3.2191|3.2088|3.6065|4.1303|3.6812|3.9576|4.0048|4.3266|4.7613|5.3795|5.4875|5.953|5.6427|5.7118|5.1129|5.3686|6.2769|6.1824|5.8212|6.7825|7.3145|7.9777|7.5089|7.3714|10.5052|11.0275|10.4134|12.3687|11.4044|9.6663|12.3111|12.9703|16.9272|14.4292|14.5129|11.7131|10.6939|9.0548|11.2248|10.6845|11.1257|9.1644|11.3847|13.6716|12.5194|9.4865|11.9116|10.7246|13.2012|14.959|19.061|19.0499|19.2934|19.2728|22.8462|22.7319|20.4282|21.9786|23.306|24.2261|24.8836|22.1993|22.9818|25.5797|32.4592|32.3722|27.7174|26.7148|22.5225|18.8412|10.6067|8.535|13.0311|19.1678|22.3809|21.8811|21.6846|22.4977|29.7144|30.5307|28.7765|17.8651|19.4491|26.5043|27.1459|28.9458|31.0781|35.7864|36.2525|42.5413|50.7126|47.3209|51.8837|46.9758|53.0459|57.2211|56.9069|43.0851|47.168|53.1985|54.898|58.8523|65.3469|71.1734|80.3484|78.8169|79.248|76.3722|80.5433|92.3012|82.7413|98.3958|115.9543|113.2899|122.724|76.6343|83.03|113.6342|136.5438|156.3185|174.4173|164.023|192.5475|146.1638|124.9249|139.9044|163.0079|179.1412|187.0893|199.2108|240.263|296.6018|325.8469|386.032|367.5304|336.1849|437.41|
2025-07-04 08:18:19|new_0222_0024|TXG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.99|78.15|59.99|89.31|124.97|142.19|168.22|201.33|146.04|144.55|77.25|46.88|29.31|31.89|48.9|54.6|41.29|57.13|36.89|19.85|22.67|14.59|9.16|10.89|
2025-07-04 08:18:21|new_0222_0025|DT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.44|20.04|26.6|25.65|40.98|38.95|41.55|46.72|60.61|68.75|61.12|48.58|41.6|33.79|37.19|39.21|50.49|46.21|55.39|45.94|44.01|52.99|54.69|48.42|55.76|
2025-07-04 08:18:23|new_0222_0026|DKNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.85|10.7|12.34|33.26|55.74|48.11|63.6|52.03|49.93|27.32|20.69|12.76|15.32|10.91|17.61|25.96|29.02|35.79|45.35|37.11|40.36|37.92|35.29|42.81|
2025-07-04 08:18:25|new_0222_0027|UPST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|129.28|122.93|313.4|160.04|120.17|35.85|21.27|12.4|12.99|33.64|26.93|46.92|28.17|23.61|40.85|67.98|47.29|64.85|
2025-07-04 08:18:27|new_0222_0028|AXON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4458|0.7|1.0292|1.5092|1.095|0.4792|0.3425|0.3425|0.9292|2.19|6.8833|20.205|14.75|18.25|28.03|11.99|10.77|6.35|6.28|10.55|8.14|7.31|7.69|8.18|12.42|15.86|15.17|9.56|5.77|7.15|4.81|4.68|4.41|4.82|4.5|6.03|3.85|3.82|4.88|4.12|4.24|4.51|5.7|4.6|5.44|5.84|8.4592|7.95|9.21|14.96|16.77|18.27|13.695|15.99|24.18|24.065|34.56|21.95|17.93|19.52|23.12|28.41|24.37|22.79|25.77|23.05|25.8|37.92|68.45|67.61|41.79|54.41|73.3|58.31|71.24|74.41|95.54|88.62|128.5|139.28|160.62|177.59|156.7|138.99|84.44|113.24|171.37|215.6|204.77|194.65|252.77|315.64|293.14|395.34|631.69|534.95|827.94|
2025-07-04 08:18:31|new_0222_0029|SMAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:18:32|new_0222_0030|VRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8088|9.7292|9.759|9.9482|10.0976|10.1972|10.8743|8.8827|13.1349|17.2476|18.5222|19.927|27.2004|24.1914|24.9184|13.6652|8.9108|10.3062|12.3191|13.6757|23.2916|36.0894|48.8346|80.8793|86.7635|98.3063|115.0227|76.2942|127.16|
2025-07-04 08:18:34|new_0222_0031|RPRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.4372|37.7327|44.7056|39.4743|37.3654|33.4149|36.948|35.6586|39.3594|37.3636|36.6076|34.7662|28.1564|25.3644|26.8073|29.3529|25.9019|27.6091|25.0647|31.1616|36.14|
2025-07-04 08:18:36|new_0222_0032|GXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.95|78.44|91.4|76.07|45.5|35.99|43.01|47.6|61.99|58.13|62.35|52.63|49.6|52.19|42.8|39.32|48.01|
2025-07-04 08:18:38|new_0222_0033|TPL|total_return_price|0||||||||||||||||||||||||||||1.2172|1.3124|1.095|0.9456|0.8299|0.9083|0.9331|0.8432|0.7085|0.8769|0.7057|0.7262|0.7211|0.8204|0.7983|0.8257|0.8309|0.9538|0.9294|0.9905|0.899|0.9576|1.2329|1.3516|1.314|1.509|1.4903|1.4522|1.3822|1.5048|1.8073|2.8779|2.3217|2.2709|2.057|2.2387|2.7967|2.6324|2.3415|2.3708|2.0045|2.0275|2.2959|1.9721|1.8643|1.9157|2.054|1.8678|1.9583|2.0497|2.1896|2.0783|2.1896|2.3587|2.5352|2.7551|3.0749|3.4685|3.6025|5.5095|7.5891|8.8014|9.9862|8.9453|8.4065|8.3307|8.4299|9.1524|12.4471|13.9563|17.6971|15.2224|12.8772|11.9305|15.4012|10.791|6.6811|7.6046|9.6557|9.2168|8.7925|8.2491|7.7512|11.7933|10.7474|13.2177|13.3804|10.7553|12.0427|14.0233|16.9803|16.3318|15.9662|21.0612|25.2178|25.2597|29.8795|38.7741|47.9391|57.6191|35.3308|43.4582|45.1474|42.0781|39.2789|43.7467|50.7036|71.9531|89.222|84.4853|88.7224|122.0393|134.8835|153.8197|211.6231|262.5119|164.8399|237.4144|241.5081|199.3372|239.7374|119.5321|187.0597|142.0381|228.6777|501.1278|505.3134|382.8156|396.1844|429.9285|479.7041|573.8648|757.8677|550.9066|427.3823|592.9839|512.336|566.757|720.7252|881.597|1103.1342|1323.087|1056.39|
2025-07-04 08:18:44|new_0222_0034|BSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4647|37.871|44.5529|63.3309|59.1487|47.9107|43.81|33.3239|31.2304|35.4533|41.7077|52.7584|48.7811|52.5283|51.2321|49.4046|50.6197|47.4308|39.6417|52.55|
2025-07-04 08:18:46|new_0222_0035|IAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:18:47|new_0222_0036|AZTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||9.4301|10.2159|13.9486|16.8955|10.4123|8.8407|9.0371|9.9251|12.872|11.6933|15.1274|30.1604|14.4437|12.3769|10.2159|7.8112|11.4968|17.587|21.2648|13.7993|25.5869|49.1149|50.2465|26.0348|22.0506|31.237|36.2271|20.8954|31.96|35.7085|20.086|8.9978|9.0057|7.5991|8.9114|16.424|18.6558|16.534|15.8346|11.1196|13.5321|11.929|11.6697|10.4752|9.8465|11.1903|9.2729|10.2552|11.3161|13.4771|14.263|11.1903|10.3809|7.6383|6.4989|6.5696|4.5657|3.6227|3.5206|6.0745|6.7425|6.9311|6.0745|5.273|7.1275|10.7896|8.5342|6.4653|8.212|9.9273|7.6667|6.5868|6.6721|8.5044|8.1902|7.9084|8.9792|9.4272|9.3696|9.2236|11.2863|10.3809|10.3079|10.6473|9.7966|9.6372|10.4926|12.8286|16.1872|21.3439|20.7425|29.1468|22.9903|26.202|31.6592|34.0859|25.5651|28.7297|38.0559|36.4729|41.4299|30.1989|43.9066|45.9984|67.5606|81.4011|95.0842|102.2595|103.11|82.88|72.1|42.86|58.22|44.62|46.68|50.19|65.14|60.28|52.62|48.44|50|34.64|30.78|
2025-07-04 08:18:51|new_0222_0037|STNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.35|17.6|41.11|28.2|34.79|39.89|21.77|38.76|53.345|83.1|61.22|67.06|34.68|15.75|12.09|8.08|9.81|9.17|9.45|12.75|10.24|18.53|16.72|12.07|11.47|8.19|10.99|15.77|
2025-07-04 08:18:53|new_0222_0038|QS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|16.9|101|44.07|30.35|25.27|22.9|20.35|9.04|9.11|5.18|7.49|6.93|6.35|7.27|6.22|5.03|6.01|5.95|4.33|4.33|
2025-07-04 08:18:55|new_0222_0039|NCNO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.13|73.46|74.4|69.57|63.38|70.96|41.89|36.89|30.12|30.78|28.6|25.1|31.88|28.3|31.48|30.17|33.54|37.83|34.01|22.92|28.7|
2025-07-04 08:18:57|new_0222_0040|MRVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.16|28.82|33.99|42.79|49.35|42.93|36.28|27.88|25.1|13.82|13.7|12.54|9.76|6.66|8.58|7.08|8.42|5.5|2.36|2.27|
2025-07-04 08:18:59|new_0222_0041|SKLZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198|219.6|236.8|412.4|372|443.2|212|148.6|69|26.2|21.6|9.07|9.796|8.59|5.2|6.39|6.42|7.03|5.77|5.21|4.5|6.89|
2025-07-04 08:19:01|new_0222_0042|OSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:02|new_0222_0043|VMEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|45.36|29.37|18.16|12.63|6.67|3.91|3.14|3.57|4.11|3.47|3.92|5.43|3.62|5.05|6.4|5.63|3.98|
2025-07-04 08:19:04|new_0222_0044|SPCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202|201.8|201.2|200.6|198|200|203.4|208|210.8|218|341.2|305|318.4|478.8|591.6|805.2|506|281.4|220.2|125.8|97.8|65.8|78|86.8|33|54|29.2|8.75|6.22|6.38|3.01|2.94|
2025-07-04 08:19:06|new_0222_0045|PPD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:07|new_0222_0046|VNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5265|32.9151|30.0851|32.0011|34.0277|30.4872|24.7719|22.8641|16.5653|19.1877|27.1647|31.0854|30.7923|34.8689|45.2031|38.0023|33.8095|36.5583|32.7772|36.84|
2025-07-04 08:19:09|new_0222_0047|FOUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.2|47.24|71.01|81.59|94.82|82.13|57.48|65.5|33.06|44.61|55.93|75.8|61.66|54.44|74.31|65.6|73.32|87.85|104.7|86.69|97.14|
2025-07-04 08:19:11|new_0222_0048|AZEK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|34.63|38.12|41.48|42.25|36.44|45.72|27.39|17.37|15.89|20.32|23.54|29.08|29.2|38.65|49.83|41.63|46.77|48.52|49.65|54.86|
2025-07-04 08:19:13|new_0222_0049|LESL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|27.46|24.49|27.49|20.18|23.31|20.14|15.34|15.07|12|10.5|9.51|5.26|6.98|6.86|4.2|2.86|2.23|0.8268|0.488|
2025-07-04 08:19:15|new_0222_0050|RKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7699|16.8548|17.2245|20.395|17.7577|14.4347|12.9315|10.627|6.9932|6.2078|6.6242|8.5736|8.6019|7.6935|14.2325|13.7877|13.0496|17.9136|10.504|13.03|14.95|
2025-07-04 08:19:17|new_0222_0051|PLTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.447|24.308|21.9697|23.6373|15.9878|17.9637|11.9184|8.6555|7.2054|9.8066|10.7492|8.6555|7.7492|6.4258|7.409|7.4817|6.4721|5.085|4.76|
2025-07-04 08:19:19|new_0222_0052|RRX|total_return_price|0|||||||||||||||||||||||||||||||||||||3.842|3.9333|4.1679|5.0205|5.4732|4.7082|5.3186|6.5293|3.5643|3.858|8.8433|7.9558|9.1807|9.1676|11.0795|12.9955|12.6182|11.9392|10.1273|12.0297|15.0928|16.2102|19.106|18.4405|19.8821|17.9198|14.062|14.6123|11.5554|15.1929|13.4193|13.4165|11.4586|10.594|11.2681|11.4158|11.2213|14.1033|12.4577|14.9605|17.6288|16.8628|11.9524|14.5475|10.8418|13.6112|14.6201|15.8563|14.4818|16.2241|17.7201|21.0372|21.2628|21.6353|24.1687|26.4743|31.7106|33.2323|32.849|39.7571|35.2233|35.4586|36.5998|34.464|28.1964|32.6374|32.9634|29.5925|23.9885|31.2318|36.0604|41.1017|47.137|44.3806|46.8314|53.4023|59.1958|53.6839|36.6153|41.27|53.2197|50.7099|57.5592|57.707|66.9405|53.3874|56.0973|61.0449|60.3747|65.4176|53.6754|63.0043|67.1436|61.1814|47.7737|49.7221|53.8004|47.1575|51.1748|59.7738|65.5112|70.8516|68.8608|66.9934|64.3907|72.059|72.8785|62.1684|72.9134|73.0422|65.3864|77.1089|56.9815|79.3359|85.557|112.211|130.6372|122.2412|144.9786|164.4285|144.0537|110.2473|136.6483|117.1568|137.7618|151.0015|140.5346|145.9275|177.901|133.9125|164.617|154.3005|113.578|144.96|
2025-07-04 08:19:24|new_0222_0053|SHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.97|27.58|24.57|24.93|26.52|23.36|22.12|20.28|7.15|8.33|17.91|18.78|15.06|17.26|11.87|11.9|16.76|13.48|11.77|11.24|
2025-07-04 08:19:26|new_0222_0054|FTDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.82|25.7|34.42|40.72|51.49|47.42|34.78|44.33|39.08|49.32|54.25|49.91|40.85|36.66|30.23|22.12|20.9|20.8|27.88|31.67|30.49|35.51|32.31|33.8|48.62|55.68|37.75|57.87|
2025-07-04 08:19:28|new_0222_0055|VSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|50.47|54.06|45.67|31.44|39.25|42.15|31.08|20.51|18.62|25.96|17.76|17.57|28.5|37.9|18.78|20.57|
2025-07-04 08:19:30|new_0222_0056|CVAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.15|44.05|81.76|91.46|73.48|54.9|33.72|19.3|13.87|8.22|5.745|6.7|11.21|7.11|4.24|3.05|3.36|3|3.17|2.98|5.36|
2025-07-04 08:19:32|new_0222_0057|OPEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.37|15.89|24.51|23.04|17.1|20.53|14.69|9.85|5.13|3.16|0.9701|1.47|3.4|2.55|4.72|2.95|1.88|2.07|1.67|1.13|0.5122|
2025-07-04 08:19:34|new_0222_0058|CERT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|26.4|28.11|32.64|29.7|22.67|21.91|12.92|15.85|23.8|17.26|14.04|18.06|17.62|13.65|11.75|10.69|9.91|10.69|
2025-07-04 08:19:36|new_0222_0059|JAMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3|37.61|29.46|35.32|33.57|38.45|39.34|35.97|25.77|22.88|20.76|18.57|18.55|17.34|18.29|18.31|15.85|17.5|14.26|12.42|9.35|
2025-07-04 08:19:38|new_0222_0060|UI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6861|17.6506|28.9869|12.5277|10.8139|11.6401|12.8139|15.8338|31.4074|38.0513|42.3257|41.2013|35.8676|31.446|27.2513|31.1564|29.3347|29.5963|30.4277|37.1915|50.663|54.0916|47.5334|45.9452|51.6907|63.1069|63.2284|80.4461|92.6794|88.9618|140.8429|121.0444|109.6742|175.8876|126.5814|161.8075|157.4937|268.3234|333.2624|294.0322|284.816|294.6665|283.4955|240.938|278.3975|264.6075|249.7289|175.7951|136.357|132.7888|114.5067|138.9492|218.8487|342.4541|309.8431|397.64|
2025-07-04 08:19:41|new_0222_0061|AGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.06|39.4|28.1|26.81|25.02|21.6|23.1|16.11|27.22|16.72|18.39|12.54|5.73|6.59|3.74|1.91|4.48|2.21|
2025-07-04 08:19:43|new_0222_0062|MSGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.7594|109.0944|113.5356|112.4253|115.797|119.6183|135.6733|134.3927|147.2461|144.8961|165.1947|181.345|212.1129|178.7021|199.6681|185.5954|180.2619|200.3902|144.0038|140.3119|145.5847|176.2185|170.6113|166.3224|182.628|166.523|167.4018|144.3142|133.7973|183.05|192.38|181.87|175.44|181.51|184.78|189.58|208.05|228.07|197.87|207.6|
2025-07-04 08:19:46|new_0222_0063|MCFE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:47|new_0222_0064|ALGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|25.58|25.35|27.7|31.79|35.6|29.49|20.89|23.26|29.21|46.66|42.06|31.49|31.2|26.26|27.81|23.04|21.86|27.14|32.56|
2025-07-04 08:19:54|new_0222_0065|MNDT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:55|new_0222_0066|BEPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5203|29.5517|48.3788|37.9744|35.835|32.8081|31.1198|36.5544|30.7655|29.7051|24.4583|29.5738|28.8795|23.5036|27.2335|22.5499|28.088|30.4639|26.9413|28.6704|32.66|
2025-07-04 08:19:57|new_0222_0067|NFE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4064|8.4275|9.7922|16.3233|14.3028|9.2693|10.9885|33.3649|48.6841|38.7015|35.3352|24.0267|22.2667|34.9736|36.6689|40.4556|38.6236|28.937|26.7745|30.7592|38.304|29.4638|21.11|9.77|14.45|8.85|3.32|
2025-07-04 08:20:00|new_0222_0068|HWM|total_return_price|0||||||||||||||||||||||||||||77.1935|81.4317|80.1741|78.7655|72.4774|82.3749|84.8902|80.3376|80.9538|88.6631|95.4166|83.3182|90.0716|81.1173|88.0343|84.4123|87.242|90.0716|91.9581|106.5844|108.9361|52.1918|63.0451|66.5036|66.5036|78.7655|72.163|74.2003|80.1741|85.519|94.8003|103.1259|88.5122|86.5377|82.9283|89.2919|93.7691|52.0528|78.4568|78.9405|105.9268|89.9667|37.2835|32.671|43.4321|46.8067|52.2687|40.6769|46.844|49.9538|44.0726|25.8073|30.6575|26.2858|34.8166|35.9186|52.4209|48.0662|45.9877|46.9916|44.1623|42.9325|37.1043|34.8579|42.4681|44.0999|46.9027|40.8505|43.9485|49.9079|59.9619|58.1346|54.5509|54.1011|53.7045|34.2268|17.3038|11.5234|16.2657|20.7073|25.5026|22.5779|15.9885|19.2967|24.5789|28.2532|25.4182|15.37|13.9326|16.1871|14.182|14.4032|14.1676|13.9533|12.8504|13.3942|17.5884|21.3507|24.7575|26.8016|26.3497|21.5993|18.6812|16.2348|16.641|16.2219|15.7426|17.2702|14.1595|20.1697|17.3825|19.1396|21.013|17.8021|13.1885|17.1132|13.1478|14.9513|20.22|20.3772|24.132|12.6035|15.6556|16.5149|28.1899|31.7358|34.0471|30.8373|31.4807|35.5674|31.141|30.6426|39.088|42.065|49.2473|45.9965|53.8791|68.1831|77.3974|100.0367|109.2158|129.6476|186.13|
2025-07-04 08:20:06|new_0222_0069|PCOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.3|98.34|88.02|81.39|61.81|47.34|50.52|46.99|57.49|64.36|64.95|70.09|81.63|64.51|62.05|76.36|66.8|68.32|
2025-07-04 08:20:10|new_0222_0070|MCW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|17.57|18.11|15.67|11.2|8.82|9|8.26|8.6|5.4|8.56|7.78|7.13|6.69|7.33|7.91|6.43|
2025-07-04 08:20:12|new_0222_0071|VRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4171.2|4156.8|3476.8|2995.2|3351.2|1888.8|843.2|248|108|101.6|70.4|66.648|109.6|89.6|49.576|13.17|9.25|8.57|5.25|28.9|28.51|
2025-07-04 08:20:15|new_0222_0072|DV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.24|47.06|35|33.33|26.44|22.27|27.06|21.74|28.72|37.8|27.79|37.97|32.91|19.05|17.16|19.63|13.34|14.83|
2025-07-04 08:20:18|new_0222_0073|CNM|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27.36|24.1|24.38|22.25|23.04|21.27|25.25|31.57|29.3|41.31|56.16|53.53|45.2|56.44|52.86|62.33|
2025-07-04 08:20:21|new_0222_0074|DCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:22|new_0222_0075|PYCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:23|new_0222_0076|UWMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7104|7.3165|7.5402|9.9646|5.7417|6.5577|5.2046|4.6267|3.5436|2.9337|2.3645|2.7872|4.2242|4.8247|4.2739|6.5326|6.6211|6.3597|7.9009|5.5396|5.4774|4.27|
2025-07-04 08:20:25|new_0222_0077|DSEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:26|new_0222_0078|LMND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.1|47.98|107.67|89.86|111.86|67.21|40.66|30|19.23|21.19|13.41|12.35|16.88|11.69|16.13|16.13|16.2|17.23|36.68|36.62|44.93|
2025-07-04 08:20:29|new_0222_0079|FIGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.02|50.1|38.92|26.31|22.02|8.29|9.42|6.73|6.05|7.92|5.77|7.54|4.97|5.23|6.78|6.01|4.7|5.71|
2025-07-04 08:20:32|new_0222_0080|LZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.85|26.21|16.78|14.37|11.73|8.92|7.55|8.88|11.92|10.65|11.29|13.27|8.41|6.64|7.51|9.36|8.8|
2025-07-04 08:20:34|new_0222_0081|GOCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.6487|195.374|201.899|175.3491|168.1492|74.8496|52.1997|18.1499|8.4975|4.935|10.64|14.96|19.63|14.32|14.18|11|9.46|9.48|12.37|12.38|5.8|
2025-07-04 08:20:37|new_0222_0082|WOOF|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.18|24.76|20.69|24.7|17.84|21.06|13.44|10.5|11.69|9.42|8.05|3.24|2.39|1.5|3.28|4.57|3.8|3.02|3.08|
2025-07-04 08:20:39|new_0222_0083|TSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:40|new_0222_0084|OTIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.354|52.9128|58.2627|61.5093|65.5022|77.3319|79.0773|81.9049|74.7337|66.5823|62.3609|75.4511|78.8063|84.9566|77.1403|87.4703|97.8418|94.4385|103.163|92.7481|101.6718|97.41|
2025-07-04 08:20:43|new_0222_0085|CTVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.929|27.3322|25.8127|27.1935|22.5888|25.2617|27.0926|36.081|44.7683|42.3532|41.2936|45.5909|55.9899|52.4992|55.5303|58.0847|56.608|56.0106|49.7373|47.1885|56.2246|53.073|58.1224|56.9484|60.9134|73.29|
2025-07-04 08:20:45|new_0222_0086|AMCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7276|7.4016|8.4538|6.5341|8.1509|8.7513|9.4493|9.6628|9.5261|9.8166|10.0516|9.9059|10.6546|9.3145|10.6542|9.8345|9.0869|8.2551|9.006|8.9055|9.3313|10.9178|9.1939|9.5061|9.18|
2025-07-04 08:20:48|new_0222_0087|WOLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.47|1.0325|1.3125|1.095|1.0325|0.97|3.585|6.1875|3.6875|3.8125|3.75|3.0625|2.375|2.5625|3.0625|4.72|4.6875|4.1575|3.75|3.875|11.97|11.735|19.235|16.97|42.69|56.44|66.75|58.125|35.53|14.97|26.14|14.78|29.46|13.63|13.23|12.5|16.35|18.52|16.25|18.52|17.69|22.23|23.15|30.5|40.08|21.75|25.47|25.02|25.24|32.81|23.76|20.11|17.32|16.46|25.85|31.1|27.47|27.96|22.81|22.78|15.87|23.53|29.4|36.75|56.37|70.22|60.03|54.29|65.89|46.16|33.59|25.98|22.04|31.63|25.67|25.505|33.98|54.71|63.83|60.19|62.52|56.56|49.95|40.95|32.22|35.49|26.03|24.23|26.67|29.1|24.44|25.72|26.39|26.73|24.65|28.19|37.14|40.31|41.57|37.87|42.775|57.22|56.18|49|46.15|35.46|59.19|63.74|105.9|108.13|97.93|80.73|111.77|113.86|63.45|103.36|69.04|64.95|55.59|38.1|43.51|29.5|22.76|9.7|6.66|3.06|0.3988|
2025-07-04 08:20:55|new_0222_0088|WTRG|total_return_price|0||||||||||||||||||||||||||||0.3061|0.3245|0.329|0.2773|0.3262|0.3759|0.4009|0.4615|0.5088|0.4977|0.5025|0.5736|0.6107|0.7245|0.7562|0.8508|0.8084|0.8187|0.8362|0.9008|0.9155|0.9357|1.0021|1.018|1.204|1.3826|1.5205|1.5483|1.9256|1.5458|1.9329|2.2308|3.0935|3.069|3.1623|3.9353|4.3951|3.4213|3.532|3.6693|3.2715|2.9233|3.3289|3.7994|5.0588|4.8992|5.3373|5.5268|5.966|6.2538|5.4047|5.4685|5.5866|5.9935|6.6976|6.6549|7.6828|7.5786|7.0517|7.8226|8.75|8.7143|10.6925|13.721|13.1918|13.4957|11.1098|10.7501|11.215|11.1076|11.1856|11.3404|10.6598|9.5015|8.139|9.1266|10.6471|10.4099|9.3895|9.3263|9.3431|9.4567|9.593|11.1522|12.3793|12.689|12.2663|12.1249|12.488|12.7183|14.3459|14.3232|14.8085|18.4277|18.4392|18.3244|17.5861|18.8076|19.7909|17.8833|20.4192|20.277|18.9642|20.6382|23.3805|25.1049|28.2876|24.3235|24.1309|25.9896|27.0823|27.1583|32.2806|28.1952|29.3021|30.9152|28.8386|30.9252|35.3077|38.4691|40.4974|35.2693|36.8261|35.2834|41.68|39.6467|40.7135|41.2774|48.3688|46.3273|41.8032|37.939|44.0437|40.5305|37.3069|32.3403|35.5008|35.5221|36.0769|37.5849|35.6844|39.2011|37.14|
2025-07-04 08:21:03|new_0222_0089|CLVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.55|13.1|15|16.97|16.8|20.75|22.33|29.54|29.69|25.12|26.73|22.06|22.88|17.14|14.03|9.49|8.1|9.07|9.18|7.22|9.32|7.46|5.7|6.96|5.12|3.97|4.1|
2025-07-04 08:21:06|new_0222_0090|OGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3933|24.8219|27.9289|25.1676|30.1864|29.3787|21.015|23.9889|19.8859|18.1446|14.9241|13.2428|17.2753|19.5459|18.4631|14.7538|14.4767|10|
2025-07-04 08:21:08|new_0222_0091|AIRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:09|new_0222_0092|CNXC|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.806|108.033|141.6056|159.2873|169.6281|181.5683|139.294|119.9348|116.9622|132.1757|84.221|76.6431|90.3757|69.7591|59.2151|73.7356|43.9945|45.6608|57.54||
2025-07-04 08:21:11|new_0222_0093|NVST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.74|29.59|15.09|21.09|24.35|32.84|40.86|43.51|43|45.74|50.56|38.56|34.2|32.96|38.73|33.82|27.99|24.42|21.55|16.48|19.76|19.24|16.97|18.94|
2025-07-04 08:21:14|new_0222_0094|ACI|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.436|9.3148|10.7864|11.1151|12.9264|20.9789|24.4134|19.7095|21.3636|19.248|19.7245|18.8146|19.1332|21.5062|20.4996|19.8387|19.8218|19.2145|19.5673|20.8989|22.2||
2025-07-04 08:21:17|new_0222_0095|CHNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:18|new_0222_0096|FSLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.79|18.86|21.63|20.57|18.21|85.13|93.38|89.51|65.26|60.42|39.96|36.26|18.45|12.22|8.49|7.48|16.42|15.3|18.32|18.61|12.63|7.45|7.56|9.6|6.51|6.97|
2025-07-04 08:21:21|new_0222_0097|TMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:22|new_0222_0098|DTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1548|38.669|40.7051|46.8066|43.1625|46.8592|49.1192|44.2956|44.4992|49.6597|52.0444|57.0357|68.5303|75.9409|98.3694|99.7447|107.38|
2025-07-04 08:21:25|new_0222_0099|KD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|18.79|13.29|9.96|8.64|11.12|14.76|12.93|15.16|21.23|21.46|26.05|23.01|34.83|34.06|41.27|
2025-07-04 08:21:30|new_0222_0100|AM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4533|13.2272|11.6207|13.9102|8.5905|10.1729|10.5866|12.9819|12.5827|14.8481|15.6706|10.5914|9.6802|8.8901|7.6754|8.9381|8.3238|5.4803|6.9099|5.6437|3.7147|4.1836|1.311|3.3766|3.5379|5.3238|6.5014|7.67|8.0371|7.4178|8.6759|7.4373|7.6835|9.0097|8.8234|9.7771|10.7513|11.5056|12.8981|13.9581|14.3812|14.6946|17.6987|18.95|
2025-07-04 08:21:35|new_0222_0101|SHLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|31.29|34.41|28.19|24.82|19.28|17.1|20.06|23.76|21.36|25.74|19.64|15.73|11.76|6.48|5.83|5.64|3.42|5|
2025-07-04 08:21:37|new_0222_0102|DNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0425|24.4039|24.965|22.7396|20.8375|16.1488|19.4489|16.786|14.3513|11.9583|11.4965|10.7846|10.928|9.6878|11.5198|9.7706|8.9737|11.2993|12.2092|8.94|9.08|
2025-07-04 08:21:40|new_0222_0103|CHPT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.75|9.92|9.78|10.28|13.95|39.53|24.98|24.07|24.16|12.5|13.87|12.75|13.34|12.14|8.6|8.22|2.61|1.9|1.29|2.19|1.27|0.9622|0.655|0.7152|
2025-07-04 08:21:42|new_0222_0104|GO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.98|34.36|33.47|33.81|40.8|39.24|40.43|37.19|34.48|21.69|28.59|33.16|42.5|33.37|28.73|28.49|29.6|28.86|27.33|29|22.09|17.67|15.47|12.9|12.97|
2025-07-04 08:21:45|new_0222_0105|PSFE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.0405|195.6008|179.4007|133.3205|93.0004|46.4402|43.9202|25.5601|16.5601|12.38|16.38|9.89|12.07|12.43|14.76|17.8|22.05|17.1|17.9|12.99|
2025-07-04 08:21:50|new_0222_0106|DRVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|23.58|30.35|28.94|33.02|27.75|28.11|28.77|26.66|28.52|25.77|12.46|14.1|15.65|12.27|14.31|16.22|17.86|17.63|
2025-07-04 08:21:53|new_0222_0107|REYN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1579|23.5457|29.5725|26.8416|25.9149|26.3982|26.8124|24.6095|27.3391|26.1244|24.1625|24.1747|28.0771|25.315|26.3261|24.4327|25.8107|27.5535|27.3006|30.1056|26.7673|23.5641|21.57|
2025-07-04 08:21:55|new_0222_0108|SLVM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3608|26.7458|32.0522|29.8439|32.3596|45.4141|43.1306|37.0142|41.2905|48.2914|60.067|66.6489|83.1476|78.3982|66.6798|51.04|
2025-07-04 08:21:58|new_0222_0109|SGFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:59|new_0222_0110|HAYW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.02|25.56|22.3|24.91|17.39|15.23|9.14|9.4|11.72|11.94|14.48|13.78|15.51|12.3|15.26|15.44|13.74|13.95|
2025-07-04 08:22:02|new_0222_0111|LYLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:03|new_0222_0112|NABL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|12.83|11.21|9.46|9.22|9.17|10.12|12.15|14.25|13.07|13.23|13.02|15.27|12.99|9.39|7.26|7.68|
2025-07-04 08:22:05|new_0222_0113|MSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:06|new_0222_0114|VIACA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:07|new_0222_0115|AMBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0105|7.2839|6.9544|7.1367|7.0035|6.1973|5.9659|4.3601|3.3316|3.6087|3.0066|2.7996|2.5946|3.3224|2.8933|3.0849|3.3935|2.8218|2.7914|4.27|
2025-07-04 08:22:09|new_0222_0116|ASAN|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|23.48|35|33.73|70.1|124.9|50.57|28.69|17.06|21.86|15.5|16.23|22.36|18.09|17.42|14.98|15.37|12.17|21.98|16.08|13.97|
2025-07-04 08:22:11|new_0222_0117|SWAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:12|new_0222_0118|SPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.12|14.25|27|38.65|47.27|53.21|93.8|121.95|96.89|82.26|59.14|60.19|53.5|57.15|46.39|47.52|63.29|60.07|34.09|29.07|31.41|22.52|20.54|
2025-07-04 08:22:15|new_0222_0119|ZD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2893|3.622|4.8973|3.6439|1.1587|0.9547|0.2041|0.4209|0.7561|0.6176|0.9019|1.6397|2.9934|3.6238|3.4689|5.1633|8.3809|13.7847|9.0331|8.2278|10.1299|11.5109|12.5713|12.5021|12.5494|14.7284|15.5738|17.1261|22.7522|19.8007|19.859|20.2015|25.4341|23.8526|15.4281|16.2661|16.7617|17.0168|14.6046|15.9528|16.4411|16.769|14.8305|17.0168|15.9163|17.3374|21.0979|21.506|20.5732|19.7272|20.7835|21.3323|19.8222|24.8118|23.3066|30.06|32.7841|38.3736|38.9671|39.2073|40.073|39.0942|49.3564|52.5156|54.5653|57.1404|66.6593|50.0897|51.6596|54.7502|67.5609|69.6051|70.897|61.8722|63.1811|66.8051|73.6665|70.8393|59.6789|74.8801|77.2654|78.943|81.455|65.0614|54.9437|60.1677|84.9145|104.1852|119.5618|118.7534|110.86|96.78|74.53|68.48|79.1|78.05|70.06|63.69|67.19|63.04|55.05|48.66|54.34|37.58|30.27|
2025-07-04 08:22:20|new_0222_0120|MIME|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:21|new_0222_0121|DOCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.34|54.82|78.56|80.47|62.38|43.96|37.83|23.67|34.85|39.36|23.34|38.15|39.08|33.87|41.01|34.92|34.17|28.08|
2025-07-04 08:22:23|new_0222_0122|BEAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.93|18|28|24.72|88.67|75.76|110.79|87.01|80.2|62.03|40.4|48.41|38.08|30.16|32.02|24.26|29.08|33.96|23.98|25.05|26.59|22.21|17.15|
2025-07-04 08:22:26|new_0222_0123|BE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|35.8|10.96|12.16|11.64|3.46|6.37|5.21|10.88|16.88|27.82|25.26|27.15|18.58|21.45|25.47|17.11|21.2|17.64|18.09|15.99|13.42|15.25|11.03|13.04|10.7|22.9|20.33|22.95|
2025-07-04 08:22:28|new_0222_0124|DEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:29|new_0222_0125|CRNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|21.93|15.4|40.84|51.52|100.53|89.025|109.09|101.51|77.21|38.33|27.2|16.6|18.36|26.19|28.26|20.58|19.95|15.5|2.75|2.44|8.72|7.895|9.96|
2025-07-04 08:22:32|new_0222_0126|FUBO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356999.7|374999.7|383399.7|59999.94|134999.88|77369.94|83999.91|510|150|120|90|90|24.9|27.498|15.3|9.3|12.15|12.3|15|6.87|9.99|8.31|13.25|9.2|8.5|11.35|8.85|38.94|21.75|31.94|23.91|15.87|7.6|2.61|3.8|1.7|1.04|1.95|2.54|3.33|1.56|1.24|1.46|1.35|2.9|3.42|
2025-07-04 08:22:36|new_0222_0127|APPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|18.35|25.08|31.48|26.26|35.16|34.23|27.82|33.47|34.33|50.46|38.56|41.63|50.39|57.37|154.96|132.95|137.75|91.98|66.78|62.54|49.9|42.96|31.97|42|48.23|43.16|39|39.22|30.53|34.94|33.43|29.34|28.85|
2025-07-04 08:22:38|new_0222_0128|PGNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.94|27.95|21.28|25.81|29.16|42.34|43.34|61.19|55.83|52.12|51.8|29.73|37.64|30.77|33.2|37.45|34.6|37.76|37.99|28.62|16.8|17.25|21.49|21.26|
2025-07-04 08:22:41|new_0222_0129|SI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:42|new_0222_0130|BBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|20.13|36.84|26.67|32.61|37.1|67.62|59.12|60.12|50.1|13.43|10.86|8.84|10.76|6.74|17.56|18.01|26.34|43.89|30.86|25.2|24.94|27.99|35.11|44.45|
2025-07-04 08:22:45|new_0222_0131|MGNI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.37|14.23|12.34|16.14|17.57|16.47|14.53|16.66|18.07|13.32|8.41|7.55|5.6|5.52|3.78|1.87|1.8|2.91|3.61|3.68|6.08|6.3|8.88|8.16|5.55|7.81|6.945|31.3|40.71|35.42|28|18.07|14.74|9.53|6.48|10.24|9|13.44|7.37|9.83|10.38|12.88|13.72|16.37|11.595|20.05|
2025-07-04 08:22:49|new_0222_0132|KLIC|total_return_price|0|||||||||||||||||||||||||||||1.6248|2.6155|1.1294|1.1294|2.0364|1.7348|1.4046|1.6248|1.4046|0.9643|1.1008|1.376|3.1637|4.6233|6.3295|3.0822|2.4217|3.0294|3.5797|4.6233|6.0147|14.6008|16.0714|10.2373|6.9349|6.4418|5.0108|8.366|9.3038|14.3102|20.3909|8.203|9.5768|7.4853|6.0015|7.8156|11.1179|11.8048|10.704|18.7397|28.2065|26.1458|11.7211|9.9071|11.9413|15.1116|9.5988|15.1028|18.3258|10.911|2.6419|5.0372|4.183|5.6272|9.5548|12.6634|10.3033|9.6517|4.9755|7.591|5.5391|6.9658|6.3845|7.7847|8.4012|6.5254|7.7847|7.3973|8.1458|9.2202|7.4677|6.0411|4.2094|6.4198|3.9716|1.4971|2.3072|2.9941|5.3102|4.7466|6.3845|6.182|5.4511|6.3405|8.2339|9.8102|6.5695|8.1458|10.9462|7.8552|9.1629|10.5587|10.18|9.7397|10.1712|11.7123|11.1047|12.5577|12.5313|12.7339|13.7642|10.3121|8.0842|10.2769|9.9687|10.7172|11.3865|14.046|17.8943|16.7495|18.9951|21.4301|22.0245|21.0808|21.2019|18.1474|19.903|20.409|21.3575|24.8506|19.1778|19.2466|20.8102|29.6788|45.9575|57.4166|54.7946|57.0898|52.9782|40.6399|36.7314|42.3726|50.6261|57.3151|47.0694|53.1573|49.072|48.182|44.4224|46.1224|32.7842|34.6|
2025-07-04 08:22:57|new_0222_0133|SITM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|24.37|21.77|47.41|85.62|103.76|94.67|128.76|202.05|288.04|249.51|163.04|85.71|97.24|136.45|118.6|108.22|128.01|91.09|123.25|176.03|220.86|152.41|241.6|
2025-07-04 08:22:59|new_0222_0134|PHR|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|29.63|31|26.63|27.52|38.99|66.68|53|67.15|67.94|29.99|26.44|24.33|25.97|37.49|32.8|30.98|12.39|25.61|20.74|25.61|18.36|29.29|24.86|28.99|
2025-07-04 08:23:02|new_0222_0135|PD|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2|45.68|24.69|23.32|22.16|28.18|29.23|47.89|44.84|40.42|42.95|30.76|30.25|24.21|25.25|29.79|30.95|25.13|19.96|23.68|20.76|21.05|17.96|18.52|15.7|15.99|
2025-07-04 08:23:05|new_0222_0136|LPRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.65|9.69|9.73|9.99|10.14|10.18|10.5|10.2|15.15|22.3|32.5|35.29|43.09|35.62|22.6|19.65|10.72|8.7|6.46|7.14|10.29|7.07|8.59|6.19|5.5|6.43|5.88|2.8|2.04|
2025-07-04 08:23:07|new_0222_0137|EXPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4737|0.4737|0.1942|0.1634|0.1326|0.1611|0.1895|0.3553|0.2416|0.3979|0.4974|0.8385|2.4533|1.909|1.757|1.3501|1.4922|3.5812|5.4097|5.765|8.7114|3.4344|5.1492|5.1018|3.8417|5.3671|4.0075|8.0767|19.9193|32.2783|41.6197|37.8964|41.0345|32.5882|22.6038|11.5553|10.992|9.7938|11.3033|18.8251|16.0679|15.3529|9.7789|11.0054|14.1536|11.6661|9.9077|9.31|
2025-07-04 08:23:11|new_0222_0138|KRTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:12|new_0222_0139|NARI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:13|new_0222_0140|MNTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:14|new_0222_0141|HLIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7645|2.4909|2.6336|2.8471|2.7412|3.2649|3.675|2.2204|1.9251|1.661|1.9166|1.736|1.5393|2.0956|2.0026|1.9214|1.6022|1.7474|1.9174|1.854|1.8884|1.9845|2.0094|2.0418|2.0141|2.062|1.8308|2.2023|2.2873|2.9539|5.6063|4.0831|5.1269|9.6762|11.7307|11.7997|9.4328|10.483|10.2434|10.1627|10.2125|13.3593|24.6621|24.0177|19.0772|22.1979|24.5889|19.9101|14.4772|11.375|12.659|16.5565|20.7058|20.5626|18.6349|22.4647|30.6736|35.1455|39.0544|16.713|19.2865|21.6949|20.2261|22.2002|22.7107|28.4667|27.4682|31.9262|36.0223|38.3695|36.0485|33.4552|36.1139|38.1053|35.1941|25.4517|29.4809|30.958|27.782|30.2841|37.5941|34.0675|40.3417|51.0535|61.2595|50.7902|45.7767|52.1334|31.6391|44.4561|44.4421|38.9269|44.4625|36.5413|35.9896|35.2535|51.7375|70.8667|75.9982|80.0438|102.6356|78.3848|64.7842|49.5478|53.4008|64.2579|65.0257|54.661|44.7554|44.1931|47.3178|47.3582|44.4047|31.9858|33.37|
2025-07-04 08:23:18|new_0222_0142|MGY|total_return_price|0.012539184952978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2347|9.1424|9.0223|9.3548|9.5302|11.3587|11.4695|11.2109|12.7808|10.3244|9.4286|3.7308|5.707|5.5962|4.0171|10.6014|10.7307|13.1594|19.8168|23.0357|21.6107|21.8825|24.4185|20.4862|19.4125|20.3402|21.701|24.8146|25.3784|25.9821|25.5322|25.0182|21.5222|23.33|
2025-07-04 08:23:21|new_0222_0143|ZNTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.76|48.02|33.42|54.54|40.31|53.19|61.74|83.43|45.58|27.14|21.85|18.11|17.6|29|20.3|15.32|15.19|4.2|3.75|3.06|1.81|1.35|
2025-07-04 08:23:24|new_0222_0144|NKLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:25|new_0222_0145|HCAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.17|31.65|34.14|23.97|29.17|36.77|43.57|46.28|55.98|50.33|39.59|27.33|15.4|10|9.91|11.26|11.72|9.35|9.57|7.44|6.05|8.31|7.08|4.55|3.745|
2025-07-04 08:23:27|new_0222_0146|ONEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:28|new_0222_0147|SDGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.43|41.25|87.49|46.87|82.06|71.33|77.69|55.59|33.96|36.03|27.87|24.12|17.64|24.28|42.08|27.34|36.53|26.63|19.45|18.74|19.77|19.96|20.6|
2025-07-04 08:23:31|new_0222_0148|MP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|13.58|32.77|35.95|36.86|32.19|44.56|56.4|35.8|27.81|24.51|26.7|21.93|18.64|20.59|14.53|12.85|18.39|16.46|25.97|34.91|
2025-07-04 08:23:33|new_0222_0149|OM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||746.2463|791.846|778.4961|780.4461|738.1463|674.5466|660.2967|236.2488|220.0489|363.1482|281.0986|316.1984|165.1492|83.2496|32.9998|62.0997|7.92|17.0999|12.58|19.97|
2025-07-04 08:23:35|new_0222_0150|ZUO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:36|new_0222_0151|FSR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:37|new_0222_0152|ZWS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1716|9.2129|8.3737|9.8457|9.7769|7.7867|9.1716|12.2762|13.4318|12.909|13.0466|12.8953|12.2395|11.68|7.7225|8.3049|9.2174|9.7907|9.5339|9.1716|10.4281|10.9646|11.7075|11.9001|13.4272|13.7895|14.2068|10.3089|11.5287|13.4089|12.3083|15.0643|10.0062|13.3383|13.749|17.71|21.8782|22.7779|29.6234|34.3511|34.7391|26.3844|23.9852|20.2356|19.9149|25.3504|27.5539|29.1952|32.36|30.0042|35.4026|37.2955|33.3197|36.32|
2025-07-04 08:23:41|new_0222_0153|PLMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|24.83|36.54|50.64|55.54|85.76|103.89|90.32|65.29|76.22|79.06|63.98|64.49|63.52|83.74|44.84|53.86|60.16|51.07|56.34|84.25|81.28|94.82|104.39|136.77|154.25|
2025-07-04 08:23:44|new_0222_0154|BIGC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141|77.54|66.96|53.38|64.69|53.49|36.32|23.28|17.88|14.36|8.02|8.38|9.4|9.75|10.08|6.91|7.8|6.08|6.13|5.87|4.98|
2025-07-04 08:23:46|new_0222_0155|OCDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:47|new_0222_0156|SKIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8399|11.75|10.47|17.4|26.48|23.44|17.38|13.52|12.79|8.39|11.7|8.1|5.88|2.94|4.53|1.9|1.38|1.62|1.32|1.92|
2025-07-04 08:23:49|new_0222_0157|OCGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||659.9868|599.388|387.5922|237.5952|181.2024|139.7972|106.7979|191.3962|105.5979|101.998|107.9978|118.7976|120.5976|164.9967|146.9971|33.5333|5.5199|6.9419|11.7598|13.1997|0.52|0.2811|0.2204|0.3056|2.17|6.75|8.46|7.14|4.72|3.58|2.25|1.82|1.11|0.83|0.5046|0.4067|0.54|1.78|1.43|1.02|0.8456|0.7995|1.035|
2025-07-04 08:23:52|new_0222_0158|KYMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.28|30.84|87.83|36.425|42.64|60.82|62.56|43.31|19.67|21.61|24.48|28.15|22.63|14.75|25.46|40.72|31.15|52.4|40.23|31.82|47.14|
2025-07-04 08:23:55|new_0222_0159|ACCD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:56|new_0222_0160|SILK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:57|new_0222_0161|VRRM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.2|9.96|9.92|10.05|10.18|10.52|9.91|11.9|12.59|14.2|13.99|7.14|10.28|9.65|13.58|13.87|15.27|15.3|15.48|16|15.79|15.36|13.3|16.65|19.04|18.67|23.17|25.16|27.39|27.84|24.18|21.07|25.19|
2025-07-04 08:23:59|new_0222_0162|BAND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.06|23.12|31.93|37.8|53.78|37.96|65.5|70.68|67.76|65.05|70.84|129.35|163.16|161.9|122.29|140.47|93.92|70.66|34.32|20.24|11.88|22.95|15.2|13.43|11.21|14.34|18.05|16.81|17.32|17.32|13.37|14.6|
2025-07-04 08:24:02|new_0222_0163|SWTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.32|38.55|28|42|46.58|72.7|73.57|82.41|62.66|60.9|59.65|25.5|27.07|23.21|25.29|25.18|23.64|37.04|50.1|37.53|32.28|36.35|47.41|46.96|
2025-07-04 08:24:05|new_0222_0164|STEP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7401|35.4362|31.5374|30.823|38.9897|36.87|29.7046|23.9735|23.2035|23.1213|22.2992|22.9579|30.345|30.6486|33.2888|44.2124|56.8193|57.6665|56.5111|55.34|
2025-07-04 08:24:07|new_0222_0165|BFLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|9.84|20.19|18|13.66|10.44|6.94|5.11|3.07|4.7|2.24|1.77|2.09|1.16|1.06|1.06|0.8698|1.58|3.46|2.37|2.01|
2025-07-04 08:24:09|new_0222_0166|SLQT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|26.19|19.43|21.03|28.16|19.79|12.7|9.09|3.13|2.71|0.9682|0.6719|2.17|1.72|1.19|1.47|1.92|2.74|1.92|3.68|3.4|2.34|
2025-07-04 08:24:12|new_0222_0167|RLAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|40.19|45.09|34.25|37.3|36.95|31.16|32.31|16.37|23.29|14.41|15|12.57|8.26|11.4|8.16|6.3|7.46|4.36|2.72|3.31|
2025-07-04 08:24:14|new_0222_0168|FROG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.35|63.59|43.48|48.22|33.73|30.5|26.24|22.17|21.26|20.31|19.14|28|25.73|34.7|43.92|36.75|29.26|29.56|32|43.06|
2025-07-04 08:24:17|new_0222_0169|NG|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5384|4.5746|3.3631|4.9724|7.3681|8.7513|6.8347|6.5997|8.6609|11.0386|11.4093|15.5499|14.6458|14.8899|13.5158|12.3947|18.2983|10.2792|7.9286|5.8312|0.5063|2.5856|3.8784|3.119|4.9362|5.4786|6.5635|6.7172|13.1813|13.2445|10.1346|9.4023|9.348|7.7659|5.53|4.5|4.36|4.07|2.2|2.94|2.22|3.58|3.24|3.81|2.94|3.72|4.08|3.73|3.56|4.57|5.24|5.32|4.53|5.29|3.99|4.23|3.86|3.96|4.66|3.64|3.82|3.79|3.77|7.44|6.65|7.98|10.41|9.44|9.88|9.02|10.17|7.23|7.32|6.75|5.83|4.5|5.61|5.59|5.52|4.29|3.91|2.33|3.58|4.25|3.65|3|3.58||
2025-07-04 08:24:22|new_0222_0170|CCCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.09|35.88|32.9|37.1|44.68|32.97|25|7.15|8.84|5.42|3.33|2.75|1.81|5.13|8.05|4.62|5.89|3.79|1.75|1.54|
2025-07-04 08:24:25|new_0222_0171|BRP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:26|new_0222_0172|RVLV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3|22.84|18.99|8.41|14.86|16.56|30.1|42.72|70.09|65.33|56.81|58.42|26.92|23.86|22.18|26.33|16.13|12.85|17.59|20.55|15.33|24.99|33.58|22.27|20.33|
2025-07-04 08:24:28|new_0222_0173|SANA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.65|33.47|19.66|21.55|15.39|8.15|6.25|6.25|3.3|3.27|6.26|3.97|4.27|10|5.4|4.28|1.61|1.71|2.97|
2025-07-04 08:24:31|new_0222_0174|OPRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500.0005|400.0004|475.0005|775.0008|1435.0014|1150.0012|1500.0015|1710.0017|1350.0014|1350.0014|246.0002|25.5|12|12.54|12.54|12.84|12|11.25|1.53|5.61|4.5|5.85|4.44|3.27|2.25|3.15|3.21|2.97|2.76|3.06|4.44|3.15|4.2|4.8|4.35|4.86|5.34|4.74|3.6|3|3.93|3.0597|3|3.66|3.15|3.24|3.3|2.46|2.31|2.76|3.6|4.5|4.62|10.36|18.05|9.45|12.72|15.05|14.58|10.65|7.57|13.16|21.13|33.1|46.38|54.57|73.68|58.84|40.94|27.87|14.39|17.07|14.06|14.75|7.54|14.03|12.15|10.73|7.75|4.91|8.64|12.88|
2025-07-04 08:24:34|new_0222_0175|CERE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:36|new_0222_0176|PRCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.66|10.15|10.82|14.51|16.78|19.11|17.61|16.81|7.96|2.59|2.03|1.57|1.32|1.22|0.772|3.165|3.71|1.39|1.515|4.92|7.96|10.91|
2025-07-04 08:24:38|new_0222_0177|MEG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|23.91|31.95|46.89|51.27|63.66|72.09|52.18|33.19|34.97|42.57|33.93|41.66|29.12|32.41|38.37|46.02|27.29|17.45|14.41|21.74|
2025-07-04 08:24:40|new_0222_0178|EB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.97|28.41|19.17|16.29|17.09|20.17|7.3|8.57|11|18.35|21.95|19.2|19.55|17.13|15.05|10.51|6.18|5.52|8.51|9.08|9.75|8.24|5.57|4.73|2.81|3.37|2.18|2.59|
2025-07-04 08:24:43|new_0222_0179|BALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5967|30.0217|22.5194|25.548|13.15|22.29|25.61|45.65|73.63|54.75|50.14|37.6|30.89|20.33|19.86|18.98|18.02|15.34|13.33|14.36|13.71|11.78|17.23|17.85|11.9|10|
2025-07-04 08:24:45|new_0222_0180|SUMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:46|new_0222_0181|SHYF|total_return_price|0|||||||||||||||||||||||||||||0.5624|0.6232|0.5233|0.4781|0.709|1.5803|3.3144|3.5311|4.5992|4.2856|3.0276|4.566|4.9847|6.383|5.8876|4.7653|5.127|3.643|4.5716|3.823|3.0373|2.5139|3.0885|3.1603|2.2062|2.1686|2.1339|1.9518|1.9894|2.2648|2.1567|1.8089|2.3028|2.1034|1.4574|1.6963|1.7347|1.7168|1.5107|1.3077|1.2331|1.2719|0.9502|0.513|0.9502|1.2251|1.2096|1.9851|2.4193|4.7935|3.5357|3.5835|2.7585|2.6149|2.8966|3.2489|3.3937|3.9692|4.5524|3.9165|3.2993|3.5764|3.5499|3.4654|3.8729|5.2188|6.3895|7.7798|11.8952|13.1179|12.9714|5.9279|6.5641|5.8274|2.4807|3.7476|3.185|9.1021|4.1293|4.5656|4.5413|3.4369|3.7969|5.029|5.6648|4.4967|3.4391|4.0462|4.45|4.4558|4.2517|4.2266|4.5617|5.3028|5.2595|5.8528|4.4901|4.0041|4.1188|4.6818|4.3169|4.1213|3.7164|2.8331|3.5983|5.7497|8.7991|8.5501|7.3947|8.2258|10.2706|14.6901|16.0425|14.1276|13.8001|6.8053|8.3113|10.3731|12.9852|17.1598|12.2529|16.0347|18.001|27.0869|35.5317|35.7552|36.35|47.0069|34.5876|17.8454|19.6472|23.954|21.9553|21.3351|14.5259|11.9089|12.1584|11.6566|12.3812|11.6232|8.0481|12.54|
2025-07-04 08:24:53|new_0222_0182|BNGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4777.7044|2939.9412|2615.9477|1499.97|419.9916|743.9851|272.9945|305.9939|358.7328|797.984|4631.9074|4523.9095|3275.9345|1844.9631|1559.9688|851.983|1085.9783|851.983|635.9873|353.5129|175.7965|125.9975|65.3987|44.0691|27.7914|12.5997|2.79|3.25|
2025-07-04 08:24:55|new_0222_0183|XPEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.82|1.905|1.86|2.08|1.89|1.89|1.73|0.445|0.19|0.085|0.005|0.045|0.1|0.055|0.023|0.027|0.04|0.0225|0.055|0.03|0.06|0.07|0.09|0.09|0.24|0.23|0.32|0.36|1.2|1.37|1.5|1.645|3.15|3.02|3.492|3.15|2.5415|1.975|0.9|1.15|1.35|1.35|1.428|1.695|1.525|1.4705|1.458|3.99|6.91|4.85|6.51|5.08|11.24|14.65|10.69|16.86|25.93|51.63|55.26|84.56|85.93|71.57|59.71|46.4|63.53|58.55|65.29|82.37|76.27|56.22|49.67|34.86|44|40.58|31.83|36.38|
2025-07-04 08:25:00|new_0222_0184|HYFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||504.3|531.3|590|385.8|276.9|168.1|37.9|20.1|15.1|16.8|7.3|12.5|9.15|10.4|7.1|6.744|6.192|2.02|3.951|
2025-07-04 08:25:02|new_0222_0185|EPAC|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5124|4.8354|3.5782|3.4815|5.0047|6.992|8.7666|9.6346|9.1873|10.4155|8.2202|10.0408|12.5915|15.014|19.8736|16.5517|17.4076|22.7362|24.917|21.7595|20.1396|25.5508|26.51|28.099|21.6314|25.4395|25.7598|26.1917|28.8851|28.8741|27.9509|34.2486|30.4291|17.1596|14.3953|11.6895|13.9087|16.101|16.8133|19.0577|19.8091|23.1192|29.0432|23.9013|19.6293|20.2478|27.5946|25.1065|27.3497|27.1215|30.1819|33.6738|35.5277|38.3825|34.1308|34.8084|33.4533|30.7528|25.2177|23.802|22.7795|24.6136|22.2192|26.2098|23.9534|26.0598|26.2079|25.3195|23.3452|25.261|22.4433|24.6678|28.9686|24.6937|24.2184|22.7531|21.9907|23.9105|21.1932|18.1783|20.3502|22.9676|22.3316|26.5454|25.005|22.6815|17.4542|20.1525|19.6646|24.9101|26.8654|25.4787|26.9053|27.8239|33.5585|38.2741|41.2013|49.22|46.98|43.77||
2025-07-04 08:25:09|new_0222_0186|ONTO|total_return_price|0||||||||||||||||||||||||||||||||||||1.63|1.06|0.94|0.94|0.88|0.88|1.19|1|0.88|1.25|0.62|0.69|0.56|1.69|5.69|9|7.38|5.63|6|4.88|4.75|6.38|7|12.5|8.19|9.75|9.19|7|7.81|5.63|7.88|9|20.13|48.75|41.19|53.44|13.81|15.75|27.48|17.71|19.4|18.44|15.88|2.66|4.19|3.9|6.97|12.12|14.71|15.31|11.39|11.4|16.12|11.77|12.49|11.7|11|13.85|9.93|9.25|7.91|6.7|6.86|8.97|9.86|7.15|5.82|2.11|1.14|1.2|2.71|6.57|11.33|9.48|10.09|15.05|12.83|18.09|18.99|14.5|18.42|18.51|15.36|13.81|14.42|14.43|14.67|16.12|19.05|17.97|18.25|15.1|16.82|16.82|16.12|12.14|15.14|15.84|20.79|22.34|25.06|30.46|25.29|28.8|24.92|26.9|35.41|37.52|27.33|30.88|34.71|32.62|36.54|29.67|34.04|29.78|47.55|65.71|73.04|72.25|101.23|86.89|69.74|64.05|68.09|87.88|116.47|127.52|152.9|181.08|219.56|207.56|166.67|121.34|100.93|
2025-07-04 08:25:15|new_0222_0187|CSTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|19.92|33.99|28.27|37.69|50.53|66.83|62.18|74.7|65.88|41.2|45.82|22.98|23.78|21.56|22.2|13.4|16.39|22.13|21.28|21.16|27.86|26.83|19.94|19.16|
2025-07-04 08:25:18|new_0222_0188|GDYN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.66|9.87|10.03|10.11|10.9|7|7.11|7.73|12.36|15.93|15.03|28.83|42.08|14.26|17.55|18.13|10.99|10.85|9.03|11.77|14.13|12.24|10.22|14.05|22.7|15.81|11.82|
2025-07-04 08:25:20|new_0222_0189|MORF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:22|new_0222_0190|ARKO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.148|9.0253|9.0536|9.2141|9.2613|9.4879|11.1872|9.3829|9.3463|9.4888|9.2424|9.7711|9.4407|7.3732|9.3935|8.5438|9.4973|8.1662|9.1512|7.8629|8.7243|8.2098|7.8845|7.4849|6.8083|7.9304|5.3506|6.161|6.9754|6.4451|4.0366|4.79|
2025-07-04 08:25:24|new_0222_0191|STEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194|446.2|531.6|720.2|471.8|374.4|223.2|140.2|264.4|166.8|111.8|106.4|81.2|80.6|43.8|23|6.584|11.892|7.8|6.17|
2025-07-04 08:25:26|new_0222_0192|OEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0076|14.197|13.9571|14.9117|15.343|11.7744|10.4783|11.7131|12.7669|16.4238|17.9943|17.5744|17.0943|19.9283|22.7816|23.9051|28.5006|29.6471|23.0104|17.8181|18.9581|15.1414|18.7019|7.3346|10.4119|12.4275|16.0948|19.2213|18.5626|18.071|17.9038|15.9956|14.9813|13.6468|17.5007|25.2595|20.8612|20.8512|28.0058|23.3812|21.8901|17.7098|15.6179|12.9175|10.43|
2025-07-04 08:25:29|new_0222_0193|GRWG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.35|1.9|1.84|1.76|4.011|4.28|3.845|4.31|2.15|3.015|3.04|4.62|4.1|3.81|6.84|16.02|38.51|44.34|49.09|25.77|13.09|10.33|3.72|3.53|4.06|3.23|3.3|2.89|2.56|3.05|2.21|2.09|1.54|1.11|1.03|
2025-07-04 08:25:32|new_0222_0194|BLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:33|new_0222_0195|INBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|14.17|15.66|15.4|13.99|14.27|
2025-07-04 08:25:35|new_0222_0196|RSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|9.82|11.95|24.28|16.34|12.26|18.77|16.5|7.62|4.85|4.09|3.28|3.03|3.08|4.93|4.75|6.46|9.5|10.72|13.74|10.83|14.47|
2025-07-04 08:25:38|new_0222_0197|ROAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|13.17|12.1|8.35|12.09|14.37|15.25|16.98|15.07|17.76|18.64|27.86|30.02|30.91|34.2|29.94|26.28|20.42|25.87|26.74|26.8|33.85|36.44|44.28|57.4|55.22|69.58|89.86|71.33|106|
2025-07-04 08:25:41|new_0222_0198|SWBI|total_return_price|0.96563573883162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0333|0.8333|0.6667|0.9533|0.75|1.0833|1.02|0.6247|0.354|0.5833|0.5867|0.5|0.5333|1.3333|1.52|1.1|1.0133|1.0467|0.9|1.1733|1.5|1.12|1.0733|0.98|0.9867|1.6067|1.8933|3.98|3.4|4.0333|4.26|5.48|9.1333|8.7266|9.1466|12.5333|8.06|3.3467|5|2.9933|1.5333|4.0133|4.78|4.04|2.8467|2.5267|2.98|2.5667|2.5|2.3667|2.4|2.24|1.9667|5.1666|5.5|6.7333|6.3933|6|5.8533|7.8933|7.1933|9.7466|10.2333|8.2333|6.7733|8.4866|9.91|10.8133|11.9066|17.7466|14.5533|19.6333|17.6199|13.2066|14.7666|13.7799|9.5533|6.88|7.3333|6.3133|9.12|6.2266|6.5666|6.4266|4.72|5.5333|6.31|15.9266|14.4438|15.2778|15.234|20.5828|18.9428|13.4587|12.2133|13.0357|10.2104|11.3682|11.1004|11.863|13.8682|16.6011|16.2282|15.974|12.6278|9.32|9.53|8.9|
2025-07-04 08:25:47|new_0222_0199|TLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|29.53|37.92|34.01|28.42|15.47|9.95|8.11|9.82|4.85|2.55|2.6|2.26|3.65|3.98|3.49|3.45|3.42|2.7|2.54|
2025-07-04 08:25:51|new_0222_0200|REAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9|19.35|18.32|7.31|12.79|15.21|20.01|21.41|20.6|13.58|11.11|8.16|2.97|1.54|1.16|1.15|1.65|2.12|2.1|3.84|3.17|3.25|10.86|5.62|4.86|
2025-07-04 08:25:53|new_0222_0201|MMAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:55|new_0222_0202|LUNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|69.02|49|43.5|35.98|32.64|24.31|15.14|16.45|7.57|10.46|12.89|9.88|13.07|9.11|6.17|8.29|6.7|6.82|2.59|
2025-07-04 08:25:57|new_0222_0203|IHRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.7|14.62|16.01|6.95|8.35|8.78|12.785|18.09|27.93|25.02|21.18|19.62|8.28|7.79|6.37|3.81|3.56|3.34|2.45|2.14|1.03|1.55|1.98|1.83|1.74|
2025-07-04 08:26:00|new_0222_0204|ALXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|39.07|86.2|67.76|55.14|73.86|22.36|18.62|8.06|9.48|10.74|4.87|7.22|4.76|14.87|11.41|5.835|1.97|1.62|0.6551|0.4058|
2025-07-04 08:26:03|new_0222_0205|DNMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||386|392|401.4|986|1510|1002|650.4|328|242|204.4|125.2|64.4|118|98.4|71.6|40.4|45.2|29.6|17.136|4.72|0.35|0.35|
2025-07-04 08:26:05|new_0222_0206|CHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5311|38.3865|42.328|26.3024|39.4728|30.2151|26.7062|32.4742|5.5373|9.3827|7.6619|14.1798|20.4382|24.2163|21.9764|19.9383|23.6587|20.3791|17.4729|27.7709|25.9551|28.1733|35.9487|29.765|34.9157|32.6906|30.0016|26.4561|29.7673|24.66|
2025-07-04 08:26:08|new_0222_0207|NRIX|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|23.71|39.24|37.39|24.47|32.19|28.82|15.91|10.09|15.41|11.71|9.43|9.8|8.59|6.13|11.91|15.11|25.2|22.11|15.45|9.77||
2025-07-04 08:26:10|new_0222_0208|HRMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|33.9|36.47|33.04|28.23|37.41|43.35|49.86|50.48|43.92|55.33|30.8|34.89|33.75|32.3|33.31|30.08|37.82|34.41|32.99|32.06|
2025-07-04 08:26:13|new_0222_0209|CCSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.63|58.19|60.28|44.87|50.54|52.01|32.24|30.39|23.81|25.84|15.07|16.46|22.56|23.86|24.1|23|
2025-07-04 08:26:15|new_0222_0210|UTZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9793|8.9979|9.259|9.4175|9.5201|9.5854|9.5386|12.7743|16.6156|21.0664|23.204|20.8994|16.3872|15.285|14.2054|13.1732|14.3961|15.5692|16.3573|16.0613|13.8902|15.642|17.8557|16.4938|17.6545|15.418|13.9525|12.83|
2025-07-04 08:26:18|new_0222_0211|MNMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.6398|65.8677|100.3195|62.5197|43.4038|34.4398|17.9999|12.4679|11.0639|7.188|7.032|7.056|6.948|0.012|4.95|5.58|9|45.8998|34.1998|53.9997|35.3998|23.5499|17.6999|10.1999|6.12|2.27|2.86|3.27|3.52|3.79|9.5|7.25|5.85|6.84|6.19|7.145|
2025-07-04 08:26:21|new_0222_0212|GSKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:22|new_0222_0213|GBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.84|30.92|30.86|28.46|26.9|24.29|7.2|7.19|6.62|5.45|3.66|4.87|5.01|3.77|1.83|3.7|2.85|2.43|1.07|0.4278|0.3004|
2025-07-04 08:26:25|new_0222_0214|TTCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:26|new_0222_0215|DM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:27|new_0222_0216|RPAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.73|9.82|10.21|10.42|13.55|14.86|15.26|26.8|23.76|26.85|23.05|24.37|23.9|18.55|15.35|13.1|7.2|7.73|5.9|7.52|7.42|8.51|11.05|10.63|8.14|7.74|5.48|4.78|
2025-07-04 08:26:30|new_0222_0217|CNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8552|35.7579|25.4091|38.5534|39.1273|29.0562|30.7872|23.6504|14.7271|13.7644|3.4157|4.6931|4.1839|6.0075|8.6363|16.1619|24.0021|22.2434|34.0917|50.7998|59.5543|68.4593|55.5516|64.3514|99.4856|102.4242|82.3702|95.6733|103.8313|105.6672|76.1418|68.13|
2025-07-04 08:26:33|new_0222_0218|AFMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:34|new_0222_0219|SNCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.28|37.01|33.42|26.96|25.96|18.32|14.81|15.11|19.78|21.31|14.86|16.03|15.06|12.13|11.31|14.94|12.87|11.49|
2025-07-04 08:26:36|new_0222_0220|EBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6652|14.7023|17.1736|18.2543|17.9796|18.4857|20.0945|17.0514|18.2647|15.4902|11.3061|11.2246|11.8441|13.8505|13.137|13.0503|15.6518|16.8586|16.1762|14.89|
2025-07-04 08:26:38|new_0222_0221|PAYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:39|new_0222_0222|CTLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|7|8.08|6.8|7.25|7.25|10.73|8.64|4.94|4.43|6|3.74|1.74|1.87|2.9|1.7|1.6|1.07|0.51|1.09|1.03|2.37|2.17|1.71|1.02|1.16|1.39|1.19|1.68|2.61|1.84|1.76|1.71|1.99|2.02|1.83|1.65|2.7|2.87|2.88|3.07|4.43|4.01|5.62|4.35|4.1|5.2|6.15|9.85|9.05|14.05|7.2|3.44|4.15|7.45|5.55|6.7|4.76|6.25|8.45|10.81|11.33|12.55|10.41|7.87|6.89|5.28|3.73|4.05|5.4|7.64|6.22|7.26|6.46|6.74|7.42|9.58|7.57|10.99|
2025-07-04 08:26:43|new_0222_0223|HNGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:44|new_0222_0224|TMDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27.86|23.2|19.12|11.99|17.92|13.8|18.83|40.78|32.9|30.39|19.72|25.73|31.29|40.08|58.76|74.69|81.6|56.91|80.54|74.12|147.82|156|62.35|70.79|132.64|
2025-07-04 08:26:47|new_0222_0225|ALVR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:48|new_0222_0226|BRBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.47|22.99|17.16|19.94|20.6|23.59|23.88|31.26|31.06|27.64|22.22|24.82|21.11|26.21|33.45|36.09|40.14|56.18|58.8|58|61.11|76.04|73.98|58.54|
2025-07-04 08:26:50|new_0222_0227|CRSR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.78|35.52|33.26|33.26|26.64|21.62|22.22|13.7|12.07|13.4|16.97|17.25|14.37|14.34|12.29|11.32|6.48|6.61|10.04|9.39|
2025-07-04 08:26:52|new_0222_0228|ACEL|total_return_price|0.012987012987013||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.735|9.78|9.85|10.13|10|10.22|10.31|10.32|10.28|7.56|9.18|8.76|10.01|10.72|13|11.16|12.05|13.06|11.77|11.35|9.35|8.85|8.37|11.36|9.98|11.77|11.5|10.9|11.2|9.97|11.11|12.12|
2025-07-04 08:26:54|new_0222_0229|PAE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:55|new_0222_0230|AORT|total_return_price|0||||||||||||||||||||||||||||||||||||||||3.0203|2.5434|2.7024|2.5434|1.9871|1.9075|1.5896|2.5831|2.0668|2.3844|3.5767|5.7226|4.9282|6.8357|11.7632|8.1071|7.9478|5.3249|7.5911|9.4986|8.6631|10.8094|10.0146|10.0146|7.5539|6.9912|7.7923|7.9449|7.4681|11.4453|14.6214|22.0608|28.8517|24.7314|39.0189|35.8714|28.6132|19.9339|15.3176|2.4893|6.5143|6.5334|9.8716|5.8752|5.5128|5.675|5.0346|6.9244|6.7432|5.9039|7.4013|6.6287|3.1856|4.1966|5.1504|6.1518|7.2964|8.0212|12.4086|9.0132|7.5825|8.9655|10.9112|12.5135|9.2611|4.9405|5.2839|7.6016|6.1232|6.1709|5.1408|5.7894|5.1695|5.818|5.3411|4.2824|4.5781|5.0264|4.9882|6.4378|5.9928|5.805|6.0733|6.8203|10.8337|9.7573|8.7967|9.7302|11.2007|10.281|11.2138|9.7024|10.78|10.75|11.81|17.57|19.15|16.65|19.95|22.7|19.15|20.05|27.85|35.2|28.38|29.17|29.93|27.15|27.09|16.92|19.17|18.47|23.61|22.58|28.4|22.29|20.35|21.38|18.88|13.84|12.12|13.1|17.19|15.16|17.88|21.16|25.65|26.62|28.59|24.58|31.1|
2025-07-04 08:27:02|new_0222_0231|GNOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:03|new_0222_0232|MODV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.8|16.35|17.8|18.94|18.17|21.4|23|23.55|30.73|28.65|32.6|26.3|26.77|24.94|23.59|27.64|30.11|28.26|30|22.85|9.8|1.48|5.14|10.4|11.66|16.56|15.19|15.75|15.89|16.58|14.94|12.09|9.96|13.84|15.9|13.75|13.05|16.25|18.67|26.39|27.88|26.38|28.02|37.8|48.38|36.8|53.12|47.7|44.05|48.71|50.38|46.88|47.44|38.16|43.69|46.85|54.62|57.4|68.25|79.17|66.38|58.79|66.62|63.67|57.64|59.335|51.61|77.81|89.71|139.76|146.6|169.82|181.62|151.1|113.84|85.92|104.32|89.84|86.11|45.21|35.04|44.6|29.06|25.45|13.46|11.39|2.62|3.21|
2025-07-04 08:27:08|new_0222_0233|RAPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104|229.36|170.16|232.16|219.36|159.36|174.72|266|271.2|291.44|182.24|144.16|191.52|135.76|142.96|161.92|136|199.04|71.44|23.12|15.68|13.52|9.76|8.22|
2025-07-04 08:27:10|new_0222_0234|KROS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.97|39|38.57|70.54|59.22|43.97|39.56|58.69|55.09|26.03|35.33|44.51|41.56|40.42|32.04|40.45|64.66|45.07|56.45|16.42|10.79|13.71|
2025-07-04 08:27:13|new_0222_0235|PLBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|10.1|10.57|17.4|39.27|24.89|26.65|14.7|6.96|4.01|2.65|1.93|1.64|0.8169|1|0.92|0.8|0.7201|1.46|1.1|1.54|
2025-07-04 08:27:15|new_0222_0236|PNTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|33.07|14.16|22.6|37.36|61.1|45.8|40.9|29.64|21.88|18.33|12.97|11.81|9.99|14.07|12.28|11.48|14.37|19.84|22.71|34.39|26.63|24.61|29.09|
2025-07-04 08:27:17|new_0222_0237|DMTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:18|new_0222_0238|TSAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|31.17|17.1|12.16|7.79|7.29|6.5|9.185|13.79|10.09|9.31|7.91|13.4|16.37|19.08|25.93|
2025-07-04 08:27:21|new_0222_0239|NOTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.38|7.63|8.69|7|5.38|3.94|3.63|3.94|3.06|2.56|3.38|3|2.69|2.31|3.03|8.95|5.84|7.01|6.9|5.15|3.09|2.73|2.98|2.8|4.3|3.75|4.58|4.01|5.49|5|10.05|5.91|5.43|5.62|6.3|7.31|5.26|5.5|6.7|7.23|6.96|8.67|5.82|5.1|4.6|1.37|1.31|0.86|1.03|1.04|1.29|0.93|0.9999|2.519|2.29|1.975|1.19|1.25|1.29|0.9|1.3|1.36|1.6375|1.43|1.35|2.709|2.51|2.53|2.31|2.1797|2.03|2.01|1.69|1.52|1.1675|1.17|1.15|0.77|1.39|1.66|1.76|2.45|1.6|1.65|1.61|1.27|2.07|2|3.59|4.95|3.26|5.015|4.78|12.3|20|26.68|29.24|42.07|26.18|9.6|16.85|4.94|4.33|4.77|3.08|3.67|10.94|1.66|1.7|4.14|2.21|1.82|
2025-07-04 08:27:26|new_0222_0240|PMVP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.51|61.51|33.07|32.17|29.8|23.05|21.96|13.68|12.06|8.17|4.86|5.8|6.17|3.26|1.65|1.66|1.5|1.5|1.11|1.07|
2025-07-04 08:27:29|new_0222_0241|SEER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.14|50.02|32.78|33.69|21.69|15.03|8.63|8.4|5.03|3.73|4.32|2.19|1.94|1.9|1.7|1.74|2.31|1.81|1.97|
2025-07-04 08:27:31|new_0222_0242|NOVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:32|new_0222_0243|OVV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5781|18.5253|19.4198|23.2285|22.7841|22.3241|23.7168|24.5026|29.1379|27.1683|29.8777|32.9431|32.7339|35.5242|43.6264|53.7389|64.2426|84.9483|69.9771|73.5894|81.8485|74.3587|74.9806|77.7081|100.0289|105.1646|114.5812|120.388|158.0344|121.2734|80.0235|77.958|88.6707|105.9367|112.1021|106.4695|106.1402|98.4817|100.8554|121.6373|105.8391|81.8388|67.7003|75.7894|68.8476|84.1406|74.221|73.814|66.1368|69.1217|70.1942|79.5282|93.9501|87.854|54.2956|44.2713|44.1616|28.1501|20.5535|25.005|31.7568|37.5294|50.0702|43.6994|34.9986|44.2892|54.385|46.4422|53.151|51.9668|24.167|31.4269|21.174|21.2159|19.7472|2.1458|8.298|8.2195|12.6481|21.4314|28.4764|25.5499|30.9288|46.325|44.9149|45.5598|48.9811|33.6419|34.1446|44.8354|43.3475|49.1914|45.2786|39.0416|38.1749|40.4484|38.67|
2025-07-04 08:27:37|new_0222_0244|BTRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:38|new_0222_0245|AMTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:39|new_0222_0246|ULCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|16.47|16.72|14.17|11.63|9.42|10.07|10.22|8.98|9.57|4.66|5.5|7.96|4.79|4.55|7.11|5.34|3.77|
2025-07-04 08:27:41|new_0222_0247|AVNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||10.3846|9.678|10.2968|10.7118|10.9185|11.6552|14.5363|13.1548|14.4112|13.9225|13.5935|18.3956|17.1397|16.3675|15.9177|11.9924|7.4233|8.1969|8.6233|11.1469|7.7791|7.5688|7.9177|6.3645|5.2543|4.2675|6.6568|7.6718|5.7836|7.3186|9.1662|8.4954|6.5297|3.0032|2.9879|3.4092|3.0109|4.8955|5.0947|5.6999|5.7612|6.9411|6.8032|5.0717|4.6427|4.9262|7.1402|6.7265|6.3818|5.7459|4.6733|5.5084|5.7229|5.0411|4.8802|5.3399|4.9415|2.4133|1.7697|2.0762|5.11|5.7229|7.8451|6.4507|9.2624|9.5688|10.9187|11.9205|8.2817|8.9622|11.216|10.6959|12.9957|16.0551|19.2429|19.5798|24.3164|28.0566|29.1584|33.5813|28.4139|30.3592|29.9882|31.5318|23.6926|25.7441|24.6227|28.777|27.7133|26.3673|28.1688|32.124|33.3145|36.3446|35.6702|36.4058|36.9802|24.3487|25.1102|27.0726|28.317|32.1165|16.7395|23.3173|23.6963|36.2699|42.7447|44.6399|42.2764|51.2599|44.1908|37.0972|28.2177|31.6657|38.8493|38.8445|33.7707|40.0182|42.0444|42.5375|49.3137|40.2679|36.8664|32.31|
2025-07-04 08:27:47|new_0222_0248|AGTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:48|new_0222_0249|RXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|19.29|20.15|23.78|19.86|13.99|14.05|11.63|7.36|4.26|2.57|1.75|2.09|2.15|1.89|1.58|3|2.47|2.21|1.65|1.26|
2025-07-04 08:27:50|new_0222_0250|IMXI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.8|9.8|9.89|9.93|9.98|11.48|12.02|11.66|14.4|14.16|12.04|8.69|11.58|14.365|15.68|15.01|14.85|16.27|16|21|20.15|23.48|22.96|25.15|24.39|16.9|22.14|22.82|20.37|18.64|20.64|12.95|10.29|
2025-07-04 08:27:53|new_0222_0251|PRVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|49.25|24.4|26.3|26.96|29.21|34.13|23.18|27.47|25.96|22.13|24.22|19.55|16.68|18.14|19.55|22.75|22.01|
2025-07-04 08:27:55|new_0222_0252|ALHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|24.25|16.68|14.04|11.19|10.98|12.08|11.07|6.19|5.72|6.81|8.71|4.79|7.85|11.47|10.82|18.3|14.08|
2025-07-04 08:27:57|new_0222_0253|NUVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.105|10.53|10.28|9.22|9.71|8.14|5.26|3.55|2.17|1.69|1.61|1.75|1.4|1.5|2.88|3.04|2.66|2.66|1.94|2.05|
2025-07-04 08:28:00|new_0222_0254|POWW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175|153.125|162.5|142.2|81.25|68.75|56.25|42.2|43.75|19.525|37.5|25|17.1875|5.4688|3.125|2.25|0.75|0.175|0.5|0.025|0.25|0.225|0.025|0.025|0.025|0.025|0.025|0.025|0.075|0.075|0.025|0.025|0.125|0.125|0.125|0.15|0.15|0.15|0.15|0.15|0.5|0.375|0.625|1.5|1.25|0.625|0.5|0.625|0.25|0.225|0.5|0.65|1.125|2.375|2|1.375|1.095|0.3075|0.315|0.5|0.4|0.425|0.325|1.25|1|0.55|0.6025|0.6025|0.75|3.25|1.0275|0.8|0.8|0.75|1.25|1.275|1.275|1.275|3.25|2.99|2.5|3.04|4.49|6.05|3.47|3|3.26|2.1|1.63|1.16|1.25|2.4|2.39|3.47|6.66|8.79|6.2|5.49|4.91|4.1|3.22|1.63|1.7|2.23|2.07|2.32|2.59|1.74|1.52|0.9778|1.4|1.33|
2025-07-04 08:28:05|new_0222_0255|FA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2821|18.4622|16.625|18.4442|11.2304|11.3835|11.7078|12.5723|13.1757|13.86|16.47|16.05|15.57|19.73|18.65|13.93|16.8|
2025-07-04 08:28:07|new_0222_0256|CRIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2056|1900|1000|388|480|495|549|260|124|58|101|74|338|439|455|524|489|446|554|346|400|459|363|236|137|139|121|162|123|100|103|136|149|115|82|138|137|235|298|303|157|136|200|328|340|330|409|491|482|417|358|327|339|429|256|286|171|141|115|254|316|184|287|151|154|250|341|288|193|160|76.87|67.32|46|34.6|15.2|39.8|32.6|47.6|30.8|14.14|27.2|20.8|151.6|228|150.4|158.8|97.6|49.8|19.546|14.006|9.72|11.202|16.66|8.61|12.13|10.87|7.96|5.38|3.08|2.32|2.32|
2025-07-04 08:28:12|new_0222_0257|VBIV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:13|new_0222_0258|POLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:14|new_0222_0259|FLYW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|36.74|43.64|36.66|31.46|18.31|22.38|22.32|27.34|30.45|31.48|23.24|24.72|16.55|16.47|20.25|9.6|11.41|
2025-07-04 08:28:16|new_0222_0260|GATO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:17|new_0222_0261|PHAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|33|24.65|33.62|35.79|34.2|36.31|34|31.81|19.19|14.1|8.2|9.85|10.2|6.85|12.4|10.31|9.26|11.05|10.4|17.52|8.18|6.6|9.74|
2025-07-04 08:28:19|new_0222_0262|DTIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480.0048|384.9038|281.7028|421.5042|185.7019|249.9025|191.1019|254.4025|291.6029|361.5036|353.1035|237.3024|99.301|47.1005|37.8004|29.7933|23.0192|16.3502|11.1001|10.8331|12.98|9.42|9.05|3.81|5.09|4.57|
2025-07-04 08:28:22|new_0222_0263|VLDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:23|new_0222_0264|ONEW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3359|6.3221|21.9645|19.6273|26.6007|38.2775|42.03|41|60.97|35.39|33.79|32.1|29.11|26|35.15|24.79|34.72|26.91|27.17|24.15|17.74|16.58|13.86|
2025-07-04 08:28:25|new_0222_0265|EOSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|10.01|23.15|18.31|17.8|13.93|8.07|4.1|1.39|1.65|1.13|1.95|4.54|2.205|1.13|1.03|1.36|2.62|5.17|3.94|4.37|
2025-07-04 08:28:27|new_0222_0266|BCAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.79|60.73|41.11|29.44|19.28|4.7|2.97|7.89|7.8|2.35|3.05|1.82|3.18|3.46|1.47|1.63|0.638|0.3733|0.395|
2025-07-04 08:28:30|new_0222_0267|PCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.95|16.82|29.29|25.57|13.28|9.56|8.61|7.53|8.73|6.34|6.33|9.24|5.66|4.11|6.07|5.83|10.17|10.25|7.79|13.8|
2025-07-04 08:28:32|new_0222_0268|GCMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1518|8.1683|8.2508|8.3663|8.457|8.4901|8.9521|8.5808|11.4191|10.1064|8.246|9.6086|8.6402|8.5544|5.942|6.7913|6.7699|7.0436|6.7888|7.1923|8.6458|8.8662|9.2827|11.1613|12.0184|13.223|11.51|
2025-07-04 08:28:35|new_0222_0269|STOK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|24.92|28.32|22.9|23.83|34.33|59.18|37.05|33.01|26|22.5|23.33|12.96|12.99|8.19|8.03|11.02|3.9|5.26|6.3|13.95|12.86|11.03|7.74|11.51|
2025-07-04 08:28:38|new_0222_0270|RMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:39|new_0222_0271|VERV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.39|47.93|40.01|25.23|15.67|34.28|17.85|14.35|18.79|12.63|14.67|13.19|4.76|4.98|6.02|5.22|11.17|
2025-07-04 08:28:41|new_0222_0272|PRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||0.7576|0.7805|0.9465|0.9173|1.1671|1.1075|1.1911|1.1733|1.1733|1.1567|1.3247|1.4451|1.7103|1.7432|2.0094|2.4506|2.5248|2.3111|2.2367|2.609|3.4127|3.7856|4.7589|3.9288|2.9466|2.976|3.0743|4.3811|3.3966|3.4989|2.9686|2.4796|2.5428|2.7793|3.1825|3.3642|3.0674|3.2299|4.5279|4.7496|4.5612|4.3431|4.0453|5.1256|6.2431|6.0042|7.424|9.8915|9.7484|11.2059|8.9704|11.1701|9.5035|9.4784|12.2233|12.0991|10.35|12.9697|11.9217|13.1729|10.0662|8.692|9.7388|10.1031|12.2546|12.0593|12.0863|13.5258|11.9821|12.5943|15.1514|11.6433|12.5935|13.9267|17.3312|19.322|17.2724|18.2619|17.7375|19.399|19.0659|19.3996|19.6862|19.2381|19.0367|20.2196|20.8115|24.5434|16.7617|21.086|19.5432|25.0137|24.9598|15.4919|17.3855|15.1772|17.6424|22.2214|20.6788|27.0672|30.3777|27.7683|32.4925|30.3168|38.0207|29.3807|36.777|42.9616|44.9812|40.0029|15.9911|31.898|39.8295|52.7285|42.3727|47.1102|41.1198|44.1542|28.1604|16.1504|14.6626|16.5321|23.2859|31.4394|32.5063|30.255|33.8373|34.188|47.9269|41.8757|26.4854|29.35|
2025-07-04 08:28:47|new_0222_0273|STTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|52.41|31.67|28.01|20.38|8.61|4.52|4.06|2.7|2.41|3.04|2.96|1.54|6.71|8.98|3.75|3.87|1.24|1.055|1.035|
2025-07-04 08:28:49|new_0222_0274|VEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:50|new_0222_0275|MASS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.95|44.86|39.75|32.01|24.78|20.68|19.51|15.19|7.05|7.87|6.735|6.48|10.09|6.95|5.15|3.63|2.03|4.04|6.62|
2025-07-04 08:28:52|new_0222_0276|ATLC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6676|16.2303|15.8545|32.8878|30.9145|25.6268|47.9136|15.4871|6.4323|9.4392|6.2273|10.0457|4.8862|5.8258|4.5274|6.0394|5.3645|10.302|14.949|18.178|18.0584|14.7781|15.9057|23.3546|22.7395|29.2829|37.9448|32.8536|31.4441|32.8365|25.8062|34.0068|26.669|29.915|18.5453|8.5252|7.577|5.1254|3.3486|4.7239|2.0929|1.9647|4.0234|3.33|5.16|3.96|4.82|6.98|6.53|2.32|2.79|3.7|5.81|3.62|3.72|3.35|3.681|3.58|3.69|3.55|2.4468|2.8|1.8|2.355|2.1668|3.53|3.72|3.2|3|2.91|3.01|2.8392|2.65|2.66|2.35|2.4|2.04|2.07|2.96|3.64|3.4|4.05|8.35|9.01|9.92|10.34|11.9|24.63|30.33|39.7|53.06|71.32|51.79|35.17|26.23|26.2|27.13|42.01|30.31|38.67|29.59|28.18|35.08|55.78|51.15|54.75|
2025-07-04 08:28:58|new_0222_0277|APPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:59|new_0222_0278|ORGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|9.88|9.7901|10|9.92|10|10.05|10.1403|10.15|8.36|7.34|6.58|4.81|3.23|3.84|3.88|7.15|18.17|16.6|14.87|9.27|7.83|4.74|3.22|2.49|2.13|3.36|2.65|4.21|2.76|2.64|2.89|3.19|4.5|3.46|
2025-07-04 08:29:02|new_0222_0279|AKRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|19.16|22.55|16.96|25.22|32.15|25.63|28.4|25.61|23.06|21.19|15.25|9.57|28.89|49.61|40.3|45.43|46.86|24.25|24.45|23.4|28.24|28.25|43.29|55.04|
2025-07-04 08:29:04|new_0222_0280|VITL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.26|39.37|26.18|20.92|20.35|16.79|18.31|13.02|8.17|11.71|15.91|15.01|11.79|11.48|15.48|23.21|46.77|35.13|37.345|29.72|36.96|
2025-07-04 08:29:06|new_0222_0281|GIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||8.2627|10.3043|11.505|14.5925|16.5254|19.9769|18.2532|7.2712|10.9026|9.363|7.2419|7.7397|5.2839|5.2546|9.7813|7.0076|5.1793|3.5059|3.5561|3.8197|1.6233|1.1505|0.523|0.6903|1.0166|0.6903|1.0041|1.025|1.0041|0.6903|0.6485|0.8325|1.4224|2.7779|2.7863|2.209|2.803|2.3679|3.0708|2.2759|2.8114|2.9453|2.6106|3.0206|3.2632|6.7022|7.3004|8.2689|9.1871|9.0238|8.9708|5.8647|8.5832|6.8373|5.2374|6.283|5.7918|5.8988|8.0243|11.1043|7.6974|6.2723|7.2019|6.9057|7.631|6.4971|8.3818|8.6117|6.0374|6.0323|5.053|5.1839|4.9273|4.854|5.8907|7.8072|7.5244|6.5296|7.0689|6.3987|4.5241|3.9219|4.5031|4.5922|4.4665|4.1727|4.6473|5.9126|10.0846|14.2388|17.9809|16.1945|20.1061|19.3501|17.7419|16.9132|16.6433|16.6258|19.107|14.2762|16.6561|19.5308|31.095|35.7882|32.1075|33.2743|36.9307|29.2776|30.8489|24.6452|21.7757|25.0204|26.1072|31.6878|36.9443|42.8311|30.2054|32.9804|24.275|22.1744|27.01|
2025-07-04 08:29:12|new_0222_0282|PGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1799|21.6001|20.8362|23.1184|23.615|17.7422|26.3937|43.3243|48.3321|31.4951|31.198|33.4561|25.1961|27.5434|24.3047|20.23|24.93|19.01|11.61|15.82|13.26|17.12|6.8|5.26|7.35|5.63|5.48|3.4|4.99|3.54|9.985|6.735|6.47|5.17|3.8|2.14|1.44|2.1|1.27|0.8836|1.04|1.43|1.4|1.45|1.51|0.9465|0.9331|1.71|1.5|
2025-07-04 08:29:16|new_0222_0283|PAVM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.0739|181.0027|89.2085|64.6438|59.2137|71.6253|30.1731|21.0739|12.1324|17.4538|12.2836|14.2216|14.8681|12.6702|15.5145|25.599|27.2797|22.7546|27.2797|59.8602|81.9684|108.6016|34.2612|20.8153|12.4375|12.1543|5.3822|4.7099|4.4734|4.0726|3.5339|2.73|0.7667|1.17|0.648|0.75|0.6|
2025-07-04 08:29:19|new_0222_0284|IGMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|49.51|43|75.21|71.87|89.92|75.06|83.54|70.85|29.46|29.49|18.55|20.15|15.45|16.31|9.03|7.94|8.34|9.27|6.61|17|6.37|1.24|1.18|
2025-07-04 08:29:21|new_0222_0285|GOEV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4397.6|4466.6|4521.8|4531|4370||4393|4416|4452.8|4466.6|4508|4636.8|4701.2|4508|4512.6|4508|4558.6|4669|4682.8||4526.4|4577|4623|4673.6|4650.6|4945|5138.2|6348|5888|4517.2|3537.4|3836.4|2769.2|938.4|933.8|487.6|268.088|195.27|225.308|113.482|65|39.8|21.4|1.54|0.37|0.37|
2025-07-04 08:29:24|new_0222_0286|VTGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.0007|75.0007|1470.0147|1548.0155|1764.0176|1644.0164|510.0051|480.0048|432.0043|522.0052|360.0036|336.0034|240.0024|275.8828|390.0039|315.0032|255.0026|300.003|480.0048|240.0024|185.7019|239.4024|118.2012|129.0013|105.3011|55.2006|56.7006|46.8005|35.0974|27.3003|42.3004|42.0004|39.9004|38.4004|22.9502|34.2003|24.4832|14.6131|15.3302|19.9112|42.6004|64.2006|78.6008|82.2008|56.1006|35.4004|31.8003|4.56|3.159|4.176|1.94|5.24|5.29|4.05|3.32|3.1|2.55|2.7|2.09|
2025-07-04 08:29:27|new_0222_0287|RLMD|total_return_price|0.38987341772152|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|60|60.2|57.4|45|29.6|16.08|6.56|12.92|8.04|4.2|3.6|4.32|3.22|3.32|3.08|5.76|4.8|4.72|7.08|7.32|8.52|26.5|34.11|40.57|38.88|33.06|34.93|38.76|25.61|23.41|25.75|24.79|24.35|7.1|2.44|2.51|2.55|3.08|4.59|3.86|3.93|3.62|0.2967|0.2841|0.63|
2025-07-04 08:29:30|new_0222_0288|SWIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|31.94|16.76|24.35|14.3|7.65|3.97|3.19|2.82|3.29|2.55|2.75|3.72|3.1|6.6|6.96|6.89|6.42|
2025-07-04 08:29:33|new_0222_0289|RXRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|33.77|22.92|16.89|7.32|8.08|10.89|7.16|6.42|7.44|7.78|10.7|10.17|7.575|6.98|7.39|5.81|5.22|
2025-07-04 08:29:35|new_0222_0290|ADGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:36|new_0222_0291|PLRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.42|22.65|23.33|40.23|29.65|16.88|14.27|7.7|7.66|20.19|18.55|26.31|18.9|16.56|19.15|14.55|10.66|11.31|13.56|1.47|1.16|
2025-07-04 08:29:38|new_0222_0292|XMTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.39|55.6|51.73|35.29|33.7|58.3|29.53|14.29|22.14|16.41|37.01|16.88|12.62|18.74|42.66|26.81|33.43|
2025-07-04 08:29:40|new_0222_0293|MAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.86|39.42|34.55|43.78|18.58|15.83|16.28|10.01|8.49|9.21|14.5|9.31|8.33|11.8|20|13.05|18.19|11.14|9.35|10.86|
2025-07-04 08:29:43|new_0222_0294|LFST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|14.75|9.59|10.09|5.57|7.84|4.32|7.2|9.4|6.84|7.91|6.02|4.88|6.94|7.49|6.7|5.08|
2025-07-04 08:29:45|new_0222_0295|LAW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|48.31|35.6|34.41|18.55|10.81|5.89|6.3|8.57|6.74|7.7|7.78|5.8|5.8|5.01|4.14|4.18|
2025-07-04 08:29:47|new_0222_0296|BHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:48|new_0222_0297|ONTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.3317|37.2844|32.4513|16.5795|14.6894|12.0052|9.0708|7.5087|6.8182|7.0426|8.63|6.26|8.02|7.16|5.85|6.2|6.5|5.37|5.34|
2025-07-04 08:29:51|new_0222_0298|HGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:52|new_0222_0299|ALGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||369.5|715|568.5|509.625|379|301.25|52|31.75|27.5|22.4975|27.875|23.15|17.755|18.46|24.475|9.46|8.04|41.15|9.12|7.21|
2025-07-04 08:29:55|new_0222_0300|CFB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:56|new_0222_0301|OLMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|46.76|28.92|27.98|29.31|9.55|4.54|4.61|2.96|2.44|3.63|9.65|12.9|14.55|11.2|11.21|12.19|6.15|4.11|4.69|
2025-07-04 08:29:58|new_0222_0302|CLPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|43.6|81.6|62.4|60|44|54.4|53.6|55.2|36.4|48|36.208|41.52|41.6|24.8|15.196|12.16|7.84|6.8655|2.66|5.24|3.6|2.39|2.82|3.1|2.3875|1.39|1.6875|3.21|3.19|5.11|4.87|3.39|3.43|5.78|14.34|21.55|18.86|18.56|11.6|9.65|13.53|11.19|7.7|7.85|7.08|5.22|6.66|6.98|5.59|11.92|15.705|13.27|11.63|
2025-07-04 08:30:03|new_0222_0303|EBET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||699.3|618|1007.1|543.3|205.5|77.4|37.2|16.113|11.523|4.05|1.608|0.1825|0.175|0.0757|0.0502|0.001|0.0004|0.005|
2025-07-04 08:30:05|new_0222_0304|TCRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||674.9966|524.9974|749.9963|781.4961|748.4963|871.4956|775.4961|722.9964|499.4975|469.4977|413.9979|331.4983|253.4987|98.9995|94.4995|248.9988|370.4981|419.9979|763.4962|517.4974|571.4971|757.4962|922.4954|920.9954|716.9964|673.4966|824.9959|883.4956|833.9958|617.9969|257.9987|299.9985|478.4976|589.4971|751.4962|653.9967|401.998|640.4968|1716.7414|1820.9909|1369.4932|1220.9939|1100.9945|887.9956|821.9959|926.9954|992.995|866.9957|949.4953|638.9968|598.497|539.9973|482.9976|298.4985|577.4971|886.4956|632.9968|743.9963|371.9981|536.9973|385.4981|440.9978|505.4975|394.498|281.9986|197.999|104.1145|121.3344|311.9984|92.4895|89.9695|72.0296|19.8449|7.875|18.6|6.221|3.11|1.96|1.46|4.29|
2025-07-04 08:30:10|new_0222_0305|CWENa|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:11|new_0222_0306|CCRD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.0615|1.7404|1.7404|1.9517|1.7996|1.3771|1.4785|2.0615|1.7996|1.6897|2.1122|2.3741|2.5346|2.6445|4.1737|4.9679|4.123|3.3795|2.6445|1.9517|1.4278|1.901|2.5346|2.0108|3.3795|7.9249|3.8176|3.7098|3.0361|3.5032|4.0871|2.8744|2.7397|2.6948|2.56|1.4911|1.4821|1.2576|1.3923|1.4552|1.527|2.0211|1.6618|1.7785|1.8145|2.084|1.8055|2.5421|1.9223|2.057|1.8145|2.1378|2.8744|3.8625|3.3685|3.0541|3.0092|2.6948|2.7846|1.8863|0.9252|0.8084|0.6467|1.1767|0.8444|1.0779|1.1228|0.8983|1.1587|1.576|1.2126|1.3474|1.4372|1.3025|1.3564|1.3294|1.2297|1.3977|1.1291|1.3564|1.4552|1.5091|1.2306|1.2306|1.4462|2.587|2.6678|2.5421|2.9014|3.4354|3.72|3.6609|4.24|4.4975|3.5|3.821|4.56|5.11|8.67|10.57|12.92|31.94|28.79|41.54|39.94|33.99|34.08|38.98|40.11|40.91|31.46|40.61|38.8|27.4|24.41|21.77|28.97|30.13|25.36|20|13.83|11.05|14.59|14.52|22.7|18.71|28.97|
2025-07-04 08:30:18|new_0222_0307|AVAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.53|12.45|7.88|7.12|3.95|2.46|1.58|0.6756|1.05|1.78|1.19|2.68|2.51|2.35|5.59|4.57|5.5|4.97|
2025-07-04 08:30:20|new_0222_0308|BYSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.79|42.9|37|32.58|26.3|27.1|26.1|18.5|16.81|21.56|17.51|15.23|14.1|16.92|12.61|10.96|10.61|10.59|15.09|4.5|2.39|1.43|0.9749|1.79|1.17|1.27|0.7465|0.9|3.12|2.36|2.08|1.63|1.5491|2.45|
2025-07-04 08:30:23|new_0222_0309|BYRN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|22.5|31|30.6|21|12.5|14|21.7|12.5|3.1|6.5|4.8|2.5|2.7|2.6|2.3|2.3|3.1|2.4|2.2|0.5|1.4|2.2|2.5|2.5|4.9|4|4.8|3.3|3.8|2.5|3.5|3.3|3.2|2.9|4|3.1|2.499|2.09|2.6|2|2|1.7|1.36|1.17|1.46|1.56|1.69|1.5|1.577|1.4|1.5|1.479|1.367|1.985|4.2|20.029|14.2|14.4|26.89|28.8|14.72|8.15|8.06|8.89|8.36|8.26|4.71|3.74|5.86|12.05|12.22|10.5|20.02|32.82|25.69||
2025-07-04 08:30:27|new_0222_0310|MARA|total_return_price|0.055183946488294||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.0002|160.1602|105.0401|104.0001|41.6|35.36|54.8|46.8|55.52|52.8|97.1872|98.72|111.04|95.36|46.56|29.2|32.8|29.92|48|37.12|10.4|10.2576|4.8|6.16|5.36|5.8|5.68|2.3404|2.54|2.98|2.16|1.39|0.3963|0.479|1.05|2.35|48.02|37.64|25.06|50.04|29.56|16.72|12.47|13.79|7.95|9.46|17.59|9.47|22.07|19.09|24.73|17.06|12.47|14.3|17.66|
2025-07-04 08:30:32|new_0222_0311|STXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.3|105.6|99|77.5|80.1|78.1|89|134.6|104.2|102.6|103.8|120.5|128.2|125|129.5|59.7|60.2|60.5|45.8|39.9|40|45|41|49.9|36.2|41.6|38.3|39|32.4|13.6|8.551|6.7|2.801|1.45|2.61|2.05|1.84|3.43|3.86|4.04|3.53|2.48|1.37|2.08|1.62|1.025|0.8|1.07|0.96|0.77|0.53|0.598|0.59|0.74|0.8|0.686|0.76|0.96|1.12|2.15|2.72|4.4|5.16|2.08|5.12|3.98|5.12|7.24|9.59|5.83|6.3|3.86|1.82|2.03|1.96|1.91|1.56|1.79|1.74|2.51|1.75|2.05|2.34|1.85|2.18|
2025-07-04 08:30:37|new_0222_0312|CMBM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9.38|8.74|5.6|7.36|17.92|24.95|43.74|49.98|37.4|25.8|24.26|15.22|16.26|21.03|17.57|15.11|7.03|6.27|4.41|2.89|1.86|0.8583|0.7|0.381|
2025-07-04 08:30:39|new_0222_0313|CTKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|20.96|17.14|10.99|10.87|14.19|9.71|8.85|8.09|6.18|9.43|6.63|5.49|5.39|6.39|4|3.55|
2025-07-04 08:30:41|new_0222_0314|URG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.18|1.885|1.921|2.765|3.2|4.102|4.519|3.1385|3.225|1.8362|1.9309|0.75|0.44|0.55|0.75|0.86|0.75|0.84|0.86|0.966|2.351|1.61|1.54|0.99|0.92|1.25|0.8696|1|0.8448|0.94|1.19|1.06|1.24|1.55|1.11|1.01|0.8857|1|0.87|0.5725|0.6248|0.5|0.56|0.5|0.5438|0.7038|0.555|0.5801|0.718|0.5801|0.6899|0.8102|0.6178|0.8241|0.9299|0.5999|0.5731|0.2899|0.4966|0.515|0.83|1.15|1.33|1.74|1.28|1.81|1.15|1.25|1.18|0.9252|1.02|1.48|1.57|1.49|1.28|1.14|1.15|0.8156|1.05|
2025-07-04 08:30:45|new_0222_0315|TSHA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|27.28|20.3|21.2|19.14|11.43|6.15|3.85|2.08|1.94|0.6501|0.59|2.97|1.735|3.17|2.165|2.07|1.75|1.93|2.37|
2025-07-04 08:30:48|new_0222_0316|NMTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:49|new_0222_0317|OSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5786|9.4501|9.4797|9.6478|9.6972|9.9344|13.2459|15.2328|16.0137|16.7798|4.5183|5.0137|6.0046|9.6113|10.0968|9.3041|9.9184|10.1364|10.3941|7.362|8.878|9.1059|11.375|11.1372|11.1174|14.3376|13.2378|15.061|16.4519|19.882|18.0619|19.63|
2025-07-04 08:30:52|new_0222_0318|BASE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.32|35.15|20.22|16.95|16.45|12.86|14.79|14.79|16.11|14.91|25|24.06|19.84|16.3|17.74|17.14|24.42|
2025-07-04 08:30:54|new_0222_0319|APR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:55|new_0222_0320|REKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2|4.59|3.4|1.63|1.21|0.55|0.6633|2|2.43|3.01|3.2|3.95|5.54|8.01|19.77|11.22|11.8|6.6|4.7|1.9|0.8975|1.01|1.31|1.57|2.9|3.19|2.22|1.56|1.21|1.3|0.9001|1.16|
2025-07-04 08:30:58|new_0222_0321|TRIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:59|new_0222_0322|PCVX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.89|51.5|28.03|18.66|22.58|25.74|22.26|24.74|20.84|24.42|45.41|36.69|51.05|51.41|63.41|68.5|78.77|113.14|85.78|69.46|34.09|
2025-07-04 08:31:02|new_0222_0323|SKYT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|28.65|28.34|15.35|11.52|6.42|7.58|6.68|10.67|8.57|5.59|9.7|10.45|7.54|9.04|14.91|7.06|9.35|
2025-07-04 08:31:04|new_0222_0324|CRTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:05|new_0222_0325|NAPA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:06|new_0222_0326|TMCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.36|31|29.35|17.49|19.52|14.49|22.39|23.27|25.05|23.91|12.16|12.86|12.36|6.64|5.77|6.98|8.45|5.92|
2025-07-04 08:31:08|new_0222_0327|EVCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.41|16.49|16.83|13.28|9.12|10.82|6.66|10.07|11.67|9.96|11.2|9.31|10.78|10.42|11.15|10.12|10.12|
2025-07-04 08:31:10|new_0222_0328|SGHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.22|22.34|17.4|14.04|9.21|6.24|11.67|8.7|7.73|3.18|5.16|5.14|6.085|6.51|3.64|2.69|4.26|
2025-07-04 08:31:12|new_0222_0329|RVMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.16|25.22|34.09|31.41|41.04|43.93|31.94|28.66|25.99|26.4|19.49|19.55|23.82|21.66|25.67|28.9|29.31|31.72|38.53|44.17|43.17|38.45|40.03|
2025-07-04 08:31:15|new_0222_0330|ZYXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25681.8305|24458.8862|4586.0412|1528.6804|733.7666|733.7666|342.4244|520.4851|156.5369|64.5715|14.6753|19.5671|20.1541|3.3264|0.0124|1.2083|0.993|0.1761|0.1272|0.1228|0.1932|0.3424|0.225|0.1908|0.1712|0.137|0.1565|0.2055|0.3962|0.6261|0.6359|0.7387|0.8169|2.5388|0.8071|0.5626|0.4109|0.4892|0.5381|0.4452|0.269|0.2446|0.2984|0.3669|0.4403|0.3865|0.3038|0.3913|0.4129|0.3913|0.3424|0.2837|0.2352|0.1223|0.1321|0.2179|0.2976|0.1356|0.1401|0.1313|0.1662|0.1576|0.3414|0.2976|0.2617|0.1837|0.2854|0.2689|0.4027|1.6544|2.5648|3.02|3.0288|2.7136|2.4598|4.046|9.9083|8.5461|6.8603|9.2609|21.8846|15.339|12.7585|13.262|13.9993|10.6006|9.1351|6.13|8.87|9.02|13.56|11.71|9.79|8.23|10.46|12.58|9.18|8.1|8.25|2.25|2.49|
2025-07-04 08:31:20|new_0222_0331|AWH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:21|new_0222_0332|ERAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.22|14.21|9.7|5.41|8.13|3.89|2.74|2.58|2.17|2.15|2.06|2.31|2.68|2.54|1.52|1.45|
2025-07-04 08:31:23|new_0222_0333|CRBU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|24.06|15.3|9.45|5.68|10.21|5.66|4.73|4.09|4.69|5.91|5.12|1.68|1.98|1.67|0.9391|1.42|
2025-07-04 08:31:25|new_0222_0334|BEEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|25|21.5|21|35.75|18.65|16.2|11.65|11.75|9|7.75|8.5|10.5|10.495|8.875|8.45|7.115|9.5|8|7.25|7|5.465|8|6|7.475|7.25|7.8|7.8|7.25|5.4|7.15|8.25|19|11.98|9.85|10|9.5|5.15|5.55|3.92|6.91|8.48|12.83|73.78|37.41|35.7|30.44|20.05|16.24|15.52|13.39|16.41|16.09|10.64|7.1|7.63|6.98|4.65|5.14|3.5|2.21|1.54|
2025-07-04 08:31:30|new_0222_0335|MLNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|22.78|20.71|18.65|17.4|16.22|13.18|16.58|19.77|16.59|25.55|18.22|21.5|20.99|21.03|18.62|16.59|
2025-07-04 08:31:33|new_0222_0336|SOLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:34|new_0222_0337|CDAK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:35|new_0222_0338|PACK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.71|9.72|10.05|10.19|8.58|5.97|8.2|6.53|7.62|9.36|12.29|20|24.23|28.68|37.77|22.04|7.5|3.55|5.42|5.38|4.04|5.39|5.94|7.75|6.36|6.43|6.95|5.39|3.55|
2025-07-04 08:31:38|new_0222_0339|INDT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:39|new_0222_0340|VVNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:40|new_0222_0341|BVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99|16.31|18.05|14.16|13.97|13.92|7.8|6.56|2.49|1.27|2.94|3|5.27|5.44|5.48|11.44|10.5|9.43|6.76|
2025-07-04 08:31:43|new_0222_0342|EWTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|22.2|17.35|14.99|9.52|7.77|9.49|8.53|7|7.51|6.1|10.94|16.25|17.39|25.92|29.66|23.27|14.75|
2025-07-04 08:31:45|new_0222_0343|NGMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:46|new_0222_0344|ATEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.79|50|42.13|29.55|28.94|33.35|19.8|24.76|24.55|21.35|23.3|31.65|32.9|30|24.4|34.85|36.71|35.16|46.68|35.6|43.21|45.67|45.34|33.56|39.05|45.19|59.97|59.32|59.41|58.69|40.76|35.61|30.57|29.87|31.48|31.69|33.38|33.56|36.29|38.28|30.74|35.76|28.78|
2025-07-04 08:31:50|new_0222_0345|INTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|25.49|24.89|24.27|14.7|17.88|24.25|43.25|40.31|32.66|38.8|33.84|36.05|47.54|65.85|61.59|51.12|
2025-07-04 08:31:52|new_0222_0346|TPTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:53|new_0222_0347|IMVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.02|16.24|13.44|24.35|36.45|48.17|15|10.8|9.03|7.82|5.78|3.9|5.38|17.75|15.51|18.8|39.515|43.56|32.52|26|28.02|24.49|18.37|16|
2025-07-04 08:31:55|new_0222_0348|SEEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:56|new_0222_0349|QTNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:57|new_0222_0350|ALKT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.69|36.04|25.88|20.02|14.92|13.58|15.47|13.55|12.21|16.61|18.07|24.36|23.99|27.7|31.17|38.53|26.41|30.81|
2025-07-04 08:32:00|new_0222_0351|IAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.58|21.01|22.65|15.2|10.13|7.07|8.43|13.43|18.14|11.78|14.83|9.4|9.62|11|10.44|8.24|8.1|
2025-07-04 08:32:02|new_0222_0352|LYEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320|245.6|153.8|103.8|130.8|139.6|55.6|44.4|64.8|31.6|42.2|40.8|27.6|30.2|13|10.824|9.29|
2025-07-04 08:32:04|new_0222_0353|TNYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|18.8|20.88|11.81|5.21|3.24|1.68|2.68|5.57|2.71|3.38|5.16|2.94|1.985|1.5|0.6424|0.69|
2025-07-04 08:32:06|new_0222_0354|ICVX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:07|new_0222_0355|DNUT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7664|13.3695|15.5314|14.2244|13.1909|11.0622|10.0259|15.0006|14.2868|12.0297|15.0512|15.0307|10.4264|10.7552|9.6613|4.9595|2.57|
2025-07-04 08:32:10|new_0222_0356|APLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|8.405|9.95|27.28|30.02|38.81|20.76|21.59|18.755|20.78|15.1|8.77|2.28|0.88|0.9673|0.7619|0.8338|1.35|2.64|3.14|6.85|4.6|8.27|0.8533|0.5163|0.3111|
2025-07-04 08:32:12|new_0222_0357|FLMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:13|new_0222_0358|THRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.5|7.02|10.26|13.41|16.29|18.9|18.9|18.63|19.215|19.215|19.215|19.215|11.025|10.557|10.557|11.66|24.07|35.5|29.02|41.69|30.18|22.62|23.16|18.12|22.6|24.6|18.18|20.51|21.93|17.79|17.38|14.84|13.45|12.45|
2025-07-04 08:32:16|new_0222_0359|PRLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|83.81|43.33|28.63|30.9|12.41|6.96|5.18|6.63|5.09|6.4|4.64|3.07|4.03|4.77|3.69|2.12|1.34|0.7997|0.8761|
2025-07-04 08:32:19|new_0222_0360|TARS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.17|40|28.3|30.02|22.51|24.61|17.5|15.35|17.12|14.66|12.57|17.01|15.79|20.47|34.57|25.17|32.51|55|51.01|40.2|
2025-07-04 08:32:21|new_0222_0361|VINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187|199|248|400|386.6|251.8|317.4|202.2|80|27.4|20.6|21|19|26.4|17.6|18.116|121.2|14.8|13.7|3.88|0.5391|0.055|
2025-07-04 08:32:23|new_0222_0362|HYLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.74|9.87|9.99|9.83|27.44|49.83|16.72|10.67|11.65|8.32|5.82|4.49|3.13|2.96|2.22|1.98|1.79|1.19|0.8137|1.49|1.61|2.37|2.61|1.61|1.39|
2025-07-04 08:32:25|new_0222_0363|FTCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.6|133.1|77.8|71.7|49.7|32.85|32|22.8|21|28.4|11.8|7.289|5.883|4.283|6.45|5.3|2.5|4.54|
2025-07-04 08:32:28|new_0222_0364|OTLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||529.6|704|380.816|424|160|246.4|185.6|141.44|140|160|80|148|41|32.6|11.8|12.024|25.8|13.34|26.2|43.6|50.4|44|27.2|40.6|20|23.8|21.6|20|33|4.344|9.252|9.37|7.51|5.56|2.01|1.32|1.77|
2025-07-04 08:32:31|new_0222_0365|JANX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|20.7|20.26|14.35|11.78|12.79|11.73|11.25|11.56|9.96|10.73|39.53|41.47|48.58|55.17|29.1|23.35|
2025-07-04 08:32:33|new_0222_0366|PWSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:34|new_0222_0367|OUST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96|135|85.3|130.2|73.2|55.1|47|17.3|9.656|8.516|6.927|5.06|5|8.32|6.7|10.03|6.36|12.49|9.54|23.98|
2025-07-04 08:32:36|new_0222_0368|EAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:38|new_0222_0369|FORA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.11|12.57|10.22|8.75|6.76|4.08|3.4|2.36|3.44|2.21|2.3|2.38|3.2|2.6|2.16|2.07|2|2.06|
2025-07-04 08:32:40|new_0222_0370|TIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||541.2|367|461.6|335.2|239.4|95.6|95.6|9.608|12.354|10.966|8.248|7.66|10.8|9.91|65.62|20.05|18.08|28.53|
2025-07-04 08:32:42|new_0222_0371|IDYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.54|10.06|9.17|8.5|4.12|14.21|11.82|12.66|22.9|21.2|25.98|23.05|11.79|13.09|13.2|16.53|13.62|23.22|26.37|35.34|43.03|36.12|31.37|25.7|18.01|21.78|
2025-07-04 08:32:44|new_0222_0372|KRUS|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.15|25.94|18.61|15.74|12.12|17.91|29.97|41|52.6|65.49|46.765|33.84|74.76|65.7|61.4|81.49|88.82|62.19|92.97|98.63|65.99|106.92|62.2|66.08||
2025-07-04 08:32:47|new_0222_0373|RVP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|7.85|3.4|5.51|4.1|4.62|4.4|3.83|4|8.49|6.59|5.9|6.16|6.07|5.02|4.43|4.1|2.96|4.07|3.7|3.96|3.42|3.4|2.87|3.05|2.58|1.95|1.65|1.45|1.32|1.3|0.68|0.59|0.85|1.62|1.6|1.55|1.56|1.4701|1.79|1.62|1.42|1.3|1.12|1.3|0.99|1.14|0.9|1.05|1.49|1.78|2.93|3.74|2.8|2.9|4.65|3.88|3.81|3.61|2.85|2.12|2.7488|2.61|0.945|1.11|1.13|0.6612|0.6589|1.01|0.745|0.7398|0.6584|0.639|0.7233|1.1|1.44|1.29|6.35|6.8|11.64|12.63|11.06|11.39|7.31|4.67|3.59|1.96|1.84|1.74|1.27|1.16|1.13|1.19|1.14|0.758|0.64|0.7015|0.6325|
2025-07-04 08:32:52|new_0222_0374|ATER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.3204|85.9203|64.8003|23.1529|67.5603|93.3604|218.2809|354.0014|175.5607|119.5205|45.7202|30.0001|26.4001|23.0401|8.6832|9.8256|5.0388|3.828|4.44|2.84|2.625|2.91|2.37|2.3|1.62|
2025-07-04 08:32:55|new_0222_0375|HNST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.66|16.19|10.49|7.73|5.26|2.93|3.78|2.81|1.65|1.67|1.3|3.25|3.83|2.91|3.64|6.93|4.74|4.95|
2025-07-04 08:32:57|new_0222_0376|IMGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:58|new_0222_0377|MPLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:59|new_0222_0378|FXLV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|13.86|11.16|11.03|4.49|2.19|2.81|1.18|0.5352|0.023|0.06|0.09|0.09|0.35|0.065|0.0701|0.0901|
2025-07-04 08:33:01|new_0222_0379|GLUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.18|23.88|20.24|12.68|9.57|7.76|6.79|6.77|6.81|5.62|5.65|7.71|3.79|5.69|6.94|5.67|4.74|
2025-07-04 08:33:03|new_0222_0380|GBOX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:04|new_0222_0381|EWCZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9924|24.3107|27.0387|28.3804|19.34|18.28|12.45|17.74|18.89|16.01|14.5|12.73|9.89|6.92|6.24|3.91|5.77|
2025-07-04 08:33:07|new_0222_0382|OCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:08|new_0222_0383|DAWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.89|20.14|23.85|16.35|9.83|17.78|20.03|21.52|13.37|11.83|12.51|15.12|15.79|13.83|14.16|12.87|8.07|6.48|
2025-07-04 08:33:10|new_0222_0384|IPSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.45|23.03|15.08|12.53|8.15|9.65|5.28|3.46|3.19|2.02|3.04|4.27|2.53|1.61|1.04|0.5129|0.5945|
2025-07-04 08:33:12|new_0222_0385|NUVL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|22.55|19.21|13.21|13.34|17.44|27.48|26.04|42.62|45.63|74.67|76.64|76.97|102.3|77.87|74.98|76.88|
2025-07-04 08:33:14|new_0222_0386|AFIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|29.98|29.82|12.97|16.74|8.72|3.46|1.9|1|0.9106|1.03|0.742|0.89|0.67|0.199|0.198|0.041|0.0895|0.055|0.0471|0.0018|
2025-07-04 08:33:17|new_0222_0387|CTOS|total_return_price|0.013937282229965|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|9.67|9.79|9.849|9.9805|10.15|10.37|9.05|4.82|2.85|2.34|3.6|4.24|9.35|10.13|7.75|8.54|8.88|6.72|5.52|6.76|6.63|6.26|6.81|5.53|5.75|5.17|5.17|3.24|4.45|4.15|5.14|
2025-07-04 08:33:20|new_0222_0388|FRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:21|new_0222_0389|GLSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|36.47|29.99|43.71|39.07|23.8|18.94|9.15|8.95|15.48|13.02|9.58|8.56|11.01|20|16.88|14.15|11.5|10.22|9.05|
2025-07-04 08:33:23|new_0222_0390|RNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.62|28.89|27.41|20.28|22.88|23.32|24.22|18.56|14.15|16.7|20.53|20.09|11.21|6.46|9.05|23.7|38.95|44|31.12|31.6|29.87|
2025-07-04 08:33:25|new_0222_0391|DSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.305|50.4|29.75|12.95|10.16|6.71|5.5|4.18|3.86|4.32|4.28|5.195|7.25|10.22|9.43|11.01|19.23|12.16|13.52|
2025-07-04 08:33:27|new_0222_0392|NEXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||647.75|506.25|408.75|418.75|112.75|88|41.5|17.5|5.505|10.0725|7.005|5.2475|2.117|5.51|2.7|0.25|0.2089|0.0001|0.0001|
2025-07-04 08:33:30|new_0222_0393|OMGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:31|new_0222_0394|FTHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|15.6|39.83|40.59|33.23|27.69|19.26|11.49|7.89|5.06|4.61|4.74|6.95|4.25|3.72|1.96|1.6|2.64|1.64|0.9101|1.02|
2025-07-04 08:33:34|new_0222_0395|JOAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:35|new_0222_0396|LVO|total_return_price|0.20534223706177|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375||0.015|0.015|7.5|7.5|7.5|7.5|7.5|12|12|12|13.5|13.5|13.5|9.75|10.5|6.375|6.375|7.05|8.175|15|15|15|18|60.0001|60.0001|60.0001|90.0001|3.97|3.8|||||2.17|1.7|1.33|2.28|3.57|2.01|5.31|3.57|3.47|3.07|0.7477|0.7875|1.15|0.7703|1.14|1.415|1.7|0.956|2.06|1.9|1.55|0.6219|0.6951|0.7537|0.8846|
2025-07-04 08:33:38|new_0222_0397|COOK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|22.56|12.2|7.57|4.62|2.76|2.56|3.72|4.14|2.54|2.82|2.52|2.28|3.84|2.4|1.69|1.69|
2025-07-04 08:33:41|new_0222_0398|PPTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.272|36.295|37.64|25|34.91|22.2|13.35|6.63|9.35|6.7|8.2|7.91|6.18|3.9|3.39|3.207|2.635|2.329|3.075|6.341|6.8392|4.901|5.945|5.5|5.2|4.76|7.22|8|6.45|4.9473|6.211|4.7|4.6289|4.485|3.335|4.2|10.8|9.785|6.17|8.63|4.94|4.29|4.38|3.33|1.93|2.86|3.56|3.54|3.74|3.33|4.15|5.05|8.6|11.2|11.2|12.14|
2025-07-04 08:33:44|new_0222_0399|ADN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290.7029|295.203|298.203|300.303|303.903|304.503|307.5031|311.7031|485.4049|464.4046|293.7029|261.0026|215.7022|71.4007|71.4007|97.201|51.3005|31.8003|17.7002|12.1321|6.9721|5.5621|3.12|2.1|5.15|4.7266|2.19|
2025-07-04 08:33:47|new_0222_0400|DSGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.49|21.71|14.38|19.03|16.48|13.98|15.83|9.19|5.5|5.83|2.47|2.65|3.8|3.31|5.41|6.17|4.59|3.97|
2025-07-04 08:33:49|new_0222_0401|UAVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12890630|7148440|3046880|2050780|993750|581250|562500|206250|225000|168750|112500|11250|||9370|190|190|190|18750|37500|190|190|190|15000|1880|190|||18750|2343750|2343750|1537500|2062500|2100000|1968750|1865671.6418|738805.9701|522388.0597|298507.4627|373134.3284|242537.3134|190298.5075|149253.7313|55970.1493|89552.2388|298507.4627|279850.7463|261194.0298|298507.4627|287313.4328|261194.0298|261194.0298|223880.597|186567.1642|186567.1642|212686.5671|190298.5075|186567.1642|185000|161000|58000|40250|38750|15350|8750|6250|7007.5|9000|7750|9250|7000|7462.5|5625|9000|2040|1690|572.2|499.9|291.4|285.3|419.9|342.3|1260|2710|6380|7750|5340|3010|1620|1170|628.7|509|313.5|390|232|202.5|106.6|41.19|25.525|14.275|3.29|1.3|1.15|
2025-07-04 08:33:54|new_0222_0402|IMRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|32.84|18.3|6.79|5.06|10.6|4.17|9.38|9.55|8.18|7.4|2.43|1.43|2.66|2.33|1.64|2.94|
2025-07-04 08:33:57|new_0222_0403|ASXC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:58|new_0222_0404|INNV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.08|20.88|6.78|4.62|6.35|4.19|6.04|6.91|7.13|7.36|5.99|5.95|4.34|5.24|5.99|3.92|3|4.04|
2025-07-04 08:34:00|new_0222_0405|GTBP|total_return_price|0|200812500|258187500|186468750|172125000|196031250|200812500|157781250|119531250|143437500|114750000|124312500|95625000|157781250|157781250|114750000|109968750|243843750|224718750|215156250|105187500|95625000|124312500|129093750|114750000|107578125|109968750|181687500|133875000|133875000|109968750|76500000|66937500|143437500|133875000|114750000|243843750|93234375|95625000|109968750|133875000|148218750|148218750|153000000|129093750|148218750|109968750|112359375|66937500|81281250|124312500|107597250|66937500|71718750|69347250|59172750|47812500|37064250|26316000|23906250|16141500|22720500|28687500|25092000|109968750|59784750|40659750|28687500|60970500|191250000|78909750|41845500|14343750|10748250|6120000|3060000|4972500|8185500|8415000|6120000|5737500|5737500|11857500|14535000|22185000|25627500|24480000|23332500|21037500|13387500|12240000|14152500|9945000|13005000|13005000|8032500|7841250|8032500|5737500|4590000|2715750|4590000|1147500|1147500|1419075|1644750|3825000|6540750|8070750|6502500|4781250|4551750|5546250|4551750|3251250|1816875|956250|1300500|994500|1147500|761175|573750|99450|424575|118575|191250|191250|577575|1147500|2065500|837675|734400|489600|79560|55080|28305|14259.6|1943.1|2601|2580.6|2269.5|974.1|851.7|1069.98|331.5|173.4|119.85|69.615|41.31|78.03|71.4|89.25|216.24|205.2|465|202.2|91.5|86.4|89.7|52.8|26.571|16.5|9.36|7.233|7.65|4.43|2.83|2.309|3.05|2.15|3.58|
2025-07-04 08:34:08|new_0222_0406|CVRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|15.48|11.5|5.93|6.01|7.85|17.25|8.65|14.75|14.97|33.01|18.21|11.7|8.63|13.17|12.49|6.07|
2025-07-04 08:34:10|new_0222_0407|AVTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12613.4414|11173.5508|9532.0756|6882.6769|13534.9713|2534.2074|2015.8468|1583.8796|2332.6227|11634.3158|11259.9442|13160.5998|13563.7692|9042.5128|15781.2006|14110.9276|10741.5836|15838.7963|7516.2288|7401.0375|6479.5076|7919.3981|8351.3653|9474.4799|6709.8901|4866.8301|1900.6556|1488.8468|710.3432|1215.5028|417.5666|103.1917|40.6527|12.479|4.75|13.2|9.4|8.33|8.46|4.79|
2025-07-04 08:34:13|new_0222_0408|GRPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:14|new_0222_0409|TVTX|total_return_price|0.17944535073409||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|2.268|3.78|3.69|4.5|2.475|0.18|0.621|0.279|0.18|0.045|0.045|0.063|0.018|0.018|0.009|0.009|0.036|0.0045|0.0045|0.0018|0.0036|0.0036|0.0036|1.35|1.35|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9||||2.01|5.75|7|5.5|6.6|18.41|13.86|10.86|9.6|22.32|24.43|31.85|19.68|13.39|14.39|17.85|19.91|18.14|19.64|19.755|23.89|21.8|26.85|30.94|24.67|22.63|19.47|21.21|11.26|13.77|16.23|21.33|21.51|24.32|24.65|14.14|26.75|26.05|26.54|25.07|22.35|21.66|20.99|15.45|6.97|7.67|5.45|9.8|17.53|19.68|18.33|15.01|
2025-07-04 08:34:19|new_0222_0410|ABSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|10.88|8.1|8.41|3.59|3.05|2|1.63|1.64|1.35|4.2|4.95|2.94|3.96|2.62|3.07|2.81|
2025-07-04 08:34:21|new_0222_0411|SNEX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||0.8347|0.8764|0.7933|0.8347|1.3151|1.3773|1.3357|1.1267|1.0436|1.0853|1.6696|1.5382|1.2858|1.1253|0.6427|0.5049|1.6162|2.5758|2.6263|3.1061|3.4444|2.4444|2.5556|1.2361|1.25|1.0089|0.4444|0.2756|0.6667|0.4444|0.2711|0.7778|0.9111|1|1.2356|2.6396|3.2756|4.3867|3.5556|3.3644|3.4978|2.7333|3.6444|4.0444|4.5556|7.3111|10.3778|12.76|12.4133|10.3333|11.4444|11.9956|11.0933|13.36|10.7156|3.8133|4.5289|6.6089|7.3378|6.4622|6.6578|7.1111|8.0444|10.4889|11.2978|10.76|9.2267|10.4756|9.3778|8.6|8.4711|7.7378|7.7378|7.7556|9.0889|8.2187|8.36|8.8533|7.6978|9.1422|13.2133|14.7733|10.9733|14.8711|11.88|12.1289|17.2667|17.6|16.8711|16.7822|17.0311|18.9022|18.9689|22.9822|21.4756|16.2578|17.2267|17.5956|18.2489|21.7022|16.1156|24.4444|22.7378|25.7333|29.0578|26.9644|29.2889|27.2222|32.9911|34.6978|36.8622|42.3556|46.0133|36.9244|43.0756|49.22|46.84|50.2067|54.5867|65.3133|76.38|91.14|
2025-07-04 08:34:25|new_0222_0412|MCBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0094|5.6356|6.9923|8.3491|8.3073|9.184|10.8538|13.776|13.776|11.48|11.48|13.0454|14.8494|10.0202|12.3476|11.3873|12.4637|13.5785|15.6007|18.4532|24.6955|21.9589|18.4381|17.9698|19.729|15.7051|16.9923|18.517|23.6911|23.7633|24.8403|29.0122|31.7624|27.2547|28.1|
2025-07-04 08:34:27|new_0222_0413|CSPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:28|new_0222_0414|NPCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|23.46|16.16|9.06|8.37|5.12|3.2|1.29|4.6|4.36|7.65|10.06|13.63|7|6.68|10.67|11.85|10.76|
2025-07-04 08:34:30|new_0222_0415|KRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1527|17.6559|17.8597|17.0699|16.3905|14.3523|14.0126|12.0375|11.1056|16.0528|20.0022|23.0482|26.2084|26.9669|24.7326|29.1576|27.6561|28.17|
2025-07-04 08:34:32|new_0222_0416|AKYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|18.85|15.72|13.25|11.35|12.57|10.98|8.97|8.12|6.64|4.73|5.13|4.73|2.44|2.86|2.39|1.43|1.28|
2025-07-04 08:34:34|new_0222_0417|TALS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:35|new_0222_0418|TLMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:36|new_0222_0419|TKNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.98|25.06|19.92|14.1|10.3|3.59|5.18|2.75|2.71|3.09|3.7|2.46|1.39|4.71|8.73|5.21|5.39|
2025-07-04 08:34:38|new_0222_0420|AVTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:39|new_0222_0421|SNPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:40|new_0222_0422|MXCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5932|1.63|1.63|1.63|1.63|5.85|5.85|13.92|10.3|7.4|5.25|5.81|4.92|4.08|4.43|3.08|4.47|4.32|4|3.87|4.13|2.73|2.215|
2025-07-04 08:34:43|new_0222_0423|CYT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:44|new_0222_0424|BMEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|13.65|10.5|7.71|4.46|11.13|10.12|7.32|30.71|21.66|13.44|14.52|15.88|5.21|8|3.88|2.69|1.94|
2025-07-04 08:34:45|new_0222_0425|BDSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.81|18.87|20.31|13.21|8.03|4.09|1.73|1.35|1.39|1.8|1.8|1.15|1.54|1.82|1.44|1.5|1.71|1.48|0.67|0.2503|
2025-07-04 08:34:47|new_0222_0426|ANGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:48|new_0222_0427|IBEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|10.86|19.33|20.94|19.63|17.51|13.51|16.17|16.58|17.12|25.37|27.4|21.42|15.28|19|15.01|16.01|19.71|21.43|24.42|28.48|
2025-07-04 08:34:50|new_0222_0428|COGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.44|56.48|49.32|16.2|16.24|8.96|6.8|2.938|1.6684|1.84|9|11.11|8.34|8.02|8.44|8.22|7.68|8.9|14.39|10.78|10.07|11.7|9.81|5.87|6.52|8.44|10.9|7.74|6.48|7.24|
2025-07-04 08:34:53|new_0222_0429|XPOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.72|11.84|20.97|25.55|12.91|18.24|22.54|28.97|17.25|15.5|12.89|15.19|15.68|12.59|13.45|8.18|7.96|
2025-07-04 08:34:54|new_0222_0430|OMIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:55|new_0222_0431|ABOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|16.14|6.83|4.38|4.39|4.7|5.07|4.01|4.77|4.21|3.84|4.1|2.36|2.48|1.78|1.19|1.12|
2025-07-04 08:34:57|new_0222_0432|RXST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.07|10.51|12.02|14.12|11.22|11.31|16.33|25.32|27.57|40.9|50.67|59.1|48.54|34.22|26.56|13.7|
2025-07-04 08:34:59|new_0222_0433|SFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:00|new_0222_0434|RPID|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|18.47|10.15|6.96|3.18|3.53|1.3|1.23|0.98|1.04|0.88|0.99|0.694|0.8475|0.911|2.68|3.38|
2025-07-04 08:35:03|new_0222_0435|DIBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.81|12.56|11.89|8.21|5.71|6.21|4.89|3.94|3.78|3.63|4.25|5.95|4.54|4.49|3.69|3.11|2.72|
2025-07-04 08:35:05|new_0222_0436|WEBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:06|new_0222_0437|ZVIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.47|12.66|7.01|4.73|2.87|4.18|3.56|3.59|4.13|2.25|2.11|1.05|0.8121|1.07|4.19|2.14|3.43|
2025-07-04 08:35:08|new_0222_0438|NEX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:09|new_0222_0439|HQI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2908|13.8446|8.7498|8.8605|7.753|9.4143|11.7402|6.6454|4.984|6.6454|7.753|9.9681|7.1992|12.1832|86.9438|83.0674|58.7009|42.0875|54.8245|41.5337|22.7051|18.8286|14.9521|8.8605|5.5378|3.655|1.9936|1.9936|0.9636|0.7531|0.5538|1.6613|3.3227|3.2119|4.4303|6.2024|3.9872|2.1044|2.3259|4.098|3.8211|2.9904|2.6582|2.2151|2.1044|4.541|3.8765|4.8179|6.2024|7.8637|8.0298|7.9745|7.4207|5.9808|5.2056|4.1534|4.2087|4.2087|3.9319|4.2641|3.7657|4.7537|5.3532|5.2609|5.0302|5.1133|3.738|3.6273|5.0486|6.4608|6.1008|5.5378|5.7224|7.1591|9.0114|17.1827|20.2146|18.0816|19.2951|18.0455|11.8429|12.6323|18.5419|19.8245|27.2859|14.8287|15.6574|12.7765|12.0303|14.4276|14.1679|12.1468|10.06|
2025-07-04 08:35:13|new_0222_0440|HOWL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|14.83|17.7|11.97|4.25|4.21|4.73|1.79|2.5|2.72|2.22|3.89|6.35|2.51|2.12|1.55|1.03|1.25|
2025-07-04 08:35:15|new_0222_0441|TERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.68|20.16|12.43|10.72|6.66|2.83|2.27|5.89|10.18|11.84|7.35|4.8|6.7|6.16|7.11|8.55|5.77|2.92|3.79|
2025-07-04 08:35:17|new_0222_0442|KLDO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|14.01|12.64|8.61|5.02|6.15|7.43|10.19|9.24|7.26|7.59|5.44|2.58|1.74|0.0629|0.0012|0.0011|0.0002|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.001|0.0001|
2025-07-04 08:35:19|new_0222_0443|LSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.87|57.83|35.26|29.14|19.04|12.6|3.75|1.93|1.85|0.806|0.7909|0.7675|1.03|0.885|2.6|4.79|4.93|8.25|6.28|6.2|
2025-07-04 08:35:21|new_0222_0444|KLTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|10.83|3.77|1.93|1.96|2.23|1.59|1.85|2.15|1.79|1.99|1.35|1.2|1.35|2.23|1.94|2.01|
2025-07-04 08:35:23|new_0222_0445|PECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5223|26.8297|28.4663|31.4681|30.6813|25.4361|29.5244|28.5423|31.1731|31.6865|35.2104|34.1142|31.4426|36.3275|37.8606|35.6504|35.57|
2025-07-04 08:35:25|new_0222_0446|RAIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.37|17.24|15.19|12.34|5.4|4.2|6|6.46|8.45|1.21|0.8618|1.2||||3.7388|1.98|2.87|
2025-07-04 08:35:27|new_0222_0447|OTRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||593.9114||593.9114|566.8169|7668|3942|3348|2106|2176.2|3348|4482|2840.4|3380.4|3321|4708.8|3844.8|4098.6|4968|3499.2|4482|3699|1663.2|637.2|1474.2|696.6|248.4|167.4|150.012|364.5|243|129.6|113.4|26.46|59.4|40.5|7.56|216|202.5|135|81|67.5|74.52|56.484|691.2|637.2|528.12|475.2|1026|1080|1128.6|1080|669.6|423.846|216|291.6|313.146|480.6|615.6|945|391.5|448.2|314.1|413.1|711|1157.4|890.1|1100.7|1721.7|1485|1492.2|1278|1987.2|5422.5|7028.1|3107.7|3011.4|928.8|567.9|206.1|108|54.153|33.165|46.44|44.1|14.55|6.1125|6.6|3.2055|3.24|1.45|1.4476|1.05|
2025-07-04 08:35:30|new_0222_0448|KRON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.69|30.89|27.85|24.14|21.7|14.9|7.89|3.69|3.58|1.54|1.42|1.65|1.25|1.27|1.24|1.2|0.98|0.94|0.825|0.88|
2025-07-04 08:35:32|new_0222_0449|AVO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.23|17.08|20.43|19.37|18.99|13.7|12.66|14.46|16.17|12.46|11.17|11.93|9.17|10.21|11.47|11.26|11.75|11.89|10.29|12.08|
2025-07-04 08:35:34|new_0222_0450|RLYB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|17.58|10.54|6.91|7.3|13.48|5.35|5.08|6.06|3.52|2.6|1.59|1.48|1.105|0.9139|0.6401|0.3326|
2025-07-04 08:35:36|new_0222_0451|ORIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.77|34.89|23.12|33.85|24.38|18.15|20.91|15.78|5.53|4.86|3.17|5.45|4.73|8.4|6.43|9.14|13.465|6.91|10.65|8.25|6.14|10.49|
2025-07-04 08:35:38|new_0222_0452|CLNN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193|193.4|197|201.808|205|206.4|209.2|209|215.8|216.8|259.4|277.8|220.2|141|79.2|65.2|54.4|59.6|20.2|22|15.598|10.56|5.2|8.5|7.38|4.82|4.99|3.22|3.76|
2025-07-04 08:35:41|new_0222_0453|VERA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|14.65|16.8|22.57|22.92|13.32|21.77|19.16|7.26|17.54|15.05|15.93|43.83|34.66|43.44|41.41|26.63|22.58|
2025-07-04 08:35:43|new_0222_0454|TH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.8|9.82|10|9.5|9.13|6.56|5|1.99|1.69|1.2|1.6|2.51|3.71|3.77|3.71|5.48|5.62|12.78|14.75|13.14|13.11|14.92|9.82|10.96|8.2|7.42|9.875|6.64|7.2|
2025-07-04 08:35:45|new_0222_0455|CNVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:46|new_0222_0456|LABP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:48|new_0222_0457|XPRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.4414|159.4665|144.3873|136.1335|127.7059|101.2168|90.5177|102.8213|104.351|85.79|91.7092|92.8928|83.1731|69.9077|72.275|60.1028|46.9037|46.0799|40.3199|32.8199|45.0599|50.9399|31.6799|37.2599|31.5599|28.8599|31.0199|15.54|13.38|9.78|16.32|21|18.9|17.76|14.54|18.28|12.21|11.89|17.26|18.35|16.47|24.78|16.36|20.02|23.22|17.03|11.71|10.1|8.62|
2025-07-04 08:35:50|new_0222_0458|AVIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.34|39.09|56.23|24.41|32.14|9.1|7.3|7.06|5.49|4.37|3.12|3.81|3.08|3.15|4|3.38|3.44|3.33|2.93|3.47|
2025-07-04 08:35:52|new_0222_0459|ELYM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:53|new_0222_0460|GAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:54|new_0222_0461|NLTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:55|new_0222_0462|IBRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.64|11.39|17.23|8.5|6.07|7.85|6.11|3.6|7.6|5.55|4.55|3.8|3|3.69|1.1|1.58|1.06|1.16|3.79|2.88|12.28|7.18|13.38|24.66|14.54|10|6.18|6.28|3.73|4.97|4.95|1.66|2.62|1.595|5.19|5.46|6.54|3.93|2.78|3.14|2.79|
2025-07-04 08:35:58|new_0222_0463|ARQT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|27.35|30.24|31.04|28.88|26.92|25.83|22.67|20.94|18.45|22.03|18.3|14.05|10.24|8.47|5.58|3.3|9.91|9.42|9.36|14.3|15.73|14.33|
2025-07-04 08:36:00|new_0222_0464|OB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:01|new_0222_0465|PRAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512.6974|837.2958|483.8976|293.0985|277.3486|295.0485|166.3492|35.8498|36.8998|34.1998|12.0539|17.0999|24.7499|22.28|53.87|38.06|59.07|76.96|35.86|43.96|
2025-07-04 08:36:03|new_0222_0466|HOOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140|61.6|78.7|122|87.8|113.5|96.9|112.3|133.4|91.7|63.1|24|20|15.9|14.7|7.3|7.213|7.88|6.25|8.18|7.204|6.501|4.24|1.94|1.18|1.25|
2025-07-04 08:36:05|new_0222_0467|FSBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1682|21.5529|21.5447|26.9873|26.9485|23.6363|26.4065|25.2199|19.9668|20.9329|19.0633|25.0228|22.5921|21.864|28.6407|30.4395|27.5729|28.04|
2025-07-04 08:36:07|new_0222_0468|NGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:08|new_0222_0469|RXDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:10|new_0222_0470|PSNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|16.41|9.67|7.65|13.99|21.62|41.42|24.61|25.3|18.32|13.45|8.32|3.49|3.12|1.8|2.42|1.91|1.23|1.75|1.43|1.21|4.84|5.78|3.6|6.16|
2025-07-04 08:36:12|new_0222_0471|PRTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.04|10.07|10.02|10.2|10.29|10.36|10.5|10.2399|7.4709|6.63|6.78|5.29|2.45|1.94|2.59|2.75|7.02|7.19|7.77|6.69|7.3|5.8|3.2|3.84|5.32|3.75|3.49|3.27|3.79|3.32|4.86|6.85|11.02|6.75|8.05|
2025-07-04 08:36:14|new_0222_0472|ALTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0163|9.0442|9.2208|9.3695|4.0899|8.0868|6.897|9.1743|12.2882|12.3533|13.0969|13.5616|11.5074|8.6352|10.1664|11.6734|14.7312|15.8762|11.5677|12.2003|12.3506|7.7552|6.3423|6.6187|4.5422|5.96|
2025-07-04 08:36:16|new_0222_0473|FDMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.45|39.53|22.2|26.97|21.8|16.35|7.1|8.33|20.27|16.72|18.06|13.02|21.1|35.87|20.93|10.83|5.55|3.63|4|
2025-07-04 08:36:18|new_0222_0474|STGW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||7.014|8.016|5.511|4.2605|6.012|5.0833|6.75|6.5|5.8333|5|4.4167|4.3333|6.2087|6.3753|5|6.1253|6|8.2083|6.9583|5.5833|7.75|5.875|6.0833|5.0417|4.5|6.1933|1.4|2.2667|2.6333|3.0747|2.4793|2.8467|2.8267|5.1327|6.66|7.64|10.4333|7.9933|8.4533|7.1667|6.3467|5.64|4.7933|4.2667|5.6933|5.46|4.8267|4.9333|5.1533|5.8333|7.2267|6.4933|4.8467|4.7867|4.48|2.0267|2.2|3.6733|4.96|5.56|6.9|7.12|8.9267|11.5133|11.18|12.04|9.6133|9.0133|7.4133|7.56|8.2267|7.5333|10.78|12.0267|18.6547|25.51|22.82|21.49|19.19|22.72|28.35|19.7|18.43|21.72|23.6|18.29|10.72|6.55|9.4|9.9|11|9.75|7.2|4.6|4.15|2.61|2.25|2.52|2.82|2.78|1.45|2.08|1.61|2.51|3.12|5.85|7.67|8.67|7.24|5.43|6.95|6.21|7.42|7.21|4.69|6.63|6.22|6.82|7.02|6.58|6.05|4.5|
2025-07-04 08:36:22|new_0222_0475|VIRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8190|5871.6|9247.14|7925.4|6552|6073.2|5367.6|5304.6|3011.4|2293.2|2142|2142|1197|491.274|252|491.4|516.6|1650.6|1006.488|693|554.4|559.44|409.5|417.9|277.2|262.5|531.3|560.7|1198.05|871.5|1117.2|1094.1|966|968.1|1428|1318.8|1558.2|541.8|518.7|579.6|197.421|184.884|112.035|121.8|157.85|128.45|142.8|99.75|65.8|117.95|96.25|79.45|70.7|8.4|42.525|21.595|26.25|10.325|14.7|12.397|4.62|6.44|8.63|11.81|7.93|3.71|4.75|2.67|4.23|1.66|1.58|1.56|1.04|0.4441|1.08|0.569|0.222|0.21|0.0273|0.0153|
2025-07-04 08:36:26|new_0222_0476|RIDE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:27|new_0222_0477|DNAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:28|new_0222_0478|CURI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9544|8.6017|9.0359|9.0087|12.9342|12.7443|12.2468|9.6238|5.4088|2.6863|1.6643|1.2844|1.013|1.2301|0.9135|0.6241|0.4929|0.8412|1.04|1.7308|1.4556|3.0259|5.74|
2025-07-04 08:36:30|new_0222_0479|CURV|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.11|15.21|8.69|5.91|3.83|4.61|3.72|3.6|2.65|2.18|5.16|4.98|8.15|3.54|7.06|6.14|2.9|
2025-07-04 08:36:32|new_0222_0480|XGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|28.48|17.45|11.69|10.8|12.08|17.42|14.96|14.07|10.95|8.03|5.44|2.69|2.38|2.25|2.98|2.53|2|1.56|1.89|3.04|4.1|3.86|7.06|
2025-07-04 08:36:34|new_0222_0481|ZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:35|new_0222_0482|CSSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:36|new_0222_0483|IMPL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:37|new_0222_0484|FHTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22.65|13.02|10.01|14.03|20.26|14.98|13.04|8.15|5.44|5.71|8.4|5.99|6.67|6.07|5.24|9.56|4.72|3.97|4.87|
2025-07-04 08:36:39|new_0222_0485|CGEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.65|41.67|25.75|22.63|15.53|11.11|12.4|12.66|10.12|10.76|11.24|10.14|10.05|17.73|17.09|17.19|12.02|8.02|7.92|
2025-07-04 08:36:41|new_0222_0486|PLM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:42|new_0222_0487|VOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.08|39.12|20.03|15.68|12.85|6.43|5.57|4.11|6.29|5.49|3.37|2.1|2.63|2.21|1.14|0.709|1.27|0.7529|1.06|
2025-07-04 08:36:44|new_0222_0488|VMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0068|2.4955|3.2|5.16|3.6553|4.9039|6.7|7|6.2|4.76|9.6|9.04|7.95|9.77|7.43|5.7|5.6|4.99|5.54|5.68|7.59|9.38|9.78|6.73|7.85|9.15|6.32|7.25|8.02|7.2|6.93|
2025-07-04 08:36:47|new_0222_0489|KNTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:48|new_0222_0490|FBRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5002.475|4511.2274|4672.4766|3843.7308|4739.9763|3303.7335|5129.9744|2823.7359|3888.7306|2411.2379|265.2362|196.3115|536.2473|347.5|1140|904.5|804.5|819.5|77.75|53.25|38|32|27.75|24.3525|24.6375|25.5|17.52|18.275|17.3725|13.7|5.74|22.92|8.2|14.17|
2025-07-04 08:36:50|new_0222_0491|MDVL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:51|new_0222_0492|GNLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31440391.5304|16421621.823|5743441.6024|5281325.6114|3564894.7877|6568648.7292|3548390.6452|6519136.3016|6750194.2971|7954996.7022|4060019.0638|1551719.4812|1031508.9085|359790.3073|143586.0401|22775.7167|27644.4387|13327.0951|5941.4913|4072.3972|4307.5812|2884.33|3803.4509|1200.3001|215.3038|3.08|
2025-07-04 08:36:54|new_0222_0493|RPHM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:55|new_0222_0494|XL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:56|new_0222_0495|YELL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:57|new_0222_0496|ATCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:58|new_0222_0497|MIRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|9.61|25.18|13.99|20.8|18.95|17.76|18.99|17.5|18.75|15.93|22.44|18.42|23.08|17.59|22.89|25.4|30.8|30.06|25.12|33.11|38.85|41.56|46.08|51.09|
2025-07-04 08:37:00|new_0222_0498|BLFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|13.74|14.54|13.49|12.18|11.36|12.78|9.71|10.2|8.3|9.99|9.27|8.87|10.44|9.76|9.25|9.44|
2025-07-04 08:37:02|new_0222_0499|ALTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:03|new_0222_0500|ATOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||827.9992|764.9992|2226.5978|881.9991|892.7991|467.9995|331.1997|275.3997|242.9998|190.7998|323.9997|224.9998|134.0999|70.1999|62.9999|59.1479|24.3601|17.8801|13.0801|6.1536|5.0988|2.88|5.604|2.63|1.81|0.94|3.52|2.04|2.03|1.54|1.0436|3.62|2.52|0.88|2.05|7.02|3.28|1.86|1.37|1.04|0.824|0.502|0.7161|1.17|0.77|0.9024|1.63|1.05|1.42|1.06|0.7538|0.83|
2025-07-04 08:37:06|new_0222_0501|CRMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|12|7.9|8.85|10.2|7.1|5.2|1.25|2.45|1.1|1.308|3|4.2|4.9|4.7815|5.45|13.35|9.6|9.4|7.45|49.2|24.25|9.95|10.35|12.15|10.4|13.2|9.15|7.9|2.08|2.4|2.7555|0.907|1.255|3.679|5.7|9.45|7.97|6.68|7.46|3.6|6.56|5.9|8.41|8.99|7.6|4.72|4.77|5.54|2.99|2.91|3.92|3.41|5.49|3.67|3.47|4.16|4.43|8.05|8.57|6.74|13.61|
2025-07-04 08:37:09|new_0222_0502|SERA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.39|10.4|6.91|4.05|1.79|1.69|1.1601|3.8|3.45|1.87|6.33|9.46|5.72|7.68|8|3.54|2.03|
2025-07-04 08:37:11|new_0222_0503|GMTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:12|new_0222_0504|PRTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4000|4125.238|5001.5|3751.126|12503.75|5501.65|3481.044|1374.412|440.132|280.084|1200.36|970.292|220.066|560.168|160.048|560.168|120.036|60|2200|2900|2020|3800|2020|910|3400|1840|1480|2620|480|1140|1140|740|540|600|820|540|560|580|520|260|220|198|200|440|630|880|580|400|380|159.8|180|159.8|80|60|70|110|140|300|470|600|380|239.8|200|240|270|240|560|340|262|240|220|242|260|380|824|1236|1170|150|260|200|192|198|180|200|188|182|209.17|199.8|391.8|559.4|419.2|406.4|214.6|131.4|139.6|136.4|105.782|61.8|69.9|41.8|36.4|11.266|4.244|6.65|5.17|9.25|5.52|
2025-07-04 08:37:16|new_0222_0505|FNCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480|409.5|409.2|299.7|154.8|83.4|50.7|10.95|10.5|7.89|5.48|3.54|2.8941|1.34|11.5|10.87|14.0568|13|
2025-07-04 08:37:18|new_0222_0506|IKNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|13.54|12.06|13.35|6.69|4.7|3.63|2.69|3.63|6.43|4.4|2.1|1.39|1.75|1.73|1.54|1.32|1.37|
2025-07-04 08:37:20|new_0222_0507|OYST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:21|new_0222_0508|DMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:22|new_0222_0509|REPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||512.5702|838.7512|500.9162|1025.1403|1537.6826|1566.843|1304.724|1065.9269|1094.9896|1118.3349|1234.8234|990.1877|908.675|547.4948|541.7214|570.7841|570.7841|617.4606|990.1877|809.6279|850.4005|821.2772|1141.6335|1067.0779|1255.3309|890.4741|810.2336|576.3618|273.992|283.7775|107.6397|92.9616|97.8543|83.1762|73.3907|47.9486|37.1846|23.485|25.4421|24.4636|24.4636|47.9486|39.1417|115.4681|126.232|79.262|68.498|74.3693|63.6053|65.5624|48.9467|59.2019|261.0753|99.8114|60.6697|49.9155|54.3091|48.9271|44.0344|46.2362|44.1323|42.0773|61.8439|114.4895|72.4122|73.3907|69.6429|107.6397|77.9899|70.5529|58.7224|63.2139|50.4047|41.0988|38.1632|49.71|43.1537|45.9915|25.2464|22.3108|26.1271|22.5163|11.7425|13.2103|7.3391|11.449|6.8498|3.8163|6.6541|6.5562|7.8283|6.9477|7.2901|11.3511|9.2952|10.079|8.1708|6.009|4.7958|4.4034|5.4113|8.0475|12.1339|21.2018|23.8813|19.6087|16.3224|21.48|20.9625|16.6425|26.1409|34.1352|32.2727|28.9947|25.1326|30.9385|26.8832|25.4739|31.1241|28.7425|26.23|
2025-07-04 08:37:27|new_0222_0510|APG|total_return_price|0.049180327868852|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4133|6.3333|6.3|6.5333|6.0667|6|6|5.7333|6.5333|4.7|6.9333|9.1867|9.26|13.7867|14.1933|15.2867|14.2667|14.26|12.48|11.2067|10.7267|14.6867|14.4333|18.7867|16.7533|26.36|25.0067|24.7933|21.8933|23.9867|24.9067|34.33|
2025-07-04 08:37:29|new_0222_0511|BNL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5105|14.6192|13.9096|17.9981|19.3872|19.3794|17.7491|16.7859|12.5186|13.8023|14.0368|13.4772|12.4569|15.4363|14.1425|14.4539|17.5798|15.1063|16.3807|16.0664|
2025-07-04 08:37:31|new_0222_0512|OPCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5|58|20|25.5|57.5|39.252|19|16|19|12.5|13.5|9.252|9.752|8.5|9.752|17.252|10.5|7.376|3.5|10.124|24|42|71.2|66|48.36|37.8|23.2|29.68|26.08|30|28.12|30.428|34.8|23.04|25.44|24.12|24|26|30.16|28.84|21.48|12.08|13.84|12.52|19.2|25.68|30.92|27.04|10.36|11.92|8.88|9.36|23.68|27.04|33.44|31.96|20.96|20.64|20.92|18.68|25.96|25.44|21.84|27.16|29.72|36.44|43.08|50.84|66|35.12|29.6|27.92|33.36|27.64|27.96|17.72|14.52|7.48|7|8.56|10.2|11.56|4.16|6.8|10.86|11|11.64|9.84|11.72|12.4|14.28|8|10.4|12.8|14.92|9.47|13.88|13.37|15.64|17.74|21.87|24.26|28.44|28.56|27.79|31.47|30.09|31.77|32.49|32.35|33.69|33.54|27.7|31.3|23.2|34.95|32.48|
2025-07-04 08:37:37|new_0222_0513|ASO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3115|23.6481|30.5994|35.0292|43.1488|36.7329|37.2296|39.0712|44.5766|57.291|64.687|57.0773|43.9751|61.9221|60.0805|52.81|51.7762|54.9163|37.89|47.25|
2025-07-04 08:37:39|new_0222_0514|DBRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.2775|47.3017|58.0501|60.572|50.9556|42.3779|32.4052|30.441|27.064|34.3031|40.7375|38.484|42.7101|38.8607|36.3324|18.4474|20.3703|20.2776|16.367|18.7877|17.6929|20.7697|17.889|7.2513|9.5099|10.7779|19.0594|25.3201|31.6204|24.0125|32.1751|29.0844|19.733|13.0563|10.6073|10.8954|12.9706|16.4287|17.2343|19.1748|13.4204|14.337|10.6879|8.8514|10.3299|
2025-07-04 08:37:42|new_0222_0515|BIPC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8748|25.2973|31.1979|40.4316|42.9261|41.8607|33.9371|39.538|44.2994|37.0782|38.9282|35.2978|41.1988|40.6105|32.9835|33.1296|33.3839|32.4672|42.0733|37.3778|35.6952|41.57|
2025-07-04 08:37:44|new_0222_0516|FHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0859|4.2135|3.2823|4.1478|4.1697|4.1228|3.9733|4.6318|6.3185|8.127|8.618|10.156|9.8964|11.2574|10.3637|11.1808|11.3616|12.1628|9.5152|8.9625|9.011|9.733|9.8621|10.4854|11.2545|10.9028|10.257|11.0116|10.2983|10.9726|12.2073|13.667|14.4649|11.7316|12.665|12.722|13.8997|14.5896|15.2027|15.8454|15.1517|13.4094|12.3031|7.3011|9.6991|10.6061|11.7178|12.332|12.5339|9.9393|11.048|12.8272|13.2299|11.9006|8.853|7.746|11.6052|11.4382|10.9598|11.6354|13.753|16.093|16.0843|17.2141|18.4265|18.8237|18.0311|20.3867|21.1417|21.0448|18.2949|18.284|18.6082|18.7152|19.4211|19.4724|18.3093|19.8261|21.0334|25.7542|24.0213|16.9523|17.7416|19.7426|22.0124|24.6168|24.7481|25.0862|14.7703|18.6033|17.0617|24.1363|26.4066|28.8526|27.8908|32.507|29.7058|27.9763|29.3788|32.456|36.1216|32.4936|30.9617|31.2189|33.57|31.8086|35.9175|40.4592|40.4423|44.32|
2025-07-04 08:37:48|new_0222_0517|MLKN|total_return_price|2||||||||||||||||||||||||||||2.2947|2.4162|2.3324|2.2335|2.4051|2.5195|2.243|1.9751|2.5609|2.5343|2.171|2.2967|3.1121|3.6258|3.9982|4.2897|5.2385|3.8513|3.9503|3.9923|3.4965|3.4771|4.2407|5.1292|5.2343|5.0513|6.1561|7.7371|10.845|11.8177|17.1311|16.8259|20.3318|18.4079|13.6467|14.1687|11.3581|13.5138|15.7694|15.3379|13.7642|18.1834|21.5353|15.9564|17.3321|18.2552|15.4761|14.8494|15.8266|15.9868|10.5797|13.6443|10.7198|13.2913|16.093|17.9562|19.3537|16.6719|17.4903|17.1017|20.233|20.3729|20.977|21.5122|21.2309|20.66|20.0251|24.9896|27.3994|25.7035|20.7867|19.7359|21.5043|17.9435|20.4261|10.7485|7.4265|10.5001|11.9848|11.2396|13.4835|14.2631|12.1726|16.0141|20.0453|18.6943|14.8154|16.1158|15.6914|13.8245|14.6988|15.9419|18.2108|21.4245|19.5047|24.5334|21.774|24.2689|23.1725|23.8007|24.3638|21.9044|21.5567|25.3342|20.965|25.5622|29.2612|26.4988|24.2974|26.0115|27.8914|29.7814|29.9063|27.5676|32.4045|28.8154|31.3838|30.5308|36.5574|41.491|29.9023|20.1037|20.8111|31.2759|33.8185|42.3153|37.3669|33.882|34.8921|27.2815|25.0051|18.5452|21.9118|12.5358|18.0946|24.6209|29.3363|26.6679|28.66|24.6472|21.2655|16.87||
2025-07-04 08:37:53|new_0222_0518|PIPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8225|41.4861|35.6773|30.3646|36.1048|28.2808|23.6169|22.304|29.3571|41.3793|42.4937|46.8293|50.5314|46.2187|46.1423|41.3869|37.3948|25.5023|25.3878|33.0133|27.3343|19.6859|28.9143|37.4253|38.1504|30.8455|25.8764|22.2888|26.861|30.7463|22.2888|15.3121|15.5105|20.7621|17.2509|20.5332|23.7391|28.548|23.2811|27.0442|30.0364|33.7385|38.7764|42.9059|44.4631|42.2189|33.166|28.3877|31.6623|36.2956|27.4182|36.2422|57.6302|48.545|45.6768|42.4877|66.6642|68.1394|62.1943|61.3683|52.8383|59.84|59.1505|64.345|66.8087|32.5216|50.1522|60.229|87.0325|98.1334|114.7479|117.4008|165.9059|121.8227|107.7806|105.2716|126.1918|135.1513|125.0921|145.1211|170.6525|187.6288|211.1776|269.4634|295.0954|252.1404|272.67|
2025-07-04 08:37:57|new_0222_0519|CSTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.78|15.88|19.18|23.03|28.74|32.39|24.73|16.18|19.19|11.83|6.39|8.19|4.93|4.38|7.16|6.1|6.85|6.9|10.05|10.95|10.3|10.6|12.35|6.88|7.98|9.74|13.06|13.4|5.21|7.68|7.78|13.37|14.72|18.97|19.49|17.96|18.88|13.93|10.22|11.93|14.63|16.72|17.28|20.49|21.73|19.36|16.84|10.19|10.3|13.21|
2025-07-04 08:38:00|new_0222_0520|ETWO|total_return_price|1.7772277227723|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.092|10.28|10.26|10.42|12.76|11.94|12.18|7.35|8.08|7.04|5.64|6.15|4.85|4.78|3.64|4.22|4.68|4.48|3.04|2.1|3.2||
2025-07-04 08:38:02|new_0222_0521|COUR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|39.56|30.92|24.17|22.71|14.79|11.25|11.22|10.91|13.06|18.33|19.76|14.07|6.88|8.22|8.39|6.8|8.58|
2025-07-04 08:38:04|new_0222_0522|AHCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.75|9.72|9.83|9.99|10.13|10.2|10.98|16|16.1|21.18|36.84|34.82|27.88|23.4|23|17.2|18.74|19|19.04|13.85|11.28|8.78|7.17|11.36|9.86|11.13|9.53|10.64|8.76|
2025-07-04 08:38:06|new_0222_0523|MSGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.27|33.62|32.91|31.79|39.21|34.23|42.53|35.6|32.74|39.97|
2025-07-04 08:38:08|new_0222_0524|SVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||2.6317|2.7633|2.9055|2.9055|2.9711|3.0383|3.4372|3.6304|3.6994|4.3551|4.1942|4.5208|4.176|3.9699|3.3634|3.7718|3.8732|3.2491|2.8798|3.1629|3.6365|3.8765|3.8712|4.6483|5.1542|4.4626|5.62|6.6987|7.2666|6.7563|7.3422|6.5155|6.8297|7.8435|9.5777|10.7656|9.9944|10.2112|11.416|10.0213|11.1319|11.0055|10.4903|11.6247|11.8936|12.9984|13.2966|13.2995|11.9828|11.9514|9.6483|10.4482|7.6876|6.6739|5.1896|4.4211|4.3806|7.5049|8.7354|8.9934|8.0566|8.7138|9.1648|9.3726|10.0012|8.9147|9.8365|11.5396|10.98|10.7385|10.7844|12.8697|12.5332|13.717|13.3111|14.3975|15.4908|13.9045|16.3272|17.6417|15.6578|14.1353|14.8207|15.3894|17.0068|17.8371|19.387|19.5717|18.3886|18.2957|19.5158|16.8636|19.4501|19.9761|16.8786|18.9848|18.4192|19.42|18.7089|4.249|5.5883|6.2752|9.0802|9.3811|9.9748|8.882|6.9708|7.0105|4.157|4.1317|5.9601|8.3499|7.4452|6.7383|7.6927|6.2629|4.9079|4.506|2.5169|2.5957|2.39|
2025-07-04 08:38:12|new_0222_0525|AMWL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||554.4|551.6|347.4|251.6|180|114.4|84.8|89.4|76|55.8|46.6|42.2|23.6|29|17.25|7.506|10.75|7.25|7.9|7.29|
2025-07-04 08:38:14|new_0222_0526|VRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.4232|4.2002|4.1027|4.4566|4.9694|5.1925|5.6105|5.7387|6.2182|6.9567|7.9182|8.2054|8.7183|10.6748|10.6386|10.1352|9.0365|7.4362|7.9531|7.8505|8.5943|7.7216|7.8428|7.6743|7.9114|8.8819|9.1975|8.8848|9.5885|10.6653|10.89|12.4232|12.8208|11.9297|11.4752|11.978|14.3626|15.7486|16.994|18.6191|17.3997|18.9155|19.9378|18.5983|20.1943|20.3163|19.8074|22.3339|21.6503|24.7623|24.6848|23.3467|21.6077|20.7253|17.4162|18.643|18.1646|18.3488|13.5283|11.232|13.2278|19.1344|20.749|21.4361|18.3131|20.4584|20.9657|21.7951|21.4628|17.671|17.933|19.6962|20.1822|18.7578|18.7291|20.8823|18.1607|16.4715|16.3498|16.0487|16.8241|15.0731|15.1526|15.4491|14.8838|15.3723|19.1641|19.4119|22.4463|22.7556|24.3948|22.764|23.0614|20.2964|18.6129|14.561|17.8859|18.937|17.6152|20.168|21.3505|20.0283|21.5901|14.34|14.5881|12.2117|12.0569|14.9791|16.5951|16.5661|17.7853|16.8274|12.8116|11.0021|15.4146|14.1663|15.5307|16.0144|15.318|14.8116|14.6592|17.5938|16.4624|16.8297|14.89|
2025-07-04 08:38:19|new_0222_0527|GEVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111299.4435|105179.4741|94379.5281|39779.8011|34439.8278|55799.721|29699.8515|19739.9013|9359.9532|13589.932|12359.9382|11699.9415|8339.9583|7919.9604|5159.9742|2549.3873|2069.9896|1520.9924|1304|880|264|204|255.6|196.4|81.64|21.2|12.238|11.802|12.038|9.822|7.65|4.04|1.98|2.37|1.94|3.46|2.45|0.85|1.11|0.8491|4|8.16|7.27|6.3|4.39|4.53|2.45|2.47|1.67|1.58|1.44|1.28|1.23|0.6843|0.64|1.5|2.04|1.31|1.32|
2025-07-04 08:38:22|new_0222_0528|CSR|total_return_price|0.76149176062446|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8647|14.3622|14.2394|14.4607|14.3135|15.8325|15.8325|15.8095|18.3775|17.8744|17.7325|17.7449|18.6232|20.1883|21.1405|21.9401|22.2342|25.2871|25.363|23.7199|27.5014|25.0662|26.3854|28.4495|27.5953|27.9607|27.5306|28.7967|30.0552|28.5551|27.6982|31.3312|29.5417|31.2858|31.0562|31.2488|34.1646|37.1301|36.9899|34.2806|39.2886|36.6945|38.2704|40.0664|37.7006|38.9942|36.5818|37.5638|34.3942|38.475|37.238|36.838|39.07|43.8027|43.3878|38.1894|35.4155|38.0169|35.6934|41.0658|43.0518|51.9193|51.1829|46.1467|46.7724|50.2119|48.7581|48.3287|48.3979|44.7008|42.7339|43.7647|50.2697|46.6533|38.685|43.4061|40.6813|40.9725|40.8343|43.4552|41.3653|37.6925|38.7092|40.2952|40.4329|45.7791|46.0618|49.286|59.0759|43.892|49.981|58.3158|54.9449|56.5499|58.5375|75.5189|85.586|84.0943|79.072|74.2855|60.579|49.0363|50.6071|56.4544|44.6837|53.9399|63.4836|66.6536|67.1954|63.9397|59.6046|61.09|
2025-07-04 08:38:27|new_0222_0529|PING|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:28|new_0222_0530|BRMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:29|new_0222_0531|PFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:30|new_0222_0532|RADI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:32|new_0222_0533|MNRL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:33|new_0222_0534|NTST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7143|14.0512|15.5416|15.0987|19.4153|19.9011|18.7343|19.5872|16.6752|15.461|16.6899|16.0026|15.826|14.2545|16.5313|16.111|15.8294|15.6373|13.7698|15.1103|16.78|
2025-07-04 08:38:35|new_0222_0535|PSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|36.75|33.39|41.28|31.24|35.78|33.54|36.1|40.44|39.36|34.49|34.3|39.04|39.75|40.04|45.43|44.76|47.74|54.09|62.95|82.68|81.99|103.63|92.69|61.56|68.19|
2025-07-04 08:38:37|new_0222_0536|DHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8517|1.88|1.6406|1.316|1.6052|1.7215|2.0833|2.472|2.6228|2.7823|3.1076|3.4634|2.5382|2.4743|2.7712|3.3356|3.6296|4.4332|5.1053|4.4852|4.8496|5.2461|4.7086|5.4432|5.5636|5.0462|5.5054|5.5544|6.7457|7.8574|7.7774|6.7182|7.4057|7.7374|8.2266|6.8846|8.5594|6.5601|5.2485|6.2477|7.4924|8.7397|9.004|8.3084|9.8798|9.3729|10.0163|10.3461|9.6745|10.2636|10.2641|10.5832|10.5065|11.614|13.4017|13.1414|12.0069|11.6293|11.9739|13.1738|11.5397|12.4219|12.6832|10.2215|9.6593|9.066|11.2245|13.3652|14.839|12.5997|13.7634|14.1462|13.8115|13.8129|11.5524|13.7083|13.6125|9.304|9.6459|6.9024|7.8706|7.291|3.2947|4.0296|3.2136|3.7727|4.387|3.845|3.1264|2.8572|2.9686|1.6949|0.9272|0.6115|1.294|2.1787|1.8857|3.6548|2.4126|3.0039|4.1399|2.2792|2.3892|3.58|
2025-07-04 08:38:41|new_0222_0537|NTUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:42|new_0222_0538|EFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.819|3.9664|4.3557|4.0323|3.3802|3.4575|4.0049|4.5139|4.9817|5.0258|5.9477|5.7641|5.7788|6.0656|6.444|6.7775|6.5086|6.087|6.1915|6.1996|5.9252|5.8435|6.1798|6.2483|6.2878|6.0219|6.1731|6.6929|6.5246|6.2677|6.4641|7.1213|7.374|7.1434|8.7683|9.0653|9.2574|9.5359|2.1153|6.5839|7.1282|8.6922|9.5191|11.6182|11.3085|10.9546|11.5104|9.8396|9.7636|9.1413|8.3389|10.4982|10.5369|10.6329|9.6995|10.6311|11.9562|11.4292|12.7598|12.751|
2025-07-04 08:38:45|new_0222_0539|SPNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|14.55|18.35|15.84|15.41|14.55|14.58|14.15|14.75|13.45|13.73|11.36|11.06|11.89|11.95|12.25|14.4|15.35|14.95|14|12.35|12.9|9.52|10.38|10.11|9.95|10.52|7.41|7.51|6.91|9.21|10.29|10.19|9.24|8.31|7.69|5.49|4.68|6.21|7.53|8.88|10.17|11.83|12.54|12.3|14.44|14.22|17.06|20.88|
2025-07-04 08:38:47|new_0222_0540|BRSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9845|9.5628|10.4292|11.5862|8.787|8.678|8.7624|8.314|7.9304|3.2143|4.3815|3.0958|4.5375|5.45|6.0739|6.1508|6.2876|6.3205|5.4263|4.7107|4.7726|4.3374|5.1085|4.9633|6.4197|5.8555|4.9957|5.1382|5.3397|5.3514|5.0897|
2025-07-04 08:38:50|new_0222_0541|IDEX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:51|new_0222_0542|VTOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.0001|62.4601|79.2601|83.1601|92.5501|88.5901|85.4401|65.2501|63.7501|62.5201|61.4401|43.56|34.26|27.45|27.06|21.75|49.6801|35.73|26.13|34.26|32.07|27.75|40.53|36.48|26.16|34.62|24.6|30.42|30.51|15.99|13.93|20.93|26.14|25.67|25.57|31.4|31.69|37.44|24.42|23.46|25.43|21.91|27.88|28.61|29.3|26.78|33.51|34.63|33.23|31.82|32|
2025-07-04 08:38:53|new_0222_0543|PRDO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3928|2.6321|2.9312|2.6177|3.5892|4.1432|4.0451|3.4696|4.5918|4.1874|5.8026|10.648|9.3631|12.0239|14.333|13.1605|16.4052|18.9511|21.5354|22.9759|19.1426|23.4113|32.6859|43.3675|38.5244|54.1256|43.6067|27.2111|38.2851|32.7912|35.0404|34.0355|32.2743|36.1124|28.6085|21.5258|23.7176|29.1924|32.3222|26.79|24.0622|12.1747|13.9836|15.649|17.1709|22.9328|23.8229|23.2678|22.3106|30.2835|22.0331|20.5495|19.8413|21.7459|20.2433|12.4905|7.6283|7.7144|6.4032|3.5988|3.3623|2.2684|2.7757|2.6321|5.4556|7.1402|4.4794|4.8622|6.6616|4.8144|3.1585|3.5988|3.4744|4.3454|5.6949|6.4989|9.6574|8.327|9.1884|9.9446|11.5621|12.5767|15.4768|14.2899|10.9304|15.8117|18.2524|15.2088|17.6016|10.3274|15.247|11.7152|12.0885|11.4472|11.744|10.1073|11.2558|10.9878|11.275|9.8584|13.3041|12.8542|11.744|16.4777|17.0283|17.1354|21.0031|21.9339|26.2299|25.0807|32.69|
2025-07-04 08:38:57|new_0222_0544|CLSK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|||2.6|2.6||2.6|2.6|2.6|3.8333|0.0333|||6.6667|16.6667|12.3333|12.3333|20|30|35.2|30|22.5|32.5|36.5|35|50|34.5|34.5|24.4|15.7|22.5|65|18.5|34.05|20|8.15|5.39|1.24|2.59|12.98|26.71|21.61|17.15|10.94|11.01|13.09|4.21|3.22|1.88|2.505|4.45|3.7|13.43|23.11|16.05|10.13|9.78|7.19|10.04|
2025-07-04 08:39:00|new_0222_0545|ADV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.4|9.9|11.05|10.19|13.14|11.85|10.46|8.4|7.78|6.72|4.1|2.25|1.91|1.68|2.35|2.86|4.01|4.27|3.21|3.51|2.97|1.49|1.31|
2025-07-04 08:39:03|new_0222_0546|FMTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:04|new_0222_0547|ECVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.257|11.6885|9.699|12.5554|12.5696|9.9264|10.8927|11.2622|11.3404|12.1007|8.3774|9.1661|7.1552|11.7901|13.5241|12.333|11.94|10.35|11.81|10.08|8.62|8.88|10.69|10.81|9.77|10.03|11.05|8.9|6.93|7.52|6.3|8.23|
2025-07-04 08:39:06|new_0222_0548|PTVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:07|new_0222_0549|FULC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|7.69|16.95|11.92|18.29|7.63|12.18|11.43|9.51|27.26|17.66|21.51|4.85|7.91|6.04|3.05|3.13|4.6|6.75|9.46|6.28|3.77|4.79|3.01|7.19|
2025-07-04 08:39:09|new_0222_0550|SCU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:10|new_0222_0551|AEVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.25|47.25|49.55|49.65|83.75|58|52.85|39.3|38.9|22.25|15.05|10.5|6.2|5.7|5.9|3.6935|4.075|3.54|2.57|3.33|4.75|5.19|29.97|
2025-07-04 08:39:12|new_0222_0552|AMTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0111|36.4321|12.2858|13.0985|17.2662|19.0241|20.7441|14.8374|14.1948|8.7985|13.8546|17.5498|20.2054|23.4469|32.9161|29.7382|26.5022|24.5301|25.361|20.904|17.3091|16.9499|24.8037|22.5999|21.4304|20.2556|22.1358|20.4887|17.69|
2025-07-04 08:39:14|new_0222_0553|RGP|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7541|7.2683|8.6039|6.596|6.5597|7.6257|7.7135|5.7541|5.2695|5.4815|6.172|8.3131|7.9558|9.464|12.1048|10.6178|13.7371|14.8455|12.0654|16.7777|17.7165|16.6566|15.324|14.1308|17.5409|20.4482|19.1217|18.8973|12.8587|10.1609|13.7034|14.3526|10.911|9.0074|11.68|9.9277|12.0456|11.0308|10.6967|7.2539|10.606|12.1263|8.9893|6.5193|6.0682|8.6426|7.92|7.8097|7.4695|8.3213|7.2474|8.3783|9.3935|8.8508|8.3729|10.341|10.3689|12.147|11.3711|11.1759|12.1754|9.9138|11.0272|10.9364|11.6313|12.4317|9.2182|9.0504|12.2345|11.7352|12.3909|12.0142|12.3405|13.4781|12.158|13.2328|12.2261|11.139|9.2711|10.1463|10.3581|10.7414|12.3361|13.4022|14.7758|14.2407|16.1538|18.0234|16.8974|16.0997|13.9142|14.0316|12.5873|12.1942|10.4809|9.4271|8.1863|7.7866|5.2799||
2025-07-04 08:39:18|new_0222_0554|ITOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.68|24.18|33.95|32.37|25.05|26.35|47.86|33.5|20.61|19.33|18.98|13.94|12.99|11.51|10.76|13.17|15.5|10.5|7.32|6.32|10.09|
2025-07-04 08:39:21|new_0222_0555|VIEW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:22|new_0222_0556|FBRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0712|7.0712|7.0712|10.22|9.536|9.9927|8.1086|10.0752|8.832|11.0408|10.923|11.8391|11.3908|10.984|11.968|11.5975|12.2187|10.5492|
2025-07-04 08:39:24|new_0222_0557|ETD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.1827|3.4656|2.7325|3.0164|3.2324|2.7832|2.366|2.8658|2.7165|3.4989|3.299|4.1559|5.1466|5.8209|7.6342|8.3128|10.3489|16.0485|13.4038|9.749|11.041|11.2034|15.2806|12.8921|13.0102|10.1592|9.768|11.54|13.6752|13.8062|13.2987|11.2656|17.0597|15.6266|14.324|13.3237|14.1808|12.1639|14.56|14.9371|17.4235|17.2073|16.1833|15.705|18.1631|14.5801|15.3407|14.4173|16.9011|19.5349|17.0654|16.2653|17.0378|16.7693|16.3447|15.6924|13.7698|13.8538|12.0758|13.8888|7.1996|5.7373|5.3212|8.5167|6.9494|10.7233|7.2885|9.1326|10.4942|11.5129|11.2176|7.1945|12.5961|13.4908|10.6485|11.7634|14.0968|18.0501|15.8359|15.3716|16.8413|14.137|13.7987|12.7672|17.4311|15.6188|14.9494|15.07|15.9524|18.3426|19.1523|18.2216|21.5947|18.0568|19.1484|19.3248|17.1597|14.0148|15.0859|12.8733|11.0172|12.7563|14.1816|12.9797|13.0979|7.1039|8.4089|9.6244|14.577|20.1557|20.9801|18.7276|21.016|21.082|16.5522|17.8554|22.5862|23.7242|24.7608|26.8682|29.0681|31.8652|26.0531|30.6034|27.3371|27.2984|27.85|
2025-07-04 08:39:29|new_0222_0558|ROCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:30|new_0222_0559|ANNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|23|28.73|24.71|22.12|20.71|12.04|2.96|4|6.13|5.03|3.87|3.37|2.37|4.63|7.81|4.82|6.14|5.19|2.25|2.41|
2025-07-04 08:39:32|new_0222_0560|ALRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0214|-0.0181|-0.0208|-0.033|-0.0431|-0.0388|-0.0604|-0.1108|0.0153|4.8877|5.5299|5.0938|5.8336|5.7984|6.1216|6.3308|6.9769|7.1355|6.6935|7.0654|7.0654|7.0122|6.991|6.3535|6.5873|5.3123|4.4177|4.4623|4.9898|4.8759|5.2009|5.2616|5.4662|5.4031|5.7805|6.0526|5.2957|5.7144|6.3323|6.2633|7.2582|7.1411|8.3218|8.9937|10.3568|12.467|13.1432|13.0784|15.1184|14.8238|14.1561|14.9748|14.9784|14.309|14.4689|13.41|13.0421|12.6487|14.5742|14.8868|16.138|16.2171|18.845|20.9656|19.808|16.0803|15.9898|15.5308|18.1246|19.3033|12.9445|17.1928|16.4162|23.8206|26.9931|28.2556|25.7795|25.7476|25.5172|21.3928|20.1276|21.1361|14.898|17.1807|16.9105|20.4795|20.6424|17.8|21.636|19.3861|18.1274|20.9009|
2025-07-04 08:39:36|new_0222_0561|OPRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.17|23.34|11.5|13.44|11.99|19.11|20.24|19.99|25.21|21.49|14.15|9|4.47|5.1|3.92|5.93|7.22|3.7|2.42|2.88|2.74|4.07|5.61|7.07|
2025-07-04 08:39:38|new_0222_0562|AMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:39|new_0222_0563|BFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7461|11.4872|11.302|11.4872|11.8578|11.8578|11.4872|12.1172|13.9329|12.9695|13.2659|13.34|13.34|12.2283|12.2654|11.8578|11.8207|11.2649|10.635|10.1532|10.005|9.6345|7.8928|4.8913|7.4111|7.1517|6.8182|8.1522|8.8933|8.5228|8.8597|10.1696|10.6208|10.3218|10.785|11.0645|11.9315|11.627|12.107|11.9086|12.7025|12.9803|14.8752|15.5184|16.9905|16.9582|18.52|19.3769|20.2279|20.4629|20.8217|23.0249|23.8014|25.6425|28.1364|30.1248|30.9855|33.4231|37.4599|40.2197|46.1652|47.7178|40.5574|52.24|62.417|56.7779|62.3251|46.2245|57.7416|52.8388|61.8178|64.3134|64.3322|64.8274|64.3991|67.8859|69.0253|71.3217|85.5465|69.0612|81.3738|72.3983|82.8755|81.1829|76.1795|84.4846|97.2723|97.7585|110.516|
2025-07-04 08:39:42|new_0222_0564|FREE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:43|new_0222_0565|NESR|total_return_price|0.0088495575221239|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.541|9.58|9.78|9.9301|10.03|10.97|9.91|10.33|10.68|8|6.85|4.84|5.11|6.45|7.92|12.09|12.05|12.73|12.79|8.56|6.72|7.02|7.54|5.34|2.65|3.3|5.7|7.9|8.97|9.73|9.4|8.09|6.4|6.44|
2025-07-04 08:39:46|new_0222_0566|DYN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|23.43|15.23|22|17.43|12.37|9.46|6.87|12.92|11.59|11.52|10.34|8.6|13.64|28.5|35.42|34.88|24.47|11.45|10.63|
2025-07-04 08:39:48|new_0222_0567|ATHA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.02|32.65|18.4|10.24|9.3|12.38|12.99|2.99|3.26|2.84|2.37|2.95|1.9|2.31|2.56|2.64|0.4443|0.5499|0.305|0.312|
2025-07-04 08:39:50|new_0222_0568|CARE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9086|8.7983|8.4028|6.4179|5.9468|5.8441|5.3296|4.9872|3.6096|4.2106|4.9042|4.9036|4.7527|6.22|6.273|6.2568|7.1156|6.9515|7.2318|6.3232|6.1563|7.2872|7.033|7.6773|7.72|8.2033|9.1308|9.9826|10.118|10.3478|10.5058|10.9049|11.5624|12.5543|11.9354|12.166|12.9533|13.1864|12.4115|12.9374|12.9086|15.1912|15.3699|16.8394|16.9784|16.8791|17.5245|19.2223|15.0125|19.0536|19.4209|19.2025|22.9655|8.93|7.48|6.64|10.41|13.99|13.14|14.39|14.73|17.59|13.52|16.38|16.71|14.17|15.24|12.84|14.74|12.48|12.3|17.22|17.68|16.32|16.45|
2025-07-04 08:39:53|new_0222_0569|ALTO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||524.9979|199.4992|194.2492|209.9992|262.4989|263.5489|498.748|599.5476|681.4473|943.9462|965.9961|1064.6957|1019.5459|1975.0421|2372.9905|1502.544|1724.0931|1788.1428|1347.1446|1010.096|936.5963|509.248|235.1991|145.9494|72.4497|34.6499|43.0498|56.6998|73.4997|116.5495|73.4997|103.9496|83.9997|63.6297|23.3999|4.65|13.7999|16.1999|9.45|6.0735|4.935|5.247|3.67|3.56|3.89|14.29|14.59|15.05|10.36|10.34|10.75|6.34|4.5|4.53|5.3|6.52|10|6.8|5.95|5.8|4.6|2.825|2.65|1.95|0.9315|0.98|0.8333|0.5532|0.6927|0.26|0.7101|7.86|6.24|5.04|6.05|4.77|4.94|6.97|4.47|3.67|2.89|1.55|2.6|4.32|2.85|1.99|1.31|1.64|1.48|1.17|1.13|
2025-07-04 08:39:57|new_0222_0570|GNUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:58|new_0222_0571|FRST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9763|10.7244|10.1752|9.0253|8.0368|6.2343|5.8144|5.233|4.3608|3.5533|3.1721|5.0069|5.0715|4.6192|4.897|4.6838|4.6354|4.897|4.6967|4.2251|4.1605|3.9344|4.3907|4.5689|4.9687|5.4061|6.3394|6.1339|6.6188|6.9743|6.8857|7.5992|7.6828|8.2027|8.7488|8.2918|8.3687|9.9842|9.3084|9.1559|9.807|12.7053|12.6125|13.9853|12.7072|12.6362|12.8356|14.4845|13.5413|10.7824|12.3051|12.1109|12.7901|13.5316|7.7047|7.897|7.5471|10.5365|12.9697|13.341|11.9885|13.3237|12.6957|12.1577|11.5885|10.6767|9.1738|7.8132|7.6231|11.9375|11.1568|9.342|11.4376|11.5227|10.0028|10.58|
2025-07-04 08:40:01|new_0222_0572|AUD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:02|new_0222_0573|KDNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:03|new_0222_0574|CVLG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||9.4076|9.4076|7.8396|6.2717|7.087|5.7893|7.8396|8.2015|9.287|6.9375|6.8169|7.9024|8.6839|7.3572|10.5703|9.4076|5.4902|8.626|7.1787|7.5984|7.3572|8.3848|7.6611|3.8595|4.4915|5.1862|6.5757|6.0064|4.5349|7.6997|7.0726|10.2518|8.4427|9.1471|8.1966|8.2787|8.8238|9.1712|8.6984|8.2449|9.3207|10.0444|8.4909|6.3682|5.8375|6.7445|7.0436|7.3427|5.8906|5.4998|5.3165|5.4998|3.2565|3.242|2.5039|1.6162|1.3894|0.9649|0.9456|2.6534|2.3688|2.0311|2.9091|3.2613|3.6029|4.67|4.4626|3.7389|1.7609|1.4328|1.5438|1.8043|2.2192|2.6679|2.9139|3.0104|3.0587|3.9608|4.8726|6.2138|8.9686|13.0789|15.9977|12.0899|8.6694|9.1133|11.6702|8.7177|9.3256|9.3304|9.0699|8.4572|13.9811|13.8605|14.3912|15.1968|14.0197|9.2628|9.1567|7.0967|7.9313|6.2355|4.1828|6.9616|8.4379|7.1449|9.9334|9.9769|13.3395|12.7509|10.4156|12.1709|13.9618|16.8526|17.3212|21.4958|21.5531|22.6881|22.8969|24.4007|26.2144|27.0947|22.1321|24.11|
2025-07-04 08:40:08|new_0222_0575|BVH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:09|new_0222_0576|PASG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|12.53|27.33|13.06|26.56|16.75|13.12|9.73|6.4|3.18|2.36|1.28|1.23|0.97|0.83|0.6644|0.9424|1.31|0.9239|0.684|0.657|0.381|0.326|
2025-07-04 08:40:11|new_0222_0577|ME|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:12|new_0222_0578|QMCO|total_return_price|0|||||||262.474|314.968|359.964|363.714|318.718|401.21|337.466|277.472|253.1|311.218|352.464|241.85|251.224|189.356|164.984|168.734|191.23|198.73|245.6|407.772|618.688|489.326|601.814|989.902|753.674|838.042|1102.39|700.242|776.172|767.736|987.088|911.16|936.47|1029.272|860.54|759.3|776.172|953.342|1105.202|873.194|999.744|1020.836|1003.962|1543.908|1476.416|1088.328|1214.878|987.088|1185.35|1931.994|2606.928|2741.914|5171.672|2708.168|2876.9|2800.97|2142.912|2868.464|2429.758|3256.55|2250|2420|1910|1550|2410|2130|1856|1614.4|1305.6|1576|1273.6|672|353.6|427.2|577.6|648|492.8|499.2|592|496|369.6|419.2|465.6|475.2|494.4|488|598.4|419.2|348.8|371.2|432|507.2|544|430.4|342.4|216|168|57.6|107.2|132.8|201.6|468.8|420.8|300.8|339.2|595.2|403.2|528|289.6|384|419.2|324.8|257.6|198.4|204.8|219.2|220.8|192|195.2|195.2|185.6|281.6|256|268.8|111.568|148.8|97.6|67.2|117.792|133.136|139.2|156.2|122.4|112.6|72.8|44|48|40|47.6|53|114|148.4|59|77.2|92|122.4|166.6|137.8|103.6|110.4|45.4|28.4|21.6|21.8|23|21.6|12.2|6.98|11.902|8.182|3.5|53.92|14.38|9.97|
2025-07-04 08:40:17|new_0222_0579|AOUT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|15.13|20.24|27.2|27.69|22.2|16.31|12.86|7.75|8.9|10.48|8.725|8.81|8.79|9.5|8.38|9.76|9.3|17.15|11.36|10.62|
2025-07-04 08:40:19|new_0222_0580|BRBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5459|15.8664|16.4273|16.3472|15.7061|16.1869|16.9883|16.3472|17.6293|16.1869|16.5075|16.9883|14.7445|15.3856|||15.0651|14.424|17.6293||13.1419|11.2187|13.7829||14.424||3.2085|3.2053|3.2855|3.2053|3.2508|3.2541|3.297|3.6021|3.2701|3.6795|3.5388|3.5663|3.4239|4.821|5.5368|5.2318|5.3365|5.9294|7.4171|5.916|5.6511|5.7311|5.8222|5.953|6.5188|8.5824|8.2594|7.661|8.0302|9.4049|9.5583|10.1847|10.2413|10.9139|9.7291|9.9861|12.0554|11.9672|12.1402|9.5704|9.1454|8.2705|10.8869|13.5962|16.4324|15.8937|17.1409|14.333|14.6944|12.7469|12.0278|9.9862|8.87|6.5|3.47|2.76|2.75|2.76|3.2|3.32|3.59|
2025-07-04 08:40:22|new_0222_0581|BOLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||534|658.2|309.2|246.4|89.4|55.2|40|31.6|25.6|25.8|25.4|20.2|20.8|24.4|14.952|12.406|10.36|8.5|5.59|
2025-07-04 08:40:24|new_0222_0582|SQZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:25|new_0222_0583|SPFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.939|15.2908|14.9879|19.3653|14.4484|12.3242|11.4397|17.5564|21.0714|21.5178|22.8601|26.2176|25.5202|22.9883|26.3516|26.5018|20.7481|22.0165|25.3507|28.9892|26.043|26.0338|32.6188|34.57|33.4107|36.19|
2025-07-04 08:40:27|new_0222_0584|LCTX|total_return_price|0|||||||||||||||||||||||||||||||||||||2.9654|2.819|2.5994|2.8557|2.7824|3.0021|2.9289|2.3065|1.3913|0.9152|0.6591|0.5861|0.5123|0.5123|0.9885|0.8971|2.4892|6.6629|6.0777|8.2008|9.153|9.6652|14.9372|16.6945|12.5209|5.4916|7.9079|15.2667|14.0585|10.2698|7.9633|7.7981|10.1046|6.206|6.0961|6.5899|7.0205|6.7657|5.0962|4.0418|2.636|1.8891|1.0808|1.4234|1.3619|1.7573|1.4937|1.2125|1.5992|1.4849|0.949|1.3268|0.9929|0.5096|0.3778|0.2724|0.3427|0.1933|0.1845|0.2328|0.492|0.3954|0.2812|0.3603|0.2636|0.5184|1.0368|1.5552|1.8803|2.2406|5.0259|3.7167|6.2648|5.4125|4.1736|7.3192|6.546|4.5075|3.8749|5.105|3.8749|4.0418|3.6904|2.759|3.3565|3.4795|3.3389|3.1632|2.8908|2.6799|2.759|3.2774|4.3669|3.1895|2.636|3.6025|2.87|2.61|3.9|3.61|3.45|3.15|2.84|2.15|2.69|2.06|2.35|0.913|1.31|1.1|0.98|0.89|0.8281|0.87|0.9366|1.76|2.35|2.85|2.52|2.45|1.54|1.58|1.13|1.17|1.5|1.41|1.18|1.09|1.48|0.9973|0.9053|0.5025|0.4516|0.9074|
2025-07-04 08:40:32|new_0222_0585|ESGC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:33|new_0222_0586|RRBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.1472|46.8283|41.6863|52.8594|34.1316|42.5511|41.7016|47.8169|54.6829|49.2502|48.3635|52.5494|52.1547|54.1821|48.9006|49.6042|47.0469|50.4177|45.6481|57.2169|49.0615|47.6008|51.4263|54.2415|51.1094|57.86|
2025-07-04 08:40:35|new_0222_0587|HFFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|9.86|9.9799|10.15|15.05|14.5|13.63|34.81|17.34|19.83|8|9.05|6.54|7.825|7.22|5.16|5.99|8.09|6.77|5.39|4.04|3.87|4.06|4.42|4.06|5.46|3.5|3.1|3.52|3.2|4.73|3.22|
2025-07-04 08:40:38|new_0222_0588|GTYH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:39|new_0222_0589|LOTZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:40|new_0222_0590|PSTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1618|10.3891|10.9911|12.0171|11.5289|11.8255|10.9737|12.4639|13.1212|14.7383|14.7126|15.169|14.0096|12.2878|12.0167|12.5|12.2194|12.6556|11.7009|13.1633|13.0513|12.2816|13.8214|12.5144|13.7927|15.29|
2025-07-04 08:40:42|new_0222_0591|NKTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|30.61|65.69|32.9|31.69|26.67|14.8|11.42|12.02|12.94|5.26|3.51|2.48|1.69|5.23|9.87|6.13|4.75|2.49|1.43|1.75|
2025-07-04 08:40:44|new_0222_0592|AKUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:45|new_0222_0593|CRDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1620|1641.6|1728|1101.6|1546.56|907.2|820.8|777.6|712.8|280.8|302.4|311.04|328.32|254.88|289.44|190.08|194.4|146.88|142.56|194.4|166.32|190.08|302.4|226.8|215.568|198.72|95.04|168.48|69.12|267.84|207.36|306.72|270.7205|222.4804|505.441|426.9609|472.3209|526.3211|424.0808|441.3609|252.0005|332.6407|321.1206|511.201|664.5613|495.361|402.4808|375.1207|326.1607|334.8007|187.2004|77.4002|76.6802|48.2401|19.1376|29.0377|4.806|4.86|3.18|4.26|2.5201|1.71|1.2941|0.7398|4.14|14.19|18.95|9.26|7.37|6.55|6.01|2.47|1.74|1.66|1.22|1.65|1.52|1.6|1.44|5.75|2.44|2.77|4.26|3.29|3.1|
2025-07-04 08:40:49|new_0222_0594|CTXR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374.9981|393.748|524.9974|656.2467|637.4968|693.7465|937.4953|292.4985|228.7489|169.1242|183.7491|158.25|78.5|102.75|81.25|57.4675|43.5|25|35.5|24.32|19.25|25.5|15.0025|28.25|26|26.75|46.25|87.75|52|38.25|44.75|24.545|29.5|20.125|25.75|32.125|17.2875|19.73|20.6025|15.955|13.0475|3.68|1.55|1.53|
2025-07-04 08:40:51|new_0222_0595|BBCP|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6028|8.6383|8.7003|8.718|8.8155|9.0547|6.8663|5.936|3.4996|2.9503|4.5185|2.3478|3.2958|3.2781|4.9792|6.9992|7.6194|7.7434|7.0258|5.0501|5.5285|5.6259|7.2118|6.1841|7.1232|6.0866|6.8397|5.8209|5.8031|4.8286|8.46|6.1|6.43|
2025-07-04 08:40:54|new_0222_0596|ONCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:55|new_0222_0597|HBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1359|15.2885|8.5556|11.101|9.6185|12.9657|14.7544|15.1715|13.7941|16.5359|16.9678|16.13|16.1274|17.986|18.0206|16.7962|16.8752|20.3759|18.3323|18.5444|21.062|21.2994|22.3094|24.75|
2025-07-04 08:40:57|new_0222_0598|FREQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:58|new_0222_0599|AFCG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6847|11.7634|12.6314|13.1206|12.325|10.1781|10.5895|10.7179|8.6385|9.5123|9.1998|10.1182|10.3132|10.1513|9.1843|7.7865|5.6753|4.48|
2025-07-04 08:41:00|new_0222_0600|ASLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.76|9.9|10|10.16|10.01|10.27|10.22|14.57|12.03|12.06|16.81|17.68|15.92|14.56|18.45|15.67|16.75|14.78|15.6|12.76|7.57|6.72|5.09|6.13|7.81|5.94|
2025-07-04 08:41:02|new_0222_0601|TNXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||768000000|640000000|473600000|294400000|192000000||||||||||||||448000000|313920000|264960000|272640000|275840000|226560000|188160000|293760000|38400000|12544000|15424000|8704000|2848000|748800|454400|390720|576000|419200|800000|729600|376896|250368|147008|33800|10712|6790|11398|4512|2359.36|1328|1046.08|69|14.6|33.76|17.875|35.67|
2025-07-04 08:41:05|new_0222_0602|TCRR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:06|new_0222_0603|SNSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343.8|246|182|219|105.8|44.4|43.8|34|27.2|26.4|26.6|15.81|13.916|21.8|13.298|11.11|9.96|10.166|8.47|
2025-07-04 08:41:08|new_0222_0604|PSTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:09|new_0222_0605|ETNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.67|27.11|28.63|19.93|24.94|26.08|23.72|19.92|20.1|13.18|3.75|3.55|5.44|11.09|16.69|18.42|15.09|11.11|11.31|7.54|7.255|7.88|8.08|9.815|
2025-07-04 08:41:11|new_0222_0606|BDTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.48|30.84|39.79|30.41|32.99|22.57|12.29|9.49|5.24|2.81|2.44|1.74|1.28|1.85|6.18|2.88|2.97|4.9|4.7|4.23|2.19|1.61|2.49|
2025-07-04 08:41:13|new_0222_0607|TIG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:14|new_0222_0608|SBTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:15|new_0222_0609|PBFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.285|12.69|15.31|10.38|9.15|8.99|10.61|11.63|12.02|12.96|11.15|10.36|9.99|9.42|11.48|9.89|8.96|9.2|10.91|9.77|10.06|11|11.52|11.9|12.12|
2025-07-04 08:41:17|new_0222_0610|IBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4750|5000|555|1000|2100|5900|4250|5250|6450|11650|16500|16400|14200|8250|4505.5|5400|4149.5|5500|3605|2750|2245.5|2200|1775|2630.5|2125|3032.5|3500|3795|4961.5|3350|3055|2750|3249.5|2839.5|2000|2100|1950|1551|775|1140|545|420.1|285|436.5|382.5|270.25|135|575|725|1045|610|750|730|560|325|233.25|151.65|158|8.63|46.6|13.7|5.88|1.39|3.36|2.14|2.08|2.48|4.12|0.8148|
2025-07-04 08:41:20|new_0222_0611|FOA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.1|97.6|99.3|100.3|98.9|102|102.3|104.6|98.4|76.3|50.1|40.2|31|16.1|15|12.5|12|19.5|13.4|12.2|6.97|5.891|10.09|28.12|22|22.07|
2025-07-04 08:41:22|new_0222_0612|CRD.A|total_return_price|0||||||||||||||||||||||||||||||3.6083|2.593|3.6584|4.5546|5.2484|6.2119|6.1776|5.9973|4.6257|4.1454|5.4412|5.3509|4.3193|3.9505|3.9828|4.2047|4.1782|3.9916|4.0602|4.0978|4.5256|4.171|4.2758|4.1129|4.6274|5.6207|5.9748|6.0519|6.4666|8.7809|8.085|8.1679|8.0872|7.0585|5.8595|4.5091|6.0451|5.348|5.2075|5.0961|5.1013|4.9907|4.9057|4.8834|6.1946|4.5999|4.4627|5.8626|3.2318|2.7513|2.2022|2.2646|2.6785|3.8914|3.9924|2.7775|2.7201|3.792|4.1194|4.2028|3.9928|4.5903|3.5334|3.5752|4.1094|3.7632|3.7632|3.4868|4.0208|3.4679|2.1989|2.8271|3.9265|6.3202|4.2344|2.6575|2.2931|2.0418|2.0983|1.8973|1.5392|1.2816|1.5266|2.1373|3.1938|2.4109|2.6197|2.5329|2.5295|2.8584|3.8147|3.6098|3.4784|5.0756|5.3532|6.5395|5.705|5.4975|6.142|5.4602|5.5562|4.1251|3.7951|4.574|5.8535|6.9305|7.3752|6.3888|6.1635|7.6641|6.8565|6.5214|7.0627|7.4423|7.4173|7.7546|8.9052|9.265|9.83|6.2243|6.8549|5.7102|6.4945|9.4184|8.0706|8.0281|6.7541|6.8709|7.1439|5.3028|5.1854|7.8762|10.5135|8.9187|12.6699|9.1155|8.4156|10.7665|11.4141|11.3428|10.58|
2025-07-04 08:41:28|new_0222_0613|MEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|14.52|12.99|9.35|6.77|7.47|9.03|14.18|14.2|20.14|19.06|14.18|9.98|7.84|6.7|12.86|13.68|13.3|10.54|14.56|14.1|16.55|21.46|15.72|13.8|16.44|
2025-07-04 08:41:29|new_0222_0614|ONCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:30|new_0222_0615|AOMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9801|10.5224|10.255|10.7694|8.6651|8.5919|3.56|5.4453|6.2059|6.9915|9.1588|9.4295|10.6875|9.3578|8.6532|9.2546|9.16|
2025-07-04 08:41:32|new_0222_0616|BCEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:33|new_0222_0617|INZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.55|23.91|24.23|18.33|17|11.27|6.95|4.04|5.05|2.57|1.15|4.37|5.48|4.52|4.5|7.39|4.52|5.18|2.92|0.9202|3.99|
2025-07-04 08:41:35|new_0222_0618|HOFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.5988|55.6594|28.3797|120.9988|86.8991|60.4994|34.0997|25.5197|13.6399|12.7511|8.5|8.69|11.145|6.27|3.51|3.64|3|1.94|0.9885|0.83|0.79|
2025-07-04 08:41:37|new_0222_0619|MILE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:38|new_0222_0620|VEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|7.83|3.95|4.94|6.2|8.9845|12.41|13.1|13.45|10.74|11.22|11.05|9.35|8.89|11.76|11.36|16.58|18.23|18.28|19.55|19.97|18.72|18.59|
2025-07-04 08:41:40|new_0222_0621|TLIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.9|172.65|160.5|92.1|59.85|22.65|12.6015|10.785|6.975|7.1895|6.9|5.9|7.64|8.875|8.615|2.15|1.7|1.74|1.43|
2025-07-04 08:41:42|new_0222_0622|LSEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|9.6|9.78|10.05|10.15|10.27|10.36|10.35|10.7|10.5992|10.57|9.69|8.21|8.53|7.21|8.91|6.84|5.03|5.21|6.06|8.53|9.16|13.505|14.53|9.01|12.43|8.7|6.375|11.31|
2025-07-04 08:41:44|new_0222_0623|STON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:45|new_0222_0624|SGTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:47|new_0222_0625|HPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9787|6.7862|15.2954|5.8236|9.7028|8.8384|15.3403|21.3077|24.5448|21.1518|22.3583|22.5054|10.7088|17.7349|14.8119|15.7249|14.0165|14.4377|14.3172|12.4096|10.09|
2025-07-04 08:41:49|new_0222_0626|SPRB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|24.35|15.21|11.1|6.06|3.92|2.04|1.7|1.1844|1.09|2.255|2.16|2.25|2.71|0.74|0.5322|0.4415|0.4375|0.2951|0.0701|
2025-07-04 08:41:51|new_0222_0627|HMPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:52|new_0222_0628|DTRUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2488|13.0078|11.8751|9.6164|13.4085|14.7202|15.9299|15.5803|17.0561|22.9867|18.6388|18.2483|18.2578|19.3722|22.71|
2025-07-04 08:41:54|new_0222_0629|DELHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.9|12.3|11.22|4.695|3.658|3.75|4.7|3.22|4.22|2.85|2.67|2.88|2.63|3.54|2.7|2.59|2.56|
2025-07-04 08:41:56|new_0222_0630|HELFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.65|23.59|26.645|19.2|12.22|8.28|5.5|5.38|4.745|6.09|7.33|3.98|1.73|1.17|2.6035|3.155|2.18|2.235|
2025-07-04 08:41:58|new_0222_0631|HENOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8321|5.6761|5.0083|5.843|7.5217|9.6363|10.0889|9.0492|9.7792|11.4805|11.1548|12.7309|10.4838|11.0927|13.1038|12.2252|15.3057|15.8735|18.3166|18.4122|20.3591|22.5721|20.5333|22.5234|21.3287|21.5931|23.6287|22.9611|19.9867|22.933|21.7163|23.9144|27.7446|24.2493|26.4645|29.2972|28.0019|27.4225|26.5887|26.9344|25.8012|23.0623|20.9768|21.1225|21.9217|22.0248|15.3392|20.233|22.6859|24.8541|24.4851|23.8558|20.687|18.109|15.5309|14.5317|14.0889|16.151|16.903|18.8072|17.2747|19.0627|18.6653|21.4564|21.6141|21.2113|19.8865|19.4|
2025-07-04 08:42:01|new_0222_0632|IFNNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7568|64.4431|38.6252|29.2738|30.7782|19.3172|10.2064|16.7224|18.617|12.7601|4.6954|5.9228|5.5192|7.8999|10.6183|11.2938|12.0681|11.1821|8.4188|8.979|7.8669|7.6198|8.1717|7.4962|8.4683|9.1932|9.7451|11.5574|12.826|13.6168|14.1522|9.5886|5.7828|7.0267|4.6048|1.1533|0.9308|2.9408|4.6131|4.5307|5.7087|4.7613|5.7087|7.5951|8.589|9.372|6.1564|6.2564|8.684|5.7016|5.4721|7.0271|6.8783|7.2067|8.6238|9.3497|10.4853|10.9186|9.033|9.34|10.7093|11.1874|10.1062|13.0907|12.9785|13.2188|16.1867|15.7315|18.8829|19.6438|23.259|25.1542|25.1658|23.8462|21.1883|18.6377|18.7568|16.6338|17.031|21.1823|13.8831|22.5098|27.0386|36.91|41.0368|38.8399|39.6397|44.3224|33.0076|23.5047|21.3379|29.2959|40.1558|40.5185|32.5187|41.0283|33.7097|36.5039|34.7996|32.1342|33.12|42.58|
2025-07-04 08:42:06|new_0222_0633|RWEOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6236|16.3231|14.6798|14.6798|15.0084|16.8708|15.7205|17.0351|17.8787|15.9944|16.3669|16.3231|14.2854|11.6124|9.5747|13.9415|12.1988|17.6333|20.0639|21.9115|22.1958|25.6306|28.2836|30.8453|32.6799|35.8598|41.5347|41.1189|55.6732|54.0098|51.2946|54.6846|64.2371|69.1411|60.4059|64.5754|45.9519|45.7409|37.0939|43.9746|52.0483|54.6817|48.5426|37.7353|39.3158|38.0897|36.1315|33.5697|22.0848|22.5743|30.2309|25.8008|30.4791|27.358|24.7893|22.849|24.8659|25.9705|28.5897|31.418|29.7128|23.6669|19.6436|16.6921|8.0036|9.6428|9.3888|11.3974|12.5595|9.1579|12.2362|16.9768|17.5771|15.4992|19.1316|18.8657|20.8875|17.6254|22.1733|22.0485|26.5453|25.7773|21.8182|30.7604|32.9063|35.5039|33.3057|32.4241|33.1969|35.9828|38.2699|37.6674|33.6414|40.5719|37.8696|41.0433|34.4501|41.2124|32.0598|34.8855|35.9116|28.4098|34.7791|40.4|
2025-07-04 08:42:09|new_0222_0634|SOAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.6896||||125.4625|127.4285|86.9171|83.2501|67.6705|74.2413|87.2144|64.5784|66.7864|75.4293|79.2883|46.6912|56.5576|45.7444|46.9085|50.04|
2025-07-04 08:42:11|new_0222_0635|SMNEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9807|35.6722|31.1448|27.5377|25.6322|22.94|16.17|11.14|18.77|20.93|16.186|12.74|13.135|17.8|26.12|36.84|52.3|64.57|115.86|
2025-07-04 08:42:13|new_0222_0636|ZLNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|20.31|16.4|13.18|20.53|18.54|20.09|23.07|24.61|26.41|26.59|27.505|19.96|13.04|19.56|21.52|22.175|25.12|18.73|35.43|45.726|55.94|48.42|60.9075|47.18|39.97|27.85|13.06|9.55|17.47|18.86|15.27|11.09|11.66|14.31|11.37|16.465|17.02|17.425|15.618|
2025-07-04 08:42:16|new_0222_0637|SHEL|total_return_price|0|||||0.9413|0.9583|1.0068|0.9583|1.1112|1.1434|1.2275|1.2373|1.414|1.6525|1.867|2.0034|2.4728|2.8567|2.8457|2.4631|2.62|2.5157|2.4751|2.6745|2.9385|3.0333|3.3634|3.8263|3.7584|3.8305|4.0081|4.0927|4.0861|4.1528|4.4312|4.7256|4.1846|4.9532|5.3063|4.7038|5.1539|5.5455|6.2002|6.368|6.0629|6.5266|6.8415|6.8655|7.6459|7.9668|8.1801|9.4044|9.4129|10.4704|10.807|11.8196|12.1137|15.212|15.8271|15.4529|16.2015|15.8848|13.9989|14.0724|15.2849|17.9705|17.815|18.2674|17.438|18.8143|18.5068|18.6998|17.118|18.2312|15.8922|15.5032|17.1794|17.7598|13.1244|14.3823|13.3139|15.6345|15.1048|17.9036|16.2598|18.1076|18.4083|20.4703|21.9075|23.9232|24.4088|23.0746|23.5711|25.5913|25.4813|27.5382|26.0392|32.2134|32.9075|33.9987|28.1475|33.6786|24.6053|22.3744|19.0207|21.9333|25.3899|27.0647|26.4539|23.2863|28.3672|31.8124|35.1296|34.6914|30.361|36.5118|35.4411|34.512|35.9601|36.1801|34.6309|34.3513|35.8622|39.45|40.9622|46.7327|43.7064|38.951|35.2047|34.151|28.8472|28.3872|30.6713|35.6157|32.91|36.4093|35.9247|36.855|42.6762|47.7045|46.2946|50.894|50.803|44.1204|48.1086|50.7503|46.6773|47.5214|28.6226|27.0971|21.0688|29.7297|33.4477|34.7675|38.801|38.1805|48.3238|46.3985|44.573|51.4713|52.4878|55.6044|59.9225|61.8652|63.7222|69.2579|63.8807|61.3256|72.5014|70.41|
2025-07-04 08:42:21|new_0222_0638|TTE|total_return_price|0|||||||||||||||||||||||||||||||||||3.0838|3.2736|2.8925|3.153|2.9105|2.8759|3.3263|3.2736|3.7587|3.7587|3.6215|3.968|4.0539|4.0886|4.1579|4.1925|4.1759|4.7123|4.7123|5.1461|5.4232|5.5785|5.8737|7.0171|7.9429|7.7267|8.3241|9.2245|8.8619|7.0192|8.6065|9.0919|9.0931|9.9259|10.5537|11.1704|10.6803|10.5713|9.8819|10.4059|10.013|10.4118|11.3545|12.2636|9.9822|10.8387|9.5911|11.8712|11.8712|14.4882|14.4084|15.519|16.5026|18.0035|19.2147|19.482|22.6448|21.3696|22.2707|22.5065|22.6507|25.0974|24.3506|28.7742|28.7919|29.8971|26.788|31.4518|22.3818|20.9517|18.5875|21.1499|23.1116|25.6734|23.26|18.434|21.3081|22.7013|25.8807|25.2517|19.4856|23.0442|23.3616|20.8323|23.5406|24.8199|23.2409|23.9465|28.8815|30.9792|33.5825|37.3958|33.7854|27.2214|26.7756|26.8644|24.8134|25.3091|25.9619|27.8914|28.0582|30.3781|30.4519|30.3474|33.198|34.7533|37.2431|39.5552|42.5474|34.9413|37.7286|38.3421|36.2396|38.5394|26.8569|28.2981|25.8094|32.1296|36.2674|35.853|38.6065|40.4381|41.9222|44.2079|39.6002|54.4149|52.4496|51.9082|59.9249|62.1292|64.2167|63.0131|61.8488|52.9524|63.7176|61.39|
2025-07-04 08:42:26|new_0222_0639|SONY|total_return_price|0.033822590938098||||||||||||||||||||||||||||3.3022|3.4824|3.8676|3.2937|3.166|3.0583|3.0245|2.9501|2.3075|2.429|2.3449|2.4562|2.9452|3.4446|3.2527|3.5297|4.5667|4.5262|4.7991|4.9081|3.9953|4.1587|4.4342|3.7542|5.0014|5.3101|5.2689|4.9747|5.7264|6.0785|8.4393|7.0025|7.0789|7.0689|7.0739|5.4985|7.6368|7.7363|10.4704|13.3824|23.4887|18.9189|15.7536|13.9332|12.1447|12.8843|8.324|6.4379|8.7304|9.1526|7.6547|7.3202|5.9641|4.2002|5.2969|5.9949|7.1409|6.5585|5.918|5.9736|6.8789|6.31|5.588|5.6552|7.9628|8.4588|7.949|7.1017|8.7669|9.2478|9.1575|8.6091|6.9946|7.9931|6.5756|4.0979|3.6377|4.5599|4.9302|5.2078|6.8143|6.0852|5.5517|6.0467|5.7156|5.0836|4.5071|3.7973|3.7897|2.9577|2.2169|2.1694|3.2384|3.0579|3.9159|3.229|3.6034|3.3245|3.4734|3.7353|5.047|5.6972|5.3429|5.3695|4.88|4.5726|6.339|5.96|6.4347|6.5854|7.8349|8.3066|9.2767|8.795|10.3667|10.4109|8.1589|9.7293|10.9828|11.7861|11.5097|12.4958|15.1622|16.3213|20.7352|19.591|20.4008|22.7|20.1358|16.8697|16.7403|13.2783|17.8984|17.7049|18.4809|16.452|17.0411|16.4111|17.6076|17.5509|25.39|26|25.58|
2025-07-04 08:42:31|new_0222_0640|NWG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.1679|101.3182|81.7529|62.1624|44.9103|8.968|4.9682|8.2242|11.7047|6.5681|9.2347|9.5785|10.6802|8.7645|9.4803|8.9189|5.3541|4.3577|6.3927|5.4033|6.0068|7.1295|5.8734|6.94|8.3575|7.4874|7.0874|8.1049|8.2523|8.4488|7.1786|7.7611|6.526|6.1611|4.498|4.9963|3.2279|3.9367|4.2524|4.4209|5.1647|5.2489|5.1647|4.8489|4.7826|3.6648|4.8091|4.101|4.0764|4.9964|2.3475|2.4585|1.8637|3.5451|4.2588|4.536|4.6148|5.0232|5.0029|4.6649|5.3013|5.5569|5.9161|5.2242|5.3206|5.1754|5.877|7.6524|8.7479|9.9078|12.24|14.01|
2025-07-04 08:42:37|new_0222_0641|LI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|15.09|27.01|23.08|34.25|26.13|29.84|26.6|37.07|25.72|18.54|24.75|34.71|34.81|34.45|30.64|18.54|24.72|23.99|26.04|28.53|
2025-07-04 08:42:39|new_0222_0642|XPEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.22|17.45|38.01|33.82|44.32|34.67|45.39|28.2|32.66|13.71|9.8|10.25|10.98|16.69|13.65|7.81|7.69|12.72|12.63|19.7|19.85|
2025-07-04 08:42:41|new_0222_0643|DIDI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:42:42|new_0222_0644|BEKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.3342|53.1444|58.9863|52.3409|45.5442|16.5237|18.6884|11.6366|16.7884|15.6824|14.0187|16.9869|14.463|14.848|15.0487|13.0995|14.31|19.5893|18.1103|20.1672|18.45|
2025-07-04 08:42:43|new_0222_0645|LU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3865|20.7594|21.2724|17.38|10.6814|8.2977|8.9766|9.9047|4.6083|3.7547|3.3567|2.6761|1.9495|1.2803|1.9687|2.31|3.38|2.43|2.96|2.82|
2025-07-04 08:42:45|new_0222_0646|BZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5813|36.5975|33.9177|27.4407|26.531|19.0354|20.143|18.8179|15.169|14.5362|16.27|18.3|19.25|17.18|13.87|19.46|18.09|
2025-07-04 08:42:47|new_0222_0647|YMM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.702|14.6714|8.6434|6.9517|8.9545|6.7086|7.8656|7.0003|6.3003|6.7183|6.6405|7.1461|8.2185|9.1206|10.8754|12.7887|12.54|
2025-07-04 08:42:49|new_0222_0648|CSAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7906|17.38|15.3465|13.9003|18.5889|13.3812|12.2127|12.4954|11.0725|14.0353|12.8552|15.7087|12.594|9.97|9.67|5.38|5.38|5.17|
2025-07-04 08:42:52|new_0222_0649|TIMB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2843|10.7228|8.4402|8.9781|8.3494|8.8755|11.2455|9.4556|8.7964|9.4588|10.1655|12.5801|12.6567|16.2393|15.7501|13.1852|15.6915|10.8285|14.4352|19.21|
2025-07-04 08:42:55|new_0222_0650|EVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.2813|1.5|3.1875|3.6094|0.875|0.1953|0.1875|0.2|0.0925|0.0975|0.1325|0.0125|0.0025|0.0003|0.0003|0.0008|0.0005|0.0025|2.5375|2.29|2.0025|3.595|2.0175|3.8175|3.3825|3.825|5.33|3.8275|3.44|0.79|0.875|0.9|0.965|0.7525|0.59|0.8275|0.7125|0.52|0.4675|0.6875|1.225|1.425|1.325|1.2325|1.5525|1.84|2.0875|1.8325|1.475|1.495|1.87|1.3256|1.72|1.7225|1.4825|1.75|2.2056|2.5125|2.57|2.5125|1.9255|2.1775|1.9968|1.5675|2.21|2.2575|1.78|2.05|2.7825|3.8925|4.7925|7.915|11.8375|8.025|9.315|8.655|10.675|9.9575|13.2625|13.585|11.275|12.85|11.3125|13.425|13.2625|18.3475|18.465|22.815|23.7625|23.75|15.13|11.98|8.79|8.09|10.4501|11.3|9.87|11.73|7.83|4.8|3.65|4.16|3.34|4.2|
2025-07-04 08:42:59|new_0222_0651|OZON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:42:59|new_0222_0652|OTLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||432.4|488|326|160.2|108|73.8|53.8|28.2|47.2|36.4|17.7|26|21.8|19.336|20.2|12.772|9.85|12.78|
2025-07-04 08:43:02|new_0222_0653|ABCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:03|new_0222_0654|RLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2758|9.0291|8.6232|4.4552|3.9799|1.8712|2.3068|1.0098|2.2771|2.8711|1.7722|1.5247|1.9691|1.8895|1.8398|1.6707|2.12|1.91|2.16|
2025-07-04 08:43:05|new_0222_0655|TUYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.054|23.0978|8.3906|5.1946|3.0357|2.5455|0.9059|1.6593|1.7535|1.6876|1.4236|2.1118|1.7158|1.5838|1.6742|1.7529|3.17|2.44|
2025-07-04 08:43:06|new_0222_0656|ASAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:07|new_0222_0657|EXAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:08|new_0222_0658|MNSO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.111|23.0819|20.2991|18.3989|12.7027|8.9575|7.9187|7.9461|4.2037|11.2006|15.666|16.1797|24.1389|18.9202|19.5136|18.3488|16.7834|23.5731|18.204|17.86|
2025-07-04 08:43:10|new_0222_0659|ZH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|13.56|8.79|5.11|2.64|1.83|1.16|1.33|1.26|1.12|1.12|0.9465|4.1034|2.59|3.9|3.71|4.31|3.77|
2025-07-04 08:43:12|new_0222_0660|OLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:13|new_0222_0661|NVX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|17.25|6.47|4.75|3.99|3.11|2.6|2.18|1.78|2.24|1.9|1.95|1.82|1.15|1.0605|
2025-07-04 08:43:15|new_0222_0662|TDCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:16|new_0222_0663|VALN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.41|25.87|31.4|59.31|35|24.23|10.594|13.7464|10|15.33|11.6101|10.6|7.955|7.13|6.21|4.372|7.07|5.6|
2025-07-04 08:43:19|new_0222_0664|DDL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3|23.5|14.09|3.91|5.32|3.97|4.02|3.69|3.17|1.9|1.55|1.2|2|3.16|3.76|2.81|2.16|
2025-07-04 08:43:20|new_0222_0665|MYTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:22|new_0222_0666|TRMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:23|new_0222_0667|PRTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.9|54|64|48.32|49.09|37|26.87|21.52|24.5|32.77|27.31|31.36|28.3|23.66|28.66|24.5|21.25|19.51|19.34|17.15|
2025-07-04 08:43:25|new_0222_0668|IMCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|42.87|36.68|37.07|34.41|29.9|37.31|45.84|57.07|49.44|56.34|50.67|69.5|63.58|33.78|31.4|29.18|29.58|32.01|
2025-07-04 08:43:27|new_0222_0669|CD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:28|new_0222_0670|CNTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|23.92|16.7|12.43|8.99|4.61|4.48|3.28|3.9|5.9001|6.22|7.96|12.2|8.89|15.52|16.75|15.81|14.2|
2025-07-04 08:43:29|new_0222_0671|MOLN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.49|18.96|20.4269|20.99|7.58|6.1528|6.244|6.115|6.35|4.18|4.33|4.2|7.23|5.07|5.3|4.5635|3.58|
2025-07-04 08:43:32|new_0222_0672|YALA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|15.25|21.25|18.51|7.59|6.09|4.75|3.91|3.37|3.4|3.87|4.21|5.12|5.94|4.77|4.58|4.46|4.14|5.41|6.9|
2025-07-04 08:43:34|new_0222_0673|RERE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.17|10.23|5.82|3.82|2.82|2.5|2.85|2.85|3.05|2.2|1.81|1.65|2.24|2.2|2.88|3.01|2.99|
2025-07-04 08:43:35|new_0222_0674|YSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.9|78.05|59.55|46.95|19.4|9.8|3.588|6.25|5.1|6.8|7.25|5.05|4.9365|3.7675|2.11|2.91|3.37|4.43|5|9.66|
2025-07-04 08:43:37|new_0222_0675|DDI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.6|||17.75|17.62|14.27|11.6|9.28|8.47|8.9401|7.85|9.5|8.47|7.3495|12.32|12.49|13.89|10.44|10.24|9.55|
2025-07-04 08:43:39|new_0222_0676|SLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3061|21.88|22.95|28.35|22|23.7|18.6|11.09|10.32|14.16|8.305|6.499|9.7|17.67|21.82|19|18.25|7.1|3.44|5.8|
2025-07-04 08:43:42|new_0222_0677|HEPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|6.78|2.04|2.29|0.608|0.9802|0.66|1.34|1.73|1.38|1.69|1.52|2.09|2.27|3.26|2.89|2.89|
2025-07-04 08:43:44|new_0222_0678|CMPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.94|48.48|36.82|38.15|29.03|21.89|12.82|10.36|12|7.84|10.58|8|7.7|9.05|9.5|5.99|6.81|3.99|2.94|2.8|
2025-07-04 08:43:45|new_0222_0679|PHAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|12.83|11.27|9.39|8.6008|9.65|8.76|10.69|11.03|13.5|11.26|12.85|12|10.84|7.86|8.4901|10.22|8.31|11.2058|
2025-07-04 08:43:48|new_0222_0680|CIAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:49|new_0222_0681|MF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:50|new_0222_0682|WDH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0202|6.4123|2.6153|1.327|1.4626|1.2108|1.0752|3.1577|2.7122|2.2666|1.143|1.0074|1.2398|1.0655|1.143|1.1614|1.2795|1.39|
2025-07-04 08:43:52|new_0222_0683|LIAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:53|new_0222_0684|ARBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.33|10.41|4.34|3.95|0.5385|1.5|1.78|1|3.75|1.6|1.24|1.35|0.61|0.369|0.187|
2025-07-04 08:43:55|new_0222_0685|RNLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:56|new_0222_0686|RAAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:57|new_0222_0687|GOTU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.01|15.02|21.91|42.17|59.99|93.98|50.69|33.88|14.77|2.8|1.56|1.8|1.95|1.24|3.3|4.48|3.01|2.66|3.55|6.74|4.98|3.7|2.24|3.27|3.75|
2025-07-04 08:43:59|new_0222_0688|VACC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:00|new_0222_0689|NBTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|15.04|13.78|11.98|7.85|7.44|3.5337|3.4628|3.77|3.43|5.275|8.1049|6.97|6.35|5.6|5.33|3|3.61|4.41|
2025-07-04 08:44:02|new_0222_0690|EM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9622|5.9067|3.8048|1.2261|1.3234|1.1239|0.7298|1.1191|1.0655|0.9244|0.7311|0.4866|0.6227|0.83|0.5502|0.72|1.12|1.13|
2025-07-04 08:44:04|new_0222_0691|AENZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:05|new_0222_0692|ADAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.86|17.39|13.96|14.29|7.69|3.99|2.1|1.29|1.16|1.45|1.46|1.52|1.66|2.55|3.085|2.2381|1.96|1.555|1.9499|
2025-07-04 08:44:07|new_0222_0693|OPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|3.424|3.472|4.176|3.872|3.12|3.12|3.12|3.12|3.12|3.12|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|||3.584|3.6|5.2|12.8|12.8|12.8|4.384|2.272|3.888|3.888|4.144|3.888|20.824|20.824|21.36|21.36|16.32|11.21|10.09|7.7765|7.36|7.515|6.07|6.61|5.98|4.93|4.2|2.77|1.88|2.5199|3.39|1.93|3.4135|3.63|3.41|3.41|
2025-07-04 08:44:10|new_0222_0694|GRCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:11|new_0222_0695|CNTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96|18.43|24.06|4.27|3.3|0.9101|1.21|0.739|0.82|1.1|0.73|1|1.61|1.28|1.35|1.14|0.55|0.9557|
2025-07-04 08:44:13|new_0222_0696|ZME|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:14|new_0222_0697|VIAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:15|new_0222_0698|MYNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:16|new_0222_0699|BTCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.2|348.4|346.8|368.7|337.5|192|117.8|248.1|151.8|200.2|167.2|165.3|178.3|150.2|130.1|110|112.8|102.9|175.6|145.3|110.6|72.8|139.6|102.4|99.5|86|45.2|38.5|30|57.4|211|86.2|82.9|63.9|30.8|6.474|2.902|1.44|2.31|2.57|2.64|6.27|2.94|2.94|2.36|2.79|1.79|2.02|
2025-07-04 08:44:18|new_0222_0700|GET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:20|new_0222_0701|HYW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:20|new_0222_0702|AMAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:22|new_0222_0703|ZEPP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.1377|41.1259|35.1292|41.358|37.8761|50.6433|37.6052|39.5784|46.5036|50.7593|47.819|49.6374|46.3102|41.5128|48.1672|32.4597|18.8026|12.2|7.88|5.72|5.44|5.08|4.48|4.72|6.04|4.12|2.4|3.27|2.6|3.22|2.44|
2025-07-04 08:44:24|new_0222_0704|SOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47999.76|42899.7855|49424.7529|42374.7881|35474.8226|18824.9059|18899.9055|8399.958|8399.958|3834.7308|3749.9812|2924.9854|1004.92|2437.4878|1259.9937|982.4951|3757.4812|2489.9875|1634.9918|669.3717|622.4219|140.6243|67.9497|41.5498|58.4247|60.5997|61.9497|101.2495|22.6499|11.8754|12.7499|7.48|4.525|5.89|
2025-07-04 08:44:26|new_0222_0705|MDXH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.95||86|87.5|90|60.68||24.2|23|19.2|29|24.82|24.82|24.82|23.8|23.8|18|30.8|31.3|26.6|38|40.7|50.6|55.19|49.8|56.5|54.5|53.2|42.5|39|40.3|36.9|44.6|51.2|61.5|56.4|59|43|50|43|33.5|18.355|14|14|14.1|10|6.45|9.5|8.5|10.739|13.2|16|14.8|11.6|10.4|6|6|0.001|0.001|3.4|3.5|4|2.5|2.47|2.57|2.24|1.6|2.21|
2025-07-04 08:44:29|new_0222_0706|LXEH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171|179.8|164|203.4|160|200|91.2|48.2|58|56.002|12.658|12.4|5|21|4.44|4.09|2.65|5.13|17.65|1.702|
2025-07-04 08:44:31|new_0222_0707|KUKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.8|68.5|53.4|61|47|38.4|19.4|6.21|5|11.2|6.2|8.5|10.4|20|12.8|7.6|3.5|3.035|2.96|
2025-07-04 08:44:33|new_0222_0708|LBPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:34|new_0222_0709|BNOX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:36|new_0222_0710|OG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:37|new_0222_0711|ORPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:38|new_0222_0712|EVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||349|301.5|384.5|456|222|154|94.5|120|89.5|52.995|62.5|41.95|35|15|14.35|15.6|5.3|1.76|2.45|
2025-07-04 08:44:40|new_0222_0713|YQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.8|142.8|73|17.434|5.9|13.95|9.4|8|9.2|4.9215|4.825|3.8375|1.72|2.9701|2.05|2.54|1.56|1.595|2.16|
2025-07-04 08:44:42|new_0222_0714|MITC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:43|new_0222_0715|IH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0931|16.8727|10.1881|9.3189|4.3459|2.5986|1.8817|2.0878|1.6846|2.3387|2.5448|2.6613|2.6523|2.5538|1.6124|1.7736|1.9443|1.6313|2.2099|2.38|
2025-07-04 08:44:45|new_0222_0716|BPTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:46|new_0222_0717|WKEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.2669|84.2669|84.2669|84.2669|59.1497|53.149|52.4632|41.1476|15.6676|23.3516|21.9454|26.163|51.4345|24.6543|23.317|13.9216|9.6011|4.5948|2.469|3.1547|3.5661|4.625|1.87|1.62|2.46|2.15|2.17|9.055|4.48|6.37|
2025-07-04 08:44:49|new_0222_0718|PPBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556|666|914|678|724|623.14|408|324|446|450|457|532|354|124.42|240|188|149.3504|155.92|61.14|222|87.2|76.8|81.6|97|93.8|79|77.6|50.8|38|30.6|35.2|27.8|23|17.3|12.22|8.752|5.42|4.36|2.7755|2.3201|
2025-07-04 08:44:51|new_0222_0719|BQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1999.996|1121.9978|1049.9979|983.998|461.9991|195.9996|94.5198|63.69|38|38.3333|38.6667|59.6667|34|4.4|2.409|5.49|3.93|3.4|2.25|2.04|
2025-07-04 08:44:53|new_0222_0720|CMMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.2|108|68|42.56|22.4|12.576|21.92|19.04|32|28.78|19.21|11.95|7.05|4.86|4.095|2.36|2.3395|1.6|1.29|0.91|0.51|0.749|1.0245|1.57|1.81|1.14|1.2|
2025-07-04 08:44:55|new_0222_0721|AHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2052|31.7181|32.3209|29.3643|23.97|6.51|8.76|6.78|4.77|2.793|1.305|2.5515|1.51|2.34|1.8|1.5|1.87|1.91|1.77|1.14|0.8098|0.35|0.3399|0.315|1.04|0.74|1.2|0.752|1.09|1.36|1.26|1.3118|
2025-07-04 08:44:58|new_0222_0722|AHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.52|19.52|6.24|2.92|2.2|1.5604|1.4662|5.12|2.88|2.08|1.5|1.5|1.5|1.5|1.5|1.5|
2025-07-04 08:44:59|new_0222_0723|WAVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.14|7.82|4.99|5.18|4.42|3.755|3.32|2.84|1.7|2.75|1.264|1.0386|2.72|4.84|13.16|6.25|5.66|
2025-07-04 08:45:02|new_0222_0724|MRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|10.42|9.48|9.74|6.45|6.95|6.1499|6.04|5.3|6.4|5.48|6|4.35|6.15|3.8|3.02|1.05|0.36|1.35|
2025-07-04 08:45:04|new_0222_0725|FHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:05|new_0222_0726|QNRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||524484.9652|483009.1771|324456.1646|1144521.7458|850516.1598|851566.1797|718213.646|651012.3692|750764.2645|504009.5762|247804.7083|106136.0166|54601.0374|50925.9676|46614.5857|30870.5865|66151.2569|45150.8579|48930.9297|64261.221|77071.4644|97074.3444|10027.6905|7087.6347|2205.0419|1083.6206|476.7091|200.9738|218.4041|148.4022|163.8025|30.4505|20.6503|17.9903|19.2503|8.4631|8.98|
2025-07-04 08:45:07|new_0222_0727|ANPC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:08|new_0222_0728|COIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302|254.9|229.84|261.33|204.53|51.18|63.05|32.53|65.3|70.75|71.52|185.24|256.7|224|191.23|265.71|173.93|375.07|
2025-07-04 08:45:10|new_0222_0729|PATH|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.41|59.83|53.5|35.3|18.19|17.34|12.4|15.36|14.42|17.31|15.14|22.98|19.7|12.36|12.35|14.22|11.6|13.29|
2025-07-04 08:45:12|new_0222_0730|HOOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.82|42.08|18.44|15.91|8.22|9.77|8.14|9.71|9.94|9.57|13.26|20.01|22.59|23.89|39.02|41.92|82.01|
2025-07-04 08:45:14|new_0222_0731|DNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410.4|399.2|514.8|366|183.6|104.4|115.6|67.2|48|64|71.2|70.8|44|12.368|8.15|9.44|7.12|9.19|
2025-07-04 08:45:16|new_0222_0732|RBLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.83|89.98|76.31|105.01|50.92|34.49|36.59|26.33|41.85|41.82|27.39|46.85|37.88|37.22|44.18|59.45|59.07|104.78|
2025-07-04 08:45:17|new_0222_0733|CGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|14.06|6.25|3.75|4.4|2.95|4.5|3.9|2.2|1.32|1.89|2.01|5.05|5.01|5.15|5.96|4.71|4.81|5.11|3.83|3.19|3.66|3.59|4.05|3.1|2.6|2.57|2.52|2.91|2.54|1.7|2.16|2.06|1.79|0.42|0.66|1.68|3.13|2.84|4.9|3.86|4.6|4.83|4.94|3.94|4.28|4.65|5.91|3.46|4.12|5.37|5.16|6.19|9.46|8.15|10.09|8.98|8.9|8.45|7.56|7.54|4.83|6.61|5.59|6.79|6.57|5.6|4.4|3.6|3.85|2.8|4|3.95|3.8|2.34|4.14|3.95|4.21|5.62|7.18|16.21|17.65|12.37|8.56|8.33|6.3|4.13|3.29|1.8|0.9122|0.708|0.788|1.08|1.02|1.72|2.58|1.81|1.86|1.6|1.57|1.7|
2025-07-04 08:45:21|new_0222_0734|DCYHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6438|21.6438|19.4352|23.9014||26.0118||||33.4423|28.2694|15.8525|20.9567|23.0671|21.153|20.9567|20.9567|19.9751|20.0755|20.0755|31.861|32.4532|27.15|
2025-07-04 08:45:24|new_0222_0735|TOST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.85|36.78|21.64|13.16|18.84|16.75|16.85|22.32|18.67|18.84|24.33|25.72|28|37.5|33.58|44.67|
2025-07-04 08:45:26|new_0222_0736|KAKZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:27|new_0222_0737|FTCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:28|new_0222_0738|CND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:29|new_0222_0739|MKFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:30|new_0222_0740|BLDE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|9.83|9.67|9.97|10.11|11.3|10.56|11.23|10.88|8.32|8.46|4.69|4.02|3.18|3.19|3.65|2.69|3.65|2.86|3.44|2.95|4.41|2.8|3.83|
2025-07-04 08:45:32|new_0222_0741|VLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:34|new_0222_0742|MGA|total_return_price|0.28393524283935||||||1.1623|1.3247|1.5446|1.3688|1.6056|1.3988|2.1623|2.394|2.5715|2.0229|2.5249|2.3156|1.813|0.9508|1.0541|1.2298|1.241|1.1979|1.2767|1.1785|1.2324|0.9297|0.3483|0.3628|0.3628|0.2612|0.7546|0.8852|1.306|1.8719|2.8541|2.9269|3.0096|2.4479|3.9557|3.8967|4.6195|5.2567|5.6179|5.3639|4.9842|4.1797|4.5391|4.1226|5.5046|5.1998|5.5978|5.6282|5.4245|6.1361|6.1255|6.4343|8.2712|8.1902|9.7607|9.3378|7.895|7.2086|6.7098|6.9875|6.4259|5.3549|4.9344|5.7671|6.1862|5.6111|5.8865|6.6271|8.0491|6.8143|9.583|9.6338|7.709|7.126|6.9916|7.8408|10.2343|12.0864|12.0358|11.9902|12.2937|11.1967|10.3718|9.4773|12.0212|10.9264|11.9898|12.427|11.6978|11.9702|12.1131|12.7647|14.1834|15.3876|11.8265|12.233|9.7348|5.5804|4.505|5.7192|8.5822|6.6741|10.4162|11.0579|12.6105|15.3494|16.3865|17.5288|16.7665|13.206|16.7542|15.382|14.1384|15.7867|21.114|21.6428|27.6375|30.7428|35.2311|35.8457|39.4336|36.365|39.8487|37.4501|40.5249|39.4939|32.5404|31.8284|29.4001|31.4841|33.5212|32.4417|37.2669|42.8819|44.8042|46.9112|48.5711|39.5821|39.682|45.3462|41.4341|44.5206|26.8321|32.8088|39.2061|43.737|76.2048|81.7272|72.8878|71.0594|56.8263|53.2565|56.8821|49.9914|48.8071|47.5224|59.1306|44.5684|51.3579|45.0607|42.2444|38.0219|33.5379|34.2976|41.62|
2025-07-04 08:45:41|new_0222_0743|ESLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3387|4.2715|4.4515|6.8267|7.8109|7.8411|7.2024|7.4056|7.2885|6.9538|8.2228|10.1409|7.823|8.9629|8.5259|8.7232|8.389|7.4745|7.9904|9.3622|9.7355|11.0111|10.779|9.9077|9.4206|9.7128|10.0513|11.7871|10.4399|11.2581|11.0428|12.4084|13.7481|18.1712|16.1889|15.3221|15.3015|17.3265|16.5064|19.113|21.3102|23.2273|25.8161|30.9868|34.4755|43.4687|40.4691|43.3405|38.0898|34.4458|36.3605|46.8559|51.9065|49.8317|49.3081|38.9885|41.4197|41.8|43.707|38.2006|32.0469|33.2575|31.3155|28.3604|28.1823|33.4472|35.2427|35.641|45.6028|52.074|52.5046|53.2942|54.0905|53.2016|63.5761|69.2158|66.2852|78.8122|84.0357|81.8427|86.5618|92.3984|103.4618|113.071|134.8197|122.5637|111.7869|109.9833|116.6673|106.3571|120.7388|140.3555|155.1067|146.3676|120.532|130.1434|114.6084|125.0516|136.7154|124.8467|139.8101|168.5334|213.3647|223.0356|184.9424|160.4103|166.4438|205.3963|194.6036|210.6135|207.6308|175.3549|198.6554|257.3161|382.5591|449.5|
2025-07-04 08:45:45|new_0222_0744|ACHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|10.04|9.97|8.88|6.65|5.14|3.29|2.78|1.63|2.51|3.39|4.91|6.36|4.74|3.49|3.07|11.18|7.26|10.73|
2025-07-04 08:45:47|new_0222_0745|ONVO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:48|new_0222_0746|SLGC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:49|new_0222_0747|QSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10.4|11.23|11|8.34|7.88|5.24|2.34|2.64|1.89|1.6|1.6|1.66|2.08|1.89|0.94|0.914|2.7|1.41|1.88|
2025-07-04 08:45:51|new_0222_0748|RPTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.3|31.68|34.13|30.05|33.4|26.24|21.5|14.13|13.73|11.9|14.25|9.32|11.43|12.67|6.99|4.67|3.38|3.44|1.29|1.05|1.42|
2025-07-04 08:45:53|new_0222_0749|DYNS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:54|new_0222_0750|EVGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|35.54|65|39|42.022|||69.866|105|73|100|112|103.66|103|79.8|82|82|85|75|94|101|128|115|196.2|195.6|163.6|139|92.3|95.7|87|86|86|65.5|61|67.5|51|51.9|51.6|44.4|32.801|35.6|29.216|31.3|20.4|19|15.2|16.3|15.8|8.8|10.6|26.2|56.3|54.5|34.6|28.5|16.3|13.5|7.599|9.298|6.752|6.375|10.5|6.767|8.75|8|6.296|2.84|1.45|1.43|1.28|
2025-07-04 08:45:58|new_0222_0751|GENI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.4|18.61|15.36|18.16|17.44|7.22|4.91|2.25|3.8|3.57|4.98|5.84|5.52|6.35|5.65|5.55|8.14|8.75|10.15|10.08|
2025-07-04 08:46:00|new_0222_0752|KIND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08|9.9402|10.13|8.83|6.26|3.31|2.88|1.89|2.01|2.98|1.81|1.97|2.26|2.73|2.51|2.42|1.56|1.59|
2025-07-04 08:46:01|new_0222_0753|MNDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.52|326.2|307.01|167.44|110.17|123.55|112.71|136.64|172.72|153.05|189.49|226.85|236.28|271.97|233.22|247.01|300.33|
2025-07-04 08:46:03|new_0222_0754|JOBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.84|10.19|9.97|9.95|7.37|6.74|5.16|4.86|3.18|3.81|6.39|6.47|7|5.42|5.1|5.22|8.93|6.11|8.83|
2025-07-04 08:46:05|new_0222_0755|MYNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:22:19|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-07-10 00:22:25|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-07-10 00:22:30|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-07-10 00:22:35|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-07-10 00:22:40|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-10 00:22:45|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-07-10 00:22:50|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-07-10 00:22:54|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-07-10 00:22:59|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|159.32|
2025-07-10 00:23:05|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.24|
2025-07-10 00:23:09|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-07-10 00:23:10|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-07-10 00:23:14|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-07-10 00:23:14|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|43.27|
2025-07-10 00:23:19|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-07-10 00:23:19|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-07-10 00:23:24|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|28.94|
2025-07-10 00:23:25|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-07-10 00:23:30|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-10 00:23:30|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-07-10 00:23:34|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-07-10 00:23:35|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-07-10 00:23:39|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-07-10 00:23:40|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-07-10 00:23:46|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-10 00:23:43|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-07-10 00:23:48|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|159.32|
2025-07-10 00:23:47|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|85.12|
2025-07-10 00:23:52|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.24|
2025-07-10 00:23:52|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|370.88|
2025-07-10 00:23:57|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-07-10 00:23:58|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-07-10 00:24:02|usa_0011|VZ|total_return_price|0|||1.0193|1.0039|1.0827|1.0443|1.1808|1.2366|1.2789|1.4251|1.3231|1.6687|1.9788|2.2454|2.1104|2.2442|2.2781|2.3341|2.6611|2.2927|2.3711|2.6174|2.664|2.6738|2.8665|3.3425|3.8644|4.3633|3.7416|3.9888|3.8476|4.4251|4.2934|4.0029|3.9118|4.2139|3.6774|4.0134|4.4688|4.7692|5.2851|5.6793|6.1759|5.8081|5.1381|5.6446|5.4168|5.1594|5.5682|5.9835|6.649|7.3375|6.8658|7.1661|6.8189|7.4699|7.0952|8.982|9.6309|11.0066|12.4855|11.2374|12.0401|13.5338|13.0558|16.6482|17.2597|15.8889|15.8892|13.2986|12.7834|13.3438|13.2278|14.4797|14.7616|13.0489|12.7836|11.0684|7.7702|11.1195|10.2442|11.5721|9.6185|10.5356|11.1028|11.1227|12.2485|12.7321|11.2779|11.1158|10.6546|9.9558|11.4205|11.3779|12.7872|13.4699|13.8767|15.2397|16.5618|16.5083|13.9203|13.6876|12.571|13.5101|12.2238|12.6264|12.6473|14.0793|13.3866|12.2922|15.5699|17.3458|18.9287|18.5206|18.5457|20.5005|19.7888|23.3068|24.1687|23.2017|26.6618|27.5941|25.8445|27.5179|26.9282|28.0065|28.9213|27.3672|28.786|27.9018|26.3528|28.3578|33.5884|35.0476|32.9542|34.2274|31.5925|29.287|32.8797|35.587|32.5176|34.6412|37.1882|39.5929|42.0765|41.0719|43.8503|45.07|39.8504|41.3285|45.0978|45.0106|45.0275|43.8523|42.7458|41.6118|41.2864|41.6333|31.541|33.28|33.3652|32.4344|28.7712|34.1816|38.6856|38.6375|42.7645|38.6735|44.6435|43.27|
2025-07-10 00:24:04|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-07-10 00:24:06|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-07-10 00:24:08|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-07-10 00:24:11|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.3126|2.471|2.3564|2.2908|2.4491|2.4548|2.3398|2.4438|2.8261|2.5147|2.6678|2.9958|3.2363|3.4165|3.3894|3.7611|3.6299|3.532|3.8048|3.7174|3.532|3.7097|4.207|4.9016|5.1407|4.7591|4.4923|4.429|4.8159|4.9536|5.8387|5.8393|7.0102|8.3508|7.7448|8.6436|10.4971|9.2778|11.4582|10.1827|9.722|8.4476|8.8712|10.1128|9.7287|9.1394|8.2511|9.7658|8.1639|7.8538|6.4446|4.2836|5.8526|4.3696|5.6512|4.9938|5.9505|5.6666|5.6696|6.1466|6.1749|5.7494|5.8418|5.9759|6.1888|6.9255|7.232|8.5448|9.4783|10.5644|11.2205|11.5395|11.4316|10.6376|9.4542|7.9321|8.2246|7.3792|7.3877|8.1708|8.6094|8.0557|7.6636|9.2194|9.6083|10.1562|10.5697|9.7294|10.4753|10.9771|12.7114|13.606|12.3072|13.5677|13.2475|12.8172|13.5037|13.6488|13.9424|14.0748|13.5928|13.3998|14.7873|13.7439|14.7237|16.9963|18.9818|18.0393|19.1223|18.8988|17.3663|18.2638|18.3563|17.0542|15.5794|16.5458|14.2716|15.9417|17.3072|19.8389|20.7717|15.7011|16.5692|15.8979|16.3322|17.4938|16.9171|16.1673|15.0106|14.7117|17.5286|12.9992|15.8773|16.8411|14.1516|13.5636|15.4419|16.4602|18.1646|21.225|22.2494|27.9835|28.94|
2025-07-10 00:24:14|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-07-10 00:24:17|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-07-10 00:24:16|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-07-10 00:24:21|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-07-10 00:24:20|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-07-10 00:24:26|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-07-10 00:24:26|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-07-10 00:24:31|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-10 00:24:31|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-10 00:24:32|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|85.12|
2025-07-10 00:24:36|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-07-10 00:24:37|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|370.88|
2025-07-10 00:24:42|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|69.295|
2025-07-10 00:24:43|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-07-10 00:24:47|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-07-10 00:24:48|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-07-10 00:24:50|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|96.82|
2025-07-10 00:24:53|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-07-10 00:24:56|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-07-10 00:24:59|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-07-10 00:24:59|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-07-10 00:25:03|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-07-10 00:25:05|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|68.98|
2025-07-10 00:25:06|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-07-10 00:25:11|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-07-10 00:25:12|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-07-10 00:25:17|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-10 00:25:16|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-07-10 00:25:21|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-07-10 00:25:21|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4272|0.4445|0.3924|0.2311|0.1566|0.1788|0.149|0.2235|0.2682|0.3974|0.2957|0.3477|0.4421|0.6508|0.8296|1.0233|1.2566|0.8779|0.9117|1.1378|1.098|1.8706|2.0715|2.3922|2.7052|3.0998|2.9624|3.2306|4.3814|3.5096|4.1695|5.1142|4.4677|3.3035|3.3035|2.6745|4.5938|7.4949|4.9915|7.3433|13.6425|29.8763|28.9187|36.592|21.3259|15.2902|12.3127|9.826|11.2906|13.3749|6.3736|7.7176|9.7777|9.6248|10.4698|10.3249|9.6731|10.3571|9.1741|8.0234|10.2525|10.4215|10.3008|10.4537|10.1398|9.995|11.4435|12.6024|15.3305|13.222|15.596|16.3203|16.2399|15.1293|18.3805|17.6482|12.9484|12.5058|15.806|17.6969|17.9017|20.0257|18.3711|17.815|22.1013|26.9292|28.0599|23.0577|25.8035|24.1329|21.88|26.2159|26.703|28.5758|28.1919|26.6912|29.6718|32.9883|35.5485|35.2362|36.0942|37.3955|37.244|31.8816|33.6308|31.8717|34.9652|35.9842|35.221|37.4704|40.1059|44.6385|43.6838|45.293|41.9351|43.7756|44.1147|47.3504|46.1665|47.6909|51.6578|45.7137|49.9334|53.3619|54.0461|60.6351|74.3305|84.449|86.2736|72.4989|68.9024|71.3566|80.3128|84.8568|103.288|117.7882|114.1146|110.0912|115.8957|140.124|183.7268|165.4656|165.53||
2025-07-10 00:25:27|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|69.295|
2025-07-10 00:25:27|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-10 00:25:32|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-07-10 00:25:33|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|89.01|
2025-07-10 00:25:35|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|96.82|
2025-07-10 00:25:41|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-07-10 00:25:38|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-07-10 00:25:44|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:25:45|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-07-10 00:25:44|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-07-10 00:25:47|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-07-10 00:25:50|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|68.98|
2025-07-10 00:25:53|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-07-10 00:25:55|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-07-10 00:25:58|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-10 00:26:00|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-07-10 00:26:04|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-07-10 00:26:05|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-07-10 00:26:11|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|25.5305|29.8164|33.0469|33.8854|36.0944|37.831|43.5857|39.557|44.3035|38.3607|39.8613|38.9587|41.0364|43.6669|43.5263|45.9703|51.4292|61.8937|70.5374|81.8725|67.645|68.6994|66.7577|61.042|52.2925|55.6429|71.156|57.0484|79.0269|73.9213|86.4811|89.5646|96.1322|92.7462|117.7347|141.6342|136.125|127.7392|148.3534|144.0484|122.9606|143.91|146.4205|171.7581|164.7645|188.3836|176.6856|207.2547|185.62|
2025-07-10 00:26:11|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-10 00:26:14|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-07-10 00:26:20|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:17|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|89.01|
2025-07-10 00:26:21|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|549.7|
2025-07-10 00:26:22|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-07-10 00:26:27|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:24|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-07-10 00:26:28|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-07-10 00:26:30|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|696.43|
2025-07-10 00:26:30|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-07-10 00:26:34|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-07-10 00:26:35|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-07-10 00:26:40|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-10 00:26:40|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-07-10 00:26:46|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-07-10 00:26:46|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-07-10 00:26:51|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|25.5305|29.8164|33.0469|33.8854|36.0944|37.831|43.5857|39.557|44.3035|38.3607|39.8613|38.9587|41.0364|43.6669|43.5263|45.9703|51.4292|61.8937|70.5374|81.8725|67.645|68.6994|66.7577|61.042|52.2925|55.6429|71.156|57.0484|79.0269|73.9213|86.4811|89.5646|96.1322|92.7462|117.7347|141.6342|136.125|127.7392|148.3534|144.0484|122.9606|143.91|146.4205|171.7581|164.7645|188.3836|176.6856|207.2547|185.62|
2025-07-10 00:26:52|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|225.57|
2025-07-10 00:26:53|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-07-10 00:26:59|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:56|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-07-10 00:27:00|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1913|4.246|6.0137|8.8862|9.7411|14.9465|13.5452|19.4533|19.9494|26.055|16.2775|13.0119|15.4021|14.7395|19.0476|23.5687|23.2863|20.3949|20.6005|20.3167|23.2835|25.3626|31.3083|34.6402|39.9146|39.6553|41.905|45.7725|49.9949|54.548|62.5723|74.7559|68.4476|69.4213|69.9422|81.4824|81.9495|89.2137|83.276|91.623|87.7764|90.1623|96.38|99.5023|107.272|117.4792|133.7205|145.2235|163.6037|193.8341|214.0791|168.8991|227.3876|255.7706|260.5933|289.4504|240.406|298.3641|327.3362|323.8284|349.5737|369.3739|343.5339|343.537|360.4742|311.7217|281.7861|337.8751|349.6532|370.2554|391.4376|415.7644|474.4971|449.8631|491.4795|526.4179|539.7539|549.7|
2025-07-10 00:27:02|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-07-10 00:27:03|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-07-10 00:27:06|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-07-10 00:27:08|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|696.43|
2025-07-10 00:27:11|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-07-10 00:27:12|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-07-10 00:27:16|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:27:17|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-07-10 00:27:18|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-07-10 00:27:22|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-07-10 00:27:23|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|136.01|
2025-07-10 00:27:28|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-07-10 00:27:28|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|225.57|
2025-07-10 00:27:33|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-07-10 00:27:33|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-07-10 00:27:39|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-07-10 00:27:38|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-07-10 00:27:43|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-07-10 00:27:45|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|90.9|
2025-07-10 00:27:43|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-07-10 00:27:50|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-07-10 00:27:54|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-07-10 00:27:54|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|207.62|
2025-07-10 00:27:59|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:28:00|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-07-10 00:27:59|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-07-10 00:28:05|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|136.01|
2025-07-10 00:28:06|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-07-10 00:28:10|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-07-10 00:28:10|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-07-10 00:28:14|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-07-10 00:28:14|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-07-10 00:28:18|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-07-10 00:28:19|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|25.63|
2025-07-10 00:28:23|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-07-10 00:28:25|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-07-10 00:28:26|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-07-10 00:28:25|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|90.9|
2025-07-10 00:28:29|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|28.54|
2025-07-10 00:28:31|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-07-10 00:28:32|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|141.56|
2025-07-10 00:28:35|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|207.62|
2025-07-10 00:28:38|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-07-10 00:28:40|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-07-10 00:28:43|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-07-10 00:28:46|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-07-10 00:28:49|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-07-10 00:28:50|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9078|13.4346|10.2736|9.8345|10.537|10.8882|11.0638|8.1223|9.3955|8.6052|10.0979|||10.5089|10.4667|15.8757|18.3976|14.6464|11.5556|13.5225|10.7758|12.3072|14.8642|17.4914|16.2269|17.2877|18.3343|18.2219|17.948|16.3534|17.1401|20.22|23.2203|20.0138|21.0874|24.2256|25.7209|29.4302|29.6243|25.1056|25.6069|29.6531|30.0454|22.8631|21.5421|22.0882|24.3539|30.8748|30.0698|28.4744|27.7762|33.2028|39.4571|44.3442|41.408|45.2977|46.5566|45.1311|48.6878|54.3079|59.4573|66.3593|58.3907|63.4393|68.2544|67.5003|67.1771|72.5156|75.6235|81.5346|80.032|92.0041|86.0318|103.0778|99.6381|104.5528|107.2403|110.0954|115.659|132.1849|143.7949|140.3157|152.3255|149.5809|146.7261|163.2415|181.6677|185.201|166.9057|187.183|223.5659|233.01|235.5052|265.6668|317.7814|338.4605|300.0492|284.2205|275.6747|288.8709|255.9513|296.02|314.4294|324.8709|366.8119|277.3581|337.4492|359.056|346.7804|316.82||
2025-07-10 00:28:54|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-07-10 00:28:54|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|102.435|
2025-07-10 00:28:58|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|25.63|
2025-07-10 00:29:00|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|119.61|
2025-07-10 00:29:04|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-07-10 00:29:06|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-07-10 00:29:05|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-07-10 00:29:09|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|28.54|
2025-07-10 00:29:11|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-07-10 00:29:12|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|141.56|
2025-07-10 00:29:15|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009||
2025-07-10 00:29:19|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-07-10 00:29:20|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|388.21|
2025-07-10 00:29:23|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-07-10 00:29:26|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|186.42|
2025-07-10 00:29:28|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-07-10 00:29:30|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|80.42|
2025-07-10 00:29:33|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|102.435|
2025-07-10 00:29:34|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|125.5|
2025-07-10 00:29:38|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|119.61|
2025-07-10 00:29:39|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-07-10 00:29:43|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-07-10 00:29:43|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|91.11|
2025-07-10 00:29:48|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-07-10 00:29:49|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-07-10 00:29:52|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009||
2025-07-10 00:29:53|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-07-10 00:29:59|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:00|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-07-10 00:29:58|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|388.21|
2025-07-10 00:30:03|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:04|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|186.42|
2025-07-10 00:30:04|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-07-10 00:30:09|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|80.42|
2025-07-10 00:30:10|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|270.93|
2025-07-10 00:30:13|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|125.5|
2025-07-10 00:30:13|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-07-10 00:30:18|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-07-10 00:30:19|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-07-10 00:30:25|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:23|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|91.11|
2025-07-10 00:30:26|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-07-10 00:30:28|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-07-10 00:30:31|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-07-10 00:30:32|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-07-10 00:30:38|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:35|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-07-10 00:30:39|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-07-10 00:30:42|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:40|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-07-10 00:30:43|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-07-10 00:30:46|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|70.26|
2025-07-10 00:30:49|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|270.93|
2025-07-10 00:30:52|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-07-10 00:30:53|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-07-10 00:30:57|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-07-10 00:30:58|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-07-10 00:31:04|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:31:02|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-07-10 00:31:05|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-07-10 00:31:08|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-10 00:31:09|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-07-10 00:31:13|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|57.86|
2025-07-10 00:31:13|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-07-10 00:31:16|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|62.81|
2025-07-10 00:31:18|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-07-10 00:31:21|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|107.44|
2025-07-10 00:31:24|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|70.26|
2025-07-10 00:31:25|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|48.31|
2025-07-10 00:31:30|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-07-10 00:31:31|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|525|
2025-07-10 00:31:35|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-07-10 00:31:36|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|330.58|
2025-07-10 00:31:41|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:31:39|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-07-10 00:31:42|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|148.18|
2025-07-10 00:31:44|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-10 00:31:46|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|267.54|
2025-07-10 00:31:49|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|57.86|
2025-07-10 00:31:52|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|62.81|
2025-07-10 00:31:52|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.146|2.0128|2.5697|2.8196|3.1244|3.6105|3.9868|4.4336|4.5503|4.8747|4.5442|5.0441|5.1539|5.1603|4.9352|4.8|4.7475|5.3098|5.2703|5.2316|5.2618|5.9846|5.1612|5.1833|5.5811|5.8708|5.9091|5.7051|6.657|6.8936|6.7411|6.9019|8.0095|7.8442|7.4948|7.242|8.418|9.0524|9.0901|9.5356|8.641|7.6143|9.2582|7.537|9.7217|10.6695|10.1442|10.6856|11.9692|11.2753|11.1597|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|54.26||
2025-07-10 00:31:58|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|107.44|
2025-07-10 00:31:58|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-07-10 00:32:03|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:01|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|48.31|
2025-07-10 00:32:04|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|91.24|
2025-07-10 00:32:07|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|525|
2025-07-10 00:32:09|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.63|
2025-07-10 00:32:11|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|330.58|
2025-07-10 00:32:16|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:14|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3012|2.7433|3.4645|3.5909|3.6162|3.5788|3.9076|4.8179|5.0961|4.8048|5.7536|5.0455|4.3496|4.8048|4.8554|3.9197|3.4777|3.768|3.4392|3.5029|4.1857|4.5772|4.1857|4.3749|5.2226|5.0455|4.6409|4.8048|4.8048|5.349|5.4623|6.3727|3.6041|3.6162|4.122|4.3628|5.349|5.5634|7.0433|8.3058|9.1412|11.0654|12.7718|11.2056|15.3055|14.5617|19.2347|20.9656|15.8439|20.3706|19.2582|21.0923|22.5692|17.5847|22.1782|18.5176|23.9762|13.1615|5.5074|5.7526|6.9741|5.2561|7.7624|8.3605|10.8495|11.735|13.5793|12.5684|14.6913|13.9351|12.0788|11.5614|12.0221|11.2384|11.5406|11.7463|12.8447|13.3736|14.3675|16.9609|15.2238|16.97|15.4829|13.6166|8.4775|7.6769|10.2881|13.654|14.1292|15.147|13.951|14.545|16.4102|17.7289|19.5742|16.137|18.4971|22.2472|20.9285|22.2789|21.0232|22.9997|23.6825|25.1416|29.4972|30.4747|32.9137|32.2985|31.9245|31.4767|28.2649|24.7105|23.6836|27.4476|32.0303|33.7425|33.569|34.5327|35.7631|33.4401|31.8521|29.6615|28.3697|29.8923|25.5296|32.0378|36.0641|38.5426|35.9727|24.0274|30.6561|36.9158|42.34|54.4659|62.902|62.6262|75.1193|60.9063|44.8055|46.3763|60.6297|57.3963|65.3131|51.3465|56.0044|63.8311|65.3093|76.6301|78.2927|79.8201|105.62|
2025-07-10 00:32:17|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|148.18|
2025-07-10 00:32:19|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|499.98|
2025-07-10 00:32:21|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|267.54|
2025-07-10 00:32:26|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.146|2.0128|2.5697|2.8196|3.1244|3.6105|3.9868|4.4336|4.5503|4.8747|4.5442|5.0441|5.1539|5.1603|4.9352|4.8|4.7475|5.3098|5.2703|5.2316|5.2618|5.9846|5.1612|5.1833|5.5811|5.8708|5.9091|5.7051|6.657|6.8936|6.7411|6.9019|8.0095|7.8442|7.4948|7.242|8.418|9.0524|9.0901|9.5356|8.641|7.6143|9.2582|7.537|9.7217|10.6695|10.1442|10.6856|11.9692|11.2753|11.1597|10.3883|11.082|10.7104|11.758|11.72|11.4464|11.7644|11.8519|12.2429|11.8685|13.7491|13.0775|12.2725|12.7352|13.2869|14.0936|14.829|15.3954|15.5985|17.0683|15.6787|16.992|15.9262|18.0958|19.083|18.3327|15.3425|15.0901|17.7503|20.3554|21.7063|21.6222|22.1231|21.7791|23.0713|24.8962|23.9275|25.4189|24.5594|24.7302|25.6251|26.9271|30.6254|31.3875|33.1377|34.1539|34.1433|37.7861|37.0039|36.8684|37.8877|39.8628|40.6045|41.6488|42.7665|45.952|52.1821|45.2467|45.1718|42.8084|40.5454|43.4664|39.167|33.1239|36.434|33.8781|38.1929|40.4512|44.4212|44.4269|41.2086|53.4804|54.6781|52.4361|47.8409|55.1259|51.129|55.0835|60.5819|63.2185|70.0047|78.2968|73.4435|78.2239|63.377|60.1997|61.2505|66.1697|70.2491|64.9299|59.9935|54.26||
2025-07-10 00:32:25|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|
2025-07-10 00:32:31|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-07-10 00:32:31|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.774|4.0823|4.5179|3.9419|4.6104|5.033|5.25|6.4047|7.0691|7.2292|7.8377|7.0658|7.8043|8.1892|8.5707|9.1311|9.5845|10.5565|10.3682|10.3234|10.1301|11.2667|11.4392|12.7817|13.6654|14.7606|14.7933|16.0605|15.5628|15.1781|18.0573|18.6054|16.5911|20.4574|16.4147|16.1163|17.6841|14.8313|17.0368|13.9477|11.7674|8.2786|8.7452|8.6135|8.0201|10.1256|12.59|9.81|11.1953|14.6617|14.359|12.4416|12.3602|11.518|11.9547|11.5694|14.8477|13.9192|16.7664|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|255.97|
2025-07-10 00:32:36|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:37|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|91.24|
2025-07-10 00:32:37|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|356.99|
2025-07-10 00:32:41|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.63|
2025-07-10 00:32:43|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|
2025-07-10 00:32:48|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2733|1.0783|1.2733|1.6038|1.6074|1.6052|2.0139|2.2897|2.6491|2.5976|2.4652|2.7565|2.5075|2.4342|2.5492|2.4127|2.7627|3.3787|4.2422|4.6282|5.5341|6.3111|8.2243|9.4857|9.6382|9.2992|9.6779|11.7926|12.7985|13.5228|15.6207|16.9096|20.2648|21.1165|21.1752|20.4238|17.7503|18.1856|21.4131|26.8905|25.7288|24.809|27.5997|23.8512|27.4726|31.7821|41.9646|42.0388|43.593|47.1485|49.6581|55.9354|48.2331|41.3803|56.1356|61.1131|89.1955|82.196|120.3529|128.1549|161.9247|177.8032|239.0224|190.7211|277.87|
2025-07-10 00:32:46|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3012|2.7433|3.4645|3.5909|3.6162|3.5788|3.9076|4.8179|5.0961|4.8048|5.7536|5.0455|4.3496|4.8048|4.8554|3.9197|3.4777|3.768|3.4392|3.5029|4.1857|4.5772|4.1857|4.3749|5.2226|5.0455|4.6409|4.8048|4.8048|5.349|5.4623|6.3727|3.6041|3.6162|4.122|4.3628|5.349|5.5634|7.0433|8.3058|9.1412|11.0654|12.7718|11.2056|15.3055|14.5617|19.2347|20.9656|15.8439|20.3706|19.2582|21.0923|22.5692|17.5847|22.1782|18.5176|23.9762|13.1615|5.5074|5.7526|6.9741|5.2561|7.7624|8.3605|10.8495|11.735|13.5793|12.5684|14.6913|13.9351|12.0788|11.5614|12.0221|11.2384|11.5406|11.7463|12.8447|13.3736|14.3675|16.9609|15.2238|16.97|15.4829|13.6166|8.4775|7.6769|10.2881|13.654|14.1292|15.147|13.951|14.545|16.4102|17.7289|19.5742|16.137|18.4971|22.2472|20.9285|22.2789|21.0232|22.9997|23.6825|25.1416|29.4972|30.4747|32.9137|32.2985|31.9245|31.4767|28.2649|24.7105|23.6836|27.4476|32.0303|33.7425|33.569|34.5327|35.7631|33.4401|31.8521|29.6615|28.3697|29.8923|25.5296|32.0378|36.0641|38.5426|35.9727|24.0274|30.6561|36.9158|42.34|54.4659|62.902|62.6262|75.1193|60.9063|44.8055|46.3763|60.6297|57.3963|65.3131|51.3465|56.0044|63.8311|65.3093|76.6301|78.2927|79.8201|105.62|
2025-07-10 00:32:51|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|113.75|
2025-07-10 00:32:52|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|499.98|
2025-07-10 00:32:56|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|
2025-07-10 00:32:57|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|
2025-07-10 00:33:02|usa_0147|VLO|total_return_price|0|1.3832|2.1477|1.8956|1.3605|0.9496|0.6367|0.6116|0.4193|0.6534|0.8051|0.7035|0.9221|0.5447|0.553|0.4945|0.4611|0.7967|0.78|0.5948|0.3356|0.436|0.5363|0.5029|0.5948|0.9723|0.9663|1.0965|1.0237|1.0189|1.075|1.2267|1.0583|1.6161|1.5707|1.6902|2.0796|2.2349|1.6448|1.812|1.6245|1.6054|1.5767|1.7738|1.5301|2.4941|2.0903|2.4188|2.0163|2.1955|2.4188|2.8524|2.9265|2.942|2.9862|2.6279|3.4198|4.3455|4.33|3.9289|3.7747|4.0173|4.0113|2.407|2.5814|3.0357|2.6256|2.3661|2.454|3.8014|3.9434|4.3828|4.6424|4.441|4.6087|4.4084|4.8|6.2492|4.7335|3.3584|4.6998|5.2786|4.6464|4.9073|5.9586|7.7275|9.5277|10.3839|11.777|19.0313|20.5815|29.4474|26.9048|31.2069|34.7699|26.9365|26.8156|33.8757|38.8607|35.4148|36.9809|25.9866|21.8562|16.1552|11.6314|9.6824|9.2025|10.6509|9.2793|10.944|10.0133|9.7806|12.9466|16.7284|14.3711|10.0169|11.9314|14.6956|13.8688|18.3032|19.8311|26.5546|22.2854|22.0215|32.6669|34.594|32.7883|30.4413|32.7482|42.3988|42.0034|40.5787|48.0826|44.0427|35.3983|37.1983|48.3998|47.454|48.806|56.2317|67.7535|69.0133|83.0215|85.8038|57.0954|65.3098|66.6471|67.0949|74.377|36.4484|48.0067|35.9833|47.8313|61.4722|67.8831|62.2377|67.0852|91.73|96.7962|98.1668|117.3681|130.0978|110.3271|134.3502|124.2486|164.378|152.0079|131.8087|120.5739|130.959|134.42|
2025-07-10 00:33:02|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.774|4.0823|4.5179|3.9419|4.6104|5.033|5.25|6.4047|7.0691|7.2292|7.8377|7.0658|7.8043|8.1892|8.5707|9.1311|9.5845|10.5565|10.3682|10.3234|10.1301|11.2667|11.4392|12.7817|13.6654|14.7606|14.7933|16.0605|15.5628|15.1781|18.0573|18.6054|16.5911|20.4574|16.4147|16.1163|17.6841|14.8313|17.0368|13.9477|11.7674|8.2786|8.7452|8.6135|8.0201|10.1256|12.59|9.81|11.1953|14.6617|14.359|12.4416|12.3602|11.518|11.9547|11.5694|14.8477|13.9192|16.7664|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|255.97|
2025-07-10 00:33:07|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.4011|6.1453|6.9374|6.7126|6.5155|6.3188|6.7998|7.7829|10.0792|8.041|7.2171|7.6226|8.135|7.9216|7.2842|7.279|7.415|8.5385|8.3348|9.2756|11.0053|9.9509|9.9646|8.303|9.6724|9.9027|10.3342|10.4277|11.9438|9.7322|12.8256|13.0947|11.8903|12.055|10.6736|9.2532|9.4912|8.1661|8.6102|6.7886|6.8164|5.8179|5.5628|4.9187|8.5886|7.5546|7.5261|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|52.78|
2025-07-10 00:33:07|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|356.99|
2025-07-10 00:33:12|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|
2025-07-10 00:33:13|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|
2025-07-10 00:33:17|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2733|1.0783|1.2733|1.6038|1.6074|1.6052|2.0139|2.2897|2.6491|2.5976|2.4652|2.7565|2.5075|2.4342|2.5492|2.4127|2.7627|3.3787|4.2422|4.6282|5.5341|6.3111|8.2243|9.4857|9.6382|9.2992|9.6779|11.7926|12.7985|13.5228|15.6207|16.9096|20.2648|21.1165|21.1752|20.4238|17.7503|18.1856|21.4131|26.8905|25.7288|24.809|27.5997|23.8512|27.4726|31.7821|41.9646|42.0388|43.593|47.1485|49.6581|55.9354|48.2331|41.3803|56.1356|61.1131|89.1955|82.196|120.3529|128.1549|161.9247|177.8032|239.0224|190.7211|277.87|
2025-07-10 00:33:17|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2405|4.9297|5.3466|4.347|5.5346|6.1458|5.644|5.6359|5.9676|5.5895|5.779|6.7879|6.9237|7.2426|6.7189|6.7617|6.345|6.5358|6.6206|6.257|6.4064|6.7011|6.6776|7.2986|7.4397|7.8565|8.2356|8.3608|9.0332|9.9218|12.6017|13.6208|13.3365|15.72|16.4132|13.6007|16.1159|20.6133|21.1282|19.2288|27.0336|31.3259|29.7912|38.0447|33.6616|27.4579|29.3461|28.243|31.5451|33.2633|28.6353|24.8368|27.7679|25.7729|31.0692|29.1362|29.6888|28.7031|28.3232|28.776|20.8414|19.3781|17.7455|19.589|20.5922|19.1381|17.6296|18.5729|20.3542|19.566|20.7627|17.2508|18.0343|16.7096|18.3595|22.1277|17.0357|14.3583|14.4138|17.8944|16.1098|17.9809|16.7405|18.0676|20.6603|22.6971|23.916|20.5021|24.6159|25.7062|25.4393|26.971|27.5829|30.5839|32.3536|35.5132|39.6682|40.6584|42.9592|43.6257|47.9727|47.2426|47.9932|44.4408|47.4673|52.3534|59.2629|58.5119|59.1107|64.9452|68.8413|74.3661|72.5438|73.9407|73.7281|74.7639|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|218.64|
2025-07-10 00:33:20|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|113.75|
2025-07-10 00:33:23|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8404|5.8025|5.7823|5.8545|5.8668|7.1536|7.4212|8.9177|10.4184|10.6897|11.6721|12.6559|14.9273|15.369|18.9283|20.8778|23.6456|24.0921|24.0609|21.8837|20.3654|19.681|19.1311|13.3539|12.9524|12.9227|12.1531|19.0928|24.043|23.2601|24.5017|20.919|18.9818|21.4032|21.071|20.3689|21.308|19.2446|20.8191|21.4698|25.4354|27.0429|27.868|28.8981|31.3163|32.9264|36.5938|34.0493|33.4844|32.4801|34.3292|39.5884|41.3144|38.3545|39.5242|37.0054|34.0508|31.5993|30.2212|30.8531|22.2892|13.1985|16.9453|21.4121|21.1525|22.8945|20.4942|22.6713|23.0632|23.1427|22.3829|17.5186|20.4434|24.726|26.5263|30.1199|30.7128|37.7255|37.1855|39.2686|42.5632|44.3861|46.2865|48.5954|55.8572|56.8284|52.0296|46.9574|50.3013|54.8619|57.2427|56.8874|61.2287|67.6276|73.7112|76.9172|87.9518|80.0277|77.4257|84.1134|70.7835|81.1086|88.0337|94.5466|98.2626|80.5525|85.6448|83.6136|98.1478|103.3428|118.0117|115.8624|107.8297|127.8479|117.7176|116.4718|127.643|105.0179|104.1956|107.3569|135.7733|168.7841|156.6336|186.9684|190.9076|206.0748|201.31|
2025-07-10 00:33:25|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|
2025-07-10 00:33:27|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5754|1.512|1.6849|1.2164|1.413|1.839|1.8907|2.3038|2.0894|2.4331|2.3441|2.5793|2.6999|2.8593|3.2161|3.198|3.4412|3.4858|3.7596|3.7349|3.6078|4.2131|4.2781|4.8465|5.287|5.3111|5.867|6.0275|6.749|6.844|8.6314|8.808|10.1024|10.5928|11.3595|10.4568|13.3468|13.1263|16.1712|12.6885|14.594|13.7316|14.6657|13.5836|16.3203|16.0791|15.579|13.8146|15.3614|17.4998|17.748|16.0694|19.12|19.1114|19.8893|19.672|21.3867|22.3575|24.9052|24.7652|27.7418|26.1696|25.6921|25.4189|28.9559|30.5751|32.5641|34.4434|36.4507|34.7698|34.6186|38.3707|41.7348|35.4954|35.2379|39.8789|29.0082|28.7956|32.4459|38.5924|37.3421|36.9486|37.882|42.9323|42.8121|43.4768|48.1992|41.9383|49.7731|53.3169|59.3774|56.3278|62.6939|70.1244|74.7088|86.8172|91.9067|95.4245|98.635|101.9713|93.1094|102.1818|101.3004|98.5937|103.0923|100.8499|107.568|110.726|106.9567|114.7048|121.8228|118.3577|123.8593|126.9039|130.2865|145.94|137.5717|165.2603|185.2535|186.2472|181.9589|147.3074|188.5033|189.7847|205.9202|204.1972|196.9114|199.8697|225.2455|170.0731|148.6313|140.0559|141.6827|161.6751|182.8743|166.4333|195.4425|228.0888|235.6547|253.3843|233.1445|252.9008|269.44|
2025-07-10 00:33:31|usa_0147|VLO|total_return_price|0|1.3832|2.1477|1.8956|1.3605|0.9496|0.6367|0.6116|0.4193|0.6534|0.8051|0.7035|0.9221|0.5447|0.553|0.4945|0.4611|0.7967|0.78|0.5948|0.3356|0.436|0.5363|0.5029|0.5948|0.9723|0.9663|1.0965|1.0237|1.0189|1.075|1.2267|1.0583|1.6161|1.5707|1.6902|2.0796|2.2349|1.6448|1.812|1.6245|1.6054|1.5767|1.7738|1.5301|2.4941|2.0903|2.4188|2.0163|2.1955|2.4188|2.8524|2.9265|2.942|2.9862|2.6279|3.4198|4.3455|4.33|3.9289|3.7747|4.0173|4.0113|2.407|2.5814|3.0357|2.6256|2.3661|2.454|3.8014|3.9434|4.3828|4.6424|4.441|4.6087|4.4084|4.8|6.2492|4.7335|3.3584|4.6998|5.2786|4.6464|4.9073|5.9586|7.7275|9.5277|10.3839|11.777|19.0313|20.5815|29.4474|26.9048|31.2069|34.7699|26.9365|26.8156|33.8757|38.8607|35.4148|36.9809|25.9866|21.8562|16.1552|11.6314|9.6824|9.2025|10.6509|9.2793|10.944|10.0133|9.7806|12.9466|16.7284|14.3711|10.0169|11.9314|14.6956|13.8688|18.3032|19.8311|26.5546|22.2854|22.0215|32.6669|34.594|32.7883|30.4413|32.7482|42.3988|42.0034|40.5787|48.0826|44.0427|35.3983|37.1983|48.3998|47.454|48.806|56.2317|67.7535|69.0133|83.0215|85.8038|57.0954|65.3098|66.6471|67.0949|74.377|36.4484|48.0067|35.9833|47.8313|61.4722|67.8831|62.2377|67.0852|91.73|96.7962|98.1668|117.3681|130.0978|110.3271|134.3502|124.2486|164.378|152.0079|131.8087|120.5739|130.959|134.42|
2025-07-10 00:33:32|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|
2025-07-10 00:33:38|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:33:36|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.4011|6.1453|6.9374|6.7126|6.5155|6.3188|6.7998|7.7829|10.0792|8.041|7.2171|7.6226|8.135|7.9216|7.2842|7.279|7.415|8.5385|8.3348|9.2756|11.0053|9.9509|9.9646|8.303|9.6724|9.9027|10.3342|10.4277|11.9438|9.7322|12.8256|13.0947|11.8903|12.055|10.6736|9.2532|9.4912|8.1661|8.6102|6.7886|6.8164|5.8179|5.5628|4.9187|8.5886|7.5546|7.5261|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|52.78|
2025-07-10 00:33:39|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|509.35|
2025-07-10 00:33:40|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|
2025-07-10 00:33:44|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.25|
2025-07-10 00:33:45|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2405|4.9297|5.3466|4.347|5.5346|6.1458|5.644|5.6359|5.9676|5.5895|5.779|6.7879|6.9237|7.2426|6.7189|6.7617|6.345|6.5358|6.6206|6.257|6.4064|6.7011|6.6776|7.2986|7.4397|7.8565|8.2356|8.3608|9.0332|9.9218|12.6017|13.6208|13.3365|15.72|16.4132|13.6007|16.1159|20.6133|21.1282|19.2288|27.0336|31.3259|29.7912|38.0447|33.6616|27.4579|29.3461|28.243|31.5451|33.2633|28.6353|24.8368|27.7679|25.7729|31.0692|29.1362|29.6888|28.7031|28.3232|28.776|20.8414|19.3781|17.7455|19.589|20.5922|19.1381|17.6296|18.5729|20.3542|19.566|20.7627|17.2508|18.0343|16.7096|18.3595|22.1277|17.0357|14.3583|14.4138|17.8944|16.1098|17.9809|16.7405|18.0676|20.6603|22.6971|23.916|20.5021|24.6159|25.7062|25.4393|26.971|27.5829|30.5839|32.3536|35.5132|39.6682|40.6584|42.9592|43.6257|47.9727|47.2426|47.9932|44.4408|47.4673|52.3534|59.2629|58.5119|59.1107|64.9452|68.8413|74.3661|72.5438|73.9407|73.7281|74.7639|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|218.64|
2025-07-10 00:33:50|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8404|5.8025|5.7823|5.8545|5.8668|7.1536|7.4212|8.9177|10.4184|10.6897|11.6721|12.6559|14.9273|15.369|18.9283|20.8778|23.6456|24.0921|24.0609|21.8837|20.3654|19.681|19.1311|13.3539|12.9524|12.9227|12.1531|19.0928|24.043|23.2601|24.5017|20.919|18.9818|21.4032|21.071|20.3689|21.308|19.2446|20.8191|21.4698|25.4354|27.0429|27.868|28.8981|31.3163|32.9264|36.5938|34.0493|33.4844|32.4801|34.3292|39.5884|41.3144|38.3545|39.5242|37.0054|34.0508|31.5993|30.2212|30.8531|22.2892|13.1985|16.9453|21.4121|21.1525|22.8945|20.4942|22.6713|23.0632|23.1427|22.3829|17.5186|20.4434|24.726|26.5263|30.1199|30.7128|37.7255|37.1855|39.2686|42.5632|44.3861|46.2865|48.5954|55.8572|56.8284|52.0296|46.9574|50.3013|54.8619|57.2427|56.8874|61.2287|67.6276|73.7112|76.9172|87.9518|80.0277|77.4257|84.1134|70.7835|81.1086|88.0337|94.5466|98.2626|80.5525|85.6448|83.6136|98.1478|103.3428|118.0117|115.8624|107.8297|127.8479|117.7176|116.4718|127.643|105.0179|104.1956|107.3569|135.7733|168.7841|156.6336|186.9684|190.9076|206.0748|201.31|
2025-07-10 00:33:49|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7394|1.1572|1.288|0.8586|0.9426|1.4788|1.5856|1.3481|1.2691|1.8678|1.4253|1.4607|1.8008|2.353|2.8572|5.1267|4.4468|1.3614|4.0688|4.8655|5.0891|7.5296|21.7038|37.4188|26.426|15.6057|15.6907|11.11|16.1791|18.4353|20.6328|21.7316|12.1502|16.2084|11.5056|11.11|20.1738|28.1437|18.4987|36.5677|32.7488|46.8817|68.3692|79.6012|30.7661|33.4228|36.6263|36.7338|26.5272|31.401|23.0306|16.8481|15.4417|7.8039|11.0563|14.0254|12.7069|14.6896|14.6798|11.2418|10.8219|11.2321|10.7242|11.6325|13.9278|15.1487|16.1742|16.8774|14.2599|11.5837|11.8962|11.1832|8.1262|7.3448|7.882|4.1412|2.6762|3.145|4.9421|7.1983|7.3448|8.8489|8.8782|6.3095|7.1006|10.8707|9.9624|5.7723|5.8504|8.3508|5.7039|6.0653|5.8309|8.1848|11.4079|13.2539|20.6084|23.6264|27.9239|31.8405|35.1124|29.9555|27.2793|16.0277|15.5589|10.3823|12.4237|16.1058|19.075|22.8939|30.0531|31.2252|41.4024|47.6728|56.2483|51.2964|37.6616|39.9276|31.8503|44.2153|46.4031|51.3355|46.7938|44.4497|62.5969|89.3976|82.1797|71.983|82.1577|87.0038|72.3963|55.5333|56.753|57.0499|67.4276|69.278|75.5253|90.0225|124.3094|95.792|97.6038|93.4203|94.3712||
2025-07-10 00:33:54|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5754|1.512|1.6849|1.2164|1.413|1.839|1.8907|2.3038|2.0894|2.4331|2.3441|2.5793|2.6999|2.8593|3.2161|3.198|3.4412|3.4858|3.7596|3.7349|3.6078|4.2131|4.2781|4.8465|5.287|5.3111|5.867|6.0275|6.749|6.844|8.6314|8.808|10.1024|10.5928|11.3595|10.4568|13.3468|13.1263|16.1712|12.6885|14.594|13.7316|14.6657|13.5836|16.3203|16.0791|15.579|13.8146|15.3614|17.4998|17.748|16.0694|19.12|19.1114|19.8893|19.672|21.3867|22.3575|24.9052|24.7652|27.7418|26.1696|25.6921|25.4189|28.9559|30.5751|32.5641|34.4434|36.4507|34.7698|34.6186|38.3707|41.7348|35.4954|35.2379|39.8789|29.0082|28.7956|32.4459|38.5924|37.3421|36.9486|37.882|42.9323|42.8121|43.4768|48.1992|41.9383|49.7731|53.3169|59.3774|56.3278|62.6939|70.1244|74.7088|86.8172|91.9067|95.4245|98.635|101.9713|93.1094|102.1818|101.3004|98.5937|103.0923|100.8499|107.568|110.726|106.9567|114.7048|121.8228|118.3577|123.8593|126.9039|130.2865|145.94|137.5717|165.2603|185.2535|186.2472|181.9589|147.3074|188.5033|189.7847|205.9202|204.1972|196.9114|199.8697|225.2455|170.0731|148.6313|140.0559|141.6827|161.6751|182.8743|166.4333|195.4425|228.0888|235.6547|253.3843|233.1445|252.9008|269.44|
2025-07-10 00:33:55|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-07-10 00:34:00|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7569|0.8782|0.9535|0.7649|0.9749|1.5613|1.4512|1.3616|1.9086|2.1056|2.4008|2.6332|3.3072|4.2339|4.895|5.8295|6.2942|5.5162|4.423|3.7926|2.8246|3.0169|4.0312|4.2438|3.8857|5.0278|4.925|3.8702|3.723|3.7467|4.3835|5.4222|6.2627|7.5188|7.5217|7.732|8.6666|11.557|11.8962|8.71|9.2521|11.94|10.8702|13.9211|19.2518|15.2908|15.932|12.7902|15.9312|16.6848|13.9378|11.2676|11.9956|12.3971|14.853|15.2888|13.9449|12.2813|14.498|11.7784|14.0827|12.322|12.0575|12.8581|14.23|15.5853|14.1859|14.441|13.2833|12.7494|12.9357|12.844|10.5911|10.7685|11.3278|12.6087|7.4943|5.5072|5.859|8.3622|9.9606|11.5245|9.6888|11.4027|11.3281|11.0268|9.9743|7.0262|7.4846|7.2085|8.0748|7.6892|8.9875|11.8411|11.3548|12.8625|16.6795|20.9401|23.8767|30.0778|37.7468|39.5665|29.6142|34.1075|38.6671|40.3016|35.3577|35.1645|45.1615|48.7983|56.5219|51.038|59.7931|52.4415|46.7269|57.5017|42.9235|48.0809|47.212|50.3942|50.5302|33.4625|32.1187|35.2385|43.7991|57.3777|49.8884|48.3285|40.2565|43.038|33.9417|28.9802|31.6395|30.9001|34.5668|25.9905|27.8984|28.3475|27.9591|29.1332|33.2304|33.3877|32.44|
2025-07-10 00:34:00|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|
2025-07-10 00:34:05|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:34:04|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|105.46|
2025-07-10 00:34:06|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|509.35|
2025-07-10 00:34:10|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|52.59|
2025-07-10 00:34:12|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.25|
2025-07-10 00:34:15|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|275.62|
2025-07-10 00:34:17|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7394|1.1572|1.288|0.8586|0.9426|1.4788|1.5856|1.3481|1.2691|1.8678|1.4253|1.4607|1.8008|2.353|2.8572|5.1267|4.4468|1.3614|4.0688|4.8655|5.0891|7.5296|21.7038|37.4188|26.426|15.6057|15.6907|11.11|16.1791|18.4353|20.6328|21.7316|12.1502|16.2084|11.5056|11.11|20.1738|28.1437|18.4987|36.5677|32.7488|46.8817|68.3692|79.6012|30.7661|33.4228|36.6263|36.7338|26.5272|31.401|23.0306|16.8481|15.4417|7.8039|11.0563|14.0254|12.7069|14.6896|14.6798|11.2418|10.8219|11.2321|10.7242|11.6325|13.9278|15.1487|16.1742|16.8774|14.2599|11.5837|11.8962|11.1832|8.1262|7.3448|7.882|4.1412|2.6762|3.145|4.9421|7.1983|7.3448|8.8489|8.8782|6.3095|7.1006|10.8707|9.9624|5.7723|5.8504|8.3508|5.7039|6.0653|5.8309|8.1848|11.4079|13.2539|20.6084|23.6264|27.9239|31.8405|35.1124|29.9555|27.2793|16.0277|15.5589|10.3823|12.4237|16.1058|19.075|22.8939|30.0531|31.2252|41.4024|47.6728|56.2483|51.2964|37.6616|39.9276|31.8503|44.2153|46.4031|51.3355|46.7938|44.4497|62.5969|89.3976|82.1797|71.983|82.1577|87.0038|72.3963|55.5333|56.753|57.0499|67.4276|69.278|75.5253|90.0225|124.3094|95.792|97.6038|93.4203|94.3712||
2025-07-10 00:34:22|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-07-10 00:34:27|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7569|0.8782|0.9535|0.7649|0.9749|1.5613|1.4512|1.3616|1.9086|2.1056|2.4008|2.6332|3.3072|4.2339|4.895|5.8295|6.2942|5.5162|4.423|3.7926|2.8246|3.0169|4.0312|4.2438|3.8857|5.0278|4.925|3.8702|3.723|3.7467|4.3835|5.4222|6.2627|7.5188|7.5217|7.732|8.6666|11.557|11.8962|8.71|9.2521|11.94|10.8702|13.9211|19.2518|15.2908|15.932|12.7902|15.9312|16.6848|13.9378|11.2676|11.9956|12.3971|14.853|15.2888|13.9449|12.2813|14.498|11.7784|14.0827|12.322|12.0575|12.8581|14.23|15.5853|14.1859|14.441|13.2833|12.7494|12.9357|12.844|10.5911|10.7685|11.3278|12.6087|7.4943|5.5072|5.859|8.3622|9.9606|11.5245|9.6888|11.4027|11.3281|11.0268|9.9743|7.0262|7.4846|7.2085|8.0748|7.6892|8.9875|11.8411|11.3548|12.8625|16.6795|20.9401|23.8767|30.0778|37.7468|39.5665|29.6142|34.1075|38.6671|40.3016|35.3577|35.1645|45.1615|48.7983|56.5219|51.038|59.7931|52.4415|46.7269|57.5017|42.9235|48.0809|47.212|50.3942|50.5302|33.4625|32.1187|35.2385|43.7991|57.3777|49.8884|48.3285|40.2565|43.038|33.9417|28.9802|31.6395|30.9001|34.5668|25.9905|27.8984|28.3475|27.9591|29.1332|33.2304|33.3877|32.44|
2025-07-10 00:34:32|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|105.46|
2025-07-10 00:34:37|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|52.59|
2025-07-10 00:34:42|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|275.62|
2025-07-15 18:06:58|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-07-15 18:07:04|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-07-15 18:07:09|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-07-15 18:07:14|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-07-15 18:07:18|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-15 18:07:22|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-07-15 18:07:26|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-07-15 18:07:31|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-07-15 18:07:35|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|159.32|
2025-07-15 18:07:39|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.24|
2025-07-15 18:07:43|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-07-15 18:07:47|usa_0011|VZ|total_return_price|0|||1.0031|0.9879|1.0655|1.0277|1.162|1.2169|1.2586|1.4024|1.3021|1.6421|1.9473|2.2097|2.0769|2.2085|2.2419|2.297|2.6188|2.2562|2.3334|2.5757|2.6217|2.6313|2.8209|3.2894|3.8029|4.2939|3.6821|3.9254|3.7864|4.3547|4.2251|3.9392|3.8496|4.1469|3.6189|3.9496|4.3977|4.6934|5.2011|5.589|6.0777|5.7158|5.0564|5.5549|5.3307|5.0774|5.4797|5.8884|6.5433|7.2208|6.7566|7.0522|6.7105|7.3511|6.9823|8.8392|9.4777|10.8316|12.287|11.0588|11.8486|13.3186|12.8482|16.3835|16.9853|15.6363|15.6365|13.0871|12.5801|13.1316|13.0175|14.2495|14.5269|12.8415|12.5804|10.8924|7.6466|10.9427|10.0813|11.3881|9.4655|10.3681|10.9263|10.9459|12.0538|12.5297|11.0986|10.9391|10.4852|9.7975|11.2389|11.197|12.5839|13.2558|13.6561|14.9974|16.2984|16.2458|13.699|13.47|12.3711|13.2953|12.0294|12.4256|12.4462|13.8555|13.1738|12.0967|15.3223|17.07|18.6278|18.2261|18.2509|20.1745|19.4742|22.9363|23.7844|22.8328|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|
2025-07-15 18:07:48|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-07-15 18:07:52|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-07-15 18:07:52|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-07-15 18:07:57|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-07-15 18:07:57|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|
2025-07-15 18:08:01|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-07-15 18:08:02|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-07-15 18:08:05|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-15 18:08:07|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-07-15 18:08:10|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-07-15 18:08:11|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-07-15 18:08:15|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-15 18:08:14|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-07-15 18:08:17|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|85.12|
2025-07-15 18:08:18|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-07-15 18:08:21|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|360.77|
2025-07-15 18:08:23|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3784|3.5764|4.6281|3.8905|4.6555|4.6036|4.2085|4.6455|5.1692|5.6612|5.1209|5.5272|6.0354|5.6441|5.9175|5.4388|6.5649|6.1955|6.2174|6.9901|7.3086|7.8539|8.5654|9.2286|9.9977|10.2547|11.0178|11.9165|13.2157|14.1468|17.4784|17.1478|19.8858|21.0905|22.8468|17.8905|23.046|24.8011|22.668|23.8953|28.0161|14.5516|14.6194|17.3643|20.4267|16.3815|16.7979|19.2696|21.0608|24.0928|24.1611|24.3061|23.477|24.4432|24.5909|25.7265|27.8155|29.3433|30.6087|30.569|31.2587|30.2132|30.2264|34.2461|33.5056|33.5209|32.5196|36.4537|37.9897|37.5125|36.5432|42.2435|44.3123|42.5038|37.0981|42.7814|38.1928|29.2966|32.066|36.6361|38.6428|40.615|38.7992|39.0962|42.2609|40.7673|42.42|42.5051|45.2459|45.9491|42.2286|48.2349|47.6003|54.4678|54.8178|54.2238|58.8549|58.7098|57.7027|61.9748|67.9312|61.5419|59.2355|54.9117|61.1583|63.9442|66.316|70.8452|66.8816|72.0373|70.4073|74.0779|75.3709|65.5304|65.1192|70.0625|78.0616|89.0618|94.5177|107.9091|109.0523|96.6134|105.7188|123.6644|124.485|121.8963|122.2231|127.4307|150.0308|140.9003|133.3361|117.8315|142.4581|140.6377|144.4208|139.6988|141.2357|157.3643|160.9862|170.0851|165.6024|169.3645|159.32|
2025-07-15 18:08:26|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-07-15 18:08:26|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.24|
2025-07-15 18:08:30|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-07-15 18:08:30|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-07-15 18:08:34|usa_0011|VZ|total_return_price|0|||1.0031|0.9879|1.0655|1.0277|1.162|1.2169|1.2586|1.4024|1.3021|1.6421|1.9473|2.2097|2.0769|2.2085|2.2419|2.297|2.6188|2.2562|2.3334|2.5757|2.6217|2.6313|2.8209|3.2894|3.8029|4.2939|3.6821|3.9254|3.7864|4.3547|4.2251|3.9392|3.8496|4.1469|3.6189|3.9496|4.3977|4.6934|5.2011|5.589|6.0777|5.7158|5.0564|5.5549|5.3307|5.0774|5.4797|5.8884|6.5433|7.2208|6.7566|7.0522|6.7105|7.3511|6.9823|8.8392|9.4777|10.8316|12.287|11.0588|11.8486|13.3186|12.8482|16.3835|16.9853|15.6363|15.6365|13.0871|12.5801|13.1316|13.0175|14.2495|14.5269|12.8415|12.5804|10.8924|7.6466|10.9427|10.0813|11.3881|9.4655|10.3681|10.9263|10.9459|12.0538|12.5297|11.0986|10.9391|10.4852|9.7975|11.2389|11.197|12.5839|13.2558|13.6561|14.9974|16.2984|16.2458|13.699|13.47|12.3711|13.2953|12.0294|12.4256|12.4462|13.8555|13.1738|12.0967|15.3223|17.07|18.6278|18.2261|18.2509|20.1745|19.4742|22.9363|23.7844|22.8328|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|
2025-07-15 18:08:35|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-07-15 18:08:40|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-07-15 18:08:39|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-07-15 18:08:43|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-07-15 18:08:43|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|
2025-07-15 18:08:46|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-07-15 18:08:47|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-07-15 18:08:51|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-07-15 18:08:51|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-07-15 18:08:56|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-07-15 18:08:57|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-15 18:09:00|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-15 18:09:01|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179||
2025-07-15 18:09:01|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|85.12|
2025-07-15 18:09:06|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|67.46|
2025-07-15 18:09:06|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|360.77|
2025-07-15 18:09:10|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-07-15 18:09:11|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-07-15 18:09:14|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|95.605|
2025-07-15 18:09:16|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-07-15 18:09:19|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-07-15 18:09:20|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-07-15 18:09:22|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-07-15 18:09:25|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-07-15 18:09:26|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|68.98|
2025-07-15 18:09:29|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-07-15 18:09:31|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-07-15 18:09:32|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-07-15 18:09:36|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-07-15 18:09:38|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-07-15 18:09:41|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-07-15 18:09:43|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-15 18:09:46|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-15 18:09:47|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179||
2025-07-15 18:09:51|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|89.01|
2025-07-15 18:09:52|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|67.46|
2025-07-15 18:09:57|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-07-15 18:09:57|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-07-15 18:10:02|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:00|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|95.6|
2025-07-15 18:10:04|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-07-15 18:10:05|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-07-15 18:10:06|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-07-15 18:10:08|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-07-15 18:10:12|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-07-15 18:10:13|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|68.98|
2025-07-15 18:10:17|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-15 18:10:18|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-07-15 18:10:22|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-07-15 18:10:23|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-07-15 18:10:26|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|25.5305|29.8164|33.0469|33.8854|36.0944|37.831|43.5857|39.557|44.3035|38.3607|39.8613|38.9587|41.0364|43.6669|43.5263|45.9703|51.4292|61.8937|70.5374|81.8725|67.645|68.6994|66.7577|61.042|52.2925|55.6429|71.156|57.0484|79.0269|73.9213|86.4811|89.5646|96.1322|92.7462|117.7347|141.6342|136.125|127.7392|148.3534|144.0484|122.9606|143.91|146.4205|171.7581|164.7645|188.3836|176.6856|207.2547|185.62|
2025-07-15 18:10:28|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-07-15 18:10:29|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-07-15 18:10:34|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:32|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-15 18:10:35|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|548.9572|
2025-07-15 18:10:37|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|89.03|
2025-07-15 18:10:39|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-07-15 18:10:42|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-07-15 18:10:47|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:44|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|702.58|
2025-07-15 18:10:48|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-07-15 18:10:48|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-07-15 18:10:50|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-07-15 18:10:53|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-07-15 18:10:55|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-07-15 18:10:58|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-07-15 18:11:00|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-15 18:11:03|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|215.98|
2025-07-15 18:11:04|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-07-15 18:11:09|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8747|23.8462|25.5305|29.8164|33.0469|33.8854|36.0944|37.831|43.5857|39.557|44.3035|38.3607|39.8613|38.9587|41.0364|43.6669|43.5263|45.9703|51.4292|61.8937|70.5374|81.8725|67.645|68.6994|66.7577|61.042|52.2925|55.6429|71.156|57.0484|79.0269|73.9213|86.4811|89.5646|96.1322|92.7462|117.7347|141.6342|136.125|127.7392|148.3534|144.0484|122.9606|143.91|146.4205|171.7581|164.7645|188.3836|176.6856|207.2547|185.62|
2025-07-15 18:11:07|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-07-15 18:11:12|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-07-15 18:11:12|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-07-15 18:11:17|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:11:16|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-07-15 18:11:18|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|548.9572|
2025-07-15 18:11:21|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-07-15 18:11:20|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-07-15 18:11:27|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:11:26|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|702.52|
2025-07-15 18:11:28|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-07-15 18:11:30|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-07-15 18:11:33|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|136.01|
2025-07-15 18:11:35|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-07-15 18:11:38|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-07-15 18:11:40|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-07-15 18:11:43|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-07-15 18:11:46|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|215.98|
2025-07-15 18:11:46|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-07-15 18:11:52|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-07-15 18:11:50|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-07-15 18:11:54|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|90.9|
2025-07-15 18:11:55|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-07-15 18:11:58|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-07-15 18:11:59|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-07-15 18:12:02|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|207.62|
2025-07-15 18:12:04|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-07-15 18:12:08|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:12:07|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-07-15 18:12:10|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-07-15 18:12:13|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-07-15 18:12:14|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.792|1.8127|2.2749|2.1821|2.5222|2.7044|2.9303|3.0656|3.9369|3.5002|3.4306|3.2742|3.5391|3.0164|3.0221|3.25|3.5398|3.2008|3.5109|3.8233|4.0004|4.4091|5.0226|5.3159|5.2184|5.1337|5.5122|6.2763|6.499|7.2208|8.6281|8.2988|8.5368|9.8536|10.7713|11.4514|12.9624|12.4231|12.0827|9.8087|9.7481|9.4939|12.0821|12.9528|13.2438|12.9586|13.2385|14.3626|15.5048|14.6845|10.5563|11.407|11.3603|10.745|12.5789|12.3002|13.5497|12.0167|11.993|12.5445|13.902|13.9702|14.7712|12.8497|12.0276|13.0403|13.4846|15.1153|15.2587|17.5823|16.97|17.0972|18.0118|17.7872|17.199|18.8139|17.5641|15.8118|15.736|16.696|18.3684|18.0536|16.1667|18.2213|16.8496|17.4106|18.8552|18.4914|20.5188|22.5582|23.9315|25.6489|24.6831|27.9332|27.6897|26.4547|30.6811|30.9975|33.1168|33.8561|36.843|38.1158|40.5848|33.419|37.5326|35.1792|33.2618|36.0037|32.9084|38.2947|42.1728|46.55|50.03|52.7796|53.9807|65.221|64.5696|71.6941|75.7336|75.6286|78.8267|71.9162|83.6774|99.9887|100.9303|110.9163|107.6914|110.1528|131.7427|111.1842|102.4697|91.6616|104.4958|96.8135|104.7537|93.5062|106.8581|110.8764|101.8679|112.3623|112.0007|132.0384|136.01|
2025-07-15 18:12:18|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175||
2025-07-15 18:12:19|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-07-15 18:12:21|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-07-15 18:12:24|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-07-15 18:12:26|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.6|
2025-07-15 18:12:28|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-07-15 18:12:31|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-07-15 18:12:32|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-07-15 18:12:33|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-07-15 18:12:35|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|28.54|
2025-07-15 18:12:34|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2482|1.3658|1.5976|1.4095|1.7744|1.8634|1.8185|2.1661|2.4886|2.5456|2.6998|3.0385|2.9801|3.5773|3.1878|2.9228|3.5105|3.2994|3.0191|3.4065|3.7756|3.9905|4.477|4.1394|4.426|4.9741|5.4819|5.6863|6.1029|6.6567|8.811|9.4814|10.076|11.9883|12.2377|9.6167|13.0737|13.045|14.0431|13.1283|18.753|16.3509|17.4139|13.7647|18.8846|16.2109|17.3567|17.1956|17.1004|16.9826|14.9163|16.1404|15.7356|16.397|17.5276|16.9765|15.2662|16.8853|17.9887|13.9656|15.8982|16.2906|15.6723|16.6699|17.4175|18.23|19.232|20.0417|21.1676|21.7755|21.2572|23.5029|25.8181|25.926|23.1137|25.3521|23.2085|20.0981|24.2818|26.3404|28.5265|29.7718|27.6752|27.1811|28.6189|28.952|31.5613|32.2299|33.7922|35.9956|38.5658|39.9562|39.177|44.4855|43.4343|45.2196|49.9944|49.9963|52.8305|50.7994|54.1945|54.597|51.7901|50.5293|53.3477|56.9212|59.2984|60.3757|53.5824|60.2745|61.3787|60.6548|63.165|60.3202|54.8586|57.035|51.0427|59.1749|62.265|64.2343|60.5347|58.708|65.2062|69.0739|76.9811|71.3635|74.0595|69.1773|78.5834|70.2056|74.6311|65.8199|74.3081|71.321|73.5819|68.3474|77.119|87.6434|94.9944|102.1401|89.8947|93.1788|90.9|
2025-07-15 18:12:39|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-07-15 18:12:38|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|141.89|
2025-07-15 18:12:42|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|207.62|
2025-07-15 18:12:44|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-07-15 18:12:48|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-07-15 18:12:47|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-07-15 18:12:53|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-07-15 18:12:53|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-07-15 18:12:59|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175||
2025-07-15 18:12:58|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|102.675|
2025-07-15 18:13:02|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-07-15 18:13:03|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|119.61|
2025-07-15 18:13:06|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.6|
2025-07-15 18:13:07|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-07-15 18:13:10|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-07-15 18:13:12|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-07-15 18:13:12|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-07-15 18:13:16|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|28.54|
2025-07-15 18:13:16|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009||
2025-07-15 18:13:18|usa_0083|MS|total_return_price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|141.91|
2025-07-15 18:13:21|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|388.21|
2025-07-15 18:13:23|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-07-15 18:13:25|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|186.42|
2025-07-15 18:13:27|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-07-15 18:13:30|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|80.42|
2025-07-15 18:13:33|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-07-15 18:13:34|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|122.05|
2025-07-15 18:13:39|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-07-15 18:13:38|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|102.655|
2025-07-15 18:13:43|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9411|4.0273|4.0928|4.6098|3.662|3.4672|3.1019|4.1135|3.3604|3.662|4.3944|5.7299|5.0613|6.9155|7.0224|9.1334|6.7208|3.6844|3.9636|3.5121|3.2312|4.2444|3.7481|3.7481|4.1359|4.546|4.8045|4.2875|4.3513|3.5758|3.1243|3.8343|3.6516|3.9532|3.4896|3.0157|2.9727|2.8658|3.4896|3.662|3.0303|3.6634|5.7782|6.7378|9.4751|7.1563|6.1761|5.0321|6.8108|7.0732|6.9285|6.2829|6.9826|6.925|7.3336|7.3256|8.1127|8.0723|10.5167|11.6094|12.5919|17.2164|20.0803|26.4964|25.9704|25.4985|24.5764|23.0756|22.1742|25.3561|25.9986|25.7699|31.8334|42.8426|46.8858|32.0018|23.8625|19.6658|24.4491|30.1285|35.1605|33.6361|35.6528|33.7446|33.2304|43.1513|38.1241|25.9357|36.0511|40.7217|33.0828|41.2148|44.4991|47.2455|48.6484|62.6206|62.1523|72.7239|86.7544|73.5898|68.5617|68.4135|65.4402|54.5223|53.1213|54.6099|62.9019|73.0669|76.5167|73.948|68.7357|73.5949|82.235|80.3395|95.1219|97.6658|66.8868|73.1627|71.7599|57.3565|64.9988|27.967|39.7969|28.4582|39.8859|58.3713|67.5273|66.1346|75.2318|102.5998|96.926|100.0244|118.0265|106.0942|106.6377|118.9181|115.6353|123.1885|122.1116|120.0903|120.6101|127.0767|119.61|
2025-07-15 18:13:42|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|91.11|
2025-07-15 18:13:47|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-07-15 18:13:48|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-07-15 18:13:52|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-07-15 18:13:52|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-07-15 18:13:57|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:13:55|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009||
2025-07-15 18:13:59|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-07-15 18:14:02|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:00|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|388.21|
2025-07-15 18:14:03|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-07-15 18:14:04|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3423|3.5054|2.7512|2.1571|2.2258|3.5776|3.9014|4.5671|5.4535|5.8983|6.5872|6.3222|7.3|8.7573|8.7716|8.4072|8.1218|9.7431|10.6874|9.6831|8.0153|9.3968|10.3092|11.05|12.9382|12.4871|12.2237|13.8757|15.8151|16.9765|17.882|21.0858|24.7856|26.2879|23.7838|19.997|24.2344|25.1326|26.2585|24.1789|20.5924|21.0822|22.1469|30.9794|35.0885|32.7625|32.046|28.1009|27.8313|30.6955|26.309|21.4316|21.5655|22.0468|25.6743|25.2704|29.3635|30.0113|29.0084|29.8481|31.9875|28.9261|30.9029|33.2223|35.7246|39.1948|41.1981|42.8641|44.1565|43.2386|43.3793|41.6373|40.4958|40.8652|35.9452|47.5621|31.4987|19.1024|25.3912|31.8773|34.7086|39.3212|37.2717|34.2992|40.1961|41.7665|39.7478|32.328|38.9541|43.8095|41.7769|43.4252|40.3774|46.3519|51.1612|51.1331|55.0958|62.1327|63.9703|61.8169|66.2812|68.1211|70.2652|65.8758|70.7906|63.1865|61.1872|68.1844|89.0629|91.9775|95.9664|104.1891|112.1779|118.1648|106.0763|107.6716|92.4289|97.7414|110.1801|113.4255|130.2374|78.6824|87.4948|92.4247|126.6218|150.1344|164.3262|169.656|174.9719|161.8427|139.5707|133.4331|142.4383|115.6528|116.0348|114.4722|146.3035|154.2483|149.9148|179.9416|189.3039|173.9602|186.42|
2025-07-15 18:14:09|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|258.4|
2025-07-15 18:14:09|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|80.42|
2025-07-15 18:14:13|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|122.05|
2025-07-15 18:14:12|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-07-15 18:14:17|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-07-15 18:14:17|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-07-15 18:14:22|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:21|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|91.11|
2025-07-15 18:14:23|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-07-15 18:14:26|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-07-15 18:14:27|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-07-15 18:14:30|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-07-15 18:14:31|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-07-15 18:14:35|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:36|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-07-15 18:14:38|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:36|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-07-15 18:14:39|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-07-15 18:14:40|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|71.79|
2025-07-15 18:14:44|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|258.39|
2025-07-15 18:14:46|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-07-15 18:14:48|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-07-15 18:14:51|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-07-15 18:14:52|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-07-15 18:14:58|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:55|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-07-15 18:14:59|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-07-15 18:15:00|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-15 18:15:04|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|57.86|
2025-07-15 18:15:03|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-07-15 18:15:15|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-07-15 18:15:20|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-07-15 18:15:25|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|71.78|
2025-07-15 18:15:30|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-07-15 18:15:35|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-07-15 18:15:38|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-07-15 18:15:43|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-15 18:15:47|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|57.86|
2025-07-19 13:26:49|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-07-19 13:26:54|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-07-19 13:26:59|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-07-19 13:27:04|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-07-19 13:27:08|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-19 13:27:12|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-07-19 13:27:17|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-07-19 13:27:22|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-07-19 13:27:26|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|
2025-07-19 13:27:31|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8827|0.7881|0.8418|0.9348|1.0776|1.4371|1.4994|1.7688|2.2927|1.9066|2.013|2.071|2.0185|1.7447|1.8893|1.6897|1.9724|1.5554|1.8309|2.0204|2.2748|2.5412|2.7442|3.1985|3.7915|4.0652|4.335|4.8263|5.08|5.1685|7.3667|7.4351|9.2412|12.3918|13.5254|13.1835|15.6105|17.3581|13.6626|13.5238|12.2554|13.847|18.2154|17.0794|17.5307|15.6444|15.3398|15.4002|15.3438|15.3499|13.5663|11.2946|11.9441|12.2338|13.4684|12.0365|14.064|14.0151|13.7724|12.3607|10.9275|10.7555|11.3699|10.3677|9.766|10.5364|10.0176|12.2169|11.2561|11.098|11.3545|10.9791|10.3404|9.6561|8.1881|8.7854|8.5869|6.7458|7.5135|8.3733|9.291|8.8425|7.4299|9.0458|9.3203|10.9244|11.1876|9.7088|12.003|12.691|13.0177|14.1946|14.4543|16.7787|16.4202|16.9767|18.2427|19.2897|17.9832|18.0746|19.2053|21.6387|21.0276|19.852|20.5666|19.0744|22.8618|22.1745|21.4766|22.851|22.654|24.3122|24.8918|24.616|25.4096|31.1284|31.0696|30.4937|31.3799|26.2703|28.9234|24.3415|24.6293|27.9123|29.8573|29.7065|32.4253|35.9358|49.7706|43.9664|44.89|37.7576|44.5905|35.8313|32.5616|29.7738|26.1906|25.6244|26.2264|27.5091|25.61|24.8656|24.24|
2025-07-19 13:27:35|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-07-19 13:27:40|usa_0011|VZ|total_return_price|0|||1.0031|0.9879|1.0655|1.0277|1.162|1.2169|1.2586|1.4024|1.3021|1.6421|1.9473|2.2097|2.0769|2.2085|2.2419|2.297|2.6188|2.2562|2.3334|2.5757|2.6217|2.6313|2.8209|3.2894|3.8029|4.2939|3.6821|3.9254|3.7864|4.3547|4.2251|3.9392|3.8496|4.1469|3.6189|3.9496|4.3977|4.6934|5.2011|5.589|6.0777|5.7158|5.0564|5.5549|5.3307|5.0774|5.4797|5.8884|6.5433|7.2208|6.7566|7.0522|6.7105|7.3511|6.9823|8.8392|9.4777|10.8316|12.287|11.0588|11.8486|13.3186|12.8482|16.3835|16.9853|15.6363|15.6365|13.0871|12.5801|13.1316|13.0175|14.2495|14.5269|12.8415|12.5804|10.8924|7.6466|10.9427|10.0813|11.3881|9.4655|10.3681|10.9263|10.9459|12.0538|12.5297|11.0986|10.9391|10.4852|9.7975|11.2389|11.197|12.5839|13.2558|13.6561|14.9974|16.2984|16.2458|13.699|13.47|12.3711|13.2953|12.0294|12.4256|12.4462|13.8555|13.1738|12.0967|15.3223|17.07|18.6278|18.2261|18.2509|20.1745|19.4742|22.9363|23.7844|22.8328|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|
2025-07-19 13:27:45|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-07-19 13:27:49|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|
2025-07-19 13:27:54|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-07-19 13:28:00|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-07-19 13:28:05|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-07-19 13:28:10|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-19 13:28:11|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|85.12|
2025-07-19 13:28:16|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|359.4|
2025-07-19 13:28:21|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-07-19 13:28:26|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-07-19 13:28:31|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-07-19 13:28:36|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-07-19 13:28:39|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-07-19 13:28:42|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-07-19 13:28:47|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-07-19 13:28:52|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-19 13:28:56|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179||
2025-07-19 13:29:01|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.05|
2025-07-19 13:29:05|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-07-19 13:29:08|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|95.05|
2025-07-19 13:29:13|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-07-19 13:29:17|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-07-19 13:29:21|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9759|5.2085|5.8028|4.2637|4.7305|6.0084|5.5495|5.4316|5.1703|5.7678|5.3694|6.0068|6.3669|5.8076|5.6754|5.4013|5.0301|4.7656|4.8899|4.5393|3.9785|4.8564|4.5138|4.5967|4.1426|4.8851|5.4921|6.0004|6.5931|7.3689|8.2052|9.126|10.298|12.157|12.5589|14.1479|17.7842|15.3775|16.4527|13.2454|12.9613|12.2269|13.0384|15.1157|19.589|19.1348|12.6406|10.8879|9.7244|11.3015|10.0905|8.3777|8.269|7.9161|9.3261|10.3553|12.0625|11.8101|14.0829|14.1416|15.1514|17.7167|19.6023|19.5849|17.8618|20.2231|20.8119|21.8015|21.0063|23.2363|24.8512|27.0643|27.1873|27.752|27.1486|23.135|19.802|18.9961|22.0786|24.8171|22.4109|25.5033|20.5011|22.0684|24.4526|24.2223|26.6166|23.871|29.0841|32.0721|33.5789|34.91|34.9814|39.958|41.7143|41.5541|52.6058|55.2475|55.8317|59.1689|71.8406|77.2614|78.7834|72.7028|73.9249|78.7835|73.015|68.1662|60.7438|60.7935|62.7121|63.7946|57.2496|49.4294|51.5209|63.5047|53.2214|44.1408|45.0269|52.5841|62.4074|50.1766|55.4063|50.1924|59.1991|65.6418|73.2832|74.9817|91.6811|90.4288|83.2188|86.1506|84.6896|67.9981|63.7781|64.9429|74.0749|75.505|56.4503|60.78|43.8743|67.0587|68.98|
2025-07-19 13:29:26|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-07-19 13:29:31|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-07-19 13:29:35|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-07-19 13:29:40|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-19 13:29:45|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|89.61|
2025-07-19 13:29:49|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-07-19 13:29:54|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:29:55|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-07-19 13:29:57|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-07-19 13:30:03|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-07-19 13:30:07|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-19 13:30:12|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-07-19 13:30:18|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|205.4799|184.0305|
2025-07-19 13:30:21|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-07-19 13:30:26|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:30:27|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|548.9572|
2025-07-19 13:30:31|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25||
2025-07-19 13:30:36|usa_0052|GS|total_return_price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|708.26|
2025-07-19 13:30:41|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-07-19 13:30:45|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-07-19 13:30:50|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-07-19 13:30:55|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.554|0.7042|0.6114|0.3966|0.5282|0.6891|0.7155|0.5429|0.8638|0.8012|1.0027|0.8097|1.1809|1.3074|1.6163|2.0063|2.6285|3.0525|3.1099|3.4378|3.1826|2.5043|3.2023|2.3484|2.712|2.8252|2.8513|3.5108|2.9028|3.3345|3.3073|3.6637|4.455|6.1676|6.795|5.9627|10.3075|9.329|9.3339|9.8049|7.9068|8.7746|7.4737|8.1119|9.4964|11.2005|13.5832|12.1387|16.4075|15.0679|13.4931|14.8834|12.1987|15.673|16.9925|21.0657|19.1535|18.6312|17.4492|20.1715|20.4402|18.7034|23.7907|21.8541|22.8749|22.7162|20.4652|21.793|24.4109|22.1646|20.3697|19.6118|19.3508|18.5041|14.9964|16.0862|13.6005|16.0739|16.8692|14.7605|16.3929|20.6052|15.8448|16.3868|19.1294|20.3306|16.8166|16.4906|21.1603|24.93|20.2232|25.9382|30.7252|31.0405|36.1644|40.5358|37.8353|37.6696|39.4511|47.3675|56.3074|57.4035|58.061|62.0415|60.4602|64.3719|69.9726|56.9599|62.7612|73.202|67.1238|69.6906|91.6415|72.4808|87.7662|84.5386|85.8068|101.3877|91.3571|101.0524|105.7196|95.8235|136.7423|145.6804|154.2833|182.0043|179.4469|218.5386|222.5694|186.1669|181.3544|185.5968|199.2788|199.8714|226.363|185.2195|207.9044|223.7676|242.1315|259.3225|258.6749|223.56|219.16|
2025-07-19 13:31:00|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-07-19 13:31:05|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-07-19 13:31:09|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-07-19 13:31:13|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-07-19 13:31:18|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:31:19|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-07-19 13:31:24|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|
2025-07-19 13:31:29|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19||
2025-07-19 13:31:33|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-07-19 13:31:37|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1913|12.8128|12.8563|11.1379|12.8128|13.8613|18.5911|21.2709|18.6748|18.0886|11.3054|10.3005|13.064|11.2217|9.798|12.729|6.4047|6.6995|4.4384|5.2558|5.1519|4.5657|4.7332|5.651|5.5673|5.7783|6.6995|6.6559|7.7882|8.5854|11.3054|12.1026|14.8427|16.3736|19.3883|15.7639|21.0197|26.9018|24.2857|25.0394|30.7138|33.2496|21.4384|23.0731|21.8605|27.9704|26.0677|25.0628|27.3875|27.6421|26.3089|22.383|21.6394|20.4469|24.9556|21.6059|23.9976|26.0342|25.4591|27.7233|32.7942|31.5058|30.7718|29.5039|34.0362|34.9627|36.2342|32.1121|35.9828|38.5423|39.0466|42.8007|46.8198|43.1101|49.7623|46.9061|36.1119|29.8147|34.2981|36.1701|42.6358|43.5235|41.7247|40.6184|48.7625|54.0891|59.8253|57.1483|62.2446|62.978|63.4286|72.0643|76.7396|80.3027|87.158|89.1694|100.2315|93.5876|93.2472|97.609|114.868|123.0098|119.6785|117.8698|136.2065|126.9388|126.245|137.918|128.1176|151.629|161.1174|140.4106|165.7061|171.9782|179.1114|211.1577|209.98|199.1313|218.6921|269.6564|274.8722|258.2986|284.0556|320.8325|362.2335|314.6817|360.3916|434.7754|515.6832|497.19|447.1393|501.5966|519.0083|466.8167|494.2435|531.6894|574.8106|738.8778|805.7242|889.0538|969.5441|1047.2455|1040.18||
2025-07-19 13:31:42|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-07-19 13:31:44|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|
2025-07-19 13:31:49|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-07-19 13:31:52|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0147|1.1133|1.2293|0.8847|1.2072|1.2787|1.0785|0.9281|1.025|1.0995|1.1966|1.4901|1.6148|2.0302|2.4487|2.6586|2.2497|2.8853|2.979|2.5576|2.8262|3.3491|5.0787|6.0604|3.9281|3.8808|3.8173|4.2459|4.9229|5.7951|6.5236|10.4039|7.001|8.4214|9.0845|8.2691|13.3789|15.5207|22.5359|25.7594|30.2795|50.1558|43.0773|29.7984|29.7374|19.4541|20.044|15.7058|17.6167|20.841|14.9325|9.3149|9.4791|10.3517|11.1424|14.4505|18.6343|18.5458|15.3589|13.5308|15.6876|16.2599|17.9238|21.6635|20.5158|20.7924|19.4131|21.332|18.5011|19.3612|24.2596|23.6417|21.6488|18.3844|18.375|14.088|10.2273|10.9584|14.2274|15.896|17.5749|16.5872|15.8522|18.5678|22.3334|23.8393|22.7283|18.5291|20.3511|23.6212|20.2712|19.5924|21.9636|25.3886|25.1327|29.2654|32.1299|34.751|35.4447|35.596|40.1882|43.2527|39.2002|37.9434|42.2717|44.6192|48.994|55.1768|57.7901|64.2062|61.6934|72.3243|84.8047|84.8249|90.5597|88.6163|78.7246|89.0396|96.9701|109.8562|109.8708|86.2008|110.3817|124.9894|144.7012|167.6287|171.506|172.3818|170.0687|166.6623|140.5155|142.4812|153.3043|173.8249|169.5225|150.7897|163.1296|168.0339|188.9859|201.9892|184.559|178.1799|207.62|
2025-07-19 13:31:57|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-07-19 13:32:03|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-07-19 13:32:08|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175||
2025-07-19 13:32:12|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-07-19 13:32:16|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|25.06|
2025-07-19 13:32:21|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-07-19 13:32:24|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-07-19 13:32:27|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4747|14.9775|15.0964|13.9293|15.6906|20.2022|17.1598|19.0272|18.8986|20.7526|20.7825|19.8464|19.1591|18.2345|20.2422|21.817|23.7262|24.4071|23.6412|16.7024|9.3506|10.9975|11.7884|13.7807|13.1902|13.6794|11.8985|12.4956|11.5609|9.7054|11.6048|11.7829|10.5761|13.7443|14.8691|14.5494|14.9458|7.197|10.8674|9.2166|10.5678|12.9541|14.2958|13.576|12.6903|15.8033|13.7293|14.3705|15.497|15.1767|14.8828|15.141|16.1836|17.0622|18.9043|21.0834|26.2835|27.2242|28.54|
2025-07-19 13:32:30|usa_0083|MS|total_return_price|0.65027322404372||||||||||||||||||||||||||||||||||||||||||||7.849|9.0517|9.653|9.2922|9.8022|10.1943|12.1475|11.9671|13.7712|13.1097|12.2389|14.1632|8.3902|9.2008|12.6529|11.8518|17.6879|19.1909|21.229|15.9187|24.5472|24.4143|22.2662|27.2849|41.1254|38.1769|45.4966|40.1293|26.8076|31.61|30.2239|24.8381|29.2139|24.4243|20.7674|20.1609|19.9719|23.432|24.9617|28.9947|30.4104|27.3948|26.4262|27.508|30.9755|28.6115|28.9916|29.8869|34.6645|35.6311|37.0065|42.686|44.1342|47.2349|43.4269|45.9113|31.3771|33.5585|27.4643|12.3045|16.2592|16.9335|20.452|23.0836|21.0884|21.7944|19.5011|18.0065|19.8145|19.0027|16.2031|12.8847|14.385|12.6935|10.0731|12.8163|16.2439|16.4078|20.1925|21.3574|23.2098|23.1066|24.2333|26.2654|26.8992|28.2345|29.5051|25.163|19.2008|20.8884|22.3303|26.2485|33.6496|34.2201|37.2024|39.8562|43.2008|41.5262|40.914|37.2027|34.6281|39.8421|37.0821|38.6106|28.6944|33.5698|41.9053|41.5854|67.417|71.9665|84.2888|90.885|77.8236|72.376|76.4257|75.2171|81.019|83.7404|86.0085|67.3391|90.4089|88.0272|100.9138|114.5624|115.7413|115.42|140.83|
2025-07-19 13:32:35|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-07-19 13:32:40|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-07-19 13:32:46|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-07-19 13:32:52|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|103.46|
2025-07-19 13:32:57|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|
2025-07-19 13:33:01|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-07-19 13:33:07|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-07-19 13:33:11|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009||
2025-07-19 13:33:16|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||3.0083|3.3207|2.8733|2.3198|2.6001|2.6662|2.7675|2.5168|2.491|2.8486|3.0717|2.9875|3.0823|3.4075|4.3249|4.5725|5.1608|6.5268|5.8162|6.314|6.448|6.52|7.5815|6.7438|7.0132|8.1701|8.1823|9.1596|9.1929|9.8546|13.2488|13.3694|12.0713|13.7784|13.299|11.2498|11.7024|11.7626|15.4376|14.1797|12.2485|10.3298|8.9458|8.264|12.7541|12.0553|13.6916|12.3361|14.4956|15.8873|13.7659|10.5532|13.0814|14.1823|16.1517|20.0963|24.3503|23.2948|23.5111|23.9336|29.1568|27.462|28.7582|35.6204|35.1849|43.9103|45.6876|40.5389|37.9498|41.6856|48.9058|49.1918|45.7235|49.6121|46.9936|38.1685|28.8957|18.2816|21.8815|34.4217|38.4941|42.7419|41.1062|54.1996|64.8742|77.4899|74.3954|51.8182|63.9317|75.5016|60.4389|61.6345|64.9505|63.038|60.1749|61.2628|67.1731|73.9854|81.3861|74.6354|69.5084|61.2736|65.4792|50.9224|53.5398|61.0542|61.0615|72.189|76.0832|76.7311|89.6293|104.7678|133.1712|125.1293|115.7671|130.9175|109.7889|117.8169|119.2309|111.3503|131.2126|103.8239|114.2219|135.6821|166.5954|213.3501|201.1527|178.3877|193.1734|209.2084|168.6449|155.8737|229.1014|219.8931|237.7136|265.0567|288.5504|359.2633|327.7756|386.4356|359.703|328.2197|388.21|
2025-07-19 13:33:21|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|
2025-07-19 13:33:26|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|80.42|
2025-07-19 13:33:30|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|122.17|
2025-07-19 13:33:34|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-07-19 13:33:37|usa_0099|BK|total_return_price|0|0.7646|0.8233|0.8584|0.9105|0.8128|0.7503|0.904|0.9874|1.0873|1.2689|1.1315|1.4999|1.9309|1.8909|1.7092|1.7658|1.9831|2.014|1.916|1.217|1.5051|1.684|1.7354|1.8447|2.2201|2.4846|2.5065|2.0921|1.8029|1.7051|0.9588|0.9928|1.6825|1.596|1.8002|1.8438|2.5097|2.4558|2.6999|3.3324|3.5955|3.7188|3.5733|3.6276|3.2694|3.737|3.8672|3.9262|4.3953|5.3776|6.2464|6.5962|7.0247|7.0471|8.1473|9.4262|10.3284|12.3039|13.6447|16.5131|18.0181|17.4753|15.8299|23.3728|20.9473|21.423|19.628|23.5798|24.6065|27.6417|33.4375|33.0311|29.5741|28.9331|21.1869|24.8249|25.6785|20.7269|17.7591|14.9187|12.857|18.1804|18.5197|21.2019|20.277|19.1055|19.0366|21.9504|19.2314|19.1913|19.7447|21.5336|24.5304|22.0523|24.3083|27.3205|28.291|29.0661|29.3652|32.6105|28.0593|25.5818|22.1796|19.4339|19.5838|20.3919|20.2365|19.588|21.6915|17.3941|18.4721|21.4264|21.2526|18.3116|13.3545|14.392|17.5534|16.0558|16.651|19.0187|20.8138|20.9714|22.6779|26.3712|26.76|28.5645|29.6439|31.1976|31.0889|32.5546|30.4856|32.2247|28.9317|30.6467|31.61|37.7187|37.7589|40.9536|42.7531|43.6313|41.9179|44.0614|41.8789|38.8989|41.894|36.8898|38.0247|42.6165|28.7075|33.2318|29.7786|37.116|41.6751|45.44|46.2961|52.1672|44.8386|37.9817|35.3779|42.1821|42.4289|41.9412|40.5529|49.9924|55.7709|58.3912|70.5909|75.9387|83.3536|91.11|
2025-07-19 13:33:43|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-07-19 13:33:46|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-07-19 13:33:52|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:33:53|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-07-19 13:33:56|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:33:57|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-07-19 13:34:02|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.38|
2025-07-19 13:34:05|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-07-19 13:34:10|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-07-19 13:34:16|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:34:17|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-07-19 13:34:21|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-07-19 13:34:25|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-07-19 13:34:30|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-07-19 13:34:34|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|71.39|
2025-07-19 13:34:40|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-07-19 13:34:45|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-07-19 13:34:48|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-07-19 13:34:53|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-19 13:34:58|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|57.86|
2025-07-19 13:35:02|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|62.81|
2025-07-19 13:35:07|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|107.44|
2025-07-19 13:35:11|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8244|16.9713|15.5012|13.1177|7.4896|4.9409|6.4806|8.9336|4.6712|5.2453|7.9681|9.8209|11.3693|9.8383|10.395|10.856|8.6987|8.1681|7.2809|7.1156|8.2899|9.6904|7.7941|10.134|14.8488|16.0144|20.3349|24.3764|29.4698|34.483|34.6921|42.6553|41.8845|36.3945|41.241|46.4325|44.0976|31.0547|33.8907|45.5645|41.3489|48.1953|43.9717|52.1244|52.4902|47.7276|54.4136|47.73|47.5487|54.0804|57.2562|57.9242|21.0636|27.4287|33.2552|39.3168|46.9745|41.9803|39.5224|38.8076|36.2126|29.7006|32.0703|32.2172|33.1867|45.1335|38.7124|40.1099|43.1448|48.2375|46.2933|62.2249|47.6099|48.31|
2025-07-19 13:35:16|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|525|
2025-07-19 13:35:21|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|330.58|
2025-07-19 13:35:26|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:35:27|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|148.18|
2025-07-19 13:35:31|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|267.54|
2025-07-19 13:35:36|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135||
2025-07-19 13:35:41|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-07-19 13:35:46|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:35:47|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|91.24|
2025-07-19 13:35:51|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.63|
2025-07-19 13:35:56|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3012|2.7433|3.4645|3.5909|3.6162|3.5788|3.9076|4.8179|5.0961|4.8048|5.7536|5.0455|4.3496|4.8048|4.8554|3.9197|3.4777|3.768|3.4392|3.5029|4.1857|4.5772|4.1857|4.3749|5.2226|5.0455|4.6409|4.8048|4.8048|5.349|5.4623|6.3727|3.6041|3.6162|4.122|4.3628|5.349|5.5634|7.0433|8.3058|9.1412|11.0654|12.7718|11.2056|15.3055|14.5617|19.2347|20.9656|15.8439|20.3706|19.2582|21.0923|22.5692|17.5847|22.1782|18.5176|23.9762|13.1615|5.5074|5.7526|6.9741|5.2561|7.7624|8.3605|10.8495|11.735|13.5793|12.5684|14.6913|13.9351|12.0788|11.5614|12.0221|11.2384|11.5406|11.7463|12.8447|13.3736|14.3675|16.9609|15.2238|16.97|15.4829|13.6166|8.4775|7.6769|10.2881|13.654|14.1292|15.147|13.951|14.545|16.4102|17.7289|19.5742|16.137|18.4971|22.2472|20.9285|22.2789|21.0232|22.9997|23.6825|25.1416|29.4972|30.4747|32.9137|32.2985|31.9245|31.4767|28.2649|24.7105|23.6836|27.4476|32.0303|33.7425|33.569|34.5327|35.7631|33.4401|31.8521|29.6615|28.3697|29.8923|25.5296|32.0378|36.0641|38.5426|35.9727|24.0274|30.6561|36.9158|42.34|54.4659|62.902|62.6262|75.1193|60.9063|44.8055|46.3763|60.6297|57.3963|65.3131|51.3465|56.0044|63.8311|65.3093|76.6301|78.2927|79.8201|105.62|
2025-07-19 13:36:02|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|499.98|
2025-07-19 13:36:06|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|
2025-07-19 13:36:11|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.774|4.0823|4.5179|3.9419|4.6104|5.033|5.25|6.4047|7.0691|7.2292|7.8377|7.0658|7.8043|8.1892|8.5707|9.1311|9.5845|10.5565|10.3682|10.3234|10.1301|11.2667|11.4392|12.7817|13.6654|14.7606|14.7933|16.0605|15.5628|15.1781|18.0573|18.6054|16.5911|20.4574|16.4147|16.1163|17.6841|14.8313|17.0368|13.9477|11.7674|8.2786|8.7452|8.6135|8.0201|10.1256|12.59|9.81|11.1953|14.6617|14.359|12.4416|12.3602|11.518|11.9547|11.5694|14.8477|13.9192|16.7664|18.8728|23.0336|23.6552|19.8355|26.0765|28.9145|34.9865|34.536|28.7081|32.8874|33.244|34.6832|34.4142|33.6103|36.3959|42.1947|44.7752|31.9861|23.152|26.0963|30.0952|36.8494|39.5632|37.7681|42.6345|45.2671|50.2383|54.636|44.7572|53.7596|48.8908|53.6411|47.8773|46.904|58.8794|55.8562|59.8932|72.3068|76.1352|81.1896|88.4301|87.3108|82.4352|70.385|61.9944|69.1458|68.6587|70.677|81.1234|90.9112|94.6837|103.4452|113.0171|124.4125|117.141|130.821|157.2565|130.9073|164.4466|176.1494|159.5734|173.3062|130.9146|158.3141|193.902|216.2253|245.3398|243.3376|220.2968|275.1684|264.7965|212.0079|196.5251|232.271|200.9175|216.3448|188.9932|228.475|247.7685|209.9372|244.3371|232.019|235.4082|255.97|
2025-07-19 13:36:16|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|356.99|
2025-07-19 13:36:21|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|
2025-07-19 13:36:26|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2733|1.0783|1.2733|1.6038|1.6074|1.6052|2.0139|2.2897|2.6491|2.5976|2.4652|2.7565|2.5075|2.4342|2.5492|2.4127|2.7627|3.3787|4.2422|4.6282|5.5341|6.3111|8.2243|9.4857|9.6382|9.2992|9.6779|11.7926|12.7985|13.5228|15.6207|16.9096|20.2648|21.1165|21.1752|20.4238|17.7503|18.1856|21.4131|26.8905|25.7288|24.809|27.5997|23.8512|27.4726|31.7821|41.9646|42.0388|43.593|47.1485|49.6581|55.9354|48.2331|41.3803|56.1356|61.1131|89.1955|82.196|120.3529|128.1549|161.9247|177.8032|239.0224|190.7211|283.34|
2025-07-19 13:36:29|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|113.75|
2025-07-19 13:36:33|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|
2025-07-19 13:36:38|usa_0147|VLO|total_return_price|0|1.3832|2.1477|1.8956|1.3605|0.9496|0.6367|0.6116|0.4193|0.6534|0.8051|0.7035|0.9221|0.5447|0.553|0.4945|0.4611|0.7967|0.78|0.5948|0.3356|0.436|0.5363|0.5029|0.5948|0.9723|0.9663|1.0965|1.0237|1.0189|1.075|1.2267|1.0583|1.6161|1.5707|1.6902|2.0796|2.2349|1.6448|1.812|1.6245|1.6054|1.5767|1.7738|1.5301|2.4941|2.0903|2.4188|2.0163|2.1955|2.4188|2.8524|2.9265|2.942|2.9862|2.6279|3.4198|4.3455|4.33|3.9289|3.7747|4.0173|4.0113|2.407|2.5814|3.0357|2.6256|2.3661|2.454|3.8014|3.9434|4.3828|4.6424|4.441|4.6087|4.4084|4.8|6.2492|4.7335|3.3584|4.6998|5.2786|4.6464|4.9073|5.9586|7.7275|9.5277|10.3839|11.777|19.0313|20.5815|29.4474|26.9048|31.2069|34.7699|26.9365|26.8156|33.8757|38.8607|35.4148|36.9809|25.9866|21.8562|16.1552|11.6314|9.6824|9.2025|10.6509|9.2793|10.944|10.0133|9.7806|12.9466|16.7284|14.3711|10.0169|11.9314|14.6956|13.8688|18.3032|19.8311|26.5546|22.2854|22.0215|32.6669|34.594|32.7883|30.4413|32.7482|42.3988|42.0034|40.5787|48.0826|44.0427|35.3983|37.1983|48.3998|47.454|48.806|56.2317|67.7535|69.0133|83.0215|85.8038|57.0954|65.3098|66.6471|67.0949|74.377|36.4484|48.0067|35.9833|47.8313|61.4722|67.8831|62.2377|67.0852|91.73|96.7962|98.1668|117.3681|130.0978|110.3271|134.3502|124.2486|164.378|152.0079|131.8087|120.5739|130.959|134.42|
2025-07-19 13:36:43|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.4011|6.1453|6.9374|6.7126|6.5155|6.3188|6.7998|7.7829|10.0792|8.041|7.2171|7.6226|8.135|7.9216|7.2842|7.279|7.415|8.5385|8.3348|9.2756|11.0053|9.9509|9.9646|8.303|9.6724|9.9027|10.3342|10.4277|11.9438|9.7322|12.8256|13.0947|11.8903|12.055|10.6736|9.2532|9.4912|8.1661|8.6102|6.7886|6.8164|5.8179|5.5628|4.9187|8.5886|7.5546|7.5261|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|52.78|
2025-07-19 13:36:49|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|
2025-07-19 13:36:54|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2405|4.9297|5.3466|4.347|5.5346|6.1458|5.644|5.6359|5.9676|5.5895|5.779|6.7879|6.9237|7.2426|6.7189|6.7617|6.345|6.5358|6.6206|6.257|6.4064|6.7011|6.6776|7.2986|7.4397|7.8565|8.2356|8.3608|9.0332|9.9218|12.6017|13.6208|13.3365|15.72|16.4132|13.6007|16.1159|20.6133|21.1282|19.2288|27.0336|31.3259|29.7912|38.0447|33.6616|27.4579|29.3461|28.243|31.5451|33.2633|28.6353|24.8368|27.7679|25.7729|31.0692|29.1362|29.6888|28.7031|28.3232|28.776|20.8414|19.3781|17.7455|19.589|20.5922|19.1381|17.6296|18.5729|20.3542|19.566|20.7627|17.2508|18.0343|16.7096|18.3595|22.1277|17.0357|14.3583|14.4138|17.8944|16.1098|17.9809|16.7405|18.0676|20.6603|22.6971|23.916|20.5021|24.6159|25.7062|25.4393|26.971|27.5829|30.5839|32.3536|35.5132|39.6682|40.6584|42.9592|43.6257|47.9727|47.2426|47.9932|44.4408|47.4673|52.3534|59.2629|58.5119|59.1107|64.9452|68.8413|74.3661|72.5438|73.9407|73.7281|74.7639|72.0796|85.2948|91.0123|91.6949|102.5944|79.9405|99.7938|107.0383|109.6292|114.6165|132.8777|143.555|165.3505|162.6717|148.6562|143.4927|159.6456|161.2261|182.7072|185.5449|185.4245|202.3033|207.6848|220.7037|210.9127|243.2137|218.64|
2025-07-19 13:36:59|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8404|5.8025|5.7823|5.8545|5.8668|7.1536|7.4212|8.9177|10.4184|10.6897|11.6721|12.6559|14.9273|15.369|18.9283|20.8778|23.6456|24.0921|24.0609|21.8837|20.3654|19.681|19.1311|13.3539|12.9524|12.9227|12.1531|19.0928|24.043|23.2601|24.5017|20.919|18.9818|21.4032|21.071|20.3689|21.308|19.2446|20.8191|21.4698|25.4354|27.0429|27.868|28.8981|31.3163|32.9264|36.5938|34.0493|33.4844|32.4801|34.3292|39.5884|41.3144|38.3545|39.5242|37.0054|34.0508|31.5993|30.2212|30.8531|22.2892|13.1985|16.9453|21.4121|21.1525|22.8945|20.4942|22.6713|23.0632|23.1427|22.3829|17.5186|20.4434|24.726|26.5263|30.1199|30.7128|37.7255|37.1855|39.2686|42.5632|44.3861|46.2865|48.5954|55.8572|56.8284|52.0296|46.9574|50.3013|54.8619|57.2427|56.8874|61.2287|67.6276|73.7112|76.9172|87.9518|80.0277|77.4257|84.1134|70.7835|81.1086|88.0337|94.5466|98.2626|80.5525|85.6448|83.6136|98.1478|103.3428|118.0117|115.8624|107.8297|127.8479|117.7176|116.4718|127.643|105.0179|104.1956|107.3569|135.7733|168.7841|156.6336|186.9684|190.9076|206.0748|201.31|
2025-07-19 13:37:03|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5754|1.512|1.6849|1.2164|1.413|1.839|1.8907|2.3038|2.0894|2.4331|2.3441|2.5793|2.6999|2.8593|3.2161|3.198|3.4412|3.4858|3.7596|3.7349|3.6078|4.2131|4.2781|4.8465|5.287|5.3111|5.867|6.0275|6.749|6.844|8.6314|8.808|10.1024|10.5928|11.3595|10.4568|13.3468|13.1263|16.1712|12.6885|14.594|13.7316|14.6657|13.5836|16.3203|16.0791|15.579|13.8146|15.3614|17.4998|17.748|16.0694|19.12|19.1114|19.8893|19.672|21.3867|22.3575|24.9052|24.7652|27.7418|26.1696|25.6921|25.4189|28.9559|30.5751|32.5641|34.4434|36.4507|34.7698|34.6186|38.3707|41.7348|35.4954|35.2379|39.8789|29.0082|28.7956|32.4459|38.5924|37.3421|36.9486|37.882|42.9323|42.8121|43.4768|48.1992|41.9383|49.7731|53.3169|59.3774|56.3278|62.6939|70.1244|74.7088|86.8172|91.9067|95.4245|98.635|101.9713|93.1094|102.1818|101.3004|98.5937|103.0923|100.8499|107.568|110.726|106.9567|114.7048|121.8228|118.3577|123.8593|126.9039|130.2865|145.94|137.5717|165.2603|185.2535|186.2472|181.9589|147.3074|188.5033|189.7847|205.9202|204.1972|196.9114|199.8697|225.2455|170.0731|148.6313|140.0559|141.6827|161.6751|182.8743|166.4333|195.4425|228.0888|235.6547|253.3843|233.1445|252.9008|269.44|
2025-07-19 13:37:08|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|
2025-07-19 13:37:13|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:37:14|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|499.82|
2025-07-19 13:37:19|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.25|
2025-07-19 13:37:23|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7394|1.1572|1.288|0.8586|0.9426|1.4788|1.5856|1.3481|1.2691|1.8678|1.4253|1.4607|1.8008|2.353|2.8572|5.1267|4.4468|1.3614|4.0688|4.8655|5.0891|7.5296|21.7038|37.4188|26.426|15.6057|15.6907|11.11|16.1791|18.4353|20.6328|21.7316|12.1502|16.2084|11.5056|11.11|20.1738|28.1437|18.4987|36.5677|32.7488|46.8817|68.3692|79.6012|30.7661|33.4228|36.6263|36.7338|26.5272|31.401|23.0306|16.8481|15.4417|7.8039|11.0563|14.0254|12.7069|14.6896|14.6798|11.2418|10.8219|11.2321|10.7242|11.6325|13.9278|15.1487|16.1742|16.8774|14.2599|11.5837|11.8962|11.1832|8.1262|7.3448|7.882|4.1412|2.6762|3.145|4.9421|7.1983|7.3448|8.8489|8.8782|6.3095|7.1006|10.8707|9.9624|5.7723|5.8504|8.3508|5.7039|6.0653|5.8309|8.1848|11.4079|13.2539|20.6084|23.6264|27.9239|31.8405|35.1124|29.9555|27.2793|16.0277|15.5589|10.3823|12.4237|16.1058|19.075|22.8939|30.0531|31.2252|41.4024|47.6728|56.2483|51.2964|37.6616|39.9276|31.8503|44.2153|46.4031|51.3355|46.7938|44.4497|62.5969|89.3976|82.1797|71.983|82.1577|87.0038|72.3963|55.5333|56.753|57.0499|67.4276|69.278|75.5253|90.0225|124.3094|95.792|97.6038|93.4203|94.3712||
2025-07-19 13:37:29|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-07-19 13:37:33|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7569|0.8782|0.9535|0.7649|0.9749|1.5613|1.4512|1.3616|1.9086|2.1056|2.4008|2.6332|3.3072|4.2339|4.895|5.8295|6.2942|5.5162|4.423|3.7926|2.8246|3.0169|4.0312|4.2438|3.8857|5.0278|4.925|3.8702|3.723|3.7467|4.3835|5.4222|6.2627|7.5188|7.5217|7.732|8.6666|11.557|11.8962|8.71|9.2521|11.94|10.8702|13.9211|19.2518|15.2908|15.932|12.7902|15.9312|16.6848|13.9378|11.2676|11.9956|12.3971|14.853|15.2888|13.9449|12.2813|14.498|11.7784|14.0827|12.322|12.0575|12.8581|14.23|15.5853|14.1859|14.441|13.2833|12.7494|12.9357|12.844|10.5911|10.7685|11.3278|12.6087|7.4943|5.5072|5.859|8.3622|9.9606|11.5245|9.6888|11.4027|11.3281|11.0268|9.9743|7.0262|7.4846|7.2085|8.0748|7.6892|8.9875|11.8411|11.3548|12.8625|16.6795|20.9401|23.8767|30.0778|37.7468|39.5665|29.6142|34.1075|38.6671|40.3016|35.3577|35.1645|45.1615|48.7983|56.5219|51.038|59.7931|52.4415|46.7269|57.5017|42.9235|48.0809|47.212|50.3942|50.5302|33.4625|32.1187|35.2385|43.7991|57.3777|49.8884|48.3285|40.2565|43.038|33.9417|28.9802|31.6395|30.9001|34.5668|25.9905|27.8984|28.3475|27.9591|29.1332|33.2304|33.3877|32.44|
2025-07-19 13:37:38|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|105.46|
2025-07-19 13:37:42|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|52.59|
2025-07-19 13:37:47|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|275.62|
2025-07-19 13:37:51|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:37:52|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.1008|2.5961|2.397|2.11|2.5961|2.8485|2.9018|3.2624|3.7311|3.5508|3.8032|3.8032|3.7672|4.3268|4.4162|4.7234|4.3628|4.0023|3.7859|3.209|3.4614|3.4254|3.8407|4.3628|4.7234|3.8941|4.021|3.6244|3.9128|2.8124|3.209|3.372|4.4349|5.0479|5.0565|5.3911|5.5613|5.2729|5.5613|5.3277|4.8316|5.2642|5.5801|8.104|10.1261|9.5426|9.3849|6.5781|7.1305|7.9562|7.9178|7.2554|8.1327|7.8978|9.3851|10.0481|10.5841|11.0758|10.8015|12.005|14.5604|15.2956|17.2513|18.101|18.1395|18.1864|19.6798|21.1097|21.7251|24.2869|25.8106|26.9547|29.3641|29.4158|32.7555|22.9556|20.5918|16.9665|19.3405|18.9372|18.8593|17.1094|15.0133|17.0493|16.8863|16.9295|17.8084|17.9464|18.4822|16.9948|16.466|15.7861|13.424|15.8266|14.2981|13.8624|12.9526|16.0391|17.5876|16.5968|18.2028|16.6468|15.7068|14.9918|14.17|18.4774|18.9058|17.4659|18.8066|19.2463|19.4834|20.5258|21.6423|21.6242|23.8164|24.605|25.609|28.6806|27.6286|28.0654|26.7027|21.7251|21.6503|21.547|25.6694|26.8518|27.4453|30.1809|36.3162|42.3464|40.5802|33.7918|39.3362|38.4478|37.7118|35.2948|33.8436|35.7975|33.3073|39.4235|36.9631|45.6723|43.42|
2025-07-19 13:37:58|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2741|1.2415|1.5208|1.5976|1.3125|0.9413|1.0176|0.6175|0.2648|0.3128|0.3528|0.5473|0.6307|0.6814|0.6109|0.5718|0.7811|0.8322|0.7367|0.6426|0.6447|0.8992|0.7181|0.5981|0.6079|0.7219|0.8541|0.9001|1.0031|1.1531|1.4791|1.6178|1.9136|1.8278|1.9462|1.2701|1.7254|1.6002|1.768|2.3581|2.8346|3.1486|3.499|3.9642|5.2086|5.1665|6.0497|5.3192|3.3344|5.1202|4.7656|5.4593|7.6632|4.6004|7.4979|9.3666|12.4648|14.0957|16.1675|17.4478|25.2486|21.9834|10.2424|7.647|8.838|12.9612|21.4594|18.3647|25.3281|49.2772|76.7209|60.0297|64.2361|40.7331|62.6709|
2025-07-19 13:38:00|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1461|6.0956|14.875|11.3936|13.1722|11.8493|20.3375|23.9772|23.1037|19.6603|17.1284|9.3744|10.3808|5.6968|6.7602|4.184|2.4876|1.3736|2.3737|3.4814|4.9182|5.9563|6.9817|7.9945|9.3364|9.4187|10.5327|10.1656|12.8621|15.5902|17.0334|17.9449|21.863|22.3061|20.4451|20.3375|22.9581|25.7178|26.3318|21.8314|24.5152|18.3373|11.1277|12.9191|15.2041|19.8501|24.7114|24.1987|23.5847|27.9459|27.7434|26.9332|25.8191|25.7432|28.3574|33.763|37.1304|40.5738|45.6756|44.0805|45.8212|46.2263|46.4795|46.9203|47.4523|51.6872|51.0675|54.0777|53.1356|52.7411|58.4125|59.059|69.9133|65.5683|61.0496|67.1648|71.9084|72.4204|81.1753|80.9095|80.4237|83.8262|82.5979|98.2099|100.8528|108.4329|111.8796|114.5438|133.6701|134.0051|129.2116|140.9182|160.7911|143.8491|174.538|155.6713|143.2615|124.0647|117.6879|117.5348|101.4323|83.2648|105.6349|98.4508|92.3352|113.6091|88.3181|103.1229|102.73|
2025-07-19 13:38:04|usa_0169|VIAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:05|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:06|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.2046|12.3345|12.052|12.052|16.9482|16.854|16.4284|23.3508|25.7989|16.9482|10.3572|10.1689|9.4157|8.7603|8.331|9.2273|8.9486|10.1689|8.4741|7.4421|6.8772|8.1954|9.4157|11.8637|10.0785|9.2273|7.5777|6.8772|6.6362|5.4611|5.7473|5.9356|6.026|5.7172|4.753|5.1522|6.2369|7.4421|12.5718|11.4118|8.9034|9.0014|9.7923|8.0071|9.152|8.9675|11.826|9.6428|11.9352|15.2519|14.4559|15.6879|13.2123|14.6838|10.7164|11.0335|11.5303|12.6479|12.5178|13.2302|13.5225|13.8396|15.3783|16.8029|27.6004|29.7871|25.1198|30.4522|25.6256|19.7459|22.1369|27.135|31.8473|47.0114|47.3444|51.5281|50.8705|63.9356|70.7088|78.2046|78.4274|83.3381|95.2048|93.8515|84.1176|96.088|97.9908|99.9952|124.4456|125.5005|118.37|122.0541|135.936|134.7365|150.524|128.1694|118.0247|104.4676|74.1528|75.6302|68.287|54.5872|62.2304|69.896|72.1|69.1012|60.6048|59.0005|32.389|40.4175|40.1502|47.3356|43.936|41.052|47.3732|39.5209|38.6755|35.2029|40.0863|41.6252|34.4419|34.2807|36.4263|32.2418|31.073|32.9381|31.4436|29.8179|30.3052|30.6155|24.6709|25.4414|25.178|27.7403|26.72|
2025-07-19 13:38:10|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.8533|1.3228|1.4669|1.2377|1.2475|1.5488|1.6568|1.7026|1.719|1.9973|1.9089|2.1447|2.0235|2.6686|2.7504|3.4839|3.4708|3.5526|3.8801|3.808|3.7098|4.4563|4.3516|5.0064|6.2926|6.819|6.9749|7.7288|10.676|10.0626|10.2312|10.4447|10.4397|11.0531|10.1001|9.7615|9.933|9.2524|10.4419|9.4738|8.8447|8.2726|9.3232|9.8399|10.0885|10.9865|12.5046|14.0861|14.2704|16.0075|16.2466|14.1673|14.5594|13.8438|15.6707|18.3707|20.5224|23.2313|22.181|24.0999|27.3313|28.1337|31.4783|33.5874|34.1933|41.2634|38.8232|44.2366|50.4188|49.2046|40.1741|41.4101|38.8888|47.2523|43.3564|53.4753|43.6013|30.6081|36.5787|42.3579|46.1847|52.5502|50.6648|56.3681|59.3855|65.4162|67.8187|66.7621|81.2108|84.1597|88.6637|86.0915|90.3717|95.7556|97.1804|102.5686|97.039|109.538|112.3136|109.591|123.0813|132.2608|124.8268|144.5101|170.3424|190.9513|178.2667|156.926|158.627|156.7942|150.8127|156.2257|154.038|149.1886|170.469|152.9554|154.9961|168.3039|185.5845|192.6582|168.8879|159.0866|155.289|181.8876|190.3222|205.0559|251.5723|250.1262|317.1247|332.2798|268.0054|262.7181|253.0742|275.7567|269.1998|245.7085|287.5005|276.2591|276.9894|353.3363|293.5164|296.2987|293.42|
2025-07-19 13:38:15|usa_0173|INTU|total_return_price|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||2.6763|2.6527|2.6527|5.1993|5.7476|4.993|6.3562|10.6109|6.6318|7.6634|5.1581|3.9791|3.4264|3.2614|3.7123|4.8088|7.1299|7.8388|7.3318|7.4423|14.9952|12.6933|12.0566|12.8789|24.0425|15.8898|15.0321|27.1638|12.2688|14.1655|15.2001|17.7821|16.9597|17.3222|19.4444|22.9549|16.4469|17.1631|19.0686|22.1502|19.7318|18.7945|16.553|20.0545|19.3516|17.8174|21.2217|20.3066|23.5163|23.9496|27.2965|31.2136|24.1928|25.1566|25.3246|28.446|23.8833|23.8479|24.1663|22.159|23.8745|20.4525|26.2619|25.7048|30.3471|32.0006|35.1485|42.4258|46.9619|49.1283|41.294|47.6094|53.5193|51.7017|51.8761|53.2851|59.0321|53.7615|57.7767|64.7325|70.6357|69.0117|74.8536|80.6135|89.0642|92.3971|97.6426|90.2416|96.6372|94.0066|103.6898|101.9046|109.0192|118.0295|129.6753|143.1177|164.6703|175.9468|194.831|201.7158|250.4855|241.0024|266.6631|248.1175|222.0508|261.0475|296.9272|305.5193|372.5049|401.3787|516.7095|611.1042|469.9508|409.8299|447.1929|419.879|438.7677|437.6949|505.3634|489.6725|644.0379|620.7473|643.198|607.4019|612.0912|626.6221|752.63|
2025-07-19 13:38:20|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8618|5.9766|6.0413|5.0058|5.7274|6.1498|6.3639|6.3024|6.8229|7.1049|8.0521|8.6147|9.646|10.1766|9.6523|10.2117|8.9383|6.0236|9.669|9.6182|9.3129|10.7258|11.0467|12.2301|15.0471|15.7078|15.5074|16.7018|19.2533|19.0877|24.3346|24.9205|27.8333|30.8822|33.6515|31.0248|26.7611|30.7352|30.2025|21.7642|29.6233|24.0689|23.3771|29.722|26.0725|27.1932|26.9929|32.6014|27.7239|27.5106|23.3192|16.3638|15.2115|16.7939|19.6859|17.1523|19.8292|23.2599|23.8632|24.2251|20.2529|19.5158|21.5491|27.7705|31.2598|36.2459|30.5138|29.8122|31.2405|33.6985|37.9707|40.0805|42.7977|36.2007|41.5033|40.7538|41.5687|37.2898|34.7235|37.45|35.2799|39.6077|34.543|36.5444|43.1501|49.8309|48.4068|39.7317|44.4262|46.7171|44.546|49.7929|52.9543|58.563|61.2769|70.8851|79.8838|80.2552|85.7877|83.4833|90.3013|91.5297|94.9197|84.3784|87.8065|99.4619|104.0137|107.118|106.2038|113.0219|126.6009|139.1229|127.6007|133.6285|130.6194|146.4361|138.4182|162.5481|183.7641|184.7468|199.2462|158.191|185.0846|198.6714|203.9599|222.6439|231.5067|277.6253|292.4583|317.4518|263.3708|262.1045|294.2497|309.6485|339.6508|319.6227|287.466|330.3244|291.2925|344.0009|357.7534|398.252|356.76|
2025-07-19 13:38:25|usa_0175|HUM|total_return_price|0.13787761425252||||||||||||||||||||||||||||20.8944|20.9589|25.9018|22.7453|27.0463|27.3223|27.9321|24.354|21.3789|20.8402|19.8869|19.7664|6.9628|8.1734|10.0555|12.4854|16.3467|16.3467|16.5676|21.5423|22.6469|17.2303|17.2303|18.6706|22.2051|21.7632|14.8004|16.1258|19.4394|19.2185|21.5423|18.5027|21.9223|23.8574|24.0253|16.7355|15.2422|12.0436|9.6136|6.0792|6.4592|6.7949|6.4592|10.7182|9.2602|8.73|9.8522|10.2057|11.9552|14.447|10.8772|10.7623|8.4826|9.7639|15.4808|17.9284|16.8062|14.394|16.0021|16.9211|28.2224|30.617|35.2118|39.2233|46.5219|39.9214|49.4202|53.0164|51.2669|55.8793|56.6304|66.2264|39.6386|42.2276|38.7992|26.1459|23.0445|25.4302|29.0265|33.206|41.3263|40.3985|41.5472|51.5055|61.7995|67.2602|66.1037|75.4795|82.6923|72.1411|55.2638|66.8763|62.7118|67.2489|83.077|84.1269|103.4223|100.6973|108.1806|127.9471|164.6209|153.1357|168.6323|165.6933|170.2468|164.7751|160.8325|160.142|193.1033|207.9416|216.9445|240.0074|253.5591|277.469|296.8297|303.1709|252.6602|242.6013|282.4612|280.6187|300.6009|365.5036|376.3071|383.4553|403.9164|428.9558|410.9312|447.717|422.0462|431.1531|468.2618|543.0393|473.963|517.9266|446.9002|513.2271|341.3274|297.3915|356.8559|255.1469|263.6239|261.2726|220.41|
2025-07-19 13:38:30|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8599|3.0021|3.0085|3.2623|3.1371|2.774|3.032|3.3332|3.454|3.5888|3.844|4.2356|4.9766|5.4413|5.8868|6.8538|6.4262|6.4738|6.1945|5.6205|5.4624|5.6889|6.3094|6.0391|6.2036|5.9554|6.9229|7.35|8.5982|8.2144|9.0577|9.4964|9.4796|9.6324|9.783|8.2821|8.6547|8.6256|9.4504|10.8213|11.0661|11.3574|11.4806|12.1388|14.3394|12.9339|14.9604|15.5527|16.2514|19.627|18.9513|21.6176|21.889|21.0041|20.0653|18.8439|16.4389|18.9407|17.6771|20.7489|14.1372|8.9181|11.0243|15.3871|17.1089|20.0044|21.4325|24.6547|27.1736|29.6922|31.7633|27.6183|30.684|33.8797|33.9242|31.4744|31.4329|30.7635|32.6773|30.3652|29.7749|33.5811|36.7798|36.2417|42.5655|46.4516|42.1883|45.5119|49.7754|51.637|47.767|47.1123|47.5115|46.2997|49.3516|49.804|48.553|47.3439|49.3584|51.7616|51.9901|59.7763|60.7079|69.4303|65.5933|50.524|48.6309|42.9432|50.1063|61.0552|66.1401|70.019|78.833|78.8875|63.9088|60.0293|53.2447|54.8018|60.883|54.7865|57.6842|60.1634|66.1025|72.3116|69.6895|70.8622|67.49|
2025-07-19 13:38:34|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.3099|0.3084|0.3952|0.199|0.3355|0.3554|0.3696|0.2758|0.4365|0.4208|0.5004|0.671|0.7961|0.9697|1.5013|1.433|2.0076|2.0244|2.0358|2.3656|1.7515|2.8037|4.7085|4.5611|3.3665|3.6394|2.1727|2.4057|4.4929|4.9933|8.3598|6.0742|5.9705|6.5746|6.096|6.3126|11.4988|9.7591|13.091|16.3429|24.9756|37.0531|27.616|19.3363|18.31|19.8713|16.6904|12.4141|15.8861|17.7022|10.8237|10.9401|8.7128|10.6417|14.1647|16.9816|15.7879|13.2985|12.3522|11.719|11.5734|10.8237|13.4764|11.951|13.9393|13.1543|11.582|12.8215|13.1084|14.2499|16.3887|14.4804|13.4059|14.0049|13.0386|9.7503|7.1145|9.3257|10.5941|9.4075|9.4377|10.729|9.2382|9.7302|12.4312|12.4854|9.8615|9.9334|9.9681|9.797|8.974|8.8012|10.8151|12.2347|13.8495|15.2549|14.456|16.4684|18.2006|19.269|20.0122|17.412|15.35|14.9159|15.7876|18.409|23.7468|26.3573|31.1426|37.0308|40.4952|51.6912|49.21|45.6593|44.8819|30.4852|36.4373|41.3001|46.5036|51.3404|55.0594|47.318|61.5155|56.8268|93.0325|127.9455|135.1422|132.2158|133.912|107.1344|103.1434|86.1466|109.0482|110.8134|149.0002|130.3711|162.1911|196.4326|210.2139|180.2252|179.4253|150.2827|190.44|
2025-07-19 13:38:39|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.2113|5.2281|5.2286|4.7541|5.1293|5.4535|5.4224|5.9718|6.809|6.23|6.5808|6.9339|7.0921|8.0331|8.3572|8.659|8.489|7.1499|6.6926|7.5779|8.0919|7.9472|8.9579|9.4378|10.6746|11.1562|11.5665|11.1812|11.4814|11.6853|12.0692|13.2541|15.2312|15.006|13.7257|14.9678|14.6051|12.4932|11.9946|11.0804|10.6121|10.0243|10.1395|13.6235|16.4303|16.8339|16.7442|15.8872|16.2184|17.4247|15.3283|11.1271|10.8998|9.3609|12.3888|12.6194|12.9971|14.1734|13.935|14.0715|15.275|15.3021|16.7294|18.1801|17.1565|15.8998|16.1839|17.3613|20.5194|23.6979|22.0648|22.7602|23.1963|20.9379|20.4227|18.9929|17.2928|13.2875|15.4339|16.779|19.0862|18.9822|18.1668|20.6149|20.7256|20.5034|22.2648|22.7545|25.0193|23.6446|24.7556|27.57|27.0731|31.1741|28.9841|28.3621|30.9119|33.8574|37.6286|35.5765|41.7457|39.0035|37.0808|40.1798|41.5884|47.8171|50.912|47.0291|46.5478|50.0931|52.2902|53.3103|56.2999|52.9988|54.0067|55.7653|59.3313|67.0509|71.0299|76.1828|77.4389|65.9852|66.2934|68.5956|70.4616|72.3326|72.8505|70.4977|77.9876|88.2173|85.5001|77.6479|86.083|83.2574|77.7448|70.1739|76.6343|82.1739|84.5606|99.7778|90.5674|108.3039|103.76|
2025-07-19 13:38:44|usa_0179|TWTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:45|usa_0180|DFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:46|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5189|6.0851|12.1271|9.2442|12.7693|18.2053|22.4226|25.1277|23.417|33.5761|21.1504|22.307|11.5091|13.1853|13.4235|19.4258|16.7777|18.7975|19.3654|20.2872|18.1656|20.793|21.5664|20.7033|20.9605|20.465|23.4981|23.2841|23.3289|21.7943|27.7896|30.2306|31.3492|39.132|35.7682|33.1454|34.1106|39.1867|41.0281|40.554|40.3168|44.4002|41.815|44.8621|48.9263|52.0835|53.8403|58.2415|61.6865|63.5763|65.0828|68.1782|68.7366|66.9536|70.267|80.3356|85.8094|86.6571|75.9583|87.6925|93.2889|106.7466|105.2262|108.5872|110.8864|127.8578|126.8832|90.0853|88.2027|97.1192|96.2859|109.4064|105.9837|120.2043|135.0086|135.5852|157.2947|149.4865|174.2417|183.47|
2025-07-19 13:38:48|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||1.7301|1.3988|2.0246|2.5032|2.6504|3.9757|3.718|3.902|4.4174|3.3867|2.9449|2.7977|3.4603|2.6136|2.54|3.0922|4.5646|4.4174|6.847|7.9243|7.5282|6.0991|5.2569|6.6727|6.1995|5.4291|6.257|6.4146|6.5351|7.6269|7.0391|7.3477|7.6574|10.4508|9.0361|11.085|13.2871|11.6422|11.772|10.5946|10.0048|9.3372|8.4029|10.9179|12.6468|10.0499|14.8625|17.2107|18.44|18.7085|17.8725|16.136|10.573|11.8966|14.8737|15.201|14.8986|14.1875|14.9199|16.5396|14.9408|17.7695|18.0779|20.5546|22.1446|24.3064|29.8695|31.7524|43.0559|39.2739|38.4898|38.0941|39.8908|42.4405|43.89|49.73|52.9432|56.6679|66.6004|76.8111|58.3997|42.1703|28.7893|35.1972|43.5897|47.7034|41.91|39.7206|42.3195|51.4331|60.2318|51.8366|36.5626|40.9974|47.1607|38.5881|40.3916|34.8764|37.9476|35.0336|39.1509|42.089|45.6894|54.3761|46.8512|42.2388|41.7938|41.3812|25.9555|22.5459|19.5418|25.8601|31.5111|32.6662|29.8855|22.9433|26.3922|29.8109|22.933|31.772|28.9217|16.3699|22.9834|20.8432|17.6473|19.1217|5.1429|8.5168|7.3467|12.3648|17.2992|23.3809|28.9416|36.5863|49.9356|47.3125|52.8101|55.1955|46.2379|44.8042|44.6429|43.148|48.2439|45.9224|38.322|32.2703|37.1385|31.81|
2025-07-19 13:38:54|usa_0185|SRE|total_return_price|0|0.6627|0.6721|0.752|0.7379|0.6862|0.6768|0.7709|0.8806|0.9404|1.1003|1.0273|1.132|1.3807|1.5676|1.5502|1.5198|1.6352|1.6006|1.565|1.462|1.5597|1.7054|1.8357|2.0254|2.0154|2.221|2.2782|2.5543|2.4513|2.5413|2.3682|2.7056|2.6875|2.332|2.6337|2.9095|2.8755|3.1287|3.3102|3.2942|3.6538|3.6004|3.864|3.6134|3.2673|2.7839|2.934|3.0112|3.3068|3.3648|3.818|3.9889|3.9082|3.9791|3.9165|4.0974|4.0322|4.484|4.7809|5.1782|5.4532|5.5146|5.2449|5.1871|3.9953|4.7933|4.4877|3.8264|3.7412|3.8479|4.7701|5.3871|5.4531|6.4655|5.9091|5.9228|6.131|5.4508|4.8992|5.9585|6.3557|7.3278|7.605|7.8537|8.372|9.1304|9.6644|9.8619|10.7881|11.2676|12.9181|12.387|12.9174|12.7317|14.152|15.8671|17.3627|16.9453|16.7152|17.8874|15.4987|16.5225|14.871|12.6701|13.8737|15.0111|15.1818|17.1809|15.4347|14.5885|16.8964|16.6054|17.0861|17.0421|16.7561|18.0614|19.893|23.0582|21.7897|24.1713|27.4562|28.3014|29.845|31.5174|34.2102|37.2562|37.731|40.12|39.5262|36.122|35.5793|34.8421|38.8482|42.8611|40.5702|38.3761|42.4522|43.3166|44.4845|41.9946|44.0404|46.337|45.7508|43.8795|51.4441|56.1773|61.1818|63.1891|47.6191|49.8399|50.7838|55.1129|57.8405|57.7969|56.1138|59.1844|75.7639|67.7198|68.5738|71.1984|70.2076|67.6205|64.2485|71.1575|68.9979|73.6612|81.602|86.1768|70.7465|75.77|
2025-07-19 13:38:59|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|
2025-07-19 13:39:03|usa_0187|MYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:04|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|90.49|
2025-07-19 13:39:07|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0645|1.0596|0.9068|0.5539|0.6803|1.0126|1.108|1.4169|1.5803|1.8|1.803|1.9763|2.2355|2.2216|1.9873|1.9306|2.0503|2.5864|2.4728|2.5864|2.5653|2.8215|2.8733|2.7432|2.8571|3.0119|3.2694|3.3169|3.7441|3.7301|4.7499|5.2135|5.2569|5.9751|5.8978|4.2957|5.394|5.49|4.9638|3.6212|3.5303|2.8599|2.8526|2.9855|4.4161|4.2928|4.4871|3.6348|4.8745|5.4342|4.9547|4.5737|4.6139|4.8522|4.4086|5.0806|5.682|6.1719|6.471|6.6048|7.434|7.975|7.7524|7.8899|7.5697|7.825|9.4209|10.1983|11.5548|11.7114|13.0576|11.5919|9.9352|11.3008|10.4588|11.4393|8.1949|8.6512|8.4684|11.1775|11.3957|12.5675|11.2474|12.9058|13.8294|15.915|17.6535|19.8725|20.875|24.1165|22.1621|26.5916|25.3339|28.2996|32.723|33.8908|42.649|42.5207|43.4687|45.743|52.1125|52.6192|48.9495|48.0906|44.1445|46.1821|44.1098|40.4579|38.7966|40.2963|42.557|47.2812|55.3942|55.8334|61.7453|71.1399|54.6571|66.986|71.9621|73.6748|82.9489|45.322|51.4337|59.7106|72.9969|68.7179|70.9768|58.3578|64.2013|50.3409|39.5024|27.0659|25.4371|21.374|18.0868|17.0073|18.1848|14.9215|13.2193|19.6357|21.2114|15.4127|11.75|
2025-07-19 13:39:13|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.794|5.131|4.7202|6.2868|4.6809|4.1801|4.765|5.9182|5.1734|4.7101|5.2244|7.0536|6.2131|8.6808|9.2453|9.8934|7.8298|7.7708|9.3058|8.5275|8.4669|9.2537|9.3211|8.96|10.0942|9.2217|11.3053|10.2111|12.1298|11.5908|11.2687|14.8928|12.2029|12.8152|11.0088|9.3934|8.8928|9.1802|13.7643|15.268|13.0844|17.6497|20.8639|20.9774|24.9178|20.4898|18.0499|15.2935|17.8464|20.3946|20.6461|21.3954|20.5452|22.2935|23.5321|25.1202|29.4308|31.3778|31.6962|36.5174|36.9104|44.7593|47.2873|55.1272|50.2959|48.1533|50.2389|46.5928|49.1462|52.3613|60.548|66.9483|80.0682|90.1742|103.8549|78.0189|55.8744|48.1446|54.3172|69.2706|77.9371|76.7818|63.7783|74.1883|90.6143|99.6158|94.0029|61.2027|69.2043|76.8583|67.379|66.4221|60.4157|59.5096|64.8353|66.0085|66.7761|64.6033|78.5985|73.5116|49.2472|47.5996|45.6314|31.1607|35.5823|39.3401|45.074|51.9489|51.8298|42.1321|39.4911|37.9349|35.1783|32.2346|39.3967|40.3987|22.3782|29.7827|25.0634|22.3855|22.6289|3.7248|12.0655|8.4793|12.7387|16.0922|19.4742|19.3216|24.2998|37.4935|31.7499|31.2155|42.8746|33.3047|31.7639|38.4587|33.7691|32.6232|28.1527|23.5746|22.4779|20.681|18.29|
2025-07-19 13:39:17|usa_0191|ABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:18|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.5292|9.8098|8.693|7.4303|6.3079|8.1318|7.4303|7.29|6.7962|6.3753|7.0768|6.5156|8.3395|6.3753|6.7288|8.693|10.9322|10.5843|14.2995|16.6116|17.6611|17.8687|19.9059|21.6569|22.3584|22.0048|24.9848|27.6842|26.977|26.1802|24.9169|30.1777|10.8135|9.6563|7.6902|10.673|9.8022|15.5969|13.8827|17.3224|15.0351|17.942|15.2881|14.6471|13.1177|12.8927|11.914|13.5509|14.7264|16.6566|17.0931|17.4723|15.6893|17.2898|16.7743|16.5902|16.8714|18.0168|21.093|21.5692|22.1941|22.3814|21.0948|24.0874|23.429|20.4222|21.1472|23.9352|20.1431|21.3915|16.7215|18.5859|19.877|22.7336|23.3735|21.4516|24.7315|25.7457|26.3124|26.4949|23.3872|23.7615|25.6583|24.7867|24.0527|25.5779|30.019|31.1487|32.1437|35.2547|33.3573|35.7667|38.3096|41.6846|44.3584|38.2096|41.3798|44.6561|49.724|56.2293|54.4449|60.905|62.9997|63.7402|68.3975|75.8046|74.2947|72.2404|80.661|79.8381|93.7048|104.5115|104.6207|104.1475|84.9751|97.7144|104.9135|109.8373|120.7367|131.6512|140.8624|157.9704|150.6509|146.0029|153.4774|150.872|157.6574|168.2886|148.5963|175.307|209.3802|210.3459|205.4276|200.3491|230.7096|228.82|
2025-07-19 13:39:23|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4865|24.7187|14.8537|15.775|19.6241|21.9437|25.7344|29.6843|37.7877|36.2175|39.2831|43.5077|47.0687|52.7981|66.8645|69.3693|71.0984|78.884|69.1917|63.1913|72.491|73.6033|70.2199|68.5562|83.7722|78.2671|73.0612|80.8|91.1147|101.4322|130.5174|113.5733|123.6715|122.0304|113.5848|141.2677|83.9063|95.1957|115.4685|156.8692|181.603|202.5871|243.5558|239.4139|256.0582|169.3925|180.0466|233.3848|249.7739|280.6164|243.7581|260.3324|328.4134|335.6773|400.7408|301.2525|328.1522|383.1|
2025-07-19 13:39:27|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2835|1.415|1.6133|1.3719|1.5506|1.8185|2.0643|2.1054|2.3088|2.3503|2.414|2.4897|2.733|2.9921|2.9387|3.2941|3.2958|3.2792|3.2554|3.2312|3.4799|3.5491|3.7493|3.6999|4.3254|4.7299|4.9747|4.9811|6.0336|5.8385|6.6995|6.4083|6.0617|7.8114|7.2877|4.8031|6.5189|6.2732|6.2124|4.7091|4.7496|5.0392|4.8501|4.9213|6.0967|5.9388|5.209|5.247|6.5326|6.8041|7.1836|5.7125|6.8525|6.4481|6.5953|7.2536|8.6083|9.568|10.3903|11.0402|11.2515|11.1423|11.9839|11.2657|11.6669|12.7695|12.3255|14.5518|16.6546|17.3818|17.5773|17.4562|15.4961|13.7146|12.4181|15.549|16.3594|14.3395|14.9264|16.8047|17.3237|19.1255|19.6428|21.4428|24.0173|24.1912|24.2601|21.6031|26.0593|31.8467|38.9145|43.9047|45.469|50.0809|52.5027|54.3161|54.8584|59.0968|62.1996|66.0033|79.4638|86.1475|83.4706|67.7829|79.1848|87.1136|90.1264|85.1514|82.9761|96.0354|108.9327|111.415|127.878|122.5536|127.6704|142.8737|123.7491|135.8139|144.8905|174.226|185.2493|146.2512|184.3496|222.7274|235.3627|236.9363|262.9223|270.4417|341.0297|242.292|217.8401|199.676|232.0267|220.345|260.9864|251.2519|307.9589|343.7077|295.9866|379.3059|338.4474|348.4268|343.36|
2025-07-19 13:39:32|usa_0196|PXD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:33|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|
2025-07-19 13:39:35|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7471|2.6731|3.0361|2.1588|2.2232|2.238|2.4156|2.244|3.2937|3.8208|4.1652|4.0163|4.7499|5.8415|5.1822|4.9792|6.5755|6.0395|5.3355|4.8586|5.616|5.5848|5.4744|4.8616|4.7025|5.1623|5.1919|5.0963|5.9859|6.7005|9.2657|10.2864|7.8164|7.332|6.8514|4.0027|4.811|4.8511|7.8354|6.862|6.7031|5.2571|3.8466|4.265|5.4539|5.4391|5.6467|4.8517|5.7129|7.0508|4.979|3.5872|4.3152|3.8205|5.629|7.0119|7.7758|9.3406|10.0424|11.9272|13.5788|11.447|12.1966|14.4341|14.7705|17.3504|20.2354|19.7954|19.6804|24.1628|33.8655|42.8886|42.8043|31.5444|44.2225|29.5864|18.2405|17.5052|24.3486|31.1084|31.9518|43.2948|45.6314|63.6664|77.5445|77.45|73.2997|58.0907|62.8716|86.0222|69.7178|66.6595|78.726|84.5018|79.4732|97.8534|104.3104|110.7284|115.1551|99.0389|108.7724|105.2007|100.0928|83.4779|68.344|86.2217|88.9412|102.1959|109.8128|122.2988|132.0723|137.7588|145.7612|134.6291|111.2841|123.1859|112.7033|134.1213|146.587|140.4046|155.5728|118.5619|153.0432|187.686|203.0281|232.9456|220.338|204.2089|199.6189|188.9219|179.531|190.0851|227.7372|225.9508|233.591|219.2513|231.6525|286.7425|271.0848|318.8532|344.9872|311.6672|327.5|
2025-07-19 13:39:40|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.128|6.2674|6.7733|6.3035|7.5322|8.002|7.8626|9.2411|10.4026|9.6644|10.6195|10.764|11.2132|11.8791|11.6055|12.4625|12.5503|14.9715|12.2612|11.7449|12.5864|12.8445|14.9715|15.4878|14.6515|11.5539|12.003|11.2287|10.8415|12.2924|12.8496|12.4431|16.4362|18.0701|17.4426|17.7875|17.7424|17.6615|18.6174|15.0045|12.0555|12.5264|14.8611|14.7385|12.357|7.6923|6.9199|9.3913|11.8875|14.5566|11.0534|6.957|8.5881|8.3101|13.0676|14.7667|17.1577|17.8992|17.2628|18.7827|20.5621|21.2536|23.5882|24.8533|23.7126|25.0556|25.5162|27.2677|31.2023|32.0579|30.3257|32.2386|29.3029|25.3049|27.5429|26.2489|27.4089|27.3461|27.8079|29.5914|32.935|31.625|30.9764|34.575|36.7632|34.3063|32.9973|33.569|33.0727|35.1961|37.0775|35.3218|33.6408|37.6761|39.0837|35.357|35.1989|38.1425|42.8082|40.5647|48.351|48.619|45.3984|49.2429|50.0283|56.6103|61.0653|58.8973|58.9846|64.8824|65.4093|67.6318|44.5283|43.6344|42.2736|45.7004|23.5902|17.6802|22.7658|9.9327|10.7969|8.9295|8.8103|9.3268|12.3762|11.6312|10.1016|9.5354|12.0583|11.8597|9.9128|12.4159|16.1506|16.0612|17.1637|16.0215|17.9187|16.6667|17.3728|19.6812|20.1143|17.1493|13.94|
2025-07-19 13:39:45|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|
2025-07-19 13:39:50|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6673|28.3449|30.5416|28.4371|32.0672|37.42|39.4249|43.5|42.1063|38.8314|34.6924|30.7628|26.3189|16.0131|14.6328|16.3636|23.1467|27.9481|32.7048|28.3658|34.7347|42.1051|44.8631|42.1908|30.5558|36.4074|43.0913|38.1094|42.3119|48.4445|56.0917|63.0525|70.9143|87.4307|84.0855|93.0432|97.5849|107.101|103.3535|102.9253|84.0066|85.8298|77.3175|81.6749|82.0592|95.4892|108.6806|111.3613|126.7672|147.4044|127.2654|128.1338|130.7518|88.6454|113.9942|131.4737|133.0818|152.599|94.3194|136.8114|139.3709|172.5512|218.1191|228.6279|256.251|279.3472|297.2077|232.0066|242.6146|297.1631|289.807|313.3609|319.2724|365.5153|428.9634|436.6547|464.4297|528.9053|503.4419|506.43|
2025-07-19 13:39:53|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0046|9.0717|11.3156|14.7176|14.2806|18.7874|21.5244|30.5864|25.1883|23.2767|31.58|33.4371|30.8512|30.3866|31.8906|37.129|38.0344|33.38|38.0487|27.3158|26.4666|31.7406|37.7609|37.7636|40.986|43.1706|51.6424|56.8725|58.8015|66.5277|45.7896|48.6955|43.2927|51.8919|51.6426|19.5996|33.4038|25.723|35.174|48.0779|55.5441|57.1716|58.5172|77.2789|85.433|87.3553|106.988|125.2895|106.3653|146.8861|148.8575|191.8013|169.7129|161.5971|134.1337|149.1152|166.11|
2025-07-19 13:39:56|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.9282|6.0575|6.2019|5.4066|6.7758|7.8413|9.1986|9.0138|9.4831|9.9922|9.6052|8.9097|9.4277|8.9629|9.3047|8.8814|10.1237|11.4891|11.2993|13.4637|12.9936|13.0093|14.9525|14.7366|13.3833|14.049|13.1943|15.2977|14.662|14.2016|17.8025|20.2267|15.9456|17.4218|16.0566|17.5144|16.9243|16.0303|19.1839|18.4325|21.745|16.5657|11.6257|11.2706|16.1534|14.3785|14.322|14.0627|16.3876|17.5701|17.9052|13.8097|14.5658|14.1766|15.0907|16.5809|18.444|18.1848|19.3545|17.6019|18.4078|16.2341|13.4342|13.3588|15.191|15.742|14.8163|16.001|15.8759|17.0612|18.4213|17.0475|15.5011|13.1197|11.3405|12.8525|5.9187|3.649|7.8585|11.5606|13.9408|12.8255|11.853|11.4576|14.418|16.0767|16.015|12.6237|16.2188|19.3922|16.1138|20.4068|22.58|26.5899|25.454|25.8966|28.5668|26.926|29.8441|28.8461|32.6163|34.0239|29.4009|23.5458|23.7365|26.1705|27.3151|31.2181|34.8767|33.6725|37.8755|38.3557|39.4564|36.6807|36.064|34.3512|28.5185|33.0429|31.297|30.5953|34.0707|23.3118|26.7877|31.2793|38.7844|42.6217|48.7215|44.8216|40.1382|39.8246|36.4487|27.9167|30.887|32.5456|29.1382|32.9207|34.0372|37.2211|41.6179|47.5928|52.8644|52.8426|46.83|
2025-07-19 13:40:02|usa_0205|DG|total_return_price|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7718|22.093|24.6654|25.8116|24.5867|26.7829|27.1241|27.7716|34.9288|39.155|41.0186|44.8773|42.5411|43.5648|45.411|47.4497|51.2471|50.3808|48.4996|49.0334|54.6419|66.3053|66.0602|69.4243|59.1724|74.2932|74.1495|86.126|61.39|62.7733|62.1628|66.4595|73.2607|84.8827|91.031|90.1292|103.086|107.6633|114.5529|128.5323|149.5944|132.6248|162.9429|178.4795|196.5828|181.2489|202.9479|215.9308|200.9851|212.8993|241.0795|228.4026|246.994|200.038|211.0795|159.8148|114.7612|146.7824|136.8558|117.2688|78.2725|80.4777|92.8565|110.09|
2025-07-19 13:40:08|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0975|5.4193|5.6396|10.1337|13.1851|11.742|11.6099|9.4509|4.3619|3.9435|4.0757|4.9347|5.794|5.5296|10.8827|11.5876|11.0149|13.6366|12.2062|9.4464|5.1109|7.2645|8.9282|7.4196|6.831|7.6981|7.8919|7.7545|6.3939|7.8814|9.968|11.0995|11.5824|12.4389|16.4606|16.7567|23.1929|22.1002|22.6008|22.3188|20.6375|21.5645|27.4191|36.7421|50.9328|51.7858|41.1551|62.5433|35.4097|17.229|20.2392|23.0237|30.4046|31.9829|29.5121|24.126|32.5341|49.2981|58.1984|57.5188|37.7416|50.1974|58.7687|47.7489|59.4554|50.834|52.7315|51.5677|58.6761|59.9522|58.9185|69.5457|64.6312|56.0412|43.143|42.0713|33.1841|29.8819|28.1606|30.5117|33.3639|34.0488|36.5071|30.0397|32.6322|32.9474|33.7151|39.7981|39.5489|23.6307|24.5403|20.5279|19.6176|23.2312|9.16|11.415|8.4425|12.7942|12.7849|14.2758|12.2164|12.6805|18.3951|15.8998|15.2559|19.7454|17.5445|15.2527|19.9229|19.3846|18.7105|18.2983|15.4445|14.1876|14.8698|12.43|
2025-07-19 13:40:12|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.0867|3.8133|4.8733|4.3092|4.3775|4.4459|4.7196|4.1723|4.4118|4.3263|5.1811|5.7796|5.6429|3.343|4.0955|1.8896|1.6245|1.6672|0.8577|0.7683|0.679|0.5986|0.4735|0.4556|0.8361|1.0144|1.5328|2.0397|2.1374|2.3413|2.6437|2.73|2.9404|2.579|2.6913|3.6024|4.1572|5.427|6.8915|5.9212|6.7281|7.2266|6.6996|8.2415|8.922|9.0038|9.4913|9.8466|11.3508|12.6215|12.7478|11.1489|12.9404|14.355|14.4772|13.92|16.4039|11.4001|7.8853|10.6369|13.962|16.1102|17.7616|17.8356|22.8548|23.5498|24.6718|24.2448|23.0028|25.9992|27.2716|30.526|30.429|31.9844|36.5647|35.0725|31.4456|29.7247|31.8461|34.1379|33.4202|39.1623|40.3649|34.7934|36.3738|37.1|41.917|49.019|48.047|43.0846|45.3629|49.0279|46.4768|43.3904|36.3824|42.4162|41.1038|44.8853|49.4853|53.6182|57.9127|46.4223|22.1568|30.6513|35.496|41.871|45.92|49.5422|48.2876|45.1056|54.8869|46.1089|36.4273|41.2602|40.1091|44.1533|39.7764|47.4749|41.9061|49.3364|62.2701|58.0325|68.2351|63.15|
2025-07-19 13:40:16|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5684|30.0493|28.6274|28.6803|29.8432|26.7734|29.6918|33.9655|39.9259|42.7139|44.5746|36.7155|44.8372|40.0915|43.3402|48.4286|50.2557|50.7675|59.0455|59.4689|68.2667|76.4485|78.7914|86.3282|80.086|95.6111|108.3174|119.1345|126.2508|112.4287|131.1255|155.6854|156.4943|150.8947|180.9026|185.7371|238.3018|184.8566|168.3387|147.6442|139.7661|158.4355|165.062|170.8837|193.082|165.6173|173.9253|192.4685|163.0069|162.0197|157.2442|
2025-07-19 13:40:19|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|
2025-07-19 13:40:23|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5222|5.0105|4.7925|4.67|4.5493|4.9132|5.6429|6.6897|7.7346|8.6842|9.1577|10.3163|11.7432|12.5106|14.4567|18.408|18.9135|22.2045|22.9762|17.7244|20.4102|18.5368|16.8565|10.1703|10.0859|13.9071|17.1027|24.0551|26.0911|22.6861|24.2208|17.9963|25.1221|26.189|19.9508|18.8011|18.7384|18.5965|22.1457|21.4886|27.0312|27.9659|27.8538|26.5365|28.4588|27.7496|30.315|31.9765|36.4608|35.6403|34.8458|37.8665|42.08|39.8145|43.8147|42.6441|43.6836|39.1232|39.3432|38.6576|38.0107|29.3583|32.1415|39.335|37.3139|38.9494|38.3387|43.9008|47.1708|49.2814|50.1345|46.1585|53.4098|55.7558|56.4642|58.3556|61.973|69.4793|69.8776|73.8524|81.7223|79.2967|83.011|84.9988|93.6493|91.4199|83.9231|85.8992|97.6258|100.11|110.4483|106.7607|112.8448|116.9571|125.4093|123.5864|127.3085|119.7762|111.8822|118.3297|115.0438|125.4307|132.5519|145.9724|141.4323|102.2496|116.619|107.6564|143.427|147.8658|149.4877|163.8804|183.3694|203.6729|187.9639|174.6583|212.655|188.0193|187.3037|203.3305|221.5781|254.9024|251.789|285.5698|274.5051|300.9774|289.72|
2025-07-19 13:40:28|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.7798|5.6477|5.3835|5.5156|4.9873|5.5816|7.4968|6.7043|7.1322|8.8493|7.9908|8.7172|8.6855|8.9813|11.5252|11.6388|11.1765|13.0758|13.9845|10.1542|11.0444|12.3335|13.5539|11.2769|10.9969|8.9813|6.3556|8.601|11.7708|11.3535|10.1965|8.4504|10.9942|10.495|9.9349|8.1096|6.8734|8.0885|10.6054|12.6415|12.6565|13.0935|12.8396|13.5581|15.3017|15.5237|20.5223|16.6591|18.1537|21.2847|19.2703|24.1754|22.9199|24.3311|20.0493|17.8822|15.4894|14.2596|10.6703|7.0142|5.1857|7.9805|8.1469|10.3224|9.3881|13.7052|11.0432|14.0495|13.7678|14.25|17.2695|18.3339|20.2941|24.835|21.817|23.2931|24.2993|27.561|30.0268|28.8031|33.3932|36.2019|36.6232|36.8343|40.9058|41.5914|44.6757|33.1841|26.5562|26.231|24.0124|24.7165|20.1974|20.2191|16.7124|13.4248|18.8454|22.8529|29.513|25.739|19.9755|18.1647|17.8539|12.1652|13.1145|5.0178|5.1891|5.3175|12.8786|14.1973|14.5569|22.8283|22.2115|21.1115|15.5318|18.518|21.142|14.7504|15.129|11.2715|17.0703|17.3447|16.4124|14.7442|15.136|11.245|11.95|
2025-07-19 13:40:33|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|38.951|64.4122|71.8405|67.58|
2025-07-19 13:40:34|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|
2025-07-19 13:40:38|usa_0214|AZO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||28.16|28.25|27.25|24.88|25.63|26.5|23.25|26.88|29.13|25.75|35.13|27.25|24.63|24.75|23.38|28.25|30|30.25|33.25|25.94|30.13|35|28.94|23.81|27.56|24|28|22.5|25.81|25.26|33.07|46.2|67.3|66.36|81.85|72.35|81.7|65.8|83.68|91.8|95.66|89.7|86.75|74.06|85.6|96.9|90.52|94.5|89.06|96.68|90.73|90.3|113.61|125.46|128.63|121.29|111.63|115.08|126.56|137.23|109.22|142.23|152.15|147.25|147.87|165.93|190.88|209.78|259.41|257.95|294|307|328.38|374.48|380.26|361.64|383.77|380.15|408.83|419.94|461.6|538.44|532.5|538.84|577.71|642.68|673.62|715.99|783.77|774.57|762.2|741.8|783.18|736.55|605.92|528.44|686.76|664.72|649.32|766.88|809.07|938.97|1027.11|1101.69|1177.92|1032.51|1147.86|1196.31|1137.65|1159.92|1406.6|1549.15|1817.07|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3733.04||
2025-07-19 13:40:43|usa_0215|RAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:40:44|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6982|0.8244|0.7762|0.5676|0.6053|0.7553|0.8403|0.9214|0.9329|1.0483|1.1305|1.0384|1.1271|1.2747|1.2108|1.2307|1.2442|1.025|0.9479|0.9401|0.9598|0.9273|1.0256|1.0309|0.9945|1.1563|1.1681|1.3123|1.6729|1.6481|2.3048|2.7851|2.6262|2.987|2.6274|2.0782|2.1648|2.1782|2.8324|2.7092|2.4587|2.7937|2.2327|2.0996|2.8732|2.6301|3.0364|2.9124|3.9298|4.4037|4.0227|3.0787|4.2873|4.6921|6.3462|6.9875|8.1377|8.0594|8.3693|10.0106|11.9858|10.8107|10.187|10.2008|10.7356|10.9687|12.8703|13.41|15.7735|17.8906|21.2773|20.8828|20.4573|16.9647|15.8269|14.5113|10.9743|9.9451|12.5968|14.6837|14.1551|16.9565|15.6308|18.917|22.6991|20.775|20.3189|13.5144|15.3263|19.2346|16.1797|16.6032|19.1836|21.5436|22.9513|23.8914|25.8906|29.6093|27.6833|25.1492|30.6249|28.5313|28.9293|23.7426|22.3244|25.8825|24.6517|28.0519|30.8925|32.6026|32.1646|35.3695|35.4706|33.1432|31.1713|34.4573|30.0371|35.9942|38.0287|37.3375|43.5679|33.8136|41.5939|47.5616|48.6831|52.6039|50.7064|45.0261|51.4218|51.4963|48.3384|49.3088|60.1619|66.9746|76.7996|78.3059|93.2588|118.6233|98.8414|95.0554|103.3409|97.0362|95.06|
2025-07-19 13:40:49|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.4802|6.6388|6.7767|6.3407|6.9352|7.0937|6.9162|7.6089|8.3428|7.6691|4.1009|4.3593|4.3196|4.735|4.6557|4.7952|4.28|3.6459|3.1117|3.1704|3.0119|3.1117|3.0911|3.7062|3.963|3.8647|3.7458|3.4684|3.6459|3.21|3.1609|3.4684|3.7949|3.7157|3.5968|4.1025|4.4195|3.9233|4.8744|4.2895|3.6269|3.3656|3.5668|6.8392|7.4495|7.2889|9.1616|5.4639|5.8846|6.7571|5.7034|5.6699|6.1118|6.3442|7.7317|7.4334|8.0183|8.4311|8.5684|8.8828|10.1122|10.3332|11.4558|12.5692|11.5285|11.6334|12.8976|13.2431|14.5357|16.7227|19.2611|19.1793|21.7016|19.2684|22.0757|15.7682|13.2179|12.5366|14.5424|13.5437|14.5821|12.6589|11.5561|12.7745|12.518|12.1971|13.5889|14.1079|14.7158|14.3181|14.2763|15.0962|15.0627|16.6683|16.3129|16.5775|16.6209|18.5212|20.0711|18.7536|20.9682|19.6462|18.7621|21.2094|22.2593|25.0934|25.1257|23.2595|23.1759|25.7254|26.8652|26.6408|21.9719|20.3861|20.9074|21.7153|21.3102|24.1835|23.9406|24.6525|28.4306|19.8169|21.0331|22.4787|23.6342|24.5302|24.1368|24.3914|26.6782|25.5413|24.4764|23.0457|26.7718|25.69|24.6798|22.1932|25.7627|26.4249|26.7829|32.2989|31.9417|35.8199|33.89|
2025-07-19 13:40:54|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7668|29.3984|23.4879|20.5455|25.4859|32.9126|44.3931|41.9261|57.4155|58.8738|46.7894|82.1947|69.3329|46.6738|34.2938|20.4491|3.7776|1.7025|5.2488|12.38|9.823|13.7805|14.6735|20.2564|28.7045|24.4837|27.047|31.2229|28.2612|36.96|27.8937|29.8969|31.9726|38.1784|36.3347|45.9623|56.2354|58.507|55.528|46.6382|42.8782|41.7394|37.8074|33.1931|34.4626|41.932|33.9608|45.5548|44.4241|46.4333|53.8534|54.1808|60.1667|64.4735|67.5493|53.4929|46.1906|53.7838|54.0954|54.5228|66.0557|38.879|43.3391|47.279|56.8157|60.563|49.3019|34.284|36.2684|37.5881|33.2436|37.8386|46.6817|53.1359|56.3822|47.0078|47.599|49.4839|43.4228|40.7314|51.2515|42.9876|42.63|
2025-07-19 13:40:57|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.6577|1.7079|1.9781|1.8143|1.9479|2.0826|2.3841|2.3443|2.7205|2.7268|2.9002|2.9074|3.1049|3.1139|2.9748|3.2656|3.4818|3.0611|2.7122|3.0547|3.1111|3.2154|3.5936|3.3318|3.9883|4.0518|4.237|4.1762|4.0855|4.2733|4.5904|4.6649|5.7991|6.5246|6.5708|6.0625|7.0864|6.8189|7.7516|9.1432|10.3168|9.453|11.0574|12.1893|15.8342|14.026|14.4031|13.5823|13.9819|15.9564|14.6099|15.2895|16.1524|13.7937|16.3571|17.8764|20.487|21.5597|19.8762|16.6513|21.2427|20.0889|20.3921|17.6762|17.5787|18.2446|17.4901|19.2507|21.2653|19.672|19.2923|20.9321|18.4562|17.283|16.505|18.6459|14.1243|14.0381|14.1378|15.6283|17.9016|19.0617|18.6201|18.7461|19.3245|18.5405|21.0465|17.4825|20.0016|20.5515|20.7031|21.9151|22.3788|25.0816|24.5575|23.0707|26.6078|26.63|27.8264|28.4179|30.1723|28.9089|27.8829|30.3333|31.9134|36.8993|40.3182|38.9435|44.2825|41.774|40.7553|43.9738|49.8031|49.4653|56.6706|61.1077|52.5336|56.325|60.0182|67.7546|73.358|39.3386|47.6356|54.6741|65.7293|70.507|69.6205|71.1327|71.178|74.8471|78.1007|65.1931|70.9456|72.1304|69.7401|62.5006|69.7366|77.9328|68.9657|75.9622|74.907|74.0144|75.2135|
2025-07-19 13:41:02|usa_0220|CERN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:41:03|usa_0221|STI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|498|502.5|507.5|525|529|541|478|146|22|17.875|35.06|6.07|3.88|
2025-07-19 13:41:05|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2635|0.2279|0.2223|0.0988|0.1372|0.1838|0.3075|0.3348|0.4723|0.3485|0.3019|0.3816|0.4858|0.3569|0.3019|0.3432|0.3087|0.3945|0.3549|0.3266|0.2539|0.2315|0.2909|0.3758|0.4806|0.8313|0.7121|1.0037|0.9929|1.364|1.5358|1.8178|1.5822|2.2577|2.0531|1.589|1.9342|2.2529|2.3636|2.0294|1.2564|2.05|1.5233|1.3095|2.277|2.1917|2.3495|3.1311|3.6395|4.0736|3.7818|4.2082|3.9268|3.8203|4.5879|5.0642|5.6361|6.1706|4.6991|5.3431|5.8302|5.4532|5.4176|5.5392|5.8508|6.3043|5.1326|6.0841|6.7094|6.8817|6.0201|5.6381|6.0992|7.0318|7.9913|6.8982|6.2283|8.0613|9.3895|9.3988|9.8336|12.0309|11.3467|12.7512|14.128|16.0175|16.515|19.177|22.2463|26.9942|29.2272|26.8662|26.3799|29.2777|29.9871|34.454|30.3206|30.4812|28.9178|36.3419|41.3811|44.7163|48.1966|45.9713|51.2449|51.8423|56.5954|57.3696|60.7663|59.8893|51.0988|58.8049|76.4713|75.2623|81.6015|92.6118|86.4135|91.8729|100.0041|103.6816|106.3015|86.8314|85.2252|80.9482|105.7735|124.7394|117.1595|108.3614|93.8144|96.0925|78.5592|92.8347|114.9628|104.1507|112.2335|113.8487|138.064|127.8229|141.6802|138.5458|149.6467|138.604|129.94|
2025-07-19 13:41:10|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.2633|5.3449|5.5404|5.4436|5.0705|5.4885|6.1295|7.0665|7.1482|7.7864|8.6995|11.1191|11.2071|11.6886|12.7325|12.5876|12.1211|12.5791|11.5293|11.687|11.0566|13.0231|12.1141|12.569|13.502|15.5859|18.0301|19.1752|17.7608|18.3752|19.0279|19.1101|20.4001|19.3135|17.6729|16.8506|16.1868|19.0095|21.1799|21.9463|24.9261|26.617|28.6965|36.2204|32.522|39.6398|42.4032|44.5081|54.8008|55.9738|61.316|66.6405|67.0655|61.7737|61.7906|49.7111|51.4348|47.9764|52.9591|34.5327|27.3391|33.0245|43.4674|49.5872|52.6835|57.4758|64.5202|70.4298|75.714|81.5305|72.9602|84.1139|91.6763|92.4131|89.4678|89.8499|84.6549|90.8798|86.3175|81.0301|90.8115|99.1335|99.0985|115.6605|124.2306|114.8676|126.5361|134.1868|139.6187|133.4471|132.5452|133.0525|138.9633|146.5289|137.1376|138.2291|128.5977|135.5826|144.075|139.6117|162.2404|165.4702|176.6104|173.2538|122.81|130.4133|127.2799|138.1287|160.2211|182.585|193.9151|224.0006|221.6227|174.7409|167.1167|148.009|155.5847|176.7821|161.9584|178.1076|178.2052|200.3407|219.7783|216.2996|212.7823|203.5|
2025-07-19 13:41:14|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.5315|6.4508|5.916|4.4848|5.287|6.3184|6.135|7.6223|10.141|8.3201|8.506|8.4042|10.4568|10.2149|10.6707|14.2871|6.7819|7.1308|6.7488|8.5315|7.6401|9.2649|9.8049|13.0519|12.5426|13.4976|7.8311|8.2768|11.0782|9.4559|13.1487|17.1267|16.0137|17.9238|9.5655|7.4822|8.7225|8.7556|9.7743|6.9882|9.4076|10.0595|10.8235|11.9543|10.7981|8.0398|9.6415|7.5909|9.0401|10.1732|8.6319|6.5947|7.2505|7.2521|10.1444|11.1302|12.8363|14.6268|13.7486|13.9474|17.0935|16.3797|17.3334|18.1483|20.0963|21.9014|21.2155|26.9286|24.7285|26.7574|29.5164|31.7756|34.8698|28.7764|32.6381|31.1715|20.7274|17.0492|24.7577|27.3024|31.973|33.1735|26.9427|30.5569|39.5627|40.9121|37.3664|29.7689|35.6805|41.1361|39.8954|40.3276|42.3535|48.9443|48.0947|47.5109|55.6002|54.9501|56.6228|52.8814|58.2175|55.2604|54.7275|49.2944|51.0811|52.8818|52.9215|48.6118|55.4089|50.5752|55.5004|68.2541|79.4473|82.2412|88.9229|84.1649|71.7017|78.3472|86.4725|90.6244|97.2344|78.7018|100.2935|104.8773|124.5692|142.082|167.3889|167.148|168.0521|130.3571|99.057|92.5142|97.0646|101.6451|101.9651|96.5368|100.3185|114.7848|109.7288|104.898|110.0319|90.6364|96.5|
2025-07-19 13:41:19|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6697|8.427|8.2093|8.4573|9.044|7.8319|7.5132|8.3505|7.7899|7.5952|8.1904|8.9833|9.6724|10.4775|9.9854|10.6268|10.2644|11.2373|11.8856|13.6008|12.8504|12.5244|12.9318|13.0841|14.5243|15.9131|17.9894|17.163|18.3475|20.4655|19.1531|22.265|23.2542|25.9515|28.6433|26.914|29.6062|31.993|32.0913|29.3|33.2258|32.5257|30.7514|28.7296|26.1021|13.6583|8.3979|11.1835|13.8512|15.785|17.0005|14.7974|16.7173|20.4233|23.3612|23.4611|16.0434|19.1131|24.2789|22.5961|24.0058|25.2065|27.8147|26.4309|26.5595|26.2893|29.2863|29.7052|27.4871|31.6202|32.2835|27.7468|29.4046|32.7554|34.0547|38.1253|41.966|41.7166|41.3659|47.1189|51.3378|52.538|51.6916|54.3052|56.4421|49.2552|60.7979|68.1428|72.9503|76.772|69.7956|81.5512|88.4203|88.0884|94.274|106.8408|112.6469|151.8029|146.3474|107.3915|93.3304|104.249|116.2258|115.0509|106.0168|126.747|124.7342|108.5064|122.911|103.7765|110.733|105.12|
2025-07-19 13:41:22|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3142|8.8066|9.1007|9.687|9.4744|8.048|8.8576|9.3135|10.6929|9.282|9.5578|9.9084|12.2021|13.7346|14.0821|12.6168|13.6131|12.892|13.0455|13.7452|14.1329|13.3743|13.4778|14.0797|16.5101|16.6242|18.6726|21.2911|19.8894|22.2625|26.2589|24.7257|29.0223|30.7599|32.4564|41.1341|40.1897|46.2462|52.918|55.8569|48.9242|50.1052|47.3738|47.8522|47.2285|49.3945|29.377|19.0555|26.2252|36.3158|37.424|42.3724|40.3323|47.2701|49.2482|54.5458|61.3452|51.7648|58.18|61.6541|63.977|65.6251|63.166|60.7215|63.7751|65.0374|62.8162|72.0953|74.8039|73.6936|85.1669|93.4019|80.9033|79.5828|87.0016|87.1412|90.9135|94.3835|87.6341|92.7833|86.7291|87.1627|92.8096|88.5349|90.6996|89.7168|82.732|99.1228|96.221|97.4113|104.3143|70.5242|69.8947|62.8439|74.7659|80.8575|92.2764|88.0152|94.3635|106.3081|74.2377|63.3606|57.9713|47.2972|51.2132|53.7893|64.3356|60.8562|58.2958|77.1294|72.2364|66.2301|67.47|
2025-07-19 13:41:26|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.649|3.4059|4.0113|1.8921|1.4774|1.6257|1.211|0.9082|0.7932|1.1716|1.4774|1.6257|2.6096|1.7014|1.2473|1.5137|2.761|5.1103|3.86|4.5048|5.0709|4.1627|5.298|4.8076|5.413|5.8278|7.9107|12.1491|17.22|17.1443|19.1515|24.2194|9.6878|10.6323|7.1508|6.509|9.1186|4.7712|3.9357|2.2342|2.537|4.5048|3.0274|3.5603|1.4774|2.8821|2.3917|1.3139|3.7964|3.7601|1.9678|2.8458|3.8691|5.4857|6.2365|7.8047|7.1387|6.7996|5.2435|5.3222|6.5635|7.7199|8.1256|7.8289|11.2681|11.7646|11.9947|10.9593|12.3882|10.1782|11.7162|15.3309|18.2917|16.3723|20.9074|12.909|6.9328|11.7101|16.0454|22.1184|26.7322|23.6079|18.2615|17.1897|20.526|22.5786|22.0276|15.5731|18.7398|25.0611|18.4552|23.5992|26.061|31.0082|38.444|39.4057|52.3373|57.4697|58.0263|61.1822|70.1292|57.9673|50.2549|51.2782|39.0861|31.0697|31.4392|39.2298|45.9175|56.1183|60.5755|59.4061|55.0223|64.1846|54.1983|41.3372|26.4641|34.7859|34.8115|43.6626|46.8791|30.9847|33.2988|27.5667|41.7762|50.3441|53.6778|42.5681|49.1826|37.447|33.8116|24.5498|23.7956|28.4114|28.6075|34.415|39.4984|51.4679|57.1472|51.5056|44.9741|40.3548|63.99|
2025-07-19 13:41:31|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8542|0.8813|0.9148|0.8791|1.0606|1.1604|1.1674|1.3518|1.4783|1.4356|1.5509|1.6596|1.9247|2.1817|2.3288|2.4848|2.3651|3.2859|3.1252|3.2178|3.3157|3.4905|3.6031|3.9391|4.1302|3.7633|3.8584|3.8284|3.9739|3.9024|3.7998|3.9985|5.0316|6.0721|5.6289|6.5217|6.7258|6.5109|7.0485|6.7596|6.1872|5.373|6.3753|8.3491|9.2004|8.265|9.4652|8.3324|8.3714|9.201|8.8055|6.3036|6.7588|7.8492|9.1514|9.2109|9.7332|10.5633|9.121|9.8353|12.1037|12.8444|14.5052|15.4831|15.766|15.6688|16.3173|15.2262|16.658|21.005|22.3541|22.5627|25.3419|20.8813|24.0386|17.3036|15.5557|15.9278|17.8162|17.352|18.5424|16.6451|17.8651|19.0613|18.5294|18.5567|19.4276|20.0711|20.0651|18.8245|20.216|20.2438|19.4826|22.1017|21.2534|21.6718|21.3195|25.6403|27.6833|25.5322|28.6502|29.2785|27.6987|30.0271|27.8367|34.2309|34.1552|30.9761|32.788|33.459|32.7633|35.5646|39.9271|39.3252|42.7551|42.0464|41.794|48.0858|47.9816|51.035|48.9365|37.5545|41.4885|46.7777|50.0945|52.209|52.2362|53.6773|59.2838|62.6966|57.1252|51.1719|56.2653|57.9081|58.5889|53.7724|58.3046|64.2668|71.5027|87.2048|83.1586|81.6535|84.18|
2025-07-19 13:41:36|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6437|0.7653|0.7998|0.6394|0.7255|0.8576|0.8573|0.8875|1.3911|1.2405|1.2317|1.4503|1.7567|1.9333|1.9852|2.498|2.3355|2.1607|1.9789|1.9967|1.9085|2.0879|2.3951|3.1073|2.7225|3.0862|3.3088|3.607|3.7201|4.1676|5.9424|7.6275|7.129|8.7818|8.8723|4.9173|5.2739|4.6449|6.7189|5.0628|5.3214|5.561|5.0619|7.4129|6.3676|6.5474|7.6623|5.8123|5.9362|7.0675|7.1889|5.2525|5.7814|5.5953|6.6552|7.5308|8.8974|9.5306|8.5721|9.5754|11.9777|12.1748|13.6698|14.9275|16.7356|16.798|15.4951|18.8758|19.7139|21.6482|23.7605|22.8691|20.5841|17.4805|16.5521|15.9164|11.5847|9.8217|13.1679|18.3959|19.903|20.9931|16.3551|20.3266|21.1941|23.8871|25.1233|18.3465|18.8803|24.4303|21.919|24.7533|25.5143|30.671|27.7183|30.9648|35.4374|33.3327|35.6589|33.7419|34.6052|32.1673|30.8238|23.5188|23.3536|24.8848|21.3908|22.9202|25.6313|27.4199|29.2759|29.2243|28.5996|25.0408|23.3088|22.2794|21.925|24.693|26.1279|21.8665|19.889|12.979|16.3073|16.247|20.1793|24.1262|26.3006|24.6574|28.0253|23.6003|19.9379|18.6414|23.1165|23.8772|23.9425|22.309|27.0376|26.0802|21.0255|19.2428|19.6813|18.9876|23.85|
2025-07-19 13:41:41|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.3309|14.1411|14.236|13.6666|14.3803|15.0902|14.7599|16.8479|17.7476|15.4698|16.7985|17.1781|16.7036|17.9374|9.206|8.8719|7.5925|6.2638|4.8896|4.8896|5.5539|5.9336|6.4992|6.7384|6.689|6.503|6.7919|6.9867|7.9782|9.0297|10.097|10.3512|11.3607|12.2758|12.5697|10.9241|12.0896|9.7678|11.8569|10.7754|11.739|7.4999|9.5713|9.0157|7.4011|5.9853|5.2798|6.2315|7.1502|7.9315|8.0499|4.7352|5.6112|6.4825|7.78|9.0443|10.3843|11.7067|12.4207|12.975|15.7999|17.2525|20.2762|23.7712|22.0635|20.9681|19.9952|21.4859|23.6159|25.6596|29.4666|29.2637|28.3235|26.1777|27.5988|21.5962|17.5603|15.918|17.5536|18.9082|19.7579|19.5927|18.365|20.0938|22.7393|21.7478|23.2227|23.1189|25.2208|26.0929|28.5622|28.4487|28.3505|31.7803|30.6381|29.5159|29.8996|36.8004|38.0085|36.8093|43.3703|41.6561|37.3401|42.6578|40.3677|49.3447|53.6488|50.2299|50.4294|56.1437|55.5233|55.1824|45.6502|46.3979|46.5574|50.2576|42.614|46.9303|51.0913|58.1506|58.6399|43.1018|42.7242|40.9639|51.1618|48.254|47.6118|46.7474|58.1122|60.2926|54.3924|49.7772|56.6129|63.486|62.4607|58.1888|66.4486|66.5024|67.5179|82.7764|76.5786|57.1157|50.7875|
2025-07-19 13:41:45|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22||
2025-07-19 13:41:50|usa_0232|CTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:41:51|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|
2025-07-19 13:41:54|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.0977|3.0381|3.0905|3.239|3.3564|3.5716|3.9765|4.2946|4.9369|5.9897|6.2134|6.2731|6.1655|6.7482|8.3649|9.9081|11.5846|12.8998|13.7091|12.399|16.0243|22.1348|22.2011|22.0212|27.8584|26.1405|24.9122|20.4502|23.2852|23.33|24.2601|18.363|25.3402|26.8373|13.0483|15.9149|18.5205|15.5902|20.6948|20.7918|25.3304|23.3424|22.1361|21.3776|24.7403|26.038|23.5554|24.7336|25.2495|24.7689|26.5756|27.9971|31.3438|30.7707|31.8558|29.0376|28.7899|26.85|27.3607|23.5972|16.5638|14.493|19.6514|23.0801|24.5599|24.4766|21.7488|25.1616|29.3158|31.5612|31.1503|23.9816|29.1966|33.3745|32.2264|34.3794|33.5154|39.7894|42.7462|43.3983|51.1684|50.2175|49.6118|48.3097|54.7052|55.4157|49.7238|47.4989|54.9047|60.7839|59.8991|62.8909|63.3688|64.6083|62.5498|56.3038|55.8113|56.1432|59.396|53.436|58.008|58.3191|66.0158|63.5972|66.3463|45.4053|45.668|41.9106|53.3552|64.0124|69.6375|63.6921|65.0274|76.042|57.5501|57.6733|75.248|87.71|89.1212|70.4028|82.4475|92.9174|86.8049|100.7317|84.5008|82.0989|71.94|
2025-07-19 13:42:00|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7838|0.6944|0.7067|0.5915|0.8106|1.1192|0.8744|0.9639|1.041|1.0678|1.003|1.2344|1.6973|1.9411|2.3022|2.2888|2.6617|2.8252|2.7388|3.694|3.3175|4.1476|5.5749|5.5749|5.2077|5.9599|4.8327|6.0177|8.9494|8.2551|9.7024|9.4309|9.1037|12.0355|6.6349|6.135|9.1809|10.8412|13.31|16.4145|28.8542|47.4074|41.1242|40.1182|38.6369|29.1999|28.3913|23.4537|27.0335|22.8118|14.8746|16.541|14.7697|20.4418|23.4229|27.3606|29.5574|26.3357|24.5732|24.9619|22.2886|21.218|24.4506|21.7531|24.9536|23.8687|20.4474|20.242|20.933|24.8094|22.8862|21.7109|18.5115|21.1639|20.1635|14.2175|13.4636|14.4986|18.8069|17.7369|18.781|20.9917|20.9985|23.9773|27.824|29.0477|24.943|26.7204|28.8076|28.9251|29.237|29.4916|33.1426|33.6627|38.072|38.2923|37.7513|40.4075|39.3745|39.6564|41.9234|50.0923|47.5335|49.3824|44.5298|46.9468|53.5936|54.1769|63.6978|65.1226|67.9056|78.8986|79.8191|76.2786|84.351|73.7989|87.6246|103.5573|105.2234|96.0015|99.2792|99.6816|105.0243|108.95|136.0219|142.0101|155.8884|162.2228|153.9083|145.614|162.9509|135.7985|163.9954|172.8395|192.6387|152.6182|187.4783|196.4403|227.4719|220.2043|210.0159|194.0366|241.85|
2025-07-19 13:42:05|usa_0237|VNO|total_return_price|0.053245805981036||||||||||||||||||||||||||||8.2708|8.2615|7.7573|7.8736|8.9209|9.9394|2.1139|2.0169|2.4529|2.4529|2.4435|2.6569|2.6957|3.1805|3.034|3.3747|3.1101|2.9217|3.3157|2.8813|3.3878|3.1867|3.5412|3.4977|3.8266|3.8015|4.3117|4.5301|7.1108|6.7784|7.292|9.6959|9.633|8.859|8.0711|7.6131|7.9896|9.0317|8.2869|7.5199|8.1917|8.4362|9.6864|8.7287|9.2562|9.4861|10.1271|10.4351|12.2357|12.2219|12.2491|10.4955|10.6222|11.2749|14.0545|15.4986|19.1509|16.192|18.8746|21.8346|22.9973|25.381|29.7215|27.3952|33.4032|33.2779|36.6961|42.1763|43.0111|43.0564|38.8462|41.188|32.1098|34.6724|35.7505|26.773|13.0449|19.1867|20.3821|24.0714|31.2294|34.3936|34.4213|36.6188|37.2268|41.1324|40.0918|35.7948|37.0092|37.73|36.9921|35.8303|38.5207|40.326|39.3884|41.7216|46.9139|48.837|50.8175|52.8441|60.4171|55.8265|52.951|54.9431|52.2882|53.0081|59.866|52.0295|57.0348|54.7207|56.2494|53.4739|48.8929|49.4233|52.7281|50.3553|50.8582|52.1402|48.981|50.5034|29.2609|35.4104|28.3924|25.6555|39.0495|39.3592|37.8519|37.563|40.9748|34.9986|27.8725|22.0468|14.9601|14.6097|21.8805|18.6879|28.2933|25.5987|29.4931|40.7239|36.99|35.28|38.36|
2025-07-19 13:42:10|usa_0238|FISV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:11|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|
2025-07-19 13:42:14|usa_0240|NBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:15|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|
2025-07-19 13:42:20|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2219|10.3514|12.1953|13.248|13.3788|6.2198|8.4456|8.6726|10.1381|11.3181|11.3813|11.4263|13.4893|13.4719|12.3716|12.1653|13.3602|14.0377|14.0975|16.7363|14.8749|15.3737|16.9877|18.4906|22.455|19.0976|17.9935|16.1504|16.3284|15.1661|12.3559|13.8064|15.2106|19.7866|18.4604|18.2588|21.2735|21.398|21.3191|25.7231|24.4362|19.422|20.557|26.2346|27.054|25.4641|28.1994|31.1335|35.1356|38.4571|43.2587|44.8652|45.38|47.0235|53.6995|57.2953|54.3249|56.4205|50.9951|53.8338|62.929|66.977|66.1023|69.6585|74.1257|81.2142|83.2868|83.7642|94.31|96.1511|86.7581|100.6067|109.463|116.8937|124.4786|107.9924|124.36|134.4483|122.0974|129.4182|132.7263|111.1329|99.4098|89.3147|87.2589|76.0622|63.0329|50.1606|49.9997|56.0685|58.5492|68.2171|73.7741|83.7937|81.477|72.9311|82.13|
2025-07-19 13:42:24|usa_0244|HCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:25|usa_0245|FCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.2241|6.8562|7.5931|8.6057|8.7315|8.6216|8.303|8.5069|8.7885|8.2019|4.5192|5.7406|4.3837|3.4388|3.036|3.1632|5.2175|4.5267|6.1446|3.5086|2.6906|2.5633|2.4906|3.7959|3.2141|3.1967|3.8948|5.1251|5.192|3.9151|4.8808|4.9593|7.161|9.7098|12.3896|11.5495|9.7975|12.0987|11.5688|12.2206|11.6266|15.3594|17.2539|19.4625|18.426|18.0612|19.4862|23.2803|29.2602|37.1852|36.4135|34.3579|42.0134|20.4654|8.9142|13.9002|18.277|25.0247|29.2848|30.5242|21.6437|31.4048|44.705|41.5288|40.1214|23.2017|28.2316|29.3717|26.5327|31.1176|27.0984|26.4591|23.037|27.9171|32.1554|28.422|31.6681|28.5574|20.639|16.9726|16.7227|8.7869|6.1628|9.4127|10.1409|9.886|12.0071|12.1618|10.9329|12.7809|17.2596|15.9943|15.7559|12.7436|9.4745|11.8967|10.7554|8.9057|12.2778|6.3401|10.8674|14.6903|24.44|30.9303|34.9342|30.6871|39.4485|47.1774|27.8395|26.1516|36.5516|39.4814|38.7445|36.2531|41.554|46.0651|47.7542|49.1952|37.6426|37.5678|43.2075|
2025-07-19 13:42:30|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6327|6.3592|6.5339|7.7382|8.2351|9.3526|8.9083|9.268|8.5447|9.5184|12.5774|12.9298|9.524|15.9074|17.5978|18.691|14.5815|18.8528|18.734|18.5105|13.7389|16.4507|13.6935|16.2242|12.4787|12.0867|12.8986|13.3099|10.8673|10.0561|11.5645|12.772|12.9891|15.0736|17.024|18.7287|16.0488|17.731|17.4249|15.1587|13.4929|13.1238|14.5781|15.1583|15.809|16.1939|19.3796|18.0545|16.8446|17.5211|18.421|18.6621|20.0522|12.6976|10.1097|13.3989|15.2076|20.0635|26.9131|23.1211|26.2327|33.8163|40.3785|44.0786|36.8083|47.5159|52.4062|45.7899|52.0932|51.2754|55.0076|56.646|60.3686|65.225|58.0884|64.6694|65.2389|66.7513|73.0627|76.3448|71.2949|78.0902|83.9061|81.2439|79.3098|68.7979|76.5731|86.9948|98.0591|116.0515|136.9179|130.8201|133.593|119.9692|153.0795|169.7617|184.8394|192.3636|148.7805|176.1762|204.2396|249.6381|273.2568|299.3584|282.7163|349.5807|257.6798|241.5817|205.2782|236.6222|235.6895|188.4377|139.281|141.6609|149.9796|104.0873|98.2391|74.24|65.6636|80.8|
2025-07-19 13:42:34|usa_0247|MRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:35|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.1967|2.5221|1.4645|1.7085|1.7357|2.0069|2.4137|2.7662|2.9832|2.495|3.3086|3.6069|4.0202|4.6917|5.1256|3.634|4.1222|3.2815|2.495|2.9289|3.3357|3.3498|4.4205|5.194|6.0477|5.0041|4.529|5.3968|5.7906|5.3968|6.2788|5.7765|5.3155|5.6821|5.8448|5.3155|6.9264|8.3854|9.1882|8.2227|11.7917|12.7875|12.3275|10.2057|10.6873|11.9631|12.4751|14.9744|13.7551|15.621|15.9551|19.396|23.2275|24.1344|23.8827|20.4982|22.8587|21.4354|23.6831|24.2819|20.3593|21.0883|20.9842|20.4374|16.671|18.5022|18.3199|11.0735|11.3252|10.0321|12.8352|14.8486|13.0522|14.4581|14.4581|17.886|17.6343|19.0576|17.157|16.8967|18.9534|16.7405|28.5864|31.1378|38.3929|46.0037|47.0799|61.104|70.3204|73.0107|75.5794|83.659|99.5576|102.5827|111.6587|122.639|123.9234|134.5307|144.4599|133.4249|140.5714|162.2345|178.1147|194.1506|192.7359|200.2027|187.4958|176.9433|153.5486|160.7477|186.8868|170.8229|158.8579|159.8951|171.5485|192.2083|200.6188|225.2961|199.1274|213.2444|204.71|233.8129|235.1664|246.7917|215.2646|234.7219|252.5442|233.9808|242.662|245.3073|236.9715|238.2113|174.5363|178.29||
2025-07-19 13:42:40|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|
2025-07-19 13:42:44|usa_0251|SWKS|total_return_price|0||||||||||||||||||||||||||||0.7829|0.7829|0.8155|0.647|0.6796|1.0547|0.9514|0.8155|0.6796|0.647|0.6796|0.7475|0.9188|0.7829|0.9514|1.5984|1.1227|0.8508|1.0547|1.5984|1.699|3.0581|3.8736|4.8577|3.841|2.3622|2.4139|2.0741|2.1421|1.6663|2.2589|5.0289|4.382|4.1455|4.0612|3.0935|9.786|7.4904|19.4212|23.0013|23.3683|38.7364|35.9311|27.7761|30.1736|12.8442|24.0981|15.7963|17.778|12.4364|4.526|3.6942|7.0296|5.0806|5.521|7.4211|7.0949|9.5169|7.1193|7.731|7.6902|5.1784|6.0103|5.7248|4.1509|5.5291|4.4934|4.2325|5.7738|4.6891|5.994|7.3722|6.9318|5.9369|8.049|6.8176|4.5179|6.573|7.9838|10.7973|11.572|12.7219|13.6923|16.8565|23.3479|26.4223|18.7403|14.6464|13.2275|22.5487|22.2796|19.2133|16.5547|17.9615|17.8514|20.2571|23.2908|30.5977|38.398|47.5664|59.7067|80.8401|85.7334|69.5475|63.6724|64.8435|52.8852|63.9033|62.899|82.7948|81.3013|86.6152|80.9431|85.7276|82.9103|78.1252|58.0342|71.7522|67.5846|69.7336|106.8429|79.3071|113.8957|130.0596|137.1435|165.0309|172.9921|149.1158|140.8831|121.5309|84.9352|78.6449|84.6056|110.1424|103.9815|93.2163|107.0654|103.8294|102.909|95.9899|86.8711|63.978|74.52|
2025-07-19 13:42:49|usa_0252|WFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:50|usa_0253|MCO|total_return_price|0|||||||0.4904|0.5212|0.5869|0.6646|0.6121|0.7421|0.953|1.0998|0.9631|1.0221|1.2658|1.2833|1.4039|1.1667|1.0294|1.1214|1.2307|1.3072|1.2703|1.4924|1.4799|1.2919|1.3248|1.4217|1.3557|1.4325|1.6682|1.759|1.8329|2.3323|2.364|2.4884|2.6176|2.7436|2.914|3.0268|3.3435|3.4162|3.3839|3.3422|3.6203|3.6223|3.644|3.8107|4.3933|5.1271|4.9949|5.3781|5.216|5.5875|6.0472|6.3353|6.9269|7.638|8.5262|9.0631|7.486|8.8253|10.0409|10.0561|8.5465|8.513|11.0452|11.1107|13.444|10.0459|10.7955|13.1408|14.3366|15.6764|16.1915|19.6072|19.1319|16.3047|18.2747|20.8547|21.7676|24.115|28.0901|25.6844|29.129|34.569|32.2121|35.8438|40.771|49.0723|57.156|43.6109|52.4175|55.4243|49.8621|50.0344|40.6084|28.8252|28.1959|27.9428|27.6549|16.4278|18.8241|21.7177|16.9348|22.2766|24.8244|16.7032|21.0455|22.4466|28.7881|32.6763|26.0616|28.9429|36.329|31.6758|38.4372|43.9417|46.7618|53.5949|62.1045|69.5241|70.5255|78.2109|84.5728|85.9846|93.4793|97.5272|88.9822|91.2279|88.1808|85.9174|99.6298|87.0655|103.8385|113.1536|129.8341|138.0256|151.2252|160.318|157.5639|132.3622|171.6647|185.635|195.1387|226.6835|202.361|263.4266|278.4708|279.4163|288.1213|350.3124|343.8642|378.8171|327.9683|265.0207|237.4149|272.747|300.355|342.1343|311.8153|385.9977|389.3193|417.8223|471.9449|471.5704|464.7917|501.59|
2025-07-19 13:42:56|usa_0254|LNG|total_return_price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||23.1073|17.3304|11.5536|6.7396|10.5908|9.628|11.5536|12.2854|10.1094|4.5829|2.0411|5.7768|9.0311|6.5086|6.5086|5.0643|5.2954|5.7768|4.814|1.8678|1.9256|2.7729|3.4854|2.2915|1.3864|1.0783|1.9834|1.295|1.2035|1.2998|0.9147|0.4862|0.5921|0.4477|0.4477|0.4814|0.7125|0.8954|2.2241|3.1291|8.3475|7.3366|8.853|11.958|31.0552|26.6697|32.7257|35.8452|39.061|41.2562|33.6885|25.341|29.9913|32.1095|36.2207|38.9936|19.0635|9.3777|2.9173|3.6009|4.1015|3.7934|2.8595|2.2433|2.9751|3.9956|2.7536|3.158|8.9637|8.7423|9.9169|11.0337|14.4228|17.6289|13.123|15.4915|26.9585|27.4207|27.5073|38.3196|53.2912|54.3503|68.128|72.2103|74.521|73.6449|66.4046|47.6781|32.5717|37.4338|40.2741|36.2977|45.5117|43.6632|43.5187|45.0015|51.4619|55.9967|61.1381|58.163|65.8173|61.9564|62.7267|59.2606|32.2539|44.9533|47.6395|46.0894|69.3315|74.6366|81.7709|99.5539|134.298|131.5472|145.2104|171.6425|154.106|149.608|158.6906|163.5599|159.3458|155.9273|180.9506|190.0683|230.9125|230.6231|244.28|
2025-07-19 13:43:02|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2247|0.1975|0.2179|0.3014|0.3269|0.3405|0.3968|0.2946|0.3303|0.3184|0.3133|0.3116|0.303|0.3405|0.5296|0.5874|0.7593|0.7858|0.5312|0.4751|0.4112|0.521|0.5414|0.675|0.9066|1.3927|1.7995|1.5511|1.0676|0.8581|1.091|0.9466|1.3089|1.2749|0.9807|0.8445|1.0351|1.11|1.2754|1.4179|1.7415|1.6181|1.8153|1.8665|2.0016|2.0195|2.1917|2.2025|2.4182|2.8526|3.061|3.3894|3.3991|3.537|3.9073|4.3595|5.086|4.0874|4.9261|4.4074|2.6348|3.1324|3.4802|4.1462|5.0833|4.6457|4.3268|5.3971|5.8174|5.9965|5.9541|4.4978|5.0091|6.6083|6.0837|6.5334|7.1915|8.3093|8.6873|8.6479|9.9898|10.2893|10.838|11.2611|12.1647|13.3511|13.1624|11.602|11.9223|13.2317|13.1503|14.9245|15.4846|16.436|17.084|19.6334|20.4099|20.0631|20.3521|22.0086|19.0171|22.2206|22.6292|22.8215|25.6554|17.3303|22.843|25.8757|31.3224|31.6741|32.9176|35.3045|42.2673|36.51|31.2948|32.6386|37.2139|40.0507|41.7408|41.3704|48.9363|57.0583|66.7558|64.7347|69.1482|65.4741|98.75|
2025-07-19 13:43:07|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0972|2.6111|1.8889|1.0833|3.0022|1.4556|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6867|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2369|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|
2025-07-19 13:43:10|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9246|21.5111|27.3941|33.7747|30.1813|28.8972|28.9868|20.3564|27.2049|33.6951|28.7976|36.5122|24.6865|27.9913|35.7059|44.2765|49.811|48.3179|51.3241|61.1103|50.5677|42.6674|42.803|52.4534|55.8338|63.8072|63.1674|77.7459|95.1538|90.8884|98.0136|90.476|82.3502|83.69|
2025-07-19 13:43:12|usa_0258|HES|total_return_price|0||||||||||||||||||||||||||||8.8113|8.8929|8.3413|9.698|8.8764|9.0052|9.9563|11.0109|9.3226|7.3192|9.0142|9.5983|9.2891|10.7399|10.0108|10.8944|9.3402|9.3234|10.3273|9.8141|9.6966|10.5592|10.5182|10.5289|11.5453|12.052|11.8178|11.7185|12.8961|11.8781|12.5225|13.9747|12.5027|13.3547|12.5112|13.3648|11.5924|11.9258|14.016|14.4973|13.5058|15.4631|14.8073|16.0866|17.6007|18.8948|19.6123|15.4132|15.2493|19.4402|20.2875|16.7632|13.6654|11.0666|12.3694|12.6784|13.5365|16.6966|20.3402|22.9439|21.3152|24.97|27.7234|35.8701|33.1635|37.3187|41.647|32.7188|39.233|43.9886|46.8371|52.9353|80.3449|70.314|100.7029|65.5761|42.9408|43.4651|43.1756|43.0217|48.7724|50.5074|40.7244|47.9144|62.1174|69.237|60.8309|42.7566|46.3786|48.2106|35.617|44.1161|43.5757|59.0048|54.8682|64.0267|68.9317|69.0467|82.6012|78.9837|62.0502|57.2553|56.6258|42.5793|41.4421|45.232|51.8579|46.5145|54.2502|42.2101|38.6175|41.5216|42.283|45.3206|60.1339|64.5978|36.7253|54.853|58.1441|55.5366|61.5921|30.9348|48.3791|38.4418|49.8006|66.9873|82.8954|74.4127|70.7554|102.6977|101.9569|105.208|137.281|128.5244|132.4547|149.4629|141.2592|150.0041|145.4151|134.385|132.0951|159.1686|138.54|
2025-07-19 13:43:17|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9734|6.3937|3.41|4.506|4.6887|5.512|6.608|8.9512|6.3645|6.4546|6.5155|9.1046|7.2925|6.4863|8.1912|9.4091|9.2094|11.4332|13.1528|10.6878|13.6716|11.5696|13.2136|17.6296|20.4598|17.3397|17.766|24.0549|20.7667|26.4273|28.2054|22.2476|29.204|29.6181|32.1755|32.1317|24.2449|28.5658|35.9996|44.9045|46.4536|52.3577|53.1469|44.8071|60.0935|50.4481|55.1539|55.4267|50.9645|53.3125|41.9329|54.4037|49.0647|49.0647|46.1029|54.5498|56.9076|48.636|43.2872|36.0386|15.6274|17.7221|21.1613|18.56|17.2934|18.18|14.0296|16.0244|15.9587|19.0277|22.993|19.924|20.0701|16.061|12.0323|12.3636|14.1465|17.2447|22.3987|24.8928|22.3499|28.2638|34.9474|34.6941|45.8057|57.3022|64.7895|66.0074|66.9524|64.4095|73.8113|83.2034|76.7342|87.2174|103.0007|115.0233|102.3577|118.1215|137.3927|117.3908|76.8803|99.0159|98.6554|95.3039|104.7447|97.5935|128.6535|127.0556|140.0928|132.2276|140.6585|139.2785|129.3188|124.2015|119.5921|113.9196|120.4678|118.9655|128.2938|119.2826|135.7284|131.7968|138.6124|142.8832|145.9|144.3331|159.7|
2025-07-19 13:43:21|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3814|13.5529|14.7284|16.3188|18.6699|19.9505|23.0092|24.0488|26.2897|30.5969|32.3799|26.9797|31.3318|32.566|33.5467|23.6301|27.5312|30.8907|32.8923|43.018|41.839|35.0871|40.825|35.1951|37.8119|41.1537|36.0711|24.997|27.8604|21.8043|31.3005|32.8784|37.0656|40.17|43.5317|39.399|44.2925|43.9917|48.169|49.9051|55.7343|52.5214|55.4139|57.09|61.7692|63.5972|65.8662|62.2317|58.9574|51.5953|44.3023|28.3736|11.9073|5.7333|8.6989|19.4607|17.1155|20.9554|16.3518|16.9995|19.6649|20.0614|19.719|12.1316|12.2891|16.0191|13.4734|14.9405|17.3284|20.0055|24.0537|24.3319|28.4467|27.8086|28.3572|29.6409|33.3186|33.571|33.5158|37.0757|35.3599|37.673|36.4531|35.3558|39.5357|40.0696|44.0264|46.6189|47.54|43.7298|43.6036|42.8605|38.3936|43.2081|48.6976|53.2436|53.6416|31.3021|34.5282|33.2751|44.5321|61.1371|57.0286|64.9878|64.2289|67.1714|61.5294|58.5942|72.1383|66.6635|69.3206|68.6565|78.3037|100.8828|98.8748|116.1322|108.4828|123.2345|126.87|
2025-07-19 13:43:26|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||3.162|3.4576|3.5184|2.7722|2.9763|3.2078|3.4801|3.3668|4.1123|4.5856|4.0336|4.3024|4.2573|4.7446|4.9169|5.1422|5.7678|4.1006|4.9825|4.7029|5.4132|5.305|9.8079|10.3288|9.3594|10.2999|11.6905|11.642|10.7897|11.9576|17.0586|19.0217|19.4567|21.8623|16.2799|12.738|14.1112|14.8277|19.8798|19.5471|22.4608|18.1582|15.1114|14.9577|19.6483|17.7598|19.0487|15.4559|20.782|22.674|21.794|17.5002|21.2131|17.8981|19.4929|20.8313|27.8272|26.5115|28.0007|27.814|35.8826|28.9482|29.5669|30.7725|31.6713|38.8209|37.4762|37.6698|37.3731|42.0889|47.8758|54.8493|55.5525|51.2605|52.9087|39.4769|31.9146|25.6503|32.6078|39.5524|41.29|49.8346|42.8593|54.365|67.2055|73.9895|70.4214|49.8115|60.4331|67.3105|61.5021|67.1989|68.7393|74.3485|77.8258|89.0786|105.8105|98.8867|104.2652|95.052|107.9079|99.9206|98.3666|82.7946|83.0148|95.6782|93.5951|109.2949|122.5077|140.9174|141.0627|155.1286|177.5311|152.6849|139.7539|165.6678|134.9317|155.9842|155.3158|165.9204|189.9192|120.2103|170.8015|189.3685|255.9801|297.3445|290.4491|265.351|302.8327|271.0122|236.1822|233.655|281.9022|326.8368|381.004|381.915|453.3305|548.4781|500.6261|627.0769|632.7505|606.1444|698.47|
2025-07-19 13:43:30|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||7.8037|7.4457|6.7298|6.0139|6.7642|7.3741|7.0505|7.2653|8.196|7.7321|8.0185|8.9836|9.3444|10.2035|10.0947|10.3467|9.2012|8.3421|7.5889|7.125|7.3741|7.8037|8.448|8.7001|9.0924|9.1296|8.3764|7.9469|8.3421|8.5912|8.4309|9.7367|11.7413|13.5531|13.5127|15.4371|15.8598|13.743|13.8839|12.8904|10.8744|9.3402|9.6528|11.3016|12.9474|12.6661|13.7916|14.2986|14.3634|15.1175|15.2516|14.8843|16.0561|14.634|16.7006|15.9477|17.0593|17.7222|16.2071|17.3724|18.3087|17.8801|20.108|21.0953|20.3838|19.3802|20.0631|21.1229|22.2426|23.909|21.3707|22.2011|23.7157|19.5371|19.5089|21.7469|19.9837|20.6357|19.8057|21.988|24.7457|24.6|24.1284|27.3368|28.4424|29.455|31.265|33.863|37.2127|35.4093|38.0795|37.0219|34.705|38.5504|37.2039|35.5438|36.0123|35.3629|38.4902|38.1932|44.9434|41.9479|40.2278|46.9151|45.583|54.8515|58.108|54.8615|54.1963|57.6561|60.5248|60.9273|64.657|59.8747|60.4696|59.6209|60.376|67.603|70.4971|76.6045|73.9867|64.3104|59.937|65.5017|61.4138|64.2647|62.2311|63.616|75.5153|84.6047|85.6923|77.8898|87.3358|88.4376|84.259|80.4474|86.3557|87.0112|86.4139|101.4582|87.6906|109.6554|100.35|
2025-07-19 13:43:35|usa_0264|ADS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:43:36|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1622|5.1611|6.8518|9.1097|8.346|7.4021|10.2161|12.8379|14.2739|20.2464|19.8584|13.3109|15.895|9.8941|13.3796|12.7895|7.6356|4.5406|5.9103|4.2873|6.7111|7.3656|7.1474|7.5335|6.8441|5.4434|6.2324|6.3863|6.0489|6.6326|7.8338|9.6957|9.5055|11.3528|12.7667|11.446|13.5101|14.363|16.5096|12.9487|12.7914|11.2334|7.8161|7.5629|9.7935|12.5736|13.0334|12.221|9.4395|11.9767|13.6424|14.5513|13.389|8.9358|11.6449|15.5359|13.2668|14.7758|15.5412|17.3602|19.1879|19.3844|22.2659|22.7821|23.4063|24.6349|24.8123|25.0776|23.8453|20.0071|21.6283|20.0823|16.826|20.7955|20.3665|20.7421|24.0442|24.1476|25.3909|22.4433|18.8239|16.4128|12.176|14.276|15.3501|12.9578|13.9919|7.1839|8.6887|9.3406|14.4194|21.0081|22.4001|20.3392|19.5474|19.7283|13.9412|11.963|15.8895|14.6295|15.1784|13.2695|16.5529|15.5948|14.25|16.9326|17.0535|14.9664|15.77|
2025-07-19 13:43:40|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||13.5665|13.2497|13.155|10.9698|12.3829|12.9292|12.6087|14.3423|15.6607|14.2949|15.1144|15.6607|15.7517|16.9791|16.7096|16.8917|15.7044|14.8886|14.9323|15.3875|16.0249|16.0249|16.8006|16.5275|17.8932|17.7548|17.9843|16.9827|16.7096|17.2559|18.8474|18.119|21.2148|21.4879|10.4271|10.2195|10.1066|8.4458|8.81|7.8522|7.1019|7.2403|7.3532|10.0765|10.87|11.41|10.7809|10.96|10.946|10.0029|6.7152|3.8198|4.6837|5.4544|6.481|6.7506|7.5732|8.0269|7.6247|7.9981|8.5003|8.1235|9.3328|9.4797|9.0266|8.98|9.601|10.4486|11.781|12.728|10.6711|11.3483|12.0101|10.7386|10.9299|11.0122|10.3553|10.5332|10.5507|11.1628|12.4517|12.5834|12.3786|13.9483|14.4541|14.8207|15.2361|15.6421|17.6786|17.0997|18.5253|18.2458|17.7636|19.9384|19.2078|18.9062|19.3245|21.2053|22.732|21.6486|25.7966|25.2339|23.5593|26.1767|26.7884|31.4597|33.9567|31.4547|31.3791|34.5563|35.9422|37.3438|38.2552|36.4825|36.9735|38.5131|40.5042|46.5422|49.5955|54.446|53.6159|51.2519|53.4751|59.4161|57.7814|58.0722|57.903|55.3095|60.3224|64.7539|63.9446|58.2137|64.2087|62.2592|57.8707|53.7438|58.6387|51.4569|51.6518|63.6963|65.8617|70.2058|68.1|
2025-07-19 13:43:45|usa_0267|DLTR|total_return_price|0.73680183626626||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|110.12|
2025-07-19 13:43:50|usa_0268|ROP|total_return_price|0.34370677731674||||||||||||||||||||||||||||||||||||2.0051|1.8083|1.2595|1.8181|3.3396|3.8709|6.2349|7.0997|5.482|4.93|5.4954|4.895|5.4916|5.5283|7.0228|7.4487|9.4699|9.5729|7.6292|8.7288|8.724|8.4837|11.6399|11.1403|12.393|12.9667|9.6172|7.4986|10.0861|12.0693|14.8505|13.1264|14.457|13.448|11.8257|15.0139|15.3919|18.0095|16.3419|18.3419|21.5317|19.9641|12.9467|16.8416|12.6154|13.4161|17.5383|21.7628|21.2871|21.4627|24.7994|27.349|29.104|30.1175|34.2075|33.6548|43.4739|42.4798|40.5076|42.9383|49.3123|50.4313|54.0161|63.8318|53.657|56.1419|55.3574|41.1029|38.544|41.4707|43.5832|46.1496|52.9019|55.8997|57.355|63.8053|79.5709|79.6986|75.3194|74.9481|91.7812|94.4537|92.3145|101.4654|118.501|111.5209|117.5532|118.4992|124.9413|130.2273|135.2121|148.7744|161.92|158.5464|157.9234|176.2043|173.096|167.05|161.9051|164.9808|196.9381|208.9369|222.4177|247.3638|269.3573|253.9035|290.5796|272.6692|330.1706|347.7548|352.0042|326.616|302.6672|331.574|421.0079|361.9836|393.7004|436.3789|480.8374|478.0452|463.3294|461.6631|429.6555|408.5476|435.0007|449.6109|487.446|483.6931|556.039|507.7809|541.5535|535.3211|587.8828|559.2636|544.79|
2025-07-19 13:43:55|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||1.3966|1.4828|1.5047|1.2164|1.3843|1.5737|1.792|1.907|1.9379|2.4862|2.5155|2.6348|2.8198|3.2108|3.3691|3.2755|3.6486|4.3324|4.0352|4.5352|3.839|4.0107|4.9085|4.793|4.5829|4.9314|4.5804|5.019|5.1997|4.9408|5.808|6.6889|5.5609|6.4575|5.3164|4.9008|5.9568|6.5549|8.1676|6.8885|8.6509|6.9628|5.3315|5.1165|6.5121|6.6233|7.2712|6.5303|7.3658|8.6827|8.9397|6.2121|7.1076|7.0242|8.0596|8.8482|9.8213|10.1793|9.93|10.5943|10.8536|11.2008|10.5631|11.5776|11.3531|12.577|10.9696|11.0718|12.96|13.9344|14.9453|13.9238|14.4412|12.9738|10.2966|12.343|6.336|5.7569|6.4003|7.7197|9.099|9.5598|7.4407|9.0982|10.9616|14.3346|12.8232|9.2006|11.1437|13.1762|13.5429|15.9295|17.0591|19.3542|17.6844|17.9156|19.8967|18.6346|21.163|20.5502|23.348|21.745|20.8492|18.3009|20.2847|21.2024|20.5789|22.2937|21.2136|24.1783|24.06|24.6708|25.7959|25.8418|27.1462|24.2658|16.6479|20.3271|20.6276|21.9733|24.2348|13.9363|18.4666|23.4491|27.8966|29.7698|28.9132|30.0197|35.4069|33.9106|29.7722|25.8091|28.1691|28.2882|31.6715|29.1452|33.2514|34.6886|27.6102|33.1473|27.7289|29.0439|25.69|
2025-07-19 13:43:59|usa_0270|NTRS|total_return_price|0|||||||||||||||||||||||||||||2.0306|2.0242|1.4289|2.0407|2.6118|2.696|3.5121|3.5961|3.6953|4.334|4.3162|4.704|5.604|4.7882|4.7783|4.6157|5.412|5.408|4.9119|4.6513|4.7044|5.4251|6.2357|7.6353|7.4042|7.9615|9.1075|10.0682|10.4603|13.5431|16.6067|19.6483|21.1177|21.6066|19.4029|24.8914|25.3839|27.796|23.9953|30.5039|38.9775|37.6086|51.4615|47.3061|36.3326|36.4176|30.6659|35.2886|35.328|25.9832|22.3386|20.8523|18.2173|24.9935|25.5458|28.0351|28.3304|25.8214|25.0275|29.9319|26.8922|28.3522|31.5666|32.5008|33.0705|34.9785|37.1093|38.7117|38.5219|41.3094|42.7904|49.6222|43.2466|44.7817|47.3167|34.3605|39.6499|35.7603|38.9315|35.2813|37.3977|31.7882|33.0303|38.1431|35.1283|32.0043|24.5492|28.0304|33.7534|32.9747|33.4725|36.4028|39.815|42.4809|40.1237|45.9087|48.8743|48.1285|51.2351|51.0094|52.9613|58.4222|52.3575|55.6434|50.5935|51.6908|53.3266|70.1732|68.5249|77.2715|73.4227|80.1228|83.0457|83.1797|82.9986|68.3603|74.4231|74.5942|77.9059|89.2689|64.0329|67.8675|67.2764|80.9738|92.0156|101.8172|95.5229|106.6046|104.465|87.1082|77.8539|81.2144|81.5428|69.2841|65.5737|80.3833|85.4972|81.4858|88.093|100.9836|97.9551|126.79|
2025-07-19 13:44:04|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||5.4083|5.1559|5.5755|5.3846|6.5409|8.1013|8.5822|9.5005|11.5245|10.2111|11.8185|12.7694|12.0448|10.9346|9.9781|9.0586|10.4431|9.4252|10.1395|10.7682|10.9758|11.0965|13.6421|13.9136|14.9256|14.7102|14.3007|13.5266|12.9676|13.3672|17.1195|16.9275|20.0399|17.5061|15.4091|13.5446|14.1316|14.0865|13.8401|15.8102|13.1029|11.0725|12.8999|10.598|11.6101|12.0677|13.074|13.6307|13.7942|15.499|16.6718|15.5776|16.1746|14.5898|16.4829|16.1143|18.5302|19.2164|20.6167|21.1424|22.2578|21.6895|22.3995|23.3942|22.0537|22.6118|25.0125|25.7231|26.1564|27.0284|27.3657|29.7614|28.0245|28.2641|25.9813|30.5442|24.0629|20.279|25.9864|27.6918|30.1355|30.4843|28.9034|29.2587|29.8331|31.7692|32.7917|31.7814|30.4856|32.5952|30.2394|31.941|34.8062|40.4475|40.6028|37.4077|39.1902|40.5501|42.7728|40.4068|43.2511|43.9204|42.0821|45.0001|49.2237|52.4892|56.3603|53.8116|51.5628|51.1468|49.2808|44.6139|49.0231|47.2628|51.2152|51.7289|42.4937|43.1951|40.7652|49.4158|53.575|46.9136|52.1146|51.37|49.9415|51.307|52.6074|52.7565|53.6565|54.1933|60.4519|59.5079|61.3577|58.1799|59.0871|52.6825|53.3265|55.1936|56.0899|79.044|79.8586|81.921|79.53|
2025-07-19 13:44:09|usa_0272|SYMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:44:10|usa_0274|MAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5129|6.4902|6.7616|6.9199|8.5934|9.7241|9.9728|9.9954|9.0004|11.1035|12.8561|12.5282|13.4102|11.7481|8.6813|10.5637|12.2485|13.6568|11.9657|11.575|11.5741|13.2743|13.4349|15.6023|15.2302|17.5344|12.3983|15.1156|16.7146|14.197|10.8445|12.323|11.9525|14.4659|16.231|17.4568|16.1077|18.9164|19.7419|23.9636|25.4749|26.0344|24.0856|25.645|26.3115|29.2951|29.7474|36.7897|37.7958|33.4371|33.6746|26.5344|26.6741|20.4865|20.4326|15.3269|12.9618|17.5557|22.0344|21.8281|25.2881|24.0502|28.8177|33.4914|28.7546|28.7669|22.1614|25.2673|32.8818|34.1684|34.1996|32.719|37.1988|35.7|37.3522|43.9863|50.0885|57.5082|62.8977|70.3957|72.6383|67.484|62.0814|61.2332|65.2588|61.2045|62.2728|76.7684|87.7453|93.754|103.3981|127.6175|128.1504|119.6598|125.2023|103.3096|119.4259|134.4427|119.6256|146.1713|72.5016|83.0847|89.7233|127.8494|143.5399|132.3075|143.5205|160.1413|170.327|132.0558|136.3117|145.1844|162.2881|180.0959|193.2018|222.2155|249.1573|239.3876|246.8511|277.6019|237.5878|273.21|
2025-07-19 13:44:13|usa_0275|ENDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:44:14|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.8188|11.4688|12.8895|12.4777|11.2011|14.0838|14.1249|15.6486|17.9547|20.2608|19.849|20.5079|23.72|26.3556|27.7557|34.1799|38.2979|41.1699|45.6281|37.9685|42.7405|39.451|45.2986|37.8038|34.1181|36.7743|37.0625|42.0042|56.0056|57.5704|62.1827|60.9473|60.0001|66.1937|70.6329|64.9088|65.3536|64.7194|69.3646|71.9013|80.961|74.0015|71.9013|78.8196|88.8183|84.0578|86.611|87.064|89.8148|94.007|97.1203|98.8004|100.6124|95.3989|88.0441|85.2026|67.182|66.2843|58.0976|73.5073|47.2835|37.2602|41.9465|51.3275|55.0914|65.3783|69.9658|67.3797|71.6954|72.8649|72.4366|57.5704|62.8745|71.5554|68.0056|78.3749|81.101|84.9638|92.0386|92.1786|95.8849|99.9041|102.169|101.5431|103.4621|104.5987|102.8938|100.4394|99.8052|91.4209|97.3756|95.6213|128.8375|127.4374|133.3839|132.6344|140.8293|151.841|140.1375|135.517|117.8835|129.3235|140.0716|130.9953|141.6984|86.9994|88.3446|79.0675|110.3013|132.2938|127.6727|132.2604|137.0838|152.3416|144.2122|160.5843|133.0482|110.6193|115.6966|119.4395|130.8115|140.0925|147.1048|174.4811|185.3062|177.4288|193.99|
2025-07-19 13:44:19|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.3184|4.1485|4.5417|4.5688|4.2244|4.5852|5.0145|5.1465|6.5934|7.8655|7.3575|7.9613|8.6501|10.6981|11.3834|13.6396|17.1026|17.94|19.8843|18.1969|22.6294|20.9854|21.2497|19.5019|23.6007|20.3391|20.5062|26.2962|29.2482|26.2598|29.6037|30.4144|30.4525|33.6209|33.3254|30.7448|29.5284|25.4602|29.2505|28.4384|30.4128|28.6583|28.0027|25.7966|24.9761|22.8834|22.1056|19.937|20.6677|21.7721|20.6654|21.516|23.3531|22.3107|23.1717|19.9808|15.07|12.7969|6.3192|7.454|5.1806|1.8391|4.4781|6.3959|6.1622|8.5766|7.7792|7.621|9.306|8.8401|8.1569|6.5114|8.2523|9.1642|8.7981|10.246|10.1113|10.9232|12.1701|12.2505|14.3549|15.7502|14.7382|13.9092|14.2458|13.2699|14.7462|13.4845|14.4247|12.0694|12.8227|15.009|19.8849|18.8318|19.355|20.9824|22.8715|24.0572|21.8824|21.4232|18.225|19.7078|21.9957|21.7766|24.6403|12.0937|15.9308|17.6164|23.3035|31.8861|32.779|36.6411|37.8581|37.6596|29.6551|28.4966|29.5525|24.2917|24.2029|23.7243|32.6293|35.5479|35.2037|41.6891|41.5036|38.8506|41.13|
2025-07-19 13:44:24|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46||
2025-07-19 13:44:28|usa_0281|KSS|total_return_price|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||3.187|3.3353|3.1291|3.2035|2.8412|2.9479|2.8577|3.0961|3.5573|4.5296|4.3649|4.9736|5.27|6.44|7.0987|9.0908|9.5361|10.8852|12.5505|11.9735|12.9616|17.507|17.9681|18.7744|19.0221|25.3646|27.2723|29.5279|28.2262|32.1787|32.4369|29.2486|35.757|38.84|39.5251|36.7425|36.0996|29.9337|27.5885|33.3381|25.4647|22.0234|25.0642|26.076|24.3264|25.0853|25.6597|27.6412|24.2421|29.4277|28.2947|32.9428|36.6793|39.0192|39.6937|31.2512|25.9706|25.744|23.6097|25.9126|17.2119|23.8995|22.3817|27.188|28.0048|28.9798|26.7453|24.7374|29.7334|27.9072|28.1879|24.6563|28.7841|27.1334|24.8006|28.6311|24.4901|26.1947|28.616|28.7541|31.1872|31.3302|31.13|33.8611|34.564|42.0823|38.4643|30.1857|28.1243|26.9693|21.9407|27.3777|33.5898|24.9086|24.5256|25.7505|31.4875|41.6305|44.7334|53.4334|45.713|49.3327|34.2207|33.2478|33.5059|13.8348|14.4044|16.0082|24.1323|44.1379|41.7526|43.3894|38.8999|44.5787|31.0541|22.1518|25.4288|18.1616|15.1031|22.5153|20.2014|21.4634|20.0737|17.7742|14.0766|6.6109|8.0219||
2025-07-19 13:44:33|usa_0282|PAYX|total_return_price|2||||||||||||||||||||||||||||0.2896|0.277|0.2227|0.3097|0.3726|0.4112|0.4234|0.5002|0.68|0.6784|0.7334|0.9908|0.9992|1.0886|1.2798|1.3126|1.0659|0.8769|0.8998|0.9854|1.1345|1.8329|2.5515|2.8141|3.4437|4.1284|5.0498|5.0342|4.1011|5.2082|4.8612|5.8326|7.3583|7.7095|8.1498|10.6895|9.1242|9.585|9.5433|12.9787|16.3013|17.1256|21.8669|28.5292|19.6404|18.9474|18.3194|17.3604|18.3816|17.2883|11.7246|14.6892|13.2567|15.4741|18.3373|19.6199|16.4119|19.2701|15.3041|17.1726|16.6064|15.0835|17.8922|22.3269|21.1759|19.4879|19.1752|21.1332|21.9024|21.9049|24.2649|21.456|17.4604|19.3352|19.253|16.1516|12.765|16.0043|16.7529|18.7654|18.1125|17.4393|15.386|17.8413|21.2249|20.5759|17.374|18.9483|20.5784|19.912|22.3137|22.0517|22.8798|25.7307|26.9732|30.7434|29.6051|29.3986|30.0576|34.4994|36.5604|36.5319|33.3196|40.8024|38.9998|41.4807|46.7723|45.8279|48.1098|46.7598|45.4004|54.003|52.6378|53.4802|60.2226|58.6839|64.3824|72.2494|69.3038|73.5922|66.679|62.8332|67.0501|82.2942|81.0205|90.5744|103.1108|107.949|108.4637|113.5559|113.7933|115.2188|103.2491|98.9546|116.1034|116.7566|118.2342|116.8067|128.5611|144.2796|150.5899|157.91||
2025-07-19 13:44:38|usa_0283|CAG|total_return_price|2|||||||||||||||||||||||||||2.0867|2.2691|2.7037|2.8791|3.0469|3.6751|4.0306|4.2452|4.0146|3.7236|3.4743|3.9136|4.341|3.7994|3.4465|3.3487|3.719|3.8321|4.0498|4.6395|4.4036|4.7023|4.8228|5.5208|5.8294|6.19|6.3026|6.281|7.9414|7.9649|9.1171|9.7764|10.9639|9.18|9.0002|7.6604|9.7893|9.4122|8.2187|7.7792|7.7224|5.2912|7.5261|6.0345|8.4791|6.622|7.0906|7.8873|7.9754|8.2058|8.71|9.3945|8.7968|8.4118|8.9506|8.2001|9.2322|10.3486|10.7994|10.1615|10.6006|10.8061|10.449|9.2306|8.7956|8.7154|9.4412|10.0256|10.9013|10.7661|10.9695|11.1381|10.9272|9.738|10.4769|9.5329|6.6838|6.9068|8.6058|9.5955|10.4685|11.6403|11.602|10.4458|10.4991|11.4332|12.6739|12.2777|12.8223|13.4441|13.0014|13.1129|15.5934|17.9504|17.8552|18.0469|17.7417|15.3906|17.6464|17.7344|20.2613|19.5401|21.7132|23.5751|23.2946|24.0902|26.3226|26.9914|27.4471|30.9864|29.1269|24.687|28.571|27.806|28.6847|28.6078|25.3241|18.4846|21.32|22.7521|23.3398|21.7163|28.4818|31.5837|30.3367|28.3725|32.0981|28.1654|26.2299|30.2925|28.7428|30.3323|33.8156|32.7107|31.603|27.3698|26.2492|26.3659|28.3755|29.9751|26.7869|25.1744|22.89||
2025-07-19 13:44:43|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||0.4706|0.4737|0.6014|0.6264|0.7071|0.8282|0.7397|0.6772|0.7601|0.687|0.8045|0.9406|1.2531|1.4997|1.4183|1.8019|1.7632|1.3009|1.4871|1.5958|1.57|1.8251|1.7265|2.0155|2.2041|2.0149|2.0905|2.5339|3.0516|2.8956|3.9465|4.8625|5.4442|6.1199|6.4092|5.1282|7.7074|6.5329|6.6041|3.723|3.3358|3.4738|3.3823|3.7459|4.7442|4.4462|6.1967|6.1376|6.8468|7.6444|7.9656|6.9746|6.8401|8.1782|10.0832|9.5361|11.5378|12.0948|11.7807|11.709|11.7253|12.686|13.6649|14.4935|16.1589|14.4307|14.2381|13.5951|13.423|12.0929|13.2623|11.8062|11.6542|9.8516|11.4762|10.667|9.0792|8.2393|9.2631|10.1643|11.0287|11.8159|11.5869|12.9176|12.9214|14.0221|14.188|11.7857|12.9471|15.6913|14.1005|14.0396|14.9461|18.1246|18.2322|19.5304|19.5591|18.4842|19.3542|19.2932|20.5982|21.3223|21.8162|24.019|24.9283|28.3524|27.0292|25.4155|28.6428|32.1975|36.2325|39.7908|46.2829|51.1343|49.6405|59.619|50.6308|62.8482|69.7787|67.5208|63.3569|66.6973|72.4562|85.7333|89.6393|90.9079|93.4767|86.1206|99.3554|110.4388|112.7465|112.7846|125.9896|139.0627|128.7606|135.6048|155.1661|202.4914|203.4596|248.6851|234.9104|282.7996|266.7565|
2025-07-19 13:44:49|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||2.5173|2.5479|2.5287|2.5591|2.9523|3.16|3.3987|3.8578|4.3027|4.503|4.7579|5.4767|5.7365|6.2063|6.2799|6.4025|6.0231|7.9983|7.5088|7.7408|7.7633|7.7732|8.3927|9.2703|9.3913|7.7961|5.4385|5.1297|5.5493|3.3991|4.0979|4.1798|5.0943|6.1727|7.3072|7.2252|6.9017|5.9872|7.7126|7.9283|8.9115|9.3677|9.5197|9.5356|10.712|7.713|9.2573|8.4098|7.9713|9.0454|8.5465|7.8007|7.0674|6.5487|7.9405|8.5754|9.7265|9.0649|9.5386|9.5821|9.398|9.6913|10.5775|10.2065|10.1677|10.1758|10.8644|12.3323|15.0254|17.5963|15.3217|15.5464|17.1467|13.5422|14.1968|14.3745|13.6083|12.3421|12.9024|13.8649|15.2097|16.4613|15.3275|17.9452|19.5048|21.3459|21.8676|21.0897|22.7819|23.6398|24.9489|24.7998|25.5797|28.7028|27.9937|27.7311|28.7549|31.1409|32.6356|30.8514|37.5578|35.7361|32.3975|36.4463|37.0748|42.6994|44.2035|40.3164|41.4358|44.4588|46.274|46.419|48.8818|45.9926|46.154|48.7797|52.0144|57.1794|61.502|69.8328|69.9537|64.7049|69.3845|70.0915|73.0642|73.6818|68.7701|70.5616|79.0429|77.231|74.5006|69.2607|75.0419|70.6805|64.6369|53.5631|57.462|56.3361|54.0869|65.601|56.0481|61.3482|63.62|
2025-07-19 13:44:54|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4219|28.4945|31.6371|30.3973|43.3136|49.8197|42.6889|43.9575|38.9217|25.5634|27.0626|21.6712|19.8164|20.6717|6.2947|10.802|11.2152|21.1811|31.6851|36.0674|48.9932|57.0075|86.8061|44.0233|34.2892|44.1176|41.3687|33.5612|25.6143|34.1772|32.7245|38.3455|38.9173|37.432|30.5557|28.8|
2025-07-19 13:44:56|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||2.5395|2.4781|3.0736|2.7605|3.1698|3.1944|3.2353|3.1002|3.2291|2.8096|2.7769|3.09|3.5463|3.7428|4.1275|4.502|4.6759|8.1097|7.6493|7.0088|7.3157|7.9808|9.3621|9.669|10.8211|12.0489|11.742|11.5373|12.4582|13.3331|12.2283|13.0497|10.8947|12.016|10.0969|7.6745|10.3363|9.0845|13.0591|11.3352|10.3947|9.1298|6.9251|6.7091|10.6085|8.1404|8.587|8.7162|10.7308|12.1638|12.2042|10.0295|12.8801|12.9722|15.0513|16.6799|22.7381|22.2575|24.2016|25.0803|32.2325|36.946|31.9213|34.819|39.0969|47.6802|47.8887|38.7831|40.9574|40.3255|46.9835|47.2266|47.0483|39.3688|30.1431|25.9023|22.6181|15.5064|23.0196|30.7452|34.1338|41.1893|36.0438|45.6287|53.2924|70.6294|65.0131|42.2701|55.6998|60.8293|50.6967|53.7344|65.2852|67.4664|65.3412|84.4912|93.8344|99.4078|100.3815|88.5863|90.1717|94.589|102.1803|83.6549|85.1769|95.1462|96.6563|103.6163|114.5267|133.3502|139.3747|154.0655|170.4979|151.9406|145.7422|165.2726|133.3498|156.3458|146.8254|148.6166|183.8208|137.5723|195.2171|203.1415|231.9326|246.53|266.7179|275.1248|327.5217|263.9753|188.9212|204.8046|246.3775|281.8223|317.7822|276.8372|302.1385|284.768|270.3288|264.9142|283.3123|257.2848|332.17|
2025-07-19 13:45:01|usa_0290|MOS|total_return_price|0.47963800904977||||||||||||||||||||11.2352|11.0022|13.9392|15.6641|17.0627|15.5708|12.9135|12.0278|12.9602|11.6082|13.2399|12.8669|16.1769|15.431|19.1139|17.7153|20.1395|18.6011|16.8296|16.1303|11.9812|13.1466|11.142|13.5662|14.7317|13.7993|14.5452|15.8506|18.4612|18.3214|22.4705|26.1068|27.2257|27.5054|29.4634|27.9716|26.9459|27.4121|23.5431|25.1282|28.3915|26.8527|19.0677|19.3936|15.2449|18.6477|13.6128|9.5103|10.9559|11.5153|10.3032|9.6502|9.1747|8.9509|8.4288|8.0185|11.0022|9.3984|8.0931|8.205|7.1756|6.7579|5.4526|5.2139|10.6665|9.3761|10.1817|11.2185|12.7252|9.5849|12.9788|9.846|10.7038|11.1886|11.7033|13.9634|19.8859|22.0043|28.0163|52.0644|76.5302|91.3812|94.887|29.4097|31.4138|30.2689|39.0682|35.0396|46.8659|39.4392|36.7838|56.5352|60.9346|57.9624|54.7569|45.3735|42.9145|40.9974|45.4049|41.0911|46.9912|48.7491|32.6767|36.4621|40.1779|40.2101|37.2389|35.9735|37.7809|36.0912|35.4366|28.0745|22.8657|23.7041|23.1131|20.3322|25.6945|23.7133|21.3951|19.9536|21.7294|24.1189|26.9711|27.7371|24.5034|23.4267|22.6511|17.9263|9.8121|10.4378|12.2637|16.8884|28.9692|32.2409|28.6782|38.2625|61.4767|57.7049|48.799|49.9397|43.1421|40.2929|38.5589|30.8826|31.2503|30.2202|28.8686|26.1504|26.8486|30.2184|36.24|
2025-07-19 13:45:08|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||8.7827|8.9341|7.6447|5.6882|6.0258|9.8097|9.4151|10.7726|12.2452|12.9038|12.7151|14.4756|14.7306|15.6381|15.1304|13.9936|17.2601|18.5863|19.1653|21.0762|19.6957|23.5139|23.6391|27.2594|27.9416|25.7627|33.1287|33.3833|32.9553|35.7994|49.8855|53.5033|47.1065|68.1796|65.2921|54.6631|76.3574|67.7092|76.9797|54.8943|29.9169|34.5993|27.8209|20.344|6.3243|8.25|13.1806|10.674|14.3513|14.8058|8.2637|6.8176|11.0872|11.9824|14.5855|14.131|19.0066|20.0671|19.9707|19.3922|23.4277|20.8659|18.9928|18.8|20.1773|20.9348|19.1581|21.4306|23.345|23.2624|25.4523|23.8822|22.3559|20.73|18.8352|16.0718|11.1713|6.4291|9.215|11.0589|12.1485|14.0626|11.6529|15.0619|16.8263|15.618|15.3317|10.3233|11.8513|12.0839|11.8434|11.1104|10.3872|13.1874|13.9978|15.9688|18.9755|17.7201|19.6047|20.9484|22.0434|20.5488|17.1236|15.7686|17.3411|18.339|15.7307|16.9224|14.7062|18.934|18.7297|21.8634|19.3082|19.2289|16.2005|18.3816|13.6358|22.2435|24.8049|21.1259|26.2176|13.6413|11.1983|13.9345|17.4058|18.4062|18.0035|15.6443|17.7501|16.0058|11.9734|10.7312|12.1904|13.0779|12.8703|13.7793|16.3131|16.159|10.7075|9.7963|8.1856|4.8071|5.27|
2025-07-19 13:45:13|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1954|12.6295|13.685|15.8281|14.1008|16.1273|14.8955|18.0047|16.5147|18.0662|19.1084|19.0374|19.6049|22.1985|21.0307|22.8294|25.6464|27.3801|27.5258|29.6501|30.3395|33.2718|33.8683|33.1468|35.3796|40.1483|31.476|27.7963|25.0438|11.1557|4.9509|11.297|16.3421|14.7755|16.8211|14.3555|15.7173|20.2014|19.412|18.0778|14.9996|15.5387|18.3|15.7913|18.3455|18.2383|21.9724|24.6085|29.0698|32.9386|30.7781|33.9052|36.9895|36.1703|35.6062|35.0881|33.3867|32.4147|28.8442|27.942|35.3671|42.6822|44.8361|46.7441|46.7259|53.3576|46.5721|41.2462|44.3714|33.7064|39.8037|44.5434|45.807|44.5039|22.0338|33.2324|34.743|41.4272|51.1857|54.6015|54.0242|63.907|63.3302|61.3075|69.7655|77.8011|69.3266|69.3757|72.5863|75.1437|79.3352|77.2598|81.5616|76.2554|82.4476|79.43|
2025-07-19 13:45:17|usa_0293|DISH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:45:18|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0447|10.1555|17.5014|41.07|48.4813|39.1472|38.3258|14.7572|22.1685|12.461|12.153|3.0709|1.3161|1.0174|0.3827|1.2321|2.8096|2.9402|3.5096|3.6216|4.1537|6.5339|8.662|8.5314|12.601|14.4025|16.708|21.8511|24.3993|22.7098|25.6687|27.5822|31.3532|32.9307|31.5866|27.8436|33.6121|24.1473|15.2332|21.7484|22.9059|25.23|31.8852|33.6681|31.7452|37.6164|38.2138|37.0377|35.6469|32.1839|40.0992|47.4265|53.251|58.7114|66.2534|67.2054|69.1843|75.1021|83.8575|84.9029|95.4877|103.5151|103.3844|109.3022|107.314|97.7653|98.0733|93.4996|100.7522|104.6911|96.3838|112.3544|125.9169|134.4576|152.4817|159.5383|154.1245|149.9335|151.1096|186.3644|209.8677|225.4063|225.6046|253.1466|279.7982|299.5636|265.7863|262.0977|301.5571|313.3039|369.3176|327.388|305.172|271.9963|268.495|250.9163|223.5938|193.8724|246.6058|211.5897|192.6224|237.2508|201.7845|218.9569|234.84|
2025-07-19 13:45:22|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||10.9842|11.1253|10.3197|7.4795|8.8405|11.1789|12.3389|14.7995|15.1646|17.5568|14.7155|14.9785|17.8768|21.6046|23.0425|23.9604|27.2007|25.0145|21.6922|21.3591|21.1784|23.0452|23.3039|24.6206|22.8402|23.8455|21.5449|22.1298|20.5203|21.1032|24.3746|29.5859|24.5397|30.8068|30.987|21.3198|25.273|25.0162|34.2117|30.3323|30.3793|27.5496|22.026|18.5123|22.9074|24.168|30.3971|27.0531|36.0255|37.2888|32.4061|22.8734|26.2143|24.7828|32.3981|34.6396|37.3242|35.5999|35.7002|31.4924|36.5159|35.9797|37.5079|40.7602|45.3071|49.7156|45.1399|46.1855|45.807|47.0749|61.8886|49.818|45.8879|49.0188|35.075|45.2983|23.8714|17.3781|25.2474|41.7856|48.4508|52.6825|53.2459|49.3689|54.4838|52.6328|50.4407|31.2311|29.9721|48.8701|39.2091|53.5145|66.0153|77.2073|74.898|96.3761|103.6877|99.2368|92.8975|97.6711|130.4718|136.5527|117.5149|100.545|100.8559|124.5866|115.8043|113.2993|127.7737|121.1132|136.258|132.01|121.5288|111.0896|106.868|87.5605|79.6042|99.7886|107.8904|121.0744|113.7022|66.7095|101.8881|145.6187|143.8524|176.763|175.9247|165.5339|191.6957|142.4291|128.9597|113.4575|120.4661|113.8864|130.0862|118.4197|109.5204|109.374|95.1929|101.3953|110.1744|88.244|101.42|
2025-07-19 13:45:26|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||1.5164|1.9586|2.0813|1.6671|1.8576|2.3334|2.2772|2.4275|2.6953|2.8164|3.1303|3.1725|4.7512|5.5671|5.1848|6.5343|6.4482|7.3817|8.3454|8.4886|6.7568|6.8724|6.5453|5.4833|7.0093|7.2643|6.2297|6.2545|6.2955|5.6595|7.0015|6.541|6.0103|6.7875|5.7506|5.0939|5.4381|5.5558|5.9991|6.0402|6.9669|6.3753|4.2501|3.9097|5.1281|5.1985|6.3653|5.1926|6.9497|8.4561|8.5865|5.0277|5.5033|5.1124|6.5696|6.1973|7.5912|8.3624|10.4698|12.5|14.3548|15.8919|12.7044|16.5412|18.8914|29.8722|31.2909|28.8959|32.263|38.8032|35.3126|36.1764|36.3837|41.9173|46.519|24.8896|29.3379|24.4469|28.679|30.5728|30.5731|29.9771|25.5101|25.7032|29.7265|31.4656|28.4448|22.0731|27.8564|30.4919|27.1785|27.6999|31.5123|33.9674|32.155|36.6537|40.1909|38.3323|37.6307|41.7536|38.0192|37.1346|34.7047|29.8591|32.3444|38.2688|40.3023|40.6455|49.2229|49.6999|48.4822|47.2699|53.9472|52.1636|53.6915|54.8368|45.121|51.1721|48.6751|45.3245|50.4637|32.6919|37.9602|41.4837|49.5722|75.1971|90.2518|93.0263|108.2888|141.4874|99.8415|102.7893|127.1179|149.4797|159.1864|152.2782|170.0237|193.8725|155.4053|148.3282|115.6974|119.8364|129.54|
2025-07-19 13:45:31|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||2.8788|2.9184|2.9994|2.4806|2.4847|3.0806|2.8539|3.1658|3.6486|3.8584|4.3603|4.8644|5.5307|6.1777|6.0763|7.4705|7.0805|8.1132|8.6304|7.6866|7.277|8.4707|9.3055|9.9352|11.6532|11.1|10.2061|9.7836|11.8222|12.1604|14.7732|16.0988|18.1851|19.9755|21.5373|19.4919|19.5203|23.7513|25.272|18.2382|19.5608|16.5129|17.9677|24.1235|23.8598|21.5748|26.4726|23.9958|25.1584|26.4482|22.0348|16.1561|16.9096|15.141|19.4853|19.5208|22.4737|26.57|26.7179|26.7822|26.7985|26.1207|27.3691|30.5736|31.39|32.5419|33.8703|37.5092|40.3593|41.4554|43.6397|40.8028|36.2241|32.5951|28.6234|27.2889|12.1725|4.359|11.2312|16.9193|16.2528|20.0622|15.8783|15.643|18.1944|19.6864|18.7012|10.2775|12.8115|17.4589|14.5294|16.1314|17.328|21.9118|24.5991|28.4098|35.0245|34.487|35.1271|36.6997|39.6249|39.6257|40.9843|32.9584|35.0467|27.4809|27.3564|33.3712|47.321|46.9392|48.6855|53.1595|55.8282|53.2838|45.6176|49.8417|37.975|43.7467|48.3136|45.4732|44.793|20.1152|28.4666|24.5204|39.8287|49.6936|50.4852|55.6264|55.5551|53.5267|38.5761|36.5595|25.8169|19.1537|22.4376|21.8901|24.3835|29.3303|28.9902|29.808|30.4266|34.9574|34.1476|
2025-07-19 13:45:35|usa_0298|HST|total_return_price|0.015243902439024||||||||||||||||||||||||||||1.6918|1.4166|1.2832|0.6221|1.0779|1.1409|1.1258|1.0389|1.0156|0.9917|1.0389|1.2592|1.6528|1.535|1.7472|2.1499|2.912|2.8027|3.3119|3.0966|3.4589|3.2026|3.2402|3.6059|4.4037|4.3616|4.2813|5.012|5.5439|5.6663|6.5003|6.8064|6.1751|6.3397|5.5247|4.7289|4.0703|4.8711|3.9146|3.5817|3.8011|4.581|4.873|4.7538|5.4541|5.8978|6.0308|3.3437|5.9195|5.8997|5.5728|4.0619|3.4279|3.8242|4.9437|5.1765|6.3307|5.8948|6.4149|7.2075|8.2704|8.4002|9.3678|8.4895|10.9617|10.7671|10.957|12.0111|13.9522|13.5969|11.2996|11.963|8.8983|9.6137|7.429|5.9455|2.2693|4.4518|5.2565|5.8527|8.6989|9.6549|8.5208|9.4484|10.4892|10.5964|9.4583|8.5453|9.9024|10.035|8.8942|8.8046|10.7746|11.2551|11.0764|11.5815|12.8127|13.5787|13.8564|14.9984|13.2557|13.2294|12.8568|11.6401|11.5017|10.8957|12.3855|10.9467|13.5206|13.0062|13.6659|14.4813|14.1277|14.825|16.0231|14.7633|14.9788|15.2482|13.9385|13.2943|9.2389|10.3017|9.0213|8.7703|14.101|15.1973|13.3311|14.0843|16.2848|17.0558|14.9827|15.9989|14.3711|14.0923|16.1826|13.769|19.2454|17.561|16.4782|16.4051|14.0297|13.9408|16.14|
2025-07-19 13:45:41|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|
2025-07-19 13:45:45|usa_0301|FE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9658|8.5558|9.2071|9.3038|9.5269|10.11|8.8035|9.8693|8.1632|7.4242|6.8626|7.8956|9.2265|10.9677|9.8355|11.4725|12.9832|12.7679|12.7467|12.4455|11.2787|12.5838|12.1699|15.0223|12.6012|14.0574|15.7633|15.2353|16.8902|16.3946|17.5868|20.3614|22.2433|21.1024|21.2574|23.7727|24.6928|26.8605|29.751|29.2813|28.8811|33.2251|31.7542|38.3656|31.4682|23.0419|18.5056|18.8185|22.5017|23.1641|19.7399|18.0586|20.0408|19.5421|19.8681|23.9637|24.6839|24.6448|25.6838|28.0389|25.4203|24.373|24.9734|22.3644|22.1508|20.3355|21.23|21.8969|21.4199|25.1231|22.7938|21.3719|20.7796|21.3052|24.4188|23.9562|22.9484|21.719|22.5866|20.9584|22.4091|22.5039|25.2833|26.9825|28.2071|28.7718|32.199|33.4264|37.9908|38.5921|32.0595|31.3205|23.5042|25.4006|29.137|31.5787|30.5425|36.0193|40.0844|33.8577|32.958|37.7436|36.411|35.6961|31.7137|34.3978|36.6518|36.7173|42.9841|38.953|40.0033|40.26|
2025-07-19 13:45:48|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||3.5718|3.5815|4.2689|4.1432|4.3279|4.7454|4.7551|4.5643|5.241|4.7661|5.0195|5.4417|5.6859|6.5222|5.7612|6.136|6.0621|5.772|5.4364|5.6786|6.1475|6.5396|7.1109|8.3369|8.467|9.7491|9.6478|13.274|11.6026|13.3199|14.8057|15.1642|16.6875|19.3639|18.7123|18.6301|16.9893|15.3732|16.3534|13.4731|13.1936|13.6339|13.6335|15.3124|18.2973|19.7865|17.6986|18.8391|19.5996|19.9275|18.2528|18.2014|19.882|18.5673|20.742|21.761|23.1703|25.0521|28.1077|28.5061|34.0397|37.1874|38.3259|34.8931|34.3913|32.6627|34.5895|33.7418|31.5994|34.8589|32.45|29.9469|25.6145|24.6878|21.6561|26.3288|23.3443|23.5533|24.6053|26.7623|24.8469|29.9617|33.7769|33.7636|33.6831|39.0889|41.1398|43.1339|45.2608|45.2143|53.4015|52.8333|54.1378|65.9571|67.5968|70.3932|74.3726|80.2182|75.1907|74.1239|81.1819|79.2181|70.1295|73.0021|71.4206|74.1552|91.9783|77.902|84.8143|90.1001|89.0375|91.0847|95.2734|83.6214|79.2|87.4385|92.4954|99.748|117.0693|136.0393|129.6809|117.471|115.5986|128.5339|137.3282|143.3458|158.6055|154.8938|177.9536|200.146|199.654|205.5051|216.8584|239.2914|235.7744|189.9533|178.0882|187.1183|178.0407|187.0434|166.5019|169.5986|165.95|
2025-07-19 13:45:53|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||4.7946|5.0041|4.9009|4.4367|4.323|5.3942|5.9017|6.1635|6.5622|7.3952|6.5899|6.8235|7.3182|7.9477|7.1416|7.4955|8.2186|8.7063|8.9742|9.1353|8.1164|9.0192|8.751|10.1025|12.0805|12.9853|14.1288|13.4495|12.9893|18.3087|19.4221|20.9766|23.1274|27.4354|20.5411|14.7858|13.8885|12.941|16.3589|12.9064|15.5458|13.7421|12.4742|12.2165|16.6794|17.7378|22.6835|19.9105|25.5142|25.4592|22.7064|18.2207|19.4359|13.6221|15.8186|17.0694|22.0732|25.0455|26.9063|25.2694|29.2821|27.2196|27.5538|28.4231|29.4283|31.2098|29.2607|31.085|31.5427|34.9153|38.466|35.7649|31.081|30.7259|29.1115|27.2866|22.5306|19.473|22.8341|29.0468|35.2854|39.555|35.0102|42.7377|46.9042|54.024|51.0982|35.0535|48.577|55.6027|46.8007|55.8618|54.5734|60.113|57.7455|68.0533|61.0117|61.7997|67.1895|68.3196|74.338|74.1731|82.2757|76.2444|84.3308|83.6109|88.817|98.668|92.464|107.6094|114.4518|123.3386|139.1555|126.1401|109.8386|121.6752|100.0065|114.2976|122.0149|122.4802|141.1844|85.5953|119.9625|140.1963|154.9146|173.886|179.108|153.8047|166.1949|123.7752|93.4918|67.6737|68.2711|73.9109|86.8669|78.1474|92.5432|93.2209|76.7632|106.6742|78.4875|75.8942|67.75|
2025-07-19 13:45:59|usa_0305|TRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.9963|6.9963|7.3779|8.4044|9.1203|10.4096|10.7481|12.2192|12.8234|14.1975|16.7106|15.9301|13.3561|12.733|13.9563|16.0177|15.6634|14.8746|18.1602|20.6756|21.7136|20.5589|18.8173|19.1101|20.234|16.8909|19.8933|24.6279|22.1556|17.5077|16.1932|15.0519|18.4721|20.4212|19.0172|22.99|21.4916|23.345|31.5713|34.5739|28.769|25.0494|26.896|25.5471|28.5679|27.2947|34.2633|35.4161|27.7926|27.1685|22.5303|21.8196|18.6107|20.1222|17.7339|20.672|23.884|23.1457|26.2656|26.1286|27.5944|27.6156|29.303|28.2743|20.5528|20.4887|22.4637|22.3665|22.9354|23.3672|26.396|26.7191|28.9937|31.588|28.842|30.9491|31.2626|34.9367|35.4273|33.5275|35.7468|33.8947|36.5905|36.8385|38.0215|40.5585|40.3588|43.5543|43.4909|41.6439|37.2477|39.2093|44.7822|43.3149|53.4318|58.5022|61.0242|65.6613|62.5349|62.9884|74.297|76.6315|82.3279|93.7768|104.6809|113.7216|103.9487|99.9783|98.8294|110.2998|126.3261|131.3055|119.471|143.3392|153.2763|166.3427|168.8961|159.3134|172.2246|201.13|
2025-07-19 13:46:03|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1302|1.5938|1.8177|1.4792|1.6333|2.1967|1.8667|2.3025|2.3292|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.8999|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|
2025-07-19 13:46:06|usa_0308|CXO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:07|usa_0310|DVA|total_return_price|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10.3767|12.75|11.9167|13|10.1267|10.71|13.75|10.27|11.1033|11.0433|10.1467|8.1667|3.6667|4.6267|2.7933|2.4367|1.0433|0.96|2.5433|3.75|5.66|5.8667|7.1467|6.0667|8.42|8.64|7.8667|7.99|6.91|6.8733|9.3333|11.7|15.9167|17.0333|15.185|14.81|20.925|20.15|23.62|24.59|30.105|28.13|25.01|27.815|26.66|27.305|26.47|32.595|23.88|26.205|27.925|28.375|21.975|23.185|24.85|26.515|31.7|31.215|28.66|35.875|42.755|44.045|41.77|35|45.085|44.29|49.21|56.26|59.295|59.325|58.205|56.21|68.85|69.3|70.44|78.07|81.28|81.1|79.03|77.51|73.38|73.9|77.54|58.62|67.97|69.01|64.78|60.74|65.94|62.79|70.28|67.34|54.29|55.24|59.85|58.6|76.06|79.01|87.39|86.25|107.77|116.53|120.25|103.24|113.11|108.37|84.16|73.01|81.11|90.36|101.99|77.23|138.05|139.01|136.62|139.81|152.97|141.55|141.16|
2025-07-19 13:46:12|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|
2025-07-19 13:46:15|usa_0313|MNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:16|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||2.9011|2.9962|3.1664|3.2969|3.5335|3.6883|3.6839|4.1836|4.6236|4.1084|4.2256|4.4445|4.5639|4.9663|4.9862|5.0039|4.4401|3.9934|3.801|3.9978|4.1747|4.4578|4.889|5.4329|5.9017|5.956|5.7003|5.3813|6.4505|5.5754|5.9702|6.8112|8.0248|9.3624|9.8769|11.336|11.876|10.7338|11.5126|10.4169|9.2035|8.635|9.1752|11.6475|12.0228|12.4525|14.6923|13.7834|13.5958|14.9241|14.8177|13.6837|15.7754|13.3081|13.4751|13.0511|14.126|14.9368|14.9053|15.7081|16.245|17.3231|18.0096|17.8573|17.0154|15.9847|16.4498|16.9704|20.0089|20.0273|20.3718|20.6896|18.9826|17.0231|18.8041|17.9953|16.2441|12.8837|15.1398|16.8711|21.1843|21.9288|22.6745|23.1021|23.0791|25.2292|26.0855|25.8703|29.0661|29.6914|32.3275|33.0053|33.408|38.3757|38.004|37.7901|38.4061|43.3754|45.8705|45.2196|51.7714|48.7976|45.5578|49.5208|49.8599|56.8335|62.6233|59.6776|63.3001|66.1454|69.0448|70.5914|72.5356|69.788|69.909|74.1948|75.5864|86.1363|88.9569|93.172|91.7503|67.8476|77.5469|83.7113|89.1293|98.5902|96.7492|98.7053|106.4064|118.5052|114.4609|104.6041|107.7204|101.2805|102.5894|93.4083|104.6887|107.4759|107.3695|125.2129|118.8114|137.1554|132.46|
2025-07-19 13:46:20|usa_0315|BF.B|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.0863|0.087|0.0581|0.0695|0.0749|0.0872|0.0959|0.1156|0.1183|0.1361|0.1348|0.1698|0.1831|0.2228|0.2264|0.241|0.2671|0.3067|0.3434|0.4014|0.444|0.4732|3.7491|4.1023|3.4166|3.3566|3.0932|3.7884|4.1402|3.8226|4.3176|3.7745|4.1834|5.0474|4.371|4.6852|4.0508|5.0161|5.1294|5.5825|6.209|6.2561|6.2364|6.0474|6.529|7.5469|7.9806|8.686|9.7652|10.2956|10.1888|10.0503|9.1702|9.2119|9.6165|10.7516|9.0804|9.9865|10.613|8.4094|8.4661|8.7281|8.3012|9.2767|9.812|11.1857|12.2171|11.8137|13.1404|14.299|14.7047|15.0055|16.3787|17.4903|19.0295|19.6149|21.1149|23.0943|23.841|24.0872|25.5127|29.8299|28.8996|31.0052|29.8321|30.3941|36.6405|36.0039|33.2863|32.8833|33.6391|31.7406|31.4711|32.7808|34.3424|39.7752|48.4958|50.0917|47.7056|41.6632|42.6331|48.2447|49.7804|59.6713|61.7635|56.9567|63.6645|64.1442|66.0962|70.5327|65.7228|63.0707|63.6779|63.8594|70.4795|64.7413|63.5682|62.336|67.8359|54.1295|53.1137|46.4728|44.0788|43.1821|32.5367|34.5593|28.92|
2025-07-19 13:46:25|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||3.6673|3.7619|4.0236|3.2618|3.6748|3.8811|3.895|4.0729|4.2892|4.7482|4.675|4.5095|4.8805|5.4289|5.5745|5.7567|5.9004|5.4995|5.4105|5.8282|6.6416|6.8262|7.4857|8.2567|8.3457|10.1027|10.4646|11.3942|11.9967|13.4987|15.9605|18.0081|19.3401|21.0264|23.4852|20.3367|28.8956|29.0811|26.5855|19.1083|25.2969|16.6396|22.7165|20.1564|18.1776|16.2076|17.5623|19.3099|20.7588|23.0189|21.9183|21.4248|22.1201|24.8992|23.1121|25.0088|26.6331|26.9705|29.8107|29.7058|33.0043|35.4487|31.4941|31.553|32.4895|34.3513|35.1561|36.5045|37.3368|37.2468|36.4855|36.0539|38.7756|33.922|31.4896|38.1381|34.0773|31.8706|34.8501|37.0287|38.7285|41.0633|40.1027|43.4355|41.5061|46.3595|44.9753|44.5949|45.1389|47.0318|49.9969|50.1552|51.4084|62.6794|59.2871|58.7515|67.227|64.2984|67.3011|71.2896|77.9339|83.123|78.8606|88.2016|97.4373|97.4338|107.6194|97.9261|94.5194|106.887|106.2616|105.8751|120.1685|108.1698|110.8357|124.1444|128.0438|134.128|128.7843|128.5654|130.8994|148.6883|189.3127|182.2559|176.006|169.0112|158.5728|146.8867|155.7653|125.0227|127.7493|117.2774|129.285|146.9996|148.8055|123.5314|135.7343|146.9841|132.1021|159.0468|159.7834|145.9852|120.07|
2025-07-19 13:46:30|usa_0317|RHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:31|usa_0318|ADSK|total_return_price|1||||||||||||||||||||||||||||4.0096|4.4266|5.43|3.909|4.6699|5.4101|5.6673|4.5003|2.9626|3.6594|4.5224|5.4281|5.1063|4.3782|4.4798|4.6939|2.9748|2.9295|3.0597|8.035|7.7279|7.9725|10.5849|7.9659|7.1006|9.5799|5.4328|5.4045|7.4853|8.4157|10.0609|8.7943|9.1957|11.2033|7.8199|7.4663|10.5925|7.1431|6.3755|4.5241|7.3879|9.291|5.2449|5.3629|8.9866|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|297.03|
2025-07-19 13:46:36|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||3.7085|3.7535|4.0312|3.6837|4.0306|4.2225|4.731|4.9842|5.5968|5.582|5.7122|5.457|6.2929|6.6877|6.6299|7.2953|7.4383|8.5288|8.8779|8.7012|8.991|10.0425|9.6155|10.2675|10.5706|11.6916|11.9747|11.5414|11.8265|12.4882|13.7075|12.5611|13.9407|15.7672|14.3964|12.619|14.1426|12.2914|15.0464|11.5218|10.8724|10.594|8.9764|8.6686|12.0759|12.0725|14.8216|15.1277|17.5742|17.7464|16.967|15.0441|15.2649|15.2794|16.1746|16.307|17.086|16.9848|20.7526|20.232|23.389|23.2523|22.1308|23.263|23.9865|24.119|23.1101|24.1216|26.7154|27.8092|28.3544|28.7968|26.8702|23.5635|23.4572|23.99|22.8302|18.2719|20.7676|23.8197|24.0191|26.9977|25.479|29.0777|33.7513|35.5649|36.3894|34.2734|41.6013|42.9968|41.6263|42.5047|44.6223|55.1501|55.5886|58.0008|60.039|63.093|64.2144|64.5706|78.8976|69.439|67.1691|62.6621|65.3737|76.1645|78.1434|78.0306|74.7204|72.7979|73.613|76.5119|76.5513|72.9588|75.117|81.9281|79.698|93.649|87.2426|84.5861|90.8936|58.1241|75.7414|83.557|88.8994|103.0806|113.4902|109.5139|127.4726|115.4067|122.6068|138.4457|161.6632|156.761|159.5778|137.0027|132.3625|149.0466|133.994|136.3039|114.8595|118.1673|121.31|
2025-07-19 13:46:40|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.858|42.1363|56.4152|25.9413|29.4808|34.7263|24.8336|18.213|14.177|19.3207|19.1297|12.0189|8.7532|10.4911|10.1983|13.8332|15.864|23.4649|17.1945|15.1574|15.9531|14.0751|13.2094|16.7043|20.3774|21.587|24.458|18.1048|22.6628|20.3711|21.8798|24.2862|23.4586|21.5552|19.2316|22.9557|14.1261|11.5097|11.6243|14.7818|15.7494|17.8438|23.083|17.7801|22.1536|26.6288|31.7725|26.8389|23.5986|27.0362|26.9122|24.4952|23.0836|28.7919|26.7205|28.9225|32.8973|37.7735|35.1887|36.6071|36.1624|34.6369|38.0317|37.7399|34.901|34.8944|38.0349|44.8358|40.7056|45.8831|51.7078|56.2851|64.174|69.4213|62.2899|62.7252|61.6683|72.5647|75.0556|66.5105|72.7418|79.4488|73.9589|93.131|98.8776|116.5796|129.8444|149.0737|153.409|135.8886|116.515|131.2345|135.628|149.3102|133.1801|119.9757|102.0522|128.6586|135.7419|140.3205|129.5211|150.881|107.3739|113.99|
2025-07-19 13:46:44|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4775|2.2604|1.7219|1.9413|1.935|1.8787|2.2214|2.5056|2.5192|2.6312|3.1379|2.8326|3.0842|3.4278|4.2968|4.6022|4.2189|5.2175|3.9191|3.0372|4.5797|3.9357|4.5391|3.5589|3.3653|3.2864|2.9423|2.7869|3.379|3.3968|4.2205|3.4378|4.4728|5.4012|4.9701|4.2829|4.365|4.1556|5.6113|5.928|7.4493|7.4476|7.6967|7.6335|9.5775|8.6296|9.5435|10.0638|10.8341|10.7599|11.697|10.2997|10.6622|13.6591|15.6155|16.6453|17.6364|15.7112|16.2404|12.0243|8.0277|7.5337|12.6736|11.23|12.3285|14.1692|13.8575|19.5281|26.854|29.5743|29.9825|22.4637|23.655|31.3|24.3415|25.6478|26.5794|28.7021|31.9717|37.7263|41.7066|45.9607|48.8419|39.4995|41.3504|45.6077|42.9547|31.5227|32.8652|29.3101|22.6203|27.0609|30.4582|32.3822|32.9363|39.9592|39.9738|39.4348|34.0011|33.8309|27.592|30.6327|33.6353|29.5422|35.0787|19.8166|28.8572|31.7999|31.8549|38.3639|40.3011|36.0183|37.7118|32.6809|28.1555|26.6116|34.2509|41.9324|41.9142|39.4375|35.135|34.1693|31.8085|35.9202|31.5672|28.5548|33.48|
2025-07-19 13:46:48|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.5027|4.7071|4.0652|4.3783|5.1165|5.0948|5.6869|6.2582|6.6121|7.7885|9.3372|9.6318|10.5057|11.5325|11.7481|11.6727|10.7177|10.8882|10.6316|9.5141|13.0972|13.1408|13.0015|13.9814|16.5527|22.0564|22.048|19.633|20.5282|20.644|21.0692|22.5701|24.0032|22.0351|23.006|23.9898|26.6448|29.5511|30.6252|31.6222|33.379|35.4802|41.778|34.8545|42.3024|46.2549|47.803|56.8123|58.8088|64.3828|69.0031|69.6268|63.0433|64.2451|53.7639|63.4352|59.8213|67.0489|44.1189|33.5252|36.9921|47.918|50.9839|55.4613|60.7362|68.8002|72.4562|79.3391|87.2435|78.0635|92.0539|99.9952|102.3306|99.2862|98.9578|102.4389|108.9549|102.0841|100.023|119.3854|130.7375|127.3025|148.0467|165.7662|154.2616|163.2649|175.987|173.1207|170.0946|167.2477|175.8345|176.426|197.3656|196.246|187.8284|188.7924|189.0384|196.6025|196.8955|233.8141|237.5957|267.4329|247.9313|183.1589|192.3632|170.2456|203.0735|234.2701|260.327|279.2731|309.4851|305.4379|233.1429|217.9135|192.6239|192.271|217.5843|199.1417|234.9504|234.4|262.9821|287.8093|278.0864|303.8095|283.4|
2025-07-19 13:46:53|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5631|4.2116|4.3644|5.449|5.0744|5.2552|5.4993|5.2515|5.3447|4.0532|2.2828|1.8617|2.909|4.1371|4.5247|5.1658|4.4837|4.5266|4.7166|4.6756|5.3298|4.8918|4.07|5.4211|5.0446|6.1777|6.5467|7.8008|9.5169|12.025|13.0358|14.2828|18.598|20.608|21.2487|26.1816|25.78|22.7749|22.7626|21.8765|19.6025|20.4808|17.0332|16.1062|18.346|19.6742|17.02|15.155|18.1465|15.4495|10.2842|14.9984|14.4595|12.4559|12.8689|7.8746|9.3367|14.1282|13.3281|18.8227|17.1152|17.2082|15.5912|14.6502|10.1091|7.9607|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|
2025-07-19 13:46:56|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||1.3191|1.3286|1.3298|1.255|1.4675|1.5696|1.642|1.9887|2.1158|1.8926|2.1193|2.2405|2.2891|2.6453|2.884|3.0359|2.9647|3.5916|3.5026|3.2509|3.5322|3.6961|4.0859|4.2421|4.7017|4.6295|5.061|4.545|5.0956|5.1047|5.4441|5.6034|6.6449|3.7984|3.8337|4.5408|4.2369|3.7925|3.6594|3.1682|2.5925|2.482|2.7806|3.6882|4.7048|4.8127|4.2679|3.6804|3.6871|3.7212|3.5861|2.8748|3.3947|3.1361|3.323|3.5478|3.9397|3.8564|3.7831|3.8975|4.272|4.3174|4.7318|4.6838|4.0697|3.9883|4.3561|4.3795|4.9028|5.0196|4.2928|4.0136|4.0073|3.7041|3.899|3.2557|2.4624|2.2463|2.7294|3.3093|3.728|3.8902|3.6213|4.4053|4.5202|4.9814|5.3223|5.6819|6.3933|6.6031|6.7749|7.0411|6.8781|8.1802|8.047|8.7488|9.3857|10.2178|11.3925|11.9462|12.443|13.0294|13.5306|13.5537|14.3707|17.48|19.8139|18.1294|16.7699|18.1631|19.5015|19.8091|20.0035|18.7907|20.8204|19.8912|20.3885|23.2252|23.5073|24.5864|23.0459|20.8169|19.1072|18.6435|19.6179|20.8193|21.3394|21.2879|24.4742|28.4159|26.559|22.8697|25.1271|25.8586|25.52|23.2363|25.2478|26.5706|27.9403|33.8899|36.2269|39.8074|40.34|
2025-07-19 13:47:02|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||1.5657|1.5192|1.474|1.4469|1.7066|1.8939|1.819|2.0592|2.3757|2.2233|2.3241|2.6535|2.7814|3.0152|3.125|3.3757|3.1741|4.1527|3.2854|3.142|3.0155|2.9318|3.4573|3.8132|4.3376|4.2149|4.347|4.2078|4.3747|3.9455|4.509|4.3483|5.0894|5.1368|5.0527|5.4646|5.5878|4.9877|5.7231|5.3526|4.8118|3.8219|5.2037|7.1999|8.2477|7.4712|7.605|7.1033|7.8817|8.8187|8.6846|8.5798|9.4765|10.0866|11.1367|11.5261|12.262|12.8679|12.2184|13.3234|14.9767|15.7767|16.9945|16.838|15.6746|15.8634|16.4058|18.2659|21.6922|24.7895|25.4795|25.8886|28.7478|26.4237|29.3766|21.861|20.6199|17.0616|19.6215|20.4079|21.1195|21.2015|18.8724|20.3785|19.0712|18.302|18.8197|18.5294|20.666|19.2433|19.6925|20.3353|18.9382|19.0311|21.224|19.4867|19.7638|21.1582|26.275|25.0378|28.6114|25.6055|23.5526|22.0138|23.4194|27.4874|28.5219|27.1919|26.3573|27.5854|28.1976|28.3692|30.5511|29.9325|31.0442|31.5117|33.7904|37.9234|41.2069|47.3885|48.7627|38.5186|38.8262|41.1546|42.0679|42.3308|42.8014|43.0099|49.2698|51.53|50.1469|45.1812|51.0203|49.3617|45.0637|43.2878|47.915|50.6203|51.8013|64.3342|74.7262|84.8747|83.12|
2025-07-19 13:47:08|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||7.6476|9.1598|9.2734|7.1809|8.493|10.3007|12.2064|12.1277|14.3293|15.4835|12.3448|13.7497|16.2773|16.2714|17.0234|14.822|16.0035|19.2656|19.4416|18.0887|17.6951|19.4444|18.1302|18.7054|20.5991|20.9415|24.2644|22.0752|25.3|23.4058|24.8348|28.3253|31.0241|32.9092|31.9772|27.1406|26.9062|27.9279|35.0118|31.381|31.3389|35.6806|20.3416|17.46|24.3492|22.686|27.7063|26.2649|32.5754|38.2846|34.2223|29.1791|35.4805|29.6414|32.4377|33.115|33.1364|33.6953|40.5162|40.7773|47.2854|44.3405|39.1817|45.1698|51.226|54.4709|54.5854|48.8584|51.1916|56.7438|68.6429|67.5422|65.0829|57.0595|61.3865|65.561|59.7462|53.48|62.7437|68.8309|74.9493|84.0662|77.7115|93.5115|108.9|108.996|122.1825|119.4665|150.0911|172.8025|154.4542|168.9437|164.7279|183.8073|206.791|215.3727|210.9257|209.4904|211.7316|210.5148|214.1387|199.0079|200.6708|183.2652|173.6434|201.2683|196.9889|195.9999|203.6338|205.0643|160.1164|160.6627|212.4829|255.1361|280.023|325.7833|258.5623|276.8094|248.0366|276.217|316.0895|233.1172|296.2301|337.8999|388.3105|382.8386|419.7172|378.0473|500.1347|499.4791|441.6317|476.9225|543.8837|675.2534|775.2298|681.8996|818.7314|1007.0467|895.0653|1032.711|1049.6714|985.6773|1040.24|
2025-07-19 13:47:12|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.4356|5.6199|7.3578|8.0969|8.315|9.3041|8.7501|9.6307|8.8675|7.4981|8.3149|7.5839|8.4506|9.9243|9.3219|8.1843|10.7261|12.3086|15.4412|18.8988|24.9867|28.285|18.9555|26.4803|27.986|31.4696|32.4455|35.6324|20.2991|13.4732|18.8549|19.4858|17.0614|16.4659|7.9909|12.161|17.0244|14.8139|12.1959|12.8818|11.7089|18.1562|22.1272|27.4921|34.9542|34.4073|34.5579|43.2562|35.6082|38.6418|34.642|36.2488|33.9176|30.9992|31.5748|33.7925|34.5542|35.3513|32.2269|35.1635|27.3828|18.7991|17.4567|11.5677|6.7387|11.391|20.2582|21.2677|27.754|19.1561|26.5257|39.5404|34.7115|31.666|18.2054|20.8387|24.8463|21.9758|25.604|28.9158|28.3478|28.5406|32.9733|41.0826|47.498|48.6374|59.1246|72.6939|72.4657|69.9499|79.5063|90.6726|73.9754|60.7621|68.2787|75.167|90.337|101.015|110.1971|111.4133|110.5212|97.8072|123.3322|93.4372|110.1638|117.1713|105.4484|130.7579|31.8196|49.7522|64.025|73.8765|84.6776|84.3512|87.9812|76.0624|82.8675|34.5298|37.4872|48.8916|64.5888|102.6101|91.1364|128.0796|137.496|157.6935|175.8382|229.241|204.8624|313.14|
2025-07-19 13:47:16|usa_0328|ALTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:17|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||0.6922|0.7592|1.0524|0.7153|0.7107|1.0661|1.3108|2.1368|1.652|2.2983|1.9292|2.0956|2.7781|2.8247|3.101|3.4813|3.2782|3.4932|3.5129|4.2484|4.3118|3.7014|3.7458|3.7727|4.4573|6.0363|6.3922|6.6927|7.3257|5.308|7.5049|9.1583|8.5434|10.3581|12.1763|9.323|14.9225|18.0843|17.1526|15.8031|20.2388|25.0951|24.359|30.3091|25.179|24.0524|29.8582|25.6851|34.4631|35.0028|32.574|29.533|29.3959|25.2902|25.4085|30.7507|30.3757|34.14|39.7135|38.1719|39.0939|37.2446|32.0871|31.4424|33.5373|33.91|36.0269|41.3225|46.5457|38.9287|39.6618|30.946|31.4855|25.4831|24.8428|25.7678|11.9477|9.5321|11.6025|16.5305|18.1791|20.3319|16.1553|20.7407|25.3582|31.151|30.1389|25.3418|28.7898|36.4759|34.0974|31.7081|36.6609|40.1742|41.477|48.7667|52.7246|50.9382|53.6245|44.8699|51.0222|47.2522|44.077|43.1871|35.9422|41.0225|36.4923|42.6498|47.5858|49.6638|44.6522|40.1591|42.6887|36.2541|35.8912|38.9632|29.6517|31.309|31.8101|32.2644|33.689|17.3737|21.8349|22.5583|33.7534|37.0362|42.4518|34.0565|35.2013|36.9434|29.8195|32.9821|39.4708|36.1522|33.7019|31.8004|35.6173|42.4904|32.7432|37.7874|29.702|25.0623|23.6|
2025-07-19 13:47:23|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4322|2.0212|2.1247|2.3729|1.889|2.3801|3.6409|5.9343|8.2058|9.6363|16.363|14.9401|22.287|15.4354|6.499|9.7679|10.458|12.208|12.5808|12.9376|9.375|14.1339|18.3425|18.8931|20.3526|20.726|19.8059|26.2945|25.829|31.7406|28.8691|29.5142|25.3646|29.183|33.8238|37.35|35.4935|41.3694|41.5183|42.4811|47.8872|33.4268|32.535|24.5495|21.2193|18.0359|23.1041|24.301|22.0818|28.7889|33.8106|30.4098|37.4361|45.4347|34.8809|34.9996|40.3388|42.22|42.169|22.4781|26.5409|26.8245|32.8651|41.5106|47.1657|52.3653|63.713|93.0491|84.9541|88.1638|80.4019|65.6999|68.4301|79.9892|74.9201|80.1027|72.3673|84.1259|83.9672|76.9399|100.36|
2025-07-19 13:47:26|usa_0331|BBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:27|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.02|254.1779|105.4261|48.8618|25.7548|10.5907|76.3015|27.9211|8.4245|6.4989|5.2954|2.9034|6.6944|15.6605|20.3842|25.5216|24.446|23.3177|29.7714|31.1404|32.8253|31.682|30.486|43.8523|35.8792|44.8602|57.9181|64.244|63.4693|68.0576|76.5422|50.1556|72.6083|52.2467|38.6096|42.2351|51.2237|68.5991|80.5288|73.6914|62.4914|77.5953|61.2503|65.5227|74.9476|69.3664|77.0462|114.2266|127.781|148.7819|152.8663|160.5987|139.342|136.6041|128.1871|136.4085|155.9277|155.1454|178.3881|180.8782|208.2245|215.669|246.6612|276.2461|319.951|306.8742|302.1305|329.5491|373.3251|381.8964|388.0536|363.9907|360.6067|379.6408|310.9966|404.6246|456.0078|519.8141|523.102|540.3254|634.1765|699.3656|655.8553|623.0504|762.5036|743.191|751.1395|713.879|603.1328|537.1675|620.0949|652.631|749.0073|681.9132|770.4366|794.5428|748.1575|869.3017|917.4845|798.7003|882.88|
2025-07-19 13:47:30|usa_0333|L|total_return_price|0|7.2289|7.2081|7.1872|8.2707|9.031|8.9373|10.0932|11.6559|14.6288|16.5228|14.6138|18.3813|23.4179|23.225|20.8357|19.7103|22.9001|22.1991|32.3049|22.6121|24.2852|22.3068|26.8724|26.8477|30.1001|37.2299|42.8283|42.3769|36.639|37.4248|29.7163|33.5381|35.5211|34.2558|38.2958|37.5012|36.7485|38.2229|42.9125|41.2167|37.7599|32.4992|31.4443|31.9775|30.8766|29.6036|30.439|29.9402|34.0522|41.7451|50.4789|54.1415|52.1889|54.5598|53.5565|65.2773|61.5875|69.4228|78.3872|73.6531|79.9695|71.002|54.3084|55.6368|48.5865|60.1041|45.3001|47.4001|40.9759|45.4141|48.6868|61.5929|57.5317|44.912|43.9858|48.6054|44.416|35.1807|25.2971|31.5466|34.3827|40.8944|35.3064|42.1547|38.8657|31.9458|31.0298|39.118|36.9908|36.3922|28.7932|28.195|29.4578|31.8579|34.1149|37.3869|41.0154|46.0825|43.7633|45.6266|36.5061|42.6241|35.9419|25.7749|20.2254|25.1377|31.4798|33.4687|34.3837|30.7832|35.086|36.0804|40.0148|39.1444|32.1862|35.1354|37.2665|38.2989|38.6867|38.2672|41.4451|41.812|44.0767|45.5505|41.654|41.6763|39.5075|39.9068|38.8348|36.6852|34.4877|36.705|36.634|39.4046|39.5217|45.0403|45.0422|45.141|46.2144|48.3707|48.14|46.7951|48.7458|44.2325|46.6351|53.2568|50.2147|51.2629|34.0564|33.5942|34.1028|44.2451|50.4611|53.8347|53.1854|57.0253|64.0605|58.6228|49.3569|57.8282|57.5794|58.9919|62.9587|69.268|77.9933|74.5197|78.8795|84.5683|91.8455|91.66|
2025-07-19 13:47:36|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|
2025-07-19 13:47:41|usa_0335|RF|total_return_price|0|1.3114|1.5711|1.6978|1.7358|1.7231|1.6978|2.0082|2.0526|2.4327|2.7874|2.8128|3.0725|3.687|4.4409|4.1812|4.0861|4.1305|4.1558|3.497|2.5974|2.9522|3.0915|2.9775|2.9078|3.1865|3.1865|3.5413|3.2816|2.9526|3.3069|2.8109|3.3542|4.4407|4.5824|5.3619|5.6454|5.4328|5.9761|5.9052|6.85|7.9767|7.0154|7.2232|6.7296|6.4957|7.2492|7.2622|6.4437|7.587|7.7169|8.4444|8.9381|9.12|9.7176|10.0294|10.7439|11.5364|13.1473|15.2779|17.5384|17.4345|17.0707|15.0701|16.7589|14.3945|15.9794|12.4718|10.4451|9.4837|8.2625|9.4318|11.3545|11.8222|13.3032|11.9978|12.4468|14.2802|14.6128|13.5818|13.8686|13.4695|14.0432|14.2386|15.465|15.1823|15.3329|17.165|18.6573|17.1627|18.1321|16.822|18.6625|19.4135|18.4621|20.7077|21.4533|20.5011|19.3887|17.4724|14.2426|12.1078|6.8823|6.1082|5.1225|2.8138|2.6745|4.1184|3.5146|5.2226|4.3838|4.8503|4.6777|4.8581|4.1554|2.2376|2.8966|4.4469|4.5622|4.8696|4.8328|5.5581|6.4886|6.3244|6.7759|7.633|7.3301|6.9646|7.3605|6.6215|7.3007|6.3896|6.8506|5.6439|6.1591|7.1907|10.5098|10.6798|10.8167|11.3275|12.9215|13.9568|13.4186|13.9467|10.2615|10.9492|11.6759|12.4978|13.6835|7.2298|9.077|9.537|13.4627|17.3826|17.0927|18.2036|18.7662|19.3084|16.3927|17.7102|19.2028|16.6842|16.2067|15.8475|18.1103|19.9189|19.2105|22.6056|23.0006|21.4766|23.52|
2025-07-19 13:47:46|usa_0338|COG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:47|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||1.5339|1.5655|1.5946|1.0477|1.1547|1.4585|1.5193|1.5655|1.6566|2.0358|1.8985|1.8231|1.9751|2.127|1.6408|1.6566|1.5497|1.5047|1.7928|2.1574|2.0516|2.2036|2.1878|2.082|2.2789|2.1428|2.6132|2.2947|2.7043|2.5682|2.8563|2.8636|3.2982|3.6652|3.5954|2.1223|2.7529|2.2594|2.8549|2.4659|2.3797|2.4125|2.1998|2.671|3.2784|3.4959|3.8773|3.3354|4.0555|4.7398|4.7527|3.722|4.9274|4.2345|4.7088|5.5147|6.2172|6.6226|7.9984|7.8639|9.2684|10.4738|10.9067|11.2154|11.1188|11.7676|12.4179|11.43|12.5582|13.6472|15.7028|17.1295|18.5888|17.4507|18.7882|16.2438|12.0589|12.5073|13.8547|14.0111|15.3724|16.6918|16.1879|19.2855|23.8045|26.6455|27.3109|20.0867|25.6849|29.632|30.54|32.5934|34.5983|39.9868|39.0644|42.5572|48.7669|47.7281|48.5416|46.6994|49.0366|49.0374|51.2121|48.9952|50.2643|46.9655|43.5245|45.0685|45.9281|51.1929|57.4197|62.6919|68.8822|72.3385|68.8385|75.6109|64.8233|79.5819|87.2734|88.3526|96.1127|69.5629|86.4881|96.3714|117.4399|124.2372|130.0402|120.9816|143.6544|130.3361|107.7381|111.3824|137.4348|143.2074|159.7813|146.0851|163.2818|181.3978|165.6074|170.8599|179.6269|171.8435|180.96|
2025-07-19 13:47:52|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||1.2044|1.2028|1.2189|1.279|1.3255|1.3447|1.3073|1.3988|1.5695|1.3994|1.6492|1.971|2.1154|2.4604|2.466|2.72|2.4546|2.9902|2.9825|2.6246|2.3967|2.4882|2.6033|2.689|2.8778|2.7211|2.6539|2.7075|2.8546|2.9664|2.7758|3.1115|3.5274|3.3446|3.0967|2.6147|3.0255|2.7376|4.0079|4.0464|3.6015|4.8776|5.2854|6.9792|7.3873|7.6741|7.44|6.7354|7.6827|7.9165|7.8128|7.9086|8.0599|8.6672|9.4621|9.619|10.1189|10.5441|12.3745|13.0944|14.7248|14.0356|16.7343|19.3422|18.2699|18.2873|16.8846|17.7399|21.2881|24.7624|25.5053|26.8094|27.6456|30.6775|36.0848|19.2517|17.7248|16.6539|18.6718|22.9108|23.7455|22.2807|19.7386|19.8078|24.7743|27.6945|29.2764|29.8517|30.762|27.1884|30.3801|33.553|33.6612|38.6855|45.3384|50.6974|51.3213|55.4488|61.1444|52.3757|43.3262|47.4472|46.5864|37.1108|29.882|38.5751|44.4265|41.6849|37.5576|35.1049|33.6807|37.5214|32.7516|27.3543|31.789|25.4959|17.6061|19.3606|14.7797|9.9707|10.2429|6.6818|11.2465|12.22|12.0121|17.5597|21.0377|19.3365|20.6124|32.7091|32.8119|39.0071|32.4934|30.7944|39.8773|39.4845|37.7562|36.3695|36.421|36.2715|45.8386|53.2726|58.32|
2025-07-19 13:47:57|usa_0342|FLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:58|usa_0343|NLSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:59|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||2.4499|2.6425|2.8407|2.5185|3.4415|4.0023|4.1851|4.6354|5.3371|4.9815|5.2095|5.1011|6.4312|6.8975|8.2953|8.6901|8.8159|9.3898|9.1662|8.9611|8.9369|10.1188|10.454|12.3434|12.2714|14.6239|14.6806|15.7017|17.4918|19.582|24.861|24.4365|23.5886|29.1751|27.2702|23.1637|29.1214|29.7952|31.8095|30.0237|29.8909|23.8665|21.4105|18.3215|18.5757|22.8392|22.2379|13.5795|16.8932|20.9573|19.3713|14.2055|18.0495|11.6458|16.698|17.0079|24.7506|23.1914|26.0444|28.347|32.7096|33.2192|33.9213|32.2316|34.7506|42.3448|41.9787|40.0301|43.0742|41.429|50.9867|57.8514|66.5238|51.9258|45.0899|27.7165|13.3305|5.5412|9.341|18.3736|18.2277|20.5918|16.4772|19.9849|22.9986|26.6664|23.0076|17.2127|18.0613|27.2062|24.3324|25.6232|24.2921|29.2304|25.5627|27.1119|36.1192|38.6248|37.6602|35.4169|41.4593|43.6653|43.9806|37.1107|41.4394|35.9869|36.1037|39.2732|47.9976|47.0585|46.5938|53.3213|56.0238|58.3997|65.2919|70.82|45.5896|50.2382|52.6199|48.5912|44.2842|26.4987|32.7171|35.8971|48.0917|55.8247|68.4767|69.5318|76.9129|74.1245|60.8782|58.0952|70.6191|70.4689|67.4963|78.0061|80.3026|95.8107|85.7732|88.5108|76.4491|72.2314|80.29|
2025-07-19 13:48:03|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|
2025-07-19 13:48:06|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.762|2.7719|2.9017|3.1657|3.078|3.0275|3.3447|3.2167|3.2254|3.52|3.8248|4.5495|4.9551|4.9933|5.2994|5.2987|5.622|5.6295|5.2567|5.1057|4.6171|5.4433|4.8958|4.5171|4.5862|5.0129|4.9427|4.5934|5.3894|6.2334|5.6741|6.9827|8.074|8.4552|8.6025|8.7083|9.1383|10.3037|11.2444|13.451|16.4926|14.8675|16.7615|19.973|17.1248|21.7809|21.2943|22.2549|24.7486|23.718|26.0463|29.7994|32.0222|28.8023|30.8759|25.3099|25.3458|22.6547|23.5208|6.9786|2.5765|7.4887|13.1867|15.9493|17.3365|17.0821|19.9029|22.1774|23.424|25.553|20.5648|24.6812|28.446|29.3469|28.7157|29.5514|32.9412|31.4547|29.4089|31.015|33.1624|35.8562|34.6155|45.6611|46.5199|41.4836|43.063|47.8981|47.4649|51.6017|49.2743|43.6097|40.0686|36.5233|35.0266|42.384|36.5968|37.5974|37.052|29.4305|29.9869|23.5839|22.8187|19.961|4.3124|6.9823|5.3849|8.6451|9.5931|15.1317|13.9901|14.5657|13.3045|7.5009|6.9305|9.9677|9.5052|10.2872|10.1027|14.5218|16.3818|14.8369|17.7303|19.5285|16.9895|16.18|
2025-07-19 13:48:10|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0363|0.0349|0.0385|0.0423|0.0708|0.1703|0.2292|0.2374|0.1973|0.3183|0.3091|0.3275|0.5024|0.266|0.0846|0.0909|0.0789|0.109|0.1459|0.1351|0.17|0.1568|0.1178|0.1106|0.1751|0.1676|0.2068|0.2564|0.3436|0.4466|0.3384|0.5329|0.4684|0.5027|0.6993|0.8111|0.5637|0.4711|0.2623|0.2008|0.1822|0.2632|0.2964|0.2742|0.3528|0.3601|0.2107|0.2756|0.5484|0.4585|0.317|0.3393|0.3386|0.298|0.3104|0.2745|0.2829|0.3197|0.3368|0.3562|0.3701|0.4374|0.4164|0.467|0.4609|0.5347|0.4828|0.6895|0.7145|0.8699|1.4017|1.75|2.6891|2.5721|4.0119|5.11|6.0776|5.5643|6.0619|5.2223|3.5642|4.4925|4.1925|5|5.8851|7.2797|10.5799|12.4966|12.9548|14.9743|19.4577|25.5173|24.4414|18.5164|18.1368|13.4816|19.5196|27.7291|46.7003|40.7583|61.4996|86.3676|116.983|132.7294|120.0506|108.9124|172.41|
2025-07-19 13:48:14|usa_0348|LH|total_return_price|0||||||||||||||||||||||14.4456|15.2953|13.5958|12.9585|15.7202|17.4197|21.2435|21.6683|23.3678|24.2207|21.2445|34.5224|36.9865|41.7719|57.1615|48.6785|40.7552|42.1784|35.672|34.3693|37.0684|30.9502|29.1179|27.518|26.7465|26.4893|27.2616|30.8614|27.2616|20.3191|19.2894|17.2327|15.4316|7.9721|5.9154|7.2014|5.5305|5.4002|3.6015|3.8577|4.7578|3.3433|2.829|3.6005|5.9151|5.6579|7.5867|8.8726|15.8679|24.6376|36.2107|24.7405|31.6432|33.2685|33.2685|39.4449|37.5686|27.7999|19.1258|24.401|24.8125|23.6192|30.4087|32.3015|32.6467|35.9802|41.0003|39.6671|41.0662|40.0868|44.3169|48.1272|51.2134|53.9621|60.4636|59.7723|64.4056|64.3809|62.1589|60.6364|57.3034|57.1964|53.0075|48.1355|55.7891|54.0691|61.591|62.307|62.0107|64.5455|72.3555|75.8202|79.6552|65.0557|70.7507|75.3346|76.2152|76.1|71.2856|74.2318|82.3792|81.5892|75.1947|80.8238|84.2721|83.7371|88.7984|103.7682|99.7603|89.2675|101.7519|96.3944|107.2082|113.1418|105.6528|118.0714|126.8525|124.2437|131.2718|133.1153|147.7477|142.9333|103.9904|125.8979|142.2914|138.2588|139.2217|104.0151|136.7034|154.9404|167.5154|209.8819|227.0161|231.6165|258.5852|216.9841|193.5258|169.6732|195.749|191.36|202.0725|196.6189|223.047|215.0885|201.1039|221.5291|227.9985|232.0616|262.51|
2025-07-19 13:48:19|usa_0349|KEY|total_return_price|0||||||||||||||||||||||||||||2.8488|2.6778|3.1062|2.2967|2.7088|3.6111|4.0363|4.9598|5.398|5.4892|3.9939|4.1356|4.836|5.6423|5.3051|4.8523|4.5721|4.8865|5.246|5.0675|4.2073|4.8167|5.4168|5.9822|6.3962|6.8854|6.9739|7.993|9.2404|8.9893|10.3856|11.909|13.3354|14.3409|13.5977|11.1133|12.4032|11.8444|12.6481|10.2474|8.8717|7.7412|7.2801|10.6018|11.8747|11.0692|11.3112|10.5954|10.822|11.9925|12.4212|11.4891|11.6991|10.6343|12.051|12.3326|14.2964|14.9108|14.8567|15.8606|17.1737|16.603|17.1297|16.8279|17.3497|19.5685|19.1565|20.2884|20.802|20.6854|19.1444|18.2217|13.416|12.7614|6.4915|7.1786|5.1582|4.802|3.2036|3.98|3.4041|4.7603|4.7296|4.9023|5.4576|5.4821|5.1612|3.6916|4.8089|5.3353|4.8905|5.5556|5.3845|6.4034|7.1345|7.4001|8.7488|9.3227|9.4276|8.8118|9.2327|9.4489|10.0736|8.7729|8.9453|7.5401|7.5968|8.4285|12.7148|12.4292|13.1695|13.2974|14.3342|13.9635|14.0388|14.4052|10.8067|11.6288|13.2418|13.4648|15.4233|7.9926|9.5365|9.4781|13.1868|16.2044|16.882|17.8329|19.2423|18.763|14.5881|13.7087|15.069|10.9529|8.2507|9.7925|13.3322|14.8512|13.5402|16.1558|16.7113|15.7805|17.42|
2025-07-19 13:48:24|usa_0350|MSI|total_return_price|0||||||||||||||||||||||||||||20.7004|24.7033|31.8523|24.0725|20.0873|22.0199|25.6508|22.9204|25.3239|29.2804|29.8825|34.2979|40.9306|51.9899|68.6533|79.4584|72.6597|79.8612|70.5062|83.4433|91.9186|86.7314|106.753|121.6179|90.9074|84.6851|100.4498|82.6363|98.4949|97.491|122.8924|116.2393|92.6693|98.6615|85.5653|70.0085|99.8986|120.0481|155.5101|144.6072|242.1925|240.3013|149.8335|143.2373|100.4196|70.9043|82.5764|77.7894|75.0757|71.1741|72.4774|51.3335|43.801|42.0369|48.2156|61.3298|72.0805|90.83|94.3742|93.5124|89.3769|77.9914|95.343|115.2292|118.3626|120.2697|106.0494|131.8452|108.6907|93.6652|94.089|98.7864|85.7769|49.9832|39.672|38.8246|24.3775|23.2769|36.4837|47.2692|42.7018|38.6298|35.8784|46.939|49.9105|35.1315|36.1928|33.1167|36.7597|40.5428|38.5498|40.7202|45.0666|52.0428|47.1396|48.7504|55.6807|53.2827|55.4262|52.9812|56.4649|56.4134|48.8024|58.4865|58.8944|65.5095|57.4385|66.7696|72.9707|76.3392|77.2211|75.9717|81.3183|95.2378|105.7338|118.7353|105.4199|129.1998|153.9515|157.8939|149.8978|124.1394|131.4915|147.7579|160.9215|178.6553|206.7077|222.1065|260.537|233.0793|202.4965|217.0764|250.6034|279.1804|287.059|267.3051|308.3389|350.5929|382.2734|446.2257|459.7969|436.6547|420.46|
2025-07-19 13:48:29|usa_0351|BG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0092|10.4196|14.5846|13.0821|13.5203|13.5482|14.6493|16.1601|18.6215|17.9872|21.5514|25.4732|25.2229|25.6894|37.6471|34.3269|42.2138|36.562|37.5008|35.7439|32.6315|39.2845|48.1729|52.8625|54.7647|68.0638|81.4135|62.8576|73.6842|49.1004|31.6313|38.6443|42.4381|43.6521|43.3652|43.2838|37.1801|43.338|45.3244|51.9474|47.259|42.1137|41.5313|48.6625|44.3181|49.131|53.73|56.0755|51.1762|58.6271|61.4969|59.0298|56.125|63.4132|69.8013|62.476|70.6969|55.3943|51.4423|44.1532|48.0437|46.5911|56.8556|64.0224|61.0163|56.9787|54.5191|59.5945|57.6941|56.7181|44.5253|44.7142|48.4888|48.076|49.38|31.3371|36.0904|40.1241|57.3908|71.9396|72.3074|73.6227|80.9929|99.6888|84.0462|84.1081|94.3699|91.7724|87.8622|107.9581|98.6418|94.7909|104.1778|96.0216|78.3371|74.71|83.59|
2025-07-19 13:48:33|usa_0353|VRSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2944|29.2611|26.7763|29.4146|26.1431|33.041|31.3813|32.6189|33.089|38.2121|44.9853|47.048|44.9134|48.1896|59.0498|56.8816|62.4268|63.0792|58.0425|57.7547|58.8388|62.2158|67.6171|72.1933|68.8067|72.8841|75.436|76.9039|78.0839|79.0241|76.8079|80.5016|78.65|92.4075|97.6265|104.227|115.8931|101.7039|127.8457|139.6872|150.0587|144.6051|133.3362|161.71|179.0089|196.321|171.3495|170.9655|197.0754|217.1322|210.4579|162.1028|168.1745|169.5998|185.2147|223.3395|237.1689|231.3904|232.2296|266.5377|263.1009|276.0334|294.1577|306.27|
2025-07-19 13:48:36|usa_0354|HSIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|8.819|8.8386|10.2908|11.1139|13.2442|13.9713|12.3741|12.2114|13.6479|14.0477|16.274|16.7052|17.105|18.759|18.3161|19.6527|19.198|21.6282|20.9422|23.8466|24.0661|22.4983|20.2132|21.1029|14.3809|15.6743|18.7943|21.5223|20.6169|23.0862|21.5184|22.9608|24.0622|27.5036|28.0602|24.3052|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|64.273|54.7798|52.6868|56.9434|66.6561|61.5528|60.11|69.9|63.5|66.72|50.52|58.39|58.78|66.86|69.24|74.19|76.16|77.53|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|
2025-07-19 13:48:40|usa_0355|AMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1368|18.7187|22.5108|23.9631|11.5781|19.2834|16.7822|19.4851|17.5891|26.1012|30.6599|28.5621|36.7515|35.4202|30.3371|39.6965|36.6692|45.4928|46.3642|39.6965|28.7945|32.4672|26.8322|39.3414|40.5356|44.9183|52.8447|48.7685|51.8378|65.5863|60.0578|66.1575|70.1175|77.6985|103.2205|84.1274|96.9271|101.7875|104.9051|124.6662|123.456|113.7255|87.855|87.1966|80.2159|40.5872|40.3839|56.3399|62.9431|65.2087|76.4883|58.8379|75.5298|96.0654|105.8927|98.2245|75.5685|92.8994|108.2551|105.9702|119.0894|126.012|148.6874|158.7277|176.8332|209.9846|193.6896|198.8695|193.9898|205.4921|207.9513|211.6499|165.5536|154.6806|157.2367|136.2944|140.0994|140.6804|158.9293|160.9997|184.4715|199.6715|184.718|145.1238|133.7168|95.5475|105.3472|90.9421|82.5917|84.2785|59.0455|74.4524|68.2913|101.581|148.8658|154.0492|150.9418|164.3575|140.8291|116.5094|111.7717|158.3292|142.338|149.8144|130.2838|151.3659|167.4211|156.1942|177.7703|184.899|168.0208|196.77|
2025-07-19 13:48:44|usa_0356|SLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6996|7.2601|7.5928|7.7132|7.8076|7.4133|7.77|6.8895|7.6174|7.7749|8.3904|9.3025|10.6096|11.2875|11.4189|11.3564|12.7051|13.3852|13.2297|14.6703|15.7587|13.7789|14.3752|14.1077|16.3235|17.1147|19.6962|23.1302|22.9397|25.6461|30.2458|28.3548|32.8065|34.9596|39.4815|52.7722|57.2479|58.7298|70.1936|72.8978|66.2109|62.8047|50.6752|44.6126|45.7013|36.2092|14.6982|6.3123|13.4684|25.8074|29.6254|33.8329|32.57|37.5348|40.0714|44.6974|49.3164|34.6602|39.87|46.5484|48.322|48.3701|46.5049|52.445|53.9171|54.5174|56.9982|62.4006|68.1615|63.4344|74.8857|81.1544|69.8398|69.1182|72.657|62.783|69.509|71.0347|71.1984|71.1051|71.078|68.5959|68.8864|66.6406|69.7527|68.2487|55.9335|64.2116|58.0086|59.6205|67.6578|31.9357|37.2205|35.6623|46.6029|53.8944|62.3278|55.8807|57.2925|63.711|36.795|32.6956|28.1147|20.1374|26.6122|33.7774|41.8202|51.8395|54.0263|67.1393|66.1866|56.9267|61.9|
2025-07-19 13:48:47|usa_0357|SJM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||10.2058|9.9914|9.3416|9.5631|8.6317|9.1931|9.4202|7.9647|7.4599|7.9725|8.033|11.1573|12.6729|11.9772|11.5386|11.2189|10.4541|11.9497|10.3356|11.7089|9.6816|8.5855|7.9175|8.9935|11.2159|12.5059|13.349|13.9381|17.2744|16.6164|18.0996|16.5923|18.237|20.0438|18.2742|20.2954|22.3156|23.8784|26.9353|21.6413|23.1632|24.411|26.1016|25.1581|24.313|23.2754|21.1402|24.1983|26.7392|26.0625|30.8131|30.9713|29.8091|26.2478|28.1618|27.6903|27.9814|28.5864|25.1366|32.1926|34.161|39.1721|40.0577|40.5704|42.7442|41.5925|50.5804|52.8089|52.551|54.0804|54.9967|53.3786|59.9285|62.3935|73.0896|80.0655|79.5383|69.3132|69.9532|72.5138|76.162|76.004|85.8992|83.222|88.0107|96.7694|96.2654|117.4705|100.5487|104.622|98.1177|94.9531|83.1393|100.2334|90.7049|88.9612|87.3792|85.2401|100.4897|91.7267|87.8632|86.8649|97.1193|93.1134|96.2941|100.6635|114.1586|115.0312|108.6119|125.2412|122.8803|119.5629|137.1783|140.0807|142.5331|139.9637|106.5511|124.3046|109.4507|113.4572|110.1822|104.7781|115.1553|106.16|
2025-07-19 13:48:52|usa_0358|SRCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:48:53|usa_0359|DOV|total_return_price|0||||||||||||||||||||||||||||3.1782|3.4405|3.5116|2.8078|3.6206|3.753|3.6233|3.5859|3.8858|3.8716|3.7984|4.1493|4.3606|4.5722|4.4976|5.2521|5.877|5.809|5.7361|5.5668|5.0765|6.4035|7.2229|7.6226|7.3778|9.1814|9.2609|9.6492|10.2367|10.6779|12.5726|13.885|14.8229|15.6303|14.1229|12.777|15.2008|13.687|14.6105|17.1144|19.0491|20.1596|17.1171|19.86|17.2098|15.2563|16.0733|12.9009|15.94|17.6901|15.1571|11.0421|12.7424|10.6398|13.2205|15.6706|17.682|17.3124|18.8735|17.4977|18.9541|17.1512|16.5833|18.6734|18.6124|22.4011|22.8825|22.0468|22.8663|22.8539|24.04|24.0472|21.8492|19.8981|23.1247|19.4873|15.9651|12.9165|16.3303|19.2695|20.8159|23.5234|21.1536|26.593|29.9165|33.7941|35.0042|24.1991|30.3351|33.049|28.3043|31.6002|35.1001|39.1219|41.8728|48.6487|52.4968|53.8359|60.1524|53.3681|47.8783|46.3932|47.3501|38.8593|41.9332|44.3101|48.0499|51.3517|52.5712|56.6846|56.8971|65.1822|72.3817|70.7147|65.6871|79.8857|64.3884|85.5755|91.9025|91.8111|106.7542|78.0989|90.2955|101.763|119.0605|129.8331|143.0619|148.1409|173.5124|150.3964|116.7299|112.6155|131.281|147.8099|144.1678|136.6954|151.2575|174.7928|178.5099|190.2138|186.5721|175.1765|183.23|
2025-07-19 13:48:59|usa_0360|FAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.3287|0.3122|0.3243|0.3969|0.3921|0.4736|0.5251|0.7018|0.8124|0.7407|0.8369|0.9523|0.8802|0.6737|0.9432|1.0251|0.7363|0.8354|0.8943|0.4815|0.8474|0.6759|1.0109|0.9086|0.8663|0.9248|0.9779|1.1131|1.06|1.0543|1.1989|1.1022|1.285|1.4591|1.492|1.2235|1.4486|1.0942|1.3174|1.4712|1.9379|2.0977|2.2204|2.2597|2.4151|2.181|2.4157|2.4215|3.1021|3.7712|3.2096|3.0908|2.8737|2.823|3.3715|3.676|3.272|3.7399|3.5144|4.0433|2.876|2.6792|2.7642|3.2571|3.5045|4.0775|4.2644|4.5576|5.1749|5.6443|6.2922|5.8406|7.6838|9.5669|7.1538|7.6634|8.4562|9.3234|8.3506|9.217|8.7548|9.1361|9.2169|8.4088|8.9596|7.8542|8.049|7.0348|7.9012|9.56|8.718|8.2646|9.3657|10.3326|8.7951|9.2793|11.2073|11.2606|10.0015|12.1405|11.0271|13.6599|13.9301|14.062|15.9976|13.6247|18.8083|19.9049|21.8531|22.6386|23.5404|23.4842|29.2957|27.314|23.0804|21.424|22.1652|25.4423|28.0074|26.098|31.3208|37.5143|30.7376|35.1328|35.5572|38.5672|42|
2025-07-19 13:49:05|usa_0361|LRCX|total_return_price|0|||||||||||||||||||||||||||||0.1399|0.116|0.0688|0.0923|0.1352|0.1636|0.1848|0.237|0.244|0.2252|0.3151|0.3958|0.571|0.7513|0.9668|0.9242|0.8815|0.7962|1.1446|1.0593|1.2725|1.8199|1.6991|1.301|0.9953|0.7393|0.7573|0.7999|0.9597|1.0558|1.3223|0.8318|0.7999|0.544|0.2844|0.5065|0.8247|1.3277|1.7346|3.1724|3.844|3.1991|1.7864|1.237|2.0261|2.5294|1.446|1.9809|2.5013|1.5339|0.7592|0.9213|0.9717|1.5577|1.8964|2.7555|2.143|2.2863|1.8666|2.4663|2.462|2.4697|2.5994|3.0438|3.6683|3.9856|3.8671|4.3183|4.0385|4.3849|4.5436|3.6879|3.2605|3.0839|2.6864|1.8154|1.9425|2.218|2.9142|3.345|3.1837|3.2469|3.5702|4.4173|4.8336|3.7775|3.24|3.1581|3.8065|3.2196|2.7111|3.0822|3.5369|3.7826|4.3678|4.6451|4.692|5.7812|6.4063|6.8188|6.0499|7.0326|5.6714|6.9213|7.2276|7.382|8.3447|9.3561|11.4019|12.5986|16.5271|16.4861|18.2417|15.6041|13.7899|12.4633|16.485|17.3983|21.5136|27.3362|22.572|30.5421|31.4463|44.8807|56.7042|62.1116|54.4608|68.965|51.7211|41.136|35.4666|40.8803|51.749|62.9274|61.5378|77.1121|95.8571|105.2567|80.912|71.8339|72.5195|97.34|
2025-07-19 13:49:11|usa_0362|TSCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.222|0.2375|0.2608|0.2886|0.2169|0.2195|0.1988|0.2066|0.204|0.2737|0.235|0.2208|0.2131|0.1988|0.1859|0.204|0.1523|0.2131|0.257|0.204|0.2479|0.264|0.2821|0.1962|0.1652|0.2117|0.171|0.1136|0.0878|0.1446|0.1651|0.1961|0.352|0.4751|0.7332|0.6564|0.7767|0.6821|0.9783|1.3554|1.6107|1.5996|1.7276|1.2988|1.5372|1.8032|2.0284|1.8859|2.187|2.7406|2.2833|1.9937|1.847|2.1275|2.1503|1.904|1.4847|1.6326|1.1997|1.7371|1.493|1.4897|1.707|2.0003|2.1883|2.4039|2.5249|3.2915|4.0312|4.983|5.5783|5.2266|5.8731|7.5928|6.9782|8.3266|7.457|8.8052|9.9624|11.4102|13.2019|12.0431|10.3245|10.5416|13.5375|14.6368|15.5125|14.5746|14.8109|15.7067|15.8729|11.7576|13.2829|12.1247|9.5747|11.2349|13.3261|11.2812|13.7499|16.3939|15.1044|17.7534|19.8262|16.5376|17.1482|15.5717|24.3503|26.554|26.1223|33.0046|34.7766|37.9713|44.8178|44.0238|36.7598|35.4072|43.0375|45.1636|42.6906|39.3972|41.9393|51.281|53.1096|57.4614|52.6047|54.8485|52.77|
2025-07-19 13:49:15|usa_0363|NOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.65|29.95|34.76|40.89|51.22|55.07|66.6|61.63|61.31|70.12|79.38|73.77|73.06|88.12|62.32|65.13|75.28|76.88|83.93|106.77|116.68|129.32|172.11|170.85|191.88|169.51|244.59|275.34|265.85|286.2|277.66|401.64|453.8|543.74|476.65|558.59|654.2|654|588.66|473.44|411.2|380.64|445.46|539.96|572.33|701.23|756.94|754.81|885.83|1105.56|861.38|1004.91|
2025-07-19 13:49:18|usa_0364|TDG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6664|9.4878|9.4801|10.0508|14.1231|16.0408|17.7451|17.683|14.488|13.9911|13.2884|11.5842|12.7488|14.1231|18.6807|22.0127|24.6743|23.9538|28.3637|33.1683|37.7709|39.8955|39.7395|44.4752|53.3638|58.4253|66.5155|66.2728|75.8897|78.8457|79.0135|90.0208|107.2714|113.9339|121.9757|131.1329|145.5199|154.3498|146.1678|150.9701|149.2736|175.4895|194.0777|182.3512|158.8481|194.2159|201.8579|215.3034|238.6011|270.45|295.6039|256.005|360.1267|394.6092|435.278|496.6818|322.4586|407.024|434.4455|529.626|519.3218|603.1498|566.9875|541.227|607.8489|465.1627|485.859|557.4182|657.5718|750.5449|778.1893|929.7596|1168.5927|1259.3959|1328.7367|1276.15|1377.2|1442.44|
2025-07-19 13:49:22|usa_0365|COH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:23|usa_0366|KSU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:24|usa_0367|TRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:25|usa_0368|CHD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5202|1.2352|1.2695|1.2892|1.0137|1.034|1.1822|1.2452|1.0651|1.2088|1.2153|1.1922|1.345|1.6972|1.5863|1.727|1.6776|1.8166|1.9523|1.7783|2.1831|2.4826|2.6578|3.0593|3.2739|2.1162|2.2241|2.2802|2.7699|2.7138|3.1873|3.247|3.3543|3.719|3.965|4.2058|3.8702|3.8714|4.1835|4.4833|5.0845|5.5718|5.9001|5.4316|6.5206|6.8912|7.0448|7.2003|6.4493|7.2208|7.1344|7.6756|8.3843|9.9135|9.5546|9.2901|10.6952|10.7448|11.1792|12.3361|11.1673|10.4106|10.843|11.3558|12.128|13.463|12.6367|13.1226|13.9836|16.1503|16.5391|18.1093|18.8218|20.3349|23.0353|22.5222|22.451|27.2132|26.0987|25.5122|28.2802|29.6131|30.1277|30.3604|34.2485|37.2711|35.543|36.8949|37.4771|40.8643|45.7802|42.7932|39.6231|44.8909|46.876|43.9453|45.696|46.0751|48.8608|54.7817|60.8799|66.1762|68.086|70.3215|65.9613|60.3763|72.9571|88.6695|82.7651|83.1327|81.3405|79.0479|98.4029|95.6642|89.4357|69.1614|78.315|86.1745|97.9726|89.8213|92.9721|102.8565|102.5068|103.8282|104.0921|109.7414|96.11|
2025-07-19 13:49:29|usa_0369|XLNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:30|usa_0370|EFX|total_return_price|0||||||||||||||||||||||||||||3.302|3.9189|4.6293|4.1038|3.9911|4.5497|4.7232|4.2548|4.1776|4.6926|4.4615|4.4064|5.8182|5.6516|6.0326|7.4023|8.1711|8.7197|10.4303|10.9991|9.8472|12.6619|12.5357|15.8538|16.2552|15.3675|20.1021|20.2672|23.5928|20.9531|28.8485|24.4219|27.5996|28.4983|28.4172|27.9877|26.8687|27.0858|28.1858|22.2868|18.7334|20.1629|21.0405|21.6737|23.1439|25.2817|29.7532|17.7782|19.6207|24.3104|21.9679|17.7045|18.8602|16.3092|21.2306|18.2007|20.04|21.1354|20.2844|21.6298|23.0832|25.2352|29.3961|28.7967|31.3691|30.7592|28.3955|30.3926|33.6487|30.2397|36.8877|31.689|30.258|28.7265|28.0396|28.7644|22.1837|20.4887|21.9019|24.4888|25.9955|30.1647|23.6745|26.3587|30.2148|33.1195|29.7275|26.465|33.5062|38.4428|40.6378|40.7779|47.549|50.798|52.1631|53.1642|61.5744|60.8478|65.116|67.306|73.0595|84.2797|88.2416|88.5675|101.7669|104.7647|118.0157|124.0099|109.2406|126.7202|127.7131|98.7741|110.2804|110.5339|117.7799|123.278|88.2701|112.7213|129.0514|134.5969|134.4454|114.9096|165.7791|151.7021|186.8761|175.9146|232.9969|246.8751|285.6245|231.7237|178.9898|168.2203|191.1001|199.8059|232.2115|181.1172|244.961|265.4032|240.9296|292.3764|253.955|243.0977|259.37|
2025-07-19 13:49:35|usa_0371|PNR|total_return_price|0|||||||||||||||||||||||||||||1.3918|1.3098|1.1438|1.2174|1.5553|1.9466|1.8193|2.0896|2.1351|1.9285|1.9896|2.1612|2.7142|3.2113|2.9453|2.8275|3.1392|3.1294|3.4919|3.8121|3.8043|3.9535|4.1268|4.6022|4.7189|5.6621|5.051|6.2072|5.6109|6.4469|7.2867|7.1526|8.9867|8.8459|6.7382|8.3516|7.1091|9.6718|8.5134|8.2038|7.9367|7.6345|5.7845|5.2653|5.5835|7.4509|6.783|8.0926|10.0235|10.7577|8.3586|7.8139|8.0399|8.9335|9.1669|10.5651|13.7014|15.6775|16.3263|20.4368|18.3529|20.2108|17.2869|16.4184|19.455|16.3792|12.6089|15.1879|15.1466|18.8346|16.2671|17.1406|15.8043|17.4302|17.2916|11.908|10.9828|13.0754|15.1644|16.6885|18.5166|16.8258|17.671|19.2947|20.0808|21.5551|17.184|17.9692|25.8532|20.8911|24.4207|27.1121|29.098|31.823|35.8222|42.8443|43.9067|40.0447|36.5147|37.2049|35.4083|38.9092|29.037|28.3448|31.2794|33.8009|37.4549|32.8795|37.0263|39.4602|40.5131|42.3059|41.0096|37.9101|39.211|34.1728|40.4411|33.9504|34.6636|42.2651|27.5338|35.3641|42.7962|49.8256|58.69|63.757|68.8111|69.3785|51.6632|43.789|39.0402|43.4473|53.6215|62.9354|63.2914|71.3231|84.0871|75.6758|96.801|99.8534|87.0047|102.4195|
2025-07-19 13:49:40|usa_0372|ATVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:41|usa_0373|MHK|total_return_price|0|||||||||||||||||||||||||||||||||||||7.1111|5.1111|5.4444|9.4444|15.5556|15.8889|20.3333|22.8334|18.1667|11.6667|10.1667|8.5|7.833|9.833|11.667|10.417|10|11.833|17.083|14.6667|13.917|15.167|18.25|21.938|31.5|31.688|27.375|42.0625|30|30.375|19.9375|26.375|22.375|21.75|21.8125|27.375|28.08|35.2|36.75|54.88|60.09|61.53|49.65|56.95|47.94|55.53|71.32|70.54|82.35|73.33|79.39|91.25|84.3|82.5|80.25|86.98|80.72|70.35|74.45|74.86|82.05|100.79|81.3|74.4|71.61|64.1|67.39|42.97|29.87|35.68|47.69|47.6|54.38|45.76|53.3|56.76|61.15|59.99|42.91|59.85|66.51|69.83|80.02|90.47|113.12|112.49|130.25|148.9|135.98|138.34|134.82|155.36|185.75|190.9|181.79|189.39|190.9|189.76|200.34|199.68|229.49|241.69|247.51|275.9|232.22|214.27|175.35|116.96|126.15|147.47|124.07|136.38|76.24|101.76|97.59|140.95|192.31|192.19|177.4|182.18|124.2|124.09|91.19|102.22|100.22|103.16|85.81|103.5|130.89|113.59|160.68|119.13|114.18|104.84|
2025-07-19 13:49:46|usa_0374|NTAP|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.4079|1.4312|1.4894|1.117|1.629|2.3853|1.3558|2.0307|2.3388|2.8047|3.3632|3.8863|5.0964|9.867|9.3662|10.1463|13.7766|37.3756|55.0618|64.1841|88.6171|39.9373|16.9415|9.2936|9.9043|13.367|12.9947|6.3|6.6798|8.05|9.8745|11.9|18.3862|16.666|13.8585|14.3649|18.2224|23.7107|19.8607|18.9968|20.3521|23.2341|27.6053|22.0798|27.1809|28|27.7096|21.1043|23.45|17.2915|18.0213|19.0266|10.0755|11.0436|13.6277|16.7255|20.1436|21.6926|25.8181|31.5|39.6543|40.7564|38.8054|35.3873|30.5022|28.1043|28.9123|24.3287|20.0394|26.8085|25.9819|30.741|29.1221|31.89|26.9324|29.5061|32.6496|28.9558|27.897|24.1095|26.4674|17.1933|18.6601|20.9553|27.1394|30.8063|32.1848|35.2462|36.2209|50.3246|54.6575|63.9695|65.0735|53.2224|61.1383|49.4703|47.7085|45.9454|38.1171|39.0065|39.066|59.5759|67.4128|72.2733|81.5429|79.4238|67.674|66.4245|64.9898|62.6434|59.9587|74.8647|70.3122|84.7342|99.7883|124.4683|113.5101|120.7357|89.3163|108.37|
2025-07-19 13:49:50|usa_0375|BBY|total_return_price|1.5051421657592|||||||||||||||||||||||||||0.1444|0.1706|0.2231|0.1706|0.1286|0.2203|0.3333|0.5089|0.6688|0.4012|0.3305|0.354|0.7922|0.8237|0.7844|1.0755|1.5661|2.2746|1.8182|2.2274|2.7859|1.7238|1.5349|1.6998|1.2906|1.2119|1.4323|1.3851|0.8027|0.8499|0.8581|1.074|1.8339|4.4227|4.0922|4.8955|7.2564|11.9946|11.4582|17.7237|15.7393|20.3351|16.117|15.772|6.4846|13.8632|13.3847|14.8528|17.978|18.7234|17.4517|8.0081|10.4559|13.0623|14.6186|19.6464|23.5413|20.6782|20.1103|17.7675|21.5768|19.3447|20.9164|27.516|27.9026|32.8792|30.7554|27.3151|32.006|27.2726|28.2313|25.7479|29.9878|25.4154|27.5835|26.5362|12.3255|23.0346|21.066|21.8643|25.9096|27.7186|25.7274|19.1938|26.2179|19.3395|19.674|15.9273|16.9723|14.0268|11.8977|11.3672|8.4794|17.1765|18.2075|23.939|27.0875|17.5068|18.6748|21.6578|26.9241|24.2267|24.2617|25.8615|22.5088|23.4024|23.468|28.3347|33.9015|38.9549|44.6541|41.0413|45.351|58.9234|52.5483|61.6308|50.3232|58.8268|49.5454|50.7072|64.7153|62.5127|63.6207|90.9725|89.7024|96.9866|96.9616|97.7912|90.259|77.1585|70.4062|61.3951|74.9927|67.0205|65.3567|69.5838|65.3998|69.5798|80.1434|95.8264|86.723|65.777|65.3726||
2025-07-19 13:49:55|usa_0376|TSN|total_return_price|0||||||||||||||||||||||||||||5.07|5.8752|6.3933|5.3863|6.4238|8.0856|8.5617|8.098|8.3601|7.0196|7.1309|9.3248|10.1168|9.7077|9.1907|8.9366|10.0402|8.2668|9.7958|10.0767|8.9344|10.1635|9.7562|11.3567|11.0672|9.8764|11.6575|11.3927|14.6467|12.457|12.3287|15.1437|13.4925|12.6868|14.3119|13.1354|14.056|13.7021|14.9173|10.9257|10.824|7.4408|5.8735|6.7415|8.6214|9.1368|6.2668|6.8445|7.9168|8.5811|10.6953|8.0446|7.787|5.4016|7.4339|9.9278|9.3297|12.7521|14.8307|11.3663|13.0863|11.8907|12.7161|12.924|12.2732|9.8896|10.722|11.4886|11.9318|14.1092|16.7777|13.0233|11.2165|11.7029|10.9862|8.8032|6.5001|7.0018|9.4303|9.4767|9.2363|14.45|12.397|12.1464|13.0886|14.618|14.8252|13.2829|15.8249|14.7132|14.4972|12.3654|15.0928|19.3527|20.0636|22.133|26.2493|34.5925|29.5603|31.0639|31.7086|30.366|33.8783|34.3329|42.6102|53.3812|53.6087|60.0521|49.7971|50.0008|50.9427|57.5116|66.4241|60.21|56.8816|49.4168|44.6218|58.3718|68.2158|73.0807|77.6012|49.6207|51.5439|51.685|56.381|65.4341|65.3242|70.312|78.0721|80.6821|77.8619|60.0092|57.0719|54.8213|47.6054|47.5119|51.1115|56.3595|55.3085|58.0912|56.4615|63.2415|55.94|
2025-07-19 13:50:00|usa_0377|WYNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0087|7.0034|7.8492|9.53|9.5138|15.0034|18.5697|21.0801|23.1003|36.8538|37.6565|26.4027|24.5872|29.6134|37.7966|37.3441|36.9724|52.3496|56.2048|50.2552|85.6536|70.9673|58.8208|52.7656|48.5861|26.5185|12.7677|21.7057|42.7541|38.4172|48.5692|55.1147|55.7195|72.3179|88.7703|92.8508|94.8274|79.0671|92.8995|77.5511|85.8047|90.3618|96.2802|101.5306|122.7521|157.869|196.5706|170.1999|158.928|130.6918|109.5168|87.6125|46.7385|59.8154|83.7714|91.0842|90.5796|79.8758|104.709|125.1843|133.1355|155.3324|162.3439|161.5029|120.0029|87.5657|112.5162|115.5333|103.9253|133.6478|61.8055|82.5017|69.2932|109.9339|122.4687|123.7476|82.3064|84.2686|79.8072|53.0096|64.9782|80.6078|104.6622|103.8824|90.4618|87.1243|100.3885|88.6933|96.8417|88.4781|82.1194|88.49|
2025-07-19 13:50:04|usa_0378|NWL|total_return_price|0||||||||||||||||||||||||||||8.0709|8.5906|11.215|6.516|8.7667|11.3911|11.9796|15.6649|16.481|16.3049|12.9675|13.2896|14.8918|14.3076|12.2588|13.0147|15.0292|8.4317|9.935|9.557|9.0201|10.953|10.4719|10.6308|11.1162|11.4899|13.1565|12.8859|13.5302|14.3892|17.0738|17.1812|18.255|20.8064|21.3948|19.7841|17.7181|20.4026|20.0101|12.3814|12.6512|10.906|11.4061|10.1869|10.27|12.0574|11.5124|10.5083|12.8576|15.0159|16.5717|14.6772|14.5189|13.6681|13.6005|10.6243|11.2676|11.5737|11.83|10.1882|12.4124|11.362|12.4606|11.9418|12.6533|13.5204|13.9753|15.4439|15.904|17.1934|16.3849|16.1775|14.6442|13.055|9.6865|10.0755|5.8205|3.8633|6.3314|9.5771|9.1933|9.3437|9.0276|11.0186|11.2804|11.9003|9.8614|7.4623|10.2103|11.309|11.5797|12.2567|14.3996|16.9876|17.1787|18.1045|21.4432|19.8769|20.7215|23.1262|25.7205|26.5087|28.0275|27.1992|30.3213|30.6199|33.7126|36.6809|31.2239|33.12|37.8121|30.2346|22.0596|18.3419|18.7386|14.902|13.7811|11.5267|11.7854|14.5128|15.0804|10.5662|12.8401|14.0751|17.6029|22.4161|23.1824|18.8541|18.7911|18.6003|16.7226|12.348|11.8354|11.4371|8.0633|8.4256|8.1744|7.6349|6.1522|7.4431|9.724|6.1204|5.4|
2025-07-19 13:50:09|usa_0379|WU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5033|11.6894|11.3517|10.775|10.4061|12.865|11.4182|13.3386|12.7869|7.1816|6.2735|8.5751|10.2087|9.9998|8.8861|7.8797|9.1297|9.7113|11.4073|10.5002|8.6859|9.9154|9.6771|8.8676|10.3328|7.4467|8.1103|9.5138|10.7069|9.8608|9.5089|9.8725|9.857|10.6573|11.4015|12.1766|11.1587|11.2123|11.5953|11.5698|12.3651|13.8397|12.7309|12.0727|12.294|12.302|12.9835|13.6794|12.5022|11.5137|12.3177|13.5471|15.8997|19.1632|13.1597|15.2631|15.9524|15.7732|18.1648|17.1918|14.9451|13.5749|14.1538|13.0014|11.4053|11.2302|9.1995|9.7586|10.995|10.3321|12.0536|11.1818|11.0449|10.0654|10.467|8.56|
2025-07-19 13:50:12|usa_0381|JWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:13|usa_0382|DGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.717|2.6721|3.6921|3.042|3.0312|3.0187|3.9291|2.963|3.1982|3.9956|4.9168|4.669|5.4878|7.1381|13.4233|20.6063|25.4997|15.9589|26.8825|22.1596|25.7547|29.7557|30.905|22.0986|20.4357|21.4377|22.9138|21.7789|26.2575|29.8102|30.6288|31.8639|34.5702|38.0983|38.6756|36.7552|37.5056|37.4392|43.8156|44.7969|38.8837|36.6587|38.0435|42.6338|39.1075|33.532|35.9787|38.4333|38.6867|35.4583|42.2314|39.2026|45.3545|43.8563|37.5104|38.1915|40.84|43.7565|44.9573|37.5481|44.2595|46.8829|46.0567|48.9039|44.9256|43.9924|47.4727|48.6148|42.1239|45.8301|46.6936|48.5435|53.941|62.1134|58.909|50.1985|58.4561|59.04|67.6429|71.0055|77.1051|82.7844|94.151|79.6353|84.1644|86.0989|94.8589|93.5294|72.5143|78.7965|89.7382|94.8226|95.0884|71.8575|102.7633|103.7319|108.5058|117.3837|121.2816|134.1651|160.4347|127.4677|124.4645|115.3907|147.9285|134.3819|134.1728|116.9198|133.061|129.1354|133.5546|152.2915|148.7183|167.6142|178.8177|
2025-07-19 13:50:17|usa_0383|SIG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||4.5255|4.2577|3.3248|2.9289|2.6606|2.6606|6.3865|4.2577|4.7899|5.5908|6.9192|6.6548|6.1732|6.9983|9.0471|8.5154|6.8655|8.0896|12.2404|10.6442|10.8034|11.4957|11.1764|10.4697|10.632|12.2223|13.3995|14.5141|11.8345|19.6505|22.6428|16.9523|18.9187|16.7041|18.1959|21.9124|24.5075|24.2202|29.4945|28.7004|27.7187|30.3892|28.0329|30.215|26.5936|26.7553|28.3136|28.5813|34.9565|36.3235|37.7964|31.1253|29.7465|21.7409|21.7409|16.1352|8.0916|5.5957|12.6143|17.5503|20.0382|21.7471|25.4511|23.6627|27.9628|33.7652|34.7747|34.0514|34.3493|36.3945|39.0431|35.2582|41.6534|50.4598|55.4187|59.2027|60.5782|64.6672|82.5126|83.0396|98.0534|99.0973|109.9288|99.528|124.1123|95.5597|89.6397|72.8002|67.5095|64.7304|55.1268|51.4679|55.4414|44.7286|33.068|49.5922|48.4475|21.5235|20.4809|16.2863|15.0348|23.1113|9.564|10.2104|21.1814|38.6171|56.8039|61.3371|85.1946|82.4666|67.402|58.7329|63.0501|74.4251|71.5136|78.4674|68.2997|97.5289|96.3909|83.0145|90.7478|58.9088|59.3|81.82|
2025-07-19 13:50:22|usa_0384|NEM|total_return_price|0||||||||||||||||||||||||||||21.2298|19.6052|18.1372|17.2515|17.2433|15.0513|17.0677|16.4521|17.625|16.7009|21.4735|21.2874|18.4836|19.9337|23.9278|21.7272|26.5746|22.5061|24.7157|27.7186|22.242|26.5039|26.0383|26.4962|28.3763|35.483|31.0054|29.8963|28.3804|24.7262|25.0426|29.0268|19.0164|19.8223|15.3635|15.8122|11.9383|11.4871|13.0706|17.0413|16.152|14.8145|14.2979|11.2554|11.3155|10.7111|12.3834|15.7266|12.7539|18.5028|17.611|18.4199|19.4626|17.5574|21.8235|26.3082|32.7483|31.4506|26.1914|30.8182|30.1216|28.7203|26.6044|32.2316|36.5653|35.5982|36.3809|29.4413|31.16|29.0465|27.085|31.0903|34.0086|31.6747|36.5492|27.223|28.6745|31.6166|28.9285|31.2292|33.6248|36.2686|44.0452|44.918|44.037|39.2408|38.9524|45.646|43.745|37.61|35.8327|41.6642|34.8089|31.7422|22.9299|21.6842|17.9222|18.3545|19.9426|18.0869|14.8499|17.0767|18.3924|12.6728|14.2053|21.0079|30.9409|31.0946|27.0038|26.1636|25.7492|29.8779|29.9486|31.2986|30.3192|24.3963|28.1076|29.1344|32.2462|31.9023|36.6851|38.3381|52.4991|54.159|51.4635|52.2964|55.4071|47.9215|55.2738|71.3133|53.9967|38.5421|43.7942|45.9151|40.3575|35.3194|39.9574|34.8725|40.9843|52.574|36.8279|48.055|58.26|
2025-07-19 13:50:27|usa_0385|WEC|total_return_price|0||||||||||||||||||||||||||||1.2673|1.2685|1.3499|1.3517|1.5948|1.7929|1.7596|2.071|2.2858|2.2245|2.4764|2.5792|2.6248|2.8349|2.909|3.1337|3.0732|4.0727|3.9042|4.2061|4.3474|4.6162|4.8265|4.892|5.3467|5.0127|5.1725|4.9038|4.9483|4.5777|4.721|5.0096|5.6256|6.0882|6.1033|6.4279|6.4838|5.454|5.3214|5.0547|4.2254|4.4636|4.5174|4.6329|5.2974|5.1161|5.6876|5.4309|5.4926|6.1169|6.2545|6.0621|6.3427|6.448|7.4174|7.8771|8.6725|8.3844|8.5639|8.433|8.9668|9.5024|10.5044|10.8143|10.6438|10.9597|11.108|11.9571|13.2209|13.5869|12.4491|12.748|13.863|12.5938|13.0192|13.0019|12.2363|12.0947|12.0638|13.4868|14.9901|14.9884|15.5107|17.7957|18.244|19.0744|19.7685|19.9104|22.4215|22.7593|25.8104|24.7598|24.4196|28.6649|27.6128|27.4442|28.3559|32.2206|32.7524|30.2893|37.4438|35.4217|32.6158|38.0502|37.7381|44.5654|48.8483|45.1515|44.5982|46.5212|47.502|48.9806|52.2281|49.7441|51.7509|53.8832|56.3404|64.8384|68.8687|79.0769|77.213|74.2467|74.3958|82.8148|79.1319|81.1131|77.6453|77.5355|85.9818|89.1134|90.5016|80.981|85.5911|87.2611|81.9007|75.4389|79.6023|78.4999|75.7416|93.7226|92.4278|108.0408|104.2|
2025-07-19 13:50:31|usa_0387|MKL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||42|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.13|172.94|178|152.5|181|180.25|187|182.06|155|145.5|141.63|151.75|181|187|196.5|195|179.65|203.5|197|199.18|205.5|223.7|256|267|253.51|287.9|277.5|308.4|364|345.21|339|330.5|317.05|337.68|347|410.66|480.1|484.83|484.56|484|491.1|439.97|367|351.5|299|283.88|281.7|329.82|340|374.66|340|344.59|378.13|414.45|396.81|357.13|414.67|448.94|441.7|458.49|433.42|503.5|526.95|517.77|580.35|596.1|655.64|636.15|682.84|768.96|800.68|801.86|883.35|891.57|952.78|928.77|904.5|975.86|975.86|1067.98|1139.13|1170.25|1084.35|1188.49|1038.05|996.24|1089.6|1181.9|1143.17|927.89|923.17|973.7|1033.3|1139.62|1186.71|1195.13|1234|1475.24|1293.25|1084.22|1317.49|1277.41|1383.18|1472.49|1419.9|1521.48|1575.66|1568.58|1726.23|1869.61|1997.36|
2025-07-19 13:50:37|usa_0389|XEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:38|usa_0390|O|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.253|1.3151|1.4269|1.7015|1.7394|1.9158|1.7925|1.8335|2.0528|2.1982|2.1578|2.5095|2.6217|2.522|2.7447|2.713|2.6103|2.6633|2.2995|2.658|2.648|2.4205|2.3172|2.904|2.9414|3.212|3.4954|3.9778|3.98|4.1146|4.7092|5.3132|5.0326|5.2455|5.4494|5.8943|6.2302|6.3798|7.2223|6.852|7.5046|8.5231|7.8228|8.6774|8.4047|7.7211|8.7749|8.0638|9.2385|10.5032|10.8373|9.8182|11.0607|10.8467|10.4574|9.445|10.7957|9.955|8.2754|9.8312|11.7|12.0274|14.4597|14.4858|16.317|16.757|17.3383|16.8231|16.4055|18.018|20.1958|22.0227|21.7935|21.6776|24.7497|23.1501|22.2417|21.1795|23.4877|25.8575|24.0463|28.4556|31.1117|27.093|29.2785|32.2601|39.4543|44.2005|43.0311|37.3504|39.0894|36.6386|38.3947|38.7224|35.5853|37.4652|40.0903|44.8954|52.8975|50.0851|56.2017|54.4439|37.2583|45.0135|46.4855|48.1293|49.7196|52.7985|51.8379|59.6952|58.4095|58.1429|50.135|55.2924|55.8457|53.4059|45.2305|52.7764|50.4458|49.7325|60.5441|51.6642|56.9339|57.341|
2025-07-19 13:50:42|usa_0391|PLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.25|12.15|14.7618|10.2433|7.08|7.8518|11.85|6.5|8.32|5.49|5.77|25.38|27.06|63.26|76.8|49.32|51.81|73.59|40.95|56.25|42.39|55.42|57.99|36.82|29.56|13.31|10.05|9.13|9.17|6.65|5.75|
2025-07-19 13:50:44|usa_0392|VMC|total_return_price|0||||||||||||||||||||||||||||7.496|8.1564|7.893|6.7009|6.2551|6.3544|7.0582|7.3302|6.8416|7.5178|8.9694|7.9147|9.4332|10.1762|9.1636|9.6534|9.415|9.8066|9.3437|11.0428|10.4484|11.9521|11.4015|11.1657|12.2187|12.1017|12.7823|13.008|13.2888|14.2677|17.3734|19.3578|22.8324|24.6078|24.0849|22.9462|29.9537|28.2579|33.143|25.2718|27.6801|31.9068|29.8658|28.2447|33.8176|33.2486|38.3213|30.9423|34.5061|34.3797|31.848|26.451|27.6032|22.4215|27.687|29.9869|35.9466|36.05|36.3454|39.158|42.1819|44.127|50.7079|58.1516|53.3188|68.5208|61.9736|62.4739|72.0507|93.7727|92.5734|72.4349|64.6241|54.6446|49.5077|62.1051|58.713|37.8147|37.2293|46.9412|45.9566|41.4481|38.652|32.7722|39.6501|40.9903|34.8543|25.1278|35.8884|38.9795|36.2355|43.1721|47.5174|47.2069|44.211|47.3259|54.287|60.7565|58.3371|55.1688|60.2594|77.3797|77.1239|82.0544|87.4457|97.4112|111.2474|105.2999|116.0544|111.9545|117.9499|111.6026|120.0284|106.9967|121.2159|104.7078|93.2831|112.0928|130.3112|143.8444|137.2517|103.2823|111.0899|130.3116|142.9412|162.9997|168.4773|164.0483|201.6762|178.8653|138.7055|154.2895|171.6959|168.6143|222.0611|199.3746|224.4987|270.3687|246.7905|248.9995|256.1965|232.8792|260.82|
2025-07-19 13:50:49|usa_0393|RSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5312|8.2144|7.7678|6.82|10.4259|4.5832|6.0028|4.6085|6.6894|5.531|7.2413|7.8984|8.3618|6.8242|8.4124|7.9153|8.0332|7.9195|8.8378|8.3576|9.5497|9.5623|10.8503|11.4858|12.3054|12.7065|14.3719|14.3982|15.5385|15.29|16.3296|18.5485|17.6638|17.678|17.9499|18.4886|20.435|21.9292|21.1296|19.8228|20.2477|20.5637|17.1441|11.9903|17.2027|18.858|20.2271|20.87|21.513|22.2102|21.8967|22.1756|22.9222|21.0136|20.7965|23.2363|20.2934|21.2814|22.8714|25.9202|26.8439|26.588|26.667|27.6503|30.9475|32.0332|33.2708|33.7624|32.8356|34.7909|37.3948|40.7571|44.1537|43.69|49.683|54.9816|56.0662|58.4198|60.0981|59.1815|61.3924|65.5927|65.4192|73.2831|79.334|79.6256|82.8319|69.7354|76.6122|87.5596|90.7294|94.0008|104.4918|114.4675|133.3971|127.1831|126.0639|131.5177|125.1759|131.7052|149.6778|139.7767|162.2754|188.3816|191.7712|198.7365|199.6482|241.011|246.0254|
2025-07-19 13:50:53|usa_0395|LLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:54|usa_0397|AAP|total_return_price|0.0019249278152069|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8186|12.6122|13.9103|13.0373|15.1771|13.06|14.035|19.1167|20.854|21.8687|23.932|20.6897|19.2499|27.8148|28.9202|37.3491|31.3491|35.0307|33.1489|26.6782|29.9233|33.2347|34.4605|33.0686|29.462|28.3724|29.9257|35.8456|22.0695|35.5873|36.9967|40.4069|31.7832|36.6155|39.7687|45.2031|53.7673|57.8026|58.1885|48.3189|55.6595|78.1442|78.8923|64.6294|59.8641|70.2107|73.3099|73.0797|88.6989|111.4438|106.0792|109.9563|129.1707|132.7382|128.1359|148.614|171.5058|144.7839|140.5656|145.4361|127.8178|131.9593|129.5666|89.7627|74.1833|103.391|96.1167|127.8631|145.573|152.2534|151.9499|140.1657|147.9315|85.4531|106.3248|131.9592|134.8903|167.3597|177.4425|190.0554|211.2671|190.1751|192.408|175.9664|175.8959|114.9336|120.1234|67.9236|48.155|79.2353|73.3173|58.213|35.2277|37.2699|33.1703|61.13|
2025-07-19 13:50:58|usa_0398|JAZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.11|14.79|9.92|7.41|4.91|1.41|1.03|4.48|9.46|8.08|13.47|7.99|10.4|19.82|29.41|32.18|46.8|39.21|45.75|44.15|57.05|52.87|58.21|68.16|89.47|125.61|150.26|149.74|163.23|166.55|189.01|170.6|150.25|142.97|122.36|137.07|126.31|112.2|142.95|154.86|151.18|135.27|154.26|173.9|161.93|122.17|133.57|136.82|130.49|152.63|104.76|110.09|140.15|159.64|170.59|179.03|129.1|130.47|159.48|155.24|137.84|158.48|139.71|123.35|131.85|121|125|108.08|111.55|123.73|139.51|108.11|
2025-07-19 13:51:01|usa_0399|EMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||8.8042|7.5355|9.0162|10.3452|9.6902|10.7516|11.5788|12.5329|12.2943|13.682|12.1458|11.7388|11.198|10.9802|13.0676|12.8534|12.4403|14.1805|13.1767|10.7707|9.6299|9.137|11.3347|8.8174|10.649|10.2858|10.895|8.5151|11.3454|11.5533|11.2789|8.5959|9.3487|11.8029|11.4562|9.415|9.1789|7.3457|8.1331|8.7112|10.3989|11.3529|12.4151|12.8919|15.78|16.2445|15.3027|13.1508|14.5688|14.5787|15.5138|15.6495|17.315|18.6227|19.0487|19.8955|18.3394|18.8749|20.9372|16.8711|9.8589|8.5065|12.1595|17.3235|19.6372|20.908|17.6533|24.6483|28.1671|33.4411|34.5298|23.3519|26.8077|35.6553|34.9366|39.7247|47.642|49.1176|49.4297|55.2133|57.4677|61.6409|62.6999|58.3071|54.9713|50.4755|59.9342|47.679|50.0592|53.9166|51.0063|51.2024|57.279|61.9432|64.7864|70.2186|72.332|82.8597|78.8563|75.9545|58.5176|61.1982|63.2998|60.5493|65.5436|39.128|59.0849|66.831|86.3701|95.403|101.7069|88.3127|106.7009|99.6091|80.4206|64.2307|74.2896|77.7053|77.8804|72.0992|85.1795|95.8771|94.4937|108.8327|89.5316|87.1837|74.66|
2025-07-19 13:51:05|usa_0400|GPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:06|usa_0401|CHRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3479|3.4149|3.9783|3.8168|3.0981|4.0042|3.9371|5.6995|5.2359|6.1918|5.8117|7.7368|8.818|9.8579|8.5991|8.7743|9.1255|9.1329|10.6316|10.6287|8.5837|9.9372|10.4417|11.3414|11.9451|12.1939|13.3899|14.8327|15.053|18.066|16.8134|19.0402|21.0306|24.3666|32.3969|35.2809|29.5944|27.2589|32.1467|35.2578|36.5775|36.6148|36.9617|37.3918|34.8938|37.8748|31.5849|36.2765|40.3469|41.2137|39.3776|39.4163|49.7059|57.2182|53.1115|56.691|49.4354|50.6318|47.7544|42.9123|43.2007|46.8876|44.3764|42.2875|45.025|44.3598|40.0978|49.1108|51.3213|58.2615|57.2537|49.0879|53.6375|49.4304|59.5236|59.8831|57.1801|59.8036|63.4486|56.7602|63.2904|74.4933|78.7443|70.6628|83.1032|71.7891|74.6794|72.8628|73.6794|68.4083|58.3311|70.089|91.0604|84.1092|85.9786|84.8457|79.2574|98.5678|99.1709|93.8071|89.5561|85.6606|93.5416|89.3928|82.1341|83.0028|73.7595|85.962|108.3244|102.0007|101.7353|95.95|
2025-07-19 13:51:10|usa_0402|UHS|total_return_price|0|||||||||||||||||||||||||||||0.95|1.0483|0.741|1.0193|1.5647|1.606|1.7603|1.5368|1.5088|1.2573|1.4809|1.5792|1.4954|1.7882|1.8307|2.2632|2.6265|2.9204|3.1573|2.7382|2.822|3.2412|3.8279|4.9601|5.938|5.8408|6.0911|6.3996|7.3496|8.6058|9.6676|11.2613|12.9087|13.0495|9.3323|11.5966|9.6676|10.6734|5.7849|8.047|10.9529|14.6411|19.1407|24.9792|19.7375|20.341|21.8163|19.125|18.441|21.9057|22.8669|20.1622|18.2264|17.7123|22.1069|24.0524|20.6575|20.6148|19.5763|20.0613|23.6649|28.1203|21.5731|21.2052|23.0791|22.874|27.3131|25.3007|26.1715|28.1464|24.9449|23.5063|24.688|29.1066|25.8293|17.3584|17.7507|22.6493|28.7525|28.3447|32.664|35.5545|36.2735|40.5795|46.2305|48.2587|31.8817|36.4862|39.3947|40.6209|43.0936|46.014|60.8379|63.8285|71.5348|77.5631|78.3838|91.5101|99.9504|106.5185|112.7969|136.2724|119.7764|114.7637|119.8946|129.0076|118.6387|102.5083|120.0159|117.8319|107.1798|109.6101|114.6006|107.9471|123.9289|113.076|129.8691|126.6932|144.7333|139.7854|96.6929|90.6521|104.4416|134.1873|130.3725|143.297|135.5833|127.2586|142.4621|99.1401|86.9797|139.1855|125.7345|156.313|124.7537|151.4795|181.5348|184.1864|228.281|179.0269|187.7026|181.15|
2025-07-19 13:51:15|usa_0403|WAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|4.5625|6.0625|8.25|8.1875|7.595|6.6875|8.97|11.0475|9.53|12.485|14.735|16.75|21.8125|26.265|26.565|30.28|26.5|47.625|62.42|89|83.5|46.45|27.61|35.77|38.75|27.97|26.7|24.25|21.78|21.16|29.13|27.43|33.16|40.84|47.78|44.1|46.79|35.79|37.17|41.6|37.8|43.15|44.4|45.28|48.97|58|59.36|66.92|79.07|55.7|64.5|58.18|36.65|36.95|51.47|55.86|61.96|67.54|64.7|70.78|77.71|86.9|95.74|75.49|74.05|92.66|79.47|83.33|87.12|93.91|100.05|106.21|100|108.41|104.44|99.12|112.72|124.32|128.38|118.21|134.58|131.92|140.65|158.49|134.39|156.31|183.84|179.52|193.19|198.65|193.59|194.68|188.65|251.71|215.24|223.23|233.65|182.05|180.4|195.68|247.42|284.17|345.61|357.3|372.6|310.39|330.98|269.53|342.58|309.63|266.54|274.21|329.23|344.23|290.12|359.89|370.98|368.57|349.04|
2025-07-19 13:51:19|usa_0404|CTXS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:20|usa_0406|TAP|total_return_price|0||||||||||||||||||||||||||||4.2825|4.2213|6.1746|5.6789|4.8616|5.4561|5.3662|4.4061|5.1032|4.4047|4.8312|4.7395|4.1139|4.4286|4.7141|5.315|4.1686|4.6828|4.5527|4.8432|4.4188|4.3518|4.384|4.8889|6.0054|4.882|4.9152|6.0731|5.2933|5.9545|7.4952|10.7083|9.4374|9.9813|9.7341|13.2018|16.2673|15.6054|14.3532|15.7401|15.3146|14.0565|17.7778|18.6188|23.7209|19.3817|14.9225|13.4414|16.0084|20.2967|18.7987|17.045|18.6017|14.7933|14.9982|16.5266|17.3102|21.4959|22.4615|21.1533|23.6339|24.2168|19.5624|20.2991|21.3465|21.9762|21.8485|22.2791|24.8307|30.8523|30.2557|32.7358|34.0122|34.7431|36.03|31.1339|32.7263|23.0605|28.6288|33.0949|30.8629|28.9142|29.3219|32.8948|35.1623|33.0549|31.7598|28.3306|31.406|32.8789|30.4803|33.2407|31.8263|36.655|36.076|38.033|42.8569|45.2176|57.2986|57.8034|58.1501|58.4082|55.0746|65.886|74.8697|77.0359|81.327|88.656|78.8955|77.9176|70.5952|67.0595|67.7663|62.5347|56.8611|51.71|47.5156|50.8062|48.0573|49.9006|47.3079|34.6329|30.5046|29.7944|40.1195|45.4107|47.6657|41.4749|41.771|48.4667|49.8388|44.2026|47.7835|48.3053|61.9513|60.2256|58.3697|64.5813|49.2226|56.1617|56.3703|60.3183|48.09|
2025-07-19 13:51:26|usa_0407|KIM|total_return_price|0.0094614264919942||||||||||||||||||||||||||||||||||||||||||||1.6127|1.6354|1.7097|1.7155|1.8488|1.8184|1.9477|1.8256|2.0628|1.9864|2.1596|2.2663|2.6158|2.5056|2.7733|2.6425|3.0028|3.1513|3.1803|3.4652|3.2621|3.5291|3.4235|3.169|3.5504|3.8367|4.0405|4.007|4.351|4.528|4.8905|5.1858|5.2998|5.2719|5.3617|5.1407|6.0614|6.3454|7.2782|7.507|9.302|7.8867|8.9884|10.3082|10.2926|10.6982|12.8145|11.6843|16.1948|14.9172|15.9088|18.1655|20.087|19.9583|15.6471|17.5587|16.7464|17.2296|15.4137|9.9812|3.4538|5.8018|4.778|6.166|7.7964|7.7715|7.596|8.7637|9.4329|10.1497|9.9812|9.274|10.3432|10.5276|10.6776|10.7953|12.5234|13.4207|12.8525|12.3714|12.7442|13.4887|13.3011|14.9824|16.2741|14.7391|15.2748|16.7124|18.1387|17.8812|20.5792|17.2112|14.4455|13.4326|13.5593|12.3746|9.9644|10.2396|11.9753|11.7412|13.7566|13.13|14.7273|16.7535|7.6169|8.8499|9.0446|8.3911|15.6344|17.5105|17.9237|19.1401|21.2407|21.7825|19.18|18.7363|17.5001|17.1955|18.3773|16.4774|18.5314|17.6053|20.7935|22.9334|20.985|19.7401|21.67|
2025-07-19 13:51:30|usa_0408|RMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.626|0.926|0.6782|0.6913|0.8086|1.0304|1.1478|0.913|1.2651|1.3564|1.4676|1.8521|2.3805|2.7129|4.735|2.9476|3.4631|3.4568|4.3563|7.4479|5.5823|6.5213|8.3223|8.4308|10.5489|10.6011|11.2522|8.389|6.1353|5.9683|6.3794|6.6737|8.1804|9.1779|8.6687|9.4304|10.6345|9.9354|10.6637|11.7697|13.771|16.6216|15.9893|18.3557|19.5953|16.799|20.5427|21.0227|17.2205|17.8924|21.9242|17.6045|14.9166|17.9467|15.6428|14.7497|16.9993|18.8649|21.8157|26.5653|25.38|27.3875|28.9151|25.0419|25.8349|24.0319|21.2022|25.8015|26.0436|33.9287|35.0036|39.19|38.2809|45.0349|40.3367|38.4984|43.8342|42.8892|49.0627|63.0998|49.7988|45.265|47.9403|51.901|57.0518|58.734|56.5722|65.9332|71.6834|71.1841|78.6677|91.8059|96.9168|108.2904|107.2883|98.3429|115.8069|128.5914|147.8927|140.8785|184.0718|164.7022|204.5797|187.1009|238.2056|255.043|252.4743|235.4669|203.9807|212.8136|203.3182|214.3473|214.2756|145.3918|169.6791|195.828|189.7128|242.5212|227.6835|223.3652|258|
2025-07-19 13:51:35|usa_0410|FNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.4245|2.7947|2.0075|1.9484|1.7123|1.5745|2.3617|2.2437|2.9325|2.4405|2.3814|2.4798|2.3814|1.8894|2.657|3.7296|4.9006|5.7863|6.2685|5.3238|4.8022|2.3617|3.149|2.3913|2.2633|2.1748|2.8833|3.8674|5.8158|4.2151|3.8674|4.2347|3.9034|4.1527|4.9761|4.5267|5.1696|5.3762|4.8416|4.7333|6.1044|6.2357|5.8781|5.9995|7.1902|5.186|5.619|7.0098|8.0789|7.6556|6.3845|6.9258|8.3789|8.531|8.5171|6.3966|5.438|6.9552|4.8775|5.803|7.0832|7.8566|5.5116|6.204|5.5978|6.2309|5.5344|6.7737|5.9761|6.2267|6.9915|6.7927|7.1841|8.1946|8.8173|9.8622|10.9327|11.7891|11.1988|12.5925|15.4552|15.0585|15.7768|13.4452|16.7953|18.0143|18.2209|17.5741|17.2865|17.0154|18.936|18.7429|17.3728|20.0554|23.2244|24.7161|28.5045|29.2991|27.7603|29.2568|23.5961|27.6739|30.7546|34.1314|35.0999|19.4444|24.2124|24.9703|31.4705|33.0154|35.5617|37.4229|43.4429|41.0352|31.4236|31.1236|34.0511|32.0465|33.4628|38.7989|48.4144|50.8641|47.8073|60.5147|55.2028|64.4913|56.06|
2025-07-19 13:51:39|usa_0411|SIRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||34.0882|16.7552|32.52|21.7075|33.5105|36.6469|71.7256|81.5477|59.8401|34.0882|60.9131|134.1244|152.2003|139.8196|180.5934|317.7717|156.8224|282.693|214.5991|251.4936|210.4722|367.2946|470.4673|365.7264|436.4616|247.1191|102.6774|100.614|29.6312|95.9918|43.9103|31.1169|8.2538|5.2824|6.0253|13.9489|15.0219|26.082|28.063|25.4217|26.4122|62.894|46.3864|53.4847|53.9799|55.3005|41.8468|39.2056|32.3549|29.2185|26.4122|24.9265|28.8058|25.009|23.6059|15.8473|4.7047|0.9905|2.8888|3.5491|5.1999|4.9523|7.1808|7.8411|9.9046|13.4537|13.6188|18.0758|12.4633|15.0219|19.0663|15.2696|21.3774|24.292|25.8891|28.1585|32.6135|29.3353|26.8977|29.0832|29.3353|29.4194|32.1091|31.3526|31.4367|34.2105|33.2019|33.2019|35.0511|37.4952|43.4849|46.2815|46.7881|45.5257|53.0971|57.7027|53.9526|48.8389|48.5966|47.9263|53.8304|61.6538|42.6761|50.8298|46.5183|55.4217|53.114|57.1775|53.4524|55.832|60.6087|56.3211|52.6343|54.0382|36.9114|42.3961|42.5155|51.7293|36.8864|27.1386|22.872|22.2819|22.2647|22.97|
2025-07-19 13:51:42|usa_0412|MKC|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||2.9438|2.782|2.7077|2.5845|2.5022|2.9346|2.8005|2.9691|3.1888|3.1062|3.1077|2.8103|3.4068|3.2896|3.6597|3.3292|3.7562|4.0899|4.8001|4.1828|4.8323|4.1661|4.4462|4.7077|4.7419|4.0761|4.8696|4.398|5.6486|5.9929|6.1908|6.9592|6.6517|7.6172|8.1994|7.2582|7.4934|7.3195|8.5507|8.5256|9.2013|10.0765|11.4714|10.9013|11.8914|12.4449|11.1368|11.2149|10.376|10.9754|11.578|12.3056|13.1457|13.0662|12.7915|12.3591|13.2505|12.0144|13.1828|14.2776|10.5684|11.2148|11.0069|11.8335|13.0555|13.6763|14.3118|14.8963|16.5462|18.0223|19.0954|18.2854|18.7474|19.5404|21.9535|24.0531|25.3996|26.6084|27.4549|27.0176|27.7021|26.8021|29.3399|28.4236|30.4835|31.0765|32.5315|33.0206|35.9621|39.2277|41.0073|43.2474|38.8578|42.1469|44.81|41.129|44.3892|46.625|44.32|55.0412|66.3671|60.4099|69.5826|72.8842|75.9981|65.8812|79.2662|93.6364|85.1819|77.0667|81.7476|79.5155|79.4181|88.4128|86.4473|78.7348|80.184|70.2903|81.454|78.3425|62.2493|66.5285|70.1604|78.2111|77.0292|81.632|72.2945||
2025-07-19 13:51:47|usa_0413|AEE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2076|11.9381|11.4414|12.2716|12.6828|10.9288|11.7748|11.7864|10.4005|10.0521|11.1665|14.0695|15.7826|14.1685|14.9914|13.6916|15.3178|15.7109|16.0452|15.7685|15.9876|15.2645|17.4843|17.266|18.7753|19.0636|18.0275|19.6326|21.612|21.387|24.4146|23.8871|23.1603|22.8046|23.4099|24.7655|25.502|24.1713|23.8383|25.8592|27.0201|22.2824|21.682|20.3627|17.6856|12.5616|13.7016|14.1184|15.8353|14.9984|13.892|16.824|16.9224|17.0863|17.7906|18.6067|20.965|20.8786|21.7555|21.4503|20.4449|23.5851|23.4633|24.0257|25.2128|29.0179|29.0881|27.5472|33.4699|30.9281|27.9137|31.6506|32.6899|38.2281|41.2339|38.1745|41.0845|43.1031|43.5063|46.3639|47.628|46.1103|49.9563|52.2649|54.2913|61.6194|63.3225|67.9164|65.5922|62.5812|60.8488|68.8215|68.3842|71.8075|71.0965|72.4011|80.0732|84.9056|82.3483|73.8771|82.109|80.3806|76.5664|70.7159|68.9181|71.1084|69.0152|85.5587|87.8473|99.6569|96.04|
2025-07-19 13:51:50|usa_0415|TIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:51|usa_0416|AMTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0001|53.7001|53.1601|46.2|43.2|41.1|39.6|42.72|38.4|30.6|18.66|14.7|6.72|8.04|4.86|4.5|4.83|3.615|1.76|1.76|1.68|1.4|1.1407|1.09|1.1|
2025-07-19 13:51:53|usa_0417|SEE|total_return_price|0||||||||||||||||||||||||||||6.8212|7.1235|10.0772|6.5606|8.6872|11.0327|11.2065|12.8154|15.7238|17.4196|15.637|8.0339|8.7289|8.5135|8.4266|10.164|10.9876|4.8753|4.8231|5.605|6.3|7.4814|7.6447|9.5663|9.7297|11.8598|11.686|12.9439|14.4659|14.2922|16.5057|19.091|21.4574|22.7605|12.7702|11.0779|17.7427|17.0929|22.545|17.8296|18.0034|18.8721|18.2014|15.7238|10.5984|11.5818|12.9439|12.6798|14.1845|16.3597|13.9933|5.8691|12.9613|13.9447|16.5613|16.4119|18.813|17.2806|18.5107|16.1061|18.5107|18.0485|17.3014|16.4918|19.5184|20.1623|18.1988|18.9663|22.8088|22.2737|21.9336|18.1419|16.4953|18.0884|13.6888|15.912|10.8984|10.184|13.6948|14.6673|16.4211|15.9272|14.9883|17.1951|19.5763|20.6068|18.482|13.0673|13.5718|15.3278|12.3549|12.4946|14.261|19.7554|19.7287|22.5002|28.2922|27.4146|28.6118|29.3107|35.7729|38.5187|43.5552|39.8428|38.0136|41.0351|39.4273|39.4326|39.1529|37.763|38.9249|37.2865|43.1755|37.6163|37.4511|35.5626|31.0018|41.1323|38.3426|37.3553|35.9967|22.4467|29.9838|35.5631|42.1068|42.2879|54.8737|50.9086|62.8972|62.6162|54.1505|41.913|47.1468|43.5775|38.1571|31.5238|35.2475|36.1069|33.9461|35.6342|33.3928|28.7208|31.03|
2025-07-19 13:51:58|usa_0419|BLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:59|usa_0420|OKE|total_return_price|0.59505300353357||||||||||||||||||||||||||||0.545|0.4826|0.5376|0.5833|0.508|0.5758|0.5542|0.6092|0.6758|0.6925|0.7308|0.7956|0.9906|1.0474|0.9641|0.9813|1.0573|1.0264|1.1418|1.0881|1.1653|1.1807|1.435|1.5047|1.4813|1.6047|1.6282|1.659|1.6047|1.8362|2.1602|2.1176|2.5364|2.5404|2.1591|2.186|1.5955|1.8215|2.0939|1.942|1.6826|1.7199|1.8391|2.7528|2.8596|3.0438|2.5852|2.4675|2.9814|3.1836|2.7188|2.8064|2.7445|2.8644|3.1753|3.0547|3.4919|3.2754|3.3196|4.2795|4.9625|4.6918|5.7279|4.7569|5.3912|5.5692|6.3315|7.1381|7.7776|8.4278|8.8968|8.8187|7.9476|8.6359|8.2351|5.855|4.2077|4.9424|6.331|7.0038|8.9162|9.6857|9.2602|10.0109|13.5582|14.287|14.9828|15.6538|17.0521|18.066|18.7244|20.0461|20.5007|22.2432|22.9318|24.812|29.9229|32.2156|33.1204|30.6024|25.3905|25.6362|20.4505|18.698|16.9096|20.817|25.7923|28.6252|33.1354|31.8028|34.1966|33.2538|35.8269|38.4118|44.9307|42.3536|46.3299|45.6286|47.0728|47.5004|15.2193|21.5764|20.7896|22.287|39.8171|41.9052|42.3449|52.5879|59.3039|53.928|51.6712|52.124|56.6095|59.1405|61.4878|60.6835|75.6801|75.6083|79.6314|93.6931|97.9854|81.1377|83.3|
2025-07-19 13:52:05|usa_0421|MXIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:06|usa_0422|EXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8458|15.7075|18.7988|15.9036|11.4942|12.5534|16.4764|17.261|22.9414|23.1611|25.5462|16.1939|15.6761|11.8473|6.5278|7.1711|11.8159|18.7281|20.8152|19.1706|16.1303|22.9728|21.5901|17.5178|22.5864|23.1482|21.6727|31.2211|44.4586|53.4389|57.0908|56.7026|56.4451|48.2885|63.3829|67.5327|73.3703|79.9415|83.0494|88.7963|103.1787|111.0577|119.7224|102.4712|102.8193|108.5541|112.6295|124.4013|142.6722|140.9158|116.4591|103.46|121.8545|128.6065|108.0087|116.9839|128.6197|130.6256|109.1818|59.7614|86.2125|91.3693|122.5989|175.083|166.183|168.0248|176.4768|191.3101|96.7053|95.4808|86.103|94.6048|104.5401|99.8014|147.7957|138.3681|124.9185|148.4229|183.9233|167.699|164.88|
2025-07-19 13:52:09|usa_0423|MCHP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1956|0.3548|0.6308|0.9463|0.9368|1.2878|1.4347|1.5013|1.5357|1.986|2.0679|1.9926|1.5013|1.3511|2.0406|2.7776|2.4566|2.4361|3.698|2.4566|1.7196|2.1397|1.7917|3.0298|2.8358|3.8798|4.2074|5.6044|8.0761|7.1549|6.0912|4.0424|4.6633|5.7909|4.9378|7.1377|7.707|7.5808|5.6517|6.7624|5.5087|6.8588|6.6461|9.2645|7.3436|8.7784|7.4826|7.4259|7.2822|8.321|8.4958|9.1168|10.346|9.6164|9.3608|9.5159|10.4174|10.9349|10.8083|9.4404|9.9334|9.3509|9.1083|6.1424|6.7828|7.3382|8.7357|9.6995|9.5216|9.4953|10.8946|12.0881|13.4309|13.5115|11.2082|13.3235|13.6608|12.2834|12.2778|12.3698|14.0905|14.41|15.7269|17.6118|18.9443|19.5102|19.0227|18.3171|19.9969|19.5363|17.8933|19.4775|20.3434|21.5844|26.5805|27.5918|31.8939|33.5164|39.1565|38.4807|40.1793|40.1553|34.993|32.0514|37.1208|38.9653|41.9267|47.4438|30.82|48.0715|47.0677|63.4465|71.4848|69.1553|71.1035|80.8867|70.061|54.3811|57.3841|66.3467|79.4611|85.3892|74.7764|86.8477|86.8633|89.0136|78.5388|56.4856|48.0382|70.37|
2025-07-19 13:52:13|usa_0424|VAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:14|usa_0425|ULTA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.49|12.3617|13.7264|10.2454|9.0488|5.8743|7.595|11.0068|16.2482|19.749|22.5675|24.397|30.4592|35.6511|49.2292|64.2214|67.9892|76.5237|94.46|85.14|92.19|97.14|84.469|94.06|128.56|84.62|87.79|93.14|120.56|135.34|151.59|166.39|169.21|179.13|204.04|259.02|256.04|268.81|282.86|256.61|201.79|228.79|233.59|249.24|266.99|288.2|354.33|352.94|240.25|272.2|217.92|205.64|205.62|295.74|328.26|337.52|363.35|352.74|428.37|384.79|404.98|501.32|541.52|451.64|381.31|479.9|410.55|390.92|373.3|412.15|383.67|493.3|
2025-07-19 13:52:17|usa_0426|NLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7528|1.6581|1.7353|1.405|1.3069|1.4252|1.7881|2.0116|1.7175|1.7465|1.7964|1.9068|1.9605|2.0551|2.5542|3.1946|3.4682|4.1081|4.3598|5.1728|5.0982|5.5864|5.3653|6.2963|5.1927|6.0699|6.6138|5.9034|6.1327|7.2007|7.0546|6.8788|5.0188|4.2783|4.791|5.1111|5.2997|5.6872|6.4132|6.0754|6.8214|7.9349|6.878|7.2088|6.4987|7.9139|7.1587|8.1299|10.095|10.0622|10.3395|10.7319|11.4361|12.0655|12.1675|13.0326|12.4456|12.3601|12.6812|13.8974|14.3607|12.3543|14.3844|11.7394|11.1383|9.8827|11.171|11.9442|11.467|11.922|11.7969|10.7546|11.8928|11.6612|13.1337|14.5697|14.2093|13.9001|15.9115|17.6867|18.3329|18.3363|16.5532|16.81|17.199|17.0115|17.8284|16.7442|16.6022|18.2396|10.2342|13.7029|15.3258|18.6582|19.4769|20.6043|20.0373|19.1219|17.7399|15.4412|11.7406|15.0279|14.0985|15.2416|14.8293|15.7701|16.5767|16.5944|18.0414|17.0424|19.5775|18.82|
2025-07-19 13:52:21|usa_0427|KLAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.5551|4.7214|4.9512|6.5355|6.4695|8.3523|10.2007|10.5968|6.8814|5.9757|6.1394|5.9414|9.3742|9.6382|12.873|17.84|10.2007|10.1004|7.3119|6.5699|11.455|12.8228|17.1323|17.164|29.4112|44.4944|30.9269|21.7534|17.7925|20.7975|30.8794|16.6781|26.1738|35.1202|23.2321|14.7558|18.6797|18.9807|24.5366|27.2511|30.9163|26.554|26.0787|21.9065|24.6|24.2989|23.137|25.8921|26.2581|25.8002|22.233|23.853|26.7512|28.7403|29.6835|30.2113|26.1626|20.226|22.267|17.3775|12.0828|11.1836|14.2035|20.2697|20.5308|17.647|15.9841|20.369|22.4908|27.6849|23.8175|22.7483|28.8845|32.8109|29.903|29.1856|29.4805|32.7861|34.9001|38.3976|40.9639|44.2502|46.8247|51.1332|57.1277|47.7277|46.4187|41.6974|58.2874|61.6957|62.5351|59.9617|68.165|82.8811|80.2074|93.5338|93.253|97.3007|92.139|91.9961|81.6061|109.6526|109.2947|148.2592|166.4665|134.9613|183.4849|183.5736|246.274|315.1337|310.1704|321.0505|413.8566|353.1785|308.8794|293.9806|367.5107|390.3486|475.9019|451.2622|573.4984|690.7263|816.9109|768.6766|627.19|678.1675|895.74|
2025-07-19 13:52:25|usa_0428|IFF|total_return_price|0||||||||||||||||||||||||||||7.1882|7.4644|8.5846|8.1359|9.5624|10.0015|10.2163|11.2843|14.0088|14.6826|13.5967|15.2505|15.6824|16.4744|16.838|15.2454|17.3117|16.9548|18.3012|19.5983|21.9186|24.615|23.8613|23.2955|23.3347|23.4349|23.4754|21.6704|22.5253|22.0723|25.6541|25.0682|26.5448|24.4899|22.765|17.4848|23.6231|20.2844|23.977|18.9906|20.9296|19.7154|17.191|10.5647|11.8502|12.9617|14.8529|16.4627|17.7502|20.9825|19.5841|19.2914|21.3556|19.0062|19.6174|20.4225|21.6602|22.1153|23.4094|24.0227|27.0515|25.0517|23.0857|22.8353|21.5854|22.2324|22.9517|25.8739|32.308|31.1751|34.5628|35.2023|32.2073|29.6399|26.43|26.8631|20.3998|21.0896|22.8308|26.6369|29.0652|33.8668|30.3|34.8516|40.1255|45.1729|46.7841|41.1553|38.6029|43.3889|40.8021|44.6128|50.0783|57.9627|57.0801|62.7994|65.9072|73.6445|80.5741|74.4354|79.0479|91.9186|85.9256|81.6197|95.0121|90.793|101.0549|115.1238|95.3918|107.7965|110.3244|117.3518|125.8851|113.5223|103.3565|116.6052|113.1742|109.1854|123.6029|105.1622|111.2549|88.6832|107.0396|107.7186|96.4176|124.3777|133.7935|120.4691|136.475|119.7227|109.3384|84.0581|97.7859|86.6175|75.7512|65.6416|78.7439|84.0264|93.4245|103.3627|83.6765|77.1955|73.55|
2025-07-19 13:52:30|usa_0429|AWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.59|15.1997|13.0554|14.0425|12.2828|13.1219|13.9324|15.7617|15.3035|14.8449|16.6512|18.5848|20.1388|21.7337|22.5117|24.4687|25.3028|25.3793|27.7208|28.687|31.6592|31.5314|32.1843|33.3414|35.6827|39.2417|39.5299|43.9984|45.0639|40.3344|44.4605|50.5822|56.7262|69.2492|63.6657|62.2427|65.4835|68.9098|71.2107|78.579|71.1321|74.9227|78.923|78.5693|93.3542|103.3103|109.3356|110.1255|104.404|111.362|128.9675|137.3287|128.9515|143.7255|165.5303|175.8035|149.0975|123.7468|132.819|144.3481|134.8925|141.53|121.3318|126.3388|118.0376|127.2665|142.3633|124.3961|145.3671|141.25|
2025-07-19 13:52:35|usa_0431|FRT|total_return_price|0||||||||||||||||||||||||||||3.5023|3.6058|3.5367|2.5942|2.6132|3.3635|3.5728|3.7645|3.7199|4.2867|4.3634|5.1382|5.2713|5.9031|5.8019|6.5639|5.5799|5.5753|5.8914|5.0017|4.915|5.1586|5.3469|5.8844|5.8275|5.8028|5.9757|6.3496|7.4452|7.175|7.6384|7.2477|7.5378|7.3165|7.2967|6.9936|7.4397|6.8134|7.5145|6.8594|6.4546|6.7812|7.1862|7.029|7.1509|7.54|8.1757|8.6724|9.4579|10.7565|11.8252|11.7302|12.4268|13.6382|14.5882|17.0318|17.9618|21.8531|19.9015|21.2946|25.2399|23.8696|29.3956|30.6406|30.8712|38.6828|36.3051|38.833|44.7321|47.9954|41.216|47.599|44.46|42.5447|37.972|47.4714|34.8213|26.196|29.7052|35.7451|39.8233|43.2107|42.0753|49.2916|47.446|50.0678|52.7|51.4021|57.0351|61.2663|66.3371|67.566|67.212|70.2926|67.9289|66.9652|67.4563|76.8447|81.5282|80.4471|91.2121|101.2223|88.6506|95.1006|102.4686|110.1195|117.5256|109.9666|102.2437|96.7934|92.3614|91.5025|98.5757|86.9213|95.5299|96.2376|90.5907|106.6055|100.3317|106.9121|101.9261|59.6752|68.975|60.2286|70.6798|85.0564|99.132|100.7398|117.3053|106.0181|84.1005|80.0619|90.7215|89.683|88.8316|84.1351|96.6653|96.82|96.774|110.1922|108.3342|95.6|93.89|
2025-07-19 13:52:40|usa_0432|JNPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:41|usa_0433|MTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|17.25|22.19|20.06|21.5|28.06|24.75|25.5|29.63|38.19|40.94|40.03|44|54.38|41.16|43.25|42.14|51.85|45.26|36.87|26|32.06|29.79|36.65|35.95|42.21|44.4|49.14|47.22|51.31|47.5|46.58|50.98|55.2|60.34|60.57|66.15|78.85|89.57|95.51|102|113.8|97.12|94.86|98|67.4|51.33|77.15|90.59|104.99|109.2|111.63|124.44|151.21|172|168.67|139.96|147.71|184.75|155.85|170.74|193.3|213.22|201.2|240.09|242.59|235.68|253.18|256.13|302.46|328.65|341.46|284.74|339.13|344.76|364.92|419.83|418.56|478.91|588.54|626.16|619.52|575.03|578.63|608.98|565.58|723|840|704.4|793.28|690.51|805.55|965.75|1139.68|1155.69|1385.34|1377.36|1697.21|1373.19|1148.77|1084.12|1445.45|1530.21|1311.64|1108.07|1212.96|1331.29|1397.59|1499.7|1223.68|1180.91|1174.72|
2025-07-19 13:52:45|usa_0434|PII|total_return_price|0|||||||||||||||||||||||||||||||||||||1.7851|2.0417|2.1979|2.2586|2.6177|3.2048|1.7203|1.8116|1.6875|1.8158|2.1456|2.9642|3.5171|3.0632|3.5265|3.5374|3.721|4.1481|2.7653|2.9251|2.8668|4.0686|3.6906|3.851|4.6903|4.778|3.969|5.0447|4.1132|5.6652|4.5331|4.7744|3.9956|4.2698|4.7434|5.3835|6.156|6.2785|5.2881|8.0001|8.8704|9.0859|8.7013|8.2604|7.0503|8.7576|10.6186|12.7313|13.1356|13.9484|16.2998|19.9387|20.6758|15.9748|14.7325|15.0204|16.4208|13.1155|12.5642|14.4007|14.8627|16.8847|13.6919|15.0926|13.0714|12.9781|14.749|9.4037|7.1655|10.8698|13.9477|15.0588|17.8224|19.1533|22.9809|27.7006|31.0804|39.8751|35.9833|40.4515|52.4296|52.1912|59.337|62.0136|68.5033|70.6864|96.4843|109.12|105.0555|98.2949|113.4203|114.8694|107.5304|113.2853|92.0587|66.3368|76.4792|63.9063|60.9013|65.2045|66.7691|73.9923|84.4588|100.5382|93.3476|100.1224|83.1785|63.5768|70.4966|76.7229|74.5701|86.6973|41.3544|80.0249|82.0608|83.4198|117.4922|121.1149|106.3587|98.2257|94.6294|89.738|86.9393|92.3249|101.7037|111.8397|96.8712|88.8276|94.5138|74.5133|79.8267|55.7909|40.2406|40.65|
2025-07-19 13:52:49|usa_0435|SWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:50|usa_0436|AES|total_return_price|0||||||||||||||||||||||||||||||||||1.9551|2.6134|3.3152|3.6267|1.8742|2.0851|2.7553|3.0969|3.0466|3.3419|3.7552|3.3153|3.1081|3.2738|3.2324|2.9426|3.1495|3.1495|3.9578|4.1235|4.6832|6.5271|7.708|9.3245|11.7281|14.5043|15.4578|17.3846|17.4264|12.2872|15.7061|12.3494|19.27|19.5601|24.7817|26.1078|30.2519|45.4193|36.7167|33.1262|28.5445|8.5004|10.8409|5.9675|3.5938|1.6643|2.0024|2.4003|4.2104|4.9199|6.2592|5.6559|6.5479|6.6239|9.064|10.8608|10.8608|10.894|10.4962|11.3117|12.2334|13.5197|14.6137|14.2689|14.5076|13.2876|14.1827|11.0531|12.7373|7.7511|5.4636|3.8523|7.6981|9.8265|8.8253|7.2936|6.1266|7.5257|8.076|8.6197|8.4473|6.4714|7.8506|8.6661|8.507|7.2737|7.1219|8.398|8.0344|8.9343|9.7818|9.6619|10.558|9.6598|9.4156|8.8577|9.2099|6.8531|6.7599|8.4364|9.0097|9.36|8.5436|8.3076|8.343|8.3652|8.3138|8.8272|10.5221|11.0921|11.558|14.5736|13.6175|13.3828|16.4288|11.3074|12.1692|15.3521|20.0687|23.0465|22.5316|19.8545|21.2602|22.6731|18.6535|20.2085|25.8711|21.7979|18.8984|13.9638|17.8828|16.8276|16.6506|19.1964|12.4462|12.2015|10.52|
2025-07-19 13:52:55|usa_0438|MAS|total_return_price|0||||||||||||||||||||||||||||4.8132|5.1642|4.9388|3.4712|3.5016|4.7409|4.7702|4.5384|4.9389|5.8169|5.5311|5.642|6.3808|7.3923|6.4997|6.9489|8.1409|6.9627|6.1115|5.3966|5.1413|6.2772|6.1743|6.329|7.2719|6.7617|7.1015|7.0607|8.6133|8.5535|10.0448|11.0751|12.3576|14.5114|14.8076|12.1586|14.1946|14.0571|14.3706|15.4849|12.7333|10.3355|9.1552|9.503|13.21|12.4824|12.9791|10.6846|12.891|14.5207|14.4141|10.4477|11.3324|10.0942|13.0214|13.4437|15.1479|16.9231|17.4281|19.4016|20.635|19.6833|18.1359|17.6308|17.4655|18.9173|17.3751|16.1935|17.783|16.4336|17.223|14.1302|13.3048|12.3402|9.9059|11.4652|7.2193|4.6186|6.4003|8.7106|9.3662|10.581|7.3698|7.5942|8.789|9.7204|8.4454|5.0292|7.479|9.607|10.0238|10.9344|12.1664|14.8549|14.3522|15.7288|16.8954|16.5341|16.6505|17.9405|18.9745|20.178|20.2245|21.8038|24.5936|27.4251|27.062|30.1032|27.8268|30.0056|33.8305|34.6281|39.1097|36.0792|33.4714|32.8294|26.3222|35.5176|35.5599|37.8895|43.7663|31.7191|46.0693|50.72|50.6629|55.3873|54.682|51.7595|65.6633|47.9342|47.7983|44.3362|44.5914|47.7632|55.4359|51.8883|65.3532|77.2671|65.5814|82.8848|71.9176|69.1961|64.36|
2025-07-19 13:53:07|usa_0441|TRIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6063|30.7423|38.4967|29.7196|37.3229|46.598|54.7171|64.8549|73.6498|93.5518|98.0071|87.478|68.3942|76.7889|76.2732|59.7593|76.9312|56.9492|54.3792|53.5789|42.0538|37.0917|32.4497|38.7724|30.7067|37.1539|50.2707|45.0418|47.7363|46.0467|39.1726|36.4336|30.35|15.69|18.34|21.1|27.21|53.68|40|32.41|27.37|25.91|18.91|24.62|17.61|19.29|16.62|16.28|21.47|27.68|17.58|13.92|14.41|14.34|13.2|
2025-07-19 13:53:10|usa_0442|LEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6207|27.3421|32.146|28.467|30.1244|39.8523|38.8525|40.4287|34.8658|29.8927|37.931|31.531|30.8683|37.6054|45.2728|49.8265|59.8858|67.1648|67.3158|73.9062|77.2144|79.1659|91.923|97.7249|87.4765|103.9405|94.4045|96.8119|100.9942|116.4773|120.2347|117.339|148.7808|155.4133|156.6895|175.2367|128.2314|102.9886|119.7966|122.295|105.4846|127.2437|80.6688|102.3128|97.8553|144.1249|161.4402|158.5815|141.2888|166.5155|131.5612|116.6418|118.6557|117.238|128.6831|134.9642|126.2328|135.7963|140.6895|110.1608|107.3559|93.7544|93.477|94.98|
2025-07-19 13:53:13|usa_0443|CMS|total_return_price|0||||||||||||||||||||||||||||11.6133|11.1419|11.0039|9.8719|9.6984|10.4819|8.902|6.6669|6.49|7.509|5.6911|6.269|6.6764|7.2224|9.144|9.8119|9.3649|8.4515|7.907|8.3127|8.8252|9.0981|9.6208|10.4079|11.9505|11.8899|12.5508|12.354|13.9069|13.7072|14.8213|15.6838|18.8598|20.2267|19.0669|19.0251|21.3161|17.8452|18.7093|15.3076|14.2079|8.3984|10.4556|12.9054|15.3841|14.5459|13.8613|10.0985|12.3381|11.814|5.8331|4.369|5.2304|2.4434|4.488|4.0835|4.7207|4.9589|5.0587|5.2747|5.79|7.2251|8.3443|9.1145|8.0396|7.1752|7.1697|8.0008|9.253|9.8917|9.5837|9.4006|9.7428|7.6339|8.4515|7.1207|5.8231|6.8925|7.1051|7.9582|9.3898|9.3613|8.9542|11.1171|11.6058|12.3873|12.551|12.7563|14.3814|14.488|15.6373|15.8245|16.5462|19.1511|18.7833|18.3601|18.8459|20.819|22.3493|21.472|25.3656|25.6792|23.6249|26.4329|27.2195|32.2711|35.1375|32.4108|32.3514|35.0501|36.5009|36.8186|37.8595|36.5553|38.4549|40.1537|40.9823|46.1874|48.4957|53.908|53.2913|50.1236|50.2166|53.134|53.1232|53.7146|52.1905|53.1301|58.2838|63.113|61.3209|53.2619|58.3878|57.0496|55.0437|50.1652|55.3432|58.0377|57.7313|69.0315|65.638|74.5487|69.28|
2025-07-19 13:53:19|usa_0444|DHI|total_return_price|0||||||||||||||||||||||||||||||||||||||1.0693|0.9128|1.0171|1.0954|1.2779|1.7252|1.9169|1.5335|1.4514|1.4658|1.0599|1.1613|1.6933|2.5719|2.811|2.5719|2.0093|1.8662|2.0808|2.0609|1.9924|3.03|3.3464|4.1097|4.0293|1.7036|2.4569|1.7939|1.7856|1.3945|1.4962|1.4238|1.5069|2.2466|3.2069|3.4318|3.6958|3.4059|5.3169|6.1901|9.6387|6.9157|6.4645|7.1796|10.5378|12.2949|16.2961|20.0751|16.1397|18.8659|23.0344|22.3295|28.8062|27.8017|27.5042|25.6394|18.4471|18.6761|20.7901|17.358|15.8296|10.2671|10.6819|12.9031|8.9324|10.7922|5.8906|8.1192|7.8668|9.6188|9.1966|10.6915|8.3638|9.4951|10.2233|10.0144|9.9342|7.8262|10.9532|13.2113|16.0425|18.0395|17.4704|21.4626|18.7952|17.1612|19.7138|19.1531|21.7813|18.2398|22.535|25.4399|24.4996|26.347|28.8134|27.2775|28.4821|27.3918|24.8753|30.4199|31.6687|36.6791|47.0282|40.483|37.9693|39.1739|32.3253|38.7437|40.5216|49.6777|49.8746|32.2398|52.7751|72.1629|65.9509|85.4887|86.8589|80.8784|104.6863|72.1155|64.2661|65.5914|87.0655|95.6569|119.4328|105.6912|149.8154|162.5383|139.5008|189.1507|138.9651|126.725|128.92|
2025-08-02 11:26:54|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-08-02 11:26:59|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-08-02 11:27:04|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-08-02 11:27:09|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-08-02 11:27:13|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-02 11:27:18|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-08-02 11:27:23|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-08-02 11:27:27|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-08-02 11:27:31|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|
2025-08-02 11:27:35|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|
2025-08-02 11:27:41|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-08-02 11:27:45|usa_0011|VZ|total_return_price|0|||1.0031|0.9879|1.0655|1.0277|1.162|1.2169|1.2586|1.4024|1.3021|1.6421|1.9473|2.2097|2.0769|2.2085|2.2419|2.297|2.6188|2.2562|2.3334|2.5757|2.6217|2.6313|2.8209|3.2894|3.8029|4.2939|3.6821|3.9254|3.7864|4.3547|4.2251|3.9392|3.8496|4.1469|3.6189|3.9496|4.3977|4.6934|5.2011|5.589|6.0777|5.7158|5.0564|5.5549|5.3307|5.0774|5.4797|5.8884|6.5433|7.2208|6.7566|7.0522|6.7105|7.3511|6.9823|8.8392|9.4777|10.8316|12.287|11.0588|11.8486|13.3186|12.8482|16.3835|16.9853|15.6363|15.6365|13.0871|12.5801|13.1316|13.0175|14.2495|14.5269|12.8415|12.5804|10.8924|7.6466|10.9427|10.0813|11.3881|9.4655|10.3681|10.9263|10.9459|12.0538|12.5297|11.0986|10.9391|10.4852|9.7975|11.2389|11.197|12.5839|13.2558|13.6561|14.9974|16.2984|16.2458|13.699|13.47|12.3711|13.2953|12.0294|12.4256|12.4462|13.8555|13.1738|12.0967|15.3223|17.07|18.6278|18.2261|18.2509|20.1745|19.4742|22.9363|23.7844|22.8328|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|
2025-08-02 11:27:50|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-08-02 11:27:55|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|
2025-08-02 11:28:00|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-08-02 11:28:04|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-08-02 11:28:09|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-08-02 11:28:14|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-02 11:28:15|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|85.12|
2025-08-02 11:28:19|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|367.51|
2025-08-02 11:28:25|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-08-02 11:28:30|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-08-02 11:28:34|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-08-02 11:28:39|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-08-02 11:28:42|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-08-02 11:28:45|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-08-02 11:28:50|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-08-02 11:28:55|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-02 11:28:59|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|244.42|
2025-08-02 11:29:04|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08|
2025-08-02 11:29:09|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-08-02 11:29:12|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|97.98|
2025-08-02 11:29:16|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-08-02 11:29:20|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-08-02 11:29:25|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|
2025-08-02 11:29:29|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-08-02 11:29:34|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-08-02 11:29:38|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-08-02 11:29:43|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-02 11:29:48|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24|
2025-08-02 11:29:53|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-08-02 11:29:58|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:29:59|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-08-02 11:30:01|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-08-02 11:30:07|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-08-02 11:30:13|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-02 11:30:18|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-08-02 11:30:24|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|205.4799|184.0305|
2025-08-02 11:30:27|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-08-02 11:30:32|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:30:33|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|548.9572|
2025-08-02 11:30:37|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25|11.64|
2025-08-02 11:30:42|usa_0052|GS|total_return_price|0.74236641221374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|723.59|
2025-08-02 11:30:46|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-08-02 11:30:51|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-08-02 11:30:56|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-08-02 11:31:02|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|
2025-08-02 11:31:06|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-08-02 11:31:11|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-08-02 11:31:15|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-08-02 11:31:20|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-08-02 11:31:25|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:31:26|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-08-02 11:31:31|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|
2025-08-02 11:31:36|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19|74.62|
2025-08-02 11:31:41|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-08-02 11:31:45|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1731|12.7951|12.8385|11.1225|12.7951|13.8421|18.5654|21.2415|18.649|18.0636|11.2898|10.2862|13.0459|11.2061|9.7845|12.7114|6.3959|6.6902|4.4323|5.2485|5.1448|4.5594|4.7266|5.6432|5.5596|5.7703|6.6902|6.6467|7.7774|8.5735|11.2898|12.0859|14.8222|16.3509|19.3615|15.7421|20.9906|26.8646|24.2521|25.0047|30.6714|33.2036|21.4087|23.0411|21.8302|27.9317|26.0317|25.0281|27.3497|27.6039|26.2725|22.3521|21.6094|20.4186|24.9211|21.576|23.9644|25.9982|25.4239|27.685|32.7488|31.4622|30.7292|29.4631|33.9891|34.9143|36.1841|32.0677|35.933|38.489|38.9926|42.7415|46.755|43.0505|49.6934|46.8412|36.062|29.7735|34.2507|36.1201|42.5768|43.4633|41.6669|40.5622|48.695|54.0143|59.7425|57.0693|62.1585|62.8908|63.3409|71.9646|76.6334|80.1916|87.0374|89.046|100.0928|93.4581|93.1182|97.474|114.7091|122.8396|119.5129|117.7067|136.018|126.7632|126.0703|137.7272|127.9404|151.4192|160.8945|140.2163|165.4768|171.7403|178.8636|210.8656|209.6895|198.8558|218.3896|269.2834|274.4919|257.9412|283.6626|320.3886|361.7323|314.2463|359.893|434.1739|514.9698|496.5021|446.5206|500.9026|518.2903|466.1708|493.5597|530.9538|574.0153|737.8555|804.6095|887.8238|968.2027|1045.7966|1038.7409|952.52|
2025-08-02 11:31:50|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-08-02 11:31:52|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|
2025-08-02 11:31:57|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-08-02 11:32:01|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|
2025-08-02 11:32:05|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-08-02 11:32:10|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-08-02 11:32:14|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.37|
2025-08-02 11:32:18|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-08-02 11:32:22|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.8|
2025-08-02 11:32:27|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-08-02 11:32:30|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-08-02 11:32:34|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|
2025-08-02 11:32:40|usa_0083|MS|total_return_price|0.65027322404372||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|
2025-08-02 11:32:46|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-08-02 11:32:52|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-08-02 11:32:59|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-08-02 11:33:04|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|100.5|
2025-08-02 11:33:09|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|
2025-08-02 11:33:14|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-08-02 11:33:20|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-08-02 11:33:24|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009|217.1|
2025-08-02 11:33:29|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|
2025-08-02 11:33:36|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|
2025-08-02 11:33:41|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|80.42|
2025-08-02 11:33:45|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|124.53|
2025-08-02 11:33:50|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-08-02 11:33:54|usa_0099|BK|total_return_price|0|0.7606|0.8189|0.8539|0.9057|0.8085|0.7463|0.8992|0.9822|1.0816|1.2622|1.1255|1.492|1.9207|1.8809|1.7001|1.7564|1.9726|2.0034|1.9058|1.2106|1.4971|1.6751|1.7262|1.8349|2.2083|2.4714|2.4932|2.081|1.7934|1.696|0.9537|0.9876|1.6736|1.5876|1.7906|1.8341|2.4964|2.4428|2.6856|3.3148|3.5764|3.6991|3.5543|3.6084|3.2521|3.7171|3.8467|3.9054|4.372|5.3491|6.2133|6.5612|6.9874|7.0098|8.1041|9.3762|10.2736|12.2386|13.5723|16.4255|17.9225|17.3826|15.746|23.2489|20.8363|21.3094|19.524|23.4548|24.476|27.4952|33.2603|32.856|29.4173|28.7797|21.0745|24.6933|25.5424|20.617|17.665|14.8396|12.7888|18.084|18.4215|21.0895|20.1695|19.0043|18.9357|21.834|19.1295|19.0896|19.64|21.4194|24.4004|21.9354|24.1794|27.1757|28.141|28.912|29.2096|32.4376|27.9105|25.4462|22.062|19.3309|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|
2025-08-02 11:33:59|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-08-02 11:34:07|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-08-02 11:34:13|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:14|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-08-02 11:34:17|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:18|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-08-02 11:34:23|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28|
2025-08-02 11:34:26|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-08-02 11:34:31|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-08-02 11:34:36|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:38|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-08-02 11:34:42|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-08-02 11:34:46|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-08-02 11:34:51|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-08-02 11:34:57|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|70.1|
2025-08-02 11:35:03|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-08-02 11:35:08|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-08-02 11:35:12|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-08-02 11:35:17|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|347.8|
2025-08-04 12:00:48|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-08-04 12:00:53|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-08-04 12:00:58|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-08-04 12:01:03|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-08-04 12:01:07|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-04 12:01:12|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-08-04 12:01:17|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-08-04 12:01:21|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-08-04 12:01:26|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|
2025-08-04 12:01:31|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|
2025-08-04 12:01:35|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-08-04 12:01:39|usa_0011|VZ|total_return_price|0|||1.0031|0.9879|1.0655|1.0277|1.162|1.2169|1.2586|1.4024|1.3021|1.6421|1.9473|2.2097|2.0769|2.2085|2.2419|2.297|2.6188|2.2562|2.3334|2.5757|2.6217|2.6313|2.8209|3.2894|3.8029|4.2939|3.6821|3.9254|3.7864|4.3547|4.2251|3.9392|3.8496|4.1469|3.6189|3.9496|4.3977|4.6934|5.2011|5.589|6.0777|5.7158|5.0564|5.5549|5.3307|5.0774|5.4797|5.8884|6.5433|7.2208|6.7566|7.0522|6.7105|7.3511|6.9823|8.8392|9.4777|10.8316|12.287|11.0588|11.8486|13.3186|12.8482|16.3835|16.9853|15.6363|15.6365|13.0871|12.5801|13.1316|13.0175|14.2495|14.5269|12.8415|12.5804|10.8924|7.6466|10.9427|10.0813|11.3881|9.4655|10.3681|10.9263|10.9459|12.0538|12.5297|11.0986|10.9391|10.4852|9.7975|11.2389|11.197|12.5839|13.2558|13.6561|14.9974|16.2984|16.2458|13.699|13.47|12.3711|13.2953|12.0294|12.4256|12.4462|13.8555|13.1738|12.0967|15.3223|17.07|18.6278|18.2261|18.2509|20.1745|19.4742|22.9363|23.7844|22.8328|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|
2025-08-04 12:01:44|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-08-04 12:01:49|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|
2025-08-04 12:01:53|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-08-04 12:01:58|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-08-04 12:02:04|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-08-04 12:02:09|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-04 12:02:10|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|85.12|
2025-08-04 12:02:15|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|367.51|
2025-08-04 12:02:20|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-08-04 12:02:27|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-08-04 12:02:32|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-08-04 12:02:37|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-08-04 12:02:40|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-08-04 12:02:43|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-08-04 12:02:48|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-08-04 12:02:53|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-04 12:02:57|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|244.42|
2025-08-04 12:03:03|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08|
2025-08-04 12:03:07|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-08-04 12:03:10|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|97.98|
2025-08-04 12:03:15|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-08-04 12:03:18|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-08-04 12:03:23|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|
2025-08-04 12:03:27|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-08-04 12:03:33|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-08-04 12:03:38|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-08-04 12:03:43|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-04 12:03:48|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24|
2025-08-04 12:03:54|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-08-04 12:03:58|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:03:59|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-08-04 12:04:01|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-08-04 12:04:06|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-08-04 12:04:12|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-04 12:04:17|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-08-04 12:04:22|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|205.4799|184.0305|
2025-08-04 12:04:24|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-08-04 12:04:29|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:04:30|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|548.9572|
2025-08-04 12:04:33|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25|11.64|
2025-08-04 12:04:39|usa_0052|GS|total_return_price|0.74236641221374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|723.59|
2025-08-04 12:04:43|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-08-04 12:04:48|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-08-04 12:04:53|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-08-04 12:04:58|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|
2025-08-04 12:05:04|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-08-04 12:05:09|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-08-04 12:05:13|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-08-04 12:05:18|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-08-04 12:05:24|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:05:25|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-08-04 12:05:30|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|
2025-08-04 12:05:36|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19|74.62|
2025-08-04 12:05:40|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-08-04 12:05:44|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1731|12.7951|12.8385|11.1225|12.7951|13.8421|18.5654|21.2415|18.649|18.0636|11.2898|10.2862|13.0459|11.2061|9.7845|12.7114|6.3959|6.6902|4.4323|5.2485|5.1448|4.5594|4.7266|5.6432|5.5596|5.7703|6.6902|6.6467|7.7774|8.5735|11.2898|12.0859|14.8222|16.3509|19.3615|15.7421|20.9906|26.8646|24.2521|25.0047|30.6714|33.2036|21.4087|23.0411|21.8302|27.9317|26.0317|25.0281|27.3497|27.6039|26.2725|22.3521|21.6094|20.4186|24.9211|21.576|23.9644|25.9982|25.4239|27.685|32.7488|31.4622|30.7292|29.4631|33.9891|34.9143|36.1841|32.0677|35.933|38.489|38.9926|42.7415|46.755|43.0505|49.6934|46.8412|36.062|29.7735|34.2507|36.1201|42.5768|43.4633|41.6669|40.5622|48.695|54.0143|59.7425|57.0693|62.1585|62.8908|63.3409|71.9646|76.6334|80.1916|87.0374|89.046|100.0928|93.4581|93.1182|97.474|114.7091|122.8396|119.5129|117.7067|136.018|126.7632|126.0703|137.7272|127.9404|151.4192|160.8945|140.2163|165.4768|171.7403|178.8636|210.8656|209.6895|198.8558|218.3896|269.2834|274.4919|257.9412|283.6626|320.3886|361.7323|314.2463|359.893|434.1739|514.9698|496.5021|446.5206|500.9026|518.2903|466.1708|493.5597|530.9538|574.0153|737.8555|804.6095|887.8238|968.2027|1045.7966|1038.7409|952.52|
2025-08-04 12:05:49|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-08-04 12:05:51|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|
2025-08-04 12:05:56|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-08-04 12:06:00|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|
2025-08-04 12:06:05|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-08-04 12:06:11|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-08-04 12:06:16|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.37|
2025-08-04 12:06:19|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-08-04 12:06:23|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.8|
2025-08-04 12:06:28|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-08-04 12:06:30|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-08-04 12:06:33|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|
2025-08-04 12:06:36|usa_0083|MS|total_return_price|0.65027322404372||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|
2025-08-04 12:06:42|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-08-04 12:06:46|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-08-04 12:06:52|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-08-04 12:06:56|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|100.5|
2025-08-04 12:07:02|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|
2025-08-04 12:07:06|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-08-04 12:07:11|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-08-04 12:07:15|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009|217.1|
2025-08-04 12:07:20|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|
2025-08-04 12:07:26|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|
2025-08-04 12:07:30|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|80.42|
2025-08-04 12:07:34|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|124.53|
2025-08-04 12:07:38|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-08-04 12:07:42|usa_0099|BK|total_return_price|0|0.7606|0.8189|0.8539|0.9057|0.8085|0.7463|0.8992|0.9822|1.0816|1.2622|1.1255|1.492|1.9207|1.8809|1.7001|1.7564|1.9726|2.0034|1.9058|1.2106|1.4971|1.6751|1.7262|1.8349|2.2083|2.4714|2.4932|2.081|1.7934|1.696|0.9537|0.9876|1.6736|1.5876|1.7906|1.8341|2.4964|2.4428|2.6856|3.3148|3.5764|3.6991|3.5543|3.6084|3.2521|3.7171|3.8467|3.9054|4.372|5.3491|6.2133|6.5612|6.9874|7.0098|8.1041|9.3762|10.2736|12.2386|13.5723|16.4255|17.9225|17.3826|15.746|23.2489|20.8363|21.3094|19.524|23.4548|24.476|27.4952|33.2603|32.856|29.4173|28.7797|21.0745|24.6933|25.5424|20.617|17.665|14.8396|12.7888|18.084|18.4215|21.0895|20.1695|19.0043|18.9357|21.834|19.1295|19.0896|19.64|21.4194|24.4004|21.9354|24.1794|27.1757|28.141|28.912|29.2096|32.4376|27.9105|25.4462|22.062|19.3309|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|
2025-08-04 12:07:48|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-08-04 12:07:52|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-08-04 12:07:56|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:07:57|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-08-04 12:07:59|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:08:00|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-08-04 12:08:05|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28|
2025-08-04 12:08:09|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-08-04 12:08:13|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-08-04 12:08:18|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:08:19|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-08-04 12:08:24|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-08-04 12:08:28|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-08-04 12:08:32|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-08-04 12:08:37|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|70.1|
2025-08-04 12:08:42|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-08-04 12:08:47|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-08-04 12:08:51|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-08-04 12:08:56|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|347.8|
2025-08-05 03:47:41|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-08-05 03:47:45|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-08-05 03:47:50|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-08-05 03:47:54|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-08-05 03:47:59|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-05 03:48:03|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-08-05 03:48:08|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-08-05 03:48:13|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-08-05 03:48:17|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|
2025-08-05 03:48:22|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|
2025-08-05 03:48:26|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-08-05 03:48:31|usa_0011|VZ|total_return_price|0|||1.0031|0.9879|1.0655|1.0277|1.162|1.2169|1.2586|1.4024|1.3021|1.6421|1.9473|2.2097|2.0769|2.2085|2.2419|2.297|2.6188|2.2562|2.3334|2.5757|2.6217|2.6313|2.8209|3.2894|3.8029|4.2939|3.6821|3.9254|3.7864|4.3547|4.2251|3.9392|3.8496|4.1469|3.6189|3.9496|4.3977|4.6934|5.2011|5.589|6.0777|5.7158|5.0564|5.5549|5.3307|5.0774|5.4797|5.8884|6.5433|7.2208|6.7566|7.0522|6.7105|7.3511|6.9823|8.8392|9.4777|10.8316|12.287|11.0588|11.8486|13.3186|12.8482|16.3835|16.9853|15.6363|15.6365|13.0871|12.5801|13.1316|13.0175|14.2495|14.5269|12.8415|12.5804|10.8924|7.6466|10.9427|10.0813|11.3881|9.4655|10.3681|10.9263|10.9459|12.0538|12.5297|11.0986|10.9391|10.4852|9.7975|11.2389|11.197|12.5839|13.2558|13.6561|14.9974|16.2984|16.2458|13.699|13.47|12.3711|13.2953|12.0294|12.4256|12.4462|13.8555|13.1738|12.0967|15.3223|17.07|18.6278|18.2261|18.2509|20.1745|19.4742|22.9363|23.7844|22.8328|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|
2025-08-05 03:48:36|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-08-05 03:48:40|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|
2025-08-05 03:48:46|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-08-05 03:48:51|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-08-05 03:48:56|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-08-05 03:49:03|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-05 03:49:04|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2845|10.8257|13.4526|8.0941|9.0561|12.0999|11.0274|14.1361|15.7067|16.0801|15.3709|17.5666|19.4687|27.9065|31.9243|38.7121|31.6078|28.746|26.3958|27.0266|26.7309|32.0667|36.4988|44.5076|52.8816|55.9228|58.2023|62.8904|77.6685|82.404|108.556|117.8397|139.6996|155.9484|157.8981|97.8535|130.1848|167.9299|187.8334|174.5068|221.4743|238.7992|240.8914|288.7594|273.4757|241.5156|284.5062|218.7552|273.6225|269.3261|211.6175|174.3612|207.9495|204.7283|255.6531|273.9605|294.3653|316.0971|286.6717|274.4882|302.5002|284.679|295.6152|293.9893|316.4864|311.3009|321.3212|334.1383|378.4048|352.2348|355.4264|327.1821|209.0851|153.8928|121.9572|151.8277|50.2949|19.0088|22.3147|36.3647|24.8692|30.4291|28.2502|29.3772|35.5382|33.2091|31.2934|19.2553|19.7843|27.4932|20.6243|24.629|29.7855|33.3172|36.1341|36.5479|39.268|35.8769|35.5075|39.0736|40.808|38.863|41.7086|37.4895|39.1424|31.6176|32.1363|35.9353|45.3674|45.7958|51.3373|56.0941|57.6286|52.4891|52.2843|56.4035|41.2124|49.6016|56.1871|55.8416|65.0415|34.5189|42.3228|36.0668|52.2255|62.1439|60.8558|60.8163|52.7118|46.9776|40.8756|37.4012|41.0663|42.9934|42.6768|38.5678|48.8619|60.6438|61.3834|61.1342|69.3513|70.4268|85.12|
2025-08-05 03:49:08|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|367.51|
2025-08-05 03:49:14|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-08-05 03:49:19|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-08-05 03:49:23|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-08-05 03:49:28|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-08-05 03:49:32|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-08-05 03:49:34|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-08-05 03:49:40|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-08-05 03:49:44|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-05 03:49:49|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|252.485|
2025-08-05 03:49:54|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08|
2025-08-05 03:49:58|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-08-05 03:50:02|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|97.98|
2025-08-05 03:50:07|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-08-05 03:50:11|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-08-05 03:50:16|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|
2025-08-05 03:50:21|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-08-05 03:50:26|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-08-05 03:50:31|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-08-05 03:50:36|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-05 03:50:41|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24|
2025-08-05 03:50:46|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-08-05 03:50:51|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:50:52|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-08-05 03:50:54|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-08-05 03:50:59|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-08-05 03:51:04|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-05 03:51:09|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-08-05 03:51:14|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|205.4799|184.0305|
2025-08-05 03:51:17|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-08-05 03:51:22|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:51:23|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|548.9572|
2025-08-05 03:51:27|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25|11.665|
2025-08-05 03:51:32|usa_0052|GS|total_return_price|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|723.59|
2025-08-05 03:51:36|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-08-05 03:51:41|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-08-05 03:51:47|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-08-05 03:51:52|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|
2025-08-05 03:51:56|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-08-05 03:52:02|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-08-05 03:52:06|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-08-05 03:52:10|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-08-05 03:52:15|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:52:16|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-08-05 03:52:21|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|
2025-08-05 03:52:26|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19|74.84|
2025-08-05 03:52:31|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-08-05 03:52:35|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1731|12.7951|12.8385|11.1225|12.7951|13.8421|18.5654|21.2415|18.649|18.0636|11.2898|10.2862|13.0459|11.2061|9.7845|12.7114|6.3959|6.6902|4.4323|5.2485|5.1448|4.5594|4.7266|5.6432|5.5596|5.7703|6.6902|6.6467|7.7774|8.5735|11.2898|12.0859|14.8222|16.3509|19.3615|15.7421|20.9906|26.8646|24.2521|25.0047|30.6714|33.2036|21.4087|23.0411|21.8302|27.9317|26.0317|25.0281|27.3497|27.6039|26.2725|22.3521|21.6094|20.4186|24.9211|21.576|23.9644|25.9982|25.4239|27.685|32.7488|31.4622|30.7292|29.4631|33.9891|34.9143|36.1841|32.0677|35.933|38.489|38.9926|42.7415|46.755|43.0505|49.6934|46.8412|36.062|29.7735|34.2507|36.1201|42.5768|43.4633|41.6669|40.5622|48.695|54.0143|59.7425|57.0693|62.1585|62.8908|63.3409|71.9646|76.6334|80.1916|87.0374|89.046|100.0928|93.4581|93.1182|97.474|114.7091|122.8396|119.5129|117.7067|136.018|126.7632|126.0703|137.7272|127.9404|151.4192|160.8945|140.2163|165.4768|171.7403|178.8636|210.8656|209.6895|198.8558|218.3896|269.2834|274.4919|257.9412|283.6626|320.3886|361.7323|314.2463|359.893|434.1739|514.9698|496.5021|446.5206|500.9026|518.2903|466.1708|493.5597|530.9538|574.0153|737.8555|804.6095|887.8238|968.2027|1045.7966|1038.7409|955.45|
2025-08-05 03:52:40|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-08-05 03:52:42|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|
2025-08-05 03:52:47|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-08-05 03:52:50|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|
2025-08-05 03:52:55|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-08-05 03:53:01|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-08-05 03:53:06|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|258.68|
2025-08-05 03:53:10|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-08-05 03:53:14|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.8|
2025-08-05 03:53:19|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-08-05 03:53:21|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-08-05 03:53:24|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|
2025-08-05 03:53:27|usa_0083|MS|total_return_price|0.65027322404372||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|
2025-08-05 03:53:33|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-08-05 03:53:37|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-08-05 03:53:43|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-08-05 03:53:48|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|100.5|
2025-08-05 03:53:53|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|
2025-08-05 03:53:58|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-08-05 03:54:03|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-08-05 03:54:07|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009|217.45|
2025-08-05 03:54:13|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|
2025-08-05 03:54:19|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|
2025-08-05 03:54:24|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2516|10.4341|13.08|17.5671|15.0826|15.5494|14.907|16.0181|15.9271|14.6125|11.5079|13.7881|13.4515|14.4408|14.3031|17.297|18.3296|18.417|19.8554|21.0628|20.3296|23.3661|25.9086|25.7409|25.4099|26.9019|29.7754|31.3202|33.5176|34.2235|37.01|33.079|32.349|28.3282|30.0621|19.1092|12.4818|16.4506|20.8688|19.8163|24.2953|21.1673|21.5541|25.3492|25.5146|25.0241|15.9773|18.1723|21.7683|17.9799|20.0839|19.6123|22.7471|27.5639|28.4385|32.8482|32.355|34.2866|33.3772|33.8257|31.8388|35.5224|30.1159|31.0192|28.522|26.0916|29.3739|35.9383|35.4861|37.1959|39.7545|38.9705|35.6658|34.2077|36.992|32.8267|34.3507|40.4507|38.7673|42.293|25.5924|31.0061|31.9462|40.8482|53.387|52.9398|55.0379|56.1366|63.5769|57.2249|55.8341|66.9326|53.9734|53.1657|59.6543|63.2555|71.452|68.1996|80.789|80.7616|79.7014|80.42|
2025-08-05 03:54:28|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|124.53|
2025-08-05 03:54:33|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-08-05 03:54:36|usa_0099|BK|total_return_price|0|0.7606|0.8189|0.8539|0.9057|0.8085|0.7463|0.8992|0.9822|1.0816|1.2622|1.1255|1.492|1.9207|1.8809|1.7001|1.7564|1.9726|2.0034|1.9058|1.2106|1.4971|1.6751|1.7262|1.8349|2.2083|2.4714|2.4932|2.081|1.7934|1.696|0.9537|0.9876|1.6736|1.5876|1.7906|1.8341|2.4964|2.4428|2.6856|3.3148|3.5764|3.6991|3.5543|3.6084|3.2521|3.7171|3.8467|3.9054|4.372|5.3491|6.2133|6.5612|6.9874|7.0098|8.1041|9.3762|10.2736|12.2386|13.5723|16.4255|17.9225|17.3826|15.746|23.2489|20.8363|21.3094|19.524|23.4548|24.476|27.4952|33.2603|32.856|29.4173|28.7797|21.0745|24.6933|25.5424|20.617|17.665|14.8396|12.7888|18.084|18.4215|21.0895|20.1695|19.0043|18.9357|21.834|19.1295|19.0896|19.64|21.4194|24.4004|21.9354|24.1794|27.1757|28.141|28.912|29.2096|32.4376|27.9105|25.4462|22.062|19.3309|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|
2025-08-05 03:54:42|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-08-05 03:54:46|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-08-05 03:54:51|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:54:52|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-08-05 03:54:55|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:54:56|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-08-05 03:55:02|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28|
2025-08-05 03:55:06|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-08-05 03:55:12|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-08-05 03:55:17|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:55:18|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-08-05 03:55:23|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-08-05 03:55:27|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-08-05 03:55:32|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-08-05 03:55:38|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|70.1|
2025-08-05 03:55:43|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-08-05 03:55:49|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-08-05 03:55:53|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-08-05 03:55:58|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|338.55|
2025-08-07 12:08:59|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-08-07 12:09:05|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-08-07 12:09:11|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-08-07 12:09:16|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-08-07 12:09:22|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-07 12:09:27|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-08-07 12:09:33|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-08-07 12:09:38|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-08-07 12:09:42|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|
2025-08-07 12:09:47|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|
2025-08-07 12:09:50|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2387|0.2835|0.316|0.2054|0.3056|0.4843|0.2963|0.3542|0.4045|0.4186|0.3457|0.3259|0.4324|0.3735|0.2871|0.1706|0.2143|0.2444|0.1956|0.25|0.2897|0.2626|0.3473|0.279|0.2395|0.1845|0.1578|0.1667|0.1569|0.1371|0.1071|0.163|0.0987|0.2066|0.2156|0.2865|0.3076|0.27|0.348|0.4757|0.7725|1.0204|0.7871|0.3869|0.2236|0.3316|0.3494|0.2331|0.3291|0.3557|0.2663|0.2179|0.2153|0.2125|0.2864|0.3114|0.3211|0.4063|0.489|0.5823|0.9677|1.2524|1.1063|1.6112|2.1606|1.885|1.7212|2.3136|2.5498|2.7923|3.6678|4.6124|5.9531|4.3128|5.0323|3.416|2.5651|3.1593|4.2806|5.5705|6.3333|7.0627|7.5595|8.5279|9.6943|10.4741|10.0883|11.4603|12.1719|18.019|17.5516|20.1354|16.1361|13.5002|12.1733|14.7327|17.4381|16.7832|20.4543|22.2858|24.5218|27.7523|28.091|24.8154|23.7828|24.7592|21.8496|25.9779|26.751|33.3251|33.5465|36.0401|39.7157|39.536|43.7878|53.5862|37.575|45.4417|47.5307|53.991|71.0009|61.63|88.6527|112.7783|129.4393|119.3356|134.0317|138.6821|174.2877|171.6008|134.5612|136.2068|128.2685|163.0398|192.0472|169.7417|191.1303|170.4506|209.6396|232.1838|249.8174|221.8391|205.17|
2025-08-07 12:09:52|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-08-07 12:09:54|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-08-07 12:09:59|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-08-07 12:09:57|usa_0011|VZ|total_return_price|0|||1.0031|0.9879|1.0655|1.0277|1.162|1.2169|1.2586|1.4024|1.3021|1.6421|1.9473|2.2097|2.0769|2.2085|2.2419|2.297|2.6188|2.2562|2.3334|2.5757|2.6217|2.6313|2.8209|3.2894|3.8029|4.2939|3.6821|3.9254|3.7864|4.3547|4.2251|3.9392|3.8496|4.1469|3.6189|3.9496|4.3977|4.6934|5.2011|5.589|6.0777|5.7158|5.0564|5.5549|5.3307|5.0774|5.4797|5.8884|6.5433|7.2208|6.7566|7.0522|6.7105|7.3511|6.9823|8.8392|9.4777|10.8316|12.287|11.0588|11.8486|13.3186|12.8482|16.3835|16.9853|15.6363|15.6365|13.0871|12.5801|13.1316|13.0175|14.2495|14.5269|12.8415|12.5804|10.8924|7.6466|10.9427|10.0813|11.3881|9.4655|10.3681|10.9263|10.9459|12.0538|12.5297|11.0986|10.9391|10.4852|9.7975|11.2389|11.197|12.5839|13.2558|13.6561|14.9974|16.2984|16.2458|13.699|13.47|12.3711|13.2953|12.0294|12.4256|12.4462|13.8555|13.1738|12.0967|15.3223|17.07|18.6278|18.2261|18.2509|20.1745|19.4742|22.9363|23.7844|22.8328|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|
2025-08-07 12:10:05|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-08-07 12:10:05|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-08-07 12:10:10|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-07 12:10:11|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|
2025-08-07 12:10:15|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0752|4.8306|5.3198|3.6395|5.0752|6.2981|6.7261|8.1937|8.9274|8.8981|9.2943|9.5389|10.549|12.2|6.6943|6.7555|5.9606|5.8383|6.3886|6.0535|5.716|6.2052|7.0319|7.9491|8.0714|8.9886|8.5312|9.9669|10.6395|11.3121|13.758|14.9809|9.4777|10.165|9.172|8.8051|9.7688|8.6219|10.5612|9.8408|10.0845|10.2174|9.7679|11.6424|14.1869|12.6609|11.9434|11.4989|11.3147|12.9318|13.1765|12.7493|12.4777|12.0541|13.5878|14.0111|16.1514|15.6642|15.9447|16.7533|17.6026|17.0696|17.7187|16.9959|18.3917|18.8534|19.9537|21.6918|21.4858|20.9666|21.5849|22.0571|18.8722|18.3778|15.1493|24.1999|19.195|9.4453|16.1261|18.7671|18.0071|20.7986|17.1354|16.8407|20.8203|21.3835|18.9994|16.404|18.8348|23.497|23.1647|24.0757|23.9855|26.1426|29.3972|29.6347|32.7917|36.1688|38.4938|38.2541|40.6971|40.6515|42.3112|38.8845|41.4468|37.1574|36.6445|34.5584|43.3691|44.0994|44.2093|44.3215|49.0983|42.6668|45.4733|43.4265|38.3806|40.6111|40.1551|43.2846|46.6098|25.1296|22.8707|21.09|27.1977|35.3206|41.0331|42.2308|43.828|44.4652|36.1375|37.3616|38.6026|35.17|40.4708|39.048|47.4566|56.276|57.996|55.5855|69.5136|71.3983|80.12|
2025-08-07 12:10:17|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-08-07 12:10:20|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-08-07 12:10:22|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-08-07 12:10:25|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-08-07 12:10:30|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|
2025-08-07 12:10:28|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-08-07 12:10:35|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-07 12:10:34|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|
2025-08-07 12:10:36|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|
2025-08-07 12:10:40|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-08-07 12:10:42|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|367.51|
2025-08-07 12:10:44|usa_0011|VZ|total_return_price|0|||1.0031|0.9879|1.0655|1.0277|1.162|1.2169|1.2586|1.4024|1.3021|1.6421|1.9473|2.2097|2.0769|2.2085|2.2419|2.297|2.6188|2.2562|2.3334|2.5757|2.6217|2.6313|2.8209|3.2894|3.8029|4.2939|3.6821|3.9254|3.7864|4.3547|4.2251|3.9392|3.8496|4.1469|3.6189|3.9496|4.3977|4.6934|5.2011|5.589|6.0777|5.7158|5.0564|5.5549|5.3307|5.0774|5.4797|5.8884|6.5433|7.2208|6.7566|7.0522|6.7105|7.3511|6.9823|8.8392|9.4777|10.8316|12.287|11.0588|11.8486|13.3186|12.8482|16.3835|16.9853|15.6363|15.6365|13.0871|12.5801|13.1316|13.0175|14.2495|14.5269|12.8415|12.5804|10.8924|7.6466|10.9427|10.0813|11.3881|9.4655|10.3681|10.9263|10.9459|12.0538|12.5297|11.0986|10.9391|10.4852|9.7975|11.2389|11.197|12.5839|13.2558|13.6561|14.9974|16.2984|16.2458|13.699|13.47|12.3711|13.2953|12.0294|12.4256|12.4462|13.8555|13.1738|12.0967|15.3223|17.07|18.6278|18.2261|18.2509|20.1745|19.4742|22.9363|23.7844|22.8328|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|
2025-08-07 12:10:49|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-08-07 12:10:50|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-08-07 12:10:55|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-08-07 12:10:55|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|
2025-08-07 12:11:01|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-08-07 12:11:02|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-08-07 12:11:06|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-08-07 12:11:07|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-08-07 12:11:10|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-08-07 12:11:12|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-08-07 12:11:13|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-08-07 12:11:19|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-07 12:11:19|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-08-07 12:11:20|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|
2025-08-07 12:11:25|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-07 12:11:29|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|367.51|
2025-08-07 12:11:30|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|256.43|
2025-08-07 12:11:34|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-08-07 12:11:36|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08|
2025-08-07 12:11:40|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-08-07 12:11:42|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-08-07 12:11:44|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-08-07 12:11:45|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|97.98|
2025-08-07 12:11:50|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-08-07 12:11:50|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-08-07 12:11:53|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-08-07 12:11:54|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-08-07 12:11:56|usa_0025|IBM|total_return_price|0|9.7922|11.5726|12.2097|11.741|10.9586|10.1772|11.9576|11.8488|12.2222|11.9095|11.921|14.965|14.5801|14.0989|12.944|11.5486|14.4482|15.6387|14.5079|11.1155|10.3571|12.2578|11.103|11.7285|10.5015|10.7662|10.6268|9.2672|10.5789|11.8445|10.8439|11.6499|11.8527|10.2286|11.0455|9.6052|9.1327|10.845|9.0677|5.7594|5.8787|5.7685|4.9341|6.6704|6.4787|6.9833|8.3266|8.8193|9.888|11.5886|11.4337|11.0843|13.524|12.0747|15.2494|18.5871|16.8784|22.2508|26.1825|25.8945|25.7606|28.5244|31.9803|45.9552|44.2367|64.551|60.4896|54.0026|59.321|54.9675|56.571|42.7475|48.4252|57.2147|46.2965|61.1306|52.6287|36.507|29.631|39.4552|40.0063|42.1594|45.2293|47.5427|47.1882|45.3841|44.2367|50.9597|47.3279|38.532|41.7584|42.8917|43.1406|40.3304|43.1899|51.3732|49.9951|56.0415|62.9457|57.9674|61.9786|64.0642|63.4619|45.92|53.1535|57.5836|66.268|72.8485|71.6943|69.3816|75.7448|83.2391|92.856|98.1216|100.4561|106.0566|120.8119|113.7185|121.1352|112.3404|125.6229|113.0816|110.1205|112.1408|115.7132|109.6029|115.4574|98.2498|98.976|101.0671|90.8234|87.0274|96.7514|97.8979|103.343|108.9677|115.2219|102.7778|97.9559|104.6223|105.6593|97.2721|106.4239|81.0216|101.7449|100.6186|107.3558|100.1233|83.7262|92.3756|94.2825|98.9593|106.1609|118.085|113.2029|115.5426|113.7499|125.0205|106.529|127.8329|120.4021|124.5761|132.1214|155.7628|183.5258|167.8669|216.4592|216.9316|247.0162|294.78|
2025-08-07 12:11:59|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|
2025-08-07 12:12:03|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-08-07 12:12:05|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-08-07 12:12:08|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-07 12:12:11|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-08-07 12:12:11|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|256.43|
2025-08-07 12:12:17|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08|
2025-08-07 12:12:16|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-08-07 12:12:22|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-08-07 12:12:22|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-07 12:12:25|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|97.98|
2025-08-07 12:12:31|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-08-07 12:12:29|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24|
2025-08-07 12:12:35|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-08-07 12:12:35|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-08-07 12:12:40|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:12:42|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-08-07 12:12:40|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|
2025-08-07 12:12:45|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-08-07 12:12:44|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-08-07 12:12:50|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-08-07 12:12:50|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-08-07 12:12:54|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-08-07 12:12:56|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-07 12:12:59|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-07 12:13:02|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-08-07 12:13:04|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24|
2025-08-07 12:13:07|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|205.4799|184.0305|
2025-08-07 12:13:09|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-08-07 12:13:14|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:10|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-08-07 12:13:15|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-08-07 12:13:17|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:18|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|548.9572|
2025-08-07 12:13:17|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-08-07 12:13:21|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25|11.83|
2025-08-07 12:13:22|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-08-07 12:13:26|usa_0052|GS|total_return_price|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|723.59|
2025-08-07 12:13:28|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-07 12:13:31|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-08-07 12:13:33|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-08-07 12:13:39|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|205.4799|184.0305|
2025-08-07 12:13:37|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-08-07 12:13:41|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-08-07 12:13:46|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:43|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-08-07 12:13:47|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|548.9572|
2025-08-07 12:13:48|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|
2025-08-07 12:13:50|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25|11.83|
2025-08-07 12:13:54|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-08-07 12:13:55|usa_0052|GS|total_return_price|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|723.59|
2025-08-07 12:13:59|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-08-07 12:13:59|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-08-07 12:14:03|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-08-07 12:14:05|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-08-07 12:14:08|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-08-07 12:14:13|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:14:10|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-08-07 12:14:14|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-08-07 12:14:15|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|
2025-08-07 12:14:20|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-08-07 12:14:19|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|
2025-08-07 12:14:24|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-08-07 12:14:25|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19|75.48|
2025-08-07 12:14:28|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-08-07 12:14:30|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-08-07 12:14:32|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-08-07 12:14:38|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:14:34|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1731|12.7951|12.8385|11.1225|12.7951|13.8421|18.5654|21.2415|18.649|18.0636|11.2898|10.2862|13.0459|11.2061|9.7845|12.7114|6.3959|6.6902|4.4323|5.2485|5.1448|4.5594|4.7266|5.6432|5.5596|5.7703|6.6902|6.6467|7.7774|8.5735|11.2898|12.0859|14.8222|16.3509|19.3615|15.7421|20.9906|26.8646|24.2521|25.0047|30.6714|33.2036|21.4087|23.0411|21.8302|27.9317|26.0317|25.0281|27.3497|27.6039|26.2725|22.3521|21.6094|20.4186|24.9211|21.576|23.9644|25.9982|25.4239|27.685|32.7488|31.4622|30.7292|29.4631|33.9891|34.9143|36.1841|32.0677|35.933|38.489|38.9926|42.7415|46.755|43.0505|49.6934|46.8412|36.062|29.7735|34.2507|36.1201|42.5768|43.4633|41.6669|40.5622|48.695|54.0143|59.7425|57.0693|62.1585|62.8908|63.3409|71.9646|76.6334|80.1916|87.0374|89.046|100.0928|93.4581|93.1182|97.474|114.7091|122.8396|119.5129|117.7067|136.018|126.7632|126.0703|137.7272|127.9404|151.4192|160.8945|140.2163|165.4768|171.7403|178.8636|210.8656|209.6895|198.8558|218.3896|269.2834|274.4919|257.9412|283.6626|320.3886|361.7323|314.2463|359.893|434.1739|514.9698|496.5021|446.5206|500.9026|518.2903|466.1708|493.5597|530.9538|574.0153|737.8555|804.6095|887.8238|968.2027|1045.7966|1038.7409|968.56|
2025-08-07 12:14:39|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-08-07 12:14:39|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-08-07 12:14:41|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|
2025-08-07 12:14:44|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|
2025-08-07 12:14:47|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-08-07 12:14:49|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19|75.48|
2025-08-07 12:14:50|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|
2025-08-07 12:14:55|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-08-07 12:14:56|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-08-07 12:14:58|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1731|12.7951|12.8385|11.1225|12.7951|13.8421|18.5654|21.2415|18.649|18.0636|11.2898|10.2862|13.0459|11.2061|9.7845|12.7114|6.3959|6.6902|4.4323|5.2485|5.1448|4.5594|4.7266|5.6432|5.5596|5.7703|6.6902|6.6467|7.7774|8.5735|11.2898|12.0859|14.8222|16.3509|19.3615|15.7421|20.9906|26.8646|24.2521|25.0047|30.6714|33.2036|21.4087|23.0411|21.8302|27.9317|26.0317|25.0281|27.3497|27.6039|26.2725|22.3521|21.6094|20.4186|24.9211|21.576|23.9644|25.9982|25.4239|27.685|32.7488|31.4622|30.7292|29.4631|33.9891|34.9143|36.1841|32.0677|35.933|38.489|38.9926|42.7415|46.755|43.0505|49.6934|46.8412|36.062|29.7735|34.2507|36.1201|42.5768|43.4633|41.6669|40.5622|48.695|54.0143|59.7425|57.0693|62.1585|62.8908|63.3409|71.9646|76.6334|80.1916|87.0374|89.046|100.0928|93.4581|93.1182|97.474|114.7091|122.8396|119.5129|117.7067|136.018|126.7632|126.0703|137.7272|127.9404|151.4192|160.8945|140.2163|165.4768|171.7403|178.8636|210.8656|209.6895|198.8558|218.3896|269.2834|274.4919|257.9412|283.6626|320.3886|361.7323|314.2463|359.893|434.1739|514.9698|496.5021|446.5206|500.9026|518.2903|466.1708|493.5597|530.9538|574.0153|737.8555|804.6095|887.8238|968.2027|1045.7966|1038.7409|968.56|
2025-08-07 12:15:05|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-08-07 12:15:01|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-08-07 12:15:08|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|247.54|
2025-08-07 12:15:08|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|
2025-08-07 12:15:12|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-08-07 12:15:13|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-08-07 12:15:17|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.8|
2025-08-07 12:15:18|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|
2025-08-07 12:15:22|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-08-07 12:15:24|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-08-07 12:15:22|usa_0073|F|total_return_price|0|0.1367|0.1915|0.2091|0.2154|0.1863|0.1839|0.2325|0.2433|0.2259|0.2406|0.2359|0.3093|0.4512|0.4689|0.4634|0.5075|0.7801|0.9389|0.9485|0.7603|0.8945|1.1513|1.1421|1.1634|1.1723|1.2148|1.3287|1.19|1.3524|1.3105|0.9728|0.8973|1.1794|1.3572|1.1692|1.1414|1.6126|1.9782|1.747|1.9504|2.4211|2.4846|2.6833|3.1919|2.9557|3.0332|2.9103|2.9969|2.9405|3.3207|3.54|3.3533|4.0776|3.9085|3.8531|4.0642|4.0363|4.9925|6.0361|6.6041|8.9461|12.4299|9.9839|12.5994|12.2762|12.3248|11.0847|11.8894|10.3653|10.2134|10.6647|9.992|12.1178|10.6876|7.6432|6.9905|7.3834|7.2091|4.4493|4.2734|3.492|5.1533|5.0972|7.634|6.5154|7.5518|6.8342|7.1758|5.5957|5.1115|4.9674|3.9376|4.1077|3.6266|4.2645|3.9588|4.1591|4.9656|4.4754|3.5476|3.0152|2.5355|2.7411|1.2071|1.3864|3.1997|3.8007|5.2714|6.6261|5.3135|6.4522|8.8506|7.8596|7.2692|5.0974|5.672|6.6018|5.0971|5.2691|6.9539|7.1133|8.4297|9.2468|8.5058|8.6684|9.6546|8.3419|8.8202|9.2781|8.7099|7.9548|8.3436|8.2639|7.7794|7.5519|7.684|7.4924|7.2999|7.909|8.355|7.5944|7.6893|6.5154|5.4852|6.4052|7.5846|6.8927|7.1129|3.7569|4.7292|5.1804|6.8372|9.5285|11.5586|11.0141|16.2369|13.2874|8.8038|8.9475|9.3882|10.8124|13.1456|10.9085|10.8734|12.1653|11.627|9.9437|9.4488|9.8858|10.85|
2025-08-07 12:15:28|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|
2025-08-07 12:15:29|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-08-07 12:15:34|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|247.54|
2025-08-07 12:15:31|usa_0083|MS|total_return_price|0.64850136239782||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|
2025-08-07 12:15:38|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-08-07 12:15:38|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-08-07 12:15:43|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.8|
2025-08-07 12:15:42|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-08-07 12:15:47|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-08-07 12:15:49|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-08-07 12:15:48|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-08-07 12:15:52|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|
2025-08-07 12:15:54|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|100.5|
2025-08-07 12:15:55|usa_0083|MS|total_return_price|0.64850136239782||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|
2025-08-07 12:15:59|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|
2025-08-07 12:16:02|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-08-07 12:16:04|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-08-07 12:16:06|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-08-07 12:16:09|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-08-07 12:16:12|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-08-07 12:16:13|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009|226.45|
2025-08-07 12:16:17|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|100.5|
2025-08-07 12:16:19|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|
2025-08-07 12:16:22|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|
2025-08-07 12:16:25|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|
2025-08-07 12:16:28|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-08-07 12:16:31|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|
2025-08-07 12:16:33|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-08-07 12:16:34|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|124.53|
2025-08-07 12:16:37|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009|226.45|
2025-08-07 12:16:39|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-08-07 12:16:42|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|
2025-08-07 12:16:43|usa_0099|BK|total_return_price|0|0.7606|0.8189|0.8539|0.9057|0.8085|0.7463|0.8992|0.9822|1.0816|1.2622|1.1255|1.492|1.9207|1.8809|1.7001|1.7564|1.9726|2.0034|1.9058|1.2106|1.4971|1.6751|1.7262|1.8349|2.2083|2.4714|2.4932|2.081|1.7934|1.696|0.9537|0.9876|1.6736|1.5876|1.7906|1.8341|2.4964|2.4428|2.6856|3.3148|3.5764|3.6991|3.5543|3.6084|3.2521|3.7171|3.8467|3.9054|4.372|5.3491|6.2133|6.5612|6.9874|7.0098|8.1041|9.3762|10.2736|12.2386|13.5723|16.4255|17.9225|17.3826|15.746|23.2489|20.8363|21.3094|19.524|23.4548|24.476|27.4952|33.2603|32.856|29.4173|28.7797|21.0745|24.6933|25.5424|20.617|17.665|14.8396|12.7888|18.084|18.4215|21.0895|20.1695|19.0043|18.9357|21.834|19.1295|19.0896|19.64|21.4194|24.4004|21.9354|24.1794|27.1757|28.141|28.912|29.2096|32.4376|27.9105|25.4462|22.062|19.3309|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|
2025-08-07 12:16:48|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|
2025-08-07 12:16:48|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-08-07 12:16:52|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|
2025-08-07 12:16:53|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-08-07 12:16:59|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:16:56|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|124.53|
2025-08-07 12:17:00|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-08-07 12:17:01|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-08-07 12:17:04|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:06|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-08-07 12:17:06|usa_0099|BK|total_return_price|0|0.7606|0.8189|0.8539|0.9057|0.8085|0.7463|0.8992|0.9822|1.0816|1.2622|1.1255|1.492|1.9207|1.8809|1.7001|1.7564|1.9726|2.0034|1.9058|1.2106|1.4971|1.6751|1.7262|1.8349|2.2083|2.4714|2.4932|2.081|1.7934|1.696|0.9537|0.9876|1.6736|1.5876|1.7906|1.8341|2.4964|2.4428|2.6856|3.3148|3.5764|3.6991|3.5543|3.6084|3.2521|3.7171|3.8467|3.9054|4.372|5.3491|6.2133|6.5612|6.9874|7.0098|8.1041|9.3762|10.2736|12.2386|13.5723|16.4255|17.9225|17.3826|15.746|23.2489|20.8363|21.3094|19.524|23.4548|24.476|27.4952|33.2603|32.856|29.4173|28.7797|21.0745|24.6933|25.5424|20.617|17.665|14.8396|12.7888|18.084|18.4215|21.0895|20.1695|19.0043|18.9357|21.834|19.1295|19.0896|19.64|21.4194|24.4004|21.9354|24.1794|27.1757|28.141|28.912|29.2096|32.4376|27.9105|25.4462|22.062|19.3309|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|
2025-08-07 12:17:11|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28|
2025-08-07 12:17:11|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-08-07 12:17:14|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-08-07 12:17:15|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-08-07 12:17:21|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:22|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-08-07 12:17:25|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:21|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-08-07 12:17:27|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:26|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-08-07 12:17:27|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-08-07 12:17:31|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28|
2025-08-07 12:17:32|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-08-07 12:17:34|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-08-07 12:17:36|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-08-07 12:17:40|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-08-07 12:17:46|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:41|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-08-07 12:17:47|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-08-07 12:17:47|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|70.1|
2025-08-07 12:17:52|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-08-07 12:17:53|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-08-07 12:17:55|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-08-07 12:17:58|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-08-07 12:18:00|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-08-07 12:18:02|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-08-07 12:18:07|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|345.62|
2025-08-07 12:18:06|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|70.1|
2025-08-07 12:18:12|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|57.86|
2025-08-07 12:18:12|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-08-07 12:18:16|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-08-07 12:18:15|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|62.81|
2025-08-07 12:18:21|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|107.44|
2025-08-07 12:18:20|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-08-07 12:18:26|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|345.62|
2025-08-07 12:18:25|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|
2025-08-07 12:18:30|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|57.86|
2025-08-07 12:18:30|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|525|
2025-08-07 12:18:33|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|62.81|
2025-08-07 12:18:35|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|330.58|
2025-08-07 12:18:40|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:18:38|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2041|15.4149|16.0315|13.7575|15.6463|15.6013|16.8264|18.7365|21.3845|22.9102|23.4272|24.2027|28.288|29.2944|34.0339|35.0712|38.4102|39.5619|39.3077|38.2494|45.1198|47.3562|50.8471|49.9757|50.6024|37.977|36.2235|39.3001|14.7709|10.3204|20.3657|29.7179|28.7953|32.4177|30.3414|32.1275|33.9037|34.8446|35.352|27.9281|29.6403|37.953|26.887|33.7791|32.182|36.3993|43.6527|49.5483|57.413|54.8126|56.0855|58.8286|58.1413|53.0757|56.4171|49.354|54.5873|49.1442|45.9641|53.9848|72.4371|72.4595|72.1335|72.4629|80.8937|76.804|67.8152|71.9571|58.432|68.8378|72.9684|66.8659|71.2377|34.0136|47.2415|54.4921|62.0036|74.3004|84.094|81.8299|92.1528|101.5687|84.3978|81.3151|87.8306|73.7846|78.752|91.1207|96.8153|107.4927|113.2306|114.6034|117.134|108.8914|107.44|
2025-08-07 12:18:41|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|148.18|
2025-08-07 12:18:41|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|
2025-08-07 12:18:45|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|267.54|
2025-08-07 12:18:46|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5852|11.0893|14.7093|18.08|15.208|11.219|8.4766|11.9669|15.208|16.4545|15.4573|15.4573|6.861|4.4876|4.8665|2.9917|6.2328|8.9752|15.5869|12.7149|12.7149|17.3321|20.0745|16.0855|7.9779|10.1021|11.1592|8.5364|7.3597|9.1946|7.6688|7.3597|6.6117|7.7885|8.1076|12.7149|29.4785|29.7278|32.54|35.1528|22.1288|34.5545|22.1787|28.0824|24.9211|14.47|13.4628|18.459|7.4993|15.7166|17.6213|14.6694|13.5426|10.501|8.6561|9.1846|5.0959|8.3669|9.4638|15.8562|16.5842|12.7847|15.6467|20.0147|21.5604|17.8706|17.7509|24.0834|19.1371|14.4002|21.7698|18.3094|13.8218|17.8706|19.2468|24.1133|26.417|22.2585|27.3245|32.7395|44.8161|56.5537|58.0396|55.2772|116.2985|113.9051|152.2392|170.5984|175.9167|224.2601|312.0075|274.4812|299.4522|281.6913|359.5261|409.1191|450.2354|508.7237|463.8577|541.3735|359.4464|348.2673|400.9117|366.078|386.4417|489.7861|445.8874|374.9236|343.4107|344.039|402.9262|372.4704|409.488|312.1371|276.6353|374.4449|486.9439|621.9308|558.2368|481.7782|471.8357|557.0003|603.5117|629.7791|696.4947|589.5004|686.971|719.5011|819.4049|716.5592|820.6913|875.8688|959.8367|1048.1326|1048.342|710.3663|633.2944|525|
2025-08-07 12:18:50|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.31|
2025-08-07 12:18:51|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|330.58|
2025-08-07 12:18:56|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:18:57|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.5583|3.6807|3.8803|4.7913|6.1382|8.6018|6.628|5.0129|4.7301|3.8032|3.4591|3.7505|4.0407|4.6762|5.3754|4.8023|6.0244|7.1974|7.1631|6.786|5.9313|5.9582|7.239|7.2537|8.4243|9.3035|9.1149|9.9843|11.613|12.7801|12.8718|11.9911|11.6391|12.159|12.5401|13.023|14.7522|14.6056|16.5476|17.1872|19.5198|19.057|18.0415|16.8549|16.3893|14.3892|17.5694|17.8846|18.6376|20.5483|21.0362|24.9445|26.7031|28.1142|30.3787|27.285|32.7796|39.7287|36.1059|37.3508|37.5752|40.921|39.6409|41.001|43.65|43.7441|47.3448|42.1585|42.9275|46.6499|53.6629|47.8415|44.0018|49.6307|50.5629|55.6711|54.3044|55.0473|63.8399|63.9695|71.1896|74.6042|68.845|80.3576|81.5879|88.9884|99.0843|101.9231|90.9007|62.12|79.1933|83.6004|99.8518|99.9792|106.7529|113.9328|129.8621|111.3641|107.1761|100.8985|122.083|126.4752|133.2898|120.7596|126.8856|135.3186|129.9126|137.7069|132.8772|156.5919|148.18|
2025-08-07 12:18:56|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-08-07 12:19:01|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:19:00|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|267.54|
2025-08-07 12:19:03|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|91.24|
2025-08-07 12:19:06|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.31|
2025-08-07 12:19:07|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.63|
2025-08-07 12:19:11|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-08-07 12:19:11|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3012|2.7433|3.4645|3.5909|3.6162|3.5788|3.9076|4.8179|5.0961|4.8048|5.7536|5.0455|4.3496|4.8048|4.8554|3.9197|3.4777|3.768|3.4392|3.5029|4.1857|4.5772|4.1857|4.3749|5.2226|5.0455|4.6409|4.8048|4.8048|5.349|5.4623|6.3727|3.6041|3.6162|4.122|4.3628|5.349|5.5634|7.0433|8.3058|9.1412|11.0654|12.7718|11.2056|15.3055|14.5617|19.2347|20.9656|15.8439|20.3706|19.2582|21.0923|22.5692|17.5847|22.1782|18.5176|23.9762|13.1615|5.5074|5.7526|6.9741|5.2561|7.7624|8.3605|10.8495|11.735|13.5793|12.5684|14.6913|13.9351|12.0788|11.5614|12.0221|11.2384|11.5406|11.7463|12.8447|13.3736|14.3675|16.9609|15.2238|16.97|15.4829|13.6166|8.4775|7.6769|10.2881|13.654|14.1292|15.147|13.951|14.545|16.4102|17.7289|19.5742|16.137|18.4971|22.2472|20.9285|22.2789|21.0232|22.9997|23.6825|25.1416|29.4972|30.4747|32.9137|32.2985|31.9245|31.4767|28.2649|24.7105|23.6836|27.4476|32.0303|33.7425|33.569|34.5327|35.7631|33.4401|31.8521|29.6615|28.3697|29.8923|25.5296|32.0378|36.0641|38.5426|35.9727|24.0274|30.6561|36.9158|42.34|54.4659|62.902|62.6262|75.1193|60.9063|44.8055|46.3763|60.6297|57.3963|65.3131|51.3465|56.0044|63.8311|65.3093|76.6301|78.2927|79.8201|105.62|
2025-08-07 12:19:17|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:19:18|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2019|0.2543|0.2285|0.1709|0.1714|0.3059|0.3746|0.4719|0.692|0.79|0.5373|0.4126|0.6005|0.8408|0.9871|1.197|1.1252|0.9361|0.8643|1.0371|1.2238|1.7012|2.3189|3.0704|2.1338|2.7483|2.6069|2.4524|3.4191|3.4237|4.339|5.7516|6.7548|6.1266|5.2668|6.3634|13.6304|23.3268|26.4597|16.241|18.5835|27.7027|24.5247|25.8739|20.7012|11.2566|11.5036|8.4056|11.3161|9.583|8.2078|6.3848|7.9716|5.3112|7.4314|8.7838|8.7414|8.5812|7.1168|6.8214|8.8962|7.8328|8.4246|10.7947|10.9924|12.9178|12.015|13.4913|14.609|13.852|15.5811|17.2453|20.4433|15.1037|16.5116|20.9553|13.0798|12.5945|14.2983|15.6612|15.4433|15.3893|11.713|11.5271|14.2433|15.0566|13.783|9.4881|9.5246|12.2146|11.0402|10.9663|12.3707|15.2945|18.4185|18.3896|22.6757|23.8951|23.6001|25.8124|26.5708|26.8492|28.8539|25.2825|29.2066|24.9159|22.5625|28.2085|35.3437|36.6174|38.6228|39.3979|46.3542|47.2119|46.2781|44.627|37.8094|39.074|36.8686|38.5475|44.0014|31.2221|31.4975|34.001|49.9713|61.608|68.9996|69.1945|80.0694|80.4395|60.4652|68.9989|80.1553|50.5837|55.0255|53.5023|67.3552|71.1056|72.6704|64.1688|73.529|78.0295|91.24|
2025-08-07 12:19:18|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|499.98|
2025-08-07 12:19:24|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|
2025-08-07 12:19:22|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.63|
2025-08-07 12:19:29|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3012|2.7433|3.4645|3.5909|3.6162|3.5788|3.9076|4.8179|5.0961|4.8048|5.7536|5.0455|4.3496|4.8048|4.8554|3.9197|3.4777|3.768|3.4392|3.5029|4.1857|4.5772|4.1857|4.3749|5.2226|5.0455|4.6409|4.8048|4.8048|5.349|5.4623|6.3727|3.6041|3.6162|4.122|4.3628|5.349|5.5634|7.0433|8.3058|9.1412|11.0654|12.7718|11.2056|15.3055|14.5617|19.2347|20.9656|15.8439|20.3706|19.2582|21.0923|22.5692|17.5847|22.1782|18.5176|23.9762|13.1615|5.5074|5.7526|6.9741|5.2561|7.7624|8.3605|10.8495|11.735|13.5793|12.5684|14.6913|13.9351|12.0788|11.5614|12.0221|11.2384|11.5406|11.7463|12.8447|13.3736|14.3675|16.9609|15.2238|16.97|15.4829|13.6166|8.4775|7.6769|10.2881|13.654|14.1292|15.147|13.951|14.545|16.4102|17.7289|19.5742|16.137|18.4971|22.2472|20.9285|22.2789|21.0232|22.9997|23.6825|25.1416|29.4972|30.4747|32.9137|32.2985|31.9245|31.4767|28.2649|24.7105|23.6836|27.4476|32.0303|33.7425|33.569|34.5327|35.7631|33.4401|31.8521|29.6615|28.3697|29.8923|25.5296|32.0378|36.0641|38.5426|35.9727|24.0274|30.6561|36.9158|42.34|54.4659|62.902|62.6262|75.1193|60.9063|44.8055|46.3763|60.6297|57.3963|65.3131|51.3465|56.0044|63.8311|65.3093|76.6301|78.2927|79.8201|105.62|
2025-08-07 12:19:28|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|
2025-08-07 12:19:33|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|499.98|
2025-08-07 12:19:34|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|356.99|
2025-08-07 12:19:38|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|
2025-08-07 12:19:39|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|
2025-08-07 12:19:45|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2733|1.0783|1.2733|1.6038|1.6074|1.6052|2.0139|2.2897|2.6491|2.5976|2.4652|2.7565|2.5075|2.4342|2.5492|2.4127|2.7627|3.3787|4.2422|4.6282|5.5341|6.3111|8.2243|9.4857|9.6382|9.2992|9.6779|11.7926|12.7985|13.5228|15.6207|16.9096|20.2648|21.1165|21.1752|20.4238|17.7503|18.1856|21.4131|26.8905|25.7288|24.809|27.5997|23.8512|27.4726|31.7821|41.9646|42.0388|43.593|47.1485|49.6581|55.9354|48.2331|41.3803|56.1356|61.1131|89.1955|82.196|120.3529|128.1549|161.9247|177.8032|239.0224|190.7211|302.62|
2025-08-07 12:19:44|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|
2025-08-07 12:19:48|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|113.75|
2025-08-07 12:19:50|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7505|2.9192|3.2931|2.3382|2.6711|3.0457|3.314|3.445|3.593|4.1905|4.5097|4.4226|4.678|4.8194|5.2125|5.948|5.9369|6.8405|6.1788|5.677|5.9501|6.5637|7.082|6.5034|6.6321|7.5025|7.3494|7.6235|8.8653|9.0287|11.2359|11.9369|11.5844|12.4142|10.1888|8.2717|9.3871|9.5606|12.3607|11.6479|9.861|10.6568|9.2037|8.5196|10.4612|11.1434|11.4729|9.7493|12.3351|13.506|12.1964|10.7537|13.2626|11.9507|13.5026|15.3094|18.7444|19.5994|22.6831|22.3097|25.566|23.2129|21.3715|22.7791|24.1719|26.4296|27.4338|25.2033|27.6568|30.9257|34.5828|36.9899|36.3783|30.0786|32.2632|21.4796|19.2217|14.4196|17.6502|22.6125|25.6253|30.7566|26.7417|33.9532|42.0479|46.2179|43.1724|30.0129|37.0802|42.773|34.2911|41.2595|47.6793|53.9011|57.9139|60.5804|66.9869|66.1069|67.9197|55.7667|59.806|59.7884|59.3924|45.1449|45.7961|55.0539|52.5634|57.8259|59.0404|65.2533|68.4917|67.5765|69.5302|70.3222|65.7725|76.3239|60.422|70.8942|73.2878|73.811|84.7635|70.1304|79.7191|93.6449|111.0319|128.4904|138.4217|140.1152|162.8862|143.818|120.0874|127.8053|151.1869|165.8629|195.6706|208.3471|236.1898|307.6284|309.4069|328.1611|329.5115|270.8867|356.99|
2025-08-07 12:19:54|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|
2025-08-07 12:19:56|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|
2025-08-07 12:20:01|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2733|1.0783|1.2733|1.6038|1.6074|1.6052|2.0139|2.2897|2.6491|2.5976|2.4652|2.7565|2.5075|2.4342|2.5492|2.4127|2.7627|3.3787|4.2422|4.6282|5.5341|6.3111|8.2243|9.4857|9.6382|9.2992|9.6779|11.7926|12.7985|13.5228|15.6207|16.9096|20.2648|21.1165|21.1752|20.4238|17.7503|18.1856|21.4131|26.8905|25.7288|24.809|27.5997|23.8512|27.4726|31.7821|41.9646|42.0388|43.593|47.1485|49.6581|55.9354|48.2331|41.3803|56.1356|61.1131|89.1955|82.196|120.3529|128.1549|161.9247|177.8032|239.0224|190.7211|302.62|
2025-08-07 12:19:58|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|
2025-08-07 12:20:06|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.9122|3.2045|3.677|3.417|3.7636|3.9874|4.6076|4.6438|4.3645|5.2555|5.856|5.3212|6.0852|6.3732|6.2436|6.3273|7.4808|8.6601|8.8043|9.3717|8.8452|9.0625|10.3705|11.2918|11.2162|12.0593|12.1041|13.5873|14.1015|13.6506|14.7805|16.0186|14.6864|17.5635|18.0747|14.2617|15.2994|13.5695|15.7262|16.0748|16.867|14.2111|12.1257|10.9654|12.9085|12.9552|14.8909|13.0583|14.8808|15.9355|18.1019|13.1699|14.9034|13.5204|15.3552|15.9294|19.6781|18.0508|19.4959|19.2678|21.5785|22.7849|20.1314|19.1253|18.8562|20.7935|21.8167|22.3444|21.5402|23.7591|25.8899|25.8726|24.2216|21.0369|20.1119|20.618|15.1671|13.3968|16.1243|21.5806|21.9027|24.6865|22.9869|27.92|32.4664|36.9988|35.5054|27.8369|33.1036|38.2252|42.578|46.3217|54.8573|54.5229|59.8373|68.5364|78.0678|79.8932|87.0792|81.7981|96.4194|94.3473|96.291|73.8526|83.5176|94.5894|88.6887|88.3545|81.3479|90.5638|95.1138|94.3933|101.8768|97.7025|91.1972|96.3682|90.6724|100.5493|104.4097|106.4856|120.4187|75.7371|96.63|111.7672|132.5528|138.6522|157.1262|132.8364|160.7566|122.6661|107.5022|104.5759|119.4304|127.4802|142.1636|124.9959|144.7412|140.8944|123.0091|130.1711|118.0231|108.6706|113.75|
2025-08-07 12:20:09|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.4011|6.1453|6.9374|6.7126|6.5155|6.3188|6.7998|7.7829|10.0792|8.041|7.2171|7.6226|8.135|7.9216|7.2842|7.279|7.415|8.5385|8.3348|9.2756|11.0053|9.9509|9.9646|8.303|9.6724|9.9027|10.3342|10.4277|11.9438|9.7322|12.8256|13.0947|11.8903|12.055|10.6736|9.2532|9.4912|8.1661|8.6102|6.7886|6.8164|5.8179|5.5628|4.9187|8.5886|7.5546|7.5261|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|52.78|
2025-08-07 12:20:11|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|
2025-08-07 12:20:15|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|
2025-08-07 12:20:18|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|
2025-08-07 12:20:21|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2181|4.9086|5.3237|4.3283|5.5109|6.1194|5.6197|5.6118|5.942|5.5655|5.7542|6.7588|6.894|7.2116|6.6901|6.7327|6.3178|6.5078|6.5922|6.2301|6.3789|6.6724|6.649|7.2673|7.4077|7.8228|8.2003|8.3249|8.9945|9.8793|12.5476|13.5624|13.2793|15.6526|16.3428|13.5423|16.0468|20.5248|21.0376|19.1463|26.9177|31.1915|29.6634|37.8815|33.5172|27.3402|29.2203|28.1219|31.4098|33.1206|28.5125|24.7302|27.6488|25.6623|30.9359|29.0112|29.5614|28.58|28.2017|28.6525|20.752|19.2949|17.6694|19.505|20.5038|19.056|17.554|18.4933|20.2669|19.4821|20.6736|17.1768|17.957|16.6379|18.2807|22.0328|16.9626|14.2967|14.352|17.8177|16.0407|17.9038|16.6687|17.9901|20.5717|22.5997|23.8134|20.4142|24.5103|25.5959|25.3301|26.8553|27.4646|30.4527|32.2148|35.3609|39.498|40.484|42.7749|43.4386|47.7669|47.0399|47.7873|44.2501|47.2636|52.1288|59.0087|58.2609|58.8572|64.6666|68.546|74.047|72.2326|73.6235|73.4118|74.4432|71.7704|84.9289|90.6219|91.3016|102.1543|79.5976|99.3657|106.5791|109.1589|114.1248|132.3077|142.9392|164.6411|161.9739|148.0185|142.8772|158.9607|160.5345|181.9234|184.749|184.6291|201.4355|206.7939|219.757|210.008|242.1704|217.7021|
2025-08-07 12:20:23|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.4011|6.1453|6.9374|6.7126|6.5155|6.3188|6.7998|7.7829|10.0792|8.041|7.2171|7.6226|8.135|7.9216|7.2842|7.279|7.415|8.5385|8.3348|9.2756|11.0053|9.9509|9.9646|8.303|9.6724|9.9027|10.3342|10.4277|11.9438|9.7322|12.8256|13.0947|11.8903|12.055|10.6736|9.2532|9.4912|8.1661|8.6102|6.7886|6.8164|5.8179|5.5628|4.9187|8.5886|7.5546|7.5261|7.2884|8.3352|8.1215|7.4845|7.3574|7.3247|6.4114|7.6825|7.8605|9.164|10.2029|10.1937|10.3638|13.6668|15.1095|13.1999|15.2879|15.3424|21.0035|25.8245|23.7554|20.0987|23.1558|20.9454|21.0093|29.5814|26.3016|21.6315|14.1149|18.6676|18.0763|17.5175|19.2202|20.6856|19.1901|17.2401|21.4201|20.2861|24.3918|20.5251|16.9858|19.6964|21.9278|20.5545|19.0537|19.3349|23.9553|24.2186|26.4485|31.3027|31.4808|32.1761|37.4555|38.2919|35.1141|35.9108|31.0532|27.6849|27.6557|32.93|32.5991|35.5448|36.1083|32.7019|33.8531|32.1767|35.0901|37.3623|41.2587|33.8743|35.9582|34.3108|34.8634|39.6677|30.345|34.7659|40.8391|44.6028|50.7861|54.2907|54.0813|61.251|82.2293|71.0215|73.9735|85.739|73.9618|70.5726|70.817|68.2327|59.9034|58.1239|57.9321|49.4531|47.5219|52.78|
2025-08-07 12:20:26|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8404|5.8025|5.7823|5.8545|5.8668|7.1536|7.4212|8.9177|10.4184|10.6897|11.6721|12.6559|14.9273|15.369|18.9283|20.8778|23.6456|24.0921|24.0609|21.8837|20.3654|19.681|19.1311|13.3539|12.9524|12.9227|12.1531|19.0928|24.043|23.2601|24.5017|20.919|18.9818|21.4032|21.071|20.3689|21.308|19.2446|20.8191|21.4698|25.4354|27.0429|27.868|28.8981|31.3163|32.9264|36.5938|34.0493|33.4844|32.4801|34.3292|39.5884|41.3144|38.3545|39.5242|37.0054|34.0508|31.5993|30.2212|30.8531|22.2892|13.1985|16.9453|21.4121|21.1525|22.8945|20.4942|22.6713|23.0632|23.1427|22.3829|17.5186|20.4434|24.726|26.5263|30.1199|30.7128|37.7255|37.1855|39.2686|42.5632|44.3861|46.2865|48.5954|55.8572|56.8284|52.0296|46.9574|50.3013|54.8619|57.2427|56.8874|61.2287|67.6276|73.7112|76.9172|87.9518|80.0277|77.4257|84.1134|70.7835|81.1086|88.0337|94.5466|98.2626|80.5525|85.6448|83.6136|98.1478|103.3428|118.0117|115.8624|107.8297|127.8479|117.7176|116.4718|127.643|105.0179|104.1956|107.3569|135.7733|168.7841|156.6336|186.9684|190.9076|206.0748|201.31|
2025-08-07 12:20:29|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|
2025-08-07 12:20:31|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5754|1.512|1.6849|1.2164|1.413|1.839|1.8907|2.3038|2.0894|2.4331|2.3441|2.5793|2.6999|2.8593|3.2161|3.198|3.4412|3.4858|3.7596|3.7349|3.6078|4.2131|4.2781|4.8465|5.287|5.3111|5.867|6.0275|6.749|6.844|8.6314|8.808|10.1024|10.5928|11.3595|10.4568|13.3468|13.1263|16.1712|12.6885|14.594|13.7316|14.6657|13.5836|16.3203|16.0791|15.579|13.8146|15.3614|17.4998|17.748|16.0694|19.12|19.1114|19.8893|19.672|21.3867|22.3575|24.9052|24.7652|27.7418|26.1696|25.6921|25.4189|28.9559|30.5751|32.5641|34.4434|36.4507|34.7698|34.6186|38.3707|41.7348|35.4954|35.2379|39.8789|29.0082|28.7956|32.4459|38.5924|37.3421|36.9486|37.882|42.9323|42.8121|43.4768|48.1992|41.9383|49.7731|53.3169|59.3774|56.3278|62.6939|70.1244|74.7088|86.8172|91.9067|95.4245|98.635|101.9713|93.1094|102.1818|101.3004|98.5937|103.0923|100.8499|107.568|110.726|106.9567|114.7048|121.8228|118.3577|123.8593|126.9039|130.2865|145.94|137.5717|165.2603|185.2535|186.2472|181.9589|147.3074|188.5033|189.7847|205.9202|204.1972|196.9114|199.8697|225.2455|170.0731|148.6313|140.0559|141.6827|161.6751|182.8743|166.4333|195.4425|228.0888|235.6547|253.3843|233.1445|252.9008|269.44|
2025-08-07 12:20:34|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2181|4.9086|5.3237|4.3283|5.5109|6.1194|5.6197|5.6118|5.942|5.5655|5.7542|6.7588|6.894|7.2116|6.6901|6.7327|6.3178|6.5078|6.5922|6.2301|6.3789|6.6724|6.649|7.2673|7.4077|7.8228|8.2003|8.3249|8.9945|9.8793|12.5476|13.5624|13.2793|15.6526|16.3428|13.5423|16.0468|20.5248|21.0376|19.1463|26.9177|31.1915|29.6634|37.8815|33.5172|27.3402|29.2203|28.1219|31.4098|33.1206|28.5125|24.7302|27.6488|25.6623|30.9359|29.0112|29.5614|28.58|28.2017|28.6525|20.752|19.2949|17.6694|19.505|20.5038|19.056|17.554|18.4933|20.2669|19.4821|20.6736|17.1768|17.957|16.6379|18.2807|22.0328|16.9626|14.2967|14.352|17.8177|16.0407|17.9038|16.6687|17.9901|20.5717|22.5997|23.8134|20.4142|24.5103|25.5959|25.3301|26.8553|27.4646|30.4527|32.2148|35.3609|39.498|40.484|42.7749|43.4386|47.7669|47.0399|47.7873|44.2501|47.2636|52.1288|59.0087|58.2609|58.8572|64.6666|68.546|74.047|72.2326|73.6235|73.4118|74.4432|71.7704|84.9289|90.6219|91.3016|102.1543|79.5976|99.3657|106.5791|109.1589|114.1248|132.3077|142.9392|164.6411|161.9739|148.0185|142.8772|158.9607|160.5345|181.9234|184.749|184.6291|201.4355|206.7939|219.757|210.008|242.1704|217.7021|
2025-08-07 12:20:37|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|
2025-08-07 12:20:41|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:20:39|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8404|5.8025|5.7823|5.8545|5.8668|7.1536|7.4212|8.9177|10.4184|10.6897|11.6721|12.6559|14.9273|15.369|18.9283|20.8778|23.6456|24.0921|24.0609|21.8837|20.3654|19.681|19.1311|13.3539|12.9524|12.9227|12.1531|19.0928|24.043|23.2601|24.5017|20.919|18.9818|21.4032|21.071|20.3689|21.308|19.2446|20.8191|21.4698|25.4354|27.0429|27.868|28.8981|31.3163|32.9264|36.5938|34.0493|33.4844|32.4801|34.3292|39.5884|41.3144|38.3545|39.5242|37.0054|34.0508|31.5993|30.2212|30.8531|22.2892|13.1985|16.9453|21.4121|21.1525|22.8945|20.4942|22.6713|23.0632|23.1427|22.3829|17.5186|20.4434|24.726|26.5263|30.1199|30.7128|37.7255|37.1855|39.2686|42.5632|44.3861|46.2865|48.5954|55.8572|56.8284|52.0296|46.9574|50.3013|54.8619|57.2427|56.8874|61.2287|67.6276|73.7112|76.9172|87.9518|80.0277|77.4257|84.1134|70.7835|81.1086|88.0337|94.5466|98.2626|80.5525|85.6448|83.6136|98.1478|103.3428|118.0117|115.8624|107.8297|127.8479|117.7176|116.4718|127.643|105.0179|104.1956|107.3569|135.7733|168.7841|156.6336|186.9684|190.9076|206.0748|201.31|
2025-08-07 12:20:42|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|524.37|
2025-08-07 12:20:44|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5754|1.512|1.6849|1.2164|1.413|1.839|1.8907|2.3038|2.0894|2.4331|2.3441|2.5793|2.6999|2.8593|3.2161|3.198|3.4412|3.4858|3.7596|3.7349|3.6078|4.2131|4.2781|4.8465|5.287|5.3111|5.867|6.0275|6.749|6.844|8.6314|8.808|10.1024|10.5928|11.3595|10.4568|13.3468|13.1263|16.1712|12.6885|14.594|13.7316|14.6657|13.5836|16.3203|16.0791|15.579|13.8146|15.3614|17.4998|17.748|16.0694|19.12|19.1114|19.8893|19.672|21.3867|22.3575|24.9052|24.7652|27.7418|26.1696|25.6921|25.4189|28.9559|30.5751|32.5641|34.4434|36.4507|34.7698|34.6186|38.3707|41.7348|35.4954|35.2379|39.8789|29.0082|28.7956|32.4459|38.5924|37.3421|36.9486|37.882|42.9323|42.8121|43.4768|48.1992|41.9383|49.7731|53.3169|59.3774|56.3278|62.6939|70.1244|74.7088|86.8172|91.9067|95.4245|98.635|101.9713|93.1094|102.1818|101.3004|98.5937|103.0923|100.8499|107.568|110.726|106.9567|114.7048|121.8228|118.3577|123.8593|126.9039|130.2865|145.94|137.5717|165.2603|185.2535|186.2472|181.9589|147.3074|188.5033|189.7847|205.9202|204.1972|196.9114|199.8697|225.2455|170.0731|148.6313|140.0559|141.6827|161.6751|182.8743|166.4333|195.4425|228.0888|235.6547|253.3843|233.1445|252.9008|269.44|
2025-08-07 12:20:48|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.25|
2025-08-07 12:20:49|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|
2025-08-07 12:20:54|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:20:53|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7394|1.1572|1.288|0.8586|0.9426|1.4788|1.5856|1.3481|1.2691|1.8678|1.4253|1.4607|1.8008|2.353|2.8572|5.1267|4.4468|1.3614|4.0688|4.8655|5.0891|7.5296|21.7038|37.4188|26.426|15.6057|15.6907|11.11|16.1791|18.4353|20.6328|21.7316|12.1502|16.2084|11.5056|11.11|20.1738|28.1437|18.4987|36.5677|32.7488|46.8817|68.3692|79.6012|30.7661|33.4228|36.6263|36.7338|26.5272|31.401|23.0306|16.8481|15.4417|7.8039|11.0563|14.0254|12.7069|14.6896|14.6798|11.2418|10.8219|11.2321|10.7242|11.6325|13.9278|15.1487|16.1742|16.8774|14.2599|11.5837|11.8962|11.1832|8.1262|7.3448|7.882|4.1412|2.6762|3.145|4.9421|7.1983|7.3448|8.8489|8.8782|6.3095|7.1006|10.8707|9.9624|5.7723|5.8504|8.3508|5.7039|6.0653|5.8309|8.1848|11.4079|13.2539|20.6084|23.6264|27.9239|31.8405|35.1124|29.9555|27.2793|16.0277|15.5589|10.3823|12.4237|16.1058|19.075|22.8939|30.0531|31.2252|41.4024|47.6728|56.2483|51.2964|37.6616|39.9276|31.8503|44.2153|46.4031|51.3355|46.7938|44.4497|62.5969|89.3976|82.1797|71.983|82.1577|87.0038|72.3963|55.5333|56.753|57.0499|67.4276|69.278|75.5253|90.0225|124.3094|95.792|97.6038|93.4203|94.3712|108.78|
2025-08-07 12:20:55|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|524.37|
2025-08-07 12:21:00|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-08-07 12:21:01|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.25|
2025-08-07 12:21:07|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7394|1.1572|1.288|0.8586|0.9426|1.4788|1.5856|1.3481|1.2691|1.8678|1.4253|1.4607|1.8008|2.353|2.8572|5.1267|4.4468|1.3614|4.0688|4.8655|5.0891|7.5296|21.7038|37.4188|26.426|15.6057|15.6907|11.11|16.1791|18.4353|20.6328|21.7316|12.1502|16.2084|11.5056|11.11|20.1738|28.1437|18.4987|36.5677|32.7488|46.8817|68.3692|79.6012|30.7661|33.4228|36.6263|36.7338|26.5272|31.401|23.0306|16.8481|15.4417|7.8039|11.0563|14.0254|12.7069|14.6896|14.6798|11.2418|10.8219|11.2321|10.7242|11.6325|13.9278|15.1487|16.1742|16.8774|14.2599|11.5837|11.8962|11.1832|8.1262|7.3448|7.882|4.1412|2.6762|3.145|4.9421|7.1983|7.3448|8.8489|8.8782|6.3095|7.1006|10.8707|9.9624|5.7723|5.8504|8.3508|5.7039|6.0653|5.8309|8.1848|11.4079|13.2539|20.6084|23.6264|27.9239|31.8405|35.1124|29.9555|27.2793|16.0277|15.5589|10.3823|12.4237|16.1058|19.075|22.8939|30.0531|31.2252|41.4024|47.6728|56.2483|51.2964|37.6616|39.9276|31.8503|44.2153|46.4031|51.3355|46.7938|44.4497|62.5969|89.3976|82.1797|71.983|82.1577|87.0038|72.3963|55.5333|56.753|57.0499|67.4276|69.278|75.5253|90.0225|124.3094|95.792|97.6038|93.4203|94.3712|108.78|
2025-08-07 12:21:07|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7569|0.8782|0.9535|0.7649|0.9749|1.5613|1.4512|1.3616|1.9086|2.1056|2.4008|2.6332|3.3072|4.2339|4.895|5.8295|6.2942|5.5162|4.423|3.7926|2.8246|3.0169|4.0312|4.2438|3.8857|5.0278|4.925|3.8702|3.723|3.7467|4.3835|5.4222|6.2627|7.5188|7.5217|7.732|8.6666|11.557|11.8962|8.71|9.2521|11.94|10.8702|13.9211|19.2518|15.2908|15.932|12.7902|15.9312|16.6848|13.9378|11.2676|11.9956|12.3971|14.853|15.2888|13.9449|12.2813|14.498|11.7784|14.0827|12.322|12.0575|12.8581|14.23|15.5853|14.1859|14.441|13.2833|12.7494|12.9357|12.844|10.5911|10.7685|11.3278|12.6087|7.4943|5.5072|5.859|8.3622|9.9606|11.5245|9.6888|11.4027|11.3281|11.0268|9.9743|7.0262|7.4846|7.2085|8.0748|7.6892|8.9875|11.8411|11.3548|12.8625|16.6795|20.9401|23.8767|30.0778|37.7468|39.5665|29.6142|34.1075|38.6671|40.3016|35.3577|35.1645|45.1615|48.7983|56.5219|51.038|59.7931|52.4415|46.7269|57.5017|42.9235|48.0809|47.212|50.3942|50.5302|33.4625|32.1187|35.2385|43.7991|57.3777|49.8884|48.3285|40.2565|43.038|33.9417|28.9802|31.6395|30.9001|34.5668|25.9905|27.8984|28.3475|27.9591|29.1332|33.2304|33.3877|32.44|
2025-08-07 12:21:12|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-08-07 12:21:12|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|105.46|
2025-08-07 12:21:17|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7569|0.8782|0.9535|0.7649|0.9749|1.5613|1.4512|1.3616|1.9086|2.1056|2.4008|2.6332|3.3072|4.2339|4.895|5.8295|6.2942|5.5162|4.423|3.7926|2.8246|3.0169|4.0312|4.2438|3.8857|5.0278|4.925|3.8702|3.723|3.7467|4.3835|5.4222|6.2627|7.5188|7.5217|7.732|8.6666|11.557|11.8962|8.71|9.2521|11.94|10.8702|13.9211|19.2518|15.2908|15.932|12.7902|15.9312|16.6848|13.9378|11.2676|11.9956|12.3971|14.853|15.2888|13.9449|12.2813|14.498|11.7784|14.0827|12.322|12.0575|12.8581|14.23|15.5853|14.1859|14.441|13.2833|12.7494|12.9357|12.844|10.5911|10.7685|11.3278|12.6087|7.4943|5.5072|5.859|8.3622|9.9606|11.5245|9.6888|11.4027|11.3281|11.0268|9.9743|7.0262|7.4846|7.2085|8.0748|7.6892|8.9875|11.8411|11.3548|12.8625|16.6795|20.9401|23.8767|30.0778|37.7468|39.5665|29.6142|34.1075|38.6671|40.3016|35.3577|35.1645|45.1615|48.7983|56.5219|51.038|59.7931|52.4415|46.7269|57.5017|42.9235|48.0809|47.212|50.3942|50.5302|33.4625|32.1187|35.2385|43.7991|57.3777|49.8884|48.3285|40.2565|43.038|33.9417|28.9802|31.6395|30.9001|34.5668|25.9905|27.8984|28.3475|27.9591|29.1332|33.2304|33.3877|32.44|
2025-08-07 12:21:19|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|52.59|
2025-08-07 12:21:21|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5147|0.4806|0.5202|0.4406|0.6337|0.7691|0.7262|0.8297|1.0048|0.9315|1.0332|1.0833|1.1954|1.2554|1.2448|1.4248|1.2679|1.4581|1.6063|1.6297|1.5331|1.9704|2.1094|2.0071|2.1104|2.2804|2.1873|2.6063|3.146|2.7663|3.494|4.0204|3.7984|4.7078|4.521|4.2688|6.5695|8.1612|7.1883|6.2981|7.1068|6.8745|6.9439|9.7831|10.9407|8.3589|9.5735|8.2238|7.4956|9.0209|9.8052|9.422|9.2651|9.8809|9.5001|10.0044|11.2318|12.4904|12.7295|12.2606|12.4894|11.7131|13.6427|14.3155|14.7023|14.3329|14.7599|14.616|14.7456|15.144|16.6059|18.5001|20.384|21.221|20.5918|19.3478|15.1835|6.4949|10.5217|14.5613|15.8579|18.7259|14.8082|18.0513|19.8077|18.6251|16.5645|12.5025|15.5899|16.6876|15.5725|17.6336|19.7021|19.4315|21.8485|23.4388|25.3968|24.1102|23.9522|22.552|23.8081|25.1044|24.5449|23.0778|23.9357|25.4116|29.2158|29.263|28.5075|29.846|32.2012|33.9218|36.7812|36.8862|36.4697|40.126|39.0626|43.1056|47.4982|45.574|46.3091|30.1338|31.9667|32.4934|40.0111|46.3745|48.9077|47.7873|53.8344|59.7384|51.701|52.8537|68.0527|61.3968|66.846|73.9189|79.8687|83.6485|87.5086|110.0701|102.2997|110.5794|105.46|
2025-08-07 12:21:26|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|52.59|
2025-08-13 04:21:20|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|
2025-08-13 04:21:25|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-08-13 04:21:30|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-08-13 04:21:34|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-08-13 04:21:39|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-13 04:21:43|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|
2025-08-13 04:21:49|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-08-13 04:21:54|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-08-13 04:21:59|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|
2025-08-13 04:22:03|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|
2025-08-13 04:22:08|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-08-13 04:22:10|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|
2025-08-13 04:22:13|usa_0011|VZ|total_return_price|0|||1.0031|0.9879|1.0655|1.0277|1.162|1.2169|1.2586|1.4024|1.3021|1.6421|1.9473|2.2097|2.0769|2.2085|2.2419|2.297|2.6188|2.2562|2.3334|2.5757|2.6217|2.6313|2.8209|3.2894|3.8029|4.2939|3.6821|3.9254|3.7864|4.3547|4.2251|3.9392|3.8496|4.1469|3.6189|3.9496|4.3977|4.6934|5.2011|5.589|6.0777|5.7158|5.0564|5.5549|5.3307|5.0774|5.4797|5.8884|6.5433|7.2208|6.7566|7.0522|6.7105|7.3511|6.9823|8.8392|9.4777|10.8316|12.287|11.0588|11.8486|13.3186|12.8482|16.3835|16.9853|15.6363|15.6365|13.0871|12.5801|13.1316|13.0175|14.2495|14.5269|12.8415|12.5804|10.8924|7.6466|10.9427|10.0813|11.3881|9.4655|10.3681|10.9263|10.9459|12.0538|12.5297|11.0986|10.9391|10.4852|9.7975|11.2389|11.197|12.5839|13.2558|13.6561|14.9974|16.2984|16.2458|13.699|13.47|12.3711|13.2953|12.0294|12.4256|12.4462|13.8555|13.1738|12.0967|15.3223|17.07|18.6278|18.2261|18.2509|20.1745|19.4742|22.9363|23.7844|22.8328|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|
2025-08-13 04:22:15|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.5438|10.3755|10.7412|10.9924|11.6094|13.1236|13.0406|13.348|13.6576|12.2824|13.8819|14.3306|13.7136|14.8331|14.8331|14.694|14.1623|14.1062|12.731|12.8993|13.6284|14.9475|15.8448|16.2082|18.2004|18.2834|19.4903|18.6759|21.9849|24.1722|13.7406|14.3709|13.6979|15.1718|16.0131|15.8448|16.4057|15.8291|17.303|17.0495|18.0725|17.5963|17.8052|20.3175|19.9238|18.6599|20.2265|18.349|18.4097|20.6538|19.394|15.2162|16.7761|16.8948|17.4825|17.9413|20.239|20.6577|22.201|24.3055|25.9185|30.2831|29.3495|32.6085|28.9734|31.5593|31.9735|35.1324|40.2961|39.8446|44.4876|49.2875|50.0832|45.4084|47.5257|42.0935|43.5185|37.3111|38.5313|38.0458|38.033|37.6021|32.2563|35.174|41.8857|48.4465|47.1287|42.3392|49.7047|51.1383|50.8019|54.6457|52.0415|54.5282|55.0517|52.7879|62.5114|60.7645|63.0559|59.3139|58.7258|54.3998|53.6882|48.4263|51.2137|55.4177|62.6691|58.8479|61.396|56.2944|55.939|57.3558|59.0587|53.2213|59.6117|61.8936|50.1448|60.0775|57.63|53.7629|53.7717|29.6793|35.6333|27.8941|34.3004|47.2468|54.1599|51.2667|54.0491|73.7604|77.2678|79.5399|101.2929|101.4801|100.1111|110.6532|94.9504|111.4184|111.2411|114.1823|105.6434|117.8446|107.8|
2025-08-13 04:22:19|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.282|0.2309|0.2405|0.2852|0.2224|0.2267|0.2123|0.2256|0.2916|0.3704|0.4715|0.6471|0.5364|0.6407|0.9035|0.87|1.1366|1.4208|1.5134|1.3409|1.5421|1.6354|1.772|1.6858|1.5804|1.5444|1.6235|1.9731|2.1505|2.3421|2.7252|3.4627|3.4673|3.3619|3.9512|4.6025|5.0527|6.3316|7.0304|9.6839|10.1383|9.9038|13.716|16.6078|16.8668|21.2544|27.4687|27.6434|27.7568|35.7841|32.5658|24.5201|18.4851|13.296|16.7626|22.3746|15.6837|20.3057|18.4851|16.7656|13.4064|15.8461|14.8885|15.768|17.0963|16.9263|15.4173|17.6622|17.1499|18.4713|16.7601|17.2793|17.9515|18.2981|19.1043|16.4229|19.3485|21.1964|19.8524|21.0601|21.1267|25.6143|20.4988|19.9436|19.4263|14.2452|13.5535|17.649|19.2042|22.8589|22.0692|17.4156|18.6347|21.3675|19.5531|20.1541|19.4155|20.4026|25.5169|24.3585|23.8546|21.5855|23.3086|28.3461|27.5005|31.1478|34.3844|35.2267|39.408|39.7335|35.0239|38.282|38.6305|48.7498|48.8786|45.6022|51.6525|56.1002|59.8191|62.9663|68.4078|78.9501|84.6344|91.8371|106.9245|95.368|111.2114|126.785|132.0216|150.2601|150.68|194.98|202.0013|214.1718|227.5496|262.0585|273.2409|326.5625|299.9842|250.4764|227.6205|235.0442|283.2665|335.3258|311.5737|371.8194|416.7672|443.5493|427.7957|419.8857|374.7021|497.41|
2025-08-13 04:22:18|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-08-13 04:22:23|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-08-13 04:22:23|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|
2025-08-13 04:22:26|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-13 04:22:28|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-08-13 04:22:30|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|
2025-08-13 04:22:34|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-08-13 04:22:35|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-08-13 04:22:39|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-08-13 04:22:39|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-08-13 04:22:44|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-13 04:22:44|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|
2025-08-13 04:22:45|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|
2025-08-13 04:22:48|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|
2025-08-13 04:22:50|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|367.51|
2025-08-13 04:22:52|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.433|4.5219|4.7648|5.0603|5.0213|5.3839|4.9738|5.2556|4.9886|4.6787|4.9659|5.5577|5.2727|6.3808|6.8058|7.6562|6.8872|6.7063|6.759|6.791|7.3569|7.9915|7.795|8.2779|8.9872|9.7172|10.301|11.0368|11.5488|12.4914|13.3618|15.1112|14.0955|14.8075|15.5767|15.7529|15.6613|16.888|18.2045|17.1055|16.8135|18.0929|16.7164|16.935|16.9045|17.711|18.3809|17.3352|18.4727|18.7682|18.5446|14.6433|14.2072|13.9676|15.7614|15.7526|19.2318|19.7058|21.2945|24.4771|24.1438|26.9962|26.1225|30.4629|26.9306|27.7201|29.931|31.5266|36.0069|36.4779|41.8487|46.818|47.0069|43.3023|50.6245|42.4401|38.3909|35.2192|35.0363|37.6197|41.4881|41.2541|37.2628|44.9218|51.008|60.5379|58.3669|52.9705|61.3524|62.2933|61.8514|68.8826|64.4577|71.375|71.66|74.1813|76.9036|73.8599|81.7822|75.3825|71.5289|67.5957|62.7351|51.9426|59.9622|64.3948|71.508|70.9449|81.9452|75.4688|74.078|84.2674|90.6229|83.3734|93.2376|91.0417|81.7895|93.539|95.4255|91.8821|94.2818|57.3521|71.6624|58.6583|69.8137|87.853|88.886|87.2547|102.0964|143.1521|128.3306|128.5038|161.7844|148.3653|144.4833|156.3197|139.7288|149.3787|149.6244|142.4486|141.5273|165.2769|143.19|
2025-08-13 04:22:55|usa_0011|VZ|total_return_price|0|||1.0031|0.9879|1.0655|1.0277|1.162|1.2169|1.2586|1.4024|1.3021|1.6421|1.9473|2.2097|2.0769|2.2085|2.2419|2.297|2.6188|2.2562|2.3334|2.5757|2.6217|2.6313|2.8209|3.2894|3.8029|4.2939|3.6821|3.9254|3.7864|4.3547|4.2251|3.9392|3.8496|4.1469|3.6189|3.9496|4.3977|4.6934|5.2011|5.589|6.0777|5.7158|5.0564|5.5549|5.3307|5.0774|5.4797|5.8884|6.5433|7.2208|6.7566|7.0522|6.7105|7.3511|6.9823|8.8392|9.4777|10.8316|12.287|11.0588|11.8486|13.3186|12.8482|16.3835|16.9853|15.6363|15.6365|13.0871|12.5801|13.1316|13.0175|14.2495|14.5269|12.8415|12.5804|10.8924|7.6466|10.9427|10.0813|11.3881|9.4655|10.3681|10.9263|10.9459|12.0538|12.5297|11.0986|10.9391|10.4852|9.7975|11.2389|11.197|12.5839|13.2558|13.6561|14.9974|16.2984|16.2458|13.699|13.47|12.3711|13.2953|12.0294|12.4256|12.4462|13.8555|13.1738|12.0967|15.3223|17.07|18.6278|18.2261|18.2509|20.1745|19.4742|22.9363|23.7844|22.8328|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|
2025-08-13 04:22:55|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-08-13 04:23:01|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-08-13 04:23:00|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-08-13 04:23:05|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|
2025-08-13 04:23:05|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-08-13 04:23:11|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-08-13 04:23:11|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-08-13 04:23:15|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-08-13 04:23:16|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-08-13 04:23:18|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|
2025-08-13 04:23:20|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-08-13 04:23:25|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-13 04:23:24|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-08-13 04:23:26|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|
2025-08-13 04:23:29|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-13 04:23:31|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|367.51|
2025-08-13 04:23:33|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|254|
2025-08-13 04:23:36|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-08-13 04:23:38|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08|
2025-08-13 04:23:41|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-08-13 04:23:42|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-08-13 04:23:45|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-08-13 04:23:45|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|97.98|
2025-08-13 04:23:50|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|160.4757|166.77|
2025-08-13 04:23:51|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-08-13 04:23:54|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-08-13 04:23:54|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-08-13 04:23:56|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|
2025-08-13 04:23:59|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|
2025-08-13 04:24:02|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||4.3139|4.7187|5.8726|5.2411|5.9471|7.858|6.6795|6.5915|7.867|7.9831|8.1598|8.892|9.7721|10.1289|8.7789|9.3512|9.7787|8.7992|7.3948|8.0414|8.8431|9.5901|11.1994|12.6077|13.8624|15.7379|17.7273|14.229|14.7873|16.3549|19.0699|20.6217|18.495|21.8488|21.1465|15.1764|21.1437|20.3384|20.1552|15.9526|18.5047|18.3915|23.5125|24.4179|26.3912|23.4756|23.6844|26.0685|26.2491|27.8441|26.1356|20.114|23.0634|21.938|24.4943|25.3173|25.841|29.9393|30.0819|27.2848|29.4098|30.0056|30.6574|32.3903|33.8916|33.2964|34.7651|37.9623|36.5568|37.3241|38.294|43.4978|45.2869|43.3111|38.3895|43.2908|33.5301|31.7948|34.2222|36.8207|38.4347|42.1201|39.1023|42.9456|42.5441|42.2659|46.5533|41.2443|44.57|44.9354|48.2283|48.6642|47.42|55.2134|57.4835|56.2722|59.1074|59.9271|64.5981|67.7897|69.3124|70.559|69.3841|70.641|75.375|77.8581|81.09|83.8446|81.2496|87.4602|90.9186|88.3363|95.7263|87.773|88.3526|91.4805|91.1178|101.8917|109.8236|115.617|116.0617|102.6789|113.9523|120.273|129.6067|124.6067|131.4801|134.3827|156.2486|151.5451|151.9428|149.8433|166.8477|169.5|173.418|159.7596|161.3578|167.5384|159.1337|165.3232|149.092|148.3132|132.04|
2025-08-13 04:24:05|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-08-13 04:24:07|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-13 04:24:10|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-08-13 04:24:11|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|254|
2025-08-13 04:24:15|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-08-13 04:24:16|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08|
2025-08-13 04:24:20|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5143|18.1757|14.2159|11.7546|12.381|13.9779|15.5406|19.3076|20.3897|17.6734|16.4688|15.3262|16.2936|16.9548|20.2663|23.0077|27.2504|27.6528|30.7151|34.4837|38.6696|41.9494|44.0817|49.6564|49.8429|48.6758|48.859|61.3708|61.0169|64.0614|62.7745|72.2175|70.6815|72.6384|77.3093|73.8888|84.1948|89.3223|98.481|106.4709|111.2889|129.104|143.1535|118.7854|149.5693|166.3435|167.1214|180.8704|155.6582|191.0575|192.7672|199.2528|205.4373|229.0667|219.2969|209.7682|222.5377|189.9953|174.1567|201.5222|216.6359|223.1071|226.5173|254.3087|276.4946|274.8222|273.7319|316.6504|342.2816|345.26|
2025-08-13 04:24:20|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-13 04:24:23|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0751|1.2535|1.5865|1.3546|1.673|2.0556|2.4199|2.3518|2.7422|2.6618|2.8495|3.1073|3.3265|2.7356|2.5976|2.7034|2.7197|2.5954|2.5743|2.424|2.3643|2.4592|2.7628|2.2486|2.123|2.4931|2.5107|2.7776|2.4947|2.9617|3.9563|3.6991|4.2144|5.3605|6.7022|7.3409|9.1509|9.7996|9.0113|12.0229|11.6985|11.848|11.8331|9.73|12.1939|11.1238|12.0355|11.0837|12.9501|12.0749|10.6445|11.6064|10.3755|12.2459|12.1767|12.859|11.7671|12.4835|11.637|11.8648|11.5585|10.4289|10.9527|10.5332|10.2972|10.0932|10.0093|11.1262|10.8069|10.911|10.511|10.3939|11.7179|13.4535|13.6592|13.0568|11.0714|11.9087|11.8493|11.8664|12.8263|12.9492|12.4294|13.2296|13.7693|13.5962|13.1211|14.2215|15.481|14.9622|19.0322|19.2867|18.0829|20.2211|20.4|20.2105|19.7799|21.2484|19.7357|20.592|23.0718|21.3176|19.7838|15.8399|18.5175|18.7979|20.6629|19.9633|19.1643|21.7466|23.2928|25.5843|31.4014|26.2132|26.608|30.0767|28.8989|31.1797|33.6435|35.9164|35.2253|37.5629|40.1647|43.2439|43.9463|43.9476|44.9527|47.2925|44.4291|48.8055|42.2785|45.7683|46.4379|48.9294|52.0074|53.3514|54.1525|58.5453|67.9431|81.3487|97.6551|97.0154|97.98|
2025-08-13 04:24:27|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-08-13 04:24:25|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24|
2025-08-13 04:24:29|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-08-13 04:24:30|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-08-13 04:24:35|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:24:34|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|
2025-08-13 04:24:36|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-08-13 04:24:38|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-08-13 04:24:38|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-08-13 04:24:43|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-08-13 04:24:43|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-08-13 04:24:48|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-08-13 04:24:48|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-13 04:24:52|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-13 04:24:55|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-08-13 04:24:58|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24|
2025-08-13 04:25:00|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|205.4799|184.0305|
2025-08-13 04:25:03|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-08-13 04:25:03|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-08-13 04:25:09|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:10|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:10|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8432|17.4978|19.9987|18.6975|19.2009|22.1988|20.819|22.9389|25.8681|28.3664|30.1026|29.8446|35.6073|31.9953|34.203|37.435|
2025-08-13 04:25:11|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|548.9572|
2025-08-13 04:25:12|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-08-13 04:25:15|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25|11.88|
2025-08-13 04:25:17|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-08-13 04:25:21|usa_0052|GS|total_return_price|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|723.59|
2025-08-13 04:25:22|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-13 04:25:26|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-08-13 04:25:26|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-08-13 04:25:31|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|205.4799|184.0305|
2025-08-13 04:25:31|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-08-13 04:25:33|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-08-13 04:25:39|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:37|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-08-13 04:25:40|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|548.9572|
2025-08-13 04:25:43|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25|11.88|
2025-08-13 04:25:43|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|
2025-08-13 04:25:47|usa_0052|GS|total_return_price|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|723.59|
2025-08-13 04:25:48|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-08-13 04:25:51|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9786|3.114|3.1154|3.1436|3.2236|3.5082|3.2132|3.3427|3.0888|3.0282|3.1948|3.6599|3.381|3.8239|3.8445|4.6766|4.0536|3.7588|4.4508|4.9201|4.7408|5.3485|4.9168|4.8293|5.1199|5.9813|6.3887|6.5743|6.8577|6.3815|6.8892|8.1902|7.7696|8.0403|7.8141|7.3729|7.0212|7.8498|8.416|8.2095|7.9722|7.9153|8.7352|10.891|9.926|9.6653|10.0648|9.5866|10.7768|11.301|10.6588|8.4333|8.8978|9.9373|10.2411|10.3096|12.4403|13.3273|14.6506|15.9998|16.866|21.0528|22.5788|27.5953|23.0791|25.2052|26.3043|24.0219|29.2027|27.9112|32.24|36.2287|36.6245|31.7931|39.5777|30.8902|22.0512|16.8578|18.2923|19.8483|22.6663|22.9434|22.2376|26.2812|31.4458|37.2037|35.3485|30.0321|34.901|36.735|35.8791|37.1457|38.1113|39.9479|40.6307|47.1782|48.4309|48.7409|59.9232|53.9398|49.1627|44.8038|44.6931|35.3733|34.9023|30.3376|33.035|33.1335|38.4386|38.4361|34.0707|39.0276|43.0307|46.7302|55.0983|61.5071|49.5474|53.2768|48.9372|45.9445|52.832|25.1998|34.7235|27.4144|33.7936|45.1735|52.3404|58.6902|63.2348|88.5756|80.527|93.4999|108.8944|92.5315|97.7171|114.0476|111.0539|122.6482|110.9188|102.8327|97.5416|104.1338|89.74|
2025-08-13 04:25:54|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-08-13 04:25:55|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.3847|21.0951|20.9526|15.8897|15.3937|16.534|18.8145|20.6675|25.0176|28.7919|30.6449|29.6471|34.4933|37.9826|38.0567|41.5459|45.0409|20.81|19.7439|19.4588|19.3847|22.3779|25.3711|25.1602|27.0815|33.7122|32.572|37.5607|38.1992|40.6223|47.8916|24.2308|22.127|23.9458|25.3027|20.1715|25.2628|28.0451|35.9187|34.174|32.8912|30.1627|19.3507|20.574|27.418|23.7386|20.3058|15.5207|20.0045|22.7622|21.0546|13.0207|14.544|13.0497|16.5269|16.3264|20.8447|21.2157|23.0909|22.7268|22.56|23.8326|23.5956|24.2878|24.2628|28.0094|26.531|27.0866|30.1185|30.8243|37.8268|40.1543|41.7548|38.4493|34.4166|28.5953|22.8327|19.5656|22.2625|26.5694|28.2499|32.8799|28.5377|32.3587|39.3946|44.5064|44.6688|33.1545|41.3183|46.7042|42.9971|46.3028|49.5278|59.1429|62.5959|65.8442|72.8188|74.2831|74.8016|75.294|81.2278|85.219|83.7131|78.1169|85.9393|93.5047|97.5735|98.8787|99.3978|107.7112|115.5563|123.4796|134.2861|127.1517|127.3902|149.5502|115.5479|139.7275|154.2522|150.2411|157.9484|120.0355|130.6817|149.6171|194.2334|199.1015|202.0467|196.314|193.6609|181.718|163.1536|157.5156|203.1557|182.1408|198.7888|177.9529|203.1942|199.9658|209.1439|203.5623|223.5453|210.6736|232.88|
2025-08-13 04:25:58|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-08-13 04:26:00|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-08-13 04:26:03|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-08-13 04:26:05|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|
2025-08-13 04:26:09|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:26:10|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-08-13 04:26:10|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-08-13 04:26:15|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-08-13 04:26:16|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|
2025-08-13 04:26:19|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2632|0.3579|0.4377|0.4496|0.5797|0.6476|0.5265|0.5769|0.5975|0.5456|0.6507|0.5679|0.8431|0.8963|0.9938|1.1031|1.3369|1.5617|1.3549|1.4022|1.8456|1.9786|1.8163|2.1475|2.529|1.7126|2.6563|2.6558|3.5549|2.3453|2.2952|4.2411|3.6145|3.7915|4.1881|4.0168|4.3537|2.828|3.606|4.3783|4.7039|3.907|3.8578|4.8762|4.6471|5.4516|6.277|7.1685|8.2323|8.6053|11.8043|9.7789|9.7789|9.4836|11.3614|14.2462|14.2954|12.8908|13.4095|11.8724|9.9341|9.9189|7.7496|6.6253|5.9589|5.6296|3.5814|4.2061|5.2586|7.8178|8.7302|9.1883|9.2377|9.764|12.3307|14.2373|15.2703|14.4708|17.9245|21.8504|20.9097|19.9634|21.2008|22.5979|26.0822|30.7321|31.3999|29.5043|31.2271|30.5547|33.3603|38.6442|43.8965|46.6653|49.4438|49.3327|47.3659|45.0511|46.4134|49.0327|49.1672|45.4929|48.9015|49.5605|42.0399|49.2566|56.1076|65.1057|73.7575|78.0909|78.0374|58.6225|65.9934|77.4698|96.9134|99.4093|102.1248|101.1458|107.715|84.1969|71.2005|78.9833|93.5221|98.6618|94.3254|87.3712|92.4137|88.496|75.9567|95.694|90.123|97.4043|91.63|
2025-08-13 04:26:21|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19|74.91|
2025-08-13 04:26:24|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-08-13 04:26:28|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:26:26|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-08-13 04:26:29|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0268|6.209|8.0345|6.9476|7.1606|7.6999|7.1187|7.9494|8.3773|7.174|6.6339|6.43|6.2931|5.106|5.2196|5.3703|6.4475|5.4744|6.3176|6.5099|7.4552|8.3884|9.0828|10.4877|13.2201|15.3586|15.4525|15.4251|17.6577|19.8397|26.4863|29.399|33.9397|29.2453|32.4919|38.4918|43.8225|41.9617|35.5191|31.9459|33.1987|31.3977|50.241|40.9475|47.1041|38.9385|37.7116|41.274|40.3131|39.2727|29.2079|28.813|33.2293|30.0742|36.4841|31.59|37.5965|35.934|37.7322|32.6|31.0032|28.6616|30.8458|29.8436|31.7877|31.2858|31.511|32.7341|30.1428|31.3189|32.8219|33.6891|31.8521|31.0644|28.0653|27.0282|25.0669|21.0763|22.1546|21.4369|23.5023|24.1745|22.674|25.0498|24.3618|24.7932|26.796|26.7766|30.4958|29.9185|32.2625|36.051|37.8878|44.0273|38.4155|39.7219|40.6485|47.3387|50.4166|53.0132|56.8078|60.2488|69.7173|70.3051|71.2327|61.3006|67.4859|69.2182|63.8467|73.5049|72.3875|75.7172|75.2333|69.4303|77.101|97.4967|105.6664|119.1289|102.2837|103.8226|122.721|130.1993|154.8208|140.2624|160.8134|178.6817|220.4916|222.6781|267.0758|278.0457|315.866|316.0371|358.5635|337.6784|462.3387|530.6587|576.9611|771.357|899.2256|881.1473|769.0953|824.2205|779.53|
2025-08-13 04:26:30|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1731|12.7951|12.8385|11.1225|12.7951|13.8421|18.5654|21.2415|18.649|18.0636|11.2898|10.2862|13.0459|11.2061|9.7845|12.7114|6.3959|6.6902|4.4323|5.2485|5.1448|4.5594|4.7266|5.6432|5.5596|5.7703|6.6902|6.6467|7.7774|8.5735|11.2898|12.0859|14.8222|16.3509|19.3615|15.7421|20.9906|26.8646|24.2521|25.0047|30.6714|33.2036|21.4087|23.0411|21.8302|27.9317|26.0317|25.0281|27.3497|27.6039|26.2725|22.3521|21.6094|20.4186|24.9211|21.576|23.9644|25.9982|25.4239|27.685|32.7488|31.4622|30.7292|29.4631|33.9891|34.9143|36.1841|32.0677|35.933|38.489|38.9926|42.7415|46.755|43.0505|49.6934|46.8412|36.062|29.7735|34.2507|36.1201|42.5768|43.4633|41.6669|40.5622|48.695|54.0143|59.7425|57.0693|62.1585|62.8908|63.3409|71.9646|76.6334|80.1916|87.0374|89.046|100.0928|93.4581|93.1182|97.474|114.7091|122.8396|119.5129|117.7067|136.018|126.7632|126.0703|137.7272|127.9404|151.4192|160.8945|140.2163|165.4768|171.7403|178.8636|210.8656|209.6895|198.8558|218.3896|269.2834|274.4919|257.9412|283.6626|320.3886|361.7323|314.2463|359.893|434.1739|514.9698|496.5021|446.5206|500.9026|518.2903|466.1708|493.5597|530.9538|574.0153|737.8555|804.6095|887.8238|968.2027|1045.7966|1038.7409|991.1|
2025-08-13 04:26:34|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|
2025-08-13 04:26:36|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-08-13 04:26:38|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19|74.91|
2025-08-13 04:26:39|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|
2025-08-13 04:26:43|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0199|34.4894|31.5731|29.6067|28.4364|29.7155|28.8729|29.424|26.5521|27.9369|31.271|31.8635|32.359|32.7422|29.692|33.2943|33.4776|39.2541|36.9192|39.8968|40.4539|45.6899|39.0528|37.2974|37.4521|40.8826|43.4|45.2202|39.7227|41.6001|39.1116|40.9708|42.3857|40.1436|41.7107|35.3351|36.4112|32.219|29.0554|29.7655|33.913|34.7284|39.3138|34.9647|41.2853|45.2398|46.6497|46.0983|40.238|46.9767|52.1975|51.3092|46.9748|48.7881|57.2648|58.0557|61.7764|71.4846|66.716|70.7983|68.2579|77.6816|68.2235|68.7068|70.4691|69.1945|76.4452|78.675|80.4385|84.9134|80.0864|83.199|91.0181|90.9766|80.5899|82.4423|91.2925|76.897|88.8739|82.923|97.03|95.5341|76.9966|92.5955|139.6607|142.0049|144.2533|177.3285|156.0905|184.6334|186.0791|159.7424|142.4241|154.7023|174.1545|162.4678|142.5571|145.485|139.0697|129.4728|130.6326|122.3083|108.2097|100.94|
2025-08-13 04:26:44|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-08-13 04:26:46|usa_0067|COST|total_return_price|2|||||||||||||||||||||||||||13.1731|12.7951|12.8385|11.1225|12.7951|13.8421|18.5654|21.2415|18.649|18.0636|11.2898|10.2862|13.0459|11.2061|9.7845|12.7114|6.3959|6.6902|4.4323|5.2485|5.1448|4.5594|4.7266|5.6432|5.5596|5.7703|6.6902|6.6467|7.7774|8.5735|11.2898|12.0859|14.8222|16.3509|19.3615|15.7421|20.9906|26.8646|24.2521|25.0047|30.6714|33.2036|21.4087|23.0411|21.8302|27.9317|26.0317|25.0281|27.3497|27.6039|26.2725|22.3521|21.6094|20.4186|24.9211|21.576|23.9644|25.9982|25.4239|27.685|32.7488|31.4622|30.7292|29.4631|33.9891|34.9143|36.1841|32.0677|35.933|38.489|38.9926|42.7415|46.755|43.0505|49.6934|46.8412|36.062|29.7735|34.2507|36.1201|42.5768|43.4633|41.6669|40.5622|48.695|54.0143|59.7425|57.0693|62.1585|62.8908|63.3409|71.9646|76.6334|80.1916|87.0374|89.046|100.0928|93.4581|93.1182|97.474|114.7091|122.8396|119.5129|117.7067|136.018|126.7632|126.0703|137.7272|127.9404|151.4192|160.8945|140.2163|165.4768|171.7403|178.8636|210.8656|209.6895|198.8558|218.3896|269.2834|274.4919|257.9412|283.6626|320.3886|361.7323|314.2463|359.893|434.1739|514.9698|496.5021|446.5206|500.9026|518.2903|466.1708|493.5597|530.9538|574.0153|737.8555|804.6095|887.8238|968.2027|1045.7966|1038.7409|991.1|
2025-08-13 04:26:51|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|56.6|55.9|
2025-08-13 04:26:48|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|
2025-08-13 04:26:53|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|
2025-08-13 04:26:53|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|
2025-08-13 04:26:57|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-08-13 04:27:00|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-08-13 04:27:00|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|
2025-08-13 04:27:04|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|237.86|
2025-08-13 04:27:04|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|
2025-08-13 04:27:08|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-08-13 04:27:08|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-08-13 04:27:13|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|237.86|
2025-08-13 04:27:12|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.8|
2025-08-13 04:27:17|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-08-13 04:27:17|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-08-13 04:27:20|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-08-13 04:27:20|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.8|
2025-08-13 04:27:23|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|
2025-08-13 04:27:24|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-08-13 04:27:26|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-08-13 04:27:25|usa_0083|MS|total_return_price|0.64850136239782||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|
2025-08-13 04:27:28|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|
2025-08-13 04:27:31|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-08-13 04:27:31|usa_0083|MS|total_return_price|0.64850136239782||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|
2025-08-13 04:27:37|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-08-13 04:27:36|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-08-13 04:27:41|usa_0085|DUK|total_return_price|0|0.7288|0.7369|0.7814|0.8138|0.7774|0.7936|0.8948|0.9393|1.0567|1.1255|1.0162|1.1458|1.3914|1.5455|1.5831|1.6259|1.7098|1.684|1.7733|1.7047|1.7997|1.9144|1.9638|2.0524|2.032|2.3185|2.4762|2.776|2.7893|2.9029|2.9611|3.3373|3.2113|3.1645|3.803|4.2093|3.939|4.3082|4.6274|4.7461|5.2648|5.455|6.0484|6.0302|5.2457|5.3116|5.9215|5.9148|6.0641|6.7198|7.1777|7.9984|8.6704|8.9573|8.3048|8.3939|8.1709|9.0581|9.5337|10.862|11.9105|12.0348|13.6649|13.4304|11.6352|11.7844|12.1579|11.247|11.9914|13.086|20.1765|20.2853|20.5787|18.9855|18.6542|19.5802|19.1137|15.9294|10.1944|10.4523|8.023|11.3247|10.39|12.2575|13.8405|12.7335|14.6749|16.546|18.6203|20.1025|20.0994|19.3066|20.8954|21.4483|22.4617|25.1348|26.6507|24.2837|25.0989|27.3936|24.5313|24.1668|24.5527|21.4553|20.7833|21.5279|23.5876|26.1757|25.187|25.0481|28.1144|28.6541|29.6011|31.1013|33.486|37.304|36.0445|40.0229|37.9084|37.7954|43.4813|40.8661|40.8804|42.71|44.5653|46.9342|47.8339|53.9635|50.0697|46.5375|47.9326|48.1506|54.9912|59.0873|55.6889|54.6202|58.3487|60.0909|60.9525|61.6967|57.5041|59.3945|60.7892|66.2713|69.8355|69.2095|75.9947|73.0885|65.4425|65.3961|73.3324|76.5759|81.5727|84.2263|84.0348|91.2106|98.0591|95.0025|83.1879|93.059|88.0593|82.7549|82.3102|91.5454|92.2695|96.5858|112.144|105.7898|120.8706|118|
2025-08-13 04:27:43|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-08-13 04:27:46|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-08-13 04:27:48|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|100.5|
2025-08-13 04:27:51|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.9951|20.4063|21.1245|14.41|19.7665|22.5942|20.7835|19.2777|19.6519|18.484|19.8028|23.1223|23.4633|21.5018|20.7473|20.9737|19.842|23.8406|24.8968|23.3879|20.7111|20.2584|22.8236|20.7473|22.4071|28.8199|9.1288|10.4506|11.356|13.5801|19.504|19.0121|21.71|26.3483|14.4854|12.7894|19.2384|20.3128|19.5221|19.504|19.8812|20.1179|17.5552|16.76|23.0821|23.4029|23.589|19.0149|27.1487|26.7197|20.4436|18.4953|17.3541|20.6161|23.6659|24.5883|23.5299|26.9284|27.1161|31.1656|31.6822|29.008|36.7794|34.9264|34.4002|33.4238|28.9631|37.4188|38.8772|37.6888|38.5309|39.1277|35.4301|34.0559|29.0659|25.8626|20.2146|26.8776|28.528|31.8045|33.7837|37.6014|34.0351|34.6162|36.7129|33.028|34.8046|37.2389|34.7555|39.8608|41.9522|44.3506|42.2704|49.656|50.4017|46.1212|40.5804|44.5787|43.3371|45.3642|54.4313|58.6882|61.3428|58.2539|55.0903|60.9779|58.2208|53.5436|50.6586|44.2827|45.4213|47.854|61.6008|59.9461|67.1892|70.1934|61.7796|66.101|74.4327|92.8093|96.7042|96.3763|111.1367|135.0561|161.4062|185.3083|234.1594|233.6759|199.08|207.3988|148.806|150.536|158.7569|146.3979|127.5068|104.4008|132.4168|154.4029|145.2578|146.0337|135.1982|95.607|100.5|
2025-08-13 04:27:53|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|
2025-08-13 04:27:55|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|
2025-08-13 04:27:58|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-08-13 04:27:59|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-08-13 04:28:03|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-08-13 04:28:04|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-08-13 04:28:07|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009|230.38|
2025-08-13 04:28:07|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009|230.38|
2025-08-13 04:28:13|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|
2025-08-13 04:28:13|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|
2025-08-13 04:28:18|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|
2025-08-13 04:28:18|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|
2025-08-13 04:28:23|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|
2025-08-13 04:28:22|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|
2025-08-13 04:28:26|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|124.53|
2025-08-13 04:28:26|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2027|0.1814|0.2159|0.141|0.1805|0.2633|0.318|0.2394|0.2901|0.2655|0.3447|0.4308|0.4606|0.5163|0.4667|0.5323|0.5937|0.5066|0.4248|0.3369|0.2888|0.2508|0.3228|0.301|0.4252|0.6668|0.6826|0.9083|0.9043|1.0769|1.3647|1.3556|1.5526|2.0305|2.1595|1.7427|2.7236|3.0721|3.0526|2.508|1.5099|1.7801|1.5572|2.5393|2.8928|2.9272|3.1822|3.1667|3.8779|4.0927|3.3348|3.8665|3.4646|3.6384|3.6831|3.9818|4.3685|4.6757|4.4749|4.5818|4.7929|4.343|4.5198|4.1502|4.9345|4.6751|4.7351|5.6403|5.7749|5.4604|5.4504|5.7003|6.2488|6.3877|6.7066|5.3414|3.8928|5.6342|7.3297|7.5821|7.7403|9.4667|8.5099|9.4386|9.7782|11.0971|11.4859|12.2858|14.2506|17.4946|18.6242|17.5542|19.1035|20.6738|22.1233|25.9148|24.5102|24.9216|22.8939|27.2906|28.4977|27.9652|30.3483|31.9086|31.1482|33.2534|35.9612|32.5578|33.1919|34.9607|31.3824|31.2931|36.175|38.374|44.1878|50.115|45.5277|50.4402|50.3664|53.4485|54.9536|45.8238|48.5704|47.4587|59.8279|66.581|64.7611|61.8616|68.2365|58.3163|58.5092|69.3011|79.0082|76.3562|84.1814|86.0099|93.0306|92.541|111.5818|111.9767|124.011|128.2633|124.53|
2025-08-13 04:28:31|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-08-13 04:28:31|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-08-13 04:28:34|usa_0099|BK|total_return_price|0|0.7606|0.8189|0.8539|0.9057|0.8085|0.7463|0.8992|0.9822|1.0816|1.2622|1.1255|1.492|1.9207|1.8809|1.7001|1.7564|1.9726|2.0034|1.9058|1.2106|1.4971|1.6751|1.7262|1.8349|2.2083|2.4714|2.4932|2.081|1.7934|1.696|0.9537|0.9876|1.6736|1.5876|1.7906|1.8341|2.4964|2.4428|2.6856|3.3148|3.5764|3.6991|3.5543|3.6084|3.2521|3.7171|3.8467|3.9054|4.372|5.3491|6.2133|6.5612|6.9874|7.0098|8.1041|9.3762|10.2736|12.2386|13.5723|16.4255|17.9225|17.3826|15.746|23.2489|20.8363|21.3094|19.524|23.4548|24.476|27.4952|33.2603|32.856|29.4173|28.7797|21.0745|24.6933|25.5424|20.617|17.665|14.8396|12.7888|18.084|18.4215|21.0895|20.1695|19.0043|18.9357|21.834|19.1295|19.0896|19.64|21.4194|24.4004|21.9354|24.1794|27.1757|28.141|28.912|29.2096|32.4376|27.9105|25.4462|22.062|19.3309|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|
2025-08-13 04:28:34|usa_0099|BK|total_return_price|0|0.7606|0.8189|0.8539|0.9057|0.8085|0.7463|0.8992|0.9822|1.0816|1.2622|1.1255|1.492|1.9207|1.8809|1.7001|1.7564|1.9726|2.0034|1.9058|1.2106|1.4971|1.6751|1.7262|1.8349|2.2083|2.4714|2.4932|2.081|1.7934|1.696|0.9537|0.9876|1.6736|1.5876|1.7906|1.8341|2.4964|2.4428|2.6856|3.3148|3.5764|3.6991|3.5543|3.6084|3.2521|3.7171|3.8467|3.9054|4.372|5.3491|6.2133|6.5612|6.9874|7.0098|8.1041|9.3762|10.2736|12.2386|13.5723|16.4255|17.9225|17.3826|15.746|23.2489|20.8363|21.3094|19.524|23.4548|24.476|27.4952|33.2603|32.856|29.4173|28.7797|21.0745|24.6933|25.5424|20.617|17.665|14.8396|12.7888|18.084|18.4215|21.0895|20.1695|19.0043|18.9357|21.834|19.1295|19.0896|19.64|21.4194|24.4004|21.9354|24.1794|27.1757|28.141|28.912|29.2096|32.4376|27.9105|25.4462|22.062|19.3309|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|
2025-08-13 04:28:40|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-08-13 04:28:40|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5757|3.7516|4.4855|4.6206|6.9392|5.6574|6.5345|6.7914|7.14|8.6245|8.9421|9.0819|11.0304|13.1031|19.0754|30.0717|24.9603|27.874|36.6251|40.5425|28.4108|35.1242|34.9661|32.5737|51.1572|48.0748|40.5607|43.9771|33.6673|39.4841|46.7575|44.727|25.6111|21.8145|22.0466|36.1514|41.9536|45.099|55.5249|50.3554|54.442|62.0589|55.1207|59.0055|58.6627|63.7602|59.4403|63.0993|58.1051|56.7654|55.7782|58.0015|49.1394|34.9747|36.7029|28.5412|38.617|24.3862|9.6136|17.2235|28.1698|30.2669|32.7368|31.8962|31.3409|33.7683|41.2665|41.0733|31.5411|33.6983|44.4627|43.6438|45.5604|46.3336|43.9884|50.5338|55.5462|62.1723|62.8934|67.593|67.0464|68.0606|65.2452|73.1735|60.6184|60.6353|58.6009|54.0042|61.4482|75.0431|74.8863|71.7466|73.8628|87.2762|84.3483|81.2483|84.2791|67.4068|73.217|81.6906|82.2671|93.4372|45.9564|57.4267|66.0359|90.954|117.4661|143.1852|151.0344|135.8126|123.365|98.4181|87.5554|88.8312|92.3439|105.7555|94.3439|128.2001|146.2224|136.5444|148.3293|177.225|178.7295|212.76|
2025-08-13 04:28:44|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-08-13 04:28:44|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-08-13 04:28:49|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:49|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:50|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-08-13 04:28:50|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6829|21.9755|30.4991|34.8421|44.0856|42.5761|38.2398|50.0678|52.1532|54.507|57.1641|49.9899|54.2755|54.6266|54.7676|58.3456|64.0311|56.3812|57.4359|63.8075|57.6138|59.5562|66.4343|76.3703|71.9996|84.4479|86.948|64.6163|75.9802|72.525|81.2634|89.0913|36.6825|56.9832|49.7824|58.0795|68.2715|72.8804|55.7937|64.8662|70.7556|79.5997|75.374|95.5544|88.1863|86.3779|113.228|128.9993|150.2942|134.8818|126.7901|110.1368|124.2923|119.3|
2025-08-13 04:28:53|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:53|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:54|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-08-13 04:28:54|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-08-13 04:28:58|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28|
2025-08-13 04:28:58|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28|
2025-08-13 04:29:02|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-08-13 04:29:02|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-08-13 04:29:07|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-08-13 04:29:07|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-08-13 04:29:12|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:29:12|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:29:13|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-08-13 04:29:13|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-08-13 04:29:17|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-08-13 04:29:18|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-08-13 04:29:22|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-08-13 04:29:21|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.753|2.9244|3.0617|2.4581|2.9602|3.5405|3.7825|4.0072|4.6055|4.4916|4.2053|4.7752|4.8935|5.2412|5.3242|5.4506|5.6613|6.4816|6.2494|6.5934|6.9448|7.4523|8.0619|8.117|9.3419|9.2833|10.4511|10.4819|11.3285|10.5783|13.0255|13.6794|13.474|15.6356|14.549|15.0711|14.722|12.9564|15.4747|15.6174|14.2692|13.3117|15.2258|16.9853|20.0849|15.8875|15.5939|12.2133|14.9269|15.1043|14.1756|11.7376|13.6907|12.3154|13.9876|14.5205|17.978|16.741|17.8785|17.5259|19.9729|18.6123|18.0657|20.837|21.8152|24.5527|24.7315|24.8857|26.3254|25.8805|28.2677|32.3261|34.6022|31.6108|30.5386|25.3452|22.9865|18.1271|20.7431|25.8976|27.748|33.0311|28.8614|35.018|38.2492|39.3133|38.0839|28.1862|32.0406|36.1652|32.5487|33.9921|37.6037|39.952|39.2739|46.8981|51.2024|49.0612|49.0469|46.5726|46.277|42.7927|42.2231|33.9722|37.1524|42.6723|41.2969|43.5381|44.9568|48.6351|48.8384|51.8883|58.0167|57.2488|58.3463|65.0538|51.1286|59.0131|57.9379|58.5616|67.252|42.302|55.6037|59.1892|73.0414|82.483|88.4653|87.0114|86.3313|91.5275|74.7117|69.1823|91.283|83.3049|86.9601|93.4114|94.7092|110.914|108.2209|107.9884|122.8669|109.159|133.33|
2025-08-13 04:29:26|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-08-13 04:29:25|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0876|1.0575|1.0832|1.0802|1.3422|1.456|1.4741|1.6989|2.0304|1.966|2.2463|2.5438|2.676|3.0749|3.1398|3.467|3.5057|4.3175|4.324|4.3632|4.7546|4.9168|5.4793|5.8354|6.1951|6.0819|6.363|5.8948|6.0135|5.6986|5.9959|6.2744|7.2998|7.9154|8.0167|8.6344|8.6225|7.0013|8.0601|7.9309|7.331|6.8765|7.4606|10.5176|10.9017|11.6386|7.8251|8.187|8.7777|9.2997|9.7349|10.3484|10.3239|10.4657|11.6032|11.0642|11.5366|11.7677|11.3837|11.8515|13.4009|12.8607|14.1678|14.7688|14.4146|13.8283|13.6921|14.8904|16.0978|16.1777|15.2978|16.3744|17.6833|16.4322|16.2976|17.7988|17.6865|14.8178|15.3021|15.7694|16.8172|16.9619|17.2458|19.5409|20.3016|20.4856|21.9727|23.3297|25.7698|25.2759|26.3277|26.4792|24.8548|27.5441|26.184|24.7134|24.9739|27.0285|28.2378|27.4864|31.2783|28.5143|27.3234|29.4929|31.2483|34.9325|36.6231|35.407|34.3478|35.1671|34.2229|35.5443|35.1776|33.0994|34.801|33.1837|33.8578|40.3318|43.6418|49.2958|51.3463|44.0329|42.6692|45.1448|51.6686|52.8343|51.9535|53.7468|60.1089|64.2075|63.7299|61.3069|65.0628|64.0568|65.2858|60.7699|66.5028|68.7594|75.0277|87.9493|80.9465|91.183|91.83|
2025-08-13 04:29:31|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|70.1|
2025-08-13 04:29:30|usa_0116|KR|total_return_price|0.69740807715491||||||||||||||||||||||||||||1.1232|1.0787|1.4335|1.0004|2.1788|1.9893|1.7119|1.6007|1.5225|1.534|1.3117|1.1338|1.7003|1.7225|1.6114|1.7448|2.1236|2.0231|2.2232|2.3237|2.3459|2.257|2.7683|2.9684|3.6016|3.6576|3.3571|3.9689|4.5354|4.8911|5.2575|5.8035|8.2152|7.4487|8.4144|9.8711|10.6501|9.6594|9.4051|7.4024|6.2463|6.6021|7.3597|8.0249|9.1739|8.0356|9.3766|8.7008|7.8755|8.0996|6.9293|5.2646|4.6776|5.0867|6.0294|6.2214|5.9191|6.225|5.6203|5.3748|5.7021|5.6096|7.0609|7.0787|7.2423|7.2068|8.1828|8.0485|10.1652|10.6186|9.3655|10.6343|9.2433|9.9166|10.3256|10.056|7.8291|7.9766|7.9211|8.6065|8.1281|8.342|7.9822|8.3271|9.1576|9.2875|9.5422|8.9366|9.4348|9.061|8.6759|9.9201|13.1837|13.677|15.6906|17.1831|17.6558|18.6225|19.8819|22.6885|31.401|28.2265|32.2301|31.1348|31.6852|29.3161|28.4067|25.835|24.773|24.9074|20.6806|17.5518|20.5055|21.5761|24.9666|25.7414|21.4774|22.5076|18.5765|21.7828|26.9359|28.2684|31.2589|29.0921|32.8655|33.3678|37.3502|36.9064|53.4131|50.2383|43.4047|44.4441|46.9282|46.2248|46.4802|43.6136|55.6353|53.931|53.3544|54.9312|67.3635|71.8617|70.1|
2025-08-13 04:29:36|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-08-13 04:29:36|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-08-13 04:29:42|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-08-13 04:29:41|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2247|0.2888|0.5661|0.5171|0.4856|0.5894|2.0368|2.3292|1.2369|1.4534|1.3531|1.1202|1.582|0.8348|1.5272|1.5689|2.0031|2.1417|2.6918|2.5084|2.7268|4.0762|5.1025|5.0589|5.6816|6.822|9.4649|10.3303|10.5382|10.4175|11.2403|13.3019|15.0638|16.5485|17.2529|19.7371|16.7699|17.8409|15.1779|12.8927|14.5384|10.2095|8.0764|9.2972|11.9402|17.2887|20.2715|22.7981|22.3867|28.8308|32.7751|36.4019|32.7975|28.0393|28.7593|34.4118|26.8318|31.2546|33.04|34.2647|28.0124|36.7239|45.158|45.2564|43.7449|40.0421|47.0988|55.8013|54.6386|55.9981|53.6816|56.0786|51.1952|42.6716|50.1129|53.2344|59.5263|65.1695|63.9312|72.6431|71.4685|69.9905|57.7533|66.0948|58.0229|55.3423|57.1342|42.9449|52.7281|64.6333|76.5179|73.1725|65.0938|69.965|83.8936|85.0488|64.2589|54.9052|54.9158|58.7609|63.2483|65.9084|73.7956|71.8834|66.9807|76.3244|76.3454|76.2088|78.03|
2025-08-13 04:29:45|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-08-13 04:29:45|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-08-13 04:29:50|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|338.33|
2025-08-13 04:29:51|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|338.33|
2025-08-23 06:14:52|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|
2025-08-23 06:14:58|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|
2025-08-23 06:15:05|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|
2025-08-23 06:15:10|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8239|3.0419|3.6923|3.4644|3.9503|5.3008|4.6369|4.9288|6.4119|5.4805|5.0553|5.3492|5.7586|4.8862|4.7844|4.5726|5.2428|4.4369|5.0753|6.1624|6.5554|7.1601|8.1633|9.0074|10.4312|11.2929|12.1683|12.6437|12.3197|13.1357|16.0496|14.4356|16.5457|18.5033|18.7091|19.8492|21.3405|23.8591|25.0812|23.5846|24.001|18.1463|26.4121|24.4343|27.4199|22.9056|26.2598|29.215|31.2599|34.4609|27.8221|28.8969|28.7968|31.155|27.9543|26.9022|28.1992|27.8082|30.6978|31.203|35.2964|37.5397|36.5104|35.7278|34.1101|33.801|34.4128|37.5123|38.3516|35.2094|36.2397|38.8991|39.7368|38.9029|38.857|42.1122|36.6702|32.5062|35.4124|38.27|40.8026|41.6191|38.0441|40.2885|40.5631|39.2094|44.4022|42.8919|44.5746|45.2289|46.777|48.1452|49.4098|57.9258|61.4608|62.5224|66.5176|71.8532|77.0607|79.0429|78.0499|75.6124|73.7865|71.2155|78.9414|83.7555|94.5663|92.7093|91.0425|99.0745|105.9292|104.7657|113.2798|104.5646|99.7422|114.3335|107.4669|117.1827|117.5541|110.0166|124.8981|112.9932|122.0193|130.0372|138.4166|145.4481|146.7029|144.6722|154.2489|160.829|162.1181|150.1975|163.465|144.4626|155.4314|147.3187|149.4424|151.97|141.5481|158.1376|142.252|164.4303|152.75|
2025-08-23 06:15:16|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-23 06:15:23|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|
2025-08-23 06:15:29|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|
2025-08-23 06:15:35|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|
2025-08-23 06:15:41|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|
2025-08-23 06:15:46|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|
2025-08-23 06:15:52|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|
2025-08-23 06:15:57|usa_0011|VZ|total_return_price|0|||1.0031|0.9879|1.0655|1.0277|1.162|1.2169|1.2586|1.4024|1.3021|1.6421|1.9473|2.2097|2.0769|2.2085|2.2419|2.297|2.6188|2.2562|2.3334|2.5757|2.6217|2.6313|2.8209|3.2894|3.8029|4.2939|3.6821|3.9254|3.7864|4.3547|4.2251|3.9392|3.8496|4.1469|3.6189|3.9496|4.3977|4.6934|5.2011|5.589|6.0777|5.7158|5.0564|5.5549|5.3307|5.0774|5.4797|5.8884|6.5433|7.2208|6.7566|7.0522|6.7105|7.3511|6.9823|8.8392|9.4777|10.8316|12.287|11.0588|11.8486|13.3186|12.8482|16.3835|16.9853|15.6363|15.6365|13.0871|12.5801|13.1316|13.0175|14.2495|14.5269|12.8415|12.5804|10.8924|7.6466|10.9427|10.0813|11.3881|9.4655|10.3681|10.9263|10.9459|12.0538|12.5297|11.0986|10.9391|10.4852|9.7975|11.2389|11.197|12.5839|13.2558|13.6561|14.9974|16.2984|16.2458|13.699|13.47|12.3711|13.2953|12.0294|12.4256|12.4462|13.8555|13.1738|12.0967|15.3223|17.07|18.6278|18.2261|18.2509|20.1745|19.4742|22.9363|23.7844|22.8328|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|
2025-08-23 06:16:04|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|
2025-08-23 06:16:11|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|
2025-08-23 06:16:16|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|
2025-08-23 06:16:22|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|
2025-08-23 06:16:29|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|
2025-08-23 06:16:34|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-23 06:16:35|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|
2025-08-23 06:16:41|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|367.51|
2025-08-23 06:16:48|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|
2025-08-23 06:16:54|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|
2025-08-23 06:17:00|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|
2025-08-23 06:17:08|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|154.1434|166.64|
2025-08-23 06:17:12|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|172.5826|167.74|
2025-08-23 06:17:19|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|
2025-08-23 06:17:26|usa_0026|PEP|total_return_price|0.4910007199424||||||||||||||||||||||||||||4.7187|4.9923|5.8256|5.469|7.858|7.3142|7.3429|6.5915|7.9831|8.5076|8.7446|9.3615|10.1289|8.8864|8.8691|9.4107|8.7992|8.7679|7.3634|8.4953|9.5901|10.2028|11.5391|13.0106|15.7379|15.8001|15.8547|14.8557|16.3549|17.6176|19.3841|18.7507|21.8488|20.3134|19.9914|17.3983|20.3384|19.1707|20.2854|18.1441|18.3915|19.3459|24.2374|25.7131|23.4756|23.4008|24.9865|26.1814|27.8441|28.0603|23.2834|24.0062|21.938|23.7369|25.3585|26.4166|29.9393|30.2951|27.9156|27.8064|30.0056|31.4824|30.9985|33.744|33.2964|33.5557|36.6991|36.9036|37.3241|38.8098|38.7487|43.771|43.3111|41.1096|40.1825|34.629|31.7948|30.7325|35.3368|38.007|42.1201|41.5217|41.6428|42.2087|42.2659|45.2057|42.3296|41.944|44.9354|44.6984|49.6411|47.6121|55.2134|57.5584|58.7134|59.5211|59.9271|61.6424|63.7015|70.0326|70.559|70.1901|71.6215|76.5515|77.8581|78.2228|83.3709|82.6344|87.4602|88.5705|91.8003|87.385|87.773|81.171|93.3274|91.9551|101.8917|106.4645|107.043|115.6761|102.6789|113.1007|118.6048|115.6651|124.6067|126.994|139.2712|144.3803|151.5451|155.4655|159.5098|166.6578|169.5|177.4869|175.5153|153.9515|167.5384|168.4|166.6017|161.4635|148.3132|134.109|137.92|
2025-08-23 06:17:34|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-23 06:17:39|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|236.37|
2025-08-23 06:17:46|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08|
2025-08-23 06:17:52|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|
2025-08-23 06:17:56|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|
2025-08-23 06:18:02|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|
2025-08-23 06:18:07|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6735|0.8896|1.1201|1.2894|1.7936|3.7816|3.3961|4.7757|6.5476|5.4023|5.2623|5.4239|6.1042|3.263|3.155|3.3391|4.2786|3.3071|3.7012|4.6036|5.0998|5.819|6.9582|8.623|10.2653|10.0492|9.3352|10.9136|9.4009|9.6602|10.0492|8.2876|9.3577|10.5246|11.3025|13.0624|18.0757|25.8897|21.0492|28.1785|41.5314|42.4441|48.5777|48.2735|44.2144|41.6212|41.9601|40.6393|39.0281|41.2686|28.9599|28.8355|33.427|39.7957|45.5974|44.6154|42.7276|40.2106|37.735|39.284|44.3596|40.2521|41.808|55.0916|54.5315|50.3065|45.1064|49.4628|47.2362|38.6409|38.2329|39.118|32.1132|28.8908|32.611|40.9851|39.934|34.243|36.6079|41.6489|39.118|41.3792|36.3728|38.1084|37.9632|36.9606|40.3489|38.2121|44.8624|47.7446|51.4765|59.7728|61.3856|73.398|70.9534|80.8455|82.7457|89.9182|86.7687|103.457|117.7747|118.8144|114.6719|103.7989|122.4332|113.8672|116.3139|128.2623|113.1821|127.8836|135.2144|147.3655|138.3858|136.6898|149.1455|168.6266|159.4662|156.8277|153.432|162.2584|203.4807|172.3336|201.8533|218.9718|199.4334|217.4234|214.4994|188.5765|201.1768|218.0988|221.1967|206.5054|242.281|224.977|208.5654|254.5185|274.9025|273.4924|302.6858|314.3143|256.2863|308.8208|279.21|
2025-08-23 06:18:14|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|
2025-08-23 06:18:20|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|
2025-08-23 06:18:26|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4736|0.4402|0.3731|0.3445|0.464|0.9377|1.1098|1.5834|1.0142|0.9586|0.626|0.9903|0.939|1.2814|1.355|1.7951|1.6824|1.6238|2.0788|1.6629|1.5604|2.206|1.9908|2.4943|1.9759|2.0933|2.1985|1.8757|2.0271|4.8666|11.2293|14.8047|55.1308|46.7358|18.7807|22.3021|25.7265|17.7259|18.3049|14.8806|15.8071|11.7818|8.6047|8.6454|11.3905|11.2848|11.2837|13.1059|16.9882|20.9056|23.0498|24.7061|26.8757|23.2655|21.0172|28.5558|27.5449|32.4217|25.7377|23.4232|24.4292|27.6599|28.2225|27.5895|25.7814|26.9489|29.2598|28.4215|23.8126|25.9801|30.2989|30.2609|31.2398|28.4615|22.3949|30.9321|34.0535|37.8513|39.3547|33.8513|38.2243|47.7239|39.2109|44.1742|43.9155|47.6977|43.7706|48.4888|53.7356|57.3385|57.8879|54.9523|54.9483|51.5581|46.8918|40.5672|38.1123|39.3589|41.6249|53.6776|51.4913|45.7073|44.4508|42.1922|52.545|45.8686|46.9417|60.7983|48.5575|49.2257|66.2603|66.9707|78.063|60.3306|81.9711|106.3264|138.2365|120.9149|131.0095|118.7736|169.0357|141.8483|119.1931|106.0122|103.8174|121.211|113.8827|107.0008|140.23|164.9832|194.8968|167.2531|151.8837|152.6928|159.26|
2025-08-23 06:18:31|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.084|6.8022|7.4908|7.9685|7.6174|7.7029|7.8249|9.0072|8.3648|7.5308|8.5135|9.1956|7.8258|8.1739|8.7474|9.2366|8.2402|7.4075|8.3272|7.6991|7.1748|8.5377|8.947|9.4718|10.0868|11.5846|12.3889|12.4801|14.8078|15.9579|18.6576|25.2109|24.1508|22.7828|20.595|15.399|14.0923|18.3593|19.4873|19.121|17.2817|23.6199|23.1046|25.5384|24.8649|17.9715|16.4718|14.3526|17.3201|18.6023|14.7596|12.2612|13.4745|12.2273|15.3618|15.6893|17.8034|20.8358|20.7934|22.1041|22.0489|23.2761|25.1536|28.0169|32.3255|42.2038|43.503|41.5298|42.3639|46.4755|57.2574|70.9103|66.5575|59.0119|72.8695|53.0835|28.8944|27.8666|37.2579|41.1889|45.1287|44.1417|38.6287|43.1679|58.6676|65.7068|61.0527|42.344|48.602|49.9306|46.5366|52.0487|50.062|54.3093|52.1903|64.6004|66.1135|71.8539|87.2603|75.5052|63.7138|62.6075|65.0291|52.3812|53.3184|56.7886|61.2862|61.3336|65.8624|61.648|52.344|55.9006|54.4227|52.6841|54.9114|50.3043|30.1181|36.7915|34.0369|29.7245|35.4576|12.0743|16.5725|14.115|19.9226|24.9306|29.4677|27.407|27.8109|38.479|33.4307|33.7166|50.3802|46.4903|46.7622|55.7333|49.9891|52.9498|45.8694|41.0516|37.7568|41.4507|33.8|
2025-08-23 06:18:38|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-23 06:18:44|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24|
2025-08-23 06:18:51|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.9202|6.2226|6.6832|6.0035|6.7366|7.0125|7.4846|7.2703|7.7529|7.2872|8.0324|8.5561|8.4647|9.2852|9.2258|8.8553|9.4358|4.3661|8.8342|9.9132|9.6578|10.61|10.5536|10.4584|12.4034|12.1624|13.0726|13.3099|15.933|16.3471|19.8653|18.0624|16.1387|17.994|16.3447|14.759|14.3454|14.3741|17.7764|19.7541|20.2404|18.4318|17.3866|19.2053|25.5515|22.1482|24.4467|21.2009|25.6007|25.0439|26.9152|24.1803|27.2432|28.8808|28.7999|30.9868|38.3107|37.053|40.9142|36.5176|37.6423|39.5|33.5104|34.2022|36.3249|35.7009|38.3001|35.5182|37.4048|36.9162|42.155|45.701|41.4221|39.1273|34.6247|34.2278|29.0651|25.388|30.9559|38.2899|43.1715|43.9281|41.7817|46.1533|46.2232|50.3807|51.4094|39.1731|44.912|49.3534|49.9124|51.8113|52.3975|60.3638|62.4439|68.5659|80.9275|78.7933|83.7062|83.2882|97.1159|98.0946|92.3414|85.4332|91.3749|101.8043|107.7038|109.0618|111.2185|119.9418|131.2906|133.1303|150.0379|140.7594|127.0024|136.9462|124.6828|136.9041|115.1892|110.248|119.3329|93.1734|107.5253|111.4185|122.6327|136.2983|141.5412|125.9563|128.5811|108.8116|95.5374|82.4142|90.4872|80.3622|77.6874|73.7523|87.4757|86.2849|100.1177|134.6499|127.8303|146.1442|152.24|
2025-08-23 06:18:57|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:18:58|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|
2025-08-23 06:19:00|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|
2025-08-23 06:19:08|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|
2025-08-23 06:19:14|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-23 06:19:20|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3557|4.2788|4.1714|3.9882|4.274|4.4536|5.13|5.7878|6.455|5.9043|6.3375|6.9253|7.4975|7.818|7.9119|8.1557|8.2253|7.504|7.54|7.1943|6.1464|7.4964|7.6273|9.1813|9.2073|9.6355|9.8708|10.4099|8.6098|8.1825|10.1398|9.1497|9.2123|8.3155|6.5256|6.3545|6.7443|8.0317|8.7933|7.2773|6.644|5.9847|5.7153|6.0153|7.8734|8.7575|8.5791|7.3553|8.9712|9.8121|10.0243|9.1984|9.5527|8.8126|9.3317|9.3914|11.269|9.7495|9.7385|9.6495|11.1262|11.5853|10.8195|12.0248|13.556|15.7706|15.7559|14.9709|15.7067|17.3919|19.7802|19.4834|21.7266|21.7652|26.2852|24.8569|16.7877|14.5365|18.5128|20.8427|22.9213|26.4005|25.1565|29.7399|33.8299|36.048|38.4514|30.2401|39.4755|40.2639|44.9366|44.9251|47.8521|54.487|59.2879|60.0039|65.2105|73.2145|78.1819|85.3817|94.1979|86.028|76.1571|71.064|63.2676|64.8048|71.5522|80.4478|86.0304|88.3903|91.3895|97.8801|113.8192|114.7026|121.5044|140.3873|119.8085|145.6712|148.1064|142.7361|160.1838|125.7001|151.527|177.327|188.4323|200.3844|200.9083|179.9266|232.3622|253.2236|198.8459|182.6569|195.3382|191.138|195.6462|195.839|237.548|239.0749|221.2076|242.2582|225.4273|234.8173|230.08|
2025-08-23 06:19:30|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|205.4799|184.0305|
2025-08-23 06:19:34|usa_0048|MCD|total_return_price|0|1.2606|1.2011|1.185|1.2927|1.2584|1.2584|1.3856|1.4199|1.6297|1.8841|1.7844|2.2245|2.6508|3.017|2.3362|2.5116|3.2697|3.28|3.3419|2.723|2.6921|2.8545|2.9396|2.9783|3.1794|3.6204|3.6919|4.2915|3.9592|4.4376|3.2602|3.6629|4.3818|4.1565|4.4378|4.8313|5.0806|5.874|5.6801|6.253|6.7957|6.3274|6.6947|7.3704|7.3673|7.4965|6.8629|7.6253|8.945|10.2386|10.0269|11.8486|12.6846|12.3092|12.4948|11.9865|12.5001|12.8199|12.6427|12.6957|15.9781|18.4001|15.9397|20.5371|24.2566|22.0468|23.2098|21.6558|20.0817|17.6964|16.219|18.3854|14.3569|14.6326|14.6759|14.435|15.133|15.5147|9.6306|8.8912|7.9955|12.1978|13.0161|13.9431|16.0433|14.6001|15.74|18.3372|17.811|15.8721|19.1552|19.6824|20.0559|19.6123|22.8343|26.507|26.9375|30.3518|32.5702|36.1514|34.458|34.9622|38.6032|39.2553|34.7656|36.9287|36.9824|40.8105|43.9785|43.7831|49.8969|51.806|51.7737|57.8014|60.6078|69.7623|68.6908|62.4751|65.257|63.3025|72.1181|72.1801|70.7126|71.9084|73.2684|75.9008|72.0495|71.8355|75.352|74.1581|77.5342|93.6944|100.4293|96.869|93.582|99.5092|106.7393|126.9245|130.6118|144.3383|131.9685|133.0701|142.9591|152.6798|164.321|180.7411|187.8653|174.0114|146.515|164.5469|196.9301|193.6691|203.5421|210.9212|221.3689|247.486|229.5624|230.4613|216.5737|248.7436|265.4452|284.7966|252.7736|286.2094|273.7036|248.9927|299.2543|286.6004|310.6083|292.17|
2025-08-23 06:19:43|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:19:44|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|
2025-08-23 06:19:49|usa_0051|WBA|total_return_price|2|||||||||||||||||||||||||||1.2642|1.2472|1.4417|1.4133|1.5678|1.9523|2.038|2.1631|2.0453|2.2977|2.1161|2.4514|2.829|2.5099|2.7616|2.5213|2.6537|2.653|2.6811|1.245|1.3905|1.5942|1.6346|3.3464|4.0101|4.5386|4.3989|4.5514|5.7965|5.952|6.5259|7.5377|9.0252|10.3049|9.9013|10.8135|15.2|18.0736|13.1486|13.1313|16.516|14.651|16.129|18.7057|25.3712|25.2556|22.922|19.6102|18.8601|23.02|21.9083|19.9178|16.5212|16.1699|17.7135|18.7642|21.2322|20.5946|20.2449|21.1074|22.139|24.8662|26.3538|26.9663|26.6253|26.1853|23.7373|28.9626|23.7525|26.2674|26.5664|26.5877|21.6384|21.6479|21.4133|21.7226|14.8246|14.3571|17.9913|20.5531|23.6745|21.541|19.6607|16.5974|21.626|27.006|27.2945|22.1609|21.3679|21.1505|19.6012|23.1447|22.1266|26.8901|31.5462|31.9549|39.5593|45.626|48.5105|41.05|46.7714|56.8757|58.9957|59.7171|58.2346|54.9638|54.1395|56.7116|59.8106|61.2511|57.7051|58.3345|52.3801|49.8863|45.4559|50.2689|62.4162|52.7999|36.9036|38.6375|45.3199|35.0998|33.3097|29.8319|30.178|38.4164|42.5706|41.4301|36.9259|38.3718|36.9185|29.8823|35.7876|31.0449|26.9398|22.8553|18.4323|19.8754|15.375|8.9773|9.02|10.68|11.25|12.07|
2025-08-23 06:19:57|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5828|45.0405|49.9301|74.1177|65.7514|69.6701|70.5472|60.2156|64.5404|58.9989|55.5344|64.2115|56.1167|52.2167|51.193|48.7576|54.4426|62.6885|67.7475|75.4744|70.1498|64.1259|71.7296|80.3889|78.2362|78.924|92.987|115.7122|118.413|113.1156|140.8141|153.5648|162.7279|140.4476|185.165|123.7429|143.4468|138.2208|69.6829|80.3036|97.3308|124.0077|129.5039|130.4154|110.9788|115.5625|123.7723|122.3566|116.501|104.3947|84.9894|97.1529|89.9506|79.1958|96.4854|116.8925|116.0346|130.7134|128.6069|131.8712|128.6277|139.6054|153.9069|153.2363|160.1249|167.6979|153.8584|129.8171|135.7133|131.8688|148.5813|192.5908|187.6277|189.5464|204.6695|213.8535|202.3652|202.314|192.6736|165.4665|177.4721|190.5741|185.8898|136.2612|161.673|175.5798|168.6834|294.5301|313.8502|338.7962|375.3784|303.1344|280.5348|308.0306|320.7079|308.7017|324.1127|338.4004|291.1132|406.6477|415.4292|498.572|510.1523|543.5805|544.8342|723.59|
2025-08-23 06:20:04|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|
2025-08-23 06:20:11|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|
2025-08-23 06:20:18|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|
2025-08-23 06:20:25|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|
2025-08-23 06:20:31|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|
2025-08-23 06:20:37|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7079|3.7903|6.4719|7.135|6.6486|5.9006|8.2954|5.1196|6.4752|3.1108|3.4115|6.4563|4.3127|6.3064|5.3392|5.8087|4.9782|6.3931|8.0419|9.8037|10.1129|12.1811|13.0615|17.3356|17.3337|21.9339|14.0495|12.4469|15.5351|16.2968|14.7056|11.0442|10.6936|11.3384|12.4997|12.134|14.7131|12.5148|11.2516|10.3052|8.4387|5.2638|4.7359|6.4591|8.8987|8.8724|10.1695|7.3943|9.2004|10.4937|11.7041|12.1679|11.1197|11.4364|13.9137|15.8405|18.2387|19.2295|20.4445|19.5018|21.0384|20.6877|20.8291|18.8759|21.3532|21.1609|21.7491|22.7144|21.8959|24.6194|21.3762|20.9731|29.4752|26.5993|30.0754|31.2849|34.4564|33.8114|36.0511|32.4854|29.5827|25.148|33.3982|35.6588|35.3113|32.8397|27.463|48.0926|47.9129|46.3561|56.6735|65.1717|64.8209|62.0298|53.6323|39.2067|34.8062|39.4107|42.4062|42.9582|42.6196|42.4262|51.61|52.7963|64.2867|61.4245|67.46|74.46|
2025-08-23 06:20:42|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|
2025-08-23 06:20:49|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|
2025-08-23 06:20:55|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:20:56|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|
2025-08-23 06:21:04|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|
2025-08-23 06:21:11|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.4554|0.5118|0.7129|0.5981|0.6271|0.8891|0.7404|0.936|1.1115|1.3856|1.1058|1.3874|1.6606|1.3956|1.4112|1.0549|0.9447|1.0995|1.2584|1.3779|1.3715|1.5493|1.7059|2.0096|2.5234|2.8349|4.3875|4.6896|4.9868|6.3136|5.0582|4.7037|4.2986|3.8847|4.0834|3.0931|3.5723|4.7862|5.4694|4.2049|4.1466|2.571|3.8906|3.6005|3.892|3.5746|3.7746|4.6052|4.8806|5.4332|4.9713|4.0032|4.1632|4.325|5.2375|5.3435|6.3226|6.9083|6.7278|7.1414|8.0488|8.2905|7.8603|7.568|8.2075|8.3798|7.7835|7.8572|9.664|10.2417|11.1664|11.1227|13.004|11.9662|13.6418|12.1346|10.7008|8.3859|11.5879|11.2993|13.2996|13.9125|14.9559|14.5179|17.9303|18.5998|17.7051|18.2352|20.3134|22.8785|23.0869|20.8539|20.8796|23.4709|26.6629|27.2548|34.3354|34.182|33.6812|34.5032|43.6133|42.9069|45.0397|49.5051|58.7485|54.8396|49.2945|51.6051|44.9525|51.503|47.8944|48.059|54.9844|61.2023|65.7559|75.6767|69.3638|79.1608|71.6111|78.6462|87.2404|83.6366|92.4755|105.1938|126.6387|127.227|129.0728|156.079|160.3424|129.6036|113.0614|101.5162|104.9065|113.9584|101.2666|98.1734|106.7928|100.9916|92.6926|81.5711|77.4606|78.5083|60.19|78.38|
2025-08-23 06:21:17|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|
2025-08-23 06:21:21|usa_0067|COST|total_return_price|1.8744394618834|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|958.54|
2025-08-23 06:21:28|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3388|32.53|29.2812|34.3607|22.6959|25.0392|26.1419|27.3186|35.1252|34.8602|37.9454|35.7161|39.0938|31.3421|29.8733|29.5548|31.8435|33.3987|30.2953|29.1|30.8162|33.6931|42.067|49.2324|54.73|55.9|
2025-08-23 06:21:31|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|
2025-08-23 06:21:38|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|
2025-08-23 06:21:42|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|
2025-08-23 06:21:50|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|
2025-08-23 06:21:59|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|
2025-08-23 06:22:08|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|259.22|
2025-08-23 06:22:13|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|
2025-08-23 06:22:19|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.8|
2025-08-23 06:22:24|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3523|36.1183|34.7066|40.7096|21.4706|31.0926|36.0716|42.6108|51.2365|50.4515|48.1473|46.4198|53.2516|43.5718|38.2628|43.059|46.7345|46.8277|45.6734|50.5764|53.4474|49.2866|51.9345|38.3453|33.5246|27.53|
2025-08-23 06:22:27|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|
2025-08-23 06:22:31|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|
2025-08-23 06:22:34|usa_0083|MS|total_return_price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|
2025-08-23 06:22:40|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.418|8.6382|8.0383|6.2675|8.0695|10.0779|10.469|9.5692|10.7978|10.829|10.589|11.4288|13.5572|15.3568|15.8367|15.2368|16.3766|15.4168|15.6855|16.7053|17.4252|12.6886|15.2381|16.2983|19.2717|18.6067|20.6978|22.3113|22.7496|20.9794|25.9932|26.8472|24.9068|28.547|26.9642|25.7864|21.7677|19.5082|19.3516|17.0826|11.5604|10.8672|13.2511|17.6586|18.265|19.236|20.0491|23.7402|25.3859|31.381|37.944|35.3698|31.6527|26.1304|26.2082|25.4853|28.5213|25.4443|29.1668|31.3681|31.3705|34.6283|36.9304|34.8891|36.5512|43.3314|41.5486|50.0227|53.7258|56.8102|55.3149|63.9781|62.3086|59.0158|58.865|65.6721|50.7445|42.0012|49.4158|48.2048|46.8952|52.2174|47.1183|45.4782|45.0957|52.3517|53.2365|48.2482|54.4324|61.1449|59.9701|65.0161|65.0556|68.9456|78.3137|92.9648|109.3675|121.0953|120.2197|137.7501|146.2913|155.3217|143.39|161.0803|169.968|174.6828|197.0619|191.6464|201.1939|216.8936|226.4599|254.6225|265.1051|280.6105|246.8572|290.887|220.158|254.196|309.864|334.382|335.8435|294.183|318.6424|336.7168|314.0361|329.3877|339.5559|311.9554|323.9333|405.0775|397.0463|359.0844|455.0475|444.9608|436.2578|390.1189|435.4412|440.2135|455.0974|572.7147|479.0794|443.654|463.14|
2025-08-23 06:22:46|usa_0085|DUK|total_return_price|0|0.7225|0.7306|0.7747|0.8068|0.7707|0.7868|0.8871|0.9313|1.0477|1.1159|1.0075|1.136|1.3794|1.5323|1.5695|1.6119|1.6952|1.6695|1.7581|1.69|1.7842|1.898|1.947|2.0349|2.0146|2.2987|2.455|2.7522|2.7654|2.8781|2.9357|3.3087|3.1837|3.1374|3.7704|4.1732|3.9053|4.2713|4.5877|4.7054|5.2196|5.4083|5.9965|5.9786|5.2008|5.2661|5.8707|5.8641|6.0121|6.6622|7.1162|7.9299|8.5961|8.8805|8.2336|8.322|8.1008|8.9804|9.452|10.7689|11.8084|11.9317|13.5478|13.3153|11.5355|11.6834|12.0537|11.1506|11.8887|12.9739|20.0036|20.1115|20.4023|18.8227|18.4943|19.4124|18.9499|15.7928|10.107|10.3627|7.9542|11.2276|10.301|12.1524|13.7219|12.6243|14.5491|16.4042|18.4607|19.9302|19.9271|19.1411|20.7163|21.2645|22.2692|24.9194|26.4223|24.0756|24.8838|27.1588|24.321|23.9597|24.3423|21.2714|20.6052|21.3433|23.3854|25.9513|24.9712|24.8334|27.8735|28.4085|29.3474|30.8348|33.199|36.9843|35.7355|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|
2025-08-23 06:22:54|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|
2025-08-23 06:23:02|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|
2025-08-23 06:23:08|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|
2025-08-23 06:23:13|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|
2025-08-23 06:23:20|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.638|48.552|58.858|83.134|25.0267|32.9501|38.148|36.72|41.314|41.82|38.866|38.662|45.598|52.224|63.2399|83.183|88.438|47.124|66.5039|74.77|64.5129|53.9011|26.3359|23.7703|18.4921|17.313|17.3283|25.3496|29.825|22.2706|30.9587|31.5654|31.2899|31.3702|27.4505|23.8241|22.7835|21.0603|30.2495|28.2265|27.3254|25.622|29.2842|21.9217|26.9426|32.3814|38.4767|40.8156|44.4304|44.9458|40.8151|45.5645|43.873|50.7105|51.7133|51.0287|56.9125|45.542|48.7221|46.9892|33.9442|30.7948|38.781|52.5973|55.3073|58.2747|59.7075|55.0888|62.9329|70.8486|75.1495|65.4799|70.3523|79.4493|85.0566|78.2305|88.3597|98.5734|104.7313|117.5868|148.1392|162.2857|171.3625|179.3721|191.4876|208.8824|207.8093|171.2787|182.8421|146.0418|173.6093|155.3362|131.0929|138.6399|154.1281|144.2229|146.7567|132.8596|126.1113|125.7797|105.0711|111.6808|128.6195|131.1819|133.1485|130.5653|148.4831|144.5321|169.1789|190.1944|186.8928|195.304|244.0021|301.018|321.2134|335.1614|370.447|352.1497|423.2239|431.3261|459.8524|533.8554|581.4151|492.827|568.7163|672.3259|732.78|
2025-08-23 06:23:25|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009|236.8|
2025-08-23 06:23:32|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|
2025-08-23 06:23:38|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|
2025-08-23 06:23:45|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|
2025-08-23 06:23:49|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|
2025-08-23 06:23:55|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|
2025-08-23 06:24:01|usa_0099|BK|total_return_price|0|0.7606|0.8189|0.8539|0.9057|0.8085|0.7463|0.8992|0.9822|1.0816|1.2622|1.1255|1.492|1.9207|1.8809|1.7001|1.7564|1.9726|2.0034|1.9058|1.2106|1.4971|1.6751|1.7262|1.8349|2.2083|2.4714|2.4932|2.081|1.7934|1.696|0.9537|0.9876|1.6736|1.5876|1.7906|1.8341|2.4964|2.4428|2.6856|3.3148|3.5764|3.6991|3.5543|3.6084|3.2521|3.7171|3.8467|3.9054|4.372|5.3491|6.2133|6.5612|6.9874|7.0098|8.1041|9.3762|10.2736|12.2386|13.5723|16.4255|17.9225|17.3826|15.746|23.2489|20.8363|21.3094|19.524|23.4548|24.476|27.4952|33.2603|32.856|29.4173|28.7797|21.0745|24.6933|25.5424|20.617|17.665|14.8396|12.7888|18.084|18.4215|21.0895|20.1695|19.0043|18.9357|21.834|19.1295|19.0896|19.64|21.4194|24.4004|21.9354|24.1794|27.1757|28.141|28.912|29.2096|32.4376|27.9105|25.4462|22.062|19.3309|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|
2025-08-23 06:24:08|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|
2025-08-23 06:24:14|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0981|1.0557|1.0249|0.9446|1.0133|1.0776|1.1029|1.2435|1.392|1.2783|1.3591|1.4405|1.4601|1.5136|1.5861|1.6641|1.6816|1.4499|1.32|1.456|1.5999|1.6768|1.8021|1.9288|2.211|2.1787|2.2382|2.1256|2.2834|2.2136|2.3381|2.6308|3.0572|3.347|3.3097|3.6933|3.2895|2.8704|2.9709|2.7656|2.3777|2.5925|2.8177|3.7802|4.1586|3.584|3.5547|3.1936|3.3979|3.6274|3.6899|3.3426|3.7725|3.7357|4.2756|4.081|4.2644|4.3987|4.2488|4.5846|5.0631|5.4874|5.7991|6.6171|5.8256|5.678|5.9073|6.4793|7.8918|8.9324|8.3413|9.0145|10.0971|9.4108|9.9038|7.6522|7.7279|7.865|8.8882|8.7045|8.401|7.7699|7.9199|8.9165|8.6057|9.2174|9.7008|9.2119|10.4872|10.6271|12.0833|12.4595|12.3669|14.0124|14.8271|14.7066|15.8297|17.8195|19.2412|17.7596|20.2494|19.9676|18.9569|19.0097|20.4015|23.4145|25.9906|24.5516|24.1614|26.1625|28.7609|30.2758|32.4715|34.1989|35.2133|35.5649|37.1162|41.556|44.3151|50.6829|52.9595|52.8975|53.0894|61.6639|68.8814|67.8607|66.1171|71.1691|84.9946|77.5468|71.3138|72.5385|77.7326|72.1327|69.8827|54.33|58.07|61.6599|68.7595|82.6138|70.5344|70.3215|69.42|
2025-08-23 06:24:21|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:22|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|
2025-08-23 06:24:25|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:26|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|
2025-08-23 06:24:32|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28|
2025-08-23 06:24:37|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|
2025-08-23 06:24:42|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|
2025-08-23 06:24:49|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:50|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|
2025-08-23 06:24:58|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|
2025-08-23 06:25:05|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|
2025-08-23 06:25:12|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|
2025-08-23 06:25:18|usa_0116|KR|total_return_price|1.4914728682171|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|69.56|
2025-08-23 06:25:25|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.4103|4.8246|5.1788|5.5867|5.0246|5.1468|4.1144|3.9008|3.3132|2.729|3.2183|4.2087|3.5959|4.605|4.9059|4.8416|4.2251|4.3944|5.131|4.8114|5.0978|5.6361|5.5741|6.5496|7.988|9.015|8.836|8.2584|9.6771|10.924|12.8197|16.867|16.867|16.3419|14.5252|9.379|9.7685|12.7488|15.0293|13.656|13.4482|13.7914|15.8657|16.493|12.2582|12.4655|12.1082|7.7042|4.5023|5.8874|5.5582|4.5389|6.622|7.382|8.2342|8.7268|9.4068|11.0376|11.0379|12.3422|14.4196|15.9384|17.6737|25.3772|22.9932|27.1566|27.6555|21.252|23.2475|23.8191|25.9556|28.9689|28.6712|29.8166|40.3073|24.649|13.9062|11.8974|15.9848|21.0209|23.3946|23.4962|19.2116|25.9588|32.1265|39.2911|40.2771|24.1539|27.3849|26.4034|22.6529|26.9558|27.8316|32.5208|33.6756|38.9662|41.189|47.9216|57.9186|52.7344|32.2948|36.1826|35.6561|29.4021|28.441|30.0093|38.2106|38.0231|45.9787|41.9734|36.5746|39.6006|42.2181|40.7092|39.226|35.4424|23.3774|25.9202|20.286|16.978|22.2323|6.2893|11.9623|11.1362|17.5129|19.924|21.5083|20.1578|21.3644|35.5039|29.4862|23.2419|37.2709|30.0978|31.544|38.881|34.8585|38.1962|32.8964|28.4522|26.7739|25.1589|20.38|
2025-08-23 06:25:34|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|
2025-08-23 06:25:40|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.104|3.19|3.1788|3.2163|3.737|4.4845|4.374|4.5849|5.481|4.9804|5.0435|4.5671|4.5444|4.2467|4.0851|3.2059|3.5493|3.3325|3.9038|4.2223|4.284|5.0086|5.6099|6.3888|6.5501|7.1231|7.4867|7.4183|6.5856|6.9692|8.509|8.5321|8.2817|9.0988|8.9282|9.9546|10.7751|11.1032|10.2438|10.2286|10.7116|10.6912|11.9907|13.6108|15.2708|16.2789|17.4652|19.0388|18.7602|20.8205|15.5489|10.6866|9.9802|6.6439|9.2673|10.358|11.0981|11.2326|12.549|11.6944|12.7911|12.5837|13.7391|14.7649|14.151|14.587|13.8165|17.0864|17.6627|20.1233|21.5884|21.6328|22.3947|22.3898|24.847|25.5867|20.9949|20.1682|20.9679|22.6755|23.4598|23.3819|16.4426|19.4301|20.7453|22.1656|24.7379|23.4008|20.7593|25.2277|22.5803|25.8023|28.7363|31.5161|30.2665|28.9059|30.8288|32.8483|32.5053|32.4944|33.4184|31.476|32.3842|28.0895|32.7206|35.3352|39.0138|41.1813|38.4727|45.1127|52.8058|54.8764|56.6684|57.154|65.059|68.0974|58.3049|72.2091|72.9415|78.0999|74.8621|72.8708|77.4875|72.5818|72.6525|76.6039|73.3678|73.5695|78.8119|71.4248|59.3958|50.0589|47.6171|38.1618|43.1736|36.012|37.1862|41.3995|32.6844|37.3851|28.8581|34.0405|30.28|
2025-08-23 06:25:46|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|362.09|
2025-08-23 06:25:53|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4828|7.1768|10.1811|14.2026|17.1035|16.7177|12.0674|16.6087|21.6196|21.001|26.5289|30.1242|35.2038|36.8291|40.2759|44.518|51.3539|57.1093|62.3822|47.564|51.2045|61.3872|48.0281|52.092|51.4686|48.1811|48.0239|54.9534|57.1985|50.9724|64.1331|71.2666|67.5016|72.5966|68.4385|53.2138|57.2985|59.7005|62.0897|66.4961|35.4938|48.0966|52.0158|67.261|79.4454|78.6411|74.424|69.0667|82.9478|76.3697|62.1794|69.4561|78.4192|79.0005|84.9674|86.8986|94.5137|89.1326|88.6286|71.2925|69.8148|57.86|
2025-08-23 06:25:57|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|62.81|
2025-08-23 06:26:06|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|
2025-08-23 06:26:11|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|
2025-08-23 06:26:17|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|
2025-08-23 06:26:24|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1294|3.2561|3.2689|2.5064|2.7658|3.6573|3.2518|3.2128|4.4033|3.7153|4.1296|3.7584|4.4649|4.7816|4.756|5.1391|5.0212|4.808|5.9846|5.101|5.3292|6.3242|6.635|8.9689|8.9544|9.9774|10.369|10.6169|12.1713|13.0746|15.9697|16.8292|15.6496|18.6937|18.9529|18.2491|21.4134|23.3053|24.8256|21.7574|22.6338|21.3849|26.4911|29.6789|37.7073|30.6864|27.4815|23.8786|26.7651|29.3904|28.331|20.6619|12.1011|13.5613|14.0121|13.4194|17.383|17.9505|20.9358|21.193|24.8352|27.1965|32.6043|35.9112|34.0418|39.8158|30.0359|35.4742|40.1328|43.5234|47.8033|48.7922|49.204|37.1869|32.4389|31.1464|15.4449|16.1713|22.1471|25.8245|32.4254|33.6684|28.5878|32.9321|33.7421|40.7931|47.38|38.6373|38.6926|45.4134|40.5724|43.4954|49.2954|57.5504|66.8884|70.9207|80.72|77.2989|84.906|83.7243|95.0058|119.5372|149.6063|124.6903|135.1351|126.7768|118.232|120.3843|123.2203|135.3572|154.6688|172.7331|187.6557|155.0283|157.0708|192.4684|175.5274|148.669|145.6461|140.3213|189.0395|163.8264|173.5073|156.642|192.49|224.4724|221.0098|187.4644|216.1467|226.6078|250.3056|264.5861|317.0399|245.5488|270.9077|277.4221|291.7626|355.3434|324.7596|341.6594|273.4727|327.4228|330.58|
2025-08-23 06:26:30|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:26:31|usa_0131|YUM|total_return_price|0.34102141680395||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9648|3.7113|3.6807|3.8877|4.3321|5.3264|8.6018|7.8831|4.9823|4.9211|3.8032|4.1485|2.9693|3.6734|4.6762|5.488|5.6019|6.1946|7.1974|7.7215|7.5672|5.5174|5.9582|6.0488|7.3296|8.3606|9.3035|9.4994|9.4269|10.7072|12.7801|11.6064|12.967|12.6297|12.159|12.8918|11.2591|14.9178|14.6056|15.6424|16.2778|20.5399|19.057|20.9155|18.514|15.0938|14.3892|17.5747|18.7851|17.5611|20.5483|22.8575|22.3666|26.9808|28.1142|29.4988|29.1799|29.7577|39.7287|40.7634|36.5063|39.6747|40.921|38.9435|41.8798|39.0374|43.7441|44.8901|40.6474|42.3265|46.6499|51.2086|52.5149|42.7128|49.6307|48.5141|54.8189|53.1982|55.0473|56.9072|65.5946|64.6995|74.6042|76.3306|69.7868|79.9157|88.9884|93.0719|100.7406|91.3921|62.12|78.3457|82.9657|85.4592|99.9792|110.4595|121.9357|116.3826|111.3641|109.936|115.7022|112.1991|126.4752|134.6145|132.4432|116.8161|135.3186|137.8561|130.2755|129.2795|156.5919|149.7056|144.15|
2025-08-23 06:26:37|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|267.54|
2025-08-23 06:26:43|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|50.18|
2025-08-23 06:26:50|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-08-23 06:26:57|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:26:58|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|
2025-08-23 06:27:03|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9059|0.9289|0.9423|0.75|0.9009|1.0565|1.311|1.5314|1.6963|1.7259|1.8809|1.7614|2.0645|2.0376|2.1702|2.3678|2.5109|2.5273|2.3411|2.1367|2.1861|2.4867|2.3862|2.6863|1.4659|1.474|1.5667|1.6481|1.3865|1.5344|1.8407|1.949|1.809|2.0036|1.5409|1.4348|1.4254|1.3474|1.5798|1.485|1.108|0.841|0.7687|0.8002|0.963|1.2626|1.3685|1.1929|1.3308|1.451|1.3385|1.0102|1.0881|1.1003|1.1645|1.1357|1.3996|1.1834|1.2845|1.3054|1.5802|1.6462|1.6902|1.8456|2.0214|2.3866|2.8168|2.6343|2.7703|3.2323|3.648|3.4706|3.5852|4.5837|5.1485|4.4886|2.687|2.1569|2.9109|3.5368|4.1158|4.3425|4.2544|4.7658|5.5896|6.8247|6.8406|4.8983|5.5587|5.7117|5.9738|5.5781|5.3412|6.71|6.3554|7.0972|7.9763|8.0761|8.6359|9.0332|10.2514|9.4138|9.3285|7.7385|7.5117|7.509|7.6586|9.0142|10.6736|13.8806|16.3298|16.3059|16.5949|16.8734|19.3841|22.5717|18.9957|22.9513|23.8108|21.3965|22.4258|17.8199|21.7656|24.3235|28.5|30.3718|30.3998|28.2612|35.8244|35.788|27.8586|25.6169|29.8845|28.985|33.1306|29.9831|33.9217|36.3849|32.9506|34.1351|32.006|29.3082|32.63|
2025-08-23 06:27:11|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3012|2.7433|3.4645|3.5909|3.6162|3.5788|3.9076|4.8179|5.0961|4.8048|5.7536|5.0455|4.3496|4.8048|4.8554|3.9197|3.4777|3.768|3.4392|3.5029|4.1857|4.5772|4.1857|4.3749|5.2226|5.0455|4.6409|4.8048|4.8048|5.349|5.4623|6.3727|3.6041|3.6162|4.122|4.3628|5.349|5.5634|7.0433|8.3058|9.1412|11.0654|12.7718|11.2056|15.3055|14.5617|19.2347|20.9656|15.8439|20.3706|19.2582|21.0923|22.5692|17.5847|22.1782|18.5176|23.9762|13.1615|5.5074|5.7526|6.9741|5.2561|7.7624|8.3605|10.8495|11.735|13.5793|12.5684|14.6913|13.9351|12.0788|11.5614|12.0221|11.2384|11.5406|11.7463|12.8447|13.3736|14.3675|16.9609|15.2238|16.97|15.4829|13.6166|8.4775|7.6769|10.2881|13.654|14.1292|15.147|13.951|14.545|16.4102|17.7289|19.5742|16.137|18.4971|22.2472|20.9285|22.2789|21.0232|22.9997|23.6825|25.1416|29.4972|30.4747|32.9137|32.2985|31.9245|31.4767|28.2649|24.7105|23.6836|27.4476|32.0303|33.7425|33.569|34.5327|35.7631|33.4401|31.8521|29.6615|28.3697|29.8923|25.5296|32.0378|36.0641|38.5426|35.9727|24.0274|30.6561|36.9158|42.34|54.4659|62.902|62.6262|75.1193|60.9063|44.8055|46.3763|60.6297|57.3963|65.3131|51.3465|56.0044|63.8311|65.3093|76.6301|78.2927|79.8201|105.62|
2025-08-23 06:27:18|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1415|1.8284|2.3901|2.0969|2.4518|4.1936|3.8002|3.5671|4.1565|3.8995|4.3834|4.1797|5.9968|6.6674|7.7266|6.6596|7.2652|9.241|8.7008|10.7049|10.0286|11.7809|12.6631|14.8876|15.7547|15.7655|16.9875|20.1197|20.8467|19.1594|22.3689|31.0007|29.4806|27.6367|26.6283|18.9612|19.0882|15.73|17.5187|16.8834|14.4639|14.2893|17.9753|24.792|22.7487|23.947|22.1468|28.0638|28.1314|31.6632|35.1793|34.9699|27.4581|24.3986|24.6518|24.7356|27.5454|28.4696|31.2111|31.1339|31.8642|31.7816|32.6832|32.3015|35.8888|40.9342|38.5748|41.1767|41.138|45.3333|47.7965|48.107|48.7305|48.4379|41.8704|38.1095|28.6427|28.0259|29.6012|33.8322|36.7954|43.5024|36.4025|40.889|44.0254|47.3116|52.7273|40.045|45.3049|47.7164|50.3016|52.8084|54.1805|56.7137|67.4496|78.1123|94.4939|102.25|99.7226|110.4398|124.1547|136.1505|134.8568|141.7694|161.9877|170.5043|192.3174|185.8921|202.81|208.1585|225.5437|253.726|271.532|309.8803|274.1209|283.8804|220.0707|243.2819|292.8159|340.8718|314.0156|277.2099|282.8872|291.5055|282.8678|301.8809|340.4385|338.8164|365.7307|424.2488|455.675|449.392|523.0641|444.2544|440.4583|427.2223|456.1582|468.3251|428.4263|521.0078|464.9701|509.5702|499.98|
2025-08-23 06:27:26|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|
2025-08-23 06:27:33|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|
2025-08-23 06:27:40|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|
2025-08-23 06:27:47|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|
2025-08-23 06:27:55|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2733|1.0783|1.2733|1.6038|1.6074|1.6052|2.0139|2.2897|2.6491|2.5976|2.4652|2.7565|2.5075|2.4342|2.5492|2.4127|2.7627|3.3787|4.2422|4.6282|5.5341|6.3111|8.2243|9.4857|9.6382|9.2992|9.6779|11.7926|12.7985|13.5228|15.6207|16.9096|20.2648|21.1165|21.1752|20.4238|17.7503|18.1856|21.4131|26.8905|25.7288|24.809|27.5997|23.8512|27.4726|31.7821|41.9646|42.0388|43.593|47.1485|49.6581|55.9354|48.2331|41.3803|56.1356|61.1131|89.1955|82.196|120.3529|128.1549|161.9247|177.8032|239.0224|190.7211|278.59|
2025-08-23 06:27:59|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|
2025-08-23 06:28:06|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|
2025-08-23 06:28:13|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|
2025-08-23 06:28:22|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|
2025-08-23 06:28:30|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|
2025-08-23 06:28:38|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2181|4.9086|5.3237|4.3283|5.5109|6.1194|5.6197|5.6118|5.942|5.5655|5.7542|6.7588|6.894|7.2116|6.6901|6.7327|6.3178|6.5078|6.5922|6.2301|6.3789|6.6724|6.649|7.2673|7.4077|7.8228|8.2003|8.3249|8.9945|9.8793|12.5476|13.5624|13.2793|15.6526|16.3428|13.5423|16.0468|20.5248|21.0376|19.1463|26.9177|31.1915|29.6634|37.8815|33.5172|27.3402|29.2203|28.1219|31.4098|33.1206|28.5125|24.7302|27.6488|25.6623|30.9359|29.0112|29.5614|28.58|28.2017|28.6525|20.752|19.2949|17.6694|19.505|20.5038|19.056|17.554|18.4933|20.2669|19.4821|20.6736|17.1768|17.957|16.6379|18.2807|22.0328|16.9626|14.2967|14.352|17.8177|16.0407|17.9038|16.6687|17.9901|20.5717|22.5997|23.8134|20.4142|24.5103|25.5959|25.3301|26.8553|27.4646|30.4527|32.2148|35.3609|39.498|40.484|42.7749|43.4386|47.7669|47.0399|47.7873|44.2501|47.2636|52.1288|59.0087|58.2609|58.8572|64.6666|68.546|74.047|72.2326|73.6235|73.4118|74.4432|71.7704|84.9289|90.6219|91.3016|102.1543|79.5976|99.3657|106.5791|109.1589|114.1248|132.3077|142.9392|164.6411|161.9739|148.0185|142.8772|158.9607|160.5345|181.9234|184.749|184.6291|201.4355|206.7939|219.757|210.008|242.1704|217.7021|
2025-08-23 06:28:47|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8404|5.8025|5.7823|5.8545|5.8668|7.1536|7.4212|8.9177|10.4184|10.6897|11.6721|12.6559|14.9273|15.369|18.9283|20.8778|23.6456|24.0921|24.0609|21.8837|20.3654|19.681|19.1311|13.3539|12.9524|12.9227|12.1531|19.0928|24.043|23.2601|24.5017|20.919|18.9818|21.4032|21.071|20.3689|21.308|19.2446|20.8191|21.4698|25.4354|27.0429|27.868|28.8981|31.3163|32.9264|36.5938|34.0493|33.4844|32.4801|34.3292|39.5884|41.3144|38.3545|39.5242|37.0054|34.0508|31.5993|30.2212|30.8531|22.2892|13.1985|16.9453|21.4121|21.1525|22.8945|20.4942|22.6713|23.0632|23.1427|22.3829|17.5186|20.4434|24.726|26.5263|30.1199|30.7128|37.7255|37.1855|39.2686|42.5632|44.3861|46.2865|48.5954|55.8572|56.8284|52.0296|46.9574|50.3013|54.8619|57.2427|56.8874|61.2287|67.6276|73.7112|76.9172|87.9518|80.0277|77.4257|84.1134|70.7835|81.1086|88.0337|94.5466|98.2626|80.5525|85.6448|83.6136|98.1478|103.3428|118.0117|115.8624|107.8297|127.8479|117.7176|116.4718|127.643|105.0179|104.1956|107.3569|135.7733|168.7841|156.6336|186.9684|190.9076|206.0748|201.31|
2025-08-23 06:28:54|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5754|1.512|1.6849|1.2164|1.413|1.839|1.8907|2.3038|2.0894|2.4331|2.3441|2.5793|2.6999|2.8593|3.2161|3.198|3.4412|3.4858|3.7596|3.7349|3.6078|4.2131|4.2781|4.8465|5.287|5.3111|5.867|6.0275|6.749|6.844|8.6314|8.808|10.1024|10.5928|11.3595|10.4568|13.3468|13.1263|16.1712|12.6885|14.594|13.7316|14.6657|13.5836|16.3203|16.0791|15.579|13.8146|15.3614|17.4998|17.748|16.0694|19.12|19.1114|19.8893|19.672|21.3867|22.3575|24.9052|24.7652|27.7418|26.1696|25.6921|25.4189|28.9559|30.5751|32.5641|34.4434|36.4507|34.7698|34.6186|38.3707|41.7348|35.4954|35.2379|39.8789|29.0082|28.7956|32.4459|38.5924|37.3421|36.9486|37.882|42.9323|42.8121|43.4768|48.1992|41.9383|49.7731|53.3169|59.3774|56.3278|62.6939|70.1244|74.7088|86.8172|91.9067|95.4245|98.635|101.9713|93.1094|102.1818|101.3004|98.5937|103.0923|100.8499|107.568|110.726|106.9567|114.7048|121.8228|118.3577|123.8593|126.9039|130.2865|145.94|137.5717|165.2603|185.2535|186.2472|181.9589|147.3074|188.5033|189.7847|205.9202|204.1972|196.9114|199.8697|225.2455|170.0731|148.6313|140.0559|141.6827|161.6751|182.8743|166.4333|195.4425|228.0888|235.6547|253.3843|233.1445|252.9008|269.44|
2025-08-23 06:29:02|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|
2025-08-23 06:29:10|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:29:12|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|524.37|
2025-08-23 06:29:19|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.25|
2025-08-23 06:29:27|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7394|1.1572|1.288|0.8586|0.9426|1.4788|1.5856|1.3481|1.2691|1.8678|1.4253|1.4607|1.8008|2.353|2.8572|5.1267|4.4468|1.3614|4.0688|4.8655|5.0891|7.5296|21.7038|37.4188|26.426|15.6057|15.6907|11.11|16.1791|18.4353|20.6328|21.7316|12.1502|16.2084|11.5056|11.11|20.1738|28.1437|18.4987|36.5677|32.7488|46.8817|68.3692|79.6012|30.7661|33.4228|36.6263|36.7338|26.5272|31.401|23.0306|16.8481|15.4417|7.8039|11.0563|14.0254|12.7069|14.6896|14.6798|11.2418|10.8219|11.2321|10.7242|11.6325|13.9278|15.1487|16.1742|16.8774|14.2599|11.5837|11.8962|11.1832|8.1262|7.3448|7.882|4.1412|2.6762|3.145|4.9421|7.1983|7.3448|8.8489|8.8782|6.3095|7.1006|10.8707|9.9624|5.7723|5.8504|8.3508|5.7039|6.0653|5.8309|8.1848|11.4079|13.2539|20.6084|23.6264|27.9239|31.8405|35.1124|29.9555|27.2793|16.0277|15.5589|10.3823|12.4237|16.1058|19.075|22.8939|30.0531|31.2252|41.4024|47.6728|56.2483|51.2964|37.6616|39.9276|31.8503|44.2153|46.4031|51.3355|46.7938|44.4497|62.5969|89.3976|82.1797|71.983|82.1577|87.0038|72.3963|55.5333|56.753|57.0499|67.4276|69.278|75.5253|90.0225|124.3094|95.792|97.6038|93.4203|94.3712|117.68|
2025-08-23 06:29:36|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-08-23 06:29:42|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7569|0.8782|0.9535|0.7649|0.9749|1.5613|1.4512|1.3616|1.9086|2.1056|2.4008|2.6332|3.3072|4.2339|4.895|5.8295|6.2942|5.5162|4.423|3.7926|2.8246|3.0169|4.0312|4.2438|3.8857|5.0278|4.925|3.8702|3.723|3.7467|4.3835|5.4222|6.2627|7.5188|7.5217|7.732|8.6666|11.557|11.8962|8.71|9.2521|11.94|10.8702|13.9211|19.2518|15.2908|15.932|12.7902|15.9312|16.6848|13.9378|11.2676|11.9956|12.3971|14.853|15.2888|13.9449|12.2813|14.498|11.7784|14.0827|12.322|12.0575|12.8581|14.23|15.5853|14.1859|14.441|13.2833|12.7494|12.9357|12.844|10.5911|10.7685|11.3278|12.6087|7.4943|5.5072|5.859|8.3622|9.9606|11.5245|9.6888|11.4027|11.3281|11.0268|9.9743|7.0262|7.4846|7.2085|8.0748|7.6892|8.9875|11.8411|11.3548|12.8625|16.6795|20.9401|23.8767|30.0778|37.7468|39.5665|29.6142|34.1075|38.6671|40.3016|35.3577|35.1645|45.1615|48.7983|56.5219|51.038|59.7931|52.4415|46.7269|57.5017|42.9235|48.0809|47.212|50.3942|50.5302|33.4625|32.1187|35.2385|43.7991|57.3777|49.8884|48.3285|40.2565|43.038|33.9417|28.9802|31.6395|30.9001|34.5668|25.9905|27.8984|28.3475|27.9591|29.1332|33.2304|33.3877|32.44|
2025-08-23 06:29:50|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|
2025-08-23 06:29:58|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2656|3.6103|3.3941|2.9648|3.5212|4.7872|4.9158|5.5582|6.1176|5.4248|6.0497|5.9947|6.0806|5.5415|5.4472|5.5181|4.6407|5.3751|5.4666|5.454|5.063|6.1344|5.6125|4.9336|5.546|6.0988|6.7193|6.8606|8.172|9.3216|11.7267|9.9932|7.8884|9.4433|7.4501|6.3552|9.7536|13.0488|15.3019|15|28.2616|42.5595|57.9701|65.4716|34.8365|13.6786|11.0824|5.8496|5.9159|5.0537|2.3544|1.0612|2.1953|3.8732|4.9012|6.2475|6.9174|7.4148|8.6616|7.3485|7.8061|7.3816|11.0227|12.82|13.0389|17.8539|16.0433|16.1892|12.4088|15.0816|16.9452|16.3825|15.9811|16.0477|15.4149|10.4844|6.4236|8.9877|10.9146|10.4374|13.2062|13.862|11.11|12.6143|13.3683|14.3067|12.6191|8.6235|9.101|9.9264|9.1689|9.3852|9.0802|9.6614|10.3796|10.7176|13.169|15.4662|16.382|14.504|17.2794|17.1741|15.0253|13.1331|14.1131|16.2456|16.0349|18.6278|19.2267|21.5104|24.0664|24.0921|25.8855|22.6967|22.5473|29.0869|25.0354|27.5884|27.8879|24.1112|24.7791|17.6378|22.4521|28.2854|31.6118|38.4452|36.3382|32.6121|33.4837|33.4187|28.7499|26.6877|29.6118|32.9775|33.0466|28.9832|29.2471|31.9337|37.9276|44.3747|46.9837|45.5234|52.59|
2025-08-23 06:30:07|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|275.62|
2025-08-23 06:30:15|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:16|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|
2025-08-23 06:30:23|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2741|1.2415|1.5208|1.5976|1.3125|0.9413|1.0176|0.6175|0.2648|0.3128|0.3528|0.5473|0.6307|0.6814|0.6109|0.5718|0.7811|0.8322|0.7367|0.6426|0.6447|0.8992|0.7181|0.5981|0.6079|0.7219|0.8541|0.9001|1.0031|1.1531|1.4791|1.6178|1.9136|1.8278|1.9462|1.2701|1.7254|1.6002|1.768|2.3581|2.8346|3.1486|3.499|3.9642|5.2086|5.1665|6.0497|5.3192|3.3344|5.1202|4.7656|5.4593|7.6632|4.6004|7.4979|9.3666|12.4648|14.0957|16.1675|17.4478|25.2486|21.9834|10.2424|7.647|8.838|12.9612|21.4594|18.3647|25.3281|49.2772|76.7209|60.0297|64.2361|40.7331|62.6709|
2025-08-23 06:30:27|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1461|6.0956|14.875|11.3936|13.1722|11.8493|20.3375|23.9772|23.1037|19.6603|17.1284|9.3744|10.3808|5.6968|6.7602|4.184|2.4876|1.3736|2.3737|3.4814|4.9182|5.9563|6.9817|7.9945|9.3364|9.4187|10.5327|10.1656|12.8621|15.5902|17.0334|17.9449|21.863|22.3061|20.4451|20.3375|22.9581|25.7178|26.3318|21.8314|24.5152|18.3373|11.1277|12.9191|15.2041|19.8501|24.7114|24.1987|23.5847|27.9459|27.7434|26.9332|25.8191|25.7432|28.3574|33.763|37.1304|40.5738|45.6756|44.0805|45.8212|46.2263|46.4795|46.9203|47.4523|51.6872|51.0675|54.0777|53.1356|52.7411|58.4125|59.059|69.9133|65.5683|61.0496|67.1648|71.9084|72.4204|81.1753|80.9095|80.4237|83.8262|82.5979|98.2099|100.8528|108.4329|111.8796|114.5438|133.6701|134.0051|129.2116|140.9182|160.7911|143.8491|174.538|155.6713|143.2615|124.0647|117.6879|117.5348|101.4323|83.2648|105.6349|98.4508|92.3352|113.6091|88.3181|103.1229|102.73|
2025-08-23 06:30:35|usa_0169|VIAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:36|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:37|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.2046|12.3345|12.052|12.052|16.9482|16.854|16.4284|23.3508|25.7989|16.9482|10.3572|10.1689|9.4157|8.7603|8.331|9.2273|8.9486|10.1689|8.4741|7.4421|6.8772|8.1954|9.4157|11.8637|10.0785|9.2273|7.5777|6.8772|6.6362|5.4611|5.7473|5.9356|6.026|5.7172|4.753|5.1522|6.2369|7.4421|12.5718|11.4118|8.9034|9.0014|9.7923|8.0071|9.152|8.9675|11.826|9.6428|11.9352|15.2519|14.4559|15.6879|13.2123|14.6838|10.7164|11.0335|11.5303|12.6479|12.5178|13.2302|13.5225|13.8396|15.3783|16.8029|27.6004|29.7871|25.1198|30.4522|25.6256|19.7459|22.1369|27.135|31.8473|47.0114|47.3444|51.5281|50.8705|63.9356|70.7088|78.2046|78.4274|83.3381|95.2048|93.8515|84.1176|96.088|97.9908|99.9952|124.4456|125.5005|118.37|122.0541|135.936|134.7365|150.524|128.1694|118.0247|104.4676|74.1528|75.6302|68.287|54.5872|62.2304|69.896|72.1|69.1012|60.6048|59.0005|32.389|40.4175|40.1502|47.3356|43.936|41.052|47.3732|39.5209|38.6755|35.2029|40.0863|41.6252|34.4419|34.2807|36.4263|32.2418|31.073|32.9381|31.4436|29.8179|30.3052|30.6155|24.6709|25.4414|25.178|27.7403|26.72|
2025-08-23 06:30:44|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.8533|1.3228|1.4669|1.2377|1.2475|1.5488|1.6568|1.7026|1.719|1.9973|1.9089|2.1447|2.0235|2.6686|2.7504|3.4839|3.4708|3.5526|3.8801|3.808|3.7098|4.4563|4.3516|5.0064|6.2926|6.819|6.9749|7.7288|10.676|10.0626|10.2312|10.4447|10.4397|11.0531|10.1001|9.7615|9.933|9.2524|10.4419|9.4738|8.8447|8.2726|9.3232|9.8399|10.0885|10.9865|12.5046|14.0861|14.2704|16.0075|16.2466|14.1673|14.5594|13.8438|15.6707|18.3707|20.5224|23.2313|22.181|24.0999|27.3313|28.1337|31.4783|33.5874|34.1933|41.2634|38.8232|44.2366|50.4188|49.2046|40.1741|41.4101|38.8888|47.2523|43.3564|53.4753|43.6013|30.6081|36.5787|42.3579|46.1847|52.5502|50.6648|56.3681|59.3855|65.4162|67.8187|66.7621|81.2108|84.1597|88.6637|86.0915|90.3717|95.7556|97.1804|102.5686|97.039|109.538|112.3136|109.591|123.0813|132.2608|124.8268|144.5101|170.3424|190.9513|178.2667|156.926|158.627|156.7942|150.8127|156.2257|154.038|149.1886|170.469|152.9554|154.9961|168.3039|185.5845|192.6582|168.8879|159.0866|155.289|181.8876|190.3222|205.0559|251.5723|250.1262|317.1247|332.2798|268.0054|262.7181|253.0742|275.7567|269.1998|245.7085|287.5005|276.2591|276.9894|353.3363|293.5164|296.2987|293.42|
2025-08-23 06:30:53|usa_0173|INTU|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.4308|2.6527|2.6527|5.1993|4.8633|4.993|6.3562|10.6109|9.0826|7.6634|5.1581|3.9791|4.3107|3.2614|3.7123|4.8088|5.5088|7.8388|7.3318|7.4423|13.411|12.6933|12.0566|12.8789|26.6642|15.8898|15.0321|27.1638|17.4637|14.1655|15.2001|17.7821|17.3532|17.3222|19.4444|22.9549|19.4975|17.1631|19.0686|22.1502|22.2696|18.7945|16.553|20.0545|17.2427|17.8174|21.2217|20.3066|23.1361|23.9496|27.2965|31.2136|27.8093|25.1566|25.3246|28.446|27.1373|23.8479|24.1663|22.159|20.028|20.4525|26.2619|25.7048|26.1823|32.0006|35.1485|42.4258|41.4973|49.1283|41.294|47.6094|50.2099|51.7017|51.8761|53.2851|56.0832|53.7615|57.7767|64.7325|66.5646|69.0117|74.8536|80.6135|79.75|92.3971|97.6426|90.2416|88.7397|94.0066|103.6898|101.9046|111.4536|118.0295|129.6753|143.1177|159.4932|175.9468|194.831|201.7158|206.8007|241.0024|266.6631|248.1175|270.6896|261.0475|296.9272|305.5193|351.2764|401.3787|516.7095|611.1042|542.6561|409.8299|447.1929|419.879|415.9746|437.6949|505.3634|489.6725|625.5391|620.7473|643.198|607.4019|599.6498|626.6221|785.13|
2025-08-23 06:30:58|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8496|5.9641|6.0286|4.9953|5.7154|6.137|6.3506|6.2892|6.8086|7.09|8.0353|8.5967|9.6258|10.1553|9.6321|10.1903|8.9196|6.011|9.6487|9.598|9.2934|10.7033|11.0235|12.2045|15.0155|15.6749|15.475|16.6669|19.213|19.0478|24.2836|24.8683|27.775|30.8175|33.581|30.9599|26.7051|30.6708|30.1392|21.7186|29.5613|24.0185|23.3282|29.6597|26.0179|27.1362|26.9363|32.5331|27.6658|27.453|23.2703|16.3295|15.1796|16.7587|19.6447|17.1163|19.7876|23.2111|23.8132|24.1743|20.2105|19.4749|21.504|27.7124|31.1943|36.17|30.4499|29.7497|31.1751|33.6279|37.8912|39.9966|42.708|36.1249|41.4164|40.6684|41.4817|37.2117|34.6507|37.3715|35.206|39.5248|34.4706|36.4678|43.0597|49.7266|48.3054|39.6485|44.3331|46.6193|44.4527|49.6886|52.8434|58.4404|61.1486|70.7366|79.7165|80.0871|85.608|83.3084|90.1122|91.338|94.7209|84.2017|87.6226|99.2536|103.7958|106.8936|105.9814|112.7852|126.3357|138.8315|127.3335|133.3486|130.3458|146.1294|138.1283|162.2077|183.3792|184.3598|198.8289|157.8597|184.697|198.2553|203.5327|222.1776|231.0218|277.0439|291.8458|316.7869|262.8192|261.5555|293.6334|308.9999|338.9394|318.9533|286.8639|329.6326|290.6824|343.2804|357.0041|397.4179|356.0128|
2025-08-23 06:31:06|usa_0175|HUM|total_return_price|0||||||||||||||||||||||||||||20.5536|20.8944|26.5077|24.2435|23.1126|27.0463|26.6147|25.4037|22.7722|21.3789|18.2613|18.8926|18.1139|6.9628|9.9406|11.3809|15.684|16.3467|14.2526|20.8796|19.996|22.6469|15.684|17.787|24.1932|22.2051|15.7989|17.893|16.7885|19.4394|20.4378|21.0387|18.3349|21.9223|27.5597|14.4735|15.737|15.2422|11.4339|6.0792|7.2367|6.4592|4.312|9.4988|13.475|9.2602|8.7035|10.6563|10.4177|11.9552|13.8108|10.9567|8.8361|8.4826|13.3425|15.9491|20.1904|16.8062|14.933|17.6545|26.2343|28.2224|35.1146|42.3071|48.0064|46.5219|47.4497|58.3976|48.8723|51.2669|53.8205|61.7465|66.5445|39.6386|35.1411|36.4046|32.9409|23.0445|28.5052|32.9586|38.7815|41.3263|40.3543|44.3924|48.3687|61.7995|71.3863|64.6675|78.1154|82.6923|69.4745|63.1664|62.0335|62.7118|76.8139|85.2042|94.4795|103.4223|117.44|120.0593|132.6077|164.6209|177.1431|166.0365|165.8517|170.2468|167.6648|164.8778|190.4842|193.1033|225.7837|228.9916|233.5412|253.5591|281.1936|320.3066|271.5438|252.6602|252.5255|243.8674|350.1193|300.6009|371.8005|397.4863|394.6142|403.9164|427.2002|376.1747|449.0639|422.0462|454.7288|472.1138|499.1489|473.963|437.411|476.7997|449.5447|341.3274|368.7376|313.4438|251.9467|263.6239|244.48|
2025-08-23 06:31:13|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8599|3.0021|3.0085|3.2623|3.1371|2.774|3.032|3.3332|3.454|3.5888|3.844|4.2356|4.9766|5.4413|5.8868|6.8538|6.4262|6.4738|6.1945|5.6205|5.4624|5.6889|6.3094|6.0391|6.2036|5.9554|6.9229|7.35|8.5982|8.2144|9.0577|9.4964|9.4796|9.6324|9.783|8.2821|8.6547|8.6256|9.4504|10.8213|11.0661|11.3574|11.4806|12.1388|14.3394|12.9339|14.9604|15.5527|16.2514|19.627|18.9513|21.6176|21.889|21.0041|20.0653|18.8439|16.4389|18.9407|17.6771|20.7489|14.1372|8.9181|11.0243|15.3871|17.1089|20.0044|21.4325|24.6547|27.1736|29.6922|31.7633|27.6183|30.684|33.8797|33.9242|31.4744|31.4329|30.7635|32.6773|30.3652|29.7749|33.5811|36.7798|36.2417|42.5655|46.4516|42.1883|45.5119|49.7754|51.637|47.767|47.1123|47.5115|46.2997|49.3516|49.804|48.553|47.3439|49.3584|51.7616|51.9901|59.7763|60.7079|69.4303|65.5933|50.524|48.6309|42.9432|50.1063|61.0552|66.1401|70.019|78.833|78.8875|63.9088|60.0293|53.2447|54.8018|60.883|54.7865|57.6842|60.1634|66.1025|72.3116|69.6895|70.8622|67.49|
2025-08-23 06:31:18|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.309|0.3076|0.3941|0.1985|0.3346|0.3544|0.3686|0.275|0.4353|0.4196|0.499|0.6691|0.7939|0.9669|1.497|1.4289|2.0019|2.0186|2.03|2.3589|1.7465|2.7957|4.6951|4.5481|3.3569|3.629|2.1665|2.3988|4.48|4.979|8.3359|6.0569|5.9534|6.5558|6.0786|6.2946|11.4659|9.7312|13.0536|16.2962|24.9042|36.9472|27.5371|19.281|18.2577|19.8145|16.6427|12.3786|15.8407|17.6516|10.7927|10.9089|8.6879|10.6113|14.1242|16.9331|15.7427|13.2605|12.3169|11.6855|11.5403|10.7927|13.4378|11.9168|13.8995|13.1167|11.5489|12.7849|13.071|14.2091|16.3418|14.439|13.3676|13.9649|13.0013|9.7224|7.0942|9.2991|10.5638|9.3806|9.4108|10.6983|9.2118|9.7024|12.3957|12.4497|9.8334|9.905|9.9396|9.769|8.9483|8.776|10.7842|12.1997|13.81|15.2113|14.4147|16.4214|18.1485|19.2139|19.955|17.3622|15.3061|14.8733|15.7425|18.3564|23.6789|26.282|31.0536|36.925|40.3795|51.5434|49.0694|45.5288|44.7537|30.398|36.3332|41.182|46.3707|51.1937|54.9021|47.1828|61.3397|56.6644|92.7666|127.5799|134.756|131.838|133.5293|106.8282|102.8486|85.9004|108.7366|110.4967|148.5744|129.9985|161.7276|195.8712|209.6131|179.7101|178.9126|149.8532|179.5454|
2025-08-23 06:31:23|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.1687|5.1853|5.1858|4.7152|5.0874|5.4089|5.378|5.923|6.7533|6.1791|6.527|6.8772|7.0341|7.9674|8.2888|8.5882|8.4196|7.0915|6.6379|7.5159|8.0257|7.8822|8.8846|9.3607|10.5873|11.065|11.4719|11.0898|11.3875|11.5898|11.9705|13.1458|15.1066|14.8833|13.6135|14.8455|14.4857|12.391|11.8965|10.9898|10.5253|9.9424|10.0566|13.5121|16.2959|16.6962|16.6073|15.7573|16.0858|17.2822|15.2029|11.0361|10.8107|9.2844|12.2875|12.5162|12.8908|14.0575|13.821|13.9564|15.1501|15.1769|16.5926|18.0315|17.0162|15.7698|16.0515|17.2193|20.3516|23.5042|21.8843|22.5741|23.0066|20.7667|20.2557|18.8376|17.1514|13.1788|15.3076|16.6418|18.9302|18.827|18.0182|20.4464|20.5561|20.3357|22.0827|22.5685|24.8147|23.4512|24.5532|27.3445|26.8517|30.9191|28.7471|28.1301|30.6591|33.5806|37.3209|35.2856|41.4043|38.6846|36.7775|39.8512|41.2484|47.4261|50.4957|46.6445|46.1672|49.6835|51.8626|52.8744|55.8396|52.5654|53.5651|55.3093|58.8462|66.5026|70.4491|75.5599|76.8057|65.4456|65.7513|68.0347|69.8854|71.7412|72.2548|69.9212|77.3499|87.4959|84.8009|77.013|85.3791|82.5766|77.109|69.6001|76.0077|81.502|83.8692|98.9619|89.8268|107.4183|102.9115|
2025-08-23 06:31:29|usa_0179|TWTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:30|usa_0180|DFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:31|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5189|6.0851|12.1271|9.2442|12.7693|18.2053|22.4226|25.1277|23.417|33.5761|21.1504|22.307|11.5091|13.1853|13.4235|19.4258|16.7777|18.7975|19.3654|20.2872|18.1656|20.793|21.5664|20.7033|20.9605|20.465|23.4981|23.2841|23.3289|21.7943|27.7896|30.2306|31.3492|39.132|35.7682|33.1454|34.1106|39.1867|41.0281|40.554|40.3168|44.4002|41.815|44.8621|48.9263|52.0835|53.8403|58.2415|61.6865|63.5763|65.0828|68.1782|68.7366|66.9536|70.267|80.3356|85.8094|86.6571|75.9583|87.6925|93.2889|106.7466|105.2262|108.5872|110.8864|127.8578|126.8832|90.0853|88.2027|97.1192|96.2859|109.4064|105.9837|120.2043|135.0086|135.5852|157.2947|149.4865|174.2417|178.43|
2025-08-23 06:31:35|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||1.7301|1.3988|2.0246|2.5032|2.6504|3.9757|3.718|3.902|4.4174|3.3867|2.9449|2.7977|3.4603|2.6136|2.54|3.0922|4.5646|4.4174|6.847|7.9243|7.5282|6.0991|5.2569|6.6727|6.1995|5.4291|6.257|6.4146|6.5351|7.6269|7.0391|7.3477|7.6574|10.4508|9.0361|11.085|13.2871|11.6422|11.772|10.5946|10.0048|9.3372|8.4029|10.9179|12.6468|10.0499|14.8625|17.2107|18.44|18.7085|17.8725|16.136|10.573|11.8966|14.8737|15.201|14.8986|14.1875|14.9199|16.5396|14.9408|17.7695|18.0779|20.5546|22.1446|24.3064|29.8695|31.7524|43.0559|39.2739|38.4898|38.0941|39.8908|42.4405|43.89|49.73|52.9432|56.6679|66.6004|76.8111|58.3997|42.1703|28.7893|35.1972|43.5897|47.7034|41.91|39.7206|42.3195|51.4331|60.2318|51.8366|36.5626|40.9974|47.1607|38.5881|40.3916|34.8764|37.9476|35.0336|39.1509|42.089|45.6894|54.3761|46.8512|42.2388|41.7938|41.3812|25.9555|22.5459|19.5418|25.8601|31.5111|32.6662|29.8855|22.9433|26.3922|29.8109|22.933|31.772|28.9217|16.3699|22.9834|20.8432|17.6473|19.1217|5.1429|8.5168|7.3467|12.3648|17.2992|23.3809|28.9416|36.5863|49.9356|47.3125|52.8101|55.1955|46.2379|44.8042|44.6429|43.148|48.2439|45.9224|38.322|32.2703|37.1385|31.81|
2025-08-23 06:31:41|usa_0185|SRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.514|5.2444|5.1881|3.9954|4.7938|4.4867|3.827|3.7408|3.8474|4.769|5.3865|5.4525|6.4648|5.9085|5.9222|6.1304|5.4508|4.8992|5.9585|6.3557|7.3278|7.605|7.8537|8.372|9.1304|9.6644|9.8619|10.7881|11.2676|12.9181|12.387|12.9174|12.7317|14.152|15.8671|17.3627|16.9453|16.7152|17.8874|15.4987|16.5225|14.871|12.6701|13.8737|15.0111|15.1818|17.1809|15.4347|14.5885|16.8964|16.6054|17.0861|17.0421|16.7561|18.0614|19.893|23.0582|21.7897|24.1713|27.4562|28.3014|29.845|31.5174|34.2102|37.2562|37.731|40.12|39.5262|36.122|35.5793|34.8421|38.8482|42.8611|40.5702|38.3761|42.4522|43.3166|44.4845|41.9946|44.0404|46.337|45.7508|43.8795|51.4441|56.1773|61.1818|63.1891|47.6191|49.8399|50.7838|55.1129|57.8405|57.7969|56.1138|59.1844|75.7639|67.7198|68.5738|71.1984|70.2076|67.6205|64.2485|71.1575|68.9979|73.6612|81.602|86.1768|70.7465|75.77|
2025-08-23 06:31:47|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|
2025-08-23 06:31:51|usa_0187|MYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:52|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|
2025-08-23 06:31:56|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0645|1.0596|0.9068|0.5539|0.6803|1.0126|1.108|1.4169|1.5803|1.8|1.803|1.9763|2.2355|2.2216|1.9873|1.9306|2.0503|2.5864|2.4728|2.5864|2.5653|2.8215|2.8733|2.7432|2.8571|3.0119|3.2694|3.3169|3.7441|3.7301|4.7499|5.2135|5.2569|5.9751|5.8978|4.2957|5.394|5.49|4.9638|3.6212|3.5303|2.8599|2.8526|2.9855|4.4161|4.2928|4.4871|3.6348|4.8745|5.4342|4.9547|4.5737|4.6139|4.8522|4.4086|5.0806|5.682|6.1719|6.471|6.6048|7.434|7.975|7.7524|7.8899|7.5697|7.825|9.4209|10.1983|11.5548|11.7114|13.0576|11.5919|9.9352|11.3008|10.4588|11.4393|8.1949|8.6512|8.4684|11.1775|11.3957|12.5675|11.2474|12.9058|13.8294|15.915|17.6535|19.8725|20.875|24.1165|22.1621|26.5916|25.3339|28.2996|32.723|33.8908|42.649|42.5207|43.4687|45.743|52.1125|52.6192|48.9495|48.0906|44.1445|46.1821|44.1098|40.4579|38.7966|40.2963|42.557|47.2812|55.3942|55.8334|61.7453|71.1399|54.6571|66.986|71.9621|73.6748|82.9489|45.322|51.4337|59.7106|72.9969|68.7179|70.9768|58.3578|64.2013|50.3409|39.5024|27.0659|25.4371|21.374|18.0868|17.0073|18.1848|14.9215|13.2193|19.6357|21.2114|15.4127|11.75|
2025-08-23 06:32:01|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.7296|5.062|4.6568|6.2023|4.6179|4.1239|4.7009|5.8387|5.1039|4.6468|5.1542|6.9588|6.1296|8.5641|9.121|9.7604|7.7246|7.6664|9.1807|8.4129|8.3531|9.1293|9.1958|8.8396|9.9585|9.0977|11.1534|10.0739|11.9667|11.435|11.1173|14.6927|12.0389|12.6429|10.8608|9.2671|8.7733|9.0568|13.5793|15.0628|12.9085|17.4124|20.5834|20.6954|24.5829|20.2144|17.8073|15.088|17.6066|20.1205|20.3686|21.1078|20.269|21.9939|23.2158|24.7826|29.0352|30.956|31.2702|36.0266|36.4143|44.1577|46.6517|54.3863|49.6199|47.5061|49.5636|45.9665|48.4857|51.6576|59.7342|66.0484|78.992|88.9622|102.459|76.9703|55.1234|47.4975|53.5871|68.3396|76.8896|75.7498|62.921|73.1911|89.3964|98.2769|92.7395|60.3801|68.2742|75.8253|66.4733|65.5294|59.6037|58.7097|63.9638|65.1212|65.8786|63.735|77.5421|72.5236|48.5853|46.9598|45.0181|30.7419|35.104|38.8113|44.4681|51.2506|51.1331|41.5658|38.9604|37.425|34.7055|31.8014|38.8672|39.8557|22.0774|29.3824|24.7266|22.0846|22.3247|3.6748|11.9033|8.3653|12.5674|15.8759|19.2124|19.0619|23.9731|36.9896|31.3232|30.7959|42.2984|32.8571|31.3369|37.9418|33.3153|32.1847|27.7743|23.2577|22.1758|20.403|18.0442|
2025-08-23 06:32:07|usa_0191|ABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:32:07|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.5292|9.8098|8.693|7.4303|6.3079|8.1318|7.4303|7.29|6.7962|6.3753|7.0768|6.5156|8.3395|6.3753|6.7288|8.693|10.9322|10.5843|14.2995|16.6116|17.6611|17.8687|19.9059|21.6569|22.3584|22.0048|24.9848|27.6842|26.977|26.1802|24.9169|30.1777|10.8135|9.6563|7.6902|10.673|9.8022|15.5969|13.8827|17.3224|15.0351|17.942|15.2881|14.6471|13.1177|12.8927|11.914|13.5509|14.7264|16.6566|17.0931|17.4723|15.6893|17.2898|16.7743|16.5902|16.8714|18.0168|21.093|21.5692|22.1941|22.3814|21.0948|24.0874|23.429|20.4222|21.1472|23.9352|20.1431|21.3915|16.7215|18.5859|19.877|22.7336|23.3735|21.4516|24.7315|25.7457|26.3124|26.4949|23.3872|23.7615|25.6583|24.7867|24.0527|25.5779|30.019|31.1487|32.1437|35.2547|33.3573|35.7667|38.3096|41.6846|44.3584|38.2096|41.3798|44.6561|49.724|56.2293|54.4449|60.905|62.9997|63.7402|68.3975|75.8046|74.2947|72.2404|80.661|79.8381|93.7048|104.5115|104.6207|104.1475|84.9751|97.7144|104.9135|109.8373|120.7367|131.6512|140.8624|157.9704|150.6509|146.0029|153.4774|150.872|157.6574|168.2886|148.5963|175.307|209.3802|210.3459|205.4276|200.3491|230.7096|228.82|
2025-08-23 06:32:13|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4865|24.7187|14.8537|15.775|19.6241|21.9437|25.7344|29.6843|37.7877|36.2175|39.2831|43.5077|47.0687|52.7981|66.8645|69.3693|71.0984|78.884|69.1917|63.1913|72.491|73.6033|70.2199|68.5562|83.7722|78.2671|73.0612|80.8|91.1147|101.4322|130.5174|113.5733|123.6715|122.0304|113.5848|141.2677|83.9063|95.1957|115.4685|156.8692|181.603|202.5871|243.5558|239.4139|256.0582|169.3925|180.0466|233.3848|249.7739|280.6164|243.7581|260.3324|328.4134|335.6773|400.7408|301.2525|328.1522|383.1|
2025-08-23 06:32:16|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2807|1.412|1.6098|1.369|1.5472|1.8145|2.0599|2.1008|2.3038|2.3452|2.4087|2.4844|2.7271|2.9856|2.9324|3.287|3.2887|3.2721|3.2483|3.2242|3.4723|3.5414|3.7412|3.6919|4.316|4.7196|4.964|4.9703|6.0206|5.8259|6.685|6.3945|6.0486|7.7945|7.272|4.7927|6.5048|6.2597|6.199|4.6989|4.7393|5.0283|4.8396|4.9107|6.0835|5.926|5.1978|5.2356|6.5185|6.7894|7.1681|5.7001|6.8377|6.4341|6.581|7.2379|8.5897|9.5473|10.3679|11.0163|11.2272|11.1182|11.958|11.2414|11.6416|12.7419|12.2989|14.5203|16.6186|17.3442|17.5393|17.4185|15.4626|13.685|12.3913|15.5154|16.3241|14.3085|14.8941|16.7684|17.2863|19.0842|19.6003|21.3964|23.9654|24.1389|24.2077|21.5564|26.003|31.7779|38.8304|43.8098|45.3708|49.9726|52.3893|54.1988|54.7398|58.9691|62.0651|65.8607|79.2921|85.9613|83.2902|67.6365|79.0137|86.9253|89.9316|84.9674|82.7968|95.8279|108.6973|111.1742|127.6017|122.2887|127.3945|142.5649|123.4817|135.5204|144.5774|173.8495|184.849|145.9352|183.9512|222.2461|234.8541|236.4243|262.3542|269.8573|340.2928|241.7684|217.3694|199.2445|231.5253|219.8688|260.4224|250.7089|307.2934|342.9649|295.347|378.4862|337.716|347.6738|342.618|
2025-08-23 06:32:21|usa_0196|PXD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:32:22|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|
2025-08-23 06:32:25|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7471|2.6731|3.0361|2.1588|2.2232|2.238|2.4156|2.244|3.2937|3.8208|4.1652|4.0163|4.7499|5.8415|5.1822|4.9792|6.5755|6.0395|5.3355|4.8586|5.616|5.5848|5.4744|4.8616|4.7025|5.1623|5.1919|5.0963|5.9859|6.7005|9.2657|10.2864|7.8164|7.332|6.8514|4.0027|4.811|4.8511|7.8354|6.862|6.7031|5.2571|3.8466|4.265|5.4539|5.4391|5.6467|4.8517|5.7129|7.0508|4.979|3.5872|4.3152|3.8205|5.629|7.0119|7.7758|9.3406|10.0424|11.9272|13.5788|11.447|12.1966|14.4341|14.7705|17.3504|20.2354|19.7954|19.6804|24.1628|33.8655|42.8886|42.8043|31.5444|44.2225|29.5864|18.2405|17.5052|24.3486|31.1084|31.9518|43.2948|45.6314|63.6664|77.5445|77.45|73.2997|58.0907|62.8716|86.0222|69.7178|66.6595|78.726|84.5018|79.4732|97.8534|104.3104|110.7284|115.1551|99.0389|108.7724|105.2007|100.0928|83.4779|68.344|86.2217|88.9412|102.1959|109.8128|122.2988|132.0723|137.7588|145.7612|134.6291|111.2841|123.1859|112.7033|134.1213|146.587|140.4046|155.5728|118.5619|153.0432|187.686|203.0281|232.9456|220.338|204.2089|199.6189|188.9219|179.531|190.0851|227.7372|225.9508|233.591|219.2513|231.6525|286.7425|271.0848|318.8532|344.9872|311.6672|327.5|
2025-08-23 06:32:30|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.128|6.2674|6.7733|6.3035|7.5322|8.002|7.8626|9.2411|10.4026|9.6644|10.6195|10.764|11.2132|11.8791|11.6055|12.4625|12.5503|14.9715|12.2612|11.7449|12.5864|12.8445|14.9715|15.4878|14.6515|11.5539|12.003|11.2287|10.8415|12.2924|12.8496|12.4431|16.4362|18.0701|17.4426|17.7875|17.7424|17.6615|18.6174|15.0045|12.0555|12.5264|14.8611|14.7385|12.357|7.6923|6.9199|9.3913|11.8875|14.5566|11.0534|6.957|8.5881|8.3101|13.0676|14.7667|17.1577|17.8992|17.2628|18.7827|20.5621|21.2536|23.5882|24.8533|23.7126|25.0556|25.5162|27.2677|31.2023|32.0579|30.3257|32.2386|29.3029|25.3049|27.5429|26.2489|27.4089|27.3461|27.8079|29.5914|32.935|31.625|30.9764|34.575|36.7632|34.3063|32.9973|33.569|33.0727|35.1961|37.0775|35.3218|33.6408|37.6761|39.0837|35.357|35.1989|38.1425|42.8082|40.5647|48.351|48.619|45.3984|49.2429|50.0283|56.6103|61.0653|58.8973|58.9846|64.8824|65.4093|67.6318|44.5283|43.6344|42.2736|45.7004|23.5902|17.6802|22.7658|9.9327|10.7969|8.9295|8.8103|9.3268|12.3762|11.6312|10.1016|9.5354|12.0583|11.8597|9.9128|12.4159|16.1506|16.0612|17.1637|16.0215|17.9187|16.6667|17.3728|19.6812|20.1143|17.1493|13.94|
2025-08-23 06:32:36|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|
2025-08-23 06:32:42|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5886|28.2544|30.4442|28.3464|31.9649|37.3006|39.2992|43.3612|41.972|38.7075|34.5817|30.6646|26.2349|15.962|14.5862|16.3114|23.0729|27.859|32.6004|28.2753|34.6239|41.9707|44.72|42.0562|30.4583|36.2913|42.9538|37.9878|42.1769|48.29|55.9127|62.8513|70.6881|87.1518|83.8173|92.7464|97.2736|106.7593|103.0238|102.597|83.7386|85.556|77.0708|81.4143|81.7974|95.1846|108.3339|111.0061|126.3628|146.9341|126.8594|127.725|130.3346|88.3625|113.6305|131.0542|132.6573|152.1122|94.0185|136.3749|138.9263|172.0007|217.4233|227.8985|255.4334|278.456|296.2595|231.2664|241.8406|296.2151|288.8825|312.3612|318.2539|364.3492|427.5949|435.2616|462.948|527.2179|501.8357|504.8143|
2025-08-23 06:32:45|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9326|9.0214|11.2529|14.6361|14.2016|18.6834|21.4052|30.4171|25.0489|23.1478|31.4052|33.252|30.6804|30.2183|31.7141|36.9234|37.8239|33.1952|37.8381|27.1646|26.3201|31.5649|37.5519|37.5546|40.7591|42.9316|51.3566|56.5576|58.476|66.1594|45.5361|48.4259|43.0531|51.6046|51.3567|19.4911|33.2189|25.5806|34.9793|47.8117|55.2366|56.8551|58.1932|76.8511|84.9601|86.8717|106.3957|124.5959|105.7765|146.073|148.0335|190.7395|168.7734|160.7026|133.3912|148.2897|165.1904|
2025-08-23 06:32:48|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.8708|5.9989|6.1418|5.3542|6.7102|7.7654|9.1096|8.9265|9.3913|9.8954|9.5122|8.8234|9.3364|8.8761|9.2146|8.7954|10.0257|11.3779|11.1899|13.3334|12.8678|12.8833|14.8077|14.5939|13.2537|13.913|13.0666|15.1495|14.5201|14.064|17.6301|20.0309|15.7912|17.2531|15.9011|17.3448|16.7604|15.8751|18.9981|18.254|21.5345|16.4052|11.5131|11.1614|15.997|14.2392|14.1833|13.9265|16.2289|17.4|17.7318|13.6759|14.4247|14.0393|14.9446|16.4203|18.2654|18.0087|19.1671|17.4314|18.2296|16.0769|13.3041|13.2294|15.0439|15.5895|14.6728|15.846|15.7221|16.896|18.2429|16.8825|15.351|12.9926|11.2307|12.728|5.8613|3.6137|7.7824|11.4486|13.8058|12.7013|11.7382|11.3466|14.2784|15.921|15.8599|12.5014|16.0617|19.2044|15.9577|20.2092|22.3613|26.3324|25.2075|25.6458|28.2901|26.6653|29.5551|28.5668|32.3004|33.6945|29.1162|23.3177|23.5066|25.917|27.0506|30.9157|34.5389|33.3464|37.5087|37.9843|39.0743|36.3255|35.7147|34.0186|28.2423|32.7229|30.9939|30.299|33.7408|23.086|26.5283|30.9764|38.4088|42.209|48.2497|44.3875|39.7495|39.439|36.0958|27.6463|30.5879|32.2305|28.856|32.6019|33.7076|36.8607|41.2149|47.1319|52.3525|52.3309|46.3765|
2025-08-23 06:32:54|usa_0205|DG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7718|20.4306|24.6654|25.8116|24.5867|25.1554|27.1241|27.7716|34.9288|37.3613|41.0186|44.8773|42.5411|39.4262|45.411|47.4497|51.2471|50.3896|48.4996|49.0334|54.6419|60.8105|66.0602|69.4243|59.1724|65.2523|74.1495|86.126|61.39|64.3334|62.1628|66.4595|73.2607|93.7517|91.031|90.1292|103.086|104.4094|114.5529|128.5323|149.5944|143.8839|162.9429|178.4795|196.5828|193.0326|202.9479|215.9308|200.9851|199.6673|241.0795|228.4026|246.994|219.1901|211.0795|159.8148|114.7612|127.7234|136.8558|117.2688|78.2725|71.1161|92.8565|109.83|
2025-08-23 06:32:57|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0975|5.4193|5.6396|10.1337|13.1851|11.742|11.6099|9.4509|4.3619|3.9435|4.0757|4.9347|5.794|5.5296|10.8827|11.5876|11.0149|13.6366|12.2062|9.4464|5.1109|7.2645|8.9282|7.4196|6.831|7.6981|7.8919|7.7545|6.3939|7.8814|9.968|11.0995|11.5824|12.4389|16.4606|16.7567|23.1929|22.1002|22.6008|22.3188|20.6375|21.5645|27.4191|36.7421|50.9328|51.7858|41.1551|62.5433|35.4097|17.229|20.2392|23.0237|30.4046|31.9829|29.5121|24.126|32.5341|49.2981|58.1984|57.5188|37.7416|50.1974|58.7687|47.7489|59.4554|50.834|52.7315|51.5677|58.6761|59.9522|58.9185|69.5457|64.6312|56.0412|43.143|42.0713|33.1841|29.8819|28.1606|30.5117|33.3639|34.0488|36.5071|30.0397|32.6322|32.9474|33.7151|39.7981|39.5489|23.6307|24.5403|20.5279|19.6176|23.2312|9.16|11.415|8.4425|12.7942|12.7849|14.2758|12.2164|12.6805|18.3951|15.8998|15.2559|19.7454|17.5445|15.2527|19.9229|19.3846|18.7105|18.2983|15.4445|14.1876|14.8698|12.43|
2025-08-23 06:33:02|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1313|4.2822|4.1816|2.4775|3.0351|2.8946|2.4901|2.5551|1.3003|1.1659|1.0294|0.9081|0.7173|0.6913|1.2177|1.4513|2.1911|2.8927|2.9904|3.2386|3.6222|3.7302|3.9947|3.4809|3.6063|4.7985|5.5094|7.1648|9.0621|7.8076|8.7737|9.3883|8.666|10.6178|11.4522|11.5161|12.0894|12.4939|14.3563|15.9151|16.0182|13.9539|16.1329|17.8325|17.9147|17.1659|20.1558|13.9301|9.5732|12.8476|16.7909|19.3017|21.2004|21.2096|23.5344|24.2124|25.3264|24.8501|23.541|26.5653|27.8214|31.0928|30.9527|32.4904|37.0936|35.5319|31.8076|30.0113|32.1005|34.3555|33.5791|39.2877|40.4337|34.7934|36.3738|37.1|41.917|49.019|48.047|43.0846|45.3629|49.0279|46.4768|43.3904|36.3824|42.4162|41.1038|44.8853|49.4853|53.6182|57.9127|46.4223|22.1568|30.6513|35.496|41.871|45.92|49.5422|48.2876|45.1056|54.8869|46.1089|36.4273|41.2602|40.1091|44.1533|39.7764|47.4749|41.9061|49.3364|62.2701|58.0325|68.2351|63.15|
2025-08-23 06:33:07|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8296|30.3396|28.6274|29.5002|29.5511|26.7917|29.7744|33.9655|39.5759|42.7139|46.6545|36.7155|44.2713|40.0915|44.0601|48.4286|49.6757|50.7675|59.2713|59.4689|68.5117|76.4485|82.2319|86.3282|77.4225|95.6111|107.3851|118.0389|126.5656|106.7734|132.1493|155.6854|155.2567|150.8947|179.5843|185.7371|238.3018|184.7696|168.3387|146.6551|139.7661|157.1887|165.062|177.5359|193.082|168.0547|168.4452|194.1184|163.918|161.9402|155.4303|
2025-08-23 06:33:10|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|
2025-08-23 06:33:15|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5222|5.0105|4.7925|4.67|4.5493|4.9132|5.6429|6.6897|7.7346|8.6842|9.1577|10.3163|11.7432|12.5106|14.4567|18.408|18.9135|22.2045|22.9762|17.7244|20.4102|18.5368|16.8565|10.1703|10.0859|13.9071|17.1027|24.0551|26.0911|22.6861|24.2208|17.9963|25.1221|26.189|19.9508|18.8011|18.7384|18.5965|22.1457|21.4886|27.0312|27.9659|27.8538|26.5365|28.4588|27.7496|30.315|31.9765|36.4608|35.6403|34.8458|37.8665|42.08|39.8145|43.8147|42.6441|43.6836|39.1232|39.3432|38.6576|38.0107|29.3583|32.1415|39.335|37.3139|38.9494|38.3387|43.9008|47.1708|49.2814|50.1345|46.1585|53.4098|55.7558|56.4642|58.3556|61.973|69.4793|69.8776|73.8524|81.7223|79.2967|83.011|84.9988|93.6493|91.4199|83.9231|85.8992|97.6258|100.11|110.4483|106.7607|112.8448|116.9571|125.4093|123.5864|127.3085|119.7762|111.8822|118.3297|115.0438|125.4307|132.5519|145.9724|141.4323|102.2496|116.619|107.6564|143.427|147.8658|149.4877|163.8804|183.3694|203.6729|187.9639|174.6583|212.655|188.0193|187.3037|203.3305|221.5781|254.9024|251.789|285.5698|274.5051|300.9774|289.72|
2025-08-23 06:33:20|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.7798|5.6477|5.3835|5.5156|4.9873|5.5816|7.4968|6.7043|7.1322|8.8493|7.9908|8.7172|8.6855|8.9813|11.5252|11.6388|11.1765|13.0758|13.9845|10.1542|11.0444|12.3335|13.5539|11.2769|10.9969|8.9813|6.3556|8.601|11.7708|11.3535|10.1965|8.4504|10.9942|10.495|9.9349|8.1096|6.8734|8.0885|10.6054|12.6415|12.6565|13.0935|12.8396|13.5581|15.3017|15.5237|20.5223|16.6591|18.1537|21.2847|19.2703|24.1754|22.9199|24.3311|20.0493|17.8822|15.4894|14.2596|10.6703|7.0142|5.1857|7.9805|8.1469|10.3224|9.3881|13.7052|11.0432|14.0495|13.7678|14.25|17.2695|18.3339|20.2941|24.835|21.817|23.2931|24.2993|27.561|30.0268|28.8031|33.3932|36.2019|36.6232|36.8343|40.9058|41.5914|44.6757|33.1841|26.5562|26.231|24.0124|24.7165|20.1974|20.2191|16.7124|13.4248|18.8454|22.8529|29.513|25.739|19.9755|18.1647|17.8539|12.1652|13.1145|5.0178|5.1891|5.3175|12.8786|14.1973|14.5569|22.8283|22.2115|21.1115|15.5318|18.518|21.142|14.7504|15.129|11.2715|17.0703|17.3447|16.4124|14.7442|15.136|11.245|12.63|
2025-08-23 06:33:25|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|38.951|64.4122|71.8405|67.58|
2025-08-23 06:33:27|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|
2025-08-23 06:33:31|usa_0214|AZO|total_return_price|1.7394259818731|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4110.61|
2025-08-23 06:33:36|usa_0215|RAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:33:37|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6959|0.8217|0.7737|0.5658|0.6034|0.7528|0.8376|0.9184|0.9299|1.0449|1.1268|1.0349|1.1234|1.2706|1.2068|1.2266|1.2401|1.0216|0.9448|0.937|0.9567|0.9243|1.0223|1.0275|0.9912|1.1525|1.1643|1.308|1.6674|1.6427|2.2973|2.776|2.6176|2.9772|2.6188|2.0713|2.1577|2.171|2.8231|2.7003|2.4506|2.7845|2.2253|2.0928|2.8638|2.6215|3.0265|2.9029|3.9169|4.3893|4.0095|3.0686|4.2733|4.6767|6.3254|6.9646|8.111|8.033|8.3419|9.9778|11.9465|10.7752|10.1536|10.1674|10.7004|10.9327|12.8281|13.366|15.7218|17.8319|21.2076|20.8143|20.3903|16.9091|15.7751|14.4637|10.9383|9.9125|12.5555|14.6356|14.1087|16.9009|15.5795|18.855|22.6247|20.7069|20.2523|13.4701|15.2761|19.1715|16.1266|16.5487|19.1207|21.473|22.876|23.8131|25.8057|29.5122|27.5926|25.0667|30.5245|28.4378|28.8345|23.6648|22.2512|25.7976|24.5709|27.9599|30.7912|32.4958|32.0592|35.2535|35.3544|33.0345|31.0691|34.3444|29.9387|35.8762|37.904|37.2151|43.4251|33.7028|41.4576|47.4057|48.5235|52.4315|50.5401|44.8785|51.2532|51.3275|48.1799|49.1472|59.9646|66.755|76.5478|78.0492|92.953|118.2344|98.5174|94.7438|103.0022|96.7181|94.7484|
2025-08-23 06:33:43|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.4802|6.6388|6.7767|6.3407|6.9352|7.0937|6.9162|7.6089|8.3428|7.6691|4.1009|4.3593|4.3196|4.735|4.6557|4.7952|4.28|3.6459|3.1117|3.1704|3.0119|3.1117|3.0911|3.7062|3.963|3.8647|3.7458|3.4684|3.6459|3.21|3.1609|3.4684|3.7949|3.7157|3.5968|4.1025|4.4195|3.9233|4.8744|4.2895|3.6269|3.3656|3.5668|6.8392|7.4495|7.2889|9.1616|5.4639|5.8846|6.7571|5.7034|5.6699|6.1118|6.3442|7.7317|7.4334|8.0183|8.4311|8.5684|8.8828|10.1122|10.3332|11.4558|12.5692|11.5285|11.6334|12.8976|13.2431|14.5357|16.7227|19.2611|19.1793|21.7016|19.2684|22.0757|15.7682|13.2179|12.5366|14.5424|13.5437|14.5821|12.6589|11.5561|12.7745|12.518|12.1971|13.5889|14.1079|14.7158|14.3181|14.2763|15.0962|15.0627|16.6683|16.3129|16.5775|16.6209|18.5212|20.0711|18.7536|20.9682|19.6462|18.7621|21.2094|22.2593|25.0934|25.1257|23.2595|23.1759|25.7254|26.8652|26.6408|21.9719|20.3861|20.9074|21.7153|21.3102|24.1835|23.9406|24.6525|28.4306|19.8169|21.0331|22.4787|23.6342|24.5302|24.1368|24.3914|26.6782|25.5413|24.4764|23.0457|26.7718|25.69|24.6798|22.1932|25.7627|26.4249|26.7829|32.2989|31.9417|35.8199|33.89|
2025-08-23 06:33:49|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.62|29.2581|23.3758|20.4474|25.3643|32.7555|44.1813|41.7261|57.1416|58.593|46.5662|81.8025|69.0021|46.4511|34.1302|20.3515|3.7596|1.6944|5.2237|12.3209|9.7761|13.7147|14.6035|20.1597|28.5676|24.3668|26.918|31.074|28.1264|36.7837|27.7606|29.7543|31.82|37.9963|36.1614|45.743|55.9671|58.2278|55.2631|46.4157|42.6736|41.5403|37.6271|33.0347|34.2982|41.7319|33.7988|45.3375|44.2122|46.2118|53.5964|53.9223|59.8797|64.1659|67.2271|53.2377|45.9702|53.5272|53.8373|54.2627|65.7406|38.6935|43.1323|47.0534|56.5446|60.274|49.0667|34.1204|36.0954|37.4088|33.085|37.6581|46.459|52.8824|56.1132|46.7835|47.3719|49.2478|43.2157|40.5371|51.007|42.7825|42.4266|
2025-08-23 06:33:53|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.6577|1.7079|1.9781|1.8143|1.9479|2.0826|2.3841|2.3443|2.7205|2.7268|2.9002|2.9074|3.1049|3.1139|2.9748|3.2656|3.4818|3.0611|2.7122|3.0547|3.1111|3.2154|3.5936|3.3318|3.9883|4.0518|4.237|4.1762|4.0855|4.2733|4.5904|4.6649|5.7991|6.5246|6.5708|6.0625|7.0864|6.8189|7.7516|9.1432|10.3168|9.453|11.0574|12.1893|15.8342|14.026|14.4031|13.5823|13.9819|15.9564|14.6099|15.2895|16.1524|13.7937|16.3571|17.8764|20.487|21.5597|19.8762|16.6513|21.2427|20.0889|20.3921|17.6762|17.5787|18.2446|17.4901|19.2507|21.2653|19.672|19.2923|20.9321|18.4562|17.283|16.505|18.6459|14.1243|14.0381|14.1378|15.6283|17.9016|19.0617|18.6201|18.7461|19.3245|18.5405|21.0465|17.4825|20.0016|20.5515|20.7031|21.9151|22.3788|25.0816|24.5575|23.0707|26.6078|26.63|27.8264|28.4179|30.1723|28.9089|27.8829|30.3333|31.9134|36.8993|40.3182|38.9435|44.2825|41.774|40.7553|43.9738|49.8031|49.4653|56.6706|61.1077|52.5336|56.325|60.0182|67.7546|73.358|39.3386|47.6356|54.6741|65.7293|70.507|69.6205|71.1327|71.178|74.8471|78.1007|65.1931|70.9456|72.1304|69.7401|62.5006|69.7366|77.9328|68.9657|75.9622|74.907|74.0144|75.2135|
2025-08-23 06:33:59|usa_0220|CERN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:34:00|usa_0221|STI|total_return_price|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96|
2025-08-23 06:34:02|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2635|0.2279|0.2223|0.0988|0.1372|0.1838|0.3075|0.3348|0.4723|0.3485|0.3019|0.3816|0.4858|0.3569|0.3019|0.3432|0.3087|0.3945|0.3549|0.3266|0.2539|0.2315|0.2909|0.3758|0.4806|0.8313|0.7121|1.0037|0.9929|1.364|1.5358|1.8178|1.5822|2.2577|2.0531|1.589|1.9342|2.2529|2.3636|2.0294|1.2564|2.05|1.5233|1.3095|2.277|2.1917|2.3495|3.1311|3.6395|4.0736|3.7818|4.2082|3.9268|3.8203|4.5879|5.0642|5.6361|6.1706|4.6991|5.3431|5.8302|5.4532|5.4176|5.5392|5.8508|6.3043|5.1326|6.0841|6.7094|6.8817|6.0201|5.6381|6.0992|7.0318|7.9913|6.8982|6.2283|8.0613|9.3895|9.3988|9.8336|12.0309|11.3467|12.7512|14.128|16.0175|16.515|19.177|22.2463|26.9942|29.2272|26.8662|26.3799|29.2777|29.9871|34.454|30.3206|30.4812|28.9178|36.3419|41.3811|44.7163|48.1966|45.9713|51.2449|51.8423|56.5954|57.3696|60.7663|59.8893|51.0988|58.8049|76.4713|75.2623|81.6015|92.6118|86.4135|91.8729|100.0041|103.6816|106.3015|86.8314|85.2252|80.9482|105.7735|124.7394|117.1595|108.3614|93.8144|96.0925|78.5592|92.8347|114.9628|104.1507|112.2335|113.8487|138.064|127.8229|141.6802|138.5458|149.6467|138.604|136.54|
2025-08-23 06:34:07|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.2633|5.3449|5.5404|5.4436|5.0705|5.4885|6.1295|7.0665|7.1482|7.7864|8.6995|11.1191|11.2071|11.6886|12.7325|12.5876|12.1211|12.5791|11.5293|11.687|11.0566|13.0231|12.1141|12.569|13.502|15.5859|18.0301|19.1752|17.7608|18.3752|19.0279|19.1101|20.4001|19.3135|17.6729|16.8506|16.1868|19.0095|21.1799|21.9463|24.9261|26.617|28.6965|36.2204|32.522|39.6398|42.4032|44.5081|54.8008|55.9738|61.316|66.6405|67.0655|61.7737|61.7906|49.7111|51.4348|47.9764|52.9591|34.5327|27.3391|33.0245|43.4674|49.5872|52.6835|57.4758|64.5202|70.4298|75.714|81.5305|72.9602|84.1139|91.6763|92.4131|89.4678|89.8499|84.6549|90.8798|86.3175|81.0301|90.8115|99.1335|99.0985|115.6605|124.2306|114.8676|126.5361|134.1868|139.6187|133.4471|132.5452|133.0525|138.9633|146.5289|137.1376|138.2291|128.5977|135.5826|144.075|139.6117|162.2404|165.4702|176.6104|173.2538|122.81|130.4133|127.2799|138.1287|160.2211|182.585|193.9151|224.0006|221.6227|174.7409|167.1167|148.009|155.5847|176.7821|161.9584|178.1076|178.2052|200.3407|219.7783|216.2996|212.7823|203.5|
2025-08-23 06:34:12|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.5315|6.4508|5.916|4.4848|5.287|6.3184|6.135|7.6223|10.141|8.3201|8.506|8.4042|10.4568|10.2149|10.6707|14.2871|6.7819|7.1308|6.7488|8.5315|7.6401|9.2649|9.8049|13.0519|12.5426|13.4976|7.8311|8.2768|11.0782|9.4559|13.1487|17.1267|16.0137|17.9238|9.5655|7.4822|8.7225|8.7556|9.7743|6.9882|9.4076|10.0595|10.8235|11.9543|10.7981|8.0398|9.6415|7.5909|9.0401|10.1732|8.6319|6.5947|7.2505|7.2521|10.1444|11.1302|12.8363|14.6268|13.7486|13.9474|17.0935|16.3797|17.3334|18.1483|20.0963|21.9014|21.2155|26.9286|24.7285|26.7574|29.5164|31.7756|34.8698|28.7764|32.6381|31.1715|20.7274|17.0492|24.7577|27.3024|31.973|33.1735|26.9427|30.5569|39.5627|40.9121|37.3664|29.7689|35.6805|41.1361|39.8954|40.3276|42.3535|48.9443|48.0947|47.5109|55.6002|54.9501|56.6228|52.8814|58.2175|55.2604|54.7275|49.2944|51.0811|52.8818|52.9215|48.6118|55.4089|50.5752|55.5004|68.2541|79.4473|82.2412|88.9229|84.1649|71.7017|78.3472|86.4725|90.6244|97.2344|78.7018|100.2935|104.8773|124.5692|142.082|167.3889|167.148|168.0521|130.3571|99.057|92.5142|97.0646|101.6451|101.9651|96.5368|100.3185|114.7848|109.7288|104.898|110.0319|90.6364|96.5|
2025-08-23 06:34:18|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6697|8.427|8.2093|8.4573|9.044|7.8319|7.5132|8.3505|7.7899|7.5952|8.1904|8.9833|9.6724|10.4775|9.9854|10.6268|10.2644|11.2373|11.8856|13.6008|12.8504|12.5244|12.9318|13.0841|14.5243|15.9131|17.9894|17.163|18.3475|20.4655|19.1531|22.265|23.2542|25.9515|28.6433|26.914|29.6062|31.993|32.0913|29.3|33.2258|32.5257|30.7514|28.7296|26.1021|13.6583|8.3979|11.1835|13.8512|15.785|17.0005|14.7974|16.7173|20.4233|23.3612|23.4611|16.0434|19.1131|24.2789|22.5961|24.0058|25.2065|27.8147|26.4309|26.5595|26.2893|29.2863|29.7052|27.4871|31.6202|32.2835|27.7468|29.4046|32.7554|34.0547|38.1253|41.966|41.7166|41.3659|47.1189|51.3378|52.538|51.6916|54.3052|56.4421|49.2552|60.7979|68.1428|72.9503|76.772|69.7956|81.5512|88.4203|88.0884|94.274|106.8408|112.6469|151.8029|146.3474|107.3915|93.3304|104.249|116.2258|115.0509|106.0168|126.747|124.7342|108.5064|122.911|103.7765|110.733|105.12|
2025-08-23 06:34:22|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3142|8.8066|9.1007|9.687|9.4744|8.048|8.8576|9.3135|10.6929|9.282|9.5578|9.9084|12.2021|13.7346|14.0821|12.6168|13.6131|12.892|13.0455|13.7452|14.1329|13.3743|13.4778|14.0797|16.5101|16.6242|18.6726|21.2911|19.8894|22.2625|26.2589|24.7257|29.0223|30.7599|32.4564|41.1341|40.1897|46.2462|52.918|55.8569|48.9242|50.1052|47.3738|47.8522|47.2285|49.3945|29.377|19.0555|26.2252|36.3158|37.424|42.3724|40.3323|47.2701|49.2482|54.5458|61.3452|51.7648|58.18|61.6541|63.977|65.6251|63.166|60.7215|63.7751|65.0374|62.8162|72.0953|74.8039|73.6936|85.1669|93.4019|80.9033|79.5828|87.0016|87.1412|90.9135|94.3835|87.6341|92.7833|86.7291|87.1627|92.8096|88.5349|90.6996|89.7168|82.732|99.1228|96.221|97.4113|104.3143|70.5242|69.8947|62.8439|74.7659|80.8575|92.2764|88.0152|94.3635|106.3081|74.2377|63.3606|57.9713|47.2972|51.2132|53.7893|64.3356|60.8562|58.2958|77.1294|72.2364|66.2301|67.47|
2025-08-23 06:34:27|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.649|3.4059|4.0113|1.8921|1.4774|1.6257|1.211|0.9082|0.7932|1.1716|1.4774|1.6257|2.6096|1.7014|1.2473|1.5137|2.761|5.1103|3.86|4.5048|5.0709|4.1627|5.298|4.8076|5.413|5.8278|7.9107|12.1491|17.22|17.1443|19.1515|24.2194|9.6878|10.6323|7.1508|6.509|9.1186|4.7712|3.9357|2.2342|2.537|4.5048|3.0274|3.5603|1.4774|2.8821|2.3917|1.3139|3.7964|3.7601|1.9678|2.8458|3.8691|5.4857|6.2365|7.8047|7.1387|6.7996|5.2435|5.3222|6.5635|7.7199|8.1256|7.8289|11.2681|11.7646|11.9947|10.9593|12.3882|10.1782|11.7162|15.3309|18.2917|16.3723|20.9074|12.909|6.9328|11.7101|16.0454|22.1184|26.7322|23.6079|18.2615|17.1897|20.526|22.5786|22.0276|15.5731|18.7398|25.0611|18.4552|23.5992|26.061|31.0082|38.444|39.4057|52.3373|57.4697|58.0263|61.1822|70.1292|57.9673|50.2549|51.2782|39.0861|31.0697|31.4392|39.2298|45.9175|56.1183|60.5755|59.4061|55.0223|64.1846|54.1983|41.3372|26.4641|34.7859|34.8115|43.6626|46.8791|30.9847|33.2988|27.5667|41.7762|50.3441|53.6778|42.5681|49.1826|37.447|33.8116|24.5498|23.7956|28.4114|28.6075|34.415|39.4984|51.4679|57.1472|51.5056|44.9741|40.3548|63.99|
2025-08-23 06:34:32|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8542|0.8813|0.9148|0.8791|1.0606|1.1604|1.1674|1.3518|1.4783|1.4356|1.5509|1.6596|1.9247|2.1817|2.3288|2.4848|2.3651|3.2859|3.1252|3.2178|3.3157|3.4905|3.6031|3.9391|4.1302|3.7633|3.8584|3.8284|3.9739|3.9024|3.7998|3.9985|5.0316|6.0721|5.6289|6.5217|6.7258|6.5109|7.0485|6.7596|6.1872|5.373|6.3753|8.3491|9.2004|8.265|9.4652|8.3324|8.3714|9.201|8.8055|6.3036|6.7588|7.8492|9.1514|9.2109|9.7332|10.5633|9.121|9.8353|12.1037|12.8444|14.5052|15.4831|15.766|15.6688|16.3173|15.2262|16.658|21.005|22.3541|22.5627|25.3419|20.8813|24.0386|17.3036|15.5557|15.9278|17.8162|17.352|18.5424|16.6451|17.8651|19.0613|18.5294|18.5567|19.4276|20.0711|20.0651|18.8245|20.216|20.2438|19.4826|22.1017|21.2534|21.6718|21.3195|25.6403|27.6833|25.5322|28.6502|29.2785|27.6987|30.0271|27.8367|34.2309|34.1552|30.9761|32.788|33.459|32.7633|35.5646|39.9271|39.3252|42.7551|42.0464|41.794|48.0858|47.9816|51.035|48.9365|37.5545|41.4885|46.7777|50.0945|52.209|52.2362|53.6773|59.2838|62.6966|57.1252|51.1719|56.2653|57.9081|58.5889|53.7724|58.3046|64.2668|71.5027|87.2048|83.1586|81.6535|84.18|
2025-08-23 06:34:38|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6437|0.7653|0.7998|0.6394|0.7255|0.8576|0.8573|0.8875|1.3911|1.2405|1.2317|1.4503|1.7567|1.9333|1.9852|2.498|2.3355|2.1607|1.9789|1.9967|1.9085|2.0879|2.3951|3.1073|2.7225|3.0862|3.3088|3.607|3.7201|4.1676|5.9424|7.6275|7.129|8.7818|8.8723|4.9173|5.2739|4.6449|6.7189|5.0628|5.3214|5.561|5.0619|7.4129|6.3676|6.5474|7.6623|5.8123|5.9362|7.0675|7.1889|5.2525|5.7814|5.5953|6.6552|7.5308|8.8974|9.5306|8.5721|9.5754|11.9777|12.1748|13.6698|14.9275|16.7356|16.798|15.4951|18.8758|19.7139|21.6482|23.7605|22.8691|20.5841|17.4805|16.5521|15.9164|11.5847|9.8217|13.1679|18.3959|19.903|20.9931|16.3551|20.3266|21.1941|23.8871|25.1233|18.3465|18.8803|24.4303|21.919|24.7533|25.5143|30.671|27.7183|30.9648|35.4374|33.3327|35.6589|33.7419|34.6052|32.1673|30.8238|23.5188|23.3536|24.8848|21.3908|22.9202|25.6313|27.4199|29.2759|29.2243|28.5996|25.0408|23.3088|22.2794|21.925|24.693|26.1279|21.8665|19.889|12.979|16.3073|16.247|20.1793|24.1262|26.3006|24.6574|28.0253|23.6003|19.9379|18.6414|23.1165|23.8772|23.9425|22.309|27.0376|26.0802|21.0255|19.2428|19.6813|18.9876|23.85|
2025-08-23 06:34:43|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.3309|14.1411|14.236|13.6666|14.3803|15.0902|14.7599|16.8479|17.7476|15.4698|16.7985|17.1781|16.7036|17.9374|9.206|8.8719|7.5925|6.2638|4.8896|4.8896|5.5539|5.9336|6.4992|6.7384|6.689|6.503|6.7919|6.9867|7.9782|9.0297|10.097|10.3512|11.3607|12.2758|12.5697|10.9241|12.0896|9.7678|11.8569|10.7754|11.739|7.4999|9.5713|9.0157|7.4011|5.9853|5.2798|6.2315|7.1502|7.9315|8.0499|4.7352|5.6112|6.4825|7.78|9.0443|10.3843|11.7067|12.4207|12.975|15.7999|17.2525|20.2762|23.7712|22.0635|20.9681|19.9952|21.4859|23.6159|25.6596|29.4666|29.2637|28.3235|26.1777|27.5988|21.5962|17.5603|15.918|17.5536|18.9082|19.7579|19.5927|18.365|20.0938|22.7393|21.7478|23.2227|23.1189|25.2208|26.0929|28.5622|28.4487|28.3505|31.7803|30.6381|29.5159|29.8996|36.8004|38.0085|36.8093|43.3703|41.6561|37.3401|42.6578|40.3677|49.3447|53.6488|50.2299|50.4294|56.1437|55.5233|55.1824|45.6502|46.3979|46.5574|50.2576|42.614|46.9303|51.0913|58.1506|58.6399|43.1018|42.7242|40.9639|51.1618|48.254|47.6118|46.7474|58.1122|60.2926|54.3924|49.7772|56.6129|63.486|62.4607|58.1888|66.4486|66.5024|67.5179|82.7764|76.5786|57.1157|50.7875|
2025-08-23 06:34:48|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.3|
2025-08-23 06:34:53|usa_0232|CTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:34:54|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|
2025-08-23 06:34:57|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.0977|3.0381|3.0905|3.239|3.3564|3.5716|3.9765|4.2946|4.9369|5.9897|6.2134|6.2731|6.1655|6.7482|8.3649|9.9081|11.5846|12.8998|13.7091|12.399|16.0243|22.1348|22.2011|22.0212|27.8584|26.1405|24.9122|20.4502|23.2852|23.33|24.2601|18.363|25.3402|26.8373|13.0483|15.9149|18.5205|15.5902|20.6948|20.7918|25.3304|23.3424|22.1361|21.3776|24.7403|26.038|23.5554|24.7336|25.2495|24.7689|26.5756|27.9971|31.3438|30.7707|31.8558|29.0376|28.7899|26.85|27.3607|23.5972|16.5638|14.493|19.6514|23.0801|24.5599|24.4766|21.7488|25.1616|29.3158|31.5612|31.1503|23.9816|29.1966|33.3745|32.2264|34.3794|33.5154|39.7894|42.7462|43.3983|51.1684|50.2175|49.6118|48.3097|54.7052|55.4157|49.7238|47.4989|54.9047|60.7839|59.8991|62.8909|63.3688|64.6083|62.5498|56.3038|55.8113|56.1432|59.396|53.436|58.008|58.3191|66.0158|63.5972|66.3463|45.4053|45.668|41.9106|53.3552|64.0124|69.6375|63.6921|65.0274|76.042|57.5501|57.6733|75.248|87.71|89.1212|70.4028|82.4475|92.9174|86.8049|100.7317|84.5008|82.0989|71.94|
2025-08-23 06:35:03|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7838|0.6944|0.7067|0.5915|0.8106|1.1192|0.8744|0.9639|1.041|1.0678|1.003|1.2344|1.6973|1.9411|2.3022|2.2888|2.6617|2.8252|2.7388|3.694|3.3175|4.1476|5.5749|5.5749|5.2077|5.9599|4.8327|6.0177|8.9494|8.2551|9.7024|9.4309|9.1037|12.0355|6.6349|6.135|9.1809|10.8412|13.31|16.4145|28.8542|47.4074|41.1242|40.1182|38.6369|29.1999|28.3913|23.4537|27.0335|22.8118|14.8746|16.541|14.7697|20.4418|23.4229|27.3606|29.5574|26.3357|24.5732|24.9619|22.2886|21.218|24.4506|21.7531|24.9536|23.8687|20.4474|20.242|20.933|24.8094|22.8862|21.7109|18.5115|21.1639|20.1635|14.2175|13.4636|14.4986|18.8069|17.7369|18.781|20.9917|20.9985|23.9773|27.824|29.0477|24.943|26.7204|28.8076|28.9251|29.237|29.4916|33.1426|33.6627|38.072|38.2923|37.7513|40.4075|39.3745|39.6564|41.9234|50.0923|47.5335|49.3824|44.5298|46.9468|53.5936|54.1769|63.6978|65.1226|67.9056|78.8986|79.8191|76.2786|84.351|73.7989|87.6246|103.5573|105.2234|96.0015|99.2792|99.6816|105.0243|108.95|136.0219|142.0101|155.8884|162.2228|153.9083|145.614|162.9509|135.7985|163.9954|172.8395|192.6387|152.6182|187.4783|196.4403|227.4719|220.2043|210.0159|194.0366|224.63|
2025-08-23 06:35:08|usa_0237|VNO|total_return_price|0||||||||||||||||||||||||||||8.0676|8.2708|7.99|8.2227|8.3003|8.9209|1.9975|2.162|2.0945|2.4529|2.3854|2.6181|3.2193|2.6957|3.0665|3.5478|2.931|3.1101|3.2931|3.1329|3.3349|3.3878|3.3491|3.6556|3.7138|3.8266|4.1838|4.2058|5.5309|7.1108|7.762|9.2267|10.2895|9.633|8.8798|7.4865|7.6619|7.9896|8.2705|7.7121|7.827|8.1917|8.6109|9.3105|9.7527|9.2562|10.232|10.5682|11.3493|12.2357|12.9944|11.2666|10.8206|10.6222|13.1722|14.729|17.068|19.1509|18.3295|20.3659|25.0074|22.9973|26.9586|29.296|28.7801|33.4032|34.2392|38.5511|43.4901|43.0111|39.8661|40.0046|32.4247|32.1098|33.0918|34.5146|23.2483|13.0449|17.9891|26.0316|28.5642|31.2294|30.3339|35.8394|35.172|37.2268|39.9332|32.2547|33.4988|37.0092|37.2048|36.2056|36.5636|38.5207|38.4781|39.3792|41.9328|46.9139|51.1578|48.249|57.19|60.4171|51.5288|49.4078|54.9678|52.2882|55.808|56.7569|58.952|57.0348|53.7935|54.9169|56.3018|48.8929|54.1944|53.9944|46.3087|50.8582|48.8135|48.9951|53.2209|29.2609|31.4274|28.1434|31.7015|39.0495|40.6103|37.0167|37.3382|40.9748|26.2216|21.645|19.9147|14.9601|17.6562|22.0751|27.7819|28.2933|25.8544|38.7472|42.04|36.99|38.24|
2025-08-23 06:35:13|usa_0238|FISV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:14|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|
2025-08-23 06:35:17|usa_0240|NBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:18|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|
2025-08-23 06:35:22|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2219|10.3514|12.1953|13.248|13.3788|6.2198|8.4456|8.6726|10.1381|11.3181|11.3813|11.4263|13.4893|13.4719|12.3716|12.1653|13.3602|14.0377|14.0975|16.7363|14.8749|15.3737|16.9877|18.4906|22.455|19.0976|17.9935|16.1504|16.3284|15.1661|12.3559|13.8064|15.2106|19.7866|18.4604|18.2588|21.2735|21.398|21.3191|25.7231|24.4362|19.422|20.557|26.2346|27.054|25.4641|28.1994|31.1335|35.1356|38.4571|43.2587|44.8652|45.38|47.0235|53.6995|57.2953|54.3249|56.4205|50.9951|53.8338|62.929|66.977|66.1023|69.6585|74.1257|81.2142|83.2868|83.7642|94.31|96.1511|86.7581|100.6067|109.463|116.8937|124.4786|107.9924|124.36|134.4483|122.0974|129.4182|132.7263|111.1329|99.4098|89.3147|87.2589|76.0622|63.0329|50.1606|49.9997|56.0685|58.5492|68.2171|73.7741|83.7937|81.477|72.9311|82.13|
2025-08-23 06:35:26|usa_0244|HCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:27|usa_0245|FCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.2726|7.5407|8.5461|8.671|8.6223|8.3051|8.5089|8.7899|8.2011|4.5192|5.7412|4.3843|3.4576|3.0367|3.1647|5.2182|4.5259|6.1461|3.5079|2.6906|2.5626|2.4899|3.7959|3.2141|3.1967|3.8948|5.1251|5.192|3.9151|4.8808|4.9593|7.161|9.7098|12.3896|11.5495|9.8465|12.0987|11.5688|12.2206|11.6266|15.3594|17.2539|19.4625|18.426|18.0612|19.4862|23.2803|29.2602|37.1852|36.4135|34.3579|42.0134|20.4654|8.9142|13.9002|18.277|25.0247|29.2848|30.5242|21.6437|31.4048|44.705|41.5288|40.1214|23.2017|28.2316|29.3717|26.5327|31.1176|27.0984|26.4591|23.037|27.9171|32.1554|28.422|31.6681|28.5574|20.639|16.9726|16.7227|8.7869|6.1628|9.4127|10.1409|9.886|12.0071|12.1618|10.9329|12.7809|17.2596|15.9943|15.7559|12.7436|9.4745|11.8967|10.7554|8.9057|12.2778|6.3401|10.8674|14.6903|24.44|30.9303|34.9342|30.6871|39.4485|47.1774|27.8395|26.1516|36.5516|39.4814|38.7445|36.2531|41.554|46.0651|47.7542|49.1952|37.6426|37.5678|43.2075|
2025-08-23 06:35:32|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6327|6.3592|6.5339|7.7382|8.2351|9.3526|8.9083|9.268|8.5447|9.5184|12.5774|12.9298|9.524|15.9074|17.5978|18.691|14.5815|18.8528|18.734|18.5105|13.7389|16.4507|13.6935|16.2242|12.4787|12.0867|12.8986|13.3099|10.8673|10.0561|11.5645|12.772|12.9891|15.0736|17.024|18.7287|16.0488|17.731|17.4249|15.1587|13.4929|13.1238|14.5781|15.1583|15.809|16.1939|19.3796|18.0545|16.8446|17.5211|18.421|18.6621|20.0522|12.6976|10.1097|13.3989|15.2076|20.0635|26.9131|23.1211|26.2327|33.8163|40.3785|44.0786|36.8083|47.5159|52.4062|45.7899|52.0932|51.2754|55.0076|56.646|60.3686|65.225|58.0884|64.6694|65.2389|66.7513|73.0627|76.3448|71.2949|78.0902|83.9061|81.2439|79.3098|68.7979|76.5731|86.9948|98.0591|116.0515|136.9179|130.8201|133.593|119.9692|153.0795|169.7617|184.8394|192.3636|148.7805|176.1762|204.2396|249.6381|273.2568|299.3584|282.7163|349.5807|257.6798|241.5817|205.2782|236.6222|235.6895|188.4377|139.281|141.6609|149.9796|104.0873|98.2391|74.24|65.6636|80.8|
2025-08-23 06:35:36|usa_0247|MRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:37|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.184|2.5075|1.456|1.6986|1.7256|1.9952|2.3997|2.7502|2.9659|2.4805|3.2894|3.586|3.9969|4.6645|5.0959|3.613|4.0983|3.2625|2.4805|2.9119|3.3164|3.3304|4.3949|5.1638|6.0126|4.9751|4.5027|5.3655|5.757|5.3655|6.2423|5.743|5.2846|5.6492|5.8109|5.2846|6.8862|8.3368|9.1349|8.175|11.7233|12.7133|12.256|10.1465|10.6253|11.8937|12.4027|14.8876|13.6753|15.5303|15.8625|19.2835|23.0928|23.9944|23.7442|20.3793|22.7261|21.3111|23.5457|24.1411|20.2412|20.966|20.8624|20.3189|16.5743|18.3948|18.2136|11.0093|11.2595|9.9739|12.7608|14.7625|12.9765|14.3742|14.3742|17.7823|17.532|18.947|17.0575|16.7987|18.8435|16.6434|28.4205|30.9572|38.1701|45.7369|46.8067|60.7495|69.9125|72.5871|75.141|83.1736|98.9801|101.9876|111.011|121.9275|123.2045|133.7503|143.6218|132.6509|139.7559|161.2934|177.0814|193.0244|191.6179|199.0413|186.4081|175.9168|152.6578|159.8152|185.8027|169.832|157.9364|158.9675|170.5533|191.0933|199.455|223.9891|197.9723|212.0074|203.5224|232.4566|233.8022|245.3601|214.0158|233.3603|251.0792|232.6235|241.2543|243.8843|235.5968|236.8294|173.5238|177.2557|167.62|
2025-08-23 06:35:43|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|
2025-08-23 06:35:46|usa_0251|SWKS|total_return_price|0.0094117647058824||||||||||||||||||||||||||||0.7829|0.8155|0.7829|0.6796|1.0547|0.8155|0.8508|0.6796|0.647|0.9868|0.7475|0.8508|0.7829|0.8155|0.8835|1.4271|0.8508|0.8318|1.563|1.8023|3.0581|3.5692|4.3494|4.2134|2.3622|3.0581|2.0741|1.9028|1.6663|1.7832|3.3979|4.3167|4.1455|4.7897|3.6371|4.5179|7.4904|14.3733|20.7953|22.5283|38.7364|42.4062|27.7761|32.5223|12.8442|20.0369|31.087|18.9849|12.4364|9.9899|2.365|5.7901|5.0806|4.3629|6.9318|6.997|9.5169|6.9726|6.8339|7.2498|5.1784|4.2569|5.9776|4.3711|5.5291|5.8227|3.5801|5.4068|4.6891|5.6188|6.4588|7.5189|5.9369|7.0867|7.7147|5.8145|6.573|7.2091|9.8513|8.5057|12.7219|13.7249|14.2958|18.6913|26.4223|25.6557|20.6404|16.1551|22.5487|22.1328|23.5925|19.0746|17.9615|17.9982|19.6006|21.04|30.5977|33.4764|41.5051|47.7221|80.8401|75.8724|78.7907|63.7911|64.8435|55.6205|55.1752|64.5747|82.7948|84.282|88.8595|96.7812|85.7276|74.1844|81.1345|74.7232|71.7522|76.7109|74.5906|80.1255|79.3071|92.173|129.6804|126.2964|165.0309|163.0971|166.4604|151.2424|121.5309|103.3122|99.8245|79.3274|110.1424|98.8649|107.4385|82.0122|103.8294|102.1712|109.7066|85.1149|63.978|63.6315|68.54|
2025-08-23 06:35:53|usa_0252|WFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:54|usa_0253|MCO|total_return_price|0|||||||0.4865|0.5171|0.5823|0.6594|0.6073|0.7363|0.9455|1.0912|0.9555|1.014|1.2558|1.2732|1.3929|1.1575|1.0213|1.1125|1.221|1.2969|1.2603|1.4807|1.4683|1.2817|1.3144|1.4105|1.345|1.4213|1.6551|1.7452|1.8185|2.314|2.3454|2.4688|2.5969|2.722|2.891|3.003|3.3172|3.3893|3.3573|3.3159|3.5918|3.5938|3.6153|3.7807|4.3587|5.0867|4.9556|5.3358|5.175|5.5435|5.9996|6.2855|6.8723|7.5779|8.4591|8.9918|7.4271|8.7559|9.9618|9.9769|8.4792|8.446|8.2702|8.3355|10.1051|10.0277|10.7759|13.117|14.3107|15.648|16.1543|19.5717|19.0973|16.2752|18.2417|20.8171|21.7283|23.9528|28.0394|25.7237|29.0764|34.5067|32.154|35.7792|40.6975|48.9838|57.0529|43.5323|52.323|55.3244|49.7722|49.9442|40.5352|28.7732|28.145|27.8924|27.6051|16.3982|18.7902|21.6785|16.9042|22.2364|24.7796|16.6731|21.0075|22.4061|28.7361|32.6174|26.0146|28.8907|36.2635|31.6187|38.3679|43.8625|46.6775|53.4982|61.9925|69.3987|70.3983|78.0699|84.4203|85.8296|93.3108|97.3513|88.8218|91.0634|88.0218|85.7625|99.4501|86.9085|103.6513|112.9495|129.6|137.7767|150.9525|160.029|157.2798|132.1235|171.3552|185.3002|194.7868|226.2747|201.9961|262.9516|277.9687|278.9125|287.6018|349.6808|343.2441|378.1341|327.377|264.5428|236.9868|272.2552|299.8135|341.5174|311.2531|385.3017|388.6173|417.0689|471.0939|470.7201|463.9537|500.6856|
2025-08-23 06:35:59|usa_0254|LNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||23.0581|23.0581|11.5291|5.7645|9.6076|10.5683|10.088|13.4506|14.4114|10.088|2.0368|5.7645|7.6284|9.0119|7.5131|6.0143|3.9583|5.2842|4.4963|1.6909|1.9215|1.9215|2.6517|2.6517|1.3835|1.3835|1.3835|1.3451|1.1577|1.2009|0.9608|0.5524|0.4804|0.5909|0.6245|0.4564|0.6149|0.711|2.1665|2.8823|5.6204|8.3298|9.401|9.4923|30.6001|30.9892|29.8796|39.7369|35.7594|38.9779|37.4696|28.5441|27.7371|29.9276|37.2678|37.6329|31.3591|19.023|4.1985|2.1617|2.7382|4.0928|2.8246|2.815|2.325|2.9687|2.7093|2.4211|5.3034|8.9447|8.8005|4.9479|8.349|14.3922|14.1616|14.9206|18.043|26.9012|26.6706|32.8003|41.4279|53.178|68.8863|76.8895|67.6374|74.3627|66.5421|46.4046|35.7882|32.5024|36.0765|41.889|39.8042|45.415|46.7985|43.2725|51.7272|51.3525|62.6318|66.7631|56.8673|65.6774|65.7639|60.5854|58.6735|32.1854|46.4238|44.4543|57.6743|69.1842|83.3361|93.8372|97.7463|134.0126|128.8694|161.0832|145.9328|153.7785|149.0592|162.7612|167.8518|159.0072|172.8447|178.2278|213.4723|230.4217|243.0025|
2025-08-23 06:36:04|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2247|0.1975|0.2179|0.3014|0.3269|0.3405|0.3968|0.2946|0.3303|0.3184|0.3133|0.3116|0.303|0.3405|0.5296|0.5874|0.7593|0.7858|0.5312|0.4751|0.4112|0.521|0.5414|0.675|0.9066|1.3927|1.7995|1.5511|1.0676|0.8581|1.091|0.9466|1.3089|1.2749|0.9807|0.8445|1.0351|1.11|1.2754|1.4179|1.7415|1.6181|1.8153|1.8665|2.0016|2.0195|2.1917|2.2025|2.4182|2.8526|3.061|3.3894|3.3991|3.537|3.9073|4.3595|5.086|4.0874|4.9261|4.4074|2.6348|3.1324|3.4802|4.1462|5.0833|4.6457|4.3268|5.3971|5.8174|5.9965|5.9541|4.4978|5.0091|6.6083|6.0837|6.5334|7.1915|8.3093|8.6873|8.6479|9.9898|10.2893|10.838|11.2611|12.1647|13.3511|13.1624|11.602|11.9223|13.2317|13.1503|14.9245|15.4846|16.436|17.084|19.6334|20.4099|20.0631|20.3521|22.0086|19.0171|22.2206|22.6292|22.8215|25.6554|17.3303|22.843|25.8757|31.3224|31.6741|32.9176|35.3045|42.2673|36.51|31.2948|32.6386|37.2139|40.0507|41.7408|41.3704|48.9363|57.0583|66.7558|64.7347|69.1482|65.4741|98.75|
2025-08-23 06:36:08|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|
2025-08-23 06:36:12|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9189|21.5058|27.3873|33.7664|30.1738|28.89|28.9796|20.3514|27.1982|33.6868|28.7905|36.5031|24.6804|27.9844|35.697|44.2655|49.7987|48.3059|51.3114|61.0952|50.5552|42.6568|42.7924|52.4404|55.82|63.7914|63.1518|77.7266|95.1302|90.8659|97.9893|90.4536|82.3298|83.6693|
2025-08-23 06:36:14|usa_0258|HES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:36:15|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9734|6.3937|3.41|4.506|4.6887|5.512|6.608|8.9512|6.3645|6.4546|6.5155|9.1046|7.2925|6.4863|8.1912|9.4091|9.2094|11.4332|13.1528|10.6878|13.6716|11.5696|13.2136|17.6296|20.4598|17.3397|17.766|24.0549|20.7667|26.4273|28.2054|22.2476|29.204|29.6181|32.1755|32.1317|24.2449|28.5658|35.9996|44.9045|46.4536|52.3577|53.1469|44.8071|60.0935|50.4481|55.1539|55.4267|50.9645|53.3125|41.9329|54.4037|49.0647|49.0647|46.1029|54.5498|56.9076|48.636|43.2872|36.0386|15.6274|17.7221|21.1613|18.56|17.2934|18.18|14.0296|16.0244|15.9587|19.0277|22.993|19.924|20.0701|16.061|12.0323|12.3636|14.1465|17.2447|22.3987|24.8928|22.3499|28.2638|34.9474|34.6941|45.8057|57.3022|64.7895|66.0074|66.9524|64.4095|73.8113|83.2034|76.7342|87.2174|103.0007|115.0233|102.3577|118.1215|137.3927|117.3908|76.8803|99.0159|98.6554|95.3039|104.7447|97.5935|128.6535|127.0556|140.0928|132.2276|140.6585|139.2785|129.3188|124.2015|119.5921|113.9196|120.4678|118.9655|128.2938|119.2826|135.7284|131.7968|138.6124|142.8832|145.9|144.3331|159.7|
2025-08-23 06:36:20|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3814|13.5529|14.7284|16.3188|18.6699|19.9505|23.0092|24.0488|26.2897|30.5969|32.3799|26.9797|31.3318|32.566|33.5467|23.6301|27.5312|30.8907|32.8923|43.018|41.839|35.0871|40.825|35.1951|37.8119|41.1537|36.0711|24.997|27.8604|21.8043|31.3005|32.8784|37.0656|40.17|43.5317|39.399|44.2925|43.9917|48.169|49.9051|55.7343|52.5214|55.4139|57.09|61.7692|63.5972|65.8662|62.2317|58.9574|51.5953|44.3023|28.3736|11.9073|5.7333|8.6989|19.4607|17.1155|20.9554|16.3518|16.9995|19.6649|20.0614|19.719|12.1316|12.2891|16.0191|13.4734|14.9405|17.3284|20.0055|24.0537|24.3319|28.4467|27.8086|28.3572|29.6409|33.3186|33.571|33.5158|37.0757|35.3599|37.673|36.4531|35.3558|39.5357|40.0696|44.0264|46.6189|47.54|43.7298|43.6036|42.8605|38.3936|43.2081|48.6976|53.2436|53.6416|31.3021|34.5282|33.2751|44.5321|61.1371|57.0286|64.9878|64.2289|67.1714|61.5294|58.5942|72.1383|66.6635|69.3206|68.6565|78.3037|100.8828|98.8748|116.1322|108.4828|123.2345|126.87|
2025-08-23 06:36:25|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||3.162|3.4576|3.5184|2.7722|2.9763|3.2078|3.4801|3.3668|4.1123|4.5856|4.0336|4.3024|4.2573|4.7446|4.9169|5.1422|5.7678|4.1006|4.9825|4.7029|5.4132|5.305|9.8079|10.3288|9.3594|10.2999|11.6905|11.642|10.7897|11.9576|17.0586|19.0217|19.4567|21.8623|16.2799|12.738|14.1112|14.8277|19.8798|19.5471|22.4608|18.1582|15.1114|14.9577|19.6483|17.7598|19.0487|15.4559|20.782|22.674|21.794|17.5002|21.2131|17.8981|19.4929|20.8313|27.8272|26.5115|28.0007|27.814|35.8826|28.9482|29.5669|30.7725|31.6713|38.8209|37.4762|37.6698|37.3731|42.0889|47.8758|54.8493|55.5525|51.2605|52.9087|39.4769|31.9146|25.6503|32.6078|39.5524|41.29|49.8346|42.8593|54.365|67.2055|73.9895|70.4214|49.8115|60.4331|67.3105|61.5021|67.1989|68.7393|74.3485|77.8258|89.0786|105.8105|98.8867|104.2652|95.052|107.9079|99.9206|98.3666|82.7946|83.0148|95.6782|93.5951|109.2949|122.5077|140.9174|141.0627|155.1286|177.5311|152.6849|139.7539|165.6678|134.9317|155.9842|155.3158|165.9204|189.9192|120.2103|170.8015|189.3685|255.9801|297.3445|290.4491|265.351|302.8327|271.0122|236.1822|233.655|281.9022|326.8368|381.004|381.915|453.3305|548.4781|500.6261|627.0769|632.7505|606.1444|698.47|
2025-08-23 06:36:30|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||7.7397|7.3847|6.6746|5.9646|6.7087|7.3137|6.9927|7.2058|8.1288|7.6687|7.9527|8.9099|9.2678|10.1199|10.0119|10.2619|9.1258|8.2737|7.5267|7.0666|7.3137|7.7397|8.3788|8.6287|9.0178|9.0548|8.3078|7.8817|8.2737|8.5208|8.3617|9.6569|11.6451|13.442|13.4019|15.3106|15.7298|13.6303|13.77|12.7848|10.7853|9.2637|9.5737|11.209|12.8413|12.5623|13.6786|14.1814|14.2456|14.9935|15.1265|14.7622|15.9245|14.5141|16.5637|15.817|16.9195|17.5769|16.0743|17.2299|18.1586|17.7336|19.9432|20.9223|20.2167|19.2213|19.8986|20.9497|22.0603|23.713|21.1956|22.0191|23.5213|19.3769|19.349|21.5686|19.8199|20.4665|19.6434|21.8077|24.5428|24.3983|23.9306|27.1127|28.2092|29.2135|31.0087|33.5854|36.9076|35.119|37.7674|36.7184|34.4205|38.2344|36.8989|35.2525|35.7171|35.073|38.1747|37.8801|44.575|41.6041|39.898|46.5305|45.2094|54.4019|57.6316|54.4118|53.7521|57.1835|60.0287|60.4278|64.127|59.3839|59.9739|59.1321|59.8811|67.0488|69.9192|75.9766|73.3802|63.7832|59.4456|64.9647|60.9104|63.7379|61.7209|63.0945|74.8962|83.9112|84.9899|77.2513|86.6199|87.7126|83.5683|79.788|85.6478|86.2979|85.7055|100.6265|86.9717|108.7565|99.5274|
2025-08-23 06:36:36|usa_0264|ADS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:36:37|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.6086|5.6086|5.551|5.8378|5.7869|6.1053|5.9968|6.0788|6.1863|8.7117|10.0955|10.1839|9.7765|9.2986|8.5973|5.1107|6.7849|9.0208|8.2646|7.3299|10.1164|12.7126|14.1346|20.0488|19.6646|13.181|15.7399|9.7975|13.2491|12.6647|7.561|4.4963|5.8526|4.2455|6.6456|7.2938|7.0777|7.4599|6.7773|5.3903|6.1715|6.324|5.9898|6.5678|7.7574|9.6011|9.4127|11.242|12.6421|11.3343|13.3782|14.2229|16.3485|12.8224|12.6665|11.1238|7.7398|7.4891|9.6979|12.4509|12.9062|12.1017|9.3474|11.8598|13.5092|14.4093|13.2584|8.8486|11.5312|15.3843|13.1374|14.6316|15.3895|17.1908|19.0007|19.1952|22.0486|22.5598|23.1778|24.3945|24.5701|24.8329|23.6126|19.8119|21.4173|19.8863|16.6618|20.5926|20.1678|20.5397|23.8095|23.912|25.1431|22.2242|18.6402|16.2526|12.0572|14.1367|15.2003|12.8314|13.8554|7.1138|8.6039|9.2495|14.2787|20.8031|22.1815|20.1407|19.3567|19.5358|13.8051|11.8462|15.7344|14.4867|15.0303|13.14|16.3914|15.4426|14.1109|16.7674|16.8871|14.8204|15.6161|
2025-08-23 06:36:41|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||13.5665|13.2497|13.155|10.9698|12.3829|12.9292|12.6087|14.3423|15.6607|14.2949|15.1144|15.6607|15.7517|16.9791|16.7096|16.8917|15.7044|14.8886|14.9323|15.3875|16.0249|16.0249|16.8006|16.5275|17.8932|17.7548|17.9843|16.9827|16.7096|17.2559|18.8474|18.119|21.2148|21.4879|10.4271|10.2195|10.1066|8.4458|8.81|7.8522|7.1019|7.2403|7.3532|10.0765|10.87|11.41|10.7809|10.96|10.946|10.0029|6.7152|3.8198|4.6837|5.4544|6.481|6.7506|7.5732|8.0269|7.6247|7.9981|8.5003|8.1235|9.3328|9.4797|9.0266|8.98|9.601|10.4486|11.781|12.728|10.6711|11.3483|12.0101|10.7386|10.9299|11.0122|10.3553|10.5332|10.5507|11.1628|12.4517|12.5834|12.3786|13.9483|14.4541|14.8207|15.2361|15.6421|17.6786|17.0997|18.5253|18.2458|17.7636|19.9384|19.2078|18.9062|19.3245|21.2053|22.732|21.6486|25.7966|25.2339|23.5593|26.1767|26.7884|31.4597|33.9567|31.4547|31.3791|34.5563|35.9422|37.3438|38.2552|36.4825|36.9735|38.5131|40.5042|46.5422|49.5955|54.446|53.6159|51.2519|53.4751|59.4161|57.7814|58.0722|57.903|55.3095|60.3224|64.7539|63.9446|58.2137|64.2087|62.2592|57.8707|53.7438|58.6387|51.4569|51.6518|63.6963|65.8617|70.2058|68.1|
2025-08-23 06:36:47|usa_0267|DLTR|total_return_price|0.85614849187935||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55|
2025-08-23 06:36:52|usa_0268|ROP|total_return_price|0.16216216216216||||||||||||||||||||||||||||||||||||2.0051|1.8083|1.2595|1.8181|3.3396|3.8709|6.2349|7.0997|5.482|4.93|5.4954|4.895|5.4916|5.5283|7.0228|7.4487|9.4699|9.5729|7.6292|8.7288|8.724|8.4837|11.6399|11.1403|12.393|12.9667|9.6172|7.4986|10.0861|12.0693|14.8505|13.1264|14.457|13.448|11.8257|15.0139|15.3919|18.0095|16.3419|18.3419|21.5317|19.9641|12.9467|16.8416|12.6154|13.4161|17.5383|21.7628|21.2871|21.4627|24.7994|27.349|29.104|30.1175|34.2075|33.6548|43.4739|42.4798|40.5076|42.9383|49.3123|50.4313|54.0161|63.8318|53.657|56.1419|55.3574|41.1029|38.544|41.4707|43.5832|46.1496|52.9019|55.8997|57.355|63.8053|79.5709|79.6986|75.3194|74.9481|91.7812|94.4537|92.3145|101.4654|118.501|111.5209|117.5532|118.4992|124.9413|130.2273|135.2121|148.7744|161.92|158.5464|157.9234|176.2043|173.096|167.05|161.9051|164.9808|196.9381|208.9369|222.4177|247.3638|269.3573|253.9035|290.5796|272.6692|330.1706|347.7548|352.0042|326.616|302.6672|331.574|421.0079|361.9836|393.7004|436.3789|480.8374|478.0452|463.3294|461.6631|429.6555|408.5476|435.0007|449.6109|487.446|483.6931|556.039|507.7809|541.5535|535.3211|587.8828|559.2636|550.4|
2025-08-23 06:36:58|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||1.3966|1.4828|1.5047|1.2164|1.3843|1.5737|1.792|1.907|1.9379|2.4862|2.5155|2.6348|2.8198|3.2108|3.3691|3.2755|3.6486|4.3324|4.0352|4.5352|3.839|4.0107|4.9085|4.793|4.5829|4.9314|4.5804|5.019|5.1997|4.9408|5.808|6.6889|5.5609|6.4575|5.3164|4.9008|5.9568|6.5549|8.1676|6.8885|8.6509|6.9628|5.3315|5.1165|6.5121|6.6233|7.2712|6.5303|7.3658|8.6827|8.9397|6.2121|7.1076|7.0242|8.0596|8.8482|9.8213|10.1793|9.93|10.5943|10.8536|11.2008|10.5631|11.5776|11.3531|12.577|10.9696|11.0718|12.96|13.9344|14.9453|13.9238|14.4412|12.9738|10.2966|12.343|6.336|5.7569|6.4003|7.7197|9.099|9.5598|7.4407|9.0982|10.9616|14.3346|12.8232|9.2006|11.1437|13.1762|13.5429|15.9295|17.0591|19.3542|17.6844|17.9156|19.8967|18.6346|21.163|20.5502|23.348|21.745|20.8492|18.3009|20.2847|21.2024|20.5789|22.2937|21.2136|24.1783|24.06|24.6708|25.7959|25.8418|27.1462|24.2658|16.6479|20.3271|20.6276|21.9733|24.2348|13.9363|18.4666|23.4491|27.8966|29.7698|28.9132|30.0197|35.4069|33.9106|29.7722|25.8091|28.1691|28.2882|31.6715|29.1452|33.2514|34.6886|27.6102|33.1473|27.7289|29.0439|25.69|
2025-08-23 06:37:04|usa_0270|NTRS|total_return_price|0|||||||||||||||||||||||||||||2.0306|2.0242|1.4289|2.0407|2.6118|2.696|3.5121|3.5961|3.6953|4.334|4.3162|4.704|5.604|4.7882|4.7783|4.6157|5.412|5.408|4.9119|4.6513|4.7044|5.4251|6.2357|7.6353|7.4042|7.9615|9.1075|10.0682|10.4603|13.5431|16.6067|19.6483|21.1177|21.6066|19.4029|24.8914|25.3839|27.796|23.9953|30.5039|38.9775|37.6086|51.4615|47.3061|36.3326|36.4176|30.6659|35.2886|35.328|25.9832|22.3386|20.8523|18.2173|24.9935|25.5458|28.0351|28.3304|25.8214|25.0275|29.9319|26.8922|28.3522|31.5666|32.5008|33.0705|34.9785|37.1093|38.7117|38.5219|41.3094|42.7904|49.6222|43.2466|44.7817|47.3167|34.3605|39.6499|35.7603|38.9315|35.2813|37.3977|31.7882|33.0303|38.1431|35.1283|32.0043|24.5492|28.0304|33.7534|32.9747|33.4725|36.4028|39.815|42.4809|40.1237|45.9087|48.8743|48.1285|51.2351|51.0094|52.9613|58.4222|52.3575|55.6434|50.5935|51.6908|53.3266|70.1732|68.5249|77.2715|73.4227|80.1228|83.0457|83.1797|82.9986|68.3603|74.4231|74.5942|77.9059|89.2689|64.0329|67.8675|67.2764|80.9738|92.0156|101.8172|95.5229|106.6046|104.465|87.1082|77.8539|81.2144|81.5428|69.2841|65.5737|80.3833|85.4972|81.4858|88.093|100.9836|97.9551|126.79|
2025-08-23 06:37:10|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||5.4083|5.1559|5.5755|5.3846|6.5409|8.1013|8.5822|9.5005|11.5245|10.2111|11.8185|12.7694|12.0448|10.9346|9.9781|9.0586|10.4431|9.4252|10.1395|10.7682|10.9758|11.0965|13.6421|13.9136|14.9256|14.7102|14.3007|13.5266|12.9676|13.3672|17.1195|16.9275|20.0399|17.5061|15.4091|13.5446|14.1316|14.0865|13.8401|15.8102|13.1029|11.0725|12.8999|10.598|11.6101|12.0677|13.074|13.6307|13.7942|15.499|16.6718|15.5776|16.1746|14.5898|16.4829|16.1143|18.5302|19.2164|20.6167|21.1424|22.2578|21.6895|22.3995|23.3942|22.0537|22.6118|25.0125|25.7231|26.1564|27.0284|27.3657|29.7614|28.0245|28.2641|25.9813|30.5442|24.0629|20.279|25.9864|27.6918|30.1355|30.4843|28.9034|29.2587|29.8331|31.7692|32.7917|31.7814|30.4856|32.5952|30.2394|31.941|34.8062|40.4475|40.6028|37.4077|39.1902|40.5501|42.7728|40.4068|43.2511|43.9204|42.0821|45.0001|49.2237|52.4892|56.3603|53.8116|51.5628|51.1468|49.2808|44.6139|49.0231|47.2628|51.2152|51.7289|42.4937|43.1951|40.7652|49.4158|53.575|46.9136|52.1146|51.37|49.9415|51.307|52.6074|52.7565|53.6565|54.1933|60.4519|59.5079|61.3577|58.1799|59.0871|52.6825|53.3265|55.1936|56.0899|79.044|79.8586|81.921|79.53|
2025-08-23 06:37:16|usa_0272|SYMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:37:17|usa_0274|MAR|total_return_price|0.16417910447761||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4714|12.8561|12.6815|10.5088|13.1702|16.4255|13.7709|13.2557|12.4381|12.6356|15.7227|16.0449|16.3622|18.2297|18.9995|12.4921|17.9523|17.5745|13.4228|12.4235|12.8313|14.4852|16.6112|17.49|17.286|19.1588|19.8589|22.2138|27.33|25.65|28.0305|24.4494|28.2187|30.0574|28.993|34.4822|40.5234|37.4196|34.4461|34.139|28.5915|28.604|21.6771|17.5121|13.8801|19.9887|18.2749|21.2613|26.7816|31.2339|28.846|31.5544|30.4401|30.2005|27.8828|27.1189|32.7982|33.8727|31.6645|31.8269|37.1042|37.8335|36.6677|39.9324|49.9611|51.6645|57.9079|67.9884|72.4536|72.2101|65.7018|69.714|65.0929|64.0961|65.8622|63.3783|87.5222|87.7453|97.1328|111.7594|127.8246|128.4826|120.5247|110.5634|119.1223|129.9117|132.9252|121.413|72.3173|87.9098|81.0319|89.7852|143.1749|143.5713|141.1159|154.6881|169.8939|171.605|153.8106|155.3402|161.8755|165.0927|197.3583|184.8672|248.5238|232.5866|224.488|257.5344|236.9838|237.3618|263.1592|
2025-08-23 06:37:22|usa_0275|ENDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:37:23|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.8188|11.4688|12.8895|12.4777|11.2011|14.0838|14.1249|15.6486|17.9547|20.2608|19.849|20.5079|23.72|26.3556|27.7557|34.1799|38.2979|41.1699|45.6281|37.9685|42.7405|39.451|45.2986|37.8038|34.1181|36.7743|37.0625|42.0042|56.0056|57.5704|62.1827|60.9473|60.0001|66.1937|70.6329|64.9088|65.3536|64.7194|69.3646|71.9013|80.961|74.0015|71.9013|78.8196|88.8183|84.0578|86.611|87.064|89.8148|94.007|97.1203|98.8004|100.6124|95.3989|88.0441|85.2026|67.182|66.2843|58.0976|73.5073|47.2835|37.2602|41.9465|51.3275|55.0914|65.3783|69.9658|67.3797|71.6954|72.8649|72.4366|57.5704|62.8745|71.5554|68.0056|78.3749|81.101|84.9638|92.0386|92.1786|95.8849|99.9041|102.169|101.5431|103.4621|104.5987|102.8938|100.4394|99.8052|91.4209|97.3756|95.6213|128.8375|127.4374|133.3839|132.6344|140.8293|151.841|140.1375|135.517|117.8835|129.3235|140.0716|130.9953|141.6984|86.9994|88.3446|79.0675|110.3013|132.2938|127.6727|132.2604|137.0838|152.3416|144.2122|160.5843|133.0482|110.6193|115.6966|119.4395|130.8115|140.0925|147.1048|174.4811|185.3062|177.4288|193.99|
2025-08-23 06:37:27|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.3184|4.1485|4.5417|4.5688|4.2244|4.5852|5.0145|5.1465|6.5934|7.8655|7.3575|7.9613|8.6501|10.6981|11.3834|13.6396|17.1026|17.94|19.8843|18.1969|22.6294|20.9854|21.2497|19.5019|23.6007|20.3391|20.5062|26.2962|29.2482|26.2598|29.6037|30.4144|30.4525|33.6209|33.3254|30.7448|29.5284|25.4602|29.2505|28.4384|30.4128|28.6583|28.0027|25.7966|24.9761|22.8834|22.1056|19.937|20.6677|21.7721|20.6654|21.516|23.3531|22.3107|23.1717|19.9808|15.07|12.7969|6.3192|7.454|5.1806|1.8391|4.4781|6.3959|6.1622|8.5766|7.7792|7.621|9.306|8.8401|8.1569|6.5114|8.2523|9.1642|8.7981|10.246|10.1113|10.9232|12.1701|12.2505|14.3549|15.7502|14.7382|13.9092|14.2458|13.2699|14.7462|13.4845|14.4247|12.0694|12.8227|15.009|19.8849|18.8318|19.355|20.9824|22.8715|24.0572|21.8824|21.4232|18.225|19.7078|21.9957|21.7766|24.6403|12.0937|15.9308|17.6164|23.3035|31.8861|32.779|36.6411|37.8581|37.6596|29.6551|28.4966|29.5525|24.2917|24.2029|23.7243|32.6293|35.5479|35.2037|41.6891|41.5036|38.8506|41.13|
2025-08-23 06:37:32|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|60.06|
2025-08-23 06:37:37|usa_0281|KSS|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.187|3.3353|2.7668|2.7832|2.8656|2.9479|3.4176|2.9894|3.714|4.5296|4.1343|4.743|5.1225|6.44|8.3003|8.8444|9.1408|10.8852|12.9115|12.598|17.8522|17.507|20.0419|19.7309|18.4793|25.3646|29.9073|28.5582|37.4171|32.1787|30.1866|29.3065|34.9349|38.84|34.7821|30.8032|27.5991|29.9337|31.2775|29.549|23.3462|22.0234|24.1156|26.7506|24.7743|25.0853|29.6965|25.3646|23.3936|29.4277|29.8441|37.2063|37.3697|39.0192|32.0417|28.9693|23.9944|25.744|22.0866|18.5136|19.3462|23.8995|25.5859|30.155|26.5451|28.9798|25.1327|26.993|26.7611|27.9072|29.1098|28.3614|24.728|27.1334|27.1055|29.2235|25.5728|26.1947|29.6899|32.0447|28.7478|31.3302|30.8373|31.4334|34.8603|42.0823|36.2725|27.5216|29.9682|26.9693|25.6566|27.2999|25.0809|24.9086|26.7668|27.4112|42.9864|41.6305|49.8942|51.5386|47.1985|49.3327|37.891|36.5351|30.8946|13.8348|14.2695|15.9558|33.0207|44.1379|38.4004|36.8497|45.5619|44.5787|22.713|23.7404|26.1012|18.1616|24.0451|19.4261|22.634|21.4634|19.8551|17.3771|12.8436|6.6109|10.84|
2025-08-23 06:37:41|usa_0282|PAYX|total_return_price|2||||||||||||||||||||||||||||0.2874|0.2749|0.221|0.3073|0.3698|0.4081|0.4203|0.4965|0.6748|0.6733|0.7278|0.9834|0.9917|1.0804|1.2702|1.3027|1.0579|0.8703|0.893|0.978|1.1259|1.8191|2.5323|2.7929|3.4178|4.0973|5.0118|4.9963|4.0702|5.169|4.8246|5.7887|7.3029|7.6515|8.0884|10.609|9.0555|9.5128|9.4715|12.881|16.1786|16.9967|21.7023|28.3145|19.4926|18.8047|18.1814|17.2297|18.2432|17.1582|11.6363|14.5786|13.1569|15.3576|18.1993|19.4722|16.2883|19.125|15.1889|17.0433|16.4814|14.9699|17.7575|22.1588|21.0165|19.3412|19.0308|20.9741|21.7375|21.74|24.0822|21.2944|17.329|19.1897|19.108|16.03|12.6689|15.8838|16.6268|18.6241|17.9761|17.308|15.2702|17.707|21.0651|20.421|17.2432|18.8057|20.4235|19.7621|22.1457|21.8857|22.7075|25.5369|26.7701|30.512|29.3822|29.1773|29.8313|34.2397|36.2852|36.2569|33.0687|40.4953|38.7062|41.1684|46.4202|45.4829|47.7476|46.4078|45.0586|53.5964|52.2415|53.0776|59.7692|58.2421|63.8977|71.7055|68.7821|73.0381|66.177|62.3601|66.5453|81.6747|80.4105|89.8926|102.3346|107.1363|107.6471|112.701|112.9367|114.3514|102.4718|98.2096|115.2293|115.8777|117.3441|115.9274|127.5933|143.1934|149.4562|156.7212|140.81|
2025-08-23 06:37:46|usa_0283|CAG|total_return_price|2|||||||||||||||||||||||||||2.049|2.2281|2.6549|2.8271|2.9919|3.6087|3.9578|4.1685|3.9421|3.6563|3.4116|3.8429|4.2626|3.7308|3.3842|3.2882|3.6518|3.7629|3.9766|4.5557|4.3241|4.6173|4.7357|5.4211|5.7241|6.0782|6.1888|6.1676|7.798|7.8211|8.9525|9.5999|10.7659|9.0142|8.8377|7.5221|9.6125|9.2423|8.0703|7.6387|7.5829|5.1957|7.3902|5.9255|8.326|6.5024|6.9625|7.7449|7.8313|8.0576|8.5527|9.2248|8.6379|8.2599|8.7889|8.052|9.0655|10.1617|10.6044|9.978|10.4091|10.6109|10.2602|9.0639|8.6367|8.558|9.2707|9.8445|10.7045|10.5717|10.7714|10.937|10.7298|9.5621|10.2877|9.3608|6.5631|6.7821|8.4503|9.4222|10.2795|11.4301|11.3925|10.2572|10.3095|11.2267|12.445|12.056|12.5907|13.2013|12.7666|12.8761|15.3118|17.6262|17.5327|17.7209|17.4213|15.1126|17.3277|17.4141|19.8954|19.1872|21.3211|23.1493|22.8739|23.6551|25.8472|26.5039|26.9514|30.4268|28.6009|24.2411|28.055|27.3039|28.1667|28.0911|24.8668|18.1508|20.935|22.3412|22.9182|21.3242|27.9674|31.0133|29.7888|27.8601|31.5184|27.6567|25.7562|29.7454|28.2237|29.7845|33.2049|32.12|31.0322|26.8755|25.7751|25.8897|27.8631|29.4337|26.3032|24.7198|22.4766|19.66|
2025-08-23 06:37:52|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||0.4706|0.4737|0.6014|0.6264|0.7071|0.8282|0.7397|0.6772|0.7601|0.687|0.8045|0.9406|1.2531|1.4997|1.4183|1.8019|1.7632|1.3009|1.4871|1.5958|1.57|1.8251|1.7265|2.0155|2.2041|2.0149|2.0905|2.5339|3.0516|2.8956|3.9465|4.8625|5.4442|6.1199|6.4092|5.1282|7.7074|6.5329|6.6041|3.723|3.3358|3.4738|3.3823|3.7459|4.7442|4.4462|6.1967|6.1376|6.8468|7.6444|7.9656|6.9746|6.8401|8.1782|10.0832|9.5361|11.5378|12.0948|11.7807|11.709|11.7253|12.686|13.6649|14.4935|16.1589|14.4307|14.2381|13.5951|13.423|12.0929|13.2623|11.8062|11.6542|9.8516|11.4762|10.667|9.0792|8.2393|9.2631|10.1643|11.0287|11.8159|11.5869|12.9176|12.9214|14.0221|14.188|11.7857|12.9471|15.6913|14.1005|14.0396|14.9461|18.1246|18.2322|19.5304|19.5591|18.4842|19.3542|19.2932|20.5982|21.3223|21.8162|24.019|24.9283|28.3524|27.0292|25.4155|28.6428|32.1975|36.2325|39.7908|46.2829|51.1343|49.6405|59.619|50.6308|62.8482|69.7787|67.5208|63.3569|66.6973|72.4562|85.7333|89.6393|90.9079|93.4767|86.1206|99.3554|110.4388|112.7465|112.7846|125.9896|139.0627|128.7606|135.6048|155.1661|202.4914|203.4596|248.6851|234.9104|282.7996|266.7565|
2025-08-23 06:37:56|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||2.5173|2.5479|2.5287|2.5591|2.9523|3.16|3.3987|3.8578|4.3027|4.503|4.7579|5.4767|5.7365|6.2063|6.2799|6.4025|6.0231|7.9983|7.5088|7.7408|7.7633|7.7732|8.3927|9.2703|9.3913|7.7961|5.4385|5.1297|5.5493|3.3991|4.0979|4.1798|5.0943|6.1727|7.3072|7.2252|6.9017|5.9872|7.7126|7.9283|8.9115|9.3677|9.5197|9.5356|10.712|7.713|9.2573|8.4098|7.9713|9.0454|8.5465|7.8007|7.0674|6.5487|7.9405|8.5754|9.7265|9.0649|9.5386|9.5821|9.398|9.6913|10.5775|10.2065|10.1677|10.1758|10.8644|12.3323|15.0254|17.5963|15.3217|15.5464|17.1467|13.5422|14.1968|14.3745|13.6083|12.3421|12.9024|13.8649|15.2097|16.4613|15.3275|17.9452|19.5048|21.3459|21.8676|21.0897|22.7819|23.6398|24.9489|24.7998|25.5797|28.7028|27.9937|27.7311|28.7549|31.1409|32.6356|30.8514|37.5578|35.7361|32.3975|36.4463|37.0748|42.6994|44.2035|40.3164|41.4358|44.4588|46.274|46.419|48.8818|45.9926|46.154|48.7797|52.0144|57.1794|61.502|69.8328|69.9537|64.7049|69.3845|70.0915|73.0642|73.6818|68.7701|70.5616|79.0429|77.231|74.5006|69.2607|75.0419|70.6805|64.6369|53.5631|57.462|56.3361|54.0869|65.601|56.0481|61.3482|63.62|
2025-08-23 06:38:02|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3522|28.3974|31.5292|30.2937|43.1659|49.6499|42.5434|43.8076|38.789|25.4762|26.9703|21.5973|19.7488|20.6012|6.2733|10.7651|11.177|21.1089|31.5771|35.9444|48.8262|56.8132|86.5102|43.8732|34.1723|43.9672|41.2277|33.4467|25.527|34.0607|32.6129|38.2148|38.7847|37.3044|30.4516|28.7018|
2025-08-23 06:38:05|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||2.5298|2.4686|3.0619|2.75|3.1577|3.1821|3.2229|3.0884|3.2168|2.7989|2.7663|3.0782|3.5328|3.7285|4.1117|4.4847|4.658|8.0787|7.62|6.9819|7.2877|7.9502|9.3262|9.632|10.7797|12.0028|11.697|11.4932|12.4105|13.282|12.1815|12.9998|10.853|11.97|10.0582|7.6451|10.2968|9.0497|13.0091|11.2918|10.3549|9.0948|6.8986|6.6834|10.5679|8.1092|8.5542|8.6829|10.6897|12.1173|12.1575|9.9911|12.8308|12.9226|14.9937|16.6161|22.6511|22.1723|24.109|24.9843|32.1091|36.8046|31.7991|34.6858|38.9473|47.4977|47.7055|38.6347|40.8006|40.1711|46.8037|47.0459|46.8682|39.2182|30.0278|25.8032|22.5315|15.4471|22.9315|30.6275|34.0032|41.0316|35.9058|45.454|53.0885|70.359|64.7643|42.1083|55.4866|60.5965|50.5027|53.5287|65.0354|67.2082|65.0911|84.1678|93.4752|99.0273|99.9973|88.2472|89.8266|94.227|101.7893|83.3347|84.8509|94.7821|96.2864|103.2197|114.0884|132.8399|138.8413|153.4759|169.8454|151.3591|145.1844|164.64|132.8394|155.7474|146.2635|148.0478|183.1172|137.0458|194.47|202.364|231.0449|245.5864|265.6971|274.0718|326.2681|262.965|188.1982|204.0208|245.4346|280.7437|316.5659|275.7777|300.9821|283.6782|269.2941|263.9003|282.228|256.3001|330.8987|
2025-08-23 06:38:11|usa_0290|MOS|total_return_price|0.68173913043478||||||||||||||||||||11.2352|11.0022|13.9392|15.6641|17.0627|15.5708|12.9135|12.0278|12.9602|11.6082|13.2399|12.8669|16.1769|15.431|19.1139|17.7153|20.1395|18.6011|16.8296|16.1303|11.9812|13.1466|11.142|13.5662|14.7317|13.7993|14.5452|15.8506|18.4612|18.3214|22.4705|26.1068|27.2257|27.5054|29.4634|27.9716|26.9459|27.4121|23.5431|25.1282|28.3915|26.8527|19.0677|19.3936|15.2449|18.6477|13.6128|9.5103|10.9559|11.5153|10.3032|9.6502|9.1747|8.9509|8.4288|8.0185|11.0022|9.3984|8.0931|8.205|7.1756|6.7579|5.4526|5.2139|10.6665|9.3761|10.1817|11.2185|12.7252|9.5849|12.9788|9.846|10.7038|11.1886|11.7033|13.9634|19.8859|22.0043|28.0163|52.0644|76.5302|91.3812|94.887|29.4097|31.4138|30.2689|39.0682|35.0396|46.8659|39.4392|36.7838|56.5352|60.9346|57.9624|54.7569|45.3735|42.9145|40.9974|45.4049|41.0911|46.9912|48.7491|32.6767|36.4621|40.1779|40.2101|37.2389|35.9735|37.7809|36.0912|35.4366|28.0745|22.8657|23.7041|23.1131|20.3322|25.6945|23.7133|21.3951|19.9536|21.7294|24.1189|26.9711|27.7371|24.5034|23.4267|22.6511|17.9263|9.8121|10.4378|12.2637|16.8884|28.9692|32.2409|28.6782|38.2625|61.4767|57.7049|48.799|49.9397|43.1421|40.2929|38.5589|30.8826|31.2503|30.2202|28.8686|26.1504|26.8486|30.2184|36.01|
2025-08-23 06:38:16|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||8.7827|8.9341|7.6447|5.6882|6.0258|9.8097|9.4151|10.7726|12.2452|12.9038|12.7151|14.4756|14.7306|15.6381|15.1304|13.9936|17.2601|18.5863|19.1653|21.0762|19.6957|23.5139|23.6391|27.2594|27.9416|25.7627|33.1287|33.3833|32.9553|35.7994|49.8855|53.5033|47.1065|68.1796|65.2921|54.6631|76.3574|67.7092|76.9797|54.8943|29.9169|34.5993|27.8209|20.344|6.3243|8.25|13.1806|10.674|14.3513|14.8058|8.2637|6.8176|11.0872|11.9824|14.5855|14.131|19.0066|20.0671|19.9707|19.3922|23.4277|20.8659|18.9928|18.8|20.1773|20.9348|19.1581|21.4306|23.345|23.2624|25.4523|23.8822|22.3559|20.73|18.8352|16.0718|11.1713|6.4291|9.215|11.0589|12.1485|14.0626|11.6529|15.0619|16.8263|15.618|15.3317|10.3233|11.8513|12.0839|11.8434|11.1104|10.3872|13.1874|13.9978|15.9688|18.9755|17.7201|19.6047|20.9484|22.0434|20.5488|17.1236|15.7686|17.3411|18.339|15.7307|16.9224|14.7062|18.934|18.7297|21.8634|19.3082|19.2289|16.2005|18.3816|13.6358|22.2435|24.8049|21.1259|26.2176|13.6413|11.1983|13.9345|17.4058|18.4062|18.0035|15.6443|17.7501|16.0058|11.9734|10.7312|12.1904|13.0779|12.8703|13.7793|16.3131|16.159|10.7075|9.7963|8.1856|4.8071|5.27|
2025-08-23 06:38:22|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1954|12.6295|13.685|15.8281|14.1008|16.1273|14.8955|18.0047|16.5147|18.0662|19.1084|19.0374|19.6049|22.1985|21.0307|22.8294|25.6464|27.3801|27.5258|29.6501|30.3395|33.2718|33.8683|33.1468|35.3796|40.1483|31.476|27.7963|25.0438|11.1557|4.9509|11.297|16.3421|14.7755|16.8211|14.3555|15.7173|20.2014|19.412|18.0778|14.9996|15.5387|18.3|15.7913|18.3455|18.2383|21.9724|24.6085|29.0698|32.9386|30.7781|33.9052|36.9895|36.1703|35.6062|35.0881|33.3867|32.4147|28.8442|27.942|35.3671|42.6822|44.8361|46.7441|46.7259|53.3576|46.5721|41.2462|44.3714|33.7064|39.8037|44.5434|45.807|44.5039|22.0338|33.2324|34.743|41.4272|51.1857|54.6015|54.0242|63.907|63.3302|61.3075|69.7655|77.8011|69.3266|69.3757|72.5863|75.1437|79.3352|77.2598|81.5616|76.2554|82.4476|79.43|
2025-08-23 06:38:25|usa_0293|DISH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:38:27|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9999|10.1051|17.4146|40.8662|48.2407|38.9529|38.1356|14.684|22.0585|12.3992|12.0927|3.0557|1.3096|1.0124|0.3808|1.226|2.7956|2.9256|3.4922|3.6037|4.1331|6.5014|8.6191|8.489|12.5385|14.331|16.6251|21.7427|24.2782|22.5972|25.5414|27.4454|31.1976|32.7673|31.4298|27.7054|33.4453|24.0275|15.1577|21.6405|22.7922|25.1049|31.727|33.501|31.5877|37.4297|38.0242|36.8539|35.47|32.0243|39.9003|47.1912|52.9868|58.4201|65.9246|66.872|68.841|74.7294|83.4414|84.4816|95.0139|103.0014|102.8714|108.7599|106.7816|97.2802|97.5867|93.0357|100.2523|104.1717|95.9056|111.797|125.2921|133.7904|151.7251|158.7467|153.3598|149.1895|150.3598|185.4397|208.8264|224.2879|224.4852|251.8906|278.4099|298.0773|264.4675|260.7972|300.0608|311.7493|367.4851|325.7636|303.6578|270.6467|267.1628|249.6713|222.4844|192.9105|245.3822|210.5398|191.6666|236.0736|200.7833|217.8705|233.6748|
2025-08-23 06:38:31|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||10.9842|11.1253|10.3197|7.4795|8.8405|11.1789|12.3389|14.7995|15.1646|17.5568|14.7155|14.9785|17.8768|21.6046|23.0425|23.9604|27.2007|25.0145|21.6922|21.3591|21.1784|23.0452|23.3039|24.6206|22.8402|23.8455|21.5449|22.1298|20.5203|21.1032|24.3746|29.5859|24.5397|30.8068|30.987|21.3198|25.273|25.0162|34.2117|30.3323|30.3793|27.5496|22.026|18.5123|22.9074|24.168|30.3971|27.0531|36.0255|37.2888|32.4061|22.8734|26.2143|24.7828|32.3981|34.6396|37.3242|35.5999|35.7002|31.4924|36.5159|35.9797|37.5079|40.7602|45.3071|49.7156|45.1399|46.1855|45.807|47.0749|61.8886|49.818|45.8879|49.0188|35.075|45.2983|23.8714|17.3781|25.2474|41.7856|48.4508|52.6825|53.2459|49.3689|54.4838|52.6328|50.4407|31.2311|29.9721|48.8701|39.2091|53.5145|66.0153|77.2073|74.898|96.3761|103.6877|99.2368|92.8975|97.6711|130.4718|136.5527|117.5149|100.545|100.8559|124.5866|115.8043|113.2993|127.7737|121.1132|136.258|132.01|121.5288|111.0896|106.868|87.5605|79.6042|99.7886|107.8904|121.0744|113.7022|66.7095|101.8881|145.6187|143.8524|176.763|175.9247|165.5339|191.6957|142.4291|128.9597|113.4575|120.4661|113.8864|130.0862|118.4197|109.5204|109.374|95.1929|101.3953|110.1744|88.244|101.42|
2025-08-23 06:38:36|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||1.5164|1.9586|2.0813|1.6671|1.8576|2.3334|2.2772|2.4275|2.6953|2.8164|3.1303|3.1725|4.7512|5.5671|5.1848|6.5343|6.4482|7.3817|8.3454|8.4886|6.7568|6.8724|6.5453|5.4833|7.0093|7.2643|6.2297|6.2545|6.2955|5.6595|7.0015|6.541|6.0103|6.7875|5.7506|5.0939|5.4381|5.5558|5.9991|6.0402|6.9669|6.3753|4.2501|3.9097|5.1281|5.1985|6.3653|5.1926|6.9497|8.4561|8.5865|5.0277|5.5033|5.1124|6.5696|6.1973|7.5912|8.3624|10.4698|12.5|14.3548|15.8919|12.7044|16.5412|18.8914|29.8722|31.2909|28.8959|32.263|38.8032|35.3126|36.1764|36.3837|41.9173|46.519|24.8896|29.3379|24.4469|28.679|30.5728|30.5731|29.9771|25.5101|25.7032|29.7265|31.4656|28.4448|22.0731|27.8564|30.4919|27.1785|27.6999|31.5123|33.9674|32.155|36.6537|40.1909|38.3323|37.6307|41.7536|38.0192|37.1346|34.7047|29.8591|32.3444|38.2688|40.3023|40.6455|49.2229|49.6999|48.4822|47.2699|53.9472|52.1636|53.6915|54.8368|45.121|51.1721|48.6751|45.3245|50.4637|32.6919|37.9602|41.4837|49.5722|75.1971|90.2518|93.0263|108.2888|141.4874|99.8415|102.7893|127.1179|149.4797|159.1864|152.2782|170.0237|193.8725|155.4053|148.3282|115.6974|119.8364|129.54|
2025-08-23 06:38:42|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||2.8788|2.9184|2.9994|2.4806|2.4847|3.0806|2.8539|3.1658|3.6486|3.8584|4.3603|4.8644|5.5307|6.1777|6.0763|7.4705|7.0805|8.1132|8.6304|7.6866|7.277|8.4707|9.3055|9.9352|11.6532|11.1|10.2061|9.7836|11.8222|12.1604|14.7732|16.0988|18.1851|19.9755|21.5373|19.4919|19.5203|23.7513|25.272|18.2382|19.5608|16.5129|17.9677|24.1235|23.8598|21.5748|26.4726|23.9958|25.1584|26.4482|22.0348|16.1561|16.9096|15.141|19.4853|19.5208|22.4737|26.57|26.7179|26.7822|26.7985|26.1207|27.3691|30.5736|31.39|32.5419|33.8703|37.5092|40.3593|41.4554|43.6397|40.8028|36.2241|32.5951|28.6234|27.2889|12.1725|4.359|11.2312|16.9193|16.2528|20.0622|15.8783|15.643|18.1944|19.6864|18.7012|10.2775|12.8115|17.4589|14.5294|16.1314|17.328|21.9118|24.5991|28.4098|35.0245|34.487|35.1271|36.6997|39.6249|39.6257|40.9843|32.9584|35.0467|27.4809|27.3564|33.3712|47.321|46.9392|48.6855|53.1595|55.8282|53.2838|45.6176|49.8417|37.975|43.7467|48.3136|45.4732|44.793|20.1152|28.4666|24.5204|39.8287|49.6936|50.4852|55.6264|55.5551|53.5267|38.5761|36.5595|25.8169|19.1537|22.4376|21.8901|24.3835|29.3303|28.9902|29.808|30.4266|34.9574|34.1476|
2025-08-23 06:38:47|usa_0298|HST|total_return_price|0.21341956345998||||||||||||||||||||||||||||1.6918|1.4166|1.2832|0.6221|1.0779|1.1409|1.1258|1.0389|1.0156|0.9917|1.0389|1.2592|1.6528|1.535|1.7472|2.1499|2.912|2.8027|3.3119|3.0966|3.4589|3.2026|3.2402|3.6059|4.4037|4.3616|4.2813|5.012|5.5439|5.6663|6.5003|6.8064|6.1751|6.3397|5.5247|4.7289|4.0703|4.8711|3.9146|3.5817|3.8011|4.581|4.873|4.7538|5.4541|5.8978|6.0308|3.3437|5.9195|5.8997|5.5728|4.0619|3.4279|3.8242|4.9437|5.1765|6.3307|5.8948|6.4149|7.2075|8.2704|8.4002|9.3678|8.4895|10.9617|10.7671|10.957|12.0111|13.9522|13.5969|11.2996|11.963|8.8983|9.6137|7.429|5.9455|2.2693|4.4518|5.2565|5.8527|8.6989|9.6549|8.5208|9.4484|10.4892|10.5964|9.4583|8.5453|9.9024|10.035|8.8942|8.8046|10.7746|11.2551|11.0764|11.5815|12.8127|13.5787|13.8564|14.9984|13.2557|13.2294|12.8568|11.6401|11.5017|10.8957|12.3855|10.9467|13.5206|13.0062|13.6659|14.4813|14.1277|14.825|16.0231|14.7633|14.9788|15.2482|13.9385|13.2943|9.2389|10.3017|9.0213|8.7703|14.101|15.1973|13.3311|14.0843|16.2848|17.0558|14.9827|15.9989|14.3711|14.0923|16.1826|13.769|19.2454|17.561|16.4782|16.4051|14.0297|13.9408|15.72|
2025-08-23 06:38:53|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|
2025-08-23 06:38:57|usa_0301|FE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8842|8.4682|9.1128|9.2085|9.4293|10.0065|8.7133|9.7682|8.0795|7.3481|6.7923|7.8147|9.132|10.8554|9.7347|11.355|12.8502|12.6371|12.6161|12.318|11.1632|12.4549|12.0453|14.8684|12.4721|13.9133|15.6018|15.0792|16.7172|16.2266|17.4066|20.1528|22.0155|20.8862|21.0396|23.5292|24.4398|26.5853|29.4462|28.9814|28.5853|32.8847|31.4289|37.9726|31.1458|22.8059|18.3161|18.6258|22.2712|22.9268|19.5377|17.8736|19.8355|19.3419|19.6646|23.7182|24.431|24.3923|25.4207|27.7517|25.1599|24.1233|24.7176|22.1353|21.9239|20.1272|21.0125|21.6726|21.2004|24.8658|22.5603|21.1529|20.5667|21.087|24.1686|23.7108|22.7133|21.4965|22.3552|20.7437|22.1796|22.2733|25.0243|26.7061|27.9182|28.4771|31.8691|33.084|37.6016|38.1968|31.7311|30.9996|23.2634|25.1404|28.8385|31.2552|30.2296|35.6504|39.6738|33.5108|32.6204|37.3569|36.038|35.3304|31.3889|34.0454|36.2763|36.3411|42.5438|38.554|39.5936|39.8476|
2025-08-23 06:39:01|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||3.5446|3.5543|4.2365|4.1117|4.295|4.7094|4.719|4.5296|5.2012|4.7299|4.9813|5.4004|5.6427|6.4726|5.7174|6.0894|6.0161|5.7282|5.3951|5.6354|6.1008|6.4899|7.0569|8.2735|8.4027|9.675|9.5744|13.1731|11.5144|13.2187|14.6932|15.0489|16.5607|19.2167|18.5701|18.4885|16.8602|15.2564|16.2292|13.3707|13.0934|13.5303|13.5299|15.196|18.1582|19.6361|17.5641|18.6959|19.4506|19.776|18.1141|18.0631|19.7309|18.4262|20.5844|21.5956|22.9942|24.8617|27.8941|28.2895|33.781|36.9048|38.0346|34.6279|34.1299|32.4144|34.3266|33.4853|31.3592|34.5939|32.2033|29.7193|25.4198|24.5001|21.4915|26.1287|23.1669|23.3743|24.4183|26.5589|24.658|29.734|33.5202|33.507|33.4271|38.7918|40.8271|42.806|44.9168|44.8706|52.9956|52.4318|53.7263|65.4558|67.083|69.8582|73.8073|79.6085|74.6193|73.5605|80.5649|78.6161|69.5965|72.4473|70.8778|73.5916|91.2792|77.3099|84.1697|89.4153|88.3608|90.3924|94.5493|82.9858|78.5981|86.774|91.7924|98.9899|116.1795|135.0054|128.6953|116.5782|114.7201|127.557|136.2845|142.2564|157.4001|153.7166|176.6011|198.6249|198.1366|203.9432|215.2103|237.4727|233.9825|188.5096|176.7347|185.6962|176.6876|185.6218|165.2365|168.3096|164.6888|
2025-08-23 06:39:07|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||4.7946|5.0041|4.9009|4.4367|4.323|5.3942|5.9017|6.1635|6.5622|7.3952|6.5899|6.8235|7.3182|7.9477|7.1416|7.4955|8.2186|8.7063|8.9742|9.1353|8.1164|9.0192|8.751|10.1025|12.0805|12.9853|14.1288|13.4495|12.9893|18.3087|19.4221|20.9766|23.1274|27.4354|20.5411|14.7858|13.8885|12.941|16.3589|12.9064|15.5458|13.7421|12.4742|12.2165|16.6794|17.7378|22.6835|19.9105|25.5142|25.4592|22.7064|18.2207|19.4359|13.6221|15.8186|17.0694|22.0732|25.0455|26.9063|25.2694|29.2821|27.2196|27.5538|28.4231|29.4283|31.2098|29.2607|31.085|31.5427|34.9153|38.466|35.7649|31.081|30.7259|29.1115|27.2866|22.5306|19.473|22.8341|29.0468|35.2854|39.555|35.0102|42.7377|46.9042|54.024|51.0982|35.0535|48.577|55.6027|46.8007|55.8618|54.5734|60.113|57.7455|68.0533|61.0117|61.7997|67.1895|68.3196|74.338|74.1731|82.2757|76.2444|84.3308|83.6109|88.817|98.668|92.464|107.6094|114.4518|123.3386|139.1555|126.1401|109.8386|121.6752|100.0065|114.2976|122.0149|122.4802|141.1844|85.5953|119.9625|140.1963|154.9146|173.886|179.108|153.8047|166.1949|123.7752|93.4918|67.6737|68.2711|73.9109|86.8669|78.1474|92.5432|93.2209|76.7632|106.6742|78.4875|75.8942|67.75|
2025-08-23 06:39:12|usa_0305|TRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4538|10.7168|10.9905|12.4947|13.0322|14.4287|16.8865|16.0979|13.4131|12.6892|13.9083|15.9626|15.6095|14.8234|18.0977|20.6044|21.6389|20.4882|18.7525|19.0444|20.1644|16.8328|19.8249|24.5431|22.0793|17.4475|16.1375|15.0001|18.4085|20.3509|18.9517|22.9109|21.4176|23.2647|31.4627|34.4549|28.67|24.9632|26.8035|25.4592|28.4696|27.2008|34.1455|35.2943|27.697|27.075|22.4528|21.7446|18.5466|20.053|17.6729|20.6009|23.8019|23.066|26.1753|26.0387|27.4994|27.5206|29.2022|28.177|20.4821|20.4182|22.3864|22.2895|22.8565|23.2868|26.3052|26.6272|28.8939|31.4793|28.7427|30.8426|31.1551|34.8165|35.3054|33.4122|35.6238|33.778|36.4646|36.7117|37.8907|40.419|40.22|43.4044|43.3413|41.5007|37.1195|39.0744|44.6281|43.1659|53.2479|58.3009|60.8143|65.4354|62.3197|62.7717|74.0414|76.3679|82.0446|93.4541|104.3208|113.3304|103.591|99.6344|98.4893|109.9203|125.8915|130.8537|119.06|142.8461|152.7489|165.7704|168.315|158.7652|171.6321|200.438|
2025-08-23 06:39:16|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|
2025-08-23 06:39:20|usa_0308|CXO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:21|usa_0310|DVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|
2025-08-23 06:39:26|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|
2025-08-23 06:39:29|usa_0313|MNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:30|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||2.9011|2.9962|3.1664|3.2969|3.5335|3.6883|3.6839|4.1836|4.6236|4.1084|4.2256|4.4445|4.5639|4.9663|4.9862|5.0039|4.4401|3.9934|3.801|3.9978|4.1747|4.4578|4.889|5.4329|5.9017|5.956|5.7003|5.3813|6.4505|5.5754|5.9702|6.8112|8.0248|9.3624|9.8769|11.336|11.876|10.7338|11.5126|10.4169|9.2035|8.635|9.1752|11.6475|12.0228|12.4525|14.6923|13.7834|13.5958|14.9241|14.8177|13.6837|15.7754|13.3081|13.4751|13.0511|14.126|14.9368|14.9053|15.7081|16.245|17.3231|18.0096|17.8573|17.0154|15.9847|16.4498|16.9704|20.0089|20.0273|20.3718|20.6896|18.9826|17.0231|18.8041|17.9953|16.2441|12.8837|15.1398|16.8711|21.1843|21.9288|22.6745|23.1021|23.0791|25.2292|26.0855|25.8703|29.0661|29.6914|32.3275|33.0053|33.408|38.3757|38.004|37.7901|38.4061|43.3754|45.8705|45.2196|51.7714|48.7976|45.5578|49.5208|49.8599|56.8335|62.6233|59.6776|63.3001|66.1454|69.0448|70.5914|72.5356|69.788|69.909|74.1948|75.5864|86.1363|88.9569|93.172|91.7503|67.8476|77.5469|83.7113|89.1293|98.5902|96.7492|98.7053|106.4064|118.5052|114.4609|104.6041|107.7204|101.2805|102.5894|93.4083|104.6887|107.4759|107.3695|125.2129|118.8114|137.1554|132.46|
2025-08-23 06:39:36|usa_0315|BF.B|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.0863|0.087|0.0581|0.0695|0.0749|0.0872|0.0959|0.1156|0.1183|0.1361|0.1348|0.1698|0.1831|0.2228|0.2264|0.241|0.2671|0.3067|0.3434|0.4014|0.444|0.4732|3.7491|4.1023|3.4166|3.3566|3.0932|3.7884|4.1402|3.8226|4.3176|3.7745|4.1834|5.0474|4.371|4.6852|4.0508|5.0161|5.1294|5.5825|6.209|6.2561|6.2364|6.0474|6.529|7.5469|7.9806|8.686|9.7652|10.2956|10.1888|10.0503|9.1702|9.2119|9.6165|10.7516|9.0804|9.9865|10.613|8.4094|8.4661|8.7281|8.3012|9.2767|9.812|11.1857|12.2171|11.8137|13.1404|14.299|14.7047|15.0055|16.3787|17.4903|19.0295|19.6149|21.1149|23.0943|23.841|24.0872|25.5127|29.8299|28.8996|31.0052|29.8321|30.3941|36.6405|36.0039|33.2863|32.8833|33.6391|31.7406|31.4711|32.7808|34.3424|39.7752|48.4958|50.0917|47.7056|41.6632|42.6331|48.2447|49.7804|59.6713|61.7635|56.9567|63.6645|64.1442|66.0962|70.5327|65.7228|63.0707|63.6779|63.8594|70.4795|64.7413|63.5682|62.336|67.8359|54.1295|53.1137|46.4728|44.0788|43.1821|32.5367|34.5593|28.85|
2025-08-23 06:39:41|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||3.6302|3.7239|3.983|3.2289|3.6377|3.8419|3.8557|4.0318|4.2459|4.7003|4.6278|4.4639|4.8312|5.3741|5.5182|5.6986|5.8408|5.444|5.3559|5.7694|6.5746|6.7573|7.4102|8.1733|8.2614|10.0007|10.3589|11.2792|11.8756|13.3624|15.7994|17.8263|19.1448|20.8141|23.2481|20.1314|28.6039|28.7875|26.3171|18.9153|25.0415|16.4716|22.4872|19.9529|17.9941|16.0439|17.385|19.1149|20.5492|22.7865|21.697|21.2085|21.8968|24.6479|22.8788|24.7563|26.3642|26.6982|29.5097|29.4059|32.6711|35.0909|31.1762|31.2345|32.1615|34.0045|34.8012|36.1359|36.9598|36.8708|36.1172|35.6899|38.3841|33.5795|31.1717|37.753|33.7332|31.5488|34.4983|36.6549|38.3375|40.6488|39.6978|42.997|41.0871|45.8915|44.5212|44.1446|44.6831|46.5569|49.4921|49.6489|50.8894|62.0466|58.6885|58.1583|66.5483|63.6493|66.6216|70.5698|77.147|82.2838|78.0644|87.3111|96.4536|96.4501|106.5329|96.9375|93.5651|105.8078|105.1887|104.8062|118.9553|107.0777|109.7167|122.891|126.7511|132.7738|127.4841|127.2674|129.5778|147.1872|187.4014|180.4158|174.229|167.3049|156.9719|145.4038|154.1927|123.7605|126.4596|116.0933|127.9797|145.5154|147.3031|122.2842|134.3639|145.5002|130.7684|157.441|158.1702|144.5113|118.8578|
2025-08-23 06:39:47|usa_0317|RHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:48|usa_0318|ADSK|total_return_price|1||||||||||||||||||||||||||||4.0096|4.4266|5.43|3.909|4.6699|5.4101|5.6673|4.5003|2.9626|3.6594|4.5224|5.4281|5.1063|4.3782|4.4798|4.6939|2.9748|2.9295|3.0597|8.035|7.7279|7.9725|10.5849|7.9659|7.1006|9.5799|5.4328|5.4045|7.4853|8.4157|10.0609|8.7943|9.1957|11.2033|7.8199|7.4663|10.5925|7.1431|6.3755|4.5241|7.3879|9.291|5.2449|5.3629|8.9866|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11|
2025-08-23 06:39:53|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||3.7085|3.7535|4.0312|3.6837|4.0306|4.2225|4.731|4.9842|5.5968|5.582|5.7122|5.457|6.2929|6.6877|6.6299|7.2953|7.4383|8.5288|8.8779|8.7012|8.991|10.0425|9.6155|10.2675|10.5706|11.6916|11.9747|11.5414|11.8265|12.4882|13.7075|12.5611|13.9407|15.7672|14.3964|12.619|14.1426|12.2914|15.0464|11.5218|10.8724|10.594|8.9764|8.6686|12.0759|12.0725|14.8216|15.1277|17.5742|17.7464|16.967|15.0441|15.2649|15.2794|16.1746|16.307|17.086|16.9848|20.7526|20.232|23.389|23.2523|22.1308|23.263|23.9865|24.119|23.1101|24.1216|26.7154|27.8092|28.3544|28.7968|26.8702|23.5635|23.4572|23.99|22.8302|18.2719|20.7676|23.8197|24.0191|26.9977|25.479|29.0777|33.7513|35.5649|36.3894|34.2734|41.6013|42.9968|41.6263|42.5047|44.6223|55.1501|55.5886|58.0008|60.039|63.093|64.2144|64.5706|78.8976|69.439|67.1691|62.6621|65.3737|76.1645|78.1434|78.0306|74.7204|72.7979|73.613|76.5119|76.5513|72.9588|75.117|81.9281|79.698|93.649|87.2426|84.5861|90.8936|58.1241|75.7414|83.557|88.8994|103.0806|113.4902|109.5139|127.4726|115.4067|122.6068|138.4457|161.6632|156.761|159.5778|137.0027|132.3625|149.0466|133.994|136.3039|114.8595|118.1673|121.31|
2025-08-23 06:39:58|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.858|42.1363|56.4152|25.9413|29.4808|34.7263|24.8336|18.213|14.177|19.3207|19.1297|12.0189|8.7532|10.4911|10.1983|13.8332|15.864|23.4649|17.1945|15.1574|15.9531|14.0751|13.2094|16.7043|20.3774|21.587|24.458|18.1048|22.6628|20.3711|21.8798|24.2862|23.4586|21.5552|19.2316|22.9557|14.1261|11.5097|11.6243|14.7818|15.7494|17.8438|23.083|17.7801|22.1536|26.6288|31.7725|26.8389|23.5986|27.0362|26.9122|24.4952|23.0836|28.7919|26.7205|28.9225|32.8973|37.7735|35.1887|36.6071|36.1624|34.6369|38.0317|37.7399|34.901|34.8944|38.0349|44.8358|40.7056|45.8831|51.7078|56.2851|64.174|69.4213|62.2899|62.7252|61.6683|72.5647|75.0556|66.5105|72.7418|79.4488|73.9589|93.131|98.8776|116.5796|129.8444|149.0737|153.409|135.8886|116.515|131.2345|135.628|149.3102|133.1801|119.9757|102.0522|128.6586|135.7419|140.3205|129.5211|150.881|107.3739|114.81|
2025-08-23 06:40:03|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4775|2.2604|1.7219|1.9413|1.935|1.8787|2.2214|2.5056|2.5192|2.6312|3.1379|2.8326|3.0842|3.4278|4.2968|4.6022|4.2189|5.2175|3.9191|3.0372|4.5797|3.9357|4.5391|3.5589|3.3653|3.2864|2.9423|2.7869|3.379|3.3968|4.2205|3.4378|4.4728|5.4012|4.9701|4.2829|4.365|4.1556|5.6113|5.928|7.4493|7.4476|7.6967|7.6335|9.5775|8.6296|9.5435|10.0638|10.8341|10.7599|11.697|10.2997|10.6622|13.6591|15.6155|16.6453|17.6364|15.7112|16.2404|12.0243|8.0277|7.5337|12.6736|11.23|12.3285|14.1692|13.8575|19.5281|26.854|29.5743|29.9825|22.4637|23.655|31.3|24.3415|25.6478|26.5794|28.7021|31.9717|37.7263|41.7066|45.9607|48.8419|39.4995|41.3504|45.6077|42.9547|31.5227|32.8652|29.3101|22.6203|27.0609|30.4582|32.3822|32.9363|39.9592|39.9738|39.4348|34.0011|33.8309|27.592|30.6327|33.6353|29.5422|35.0787|19.8166|28.8572|31.7999|31.8549|38.3639|40.3011|36.0183|37.7118|32.6809|28.1555|26.6116|34.2509|41.9324|41.9142|39.4375|35.135|34.1693|31.8085|35.9202|31.5672|28.5548|33.48|
2025-08-23 06:40:08|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.5027|4.7071|4.0652|4.3783|5.1165|5.0948|5.6869|6.2582|6.6121|7.7885|9.3372|9.6318|10.5057|11.5325|11.7481|11.6727|10.7177|10.8882|10.6316|9.5141|13.0972|13.1408|13.0015|13.9814|16.5527|22.0564|22.048|19.633|20.5282|20.644|21.0692|22.5701|24.0032|22.0351|23.006|23.9898|26.6448|29.5511|30.6252|31.6222|33.379|35.4802|41.778|34.8545|42.3024|46.2549|47.803|56.8123|58.8088|64.3828|69.0031|69.6268|63.0433|64.2451|53.7639|63.4352|59.8213|67.0489|44.1189|33.5252|36.9921|47.918|50.9839|55.4613|60.7362|68.8002|72.4562|79.3391|87.2435|78.0635|92.0539|99.9952|102.3306|99.2862|98.9578|102.4389|108.9549|102.0841|100.023|119.3854|130.7375|127.3025|148.0467|165.7662|154.2616|163.2649|175.987|173.1207|170.0946|167.2477|175.8345|176.426|197.3656|196.246|187.8284|188.7924|189.0384|196.6025|196.8955|233.8141|237.5957|267.4329|247.9313|183.1589|192.3632|170.2456|203.0735|234.2701|260.327|279.2731|309.4851|305.4379|233.1429|217.9135|192.6239|192.271|217.5843|199.1417|234.9504|234.4|262.9821|287.8093|278.0864|303.8095|283.4|
2025-08-23 06:40:12|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5631|4.2116|4.3644|5.449|5.0744|5.2552|5.4993|5.2515|5.3447|4.0532|2.2828|1.8617|2.909|4.1371|4.5247|5.1658|4.4837|4.5266|4.7166|4.6756|5.3298|4.8918|4.07|5.4211|5.0446|6.1777|6.5467|7.8008|9.5169|12.025|13.0358|14.2828|18.598|20.608|21.2487|26.1816|25.78|22.7749|22.7626|21.8765|19.6025|20.4808|17.0332|16.1062|18.346|19.6742|17.02|15.155|18.1465|15.4495|10.2842|14.9984|14.4595|12.4559|12.8689|7.8746|9.3367|14.1282|13.3281|18.8227|17.1152|17.2082|15.5912|14.6502|10.1091|7.9607|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|
2025-08-23 06:40:16|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||1.3104|1.3198|1.321|1.2467|1.4578|1.5593|1.6312|1.9756|2.1018|1.8801|2.1054|2.2257|2.274|2.6279|2.865|3.0159|2.9452|3.5679|3.4795|3.2294|3.509|3.6717|4.0589|4.2142|4.6707|4.599|5.0276|4.5151|5.062|5.071|5.4082|5.5664|6.6011|3.7733|3.8084|4.5109|4.209|3.7675|3.6353|3.1473|2.5754|2.4657|2.7623|3.6639|4.6737|4.781|4.2398|3.6561|3.6628|3.6966|3.5624|2.8558|3.3723|3.1154|3.3011|3.5244|3.9138|3.831|3.7582|3.8718|4.2438|4.2889|4.7006|4.6529|4.0428|3.962|4.3274|4.3506|4.8704|4.9866|4.2645|3.9871|3.9809|3.6797|3.8733|3.2342|2.4461|2.2315|2.7114|3.2875|3.7034|3.8646|3.5974|4.3762|4.4904|4.9485|5.2872|5.6445|6.3512|6.5596|6.7303|6.9947|6.8327|8.1263|7.994|8.6911|9.3238|10.1504|11.3174|11.8675|12.361|12.9435|13.4414|13.4643|14.276|17.3648|19.6833|18.0099|16.6594|18.0434|19.3729|19.6785|19.8716|18.6668|20.6832|19.76|20.254|23.0721|23.3523|24.4243|22.894|20.6796|18.9812|18.5206|19.4885|20.6821|21.1987|21.1475|24.3129|28.2285|26.3839|22.719|24.9614|25.6881|25.3517|23.0831|25.0814|26.3954|27.7561|33.6664|35.988|39.5449|40.074|
2025-08-23 06:40:22|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||1.5554|1.5092|1.4643|1.4373|1.6953|1.8814|1.8069|2.0456|2.3601|2.2086|2.3087|2.636|2.763|2.9953|3.1044|3.3534|3.1532|4.1253|3.2637|3.1213|2.9956|2.9125|3.4345|3.788|4.309|4.1871|4.3183|4.18|4.3458|3.9195|4.4792|4.3196|5.0558|5.1029|5.0193|5.4285|5.5509|4.9547|5.6853|5.3172|4.7801|3.7967|5.1694|7.1524|8.1933|7.4219|7.5548|7.0564|7.8297|8.7605|8.6273|8.5232|9.4139|10.0201|11.0632|11.45|12.1811|12.783|12.1377|13.2355|14.8778|15.6725|16.8823|16.7269|15.5711|15.7586|16.2975|18.1453|21.549|24.6258|25.3113|25.7177|28.5581|26.2493|29.1826|21.7167|20.4838|16.949|19.492|20.2732|20.9801|21.0616|18.7478|20.244|18.9453|18.1812|18.6955|18.4071|20.5296|19.1163|19.5625|20.201|18.8132|18.9055|21.0839|19.358|19.6334|21.0186|26.1015|24.8726|28.4225|25.4364|23.3972|21.8684|23.2648|27.306|28.3336|27.0124|26.1833|27.4033|28.0114|28.182|30.3494|29.7349|30.8393|31.3037|33.5673|37.6731|40.9348|47.0756|48.4408|38.2643|38.5699|40.8829|41.7902|42.0514|42.5188|42.726|48.9446|51.1898|49.8158|44.883|50.6835|49.0359|44.7662|43.0021|47.5987|50.2861|51.4593|63.9095|74.2329|84.3145|82.5713|
2025-08-23 06:40:27|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||7.6294|9.138|9.2513|7.1638|8.4728|10.2762|12.1773|12.0989|14.2952|15.4467|12.3154|13.717|16.2385|16.2327|16.9829|14.7867|15.9654|19.2198|19.3954|18.0457|17.653|19.3981|18.0871|18.6609|20.5501|20.8917|24.2066|22.0227|25.2398|23.3501|24.7757|28.258|30.9503|32.8309|31.9011|27.0761|26.8422|27.8615|34.9285|31.3064|31.2644|35.5958|20.2932|17.4184|24.2913|22.6321|27.6404|26.2024|32.4979|38.1936|34.1409|29.1097|35.3961|29.5709|32.3606|33.0363|33.0576|33.6151|40.4199|40.6803|47.173|44.2351|39.0885|45.0623|51.1042|54.3413|54.4556|48.7422|51.0698|56.6089|68.4796|67.3816|64.9281|56.9238|61.2405|65.405|59.604|53.3528|62.5945|68.6671|74.771|83.8663|77.5266|93.289|108.6409|108.7367|121.8919|119.1823|149.7341|172.3914|154.0868|168.5419|164.3361|183.3701|206.2991|214.8604|210.424|208.9921|211.228|210.0141|213.6294|198.5345|200.1935|182.8293|173.2304|200.7896|196.5203|195.5337|203.1494|204.5765|159.7355|160.2805|211.9775|254.5292|279.3569|325.0084|257.9473|276.1509|247.4466|275.56|315.3376|232.5627|295.5255|337.0961|387.3869|381.9279|418.7188|377.1481|498.945|498.291|440.5812|475.7881|542.59|673.6473|773.3859|680.2776|816.784|1004.6513|892.9362|1030.2546|1047.1746|983.3327|1037.7657|
2025-08-23 06:40:32|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.4356|5.6199|7.3578|8.0969|8.315|9.3041|8.7501|9.6307|8.8675|7.4981|8.3149|7.5839|8.4506|9.9243|9.3219|8.1843|10.7261|12.3086|15.4412|18.8988|24.9867|28.285|18.9555|26.4803|27.986|31.4696|32.4455|35.6324|20.2991|13.4732|18.8549|19.4858|17.0614|16.4659|7.9909|12.161|17.0244|14.8139|12.1959|12.8818|11.7089|18.1562|22.1272|27.4921|34.9542|34.4073|34.5579|43.2562|35.6082|38.6418|34.642|36.2488|33.9176|30.9992|31.5748|33.7925|34.5542|35.3513|32.2269|35.1635|27.3828|18.7991|17.4567|11.5677|6.7387|11.391|20.2582|21.2677|27.754|19.1561|26.5257|39.5404|34.7115|31.666|18.2054|20.8387|24.8463|21.9758|25.604|28.9158|28.3478|28.5406|32.9733|41.0826|47.498|48.6374|59.1246|72.6939|72.4657|69.9499|79.5063|90.6726|73.9754|60.7621|68.2787|75.167|90.337|101.015|110.1971|111.4133|110.5212|97.8072|123.3322|93.4372|110.1638|117.1713|105.4484|130.7579|31.8196|49.7522|64.025|73.8765|84.6776|84.3512|87.9812|76.0624|82.8675|34.5298|37.4872|48.8916|64.5888|102.6101|91.1364|128.0796|137.496|157.6935|175.8382|229.241|204.8624|313.14|
2025-08-23 06:40:37|usa_0328|ALTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:40:39|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||0.6922|0.7592|1.0524|0.7153|0.7107|1.0661|1.3108|2.1368|1.652|2.2983|1.9292|2.0956|2.7781|2.8247|3.101|3.4813|3.2782|3.4932|3.5129|4.2484|4.3118|3.7014|3.7458|3.7727|4.4573|6.0363|6.3922|6.6927|7.3257|5.308|7.5049|9.1583|8.5434|10.3581|12.1763|9.323|14.9225|18.0843|17.1526|15.8031|20.2388|25.0951|24.359|30.3091|25.179|24.0524|29.8582|25.6851|34.4631|35.0028|32.574|29.533|29.3959|25.2902|25.4085|30.7507|30.3757|34.14|39.7135|38.1719|39.0939|37.2446|32.0871|31.4424|33.5373|33.91|36.0269|41.3225|46.5457|38.9287|39.6618|30.946|31.4855|25.4831|24.8428|25.7678|11.9477|9.5321|11.6025|16.5305|18.1791|20.3319|16.1553|20.7407|25.3582|31.151|30.1389|25.3418|28.7898|36.4759|34.0974|31.7081|36.6609|40.1742|41.477|48.7667|52.7246|50.9382|53.6245|44.8699|51.0222|47.2522|44.077|43.1871|35.9422|41.0225|36.4923|42.6498|47.5858|49.6638|44.6522|40.1591|42.6887|36.2541|35.8912|38.9632|29.6517|31.309|31.8101|32.2644|33.689|17.3737|21.8349|22.5583|33.7534|37.0362|42.4518|34.0565|35.2013|36.9434|29.8195|32.9821|39.4708|36.1522|33.7019|31.8004|35.6173|42.4904|32.7432|37.7874|29.702|25.0623|23.6|
2025-08-23 06:40:44|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4179|2.0094|2.1122|2.359|1.8779|2.3662|3.6195|5.8995|8.1576|9.5797|16.267|14.8525|22.1563|15.3449|6.4608|9.7106|10.3967|12.1364|12.507|12.8618|9.3201|14.051|18.235|18.7823|20.2333|20.6044|19.6898|26.1403|25.6775|31.5545|28.6998|29.3412|25.2159|29.0119|33.6255|37.131|35.2854|41.1268|41.2749|42.232|47.6064|33.2308|32.3442|24.4056|21.0949|17.9301|22.9686|24.1585|21.9523|28.6201|33.6124|30.2315|37.2166|45.1683|34.6763|34.7944|40.1023|41.9725|41.9217|22.3463|26.3853|26.6672|32.6724|41.2672|46.8891|52.0583|63.3394|92.5035|84.456|87.6468|79.9304|65.3147|68.0288|79.5202|74.4808|79.633|71.943|83.6326|83.4748|76.4887|99.7715|
2025-08-23 06:40:48|usa_0331|BBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:40:49|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308.1401|252.6366|104.7868|48.5656|25.5986|10.5265|75.8388|27.7518|8.3734|6.4595|5.2633|2.8858|6.6538|15.5655|20.2606|25.3668|24.2977|23.1763|29.5909|30.9516|32.6263|31.4899|30.3011|43.5864|35.6616|44.5882|57.5669|63.8544|63.0844|67.6449|76.0781|49.8515|72.168|51.9299|38.3755|41.979|50.9131|68.1832|80.0405|73.2446|62.1125|77.1247|60.8789|65.1254|74.4931|68.9458|76.579|113.534|127.0061|147.8798|151.9393|159.6249|138.4971|135.7757|127.4098|135.5814|154.9822|154.2046|177.3064|179.7814|206.9619|214.3613|245.1656|274.571|318.0109|305.0134|300.2985|327.5508|371.0614|379.5807|385.7006|361.7836|358.4201|377.3387|309.1108|402.1711|453.2428|516.6622|519.9301|537.049|630.3311|695.1248|651.8784|619.2724|757.88|738.6845|746.5848|709.5502|599.4756|533.9103|616.3349|648.6736|744.4656|677.7783|765.765|789.7249|743.6209|864.0305|911.9212|793.8572|877.5265|
2025-08-23 06:40:53|usa_0333|L|total_return_price|0||||||||||||||||||||||||||||5.9462|5.9751|6.1303|4.8906|5.5532|5.9083|5.7241|6.4292|6.3244|6.2392|6.5178|7.3465|7.0862|6.5188|5.6377|5.498|5.6191|5.8473|5.6187|5.7906|5.7083|6.5057|7.9912|9.6789|10.4099|10.0589|10.5438|10.3752|12.6756|11.9834|13.5372|15.3129|14.4142|14.1942|11.8934|11.5536|13.4896|10.2764|10.9331|9.7316|8.4455|6.9889|8.4251|11.7547|14.6418|16.8422|18.3063|13.1867|15.8246|16.7819|15.4231|12.3576|12.8549|11.5595|13.7661|11.7945|14.4981|17.3596|17.6705|17.2863|20.8187|21.8236|23.0454|27.5261|28.2965|30.2394|31.8372|34.0926|37.3625|40.9887|46.0525|43.7348|45.5968|36.4823|42.5963|35.9185|25.7581|20.2122|25.1213|31.4593|33.4469|34.3613|30.7632|35.0632|36.0569|39.9887|39.1189|32.1653|35.1125|37.2422|38.274|38.6615|38.2423|41.4181|41.7848|44.048|45.5208|41.6268|41.6492|39.4818|39.8808|38.8095|36.6613|34.4652|36.6811|36.6101|39.3789|39.496|45.0109|45.0128|45.1116|46.1843|48.3392|48.1086|46.7646|48.7141|44.2037|46.6047|53.2221|50.182|51.2295|34.0343|33.5724|34.0806|44.2163|50.4282|53.7996|53.1507|56.9882|64.0188|58.5847|49.3247|57.7905|57.5419|58.9535|62.9177|69.2229|77.9425|74.4712|78.8281|84.5133|91.7857|91.6003|
2025-08-23 06:40:59|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|
2025-08-23 06:41:04|usa_0335|RF|total_return_price|0|1.3114|1.5711|1.6978|1.7358|1.7231|1.6978|2.0082|2.0526|2.4327|2.7874|2.8128|3.0725|3.687|4.4409|4.1812|4.0861|4.1305|4.1558|3.497|2.5974|2.9522|3.0915|2.9775|2.9078|3.1865|3.1865|3.5413|3.2816|2.9526|3.3069|2.8109|3.3542|4.4407|4.5824|5.3619|5.6454|5.4328|5.9761|5.9052|6.85|7.9767|7.0154|7.2232|6.7296|6.4957|7.2492|7.2622|6.4437|7.587|7.7169|8.4444|8.9381|9.12|9.7176|10.0294|10.7439|11.5364|13.1473|15.2779|17.5384|17.4345|17.0707|15.0701|16.7589|14.3945|15.9794|12.4718|10.4451|9.4837|8.2625|9.4318|11.3545|11.8222|13.3032|11.9978|12.4468|14.2802|14.6128|13.5818|13.8686|13.4695|14.0432|14.2386|15.465|15.1823|15.3329|17.165|18.6573|17.1627|18.1321|16.822|18.6625|19.4135|18.4621|20.7077|21.4533|20.5011|19.3887|17.4724|14.2426|12.1078|6.8823|6.1082|5.1225|2.8138|2.6745|4.1184|3.5146|5.2226|4.3838|4.8503|4.6777|4.8581|4.1554|2.2376|2.8966|4.4469|4.5622|4.8696|4.8328|5.5581|6.4886|6.3244|6.7759|7.633|7.3301|6.9646|7.3605|6.6215|7.3007|6.3896|6.8506|5.6439|6.1591|7.1907|10.5098|10.6798|10.8167|11.3275|12.9215|13.9568|13.4186|13.9467|10.2615|10.9492|11.6759|12.4978|13.6835|7.2298|9.077|9.537|13.4627|17.3826|17.0927|18.2036|18.7662|19.3084|16.3927|17.7102|19.2028|16.6842|16.2067|15.8475|18.1103|19.9189|19.2105|22.6056|23.0006|21.4766|23.52|
2025-08-23 06:41:10|usa_0338|COG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:11|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||1.5339|1.5655|1.5946|1.0477|1.1547|1.4585|1.5193|1.5655|1.6566|2.0358|1.8985|1.8231|1.9751|2.127|1.6408|1.6566|1.5497|1.5047|1.7928|2.1574|2.0516|2.2036|2.1878|2.082|2.2789|2.1428|2.6132|2.2947|2.7043|2.5682|2.8563|2.8636|3.2982|3.6652|3.5954|2.1223|2.7529|2.2594|2.8549|2.4659|2.3797|2.4125|2.1998|2.671|3.2784|3.4959|3.8773|3.3354|4.0555|4.7398|4.7527|3.722|4.9274|4.2345|4.7088|5.5147|6.2172|6.6226|7.9984|7.8639|9.2684|10.4738|10.9067|11.2154|11.1188|11.7676|12.4179|11.43|12.5582|13.6472|15.7028|17.1295|18.5888|17.4507|18.7882|16.2438|12.0589|12.5073|13.8547|14.0111|15.3724|16.6918|16.1879|19.2855|23.8045|26.6455|27.3109|20.0867|25.6849|29.632|30.54|32.5934|34.5983|39.9868|39.0644|42.5572|48.7669|47.7281|48.5416|46.6994|49.0366|49.0374|51.2121|48.9952|50.2643|46.9655|43.5245|45.0685|45.9281|51.1929|57.4197|62.6919|68.8822|72.3385|68.8385|75.6109|64.8233|79.5819|87.2734|88.3526|96.1127|69.5629|86.4881|96.3714|117.4399|124.2372|130.0402|120.9816|143.6544|130.3361|107.7381|111.3824|137.4348|143.2074|159.7813|146.0851|163.2818|181.3978|165.6074|170.8599|179.6269|171.8435|180.96|
2025-08-23 06:41:17|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||1.2008|1.1991|1.2152|1.2752|1.3215|1.3406|1.3034|1.3945|1.5647|1.3951|1.6442|1.965|2.109|2.4529|2.4585|2.7117|2.4472|2.9811|2.9734|2.6166|2.3894|2.4806|2.5954|2.6808|2.869|2.7128|2.6458|2.6993|2.8459|2.9573|2.7673|3.1021|3.5166|3.3344|3.0872|2.6068|3.0163|2.7292|3.9957|4.034|3.5905|4.8627|5.2693|6.9579|7.3648|7.6507|7.4173|6.7149|7.6593|7.8924|7.789|7.8845|8.0353|8.6408|9.4333|9.5897|10.088|10.5119|12.3368|13.0545|14.6799|13.9929|16.6833|19.2832|18.2142|18.2316|16.8331|17.6858|21.2232|24.687|25.4276|26.7278|27.5614|30.584|35.9749|19.193|17.6708|16.6031|18.6149|22.841|23.6731|22.2128|19.6784|19.7474|24.6988|27.6101|29.1872|29.7608|30.6683|27.1056|30.2875|33.4508|33.5586|38.5676|45.2002|50.5429|51.165|55.2798|60.9581|52.2161|43.1942|47.3027|46.4445|36.9977|29.7909|38.4575|44.2912|41.5579|37.4432|34.998|33.5781|37.4071|32.6518|27.2709|31.6921|25.4182|17.5525|19.3016|14.7347|9.9404|10.2117|6.6614|11.2123|12.1828|11.9755|17.5062|20.9736|19.2776|20.5496|32.6095|32.7119|38.8882|32.3944|30.7005|39.7557|39.3642|37.6412|36.2587|36.31|36.161|45.6989|53.1102|58.1423|
2025-08-23 06:41:22|usa_0342|FLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:23|usa_0343|NLSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:24|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||2.4499|2.6425|2.8407|2.5185|3.4415|4.0023|4.1851|4.6354|5.3371|4.9815|5.2095|5.1011|6.4312|6.8975|8.2953|8.6901|8.8159|9.3898|9.1662|8.9611|8.9369|10.1188|10.454|12.3434|12.2714|14.6239|14.6806|15.7017|17.4918|19.582|24.861|24.4365|23.5886|29.1751|27.2702|23.1637|29.1214|29.7952|31.8095|30.0237|29.8909|23.8665|21.4105|18.3215|18.5757|22.8392|22.2379|13.5795|16.8932|20.9573|19.3713|14.2055|18.0495|11.6458|16.698|17.0079|24.7506|23.1914|26.0444|28.347|32.7096|33.2192|33.9213|32.2316|34.7506|42.3448|41.9787|40.0301|43.0742|41.429|50.9867|57.8514|66.5238|51.9258|45.0899|27.7165|13.3305|5.5412|9.341|18.3736|18.2277|20.5918|16.4772|19.9849|22.9986|26.6664|23.0076|17.2127|18.0613|27.2062|24.3324|25.6232|24.2921|29.2304|25.5627|27.1119|36.1192|38.6248|37.6602|35.4169|41.4593|43.6653|43.9806|37.1107|41.4394|35.9869|36.1037|39.2732|47.9976|47.0585|46.5938|53.3213|56.0238|58.3997|65.2919|70.82|45.5896|50.2382|52.6199|48.5912|44.2842|26.4987|32.7171|35.8971|48.0917|55.8247|68.4767|69.5318|76.9129|74.1245|60.8782|58.0952|70.6191|70.4689|67.4963|78.0061|80.3026|95.8107|85.7732|88.5108|76.4491|72.2314|80.29|
2025-08-23 06:41:30|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|
2025-08-23 06:41:35|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.762|2.7719|2.9017|3.1657|3.078|3.0275|3.3447|3.2167|3.2254|3.52|3.8248|4.5495|4.9551|4.9933|5.2994|5.2987|5.622|5.6295|5.2567|5.1057|4.6171|5.4433|4.8958|4.5171|4.5862|5.0129|4.9427|4.5934|5.3894|6.2334|5.6741|6.9827|8.074|8.4552|8.6025|8.7083|9.1383|10.3037|11.2444|13.451|16.4926|14.8675|16.7615|19.973|17.1248|21.7809|21.2943|22.2549|24.7486|23.718|26.0463|29.7994|32.0222|28.8023|30.8759|25.3099|25.3458|22.6547|23.5208|6.9786|2.5765|7.4887|13.1867|15.9493|17.3365|17.0821|19.9029|22.1774|23.424|25.553|20.5648|24.6812|28.446|29.3469|28.7157|29.5514|32.9412|31.4547|29.4089|31.015|33.1624|35.8562|34.6155|45.6611|46.5199|41.4836|43.063|47.8981|47.4649|51.6017|49.2743|43.6097|40.0686|36.5233|35.0266|42.384|36.5968|37.5974|37.052|29.4305|29.9869|23.5839|22.8187|19.961|4.3124|6.9823|5.3849|8.6451|9.5931|15.1317|13.9901|14.5657|13.3045|7.5009|6.9305|9.9677|9.5052|10.2872|10.1027|14.5218|16.3818|14.8369|17.7303|19.5285|16.9895|16.18|
2025-08-23 06:41:40|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0363|0.0349|0.0385|0.0423|0.0708|0.1703|0.2292|0.2374|0.1973|0.3183|0.3091|0.3275|0.5024|0.266|0.0846|0.0909|0.0789|0.109|0.1459|0.1351|0.17|0.1568|0.1178|0.1106|0.1751|0.1676|0.2068|0.2564|0.3436|0.4466|0.3384|0.5329|0.4684|0.5027|0.6993|0.8111|0.5637|0.4711|0.2623|0.2008|0.1822|0.2632|0.2964|0.2742|0.3528|0.3601|0.2107|0.2756|0.5484|0.4585|0.317|0.3393|0.3386|0.298|0.3104|0.2745|0.2829|0.3197|0.3368|0.3562|0.3701|0.4374|0.4164|0.467|0.4609|0.5347|0.4828|0.6895|0.7145|0.8699|1.4017|1.75|2.6891|2.5721|4.0119|5.11|6.0776|5.5643|6.0619|5.2223|3.5642|4.4925|4.1925|5|5.8851|7.2797|10.5799|12.4966|12.9548|14.9743|19.4577|25.5173|24.4414|18.5164|18.1368|13.4816|19.5196|27.7291|46.7003|40.7583|61.4996|86.3676|116.983|132.7294|120.0506|108.9124|177.87|
2025-08-23 06:41:44|usa_0348|LH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.5781|2.7327|2.0377|1.9346|1.7283|1.5468|0.8002|0.594|0.7219|0.5548|0.5424|0.3609|0.4001|0.4764|0.3362|0.2846|0.3609|0.594|0.5672|0.761|0.8765|15.8994|24.6979|36.2992|24.801|31.7205|33.3499|33.3499|39.5413|37.6604|27.8679|19.1726|24.4607|24.8732|23.677|30.483|32.3805|32.7517|36.0682|41.1005|39.7641|41.1665|40.1848|44.4252|48.2449|51.3386|54.094|60.6113|59.9184|64.563|64.5383|62.3108|60.7846|57.4434|57.3362|53.137|48.2531|55.9255|54.2012|61.7416|62.4593|62.1623|64.7033|72.5323|76.0055|79.8499|65.2147|70.9236|75.5188|76.4015|76.286|71.4598|74.4133|82.5806|81.7886|75.3785|81.0214|84.478|83.9418|89.0154|104.0218|100.0042|89.4857|102.0006|96.63|107.4703|113.4184|105.911|118.36|127.1626|124.5474|131.5927|133.4407|148.1088|143.2827|104.2446|126.2056|142.6392|138.5968|139.562|104.2693|137.0376|155.3192|167.9249|210.3949|227.571|232.1826|259.2172|217.5145|193.906|169.9289|195.9496|191.4642|202.0725|196.6189|223.047|215.0885|201.1039|221.5291|227.9985|232.0616|262.51|
2025-09-05 11:09:08|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|239.78|
2025-09-05 11:09:13|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.4|
2025-09-05 11:09:17|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|507.97|
2025-09-05 11:09:22|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|178.76|
2025-09-05 11:09:26|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|506.91|
2025-09-05 11:09:30|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|81.83|
2025-09-05 11:09:35|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|282.27|
2025-09-05 11:09:40|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|303.82|
2025-09-05 11:09:44|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|159.19|
2025-09-05 11:09:49|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|24.54|
2025-09-05 11:09:54|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|157.69|
2025-09-05 11:09:58|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|44.18|
2025-09-05 11:10:03|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|118.81|
2025-09-05 11:10:08|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|29.58|
2025-09-05 11:10:13|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|84.05|
2025-09-05 11:10:19|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.6416|9.8182|9.5015|5.4158|5.7959|8.773|9.0581|9.0264|10.2933|11.5284|12.0669|11.2434|13.017|13.8405|12.5736|13.0487|12.4153|11.5918|13.017|12.4153|11.4334|12.8587|13.5871|17.0393|17.6411|20.3015|20.9349|22.0117|24.7672|14.0622|16.3584|15.6774|15.4082|18.4804|19.4305|13.5554|15.234|17.8944|18.7082|14.3171|13.0141|13.7469|11.3764|13.9942|12.4293|14.9972|16.5995|16.2961|17.7365|19.3474|20.1757|18.4596|20.3167|19.7048|23.4971|23.4388|24.4115|24.8191|26.187|27.0894|29.6661|28.1102|29.3579|27.4167|30.3789|30.3078|32.3436|36.4117|36.6678|35.4306|34.327|35.7438|29.7634|27.8057|17.8508|26.6979|10.9848|5.3354|10.3356|13.2564|11.8066|14.0023|11.2798|10.2911|10.4893|10.4889|8.6314|4.8257|4.3928|7.5702|6.4794|7.003|9.2171|9.6783|10.2263|10.9815|12.398|13.7041|12.2539|13.6352|14.3488|12.3823|13.7348|12.6132|13.6636|11.0181|10.851|12.8567|18.2229|19.5108|20.1308|21.1346|24.7258|25.2137|23.7972|24.9895|21.0178|23.6542|24.9975|25.3097|30.7259|18.6392|20.9971|21.4461|27.1516|34.8305|37.2734|38.5729|40.6212|37.8196|28.7265|28.0519|30.944|26.8943|27.1942|26.1688|32.4374|36.7891|38.8186|38.9833|43.4185|41.4855|47.32|50.62|
2025-09-05 11:10:23|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|68.25|
2025-09-05 11:10:28|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.06|
2025-09-05 11:10:30|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|97.08|
2025-09-05 11:10:35|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9902|1.3187|1.4502|1.2448|1.8347|2.4407|3.0899|3.6335|3.9307|3.9804|4.8128|5.5469|6.2438|5.4039|5.6483|5.076|4.9989|5.3873|5.2483|5.8467|6.0125|5.374|5.6706|4.791|5.9422|6.1268|6.5218|7.1121|6.4222|7.533|9.7287|10.8845|11.8219|13.6282|16.3919|17.0629|23.7128|23.4306|25.0393|29.7439|33.3794|33.3275|30.5522|25.4067|28.5086|27.8849|29.8444|22.6699|29.7354|27.5556|18.3736|17.2097|12.4827|16.847|18.7201|22.2906|21.3692|21.2405|20.4016|24.9125|25.0712|21.5463|26.5714|25.125|24.8847|24.5925|21.4635|23.184|25.4542|23.7995|23.4924|20.043|19.6505|18.6382|15.5506|15.5228|14.3192|17.7236|17.6292|17.1933|19.3535|24.5234|19.9851|21.8448|26.1963|26.6477|25.2436|26.0641|32.5712|38.235|38.7502|45.8168|50.1771|55.3008|59.8784|59.3253|58.8207|61.2067|62.6022|75.8913|81.6491|84.0812|92.4686|98.1888|100.3145|107.3868|111.4498|98.8696|112.0785|127.9396|123.3208|137.4667|167.4325|154.8929|166.4813|149.0017|156.4127|174.8952|184.7594|204.0598|199.6919|193.7395|235.3774|237.706|242.6852|291.8622|297.4899|338.6793|335.7254|276.4743|278.7204|276.0551|304.0225|283.9022|317.6291|272.5954|340.2345|324.097|359.4908|386.8135|406.8536|358.2636|367.51||
2025-09-05 11:10:40|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|24.61|
2025-09-05 11:10:49|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|112.77|
2025-09-05 11:10:54|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|33.95|
2025-09-05 11:10:59|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|154.1434|166.64|232.3|
2025-09-05 11:11:03|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|155.8726|167.74|232.66|
2025-09-05 11:11:06|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|247.18|
2025-09-05 11:11:14|usa_0026|PEP|total_return_price|0.4910007199424||||||||||||||||||||||||||||4.7187|4.9923|5.8256|5.469|7.858|7.3142|7.3429|6.5915|7.9831|8.5076|8.7446|9.3615|10.1289|8.8864|8.8691|9.4107|8.7992|8.7679|7.3634|8.4953|9.5901|10.2028|11.5391|13.0106|15.7379|15.8001|15.8547|14.8557|16.3549|17.6176|19.3841|18.7507|21.8488|20.3134|19.9914|17.3983|20.3384|19.1707|20.2854|18.1441|18.3915|19.3459|24.2374|25.7131|23.4756|23.4008|24.9865|26.1814|27.8441|28.0603|23.2834|24.0062|21.938|23.7369|25.3585|26.4166|29.9393|30.2951|27.9156|27.8064|30.0056|31.4824|30.9985|33.744|33.2964|33.5557|36.6991|36.9036|37.3241|38.8098|38.7487|43.771|43.3111|41.1096|40.1825|34.629|31.7948|30.7325|35.3368|38.007|42.1201|41.5217|41.6428|42.2087|42.2659|45.2057|42.3296|41.944|44.9354|44.6984|49.6411|47.6121|55.2134|57.5584|58.7134|59.5211|59.9271|61.6424|63.7015|70.0326|70.559|70.1901|71.6215|76.5515|77.8581|78.2228|83.3709|82.6344|87.4602|88.5705|91.8003|87.385|87.773|81.171|93.3274|91.9551|101.8917|106.4645|107.043|115.6761|102.6789|113.1007|118.6048|115.6651|124.6067|126.994|139.2712|144.3803|151.5451|155.4655|159.5098|166.6578|169.5|177.4869|175.5153|153.9515|167.5384|168.4|166.6017|161.4635|148.3132|134.109|137.92||
2025-09-05 11:11:21|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|235.68|
2025-09-05 11:11:25|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-09-05 11:11:31|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08||
2025-09-05 11:11:37|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|350.99|
2025-09-05 11:11:40|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517||
2025-09-05 11:11:46|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|161.15|
2025-09-05 11:11:51|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|280.1|
2025-09-05 11:11:58|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|73.69|
2025-09-05 11:12:05|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|310.38|
2025-09-05 11:12:13|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|159.71|
2025-09-05 11:12:20|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|36.01|
2025-09-05 11:12:26|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|230.75|
2025-09-05 11:12:31|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24||
2025-09-05 11:12:36|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.52|
2025-09-05 11:12:41|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:12:42|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.4|
2025-09-05 11:12:44|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|46.69|
2025-09-05 11:12:51|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|66.59|
2025-09-05 11:12:56|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|139.94|
2025-09-05 11:13:01|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|223.06|
2025-09-05 11:13:07|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|213|
2025-09-05 11:13:09|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|316.99|
2025-09-05 11:13:15|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:13:17|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|595.64|
2025-09-05 11:13:20|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:13:21|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371||
2025-09-05 11:13:25|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|95.77|
2025-09-05 11:13:30|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|215.16|
2025-09-05 11:13:35|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|81.73|
2025-09-05 11:13:41|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57||
2025-09-05 11:13:46|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|49.17|
2025-09-05 11:13:50|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|93.03|
2025-09-05 11:13:54|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|87.01|
2025-09-05 11:13:58|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|330.65|
2025-09-05 11:14:04|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:14:05|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|742.91|
2025-09-05 11:14:10|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|132.81|
2025-09-05 11:14:15|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-09-05 11:14:20|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|84.48|
2025-09-05 11:14:24|usa_0067|COST|total_return_price|1.8744394618834|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-09-05 11:14:30|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|60.81|
2025-09-05 11:14:32|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|83.67|
2025-09-05 11:14:36|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|60.9|
2025-09-05 11:14:40|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|187.29|
2025-09-05 11:14:44|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.68|
2025-09-05 11:14:50|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|46.61|
2025-09-05 11:14:55|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-09-05 11:14:59|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|181.52|
2025-09-05 11:15:03|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.8||
2025-09-05 11:15:08|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|23.91|
2025-09-05 11:15:10|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6129|27.5831|23.5153|22.7437|15.1625|15.14|18.7658|14.8478|18.5411|20.6911|21.8747|24.3843|28.1524|31.104|26.649|28.1211|26.1608|26.1615|30.3957|26.2544|24.0181|27.8838|26.1058|22.9904|26.545|30.1309|29.5912|29.627|33.8571|36.9018|32.8984|36.8917|31.9189|30.8026|34.3379|35.7659|36.1722|34.9324|17.1656|24.4544|30.9387|40.3793|56.3139|57.0215|47.8523|55.3543|44.8379|31.6366|33.7198|34.2718|33.3953|36.522|31.7438|34.9048|44.0095|47.2724|46.1108|51.5142|46.5318|48.2|58.15|
2025-09-05 11:15:12|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|26.71|
2025-09-05 11:15:15|usa_0083|MS|total_return_price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46||
2025-09-05 11:15:21|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|456.85|
2025-09-05 11:15:25|usa_0085|DUK|total_return_price|0|0.7225|0.7306|0.7747|0.8068|0.7707|0.7868|0.8871|0.9313|1.0477|1.1159|1.0075|1.136|1.3794|1.5323|1.5695|1.6119|1.6952|1.6695|1.7581|1.69|1.7842|1.898|1.947|2.0349|2.0146|2.2987|2.455|2.7522|2.7654|2.8781|2.9357|3.3087|3.1837|3.1374|3.7704|4.1732|3.9053|4.2713|4.5877|4.7054|5.2196|5.4083|5.9965|5.9786|5.2008|5.2661|5.8707|5.8641|6.0121|6.6622|7.1162|7.9299|8.5961|8.8805|8.2336|8.322|8.1008|8.9804|9.452|10.7689|11.8084|11.9317|13.5478|13.3153|11.5355|11.6834|12.0537|11.1506|11.8887|12.9739|20.0036|20.1115|20.4023|18.8227|18.4943|19.4124|18.9499|15.7928|10.107|10.3627|7.9542|11.2276|10.301|12.1524|13.7219|12.6243|14.5491|16.4042|18.4607|19.9302|19.9271|19.1411|20.7163|21.2645|22.2692|24.9194|26.4223|24.0756|24.8838|27.1588|24.321|23.9597|24.3423|21.2714|20.6052|21.3433|23.3854|25.9513|24.9712|24.8334|27.8735|28.4085|29.3474|30.8348|33.199|36.9843|35.7355|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|120.87|
2025-09-05 11:15:30|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|489.49|
2025-09-05 11:15:35|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218||
2025-09-05 11:15:39|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|121.6|
2025-09-05 11:15:44|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|199.03|
2025-09-05 11:15:49|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|691.45|
2025-09-05 11:15:52|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009|231.07||
2025-09-05 11:15:57|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|420.22|
2025-09-05 11:16:03|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|207.36|
2025-09-05 11:16:07|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|81.75|
2025-09-05 11:16:10|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353||
2025-09-05 11:16:15|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.214|10.3861|12.235|17.5217|19.3343|25.3763|21.7511|20.7179|26.7176|25.195|26.8868|26.7659|25.0258|23.8054|26.3067|27.213|29.7341|32.3551|37.4181|39.198|45.2838|47.767|46.5009|50.1206|55.4107|68.0176|88.0403|87.7894|94.2953|96.4107|99.6384|100.2562|111.5221|139.8943|132.2696|115.0818|126.9249|88.0888|86.087|116.6819|144.7797|155.5809|146.5841|97.1184|116.1195|130.788|138.9063|133.4682|103.8456|126.0629|146.0234|122.1337|129.3276|151.0822|189.0675|190.2426|201.7481|237.2251|237.2236|242.5925|250.6618|274.4608|282.4645|268.768|232.714|267.9987|269.93|273.1994|290.8669|307.2281|311.5841|345.2979|367.6811|424.5864|450.1144|416.8985|396.3435|332.8731|364.904|403.7718|386.4826|438.9443|387.0849|481.8832|502.1162|646.1484|679.1796|791.8727|762.3229|836.0617|702.4638|563.8688|513.2732|665.5306|632.9759|658.6144|620.5352|784.408|810.5681|770.5225|934.7512|1014.1735|941.4938|1049.25|1108.76|
2025-09-05 11:16:18|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|105.56|
2025-09-05 11:16:23|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|226.32|
2025-09-05 11:16:27|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|70.87|
2025-09-05 11:16:32|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:34|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|131.58|
2025-09-05 11:16:36|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:37|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|301.19|
2025-09-05 11:16:42|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28||
2025-09-05 11:16:47|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|322.44|
2025-09-05 11:16:52|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||4.0115|4.0737|4.1272|4.0443|4.5311|4.7365|4.7469|5.3752|5.9017|3.7233|4.0909|4.2325|4.3533|4.904|5.0455|5.5582|5.2872|6.9046|6.2797|6.4299|6.2141|6.2141|6.3004|6.4955|7.1203|6.8182|6.9046|6.5162|6.6456|6.2797|6.3228|6.5386|7.3464|7.217|7.034|7.7038|8.0697|6.3764|7.4759|7.7901|6.7751|6.7526|7.6408|10.4759|12.2142|11.8687|11.1798|11.1479|11.4108|12.5099|12.8344|9.9345|10.8915|11.1125|13.0286|12.6819|13.2177|13.4521|13.3327|13.9304|14.6064|16.2041|16.1302|19.1004|17.2675|15.5822|17.0452|17.5818|19.437|20.7507|20.3403|20.031|22.7428|19.7571|23.1754|21.0657|17.8382|15.6405|17.1041|17.8849|20.4178|21.8239|20.8085|23.6952|23.4374|24.7917|27.0497|28.739|30.3404|29.5759|31.5038|31.1904|30.8406|34.9925|34.5234|38.3356|40.0392|44.3116|45.0316|43.8808|49.2456|45.7844|43.595|46.3102|44.9289|50.4018|52.7987|50.7934|52.8663|54.0685|53.9157|54.6409|58.107|48.8876|50.0794|52.2238|53.6959|58.3232|59.5291|63.1249|65.2391|57.4884|65.358|64.3059|61.7516|62.9456|61.4721|61.5031|66.763|72.8168|68.9446|60.1925|53.9974|49.8412|46.7896|40.9087|43.6662|46.3407|46.7449|55.794|52.5877|55.4002|56.52|58.79|
2025-09-05 11:16:56|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:58|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8604|3.8825|4.4013|4.2837|5.3775|5.7268|6.3424|6.0484|6.9898|7.4567|8.3432|7.8126|8.6865|8.1969|7.5606|7.6285|8.2218|9.7966|9.8735|11.0519|9.5626|9.9567|11.5527|13.0421|16.1736|14.6227|15.2809|17.5364|19.0445|19.9815|20.0781|19.851|20.0941|20.5184|18.8731|16.7714|22.6759|20.0558|23.9499|22.2682|27.736|23.9026|24.5748|24.0124|30.5373|29.4189|24.3572|27.1351|26.3002|28.5703|27.5275|25.2775|21.3104|20.563|23.7388|23.5199|27.247|29.2767|30.7541|30.3301|31.0976|31.2715|29.9842|28.7239|29.0006|28.3372|30.4975|32.555|34.0913|34.632|34.0739|36.067|35.8725|33.6951|31.4948|34.4786|28.3321|25.0971|28.8583|32.7965|35.7476|35.6721|34.7711|37.6808|36.9098|38.6285|39.8148|42.9168|44.902|45.5679|52.1478|53.8752|53.4886|62.6018|62.5846|61.2388|68.4148|72.7582|73.9575|72.0911|81.3761|76.0457|75.8522|78.7156|92.5699|98.5013|101.3926|93.6962|85.4551|99.2889|98.1148|90.1557|93.1785|85.8147|82.9051|90.2105|91.2598|100.1253|108.5428|116.5263|113.6865|106.4542|118.5722|124.718|114.7691|119.4041|115.8892|115.6603|125.8606|109.4371|121.1656|101.822|123.8726|123.6551|128.3144|113.3761|115.1045|123.7408|133.3949|138.4741|128.6711|140.8956|128.92|129.17|
2025-09-05 11:17:04|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|195.09|
2025-09-05 11:17:08|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|133.1|
2025-09-05 11:17:14|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|91.87|
2025-09-05 11:17:19|usa_0116|KR|total_return_price|1.4914728682171|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84||
2025-09-05 11:17:25|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|22.47|
2025-09-05 11:17:30|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|71.45|
2025-09-05 11:17:35|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|23.58|
2025-09-05 11:17:40|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-09-05 11:17:45|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|54.3|
2025-09-05 11:17:48|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|62.81|57.58|
2025-09-05 11:17:54|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|108.84|
2025-09-05 11:17:58|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|60.55|
2025-09-05 11:18:03|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|567.22|
2025-09-05 11:18:08|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|304.03|
2025-09-05 11:18:12|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:18:13|usa_0131|YUM|total_return_price|0.34102141680395||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536||
2025-09-05 11:18:18|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|267.54|279.43|
2025-09-05 11:18:23|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.33||
2025-09-05 11:18:28|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|12.86|
2025-09-05 11:18:33|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:18:34|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|97.63|
2025-09-05 11:18:39|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|32.66|
2025-09-05 11:18:44|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3012|2.7433|3.4645|3.5909|3.6162|3.5788|3.9076|4.8179|5.0961|4.8048|5.7536|5.0455|4.3496|4.8048|4.8554|3.9197|3.4777|3.768|3.4392|3.5029|4.1857|4.5772|4.1857|4.3749|5.2226|5.0455|4.6409|4.8048|4.8048|5.349|5.4623|6.3727|3.6041|3.6162|4.122|4.3628|5.349|5.5634|7.0433|8.3058|9.1412|11.0654|12.7718|11.2056|15.3055|14.5617|19.2347|20.9656|15.8439|20.3706|19.2582|21.0923|22.5692|17.5847|22.1782|18.5176|23.9762|13.1615|5.5074|5.7526|6.9741|5.2561|7.7624|8.3605|10.8495|11.735|13.5793|12.5684|14.6913|13.9351|12.0788|11.5614|12.0221|11.2384|11.5406|11.7463|12.8447|13.3736|14.3675|16.9609|15.2238|16.97|15.4829|13.6166|8.4775|7.6769|10.2881|13.654|14.1292|15.147|13.951|14.545|16.4102|17.7289|19.5742|16.137|18.4971|22.2472|20.9285|22.2789|21.0232|22.9997|23.6825|25.1416|29.4972|30.4747|32.9137|32.2985|31.9245|31.4767|28.2649|24.7105|23.6836|27.4476|32.0303|33.7425|33.569|34.5327|35.7631|33.4401|31.8521|29.6615|28.3697|29.8923|25.5296|32.0378|36.0641|38.5426|35.9727|24.0274|30.6561|36.9158|42.34|54.4659|62.902|62.6262|75.1193|60.9063|44.8055|46.3763|60.6297|57.3963|65.3131|51.3465|56.0044|63.8311|65.3093|76.6301|78.2927|79.8201|105.62|107.09|
2025-09-05 11:18:49|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|579.76|
2025-09-05 11:18:54|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|114.06|
2025-09-05 11:18:59|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|279.76|
2025-09-05 11:19:04|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|348.22|
2025-09-05 11:19:10|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|289.97|
2025-09-05 11:19:14|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2733|1.0783|1.2733|1.6038|1.6074|1.6052|2.0139|2.2897|2.6491|2.5976|2.4652|2.7565|2.5075|2.4342|2.5492|2.4127|2.7627|3.3787|4.2422|4.6282|5.5341|6.3111|8.2243|9.4857|9.6382|9.2992|9.6779|11.7926|12.7985|13.5228|15.6207|16.9096|20.2648|21.1165|21.1752|20.4238|17.7503|18.1856|21.4131|26.8905|25.7288|24.809|27.5997|23.8512|27.4726|31.7821|41.9646|42.0388|43.593|47.1485|49.6581|55.9354|48.2331|41.3803|56.1356|61.1131|89.1955|82.196|120.3529|128.1549|161.9247|177.8032|239.0224|190.7211|278.59||
2025-09-05 11:19:17|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|109.64|
2025-09-05 11:19:22|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|265.67|
2025-09-05 11:19:27|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|155.39|
2025-09-05 11:19:31|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|61.94|
2025-09-05 11:19:36|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|394.34|
2025-09-05 11:19:41|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2181|4.9086|5.3237|4.3283|5.5109|6.1194|5.6197|5.6118|5.942|5.5655|5.7542|6.7588|6.894|7.2116|6.6901|6.7327|6.3178|6.5078|6.5922|6.2301|6.3789|6.6724|6.649|7.2673|7.4077|7.8228|8.2003|8.3249|8.9945|9.8793|12.5476|13.5624|13.2793|15.6526|16.3428|13.5423|16.0468|20.5248|21.0376|19.1463|26.9177|31.1915|29.6634|37.8815|33.5172|27.3402|29.2203|28.1219|31.4098|33.1206|28.5125|24.7302|27.6488|25.6623|30.9359|29.0112|29.5614|28.58|28.2017|28.6525|20.752|19.2949|17.6694|19.505|20.5038|19.056|17.554|18.4933|20.2669|19.4821|20.6736|17.1768|17.957|16.6379|18.2807|22.0328|16.9626|14.2967|14.352|17.8177|16.0407|17.9038|16.6687|17.9901|20.5717|22.5997|23.8134|20.4142|24.5103|25.5959|25.3301|26.8553|27.4646|30.4527|32.2148|35.3609|39.498|40.484|42.7749|43.4386|47.7669|47.0399|47.7873|44.2501|47.2636|52.1288|59.0087|58.2609|58.8572|64.6666|68.546|74.047|72.2326|73.6235|73.4118|74.4432|71.7704|84.9289|90.6219|91.3016|102.1543|79.5976|99.3657|106.5791|109.1589|114.1248|132.3077|142.9392|164.6411|161.9739|148.0185|142.8772|158.9607|160.5345|181.9234|184.749|184.6291|201.4355|206.7939|219.757|210.008|242.1704|217.7021|206.11|
2025-09-05 11:19:45|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|208.33|
2025-09-05 11:19:48|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5754|1.512|1.6849|1.2164|1.413|1.839|1.8907|2.3038|2.0894|2.4331|2.3441|2.5793|2.6999|2.8593|3.2161|3.198|3.4412|3.4858|3.7596|3.7349|3.6078|4.2131|4.2781|4.8465|5.287|5.3111|5.867|6.0275|6.749|6.844|8.6314|8.808|10.1024|10.5928|11.3595|10.4568|13.3468|13.1263|16.1712|12.6885|14.594|13.7316|14.6657|13.5836|16.3203|16.0791|15.579|13.8146|15.3614|17.4998|17.748|16.0694|19.12|19.1114|19.8893|19.672|21.3867|22.3575|24.9052|24.7652|27.7418|26.1696|25.6921|25.4189|28.9559|30.5751|32.5641|34.4434|36.4507|34.7698|34.6186|38.3707|41.7348|35.4954|35.2379|39.8789|29.0082|28.7956|32.4459|38.5924|37.3421|36.9486|37.882|42.9323|42.8121|43.4768|48.1992|41.9383|49.7731|53.3169|59.3774|56.3278|62.6939|70.1244|74.7088|86.8172|91.9067|95.4245|98.635|101.9713|93.1094|102.1818|101.3004|98.5937|103.0923|100.8499|107.568|110.726|106.9567|114.7048|121.8228|118.3577|123.8593|126.9039|130.2865|145.94|137.5717|165.2603|185.2535|186.2472|181.9589|147.3074|188.5033|189.7847|205.9202|204.1972|196.9114|199.8697|225.2455|170.0731|148.6313|140.0559|141.6827|161.6751|182.8743|166.4333|195.4425|228.0888|235.6547|253.3843|233.1445|252.9008|269.44|274.94|
2025-09-05 11:19:54|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|149.34|
2025-09-05 11:19:58|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:19:59|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|524.37||
2025-09-05 11:20:05|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.25|191.26|
2025-09-05 11:20:09|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7394|1.1572|1.288|0.8586|0.9426|1.4788|1.5856|1.3481|1.2691|1.8678|1.4253|1.4607|1.8008|2.353|2.8572|5.1267|4.4468|1.3614|4.0688|4.8655|5.0891|7.5296|21.7038|37.4188|26.426|15.6057|15.6907|11.11|16.1791|18.4353|20.6328|21.7316|12.1502|16.2084|11.5056|11.11|20.1738|28.1437|18.4987|36.5677|32.7488|46.8817|68.3692|79.6012|30.7661|33.4228|36.6263|36.7338|26.5272|31.401|23.0306|16.8481|15.4417|7.8039|11.0563|14.0254|12.7069|14.6896|14.6798|11.2418|10.8219|11.2321|10.7242|11.6325|13.9278|15.1487|16.1742|16.8774|14.2599|11.5837|11.8962|11.1832|8.1262|7.3448|7.882|4.1412|2.6762|3.145|4.9421|7.1983|7.3448|8.8489|8.8782|6.3095|7.1006|10.8707|9.9624|5.7723|5.8504|8.3508|5.7039|6.0653|5.8309|8.1848|11.4079|13.2539|20.6084|23.6264|27.9239|31.8405|35.1124|29.9555|27.2793|16.0277|15.5589|10.3823|12.4237|16.1058|19.075|22.8939|30.0531|31.2252|41.4024|47.6728|56.2483|51.2964|37.6616|39.9276|31.8503|44.2153|46.4031|51.3355|46.7938|44.4497|62.5969|89.3976|82.1797|71.983|82.1577|87.0038|72.3963|55.5333|56.753|57.0499|67.4276|69.278|75.5253|90.0225|124.3094|95.792|97.6038|93.4203|94.3712|119.01||
2025-09-05 11:20:15|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|396.93|
2025-09-05 11:20:19|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.12|
2025-09-05 11:20:23|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|108.55|
2025-09-05 11:20:28|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|69.72|
2025-09-05 11:20:33|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|275.62|267.43|
2025-09-05 11:20:36|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:20:37|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|43.34|
2025-09-05 11:20:42|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2741|1.2415|1.5208|1.5976|1.3125|0.9413|1.0176|0.6175|0.2648|0.3128|0.3528|0.5473|0.6307|0.6814|0.6109|0.5718|0.7811|0.8322|0.7367|0.6426|0.6447|0.8992|0.7181|0.5981|0.6079|0.7219|0.8541|0.9001|1.0031|1.1531|1.4791|1.6178|1.9136|1.8278|1.9462|1.2701|1.7254|1.6002|1.768|2.3581|2.8346|3.1486|3.499|3.9642|5.2086|5.1665|6.0497|5.3192|3.3344|5.1202|4.7656|5.4593|7.6632|4.6004|7.4979|9.3666|12.4648|14.0957|16.1675|17.4478|25.2486|21.9834|10.2424|7.647|8.838|12.9612|21.4594|18.3647|25.3281|49.2772|76.7209|60.0297|64.2361|40.7331|62.6709|83.24|
2025-09-05 11:20:44|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1461|6.0956|14.875|11.3936|13.1722|11.8493|20.3375|23.9772|23.1037|19.6603|17.1284|9.3744|10.3808|5.6968|6.7602|4.184|2.4876|1.3736|2.3737|3.4814|4.9182|5.9563|6.9817|7.9945|9.3364|9.4187|10.5327|10.1656|12.8621|15.5902|17.0334|17.9449|21.863|22.3061|20.4451|20.3375|22.9581|25.7178|26.3318|21.8314|24.5152|18.3373|11.1277|12.9191|15.2041|19.8501|24.7114|24.1987|23.5847|27.9459|27.7434|26.9332|25.8191|25.7432|28.3574|33.763|37.1304|40.5738|45.6756|44.0805|45.8212|46.2263|46.4795|46.9203|47.4523|51.6872|51.0675|54.0777|53.1356|52.7411|58.4125|59.059|69.9133|65.5683|61.0496|67.1648|71.9084|72.4204|81.1753|80.9095|80.4237|83.8262|82.5979|98.2099|100.8528|108.4329|111.8796|114.5438|133.6701|134.0051|129.2116|140.9182|160.7911|143.8491|174.538|155.6713|143.2615|124.0647|117.6879|117.5348|101.4323|83.2648|105.6349|98.4508|92.3352|113.6091|88.3181|103.1229|102.73|95.46|
2025-09-05 11:20:47|usa_0169|VIAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:20:48|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4312|4.6644|4.7452|4.5391|4.5345|6.0348|6.8364|7.5741|8.9849|8.3908|9.0386|10.1476|11.2205|13.4084|12.1482|12.295|12.1491|15.1588|18.1578|19.6705|19.1218|20.5233|21.7618|20.6534|19.5227|18.673|20.2455|19.4462|20.3678|20.7676|20.9151|19.7405|19.9353|18.7495|18.0882|15.6471|15.2576|14.4124|19.6222|19.0364|14.2294|12.9938|13.8152|13.1293|11.7436|12.5791|12.3407|14.5112|13.771|14.9152|12.4047|15.035|15.6479|15.1332|15.8583|16.6673|17.9726|19.6674|17.9123|19.5901|18.7292|16.9316|17.2581|19.7254|20.6462|21.3727|20.8019|22.1281|20.5978|20.7792|21.5532|28.8547|28.3963|27.842|30.8759|29.3295|30.5937|32.9179|33.1764|22.1254|22.5253|26.1596|24.5997|27.81|12.6744|9.6144|8.9253|15.2123|19.9349|24.5868|24.3131|25.7279|26.3185|22.6109|25.0241|27.5686|23.2443|19.4091|18.9269|23.6351|22.0004|22.0714|26.2461|27.8699|25.7346|24.8674|26.5|
2025-09-05 11:20:52|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.0679|12.184|11.9049|11.9049|16.7413|16.6483|16.2279|23.0658|25.484|16.7413|10.2308|10.0448|9.3007|8.6534|8.2293|9.1147|8.8394|10.0448|8.3707|7.3513|6.7933|8.0954|9.3007|11.7189|9.9555|9.1147|7.4852|6.7933|6.5552|5.3944|5.6772|5.8632|5.9525|5.6474|4.695|5.0894|6.1608|7.3513|12.4183|11.2725|8.7948|8.8915|9.6728|7.9093|9.0403|8.858|11.6817|9.5251|11.7895|15.0657|14.2795|15.4965|13.051|14.5045|10.5856|10.8989|11.3896|12.4935|12.365|13.0687|13.3574|13.6707|15.1906|16.5979|27.2635|29.4235|24.8132|30.0806|25.3128|19.5049|21.8667|26.8038|31.4586|46.4376|46.7665|50.8991|50.2496|63.1553|69.8458|77.2501|77.4702|82.3209|94.0428|92.706|83.0909|94.9152|96.7948|98.7748|122.9267|123.9688|116.9253|120.5644|134.2768|133.092|148.6868|126.605|116.5842|103.1925|73.2477|74.7071|67.4535|53.921|61.4708|69.0429|71.22|68.2578|59.8651|58.2804|31.9937|39.9242|39.6602|46.7579|43.3998|40.551|46.795|39.0385|38.2034|34.7732|39.597|41.1171|34.0215|33.8623|35.9817|31.8483|30.6937|32.5361|31.0599|29.454|29.9354|30.2418|24.3698|25.1309|24.8707|27.4017|26.3939|23.29|
2025-09-05 11:20:56|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.8533|1.3228|1.4669|1.2377|1.2475|1.5488|1.6568|1.7026|1.719|1.9973|1.9089|2.1447|2.0235|2.6686|2.7504|3.4839|3.4708|3.5526|3.8801|3.808|3.7098|4.4563|4.3516|5.0064|6.2926|6.819|6.9749|7.7288|10.676|10.0626|10.2312|10.4447|10.4397|11.0531|10.1001|9.7615|9.933|9.2524|10.4419|9.4738|8.8447|8.2726|9.3232|9.8399|10.0885|10.9865|12.5046|14.0861|14.2704|16.0075|16.2466|14.1673|14.5594|13.8438|15.6707|18.3707|20.5224|23.2313|22.181|24.0999|27.3313|28.1337|31.4783|33.5874|34.1933|41.2634|38.8232|44.2366|50.4188|49.2046|40.1741|41.4101|38.8888|47.2523|43.3564|53.4753|43.6013|30.6081|36.5787|42.3579|46.1847|52.5502|50.6648|56.3681|59.3855|65.4162|67.8187|66.7621|81.2108|84.1597|88.6637|86.0915|90.3717|95.7556|97.1804|102.5686|97.039|109.538|112.3136|109.591|123.0813|132.2608|124.8268|144.5101|170.3424|190.9513|178.2667|156.926|158.627|156.7942|150.8127|156.2257|154.038|149.1886|170.469|152.9554|154.9961|168.3039|185.5845|192.6582|168.8879|159.0866|155.289|181.8876|190.3222|205.0559|251.5723|250.1262|317.1247|332.2798|268.0054|262.7181|253.0742|275.7567|269.1998|245.7085|287.5005|276.2591|276.9894|353.3363|293.5164|296.2987|293.42|292.22|
2025-09-05 11:21:01|usa_0173|INTU|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.4308|2.6527|2.6527|5.1993|4.8633|4.993|6.3562|10.6109|9.0826|7.6634|5.1581|3.9791|4.3107|3.2614|3.7123|4.8088|5.5088|7.8388|7.3318|7.4423|13.411|12.6933|12.0566|12.8789|26.6642|15.8898|15.0321|27.1638|17.4637|14.1655|15.2001|17.7821|17.3532|17.3222|19.4444|22.9549|19.4975|17.1631|19.0686|22.1502|22.2696|18.7945|16.553|20.0545|17.2427|17.8174|21.2217|20.3066|23.1361|23.9496|27.2965|31.2136|27.8093|25.1566|25.3246|28.446|27.1373|23.8479|24.1663|22.159|20.028|20.4525|26.2619|25.7048|26.1823|32.0006|35.1485|42.4258|41.4973|49.1283|41.294|47.6094|50.2099|51.7017|51.8761|53.2851|56.0832|53.7615|57.7767|64.7325|66.5646|69.0117|74.8536|80.6135|79.75|92.3971|97.6426|90.2416|88.7397|94.0066|103.6898|101.9046|111.4536|118.0295|129.6753|143.1177|159.4932|175.9468|194.831|201.7158|206.8007|241.0024|266.6631|248.1175|270.6896|261.0475|296.9272|305.5193|351.2764|401.3787|516.7095|611.1042|542.6561|409.8299|447.1929|419.879|415.9746|437.6949|505.3634|489.6725|625.5391|620.7473|643.198|607.4019|599.6498|626.6221|785.13||
2025-09-05 11:21:05|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8496|5.9641|6.0286|4.9953|5.7154|6.137|6.3506|6.2892|6.8086|7.09|8.0353|8.5967|9.6258|10.1553|9.6321|10.1903|8.9196|6.011|9.6487|9.598|9.2934|10.7033|11.0235|12.2045|15.0155|15.6749|15.475|16.6669|19.213|19.0478|24.2836|24.8683|27.775|30.8175|33.581|30.9599|26.7051|30.6708|30.1392|21.7186|29.5613|24.0185|23.3282|29.6597|26.0179|27.1362|26.9363|32.5331|27.6658|27.453|23.2703|16.3295|15.1796|16.7587|19.6447|17.1163|19.7876|23.2111|23.8132|24.1743|20.2105|19.4749|21.504|27.7124|31.1943|36.17|30.4499|29.7497|31.1751|33.6279|37.8912|39.9966|42.708|36.1249|41.4164|40.6684|41.4817|37.2117|34.6507|37.3715|35.206|39.5248|34.4706|36.4678|43.0597|49.7266|48.3054|39.6485|44.3331|46.6193|44.4527|49.6886|52.8434|58.4404|61.1486|70.7366|79.7165|80.0871|85.608|83.3084|90.1122|91.338|94.7209|84.2017|87.6226|99.2536|103.7958|106.8936|105.9814|112.7852|126.3357|138.8315|127.3335|133.3486|130.3458|146.1294|138.1283|162.2077|183.3792|184.3598|198.8289|157.8597|184.697|198.2553|203.5327|222.1776|231.0218|277.0439|291.8458|316.7869|262.8192|261.5555|293.6334|308.9999|338.9394|318.9533|286.8639|329.6326|290.6824|343.2804|357.0041|397.4179|356.0128|373.49|
2025-09-05 11:21:10|usa_0175|HUM|total_return_price|0||||||||||||||||||||||||||||20.5536|20.8944|26.5077|24.2435|23.1126|27.0463|26.6147|25.4037|22.7722|21.3789|18.2613|18.8926|18.1139|6.9628|9.9406|11.3809|15.684|16.3467|14.2526|20.8796|19.996|22.6469|15.684|17.787|24.1932|22.2051|15.7989|17.893|16.7885|19.4394|20.4378|21.0387|18.3349|21.9223|27.5597|14.4735|15.737|15.2422|11.4339|6.0792|7.2367|6.4592|4.312|9.4988|13.475|9.2602|8.7035|10.6563|10.4177|11.9552|13.8108|10.9567|8.8361|8.4826|13.3425|15.9491|20.1904|16.8062|14.933|17.6545|26.2343|28.2224|35.1146|42.3071|48.0064|46.5219|47.4497|58.3976|48.8723|51.2669|53.8205|61.7465|66.5445|39.6386|35.1411|36.4046|32.9409|23.0445|28.5052|32.9586|38.7815|41.3263|40.3543|44.3924|48.3687|61.7995|71.3863|64.6675|78.1154|82.6923|69.4745|63.1664|62.0335|62.7118|76.8139|85.2042|94.4795|103.4223|117.44|120.0593|132.6077|164.6209|177.1431|166.0365|165.8517|170.2468|167.6648|164.8778|190.4842|193.1033|225.7837|228.9916|233.5412|253.5591|281.1936|320.3066|271.5438|252.6602|252.5255|243.8674|350.1193|300.6009|371.8005|397.4863|394.6142|403.9164|427.2002|376.1747|449.0639|422.0462|454.7288|472.1138|499.1489|473.963|437.411|476.7997|449.5447|341.3274|368.7376|313.4438|251.9467|263.6239|244.48|312|
2025-09-05 11:21:14|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8599|3.0021|3.0085|3.2623|3.1371|2.774|3.032|3.3332|3.454|3.5888|3.844|4.2356|4.9766|5.4413|5.8868|6.8538|6.4262|6.4738|6.1945|5.6205|5.4624|5.6889|6.3094|6.0391|6.2036|5.9554|6.9229|7.35|8.5982|8.2144|9.0577|9.4964|9.4796|9.6324|9.783|8.2821|8.6547|8.6256|9.4504|10.8213|11.0661|11.3574|11.4806|12.1388|14.3394|12.9339|14.9604|15.5527|16.2514|19.627|18.9513|21.6176|21.889|21.0041|20.0653|18.8439|16.4389|18.9407|17.6771|20.7489|14.1372|8.9181|11.0243|15.3871|17.1089|20.0044|21.4325|24.6547|27.1736|29.6922|31.7633|27.6183|30.684|33.8797|33.9242|31.4744|31.4329|30.7635|32.6773|30.3652|29.7749|33.5811|36.7798|36.2417|42.5655|46.4516|42.1883|45.5119|49.7754|51.637|47.767|47.1123|47.5115|46.2997|49.3516|49.804|48.553|47.3439|49.3584|51.7616|51.9901|59.7763|60.7079|69.4303|65.5933|50.524|48.6309|42.9432|50.1063|61.0552|66.1401|70.019|78.833|78.8875|63.9088|60.0293|53.2447|54.8018|60.883|54.7865|57.6842|60.1634|66.1025|72.3116|69.6895|70.8622|67.49|65.59|
2025-09-05 11:21:19|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.309|0.3076|0.3941|0.1985|0.3346|0.3544|0.3686|0.275|0.4353|0.4196|0.499|0.6691|0.7939|0.9669|1.497|1.4289|2.0019|2.0186|2.03|2.3589|1.7465|2.7957|4.6951|4.5481|3.3569|3.629|2.1665|2.3988|4.48|4.979|8.3359|6.0569|5.9534|6.5558|6.0786|6.2946|11.4659|9.7312|13.0536|16.2962|24.9042|36.9472|27.5371|19.281|18.2577|19.8145|16.6427|12.3786|15.8407|17.6516|10.7927|10.9089|8.6879|10.6113|14.1242|16.9331|15.7427|13.2605|12.3169|11.6855|11.5403|10.7927|13.4378|11.9168|13.8995|13.1167|11.5489|12.7849|13.071|14.2091|16.3418|14.439|13.3676|13.9649|13.0013|9.7224|7.0942|9.2991|10.5638|9.3806|9.4108|10.6983|9.2118|9.7024|12.3957|12.4497|9.8334|9.905|9.9396|9.769|8.9483|8.776|10.7842|12.1997|13.81|15.2113|14.4147|16.4214|18.1485|19.2139|19.955|17.3622|15.3061|14.8733|15.7425|18.3564|23.6789|26.282|31.0536|36.925|40.3795|51.5434|49.0694|45.5288|44.7537|30.398|36.3332|41.182|46.3707|51.1937|54.9021|47.1828|61.3397|56.6644|92.7666|127.5799|134.756|131.838|133.5293|106.8282|102.8486|85.9004|108.7366|110.4967|148.5744|129.9985|161.7276|195.8712|209.6131|179.7101|178.9126|149.8532|179.5454||
2025-09-05 11:21:23|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.1687|5.1853|5.1858|4.7152|5.0874|5.4089|5.378|5.923|6.7533|6.1791|6.527|6.8772|7.0341|7.9674|8.2888|8.5882|8.4196|7.0915|6.6379|7.5159|8.0257|7.8822|8.8846|9.3607|10.5873|11.065|11.4719|11.0898|11.3875|11.5898|11.9705|13.1458|15.1066|14.8833|13.6135|14.8455|14.4857|12.391|11.8965|10.9898|10.5253|9.9424|10.0566|13.5121|16.2959|16.6962|16.6073|15.7573|16.0858|17.2822|15.2029|11.0361|10.8107|9.2844|12.2875|12.5162|12.8908|14.0575|13.821|13.9564|15.1501|15.1769|16.5926|18.0315|17.0162|15.7698|16.0515|17.2193|20.3516|23.5042|21.8843|22.5741|23.0066|20.7667|20.2557|18.8376|17.1514|13.1788|15.3076|16.6418|18.9302|18.827|18.0182|20.4464|20.5561|20.3357|22.0827|22.5685|24.8147|23.4512|24.5532|27.3445|26.8517|30.9191|28.7471|28.1301|30.6591|33.5806|37.3209|35.2856|41.4043|38.6846|36.7775|39.8512|41.2484|47.4261|50.4957|46.6445|46.1672|49.6835|51.8626|52.8744|55.8396|52.5654|53.5651|55.3093|58.8462|66.5026|70.4491|75.5599|76.8057|65.4456|65.7513|68.0347|69.8854|71.7412|72.2548|69.9212|77.3499|87.4959|84.8009|77.013|85.3791|82.5766|77.109|69.6001|76.0077|81.502|83.8692|98.9619|89.8268|107.4183|102.9115|108.64|
2025-09-05 11:21:28|usa_0179|TWTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:29|usa_0180|DFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:30|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5189|6.0851|12.1271|9.2442|12.7693|18.2053|22.4226|25.1277|23.417|33.5761|21.1504|22.307|11.5091|13.1853|13.4235|19.4258|16.7777|18.7975|19.3654|20.2872|18.1656|20.793|21.5664|20.7033|20.9605|20.465|23.4981|23.2841|23.3289|21.7943|27.7896|30.2306|31.3492|39.132|35.7682|33.1454|34.1106|39.1867|41.0281|40.554|40.3168|44.4002|41.815|44.8621|48.9263|52.0835|53.8403|58.2415|61.6865|63.5763|65.0828|68.1782|68.7366|66.9536|70.267|80.3356|85.8094|86.6571|75.9583|87.6925|93.2889|106.7466|105.2262|108.5872|110.8864|127.8578|126.8832|90.0853|88.2027|97.1192|96.2859|109.4064|105.9837|120.2043|135.0086|135.5852|157.2947|149.4865|174.2417|178.43|174.52|
2025-09-05 11:21:33|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||1.7301|1.3988|2.0246|2.5032|2.6504|3.9757|3.718|3.902|4.4174|3.3867|2.9449|2.7977|3.4603|2.6136|2.54|3.0922|4.5646|4.4174|6.847|7.9243|7.5282|6.0991|5.2569|6.6727|6.1995|5.4291|6.257|6.4146|6.5351|7.6269|7.0391|7.3477|7.6574|10.4508|9.0361|11.085|13.2871|11.6422|11.772|10.5946|10.0048|9.3372|8.4029|10.9179|12.6468|10.0499|14.8625|17.2107|18.44|18.7085|17.8725|16.136|10.573|11.8966|14.8737|15.201|14.8986|14.1875|14.9199|16.5396|14.9408|17.7695|18.0779|20.5546|22.1446|24.3064|29.8695|31.7524|43.0559|39.2739|38.4898|38.0941|39.8908|42.4405|43.89|49.73|52.9432|56.6679|66.6004|76.8111|58.3997|42.1703|28.7893|35.1972|43.5897|47.7034|41.91|39.7206|42.3195|51.4331|60.2318|51.8366|36.5626|40.9974|47.1607|38.5881|40.3916|34.8764|37.9476|35.0336|39.1509|42.089|45.6894|54.3761|46.8512|42.2388|41.7938|41.3812|25.9555|22.5459|19.5418|25.8601|31.5111|32.6662|29.8855|22.9433|26.3922|29.8109|22.933|31.772|28.9217|16.3699|22.9834|20.8432|17.6473|19.1217|5.1429|8.5168|7.3467|12.3648|17.2992|23.3809|28.9416|36.5863|49.9356|47.3125|52.8101|55.1955|46.2379|44.8042|44.6429|43.148|48.2439|45.9224|38.322|32.2703|37.1385|31.81|35.58|
2025-09-05 11:21:38|usa_0185|SRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.514|5.2444|5.1881|3.9954|4.7938|4.4867|3.827|3.7408|3.8474|4.769|5.3865|5.4525|6.4648|5.9085|5.9222|6.1304|5.4508|4.8992|5.9585|6.3557|7.3278|7.605|7.8537|8.372|9.1304|9.6644|9.8619|10.7881|11.2676|12.9181|12.387|12.9174|12.7317|14.152|15.8671|17.3627|16.9453|16.7152|17.8874|15.4987|16.5225|14.871|12.6701|13.8737|15.0111|15.1818|17.1809|15.4347|14.5885|16.8964|16.6054|17.0861|17.0421|16.7561|18.0614|19.893|23.0582|21.7897|24.1713|27.4562|28.3014|29.845|31.5174|34.2102|37.2562|37.731|40.12|39.5262|36.122|35.5793|34.8421|38.8482|42.8611|40.5702|38.3761|42.4522|43.3166|44.4845|41.9946|44.0404|46.337|45.7508|43.8795|51.4441|56.1773|61.1818|63.1891|47.6191|49.8399|50.7838|55.1129|57.8405|57.7969|56.1138|59.1844|75.7639|67.7198|68.5738|71.1984|70.2076|67.6205|64.2485|71.1575|68.9979|73.6612|81.602|86.1768|70.7465|75.77|82.12|
2025-09-05 11:21:43|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|1257.48|
2025-09-05 11:21:46|usa_0187|MYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:47|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|97.68|
2025-09-05 11:21:51|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0645|1.0596|0.9068|0.5539|0.6803|1.0126|1.108|1.4169|1.5803|1.8|1.803|1.9763|2.2355|2.2216|1.9873|1.9306|2.0503|2.5864|2.4728|2.5864|2.5653|2.8215|2.8733|2.7432|2.8571|3.0119|3.2694|3.3169|3.7441|3.7301|4.7499|5.2135|5.2569|5.9751|5.8978|4.2957|5.394|5.49|4.9638|3.6212|3.5303|2.8599|2.8526|2.9855|4.4161|4.2928|4.4871|3.6348|4.8745|5.4342|4.9547|4.5737|4.6139|4.8522|4.4086|5.0806|5.682|6.1719|6.471|6.6048|7.434|7.975|7.7524|7.8899|7.5697|7.825|9.4209|10.1983|11.5548|11.7114|13.0576|11.5919|9.9352|11.3008|10.4588|11.4393|8.1949|8.6512|8.4684|11.1775|11.3957|12.5675|11.2474|12.9058|13.8294|15.915|17.6535|19.8725|20.875|24.1165|22.1621|26.5916|25.3339|28.2996|32.723|33.8908|42.649|42.5207|43.4687|45.743|52.1125|52.6192|48.9495|48.0906|44.1445|46.1821|44.1098|40.4579|38.7966|40.2963|42.557|47.2812|55.3942|55.8334|61.7453|71.1399|54.6571|66.986|71.9621|73.6748|82.9489|45.322|51.4337|59.7106|72.9969|68.7179|70.9768|58.3578|64.2013|50.3409|39.5024|27.0659|25.4371|21.374|18.0868|17.0073|18.1848|14.9215|13.2193|19.6357|21.2114|15.4127|11.75|14.97|
2025-09-05 11:21:55|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.7296|5.062|4.6568|6.2023|4.6179|4.1239|4.7009|5.8387|5.1039|4.6468|5.1542|6.9588|6.1296|8.5641|9.121|9.7604|7.7246|7.6664|9.1807|8.4129|8.3531|9.1293|9.1958|8.8396|9.9585|9.0977|11.1534|10.0739|11.9667|11.435|11.1173|14.6927|12.0389|12.6429|10.8608|9.2671|8.7733|9.0568|13.5793|15.0628|12.9085|17.4124|20.5834|20.6954|24.5829|20.2144|17.8073|15.088|17.6066|20.1205|20.3686|21.1078|20.269|21.9939|23.2158|24.7826|29.0352|30.956|31.2702|36.0266|36.4143|44.1577|46.6517|54.3863|49.6199|47.5061|49.5636|45.9665|48.4857|51.6576|59.7342|66.0484|78.992|88.9622|102.459|76.9703|55.1234|47.4975|53.5871|68.3396|76.8896|75.7498|62.921|73.1911|89.3964|98.2769|92.7395|60.3801|68.2742|75.8253|66.4733|65.5294|59.6037|58.7097|63.9638|65.1212|65.8786|63.735|77.5421|72.5236|48.5853|46.9598|45.0181|30.7419|35.104|38.8113|44.4681|51.2506|51.1331|41.5658|38.9604|37.425|34.7055|31.8014|38.8672|39.8557|22.0774|29.3824|24.7266|22.0846|22.3247|3.6748|11.9033|8.3653|12.5674|15.8759|19.2124|19.0619|23.9731|36.9896|31.3232|30.7959|42.2984|32.8571|31.3369|37.9418|33.3153|32.1847|27.7743|23.2577|22.1758|20.403|18.0442|23.44|
2025-09-05 11:21:59|usa_0191|ABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:00|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.5292|9.8098|8.693|7.4303|6.3079|8.1318|7.4303|7.29|6.7962|6.3753|7.0768|6.5156|8.3395|6.3753|6.7288|8.693|10.9322|10.5843|14.2995|16.6116|17.6611|17.8687|19.9059|21.6569|22.3584|22.0048|24.9848|27.6842|26.977|26.1802|24.9169|30.1777|10.8135|9.6563|7.6902|10.673|9.8022|15.5969|13.8827|17.3224|15.0351|17.942|15.2881|14.6471|13.1177|12.8927|11.914|13.5509|14.7264|16.6566|17.0931|17.4723|15.6893|17.2898|16.7743|16.5902|16.8714|18.0168|21.093|21.5692|22.1941|22.3814|21.0948|24.0874|23.429|20.4222|21.1472|23.9352|20.1431|21.3915|16.7215|18.5859|19.877|22.7336|23.3735|21.4516|24.7315|25.7457|26.3124|26.4949|23.3872|23.7615|25.6583|24.7867|24.0527|25.5779|30.019|31.1487|32.1437|35.2547|33.3573|35.7667|38.3096|41.6846|44.3584|38.2096|41.3798|44.6561|49.724|56.2293|54.4449|60.905|62.9997|63.7402|68.3975|75.8046|74.2947|72.2404|80.661|79.8381|93.7048|104.5115|104.6207|104.1475|84.9751|97.7144|104.9135|109.8373|120.7367|131.6512|140.8624|157.9704|150.6509|146.0029|153.4774|150.872|157.6574|168.2886|148.5963|175.307|209.3802|210.3459|205.4276|200.3491|230.7096|228.82|224.95|
2025-09-05 11:22:05|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4865|24.7187|14.8537|15.775|19.6241|21.9437|25.7344|29.6843|37.7877|36.2175|39.2831|43.5077|47.0687|52.7981|66.8645|69.3693|71.0984|78.884|69.1917|63.1913|72.491|73.6033|70.2199|68.5562|83.7722|78.2671|73.0612|80.8|91.1147|101.4322|130.5174|113.5733|123.6715|122.0304|113.5848|141.2677|83.9063|95.1957|115.4685|156.8692|181.603|202.5871|243.5558|239.4139|256.0582|169.3925|180.0466|233.3848|249.7739|280.6164|243.7581|260.3324|328.4134|335.6773|400.7408|301.2525|328.1522|383.1|411.59|
2025-09-05 11:22:09|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2807|1.412|1.6098|1.369|1.5472|1.8145|2.0599|2.1008|2.3038|2.3452|2.4087|2.4844|2.7271|2.9856|2.9324|3.287|3.2887|3.2721|3.2483|3.2242|3.4723|3.5414|3.7412|3.6919|4.316|4.7196|4.964|4.9703|6.0206|5.8259|6.685|6.3945|6.0486|7.7945|7.272|4.7927|6.5048|6.2597|6.199|4.6989|4.7393|5.0283|4.8396|4.9107|6.0835|5.926|5.1978|5.2356|6.5185|6.7894|7.1681|5.7001|6.8377|6.4341|6.581|7.2379|8.5897|9.5473|10.3679|11.0163|11.2272|11.1182|11.958|11.2414|11.6416|12.7419|12.2989|14.5203|16.6186|17.3442|17.5393|17.4185|15.4626|13.685|12.3913|15.5154|16.3241|14.3085|14.8941|16.7684|17.2863|19.0842|19.6003|21.3964|23.9654|24.1389|24.2077|21.5564|26.003|31.7779|38.8304|43.8098|45.3708|49.9726|52.3893|54.1988|54.7398|58.9691|62.0651|65.8607|79.2921|85.9613|83.2902|67.6365|79.0137|86.9253|89.9316|84.9674|82.7968|95.8279|108.6973|111.1742|127.6017|122.2887|127.3945|142.5649|123.4817|135.5204|144.5774|173.8495|184.849|145.9352|183.9512|222.2461|234.8541|236.4243|262.3542|269.8573|340.2928|241.7684|217.3694|199.2445|231.5253|219.8688|260.4224|250.7089|307.2934|342.9649|295.347|378.4862|337.716|347.6738|342.618|365.78|
2025-09-05 11:22:13|usa_0196|PXD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:14|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|189.71|
2025-09-05 11:22:17|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7332|2.6595|3.0207|2.1479|2.212|2.2266|2.4033|2.2326|3.277|3.8014|4.144|3.9959|4.7258|5.8118|5.1559|4.954|6.5421|6.0088|5.3084|4.834|5.5875|5.5564|5.4467|4.837|4.6787|5.1361|5.1656|5.0704|5.9555|6.6665|9.2187|10.2342|7.7768|7.2948|6.8166|3.9824|4.7866|4.8265|7.7957|6.8272|6.6691|5.2304|3.8271|4.2434|5.4263|5.4115|5.6181|4.8271|5.684|7.015|4.9537|3.569|4.2933|3.8011|5.6005|6.9763|7.7364|9.2932|9.9914|11.8667|13.51|11.3889|12.1348|14.3609|14.6955|17.2623|20.1328|19.6949|19.5806|24.0402|33.6937|42.671|42.5871|31.3843|43.9981|29.4363|18.1479|17.4164|24.2251|30.9506|31.7897|43.0752|45.3999|63.3434|77.151|77.0571|72.9278|57.796|62.5526|85.5857|69.364|66.3213|78.3266|84.0731|79.07|97.3569|103.7812|110.1666|114.5708|98.5364|108.2205|104.667|99.5849|83.0544|67.9973|85.7842|88.4899|101.6774|109.2556|121.6783|131.4022|137.0598|145.0217|133.9461|110.7195|122.561|112.1315|133.4408|145.8433|139.6922|154.7835|117.9604|152.2667|186.7338|201.998|231.7638|219.2201|203.1728|198.6062|187.9634|178.6201|189.1207|226.5818|224.8044|232.4059|218.1389|230.4772|285.2877|269.7094|317.2355|343.2368|310.086|325.8384|400.93|
2025-09-05 11:22:21|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.128|6.2674|6.7733|6.3035|7.5322|8.002|7.8626|9.2411|10.4026|9.6644|10.6195|10.764|11.2132|11.8791|11.6055|12.4625|12.5503|14.9715|12.2612|11.7449|12.5864|12.8445|14.9715|15.4878|14.6515|11.5539|12.003|11.2287|10.8415|12.2924|12.8496|12.4431|16.4362|18.0701|17.4426|17.7875|17.7424|17.6615|18.6174|15.0045|12.0555|12.5264|14.8611|14.7385|12.357|7.6923|6.9199|9.3913|11.8875|14.5566|11.0534|6.957|8.5881|8.3101|13.0676|14.7667|17.1577|17.8992|17.2628|18.7827|20.5621|21.2536|23.5882|24.8533|23.7126|25.0556|25.5162|27.2677|31.2023|32.0579|30.3257|32.2386|29.3029|25.3049|27.5429|26.2489|27.4089|27.3461|27.8079|29.5914|32.935|31.625|30.9764|34.575|36.7632|34.3063|32.9973|33.569|33.0727|35.1961|37.0775|35.3218|33.6408|37.6761|39.0837|35.357|35.1989|38.1425|42.8082|40.5647|48.351|48.619|45.3984|49.2429|50.0283|56.6103|61.0653|58.8973|58.9846|64.8824|65.4093|67.6318|44.5283|43.6344|42.2736|45.7004|23.5902|17.6802|22.7658|9.9327|10.7969|8.9295|8.8103|9.3268|12.3762|11.6312|10.1016|9.5354|12.0583|11.8597|9.9128|12.4159|16.1506|16.0612|17.1637|16.0215|17.9187|16.6667|17.3728|19.6812|20.1143|17.1493|13.94|15.23|
2025-09-05 11:22:26|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|107.29|
2025-09-05 11:22:30|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0051|27.5604|29.6739|28.3464|31.9649|37.3006|39.2992|43.3612|41.972|38.7075|34.5817|30.6646|26.2349|15.962|14.5862|16.3114|23.0729|27.859|32.6004|28.2753|34.6239|41.9707|44.72|42.0562|30.4583|36.2913|42.9538|37.9878|42.1769|48.29|55.9127|62.8513|70.6881|87.1518|83.8173|92.7464|97.2736|106.7593|103.0238|102.597|83.7386|85.556|77.0708|81.4143|81.7974|95.1846|108.3339|111.0061|126.3628|146.9341|126.8594|127.725|130.3346|88.3625|113.6305|131.0542|132.6573|152.1122|94.0185|136.3749|138.9263|172.0007|217.4233|227.8985|255.4334|278.456|296.2595|231.2664|241.8406|296.2151|288.8825|312.3612|318.2539|364.3492|427.5949|435.2616|462.948|527.2179|501.8357|504.8143|511.9|
2025-09-05 11:22:33|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9326|9.0214|11.2529|14.6361|14.2016|18.6834|21.4052|30.4171|25.0489|23.1478|31.4052|33.252|30.6804|30.2183|31.7141|36.9234|37.8239|33.1952|37.8381|27.1646|26.3201|31.5649|37.5519|37.5546|40.7591|42.9316|51.3566|56.5576|58.476|66.1594|45.5361|48.4259|43.0531|51.6046|51.3567|19.4911|33.2189|25.5806|34.9793|47.8117|55.2366|56.8551|58.1932|76.8511|84.9601|86.8717|106.3957|124.5959|105.7765|146.073|148.0335|190.7395|168.7734|160.7026|133.3912|148.2897|165.1904|178.98|
2025-09-05 11:22:36|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.8708|5.9989|6.1418|5.3542|6.7102|7.7654|9.1096|8.9265|9.3913|9.8954|9.5122|8.8234|9.3364|8.8761|9.2146|8.7954|10.0257|11.3779|11.1899|13.3334|12.8678|12.8833|14.8077|14.5939|13.2537|13.913|13.0666|15.1495|14.5201|14.064|17.6301|20.0309|15.7912|17.2531|15.9011|17.3448|16.7604|15.8751|18.9981|18.254|21.5345|16.4052|11.5131|11.1614|15.997|14.2392|14.1833|13.9265|16.2289|17.4|17.7318|13.6759|14.4247|14.0393|14.9446|16.4203|18.2654|18.0087|19.1671|17.4314|18.2296|16.0769|13.3041|13.2294|15.0439|15.5895|14.6728|15.846|15.7221|16.896|18.2429|16.8825|15.351|12.9926|11.2307|12.728|5.8613|3.6137|7.7824|11.4486|13.8058|12.7013|11.7382|11.3466|14.2784|15.921|15.8599|12.5014|16.0617|19.2044|15.9577|20.2092|22.3613|26.3324|25.2075|25.6458|28.2901|26.6653|29.5551|28.5668|32.3004|33.6945|29.1162|23.3177|23.5066|25.917|27.0506|30.9157|34.5389|33.3464|37.5087|37.9843|39.0743|36.3255|35.7147|34.0186|28.2423|32.7229|30.9939|30.299|33.7408|23.086|26.5283|30.9764|38.4088|42.209|48.2497|44.3875|39.7495|39.439|36.0958|27.6463|30.5879|32.2305|28.856|32.6019|33.7076|36.8607|41.2149|47.1319|52.3525|52.3309|46.3765|48.31|
2025-09-05 11:22:41|usa_0205|DG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7718|20.4306|24.6654|25.8116|24.5867|25.1554|27.1241|27.7716|34.9288|37.3613|41.0186|44.8773|42.5411|39.4262|45.411|47.4497|51.2471|50.3896|48.4996|49.0334|54.6419|60.8105|66.0602|69.4243|59.1724|65.2523|74.1495|86.126|61.39|64.3334|62.1628|66.4595|73.2607|93.7517|91.031|90.1292|103.086|104.4094|114.5529|128.5323|149.5944|143.8839|162.9429|178.4795|196.5828|193.0326|202.9479|215.9308|200.9851|199.6673|241.0795|228.4026|246.994|219.1901|211.0795|159.8148|114.7612|127.7234|136.8558|117.2688|78.2725|71.1161|92.8565|109.83||
2025-09-05 11:22:45|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0975|5.4193|5.6396|10.1337|13.1851|11.742|11.6099|9.4509|4.3619|3.9435|4.0757|4.9347|5.794|5.5296|10.8827|11.5876|11.0149|13.6366|12.2062|9.4464|5.1109|7.2645|8.9282|7.4196|6.831|7.6981|7.8919|7.7545|6.3939|7.8814|9.968|11.0995|11.5824|12.4389|16.4606|16.7567|23.1929|22.1002|22.6008|22.3188|20.6375|21.5645|27.4191|36.7421|50.9328|51.7858|41.1551|62.5433|35.4097|17.229|20.2392|23.0237|30.4046|31.9829|29.5121|24.126|32.5341|49.2981|58.1984|57.5188|37.7416|50.1974|58.7687|47.7489|59.4554|50.834|52.7315|51.5677|58.6761|59.9522|58.9185|69.5457|64.6312|56.0412|43.143|42.0713|33.1841|29.8819|28.1606|30.5117|33.3639|34.0488|36.5071|30.0397|32.6322|32.9474|33.7151|39.7981|39.5489|23.6307|24.5403|20.5279|19.6176|23.2312|9.16|11.415|8.4425|12.7942|12.7849|14.2758|12.2164|12.6805|18.3951|15.8998|15.2559|19.7454|17.5445|15.2527|19.9229|19.3846|18.7105|18.2983|15.4445|14.1876|14.8698|12.43|13.36|
2025-09-05 11:22:49|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1313|4.2822|4.1816|2.4775|3.0351|2.8946|2.4901|2.5551|1.3003|1.1659|1.0294|0.9081|0.7173|0.6913|1.2177|1.4513|2.1911|2.8927|2.9904|3.2386|3.6222|3.7302|3.9947|3.4809|3.6063|4.7985|5.5094|7.1648|9.0621|7.8076|8.7737|9.3883|8.666|10.6178|11.4522|11.5161|12.0894|12.4939|14.3563|15.9151|16.0182|13.9539|16.1329|17.8325|17.9147|17.1659|20.1558|13.9301|9.5732|12.8476|16.7909|19.3017|21.2004|21.2096|23.5344|24.2124|25.3264|24.8501|23.541|26.5653|27.8214|31.0928|30.9527|32.4904|37.0936|35.5319|31.8076|30.0113|32.1005|34.3555|33.5791|39.2877|40.4337|34.7934|36.3738|37.1|41.917|49.019|48.047|43.0846|45.3629|49.0279|46.4768|43.3904|36.3824|42.4162|41.1038|44.8853|49.4853|53.6182|57.9127|46.4223|22.1568|30.6513|35.496|41.871|45.92|49.5422|48.2876|45.1056|54.8869|46.1089|36.4273|41.2602|40.1091|44.1533|39.7764|47.4749|41.9061|49.3364|62.2701|58.0325|68.2351|63.15|67.72|
2025-09-05 11:22:52|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8296|30.3396|28.6274|29.5002|29.5511|26.7917|29.7744|33.9655|39.5759|42.7139|46.6545|36.7155|44.2713|40.0915|44.0601|48.4286|49.6757|50.7675|59.2713|59.4689|68.5117|76.4485|82.2319|86.3282|77.4225|95.6111|107.3851|118.0389|126.5656|106.7734|132.1493|155.6854|155.2567|150.8947|179.5843|185.7371|238.3018|184.7696|168.3387|146.6551|139.7661|157.1887|165.062|177.5359|193.082|168.0547|168.4452|194.1184|163.918|161.9402|155.4303|153.2|
2025-09-05 11:22:55|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|105.04|
2025-09-05 11:22:59|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5222|5.0105|4.7925|4.67|4.5493|4.9132|5.6429|6.6897|7.7346|8.6842|9.1577|10.3163|11.7432|12.5106|14.4567|18.408|18.9135|22.2045|22.9762|17.7244|20.4102|18.5368|16.8565|10.1703|10.0859|13.9071|17.1027|24.0551|26.0911|22.6861|24.2208|17.9963|25.1221|26.189|19.9508|18.8011|18.7384|18.5965|22.1457|21.4886|27.0312|27.9659|27.8538|26.5365|28.4588|27.7496|30.315|31.9765|36.4608|35.6403|34.8458|37.8665|42.08|39.8145|43.8147|42.6441|43.6836|39.1232|39.3432|38.6576|38.0107|29.3583|32.1415|39.335|37.3139|38.9494|38.3387|43.9008|47.1708|49.2814|50.1345|46.1585|53.4098|55.7558|56.4642|58.3556|61.973|69.4793|69.8776|73.8524|81.7223|79.2967|83.011|84.9988|93.6493|91.4199|83.9231|85.8992|97.6258|100.11|110.4483|106.7607|112.8448|116.9571|125.4093|123.5864|127.3085|119.7762|111.8822|118.3297|115.0438|125.4307|132.5519|145.9724|141.4323|102.2496|116.619|107.6564|143.427|147.8658|149.4877|163.8804|183.3694|203.6729|187.9639|174.6583|212.655|188.0193|187.3037|203.3305|221.5781|254.9024|251.789|285.5698|274.5051|300.9774|289.72|279.88|
2025-09-05 11:23:04|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.7798|5.6477|5.3835|5.5156|4.9873|5.5816|7.4968|6.7043|7.1322|8.8493|7.9908|8.7172|8.6855|8.9813|11.5252|11.6388|11.1765|13.0758|13.9845|10.1542|11.0444|12.3335|13.5539|11.2769|10.9969|8.9813|6.3556|8.601|11.7708|11.3535|10.1965|8.4504|10.9942|10.495|9.9349|8.1096|6.8734|8.0885|10.6054|12.6415|12.6565|13.0935|12.8396|13.5581|15.3017|15.5237|20.5223|16.6591|18.1537|21.2847|19.2703|24.1754|22.9199|24.3311|20.0493|17.8822|15.4894|14.2596|10.6703|7.0142|5.1857|7.9805|8.1469|10.3224|9.3881|13.7052|11.0432|14.0495|13.7678|14.25|17.2695|18.3339|20.2941|24.835|21.817|23.2931|24.2993|27.561|30.0268|28.8031|33.3932|36.2019|36.6232|36.8343|40.9058|41.5914|44.6757|33.1841|26.5562|26.231|24.0124|24.7165|20.1974|20.2191|16.7124|13.4248|18.8454|22.8529|29.513|25.739|19.9755|18.1647|17.8539|12.1652|13.1145|5.0178|5.1891|5.3175|12.8786|14.1973|14.5569|22.8283|22.2115|21.1115|15.5318|18.518|21.142|14.7504|15.129|11.2715|17.0703|17.3447|16.4124|14.7442|15.136|11.245|12.63||
2025-09-05 11:23:08|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0066|38.8776|64.2909|71.7053|67.4528|54.16|
2025-09-05 11:23:09|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|106.05|
2025-09-05 11:23:13|usa_0214|AZO|total_return_price|1.7394259818731|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4198.53||
2025-09-05 11:23:19|usa_0215|RAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:21|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6959|0.8217|0.7737|0.5658|0.6034|0.7528|0.8376|0.9184|0.9299|1.0449|1.1268|1.0349|1.1234|1.2706|1.2068|1.2266|1.2401|1.0216|0.9448|0.937|0.9567|0.9243|1.0223|1.0275|0.9912|1.1525|1.1643|1.308|1.6674|1.6427|2.2973|2.776|2.6176|2.9772|2.6188|2.0713|2.1577|2.171|2.8231|2.7003|2.4506|2.7845|2.2253|2.0928|2.8638|2.6215|3.0265|2.9029|3.9169|4.3893|4.0095|3.0686|4.2733|4.6767|6.3254|6.9646|8.111|8.033|8.3419|9.9778|11.9465|10.7752|10.1536|10.1674|10.7004|10.9327|12.8281|13.366|15.7218|17.8319|21.2076|20.8143|20.3903|16.9091|15.7751|14.4637|10.9383|9.9125|12.5555|14.6356|14.1087|16.9009|15.5795|18.855|22.6247|20.7069|20.2523|13.4701|15.2761|19.1715|16.1266|16.5487|19.1207|21.473|22.876|23.8131|25.8057|29.5122|27.5926|25.0667|30.5245|28.4378|28.8345|23.6648|22.2512|25.7976|24.5709|27.9599|30.7912|32.4958|32.0592|35.2535|35.3544|33.0345|31.0691|34.3444|29.9387|35.8762|37.904|37.2151|43.4251|33.7028|41.4576|47.4057|48.5235|52.4315|50.5401|44.8785|51.2532|51.3275|48.1799|49.1472|59.9646|66.755|76.5478|78.0492|92.953|118.2344|98.5174|94.7438|103.0022|96.7181|94.7484|98.21|
2025-09-05 11:23:27|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.4802|6.6388|6.7767|6.3407|6.9352|7.0937|6.9162|7.6089|8.3428|7.6691|4.1009|4.3593|4.3196|4.735|4.6557|4.7952|4.28|3.6459|3.1117|3.1704|3.0119|3.1117|3.0911|3.7062|3.963|3.8647|3.7458|3.4684|3.6459|3.21|3.1609|3.4684|3.7949|3.7157|3.5968|4.1025|4.4195|3.9233|4.8744|4.2895|3.6269|3.3656|3.5668|6.8392|7.4495|7.2889|9.1616|5.4639|5.8846|6.7571|5.7034|5.6699|6.1118|6.3442|7.7317|7.4334|8.0183|8.4311|8.5684|8.8828|10.1122|10.3332|11.4558|12.5692|11.5285|11.6334|12.8976|13.2431|14.5357|16.7227|19.2611|19.1793|21.7016|19.2684|22.0757|15.7682|13.2179|12.5366|14.5424|13.5437|14.5821|12.6589|11.5561|12.7745|12.518|12.1971|13.5889|14.1079|14.7158|14.3181|14.2763|15.0962|15.0627|16.6683|16.3129|16.5775|16.6209|18.5212|20.0711|18.7536|20.9682|19.6462|18.7621|21.2094|22.2593|25.0934|25.1257|23.2595|23.1759|25.7254|26.8652|26.6408|21.9719|20.3861|20.9074|21.7153|21.3102|24.1835|23.9406|24.6525|28.4306|19.8169|21.0331|22.4787|23.6342|24.5302|24.1368|24.3914|26.6782|25.5413|24.4764|23.0457|26.7718|25.69|24.6798|22.1932|25.7627|26.4249|26.7829|32.2989|31.9417|35.8199|33.89|36.5|
2025-09-05 11:23:33|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.62|29.2581|23.3758|20.4474|25.3643|32.7555|44.1813|41.7261|57.1416|58.593|46.5662|81.8025|69.0021|46.4511|34.1302|20.3515|3.7596|1.6944|5.2237|12.3209|9.7761|13.7147|14.6035|20.1597|28.5676|24.3668|26.918|31.074|28.1264|36.7837|27.7606|29.7543|31.82|37.9963|36.1614|45.743|55.9671|58.2278|55.2631|46.4157|42.6736|41.5403|37.6271|33.0347|34.2982|41.7319|33.7988|45.3375|44.2122|46.2118|53.5964|53.9223|59.8797|64.1659|67.2271|53.2377|45.9702|53.5272|53.8373|54.2627|65.7406|38.6935|43.1323|47.0534|56.5446|60.274|49.0667|34.1204|36.0954|37.4088|33.085|37.6581|46.459|52.8824|56.1132|46.7835|47.3719|49.2478|43.2157|40.5371|51.007|42.7825|42.4266|55.11|
2025-09-05 11:23:36|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.6577|1.7079|1.9781|1.8143|1.9479|2.0826|2.3841|2.3443|2.7205|2.7268|2.9002|2.9074|3.1049|3.1139|2.9748|3.2656|3.4818|3.0611|2.7122|3.0547|3.1111|3.2154|3.5936|3.3318|3.9883|4.0518|4.237|4.1762|4.0855|4.2733|4.5904|4.6649|5.7991|6.5246|6.5708|6.0625|7.0864|6.8189|7.7516|9.1432|10.3168|9.453|11.0574|12.1893|15.8342|14.026|14.4031|13.5823|13.9819|15.9564|14.6099|15.2895|16.1524|13.7937|16.3571|17.8764|20.487|21.5597|19.8762|16.6513|21.2427|20.0889|20.3921|17.6762|17.5787|18.2446|17.4901|19.2507|21.2653|19.672|19.2923|20.9321|18.4562|17.283|16.505|18.6459|14.1243|14.0381|14.1378|15.6283|17.9016|19.0617|18.6201|18.7461|19.3245|18.5405|21.0465|17.4825|20.0016|20.5515|20.7031|21.9151|22.3788|25.0816|24.5575|23.0707|26.6078|26.63|27.8264|28.4179|30.1723|28.9089|27.8829|30.3333|31.9134|36.8993|40.3182|38.9435|44.2825|41.774|40.7553|43.9738|49.8031|49.4653|56.6706|61.1077|52.5336|56.325|60.0182|67.7546|73.358|39.3386|47.6356|54.6741|65.7293|70.507|69.6205|71.1327|71.178|74.8471|78.1007|65.1931|70.9456|72.1304|69.7401|62.5006|69.7366|77.9328|68.9657|75.9622|74.907|74.0144|75.2135|82.51|
2025-09-05 11:23:41|usa_0220|CERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:43|usa_0221|STI|total_return_price|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96||
2025-09-05 11:23:45|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2635|0.2279|0.2223|0.0988|0.1372|0.1838|0.3075|0.3348|0.4723|0.3485|0.3019|0.3816|0.4858|0.3569|0.3019|0.3432|0.3087|0.3945|0.3549|0.3266|0.2539|0.2315|0.2909|0.3758|0.4806|0.8313|0.7121|1.0037|0.9929|1.364|1.5358|1.8178|1.5822|2.2577|2.0531|1.589|1.9342|2.2529|2.3636|2.0294|1.2564|2.05|1.5233|1.3095|2.277|2.1917|2.3495|3.1311|3.6395|4.0736|3.7818|4.2082|3.9268|3.8203|4.5879|5.0642|5.6361|6.1706|4.6991|5.3431|5.8302|5.4532|5.4176|5.5392|5.8508|6.3043|5.1326|6.0841|6.7094|6.8817|6.0201|5.6381|6.0992|7.0318|7.9913|6.8982|6.2283|8.0613|9.3895|9.3988|9.8336|12.0309|11.3467|12.7512|14.128|16.0175|16.515|19.177|22.2463|26.9942|29.2272|26.8662|26.3799|29.2777|29.9871|34.454|30.3206|30.4812|28.9178|36.3419|41.3811|44.7163|48.1966|45.9713|51.2449|51.8423|56.5954|57.3696|60.7663|59.8893|51.0988|58.8049|76.4713|75.2623|81.6015|92.6118|86.4135|91.8729|100.0041|103.6816|106.3015|86.8314|85.2252|80.9482|105.7735|124.7394|117.1595|108.3614|93.8144|96.0925|78.5592|92.8347|114.9628|104.1507|112.2335|113.8487|138.064|127.8229|141.6802|138.5458|149.6467|138.604|136.54||
2025-09-05 11:23:50|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.2633|5.3449|5.5404|5.4436|5.0705|5.4885|6.1295|7.0665|7.1482|7.7864|8.6995|11.1191|11.2071|11.6886|12.7325|12.5876|12.1211|12.5791|11.5293|11.687|11.0566|13.0231|12.1141|12.569|13.502|15.5859|18.0301|19.1752|17.7608|18.3752|19.0279|19.1101|20.4001|19.3135|17.6729|16.8506|16.1868|19.0095|21.1799|21.9463|24.9261|26.617|28.6965|36.2204|32.522|39.6398|42.4032|44.5081|54.8008|55.9738|61.316|66.6405|67.0655|61.7737|61.7906|49.7111|51.4348|47.9764|52.9591|34.5327|27.3391|33.0245|43.4674|49.5872|52.6835|57.4758|64.5202|70.4298|75.714|81.5305|72.9602|84.1139|91.6763|92.4131|89.4678|89.8499|84.6549|90.8798|86.3175|81.0301|90.8115|99.1335|99.0985|115.6605|124.2306|114.8676|126.5361|134.1868|139.6187|133.4471|132.5452|133.0525|138.9633|146.5289|137.1376|138.2291|128.5977|135.5826|144.075|139.6117|162.2404|165.4702|176.6104|173.2538|122.81|130.4133|127.2799|138.1287|160.2211|182.585|193.9151|224.0006|221.6227|174.7409|167.1167|148.009|155.5847|176.7821|161.9584|178.1076|178.2052|200.3407|219.7783|216.2996|212.7823|203.5|192.72|
2025-09-05 11:23:54|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.5315|6.4508|5.916|4.4848|5.287|6.3184|6.135|7.6223|10.141|8.3201|8.506|8.4042|10.4568|10.2149|10.6707|14.2871|6.7819|7.1308|6.7488|8.5315|7.6401|9.2649|9.8049|13.0519|12.5426|13.4976|7.8311|8.2768|11.0782|9.4559|13.1487|17.1267|16.0137|17.9238|9.5655|7.4822|8.7225|8.7556|9.7743|6.9882|9.4076|10.0595|10.8235|11.9543|10.7981|8.0398|9.6415|7.5909|9.0401|10.1732|8.6319|6.5947|7.2505|7.2521|10.1444|11.1302|12.8363|14.6268|13.7486|13.9474|17.0935|16.3797|17.3334|18.1483|20.0963|21.9014|21.2155|26.9286|24.7285|26.7574|29.5164|31.7756|34.8698|28.7764|32.6381|31.1715|20.7274|17.0492|24.7577|27.3024|31.973|33.1735|26.9427|30.5569|39.5627|40.9121|37.3664|29.7689|35.6805|41.1361|39.8954|40.3276|42.3535|48.9443|48.0947|47.5109|55.6002|54.9501|56.6228|52.8814|58.2175|55.2604|54.7275|49.2944|51.0811|52.8818|52.9215|48.6118|55.4089|50.5752|55.5004|68.2541|79.4473|82.2412|88.9229|84.1649|71.7017|78.3472|86.4725|90.6244|97.2344|78.7018|100.2935|104.8773|124.5692|142.082|167.3889|167.148|168.0521|130.3571|99.057|92.5142|97.0646|101.6451|101.9651|96.5368|100.3185|114.7848|109.7288|104.898|110.0319|90.6364|96.5|111.52|
2025-09-05 11:23:59|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6697|8.427|8.2093|8.4573|9.044|7.8319|7.5132|8.3505|7.7899|7.5952|8.1904|8.9833|9.6724|10.4775|9.9854|10.6268|10.2644|11.2373|11.8856|13.6008|12.8504|12.5244|12.9318|13.0841|14.5243|15.9131|17.9894|17.163|18.3475|20.4655|19.1531|22.265|23.2542|25.9515|28.6433|26.914|29.6062|31.993|32.0913|29.3|33.2258|32.5257|30.7514|28.7296|26.1021|13.6583|8.3979|11.1835|13.8512|15.785|17.0005|14.7974|16.7173|20.4233|23.3612|23.4611|16.0434|19.1131|24.2789|22.5961|24.0058|25.2065|27.8147|26.4309|26.5595|26.2893|29.2863|29.7052|27.4871|31.6202|32.2835|27.7468|29.4046|32.7554|34.0547|38.1253|41.966|41.7166|41.3659|47.1189|51.3378|52.538|51.6916|54.3052|56.4421|49.2552|60.7979|68.1428|72.9503|76.772|69.7956|81.5512|88.4203|88.0884|94.274|106.8408|112.6469|151.8029|146.3474|107.3915|93.3304|104.249|116.2258|115.0509|106.0168|126.747|124.7342|108.5064|122.911|103.7765|110.733|105.12|112.61|
2025-09-05 11:24:04|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3142|8.8066|9.1007|9.687|9.4744|8.048|8.8576|9.3135|10.6929|9.282|9.5578|9.9084|12.2021|13.7346|14.0821|12.6168|13.6131|12.892|13.0455|13.7452|14.1329|13.3743|13.4778|14.0797|16.5101|16.6242|18.6726|21.2911|19.8894|22.2625|26.2589|24.7257|29.0223|30.7599|32.4564|41.1341|40.1897|46.2462|52.918|55.8569|48.9242|50.1052|47.3738|47.8522|47.2285|49.3945|29.377|19.0555|26.2252|36.3158|37.424|42.3724|40.3323|47.2701|49.2482|54.5458|61.3452|51.7648|58.18|61.6541|63.977|65.6251|63.166|60.7215|63.7751|65.0374|62.8162|72.0953|74.8039|73.6936|85.1669|93.4019|80.9033|79.5828|87.0016|87.1412|90.9135|94.3835|87.6341|92.7833|86.7291|87.1627|92.8096|88.5349|90.6996|89.7168|82.732|99.1228|96.221|97.4113|104.3143|70.5242|69.8947|62.8439|74.7659|80.8575|92.2764|88.0152|94.3635|106.3081|74.2377|63.3606|57.9713|47.2972|51.2132|53.7893|64.3356|60.8562|58.2958|77.1294|72.2364|66.2301|67.47|75.29|
2025-09-05 11:24:07|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.6459|3.4019|4.0067|1.8899|1.4757|1.6238|1.2096|0.9072|0.7923|1.1703|1.4757|1.6238|2.6066|1.6994|1.2458|1.512|2.7578|5.1044|3.8555|4.4996|5.065|4.1579|5.2918|4.802|5.4067|5.821|7.9015|12.1349|17.2|17.1244|19.1292|24.1913|9.6765|10.62|7.1425|6.5014|9.108|4.7657|3.9311|2.2316|2.534|4.4996|3.0239|3.5561|1.4757|2.8788|2.3889|1.3124|3.792|3.7557|1.9655|2.8425|3.8646|5.4793|6.2293|7.7956|7.1304|6.7917|5.2374|5.316|6.5558|7.711|8.1162|7.8198|11.255|11.7509|11.9807|10.9466|12.3738|10.1664|11.7025|15.3131|18.2705|16.3533|20.8831|12.8939|6.9248|11.6965|16.0267|22.0927|26.7011|23.5804|18.2402|17.1698|20.5021|22.5523|22.002|15.555|18.718|25.0319|18.4337|23.5718|26.0307|30.9722|38.3993|39.3599|52.2764|57.4029|57.9588|61.1111|70.0476|57.8999|50.1965|51.2186|39.0407|31.0336|31.4026|39.1842|45.8641|56.053|60.505|59.337|54.9583|64.1099|54.1352|41.2891|26.4334|34.7455|34.771|43.6118|46.8246|30.9487|33.26|27.5346|41.7276|50.2856|53.6154|42.5186|49.1254|37.4034|33.7723|24.5213|23.7679|28.3784|28.5743|34.375|39.4525|51.4081|57.0807|51.4457|44.9218|40.3079|63.9156|90.49|
2025-09-05 11:24:13|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8542|0.8813|0.9148|0.8791|1.0606|1.1604|1.1674|1.3518|1.4783|1.4356|1.5509|1.6596|1.9247|2.1817|2.3288|2.4848|2.3651|3.2859|3.1252|3.2178|3.3157|3.4905|3.6031|3.9391|4.1302|3.7633|3.8584|3.8284|3.9739|3.9024|3.7998|3.9985|5.0316|6.0721|5.6289|6.5217|6.7258|6.5109|7.0485|6.7596|6.1872|5.373|6.3753|8.3491|9.2004|8.265|9.4652|8.3324|8.3714|9.201|8.8055|6.3036|6.7588|7.8492|9.1514|9.2109|9.7332|10.5633|9.121|9.8353|12.1037|12.8444|14.5052|15.4831|15.766|15.6688|16.3173|15.2262|16.658|21.005|22.3541|22.5627|25.3419|20.8813|24.0386|17.3036|15.5557|15.9278|17.8162|17.352|18.5424|16.6451|17.8651|19.0613|18.5294|18.5567|19.4276|20.0711|20.0651|18.8245|20.216|20.2438|19.4826|22.1017|21.2534|21.6718|21.3195|25.6403|27.6833|25.5322|28.6502|29.2785|27.6987|30.0271|27.8367|34.2309|34.1552|30.9761|32.788|33.459|32.7633|35.5646|39.9271|39.3252|42.7551|42.0464|41.794|48.0858|47.9816|51.035|48.9365|37.5545|41.4885|46.7777|50.0945|52.209|52.2362|53.6773|59.2838|62.6966|57.1252|51.1719|56.2653|57.9081|58.5889|53.7724|58.3046|64.2668|71.5027|87.2048|83.1586|81.6535|84.18|81.73|
2025-09-05 11:24:19|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6437|0.7653|0.7998|0.6394|0.7255|0.8576|0.8573|0.8875|1.3911|1.2405|1.2317|1.4503|1.7567|1.9333|1.9852|2.498|2.3355|2.1607|1.9789|1.9967|1.9085|2.0879|2.3951|3.1073|2.7225|3.0862|3.3088|3.607|3.7201|4.1676|5.9424|7.6275|7.129|8.7818|8.8723|4.9173|5.2739|4.6449|6.7189|5.0628|5.3214|5.561|5.0619|7.4129|6.3676|6.5474|7.6623|5.8123|5.9362|7.0675|7.1889|5.2525|5.7814|5.5953|6.6552|7.5308|8.8974|9.5306|8.5721|9.5754|11.9777|12.1748|13.6698|14.9275|16.7356|16.798|15.4951|18.8758|19.7139|21.6482|23.7605|22.8691|20.5841|17.4805|16.5521|15.9164|11.5847|9.8217|13.1679|18.3959|19.903|20.9931|16.3551|20.3266|21.1941|23.8871|25.1233|18.3465|18.8803|24.4303|21.919|24.7533|25.5143|30.671|27.7183|30.9648|35.4374|33.3327|35.6589|33.7419|34.6052|32.1673|30.8238|23.5188|23.3536|24.8848|21.3908|22.9202|25.6313|27.4199|29.2759|29.2243|28.5996|25.0408|23.3088|22.2794|21.925|24.693|26.1279|21.8665|19.889|12.979|16.3073|16.247|20.1793|24.1262|26.3006|24.6574|28.0253|23.6003|19.9379|18.6414|23.1165|23.8772|23.9425|22.309|27.0376|26.0802|21.0255|19.2428|19.6813|18.9876|23.85|25.74|
2025-09-05 11:24:24|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.3309|14.1411|14.236|13.6666|14.3803|15.0902|14.7599|16.8479|17.7476|15.4698|16.7985|17.1781|16.7036|17.9374|9.206|8.8719|7.5925|6.2638|4.8896|4.8896|5.5539|5.9336|6.4992|6.7384|6.689|6.503|6.7919|6.9867|7.9782|9.0297|10.097|10.3512|11.3607|12.2758|12.5697|10.9241|12.0896|9.7678|11.8569|10.7754|11.739|7.4999|9.5713|9.0157|7.4011|5.9853|5.2798|6.2315|7.1502|7.9315|8.0499|4.7352|5.6112|6.4825|7.78|9.0443|10.3843|11.7067|12.4207|12.975|15.7999|17.2525|20.2762|23.7712|22.0635|20.9681|19.9952|21.4859|23.6159|25.6596|29.4666|29.2637|28.3235|26.1777|27.5988|21.5962|17.5603|15.918|17.5536|18.9082|19.7579|19.5927|18.365|20.0938|22.7393|21.7478|23.2227|23.1189|25.2208|26.0929|28.5622|28.4487|28.3505|31.7803|30.6381|29.5159|29.8996|36.8004|38.0085|36.8093|43.3703|41.6561|37.3401|42.6578|40.3677|49.3447|53.6488|50.2299|50.4294|56.1437|55.5233|55.1824|45.6502|46.3979|46.5574|50.2576|42.614|46.9303|51.0913|58.1506|58.6399|43.1018|42.7242|40.9639|51.1618|48.254|47.6118|46.7474|58.1122|60.2926|54.3924|49.7772|56.6129|63.486|62.4607|58.1888|66.4486|66.5024|67.5179|82.7764|76.5786|57.1157|50.7875|54.67|
2025-09-05 11:24:30|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.89||
2025-09-05 11:24:34|usa_0232|CTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:35|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|41.41|
2025-09-05 11:24:38|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.07|3.011|3.0628|3.21|3.3265|3.5397|3.941|4.2562|4.8928|5.9362|6.1578|6.2171|6.1104|6.6879|8.2901|9.8195|11.481|12.7845|13.5866|12.2882|15.8811|21.937|22.0027|21.8244|27.6094|25.9069|24.6896|20.2675|23.0771|23.1215|24.0433|18.1989|25.1137|26.5974|12.9317|15.7727|18.355|15.4509|20.5099|20.606|25.104|23.1338|21.9383|21.1866|24.5192|25.8053|23.3449|24.5126|25.0238|24.5476|26.3381|27.7469|31.0636|30.4957|31.5711|28.7781|28.5326|26.61|27.1162|23.3864|16.4158|14.3634|19.4758|22.8738|24.3404|24.2579|21.5544|24.9368|29.0538|31.2792|30.8719|23.7672|28.9357|33.0763|31.9384|34.0721|33.2159|39.4338|42.3642|43.0105|50.7112|49.7687|49.1684|47.8779|54.2163|54.9205|49.2795|47.0744|54.414|60.2407|59.3638|62.3288|62.8025|64.0309|61.9908|55.8007|55.3125|55.6415|58.8652|52.9585|57.4896|57.7979|65.4259|63.0288|65.7534|44.9996|45.2598|41.5361|52.8783|63.4403|69.0152|63.1229|64.4462|75.3625|57.0358|57.1579|74.5756|86.9262|88.3248|69.7736|81.7107|92.0871|86.0292|99.8315|83.7456|81.3652|71.2971|78.54|
2025-09-05 11:24:43|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7808|0.6916|0.7039|0.5892|0.8074|1.1148|0.8709|0.9601|1.0369|1.0636|0.999|1.2295|1.6906|1.9335|2.2931|2.2798|2.6512|2.8141|2.7281|3.6794|3.3044|4.1313|5.5529|5.5529|5.1871|5.9364|4.8137|5.994|8.9142|8.2226|9.6642|9.3937|9.0679|11.988|6.6088|6.1108|9.1447|10.7985|13.2576|16.3499|28.7406|47.2206|40.9622|39.9602|38.4847|29.0848|28.2795|23.3613|26.927|22.722|14.816|16.4759|14.7115|20.3612|23.3306|27.2528|29.441|26.232|24.4764|24.8635|22.2008|21.1345|24.3543|21.6675|24.8553|23.7747|20.3668|20.1623|20.8505|24.7117|22.796|21.6254|18.4385|21.0805|20.084|14.1615|13.4106|14.4415|18.7328|17.667|18.707|20.909|20.9158|23.8828|27.7144|28.9332|24.8448|26.6151|28.6941|28.8111|29.1218|29.3754|33.012|33.5301|37.922|38.1415|37.6026|40.2483|39.2194|39.5002|41.7582|49.8949|47.3462|49.1879|44.3544|46.7619|53.3824|53.9635|63.4468|64.8661|67.6381|78.5878|79.5047|75.9781|84.0187|73.5081|87.2795|103.1494|104.8089|95.6233|98.8881|99.2889|104.6106|108.5208|135.486|141.4507|155.2743|161.5838|153.302|145.0404|162.309|135.2635|163.3494|172.1586|191.8798|152.017|186.7398|195.6664|226.5758|219.3368|209.1886|193.2722|223.7451||
2025-09-05 11:24:48|usa_0237|VNO|total_return_price|0||||||||||||||||||||||||||||8.0676|8.2708|7.99|8.2227|8.3003|8.9209|1.9975|2.162|2.0945|2.4529|2.3854|2.6181|3.2193|2.6957|3.0665|3.5478|2.931|3.1101|3.2931|3.1329|3.3349|3.3878|3.3491|3.6556|3.7138|3.8266|4.1838|4.2058|5.5309|7.1108|7.762|9.2267|10.2895|9.633|8.8798|7.4865|7.6619|7.9896|8.2705|7.7121|7.827|8.1917|8.6109|9.3105|9.7527|9.2562|10.232|10.5682|11.3493|12.2357|12.9944|11.2666|10.8206|10.6222|13.1722|14.729|17.068|19.1509|18.3295|20.3659|25.0074|22.9973|26.9586|29.296|28.7801|33.4032|34.2392|38.5511|43.4901|43.0111|39.8661|40.0046|32.4247|32.1098|33.0918|34.5146|23.2483|13.0449|17.9891|26.0316|28.5642|31.2294|30.3339|35.8394|35.172|37.2268|39.9332|32.2547|33.4988|37.0092|37.2048|36.2056|36.5636|38.5207|38.4781|39.3792|41.9328|46.9139|51.1578|48.249|57.19|60.4171|51.5288|49.4078|54.9678|52.2882|55.808|56.7569|58.952|57.0348|53.7935|54.9169|56.3018|48.8929|54.1944|53.9944|46.3087|50.8582|48.8135|48.9951|53.2209|29.2609|31.4274|28.1434|31.7015|39.0495|40.6103|37.0167|37.3382|40.9748|26.2216|21.645|19.9147|14.9601|17.6562|22.0751|27.7819|28.2933|25.8544|38.7472|42.04|36.99|38.24|39.89|
2025-09-05 11:24:54|usa_0238|FISV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:56|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|338.53|
2025-09-05 11:24:59|usa_0240|NBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:00|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|63.45|
2025-09-05 11:25:04|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0398|17.0019|19.3904|21.403|20.6787|15.979|13.596|13.3527|15.5477|18.0247|18.053|18.5466|21.4289|21.5513|19.77|19.4187|21.3012|22.3582|22.431|30.3059|26.9049|27.777|30.6631|33.3465|40.4654|34.3845|32.368|29.0225|29.3123|15.1661|12.5714|14.0535|15.0248|19.7013|18.336|18.251|21.2813|21.5153|21.2486|25.3857|24.5776|19.7211|20.4071|26.314|26.6946|25.9303|28.4257|31.7188|35.7564|38.334|43.1186|43.3333|45.0806|47.2156|53.3222|56.4619|54.0459|55.869|50.4072|53.8338|62.929|66.977|66.1023|69.6585|74.1257|81.2142|83.2868|83.7642|94.31|96.1511|86.7581|100.6067|109.463|116.8937|124.4786|107.9924|124.36|134.4483|122.0974|129.4182|132.7263|111.1329|99.4098|89.3147|87.2589|76.0622|63.0329|50.1606|49.9997|56.0685|58.5492|68.2171|73.7741|83.7937|81.477|72.9311|82.13|68.71|
2025-09-05 11:25:08|usa_0244|HCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:09|usa_0245|FCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.2726|7.5407|8.5461|8.671|8.6223|8.3051|8.5089|8.7899|8.2011|4.5192|5.7412|4.3843|3.4576|3.0367|3.1647|5.2182|4.5259|6.1461|3.5079|2.6906|2.5626|2.4899|3.7959|3.2141|3.1967|3.8948|5.1251|5.192|3.9151|4.8808|4.9593|7.161|9.7098|12.3896|11.5495|9.8465|12.0987|11.5688|12.2206|11.6266|15.3594|17.2539|19.4625|18.426|18.0612|19.4862|23.2803|29.2602|37.1852|36.4135|34.3579|42.0134|20.4654|8.9142|13.9002|18.277|25.0247|29.2848|30.5242|21.6437|31.4048|44.705|41.5288|40.1214|23.2017|28.2316|29.3717|26.5327|31.1176|27.0984|26.4591|23.037|27.9171|32.1554|28.422|31.6681|28.5574|20.639|16.9726|16.7227|8.7869|6.1628|9.4127|10.1409|9.886|12.0071|12.1618|10.9329|12.7809|17.2596|15.9943|15.7559|12.7436|9.4745|11.8967|10.7554|8.9057|12.2778|6.3401|10.8674|14.6903|24.44|30.9303|34.9342|30.6871|39.4485|47.1774|27.8395|26.1516|36.5516|39.4814|38.7445|36.2531|41.554|46.0651|47.7542|49.1952|37.6426|37.5678|43.2075|46.07|
2025-09-05 11:25:14|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6074|6.335|6.509|7.7086|8.2037|9.3169|8.8744|9.2327|8.5121|9.4821|12.5294|12.8805|9.4876|15.8467|17.5307|18.6196|14.5258|18.7808|18.6625|18.4399|13.6865|16.3879|13.6412|16.1623|12.4311|12.0406|12.8494|13.2591|10.8258|10.0177|11.5204|12.7233|12.9396|15.0161|16.959|18.6572|15.9875|17.6633|17.3584|15.1008|13.4414|13.0738|14.5225|15.1004|15.7487|16.1321|19.3056|17.9856|16.7803|17.4542|18.3508|18.5909|19.9757|12.6491|10.0711|13.3478|15.1495|19.9869|26.8104|23.0329|26.1326|33.6873|40.2244|43.9104|36.6678|47.3346|52.2062|45.6151|51.8944|51.0798|54.7978|56.4298|60.1382|64.9762|57.8668|64.4226|64.99|66.4966|72.7839|76.0535|71.0228|77.7922|83.586|80.9339|79.0072|68.5354|76.281|86.6628|97.685|115.6087|136.3955|130.321|133.0833|119.5114|152.4954|169.114|184.1341|191.6296|148.2129|175.504|203.4603|248.6856|272.2141|298.2162|281.6376|348.2469|256.6966|240.6599|204.4949|235.7194|234.7902|187.7187|138.7496|141.1204|149.4073|103.6902|97.8642|73.9568|65.4131|80.4917|87.46|
2025-09-05 11:25:18|usa_0247|MRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:19|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.184|2.5075|1.456|1.6986|1.7256|1.9952|2.3997|2.7502|2.9659|2.4805|3.2894|3.586|3.9969|4.6645|5.0959|3.613|4.0983|3.2625|2.4805|2.9119|3.3164|3.3304|4.3949|5.1638|6.0126|4.9751|4.5027|5.3655|5.757|5.3655|6.2423|5.743|5.2846|5.6492|5.8109|5.2846|6.8862|8.3368|9.1349|8.175|11.7233|12.7133|12.256|10.1465|10.6253|11.8937|12.4027|14.8876|13.6753|15.5303|15.8625|19.2835|23.0928|23.9944|23.7442|20.3793|22.7261|21.3111|23.5457|24.1411|20.2412|20.966|20.8624|20.3189|16.5743|18.3948|18.2136|11.0093|11.2595|9.9739|12.7608|14.7625|12.9765|14.3742|14.3742|17.7823|17.532|18.947|17.0575|16.7987|18.8435|16.6434|28.4205|30.9572|38.1701|45.7369|46.8067|60.7495|69.9125|72.5871|75.141|83.1736|98.9801|101.9876|111.011|121.9275|123.2045|133.7503|143.6218|132.6509|139.7559|161.2934|177.0814|193.0244|191.6179|199.0413|186.4081|175.9168|152.6578|159.8152|185.8027|169.832|157.9364|158.9675|170.5533|191.0933|199.455|223.9891|197.9723|212.0074|203.5224|232.4566|233.8022|245.3601|214.0158|233.3603|251.0792|232.6235|241.2543|243.8843|235.5968|236.8294|173.5238|177.2557|161.94||
2025-09-05 11:25:25|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|56.75|
2025-09-05 11:25:30|usa_0251|SWKS|total_return_price|0.0094117647058824||||||||||||||||||||||||||||0.7756|0.808|0.7756|0.6733|1.045|0.808|0.843|0.6733|0.641|0.9776|0.7406|0.843|0.7756|0.808|0.8753|1.4139|0.843|0.8241|1.5486|1.7856|3.0299|3.5362|4.3091|4.1745|2.3404|3.0299|2.0549|1.8852|1.6509|1.7667|3.3665|4.2768|4.1071|4.7454|3.6035|4.4761|7.4211|14.2403|20.603|22.3199|38.3781|42.0139|27.5191|32.2215|12.7254|19.8516|30.7995|18.8093|12.3214|9.8975|2.3431|5.7365|5.0336|4.3226|6.8677|6.9323|9.4289|6.9081|6.7707|7.1828|5.1305|4.2176|5.9223|4.3307|5.478|5.7688|3.5469|5.3568|4.6458|5.5668|6.399|7.4494|5.882|7.0212|7.6433|5.7608|6.5122|7.1424|9.7602|8.427|12.6042|13.598|14.1635|18.5185|26.1779|25.4184|20.4495|16.0057|22.3401|21.928|23.3743|18.8982|17.7953|17.8317|19.4193|20.8454|30.3147|33.1668|41.1212|47.2806|80.0924|75.1706|78.0619|63.2011|64.2437|55.1061|54.6648|63.9775|82.029|83.5025|88.0375|95.886|84.9347|73.4982|80.3841|74.032|71.0886|76.0013|73.9007|79.3843|78.5735|91.3204|128.4809|125.1282|163.5044|161.5885|164.9207|149.8435|120.4067|102.3566|98.9012|78.5936|109.1236|97.9504|106.4447|81.2536|102.8691|101.2261|108.6918|84.3276|63.3862|63.043|67.906||
2025-09-05 11:25:36|usa_0252|WFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:37|usa_0253|MCO|total_return_price|0|||||||0.4865|0.5171|0.5823|0.6594|0.6073|0.7363|0.9455|1.0912|0.9555|1.014|1.2558|1.2732|1.3929|1.1575|1.0213|1.1125|1.221|1.2969|1.2603|1.4807|1.4683|1.2817|1.3144|1.4105|1.345|1.4213|1.6551|1.7452|1.8185|2.314|2.3454|2.4688|2.5969|2.722|2.891|3.003|3.3172|3.3893|3.3573|3.3159|3.5918|3.5938|3.6153|3.7807|4.3587|5.0867|4.9556|5.3358|5.175|5.5435|5.9996|6.2855|6.8723|7.5779|8.4591|8.9918|7.4271|8.7559|9.9618|9.9769|8.4792|8.446|8.2702|8.3355|10.1051|10.0277|10.7759|13.117|14.3107|15.648|16.1543|19.5717|19.0973|16.2752|18.2417|20.8171|21.7283|23.9528|28.0394|25.7237|29.0764|34.5067|32.154|35.7792|40.6975|48.9838|57.0529|43.5323|52.323|55.3244|49.7722|49.9442|40.5352|28.7732|28.145|27.8924|27.6051|16.3982|18.7902|21.6785|16.9042|22.2364|24.7796|16.6731|21.0075|22.4061|28.7361|32.6174|26.0146|28.8907|36.2635|31.6187|38.3679|43.8625|46.6775|53.4982|61.9925|69.3987|70.3983|78.0699|84.4203|85.8296|93.3108|97.3513|88.8218|91.0634|88.0218|85.7625|99.4501|86.9085|103.6513|112.9495|129.6|137.7767|150.9525|160.029|157.2798|132.1235|171.3552|185.3002|194.7868|226.2747|201.9961|262.9516|277.9687|278.9125|287.6018|349.6808|343.2441|378.1341|327.377|264.5428|236.9868|272.2552|299.8135|341.5174|311.2531|385.3017|388.6173|417.0689|471.0939|470.7201|463.9537|500.6856|499.76|
2025-09-05 11:25:43|usa_0254|LNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||23.0581|23.0581|11.5291|5.7645|9.6076|10.5683|10.088|13.4506|14.4114|10.088|2.0368|5.7645|7.6284|9.0119|7.5131|6.0143|3.9583|5.2842|4.4963|1.6909|1.9215|1.9215|2.6517|2.6517|1.3835|1.3835|1.3835|1.3451|1.1577|1.2009|0.9608|0.5524|0.4804|0.5909|0.6245|0.4564|0.6149|0.711|2.1665|2.8823|5.6204|8.3298|9.401|9.4923|30.6001|30.9892|29.8796|39.7369|35.7594|38.9779|37.4696|28.5441|27.7371|29.9276|37.2678|37.6329|31.3591|19.023|4.1985|2.1617|2.7382|4.0928|2.8246|2.815|2.325|2.9687|2.7093|2.4211|5.3034|8.9447|8.8005|4.9479|8.349|14.3922|14.1616|14.9206|18.043|26.9012|26.6706|32.8003|41.4279|53.178|68.8863|76.8895|67.6374|74.3627|66.5421|46.4046|35.7882|32.5024|36.0765|41.889|39.8042|45.415|46.7985|43.2725|51.7272|51.3525|62.6318|66.7631|56.8673|65.6774|65.7639|60.5854|58.6735|32.1854|46.4238|44.4543|57.6743|69.1842|83.3361|93.8372|97.7463|134.0126|128.8694|161.0832|145.9328|153.7785|149.0592|162.7612|167.8518|159.0072|172.8447|178.2278|213.4723|230.4217|243.0025|236.97|
2025-09-05 11:25:48|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2247|0.1975|0.2179|0.3014|0.3269|0.3405|0.3968|0.2946|0.3303|0.3184|0.3133|0.3116|0.303|0.3405|0.5296|0.5874|0.7593|0.7858|0.5312|0.4751|0.4112|0.521|0.5414|0.675|0.9066|1.3927|1.7995|1.5511|1.0676|0.8581|1.091|0.9466|1.3089|1.2749|0.9807|0.8445|1.0351|1.11|1.2754|1.4179|1.7415|1.6181|1.8153|1.8665|2.0016|2.0195|2.1917|2.2025|2.4182|2.8526|3.061|3.3894|3.3991|3.537|3.9073|4.3595|5.086|4.0874|4.9261|4.4074|2.6348|3.1324|3.4802|4.1462|5.0833|4.6457|4.3268|5.3971|5.8174|5.9965|5.9541|4.4978|5.0091|6.6083|6.0837|6.5334|7.1915|8.3093|8.6873|8.6479|9.9898|10.2893|10.838|11.2611|12.1647|13.3511|13.1624|11.602|11.9223|13.2317|13.1503|14.9245|15.4846|16.436|17.084|19.6334|20.4099|20.0631|20.3521|22.0086|19.0171|22.2206|22.6292|22.8215|25.6554|17.3303|22.843|25.8757|31.3224|31.6741|32.9176|35.3045|42.2673|36.51|31.2948|32.6386|37.2139|40.0507|41.7408|41.3704|48.9363|57.0583|66.7558|64.7347|69.1482|65.4741|98.75|112.75|
2025-09-05 11:25:52|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|454.52|
2025-09-05 11:25:56|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9189|21.5058|27.3873|33.7664|30.1738|28.89|28.9796|20.3514|27.1982|33.6868|28.7905|36.5031|24.6804|27.9844|35.697|44.2655|49.7987|48.3059|51.3114|61.0952|50.5552|42.6568|42.7924|52.4404|55.82|63.7914|63.1518|77.7266|95.1302|90.8659|97.9893|90.4536|82.3298|83.6693|79.2|
2025-09-05 11:25:58|usa_0258|HES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:59|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9657|6.3866|3.4062|4.5011|4.6835|5.5059|6.6008|8.9413|6.3575|6.4475|6.5083|9.0946|7.2844|6.4791|8.1822|9.3987|9.1992|11.4205|13.1382|10.676|13.6565|11.5568|13.1991|17.6101|20.4373|17.3206|17.7464|24.0284|20.7438|26.3981|28.1742|22.2231|29.1718|29.5854|32.14|32.0963|24.2182|28.5343|35.9599|44.855|46.4023|52.3|53.0883|44.7576|60.0272|50.3925|55.0931|55.3655|50.9083|53.2537|41.8867|54.3437|49.0105|49.0105|46.052|54.4897|56.8448|48.5823|43.2394|35.9988|15.6102|17.7026|21.138|18.5395|17.2744|18.16|14.0141|16.0068|15.9411|19.0067|22.9676|19.902|20.048|16.0433|12.0191|12.35|14.1309|17.2257|22.374|24.8654|22.3253|28.2326|34.9088|34.6558|45.7552|57.239|64.718|65.9345|66.8785|64.3385|73.7299|83.1116|76.6495|87.1212|102.8871|114.8964|102.2448|117.9912|137.2412|117.2613|76.7955|98.9067|98.5466|95.1988|104.6291|97.4858|128.5115|126.9155|139.9382|132.0817|140.5033|139.1249|129.1761|124.0645|119.4602|113.7939|120.3349|118.8343|128.1522|119.151|135.5787|131.6514|138.4595|142.7255|145.7391|144.1739|159.5238|168.03|
2025-09-05 11:26:04|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3289|13.4997|14.6706|16.2547|18.5965|19.8721|22.9187|23.9543|26.1864|30.4766|32.2526|26.8736|31.2087|32.438|33.4148|23.5372|27.423|30.7693|32.763|42.849|41.6745|34.9492|40.6645|35.0568|37.6633|40.992|35.9294|24.8988|27.7509|21.7186|31.1775|32.7492|36.9199|40.0121|43.3606|39.2441|44.1185|43.8188|47.9797|49.709|55.5153|52.315|55.1961|56.8656|61.5264|63.3473|65.6073|61.9871|58.7257|51.3925|44.1282|28.2621|11.8605|5.7108|8.6647|19.3842|17.0482|20.8731|16.2875|16.9327|19.5876|19.9825|19.6415|12.084|12.2408|15.9562|13.4204|14.8818|17.2603|19.9269|23.9592|24.2363|28.3349|27.6993|28.2458|29.5244|33.1877|33.4391|33.384|36.93|35.221|37.5249|36.3099|35.2169|39.3803|39.9122|43.8534|46.4357|47.3531|43.5579|43.4323|42.692|38.2427|43.0383|48.5062|53.0344|53.4307|31.1791|34.3925|33.1443|44.3571|60.8969|56.8045|64.7324|63.9765|66.9074|61.2876|58.364|71.8547|66.4015|69.0481|68.3867|77.9959|100.4863|98.4862|115.6758|108.0565|122.7501|126.3714|134.7|
2025-09-05 11:26:08|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||3.1545|3.4494|3.5101|2.7657|2.9692|3.2002|3.4719|3.3588|4.1026|4.5747|4.0241|4.2922|4.2472|4.7334|4.9053|5.13|5.7541|4.0908|4.9707|4.6918|5.4003|5.2924|9.7847|10.3043|9.3372|10.2755|11.6628|11.6144|10.7641|11.9293|17.0182|18.9766|19.4106|21.8105|16.2413|12.7078|14.0778|14.7926|19.8327|19.5007|22.4075|18.1152|15.0756|14.9223|19.6017|17.7177|19.0036|15.4193|20.7327|22.6203|21.7423|17.4587|21.1628|17.8557|19.4467|20.7819|27.7613|26.4486|27.9344|27.748|35.7975|28.8796|29.4969|30.6995|31.5962|38.7289|37.3874|37.5805|37.2845|41.9891|47.7624|54.7193|55.4208|51.139|52.7833|39.3833|31.8389|25.5894|32.5305|39.4586|41.1922|49.7164|42.7577|54.2361|67.0462|73.8141|70.2545|49.6934|60.2898|67.1509|61.3563|67.0396|68.5763|74.1723|77.6413|88.8674|105.5597|98.6523|104.018|94.8267|107.6521|99.6837|98.1335|82.5984|82.818|95.4514|93.3732|109.0359|122.2173|140.5834|140.7283|154.7609|177.1103|152.323|139.4226|165.2751|134.6118|155.6145|154.9476|165.5271|189.469|119.9253|170.3966|188.9196|255.3733|296.6396|289.7606|264.722|302.1149|270.3698|235.6223|233.1012|281.2339|326.0621|380.1008|381.0097|452.2559|547.1779|499.4394|625.5904|631.2506|604.7076|696.8143|756.96|
2025-09-05 11:26:13|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||7.7397|7.3847|6.6746|5.9646|6.7087|7.3137|6.9927|7.2058|8.1288|7.6687|7.9527|8.9099|9.2678|10.1199|10.0119|10.2619|9.1258|8.2737|7.5267|7.0666|7.3137|7.7397|8.3788|8.6287|9.0178|9.0548|8.3078|7.8817|8.2737|8.5208|8.3617|9.6569|11.6451|13.442|13.4019|15.3106|15.7298|13.6303|13.77|12.7848|10.7853|9.2637|9.5737|11.209|12.8413|12.5623|13.6786|14.1814|14.2456|14.9935|15.1265|14.7622|15.9245|14.5141|16.5637|15.817|16.9195|17.5769|16.0743|17.2299|18.1586|17.7336|19.9432|20.9223|20.2167|19.2213|19.8986|20.9497|22.0603|23.713|21.1956|22.0191|23.5213|19.3769|19.349|21.5686|19.8199|20.4665|19.6434|21.8077|24.5428|24.3983|23.9306|27.1127|28.2092|29.2135|31.0087|33.5854|36.9076|35.119|37.7674|36.7184|34.4205|38.2344|36.8989|35.2525|35.7171|35.073|38.1747|37.8801|44.575|41.6041|39.898|46.5305|45.2094|54.4019|57.6316|54.4118|53.7521|57.1835|60.0287|60.4278|64.127|59.3839|59.9739|59.1321|59.8811|67.0488|69.9192|75.9766|73.3802|63.7832|59.4456|64.9647|60.9104|63.7379|61.7209|63.0945|74.8962|83.9112|84.9899|77.2513|86.6199|87.7126|83.5683|79.788|85.6478|86.2979|85.7055|100.6265|86.9717|108.7565|99.5274|97.8|
2025-09-05 11:26:19|usa_0264|ADS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:20|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.6086|5.6086|5.551|5.8378|5.7869|6.1053|5.9968|6.0788|6.1863|8.7117|10.0955|10.1839|9.7765|9.2986|8.5973|5.1107|6.7849|9.0208|8.2646|7.3299|10.1164|12.7126|14.1346|20.0488|19.6646|13.181|15.7399|9.7975|13.2491|12.6647|7.561|4.4963|5.8526|4.2455|6.6456|7.2938|7.0777|7.4599|6.7773|5.3903|6.1715|6.324|5.9898|6.5678|7.7574|9.6011|9.4127|11.242|12.6421|11.3343|13.3782|14.2229|16.3485|12.8224|12.6665|11.1238|7.7398|7.4891|9.6979|12.4509|12.9062|12.1017|9.3474|11.8598|13.5092|14.4093|13.2584|8.8486|11.5312|15.3843|13.1374|14.6316|15.3895|17.1908|19.0007|19.1952|22.0486|22.5598|23.1778|24.3945|24.5701|24.8329|23.6126|19.8119|21.4173|19.8863|16.6618|20.5926|20.1678|20.5397|23.8095|23.912|25.1431|22.2242|18.6402|16.2526|12.0572|14.1367|15.2003|12.8314|13.8554|7.1138|8.6039|9.2495|14.2787|20.8031|22.1815|20.1407|19.3567|19.5358|13.8051|11.8462|15.7344|14.4867|15.0303|13.14|16.3914|15.4426|14.1109|16.7674|16.8871|14.8204|15.6161|21.96|
2025-09-05 11:26:23|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||13.5665|13.2497|13.155|10.9698|12.3829|12.9292|12.6087|14.3423|15.6607|14.2949|15.1144|15.6607|15.7517|16.9791|16.7096|16.8917|15.7044|14.8886|14.9323|15.3875|16.0249|16.0249|16.8006|16.5275|17.8932|17.7548|17.9843|16.9827|16.7096|17.2559|18.8474|18.119|21.2148|21.4879|10.4271|10.2195|10.1066|8.4458|8.81|7.8522|7.1019|7.2403|7.3532|10.0765|10.87|11.41|10.7809|10.96|10.946|10.0029|6.7152|3.8198|4.6837|5.4544|6.481|6.7506|7.5732|8.0269|7.6247|7.9981|8.5003|8.1235|9.3328|9.4797|9.0266|8.98|9.601|10.4486|11.781|12.728|10.6711|11.3483|12.0101|10.7386|10.9299|11.0122|10.3553|10.5332|10.5507|11.1628|12.4517|12.5834|12.3786|13.9483|14.4541|14.8207|15.2361|15.6421|17.6786|17.0997|18.5253|18.2458|17.7636|19.9384|19.2078|18.9062|19.3245|21.2053|22.732|21.6486|25.7966|25.2339|23.5593|26.1767|26.7884|31.4597|33.9567|31.4547|31.3791|34.5563|35.9422|37.3438|38.2552|36.4825|36.9735|38.5131|40.5042|46.5422|49.5955|54.446|53.6159|51.2519|53.4751|59.4161|57.7814|58.0722|57.903|55.3095|60.3224|64.7539|63.9446|58.2137|64.2087|62.2592|57.8707|53.7438|58.6387|51.4569|51.6518|63.6963|65.8617|70.2058|68.1|72.24|
2025-09-05 11:26:29|usa_0267|DLTR|total_return_price|0.85725249424405||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55||
2025-09-05 11:26:33|usa_0268|ROP|total_return_price|0.16216216216216||||||||||||||||||||||||||||||||||||2.0051|1.8083|1.2595|1.8181|3.3396|3.8709|6.2349|7.0997|5.482|4.93|5.4954|4.895|5.4916|5.5283|7.0228|7.4487|9.4699|9.5729|7.6292|8.7288|8.724|8.4837|11.6399|11.1403|12.393|12.9667|9.6172|7.4986|10.0861|12.0693|14.8505|13.1264|14.457|13.448|11.8257|15.0139|15.3919|18.0095|16.3419|18.3419|21.5317|19.9641|12.9467|16.8416|12.6154|13.4161|17.5383|21.7628|21.2871|21.4627|24.7994|27.349|29.104|30.1175|34.2075|33.6548|43.4739|42.4798|40.5076|42.9383|49.3123|50.4313|54.0161|63.8318|53.657|56.1419|55.3574|41.1029|38.544|41.4707|43.5832|46.1496|52.9019|55.8997|57.355|63.8053|79.5709|79.6986|75.3194|74.9481|91.7812|94.4537|92.3145|101.4654|118.501|111.5209|117.5532|118.4992|124.9413|130.2273|135.2121|148.7744|161.92|158.5464|157.9234|176.2043|173.096|167.05|161.9051|164.9808|196.9381|208.9369|222.4177|247.3638|269.3573|253.9035|290.5796|272.6692|330.1706|347.7548|352.0042|326.616|302.6672|331.574|421.0079|361.9836|393.7004|436.3789|480.8374|478.0452|463.3294|461.6631|429.6555|408.5476|435.0007|449.6109|487.446|483.6931|556.039|507.7809|541.5535|535.3211|587.8828|559.2636|550.4||
2025-09-05 11:26:38|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||1.3853|1.4708|1.4925|1.2066|1.3731|1.561|1.7775|1.8916|1.9222|2.4661|2.4951|2.6135|2.797|3.1848|3.3418|3.249|3.6191|4.2973|4.0026|4.4985|3.8079|3.9783|4.8688|4.7542|4.5458|4.8915|4.5433|4.9784|5.1576|4.9008|5.761|6.6348|5.5159|6.4053|5.2733|4.8611|5.9086|6.5019|8.1015|6.8328|8.5808|6.9065|5.2884|5.0751|6.4594|6.5697|7.2124|6.4774|7.3062|8.6124|8.8673|6.1618|7.0501|6.9674|7.9944|8.7766|9.7419|10.0969|9.8497|10.5086|10.7658|11.1101|10.4777|11.4839|11.2612|12.4752|10.8808|10.9822|12.8551|13.8217|14.8244|13.8111|14.3243|12.8688|10.2132|12.2431|6.2847|5.7103|6.3485|7.6572|9.0254|9.4824|7.3805|9.0245|10.8729|14.2186|12.7194|9.1262|11.0535|13.0696|13.4333|15.8006|16.9211|19.1976|17.5413|17.7706|19.7357|18.4838|20.9918|20.3839|23.1591|21.569|20.6804|18.1528|20.1206|21.0309|20.4123|22.1133|21.0419|23.9826|23.8653|24.4712|25.5872|25.6326|26.9266|24.0694|16.5132|20.1626|20.4607|21.7955|24.0387|13.8235|18.3171|23.2593|27.6709|29.5289|28.6792|29.7768|35.1204|33.6362|29.5313|25.6003|27.9412|28.0593|31.4152|28.9093|32.9824|34.4079|27.3867|32.8791|27.5045|28.8088|25.4821|25.55|
2025-09-05 11:26:44|usa_0270|NTRS|total_return_price|0|||||||||||||||||||||||||||||2.0306|2.0242|1.4289|2.0407|2.6118|2.696|3.5121|3.5961|3.6953|4.334|4.3162|4.704|5.604|4.7882|4.7783|4.6157|5.412|5.408|4.9119|4.6513|4.7044|5.4251|6.2357|7.6353|7.4042|7.9615|9.1075|10.0682|10.4603|13.5431|16.6067|19.6483|21.1177|21.6066|19.4029|24.8914|25.3839|27.796|23.9953|30.5039|38.9775|37.6086|51.4615|47.3061|36.3326|36.4176|30.6659|35.2886|35.328|25.9832|22.3386|20.8523|18.2173|24.9935|25.5458|28.0351|28.3304|25.8214|25.0275|29.9319|26.8922|28.3522|31.5666|32.5008|33.0705|34.9785|37.1093|38.7117|38.5219|41.3094|42.7904|49.6222|43.2466|44.7817|47.3167|34.3605|39.6499|35.7603|38.9315|35.2813|37.3977|31.7882|33.0303|38.1431|35.1283|32.0043|24.5492|28.0304|33.7534|32.9747|33.4725|36.4028|39.815|42.4809|40.1237|45.9087|48.8743|48.1285|51.2351|51.0094|52.9613|58.4222|52.3575|55.6434|50.5935|51.6908|53.3266|70.1732|68.5249|77.2715|73.4227|80.1228|83.0457|83.1797|82.9986|68.3603|74.4231|74.5942|77.9059|89.2689|64.0329|67.8675|67.2764|80.9738|92.0156|101.8172|95.5229|106.6046|104.465|87.1082|77.8539|81.2144|81.5428|69.2841|65.5737|80.3833|85.4972|81.4858|88.093|100.9836|97.9551|126.79|129.49|
2025-09-05 11:26:49|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||5.3688|5.1183|5.5348|5.3454|6.4932|8.0422|8.5195|9.4312|11.4404|10.1366|11.7323|12.6762|11.957|10.8549|9.9053|8.9925|10.3669|9.3564|10.0655|10.6897|10.8957|11.0155|13.5426|13.8121|14.8167|14.6029|14.1964|13.4279|12.873|13.2696|16.9946|16.804|19.8937|17.3784|15.2967|13.4458|14.0285|13.9837|13.7392|15.6949|13.0073|10.9918|12.8058|10.5207|11.5254|11.9797|12.9786|13.5313|13.6936|15.386|16.5502|15.464|16.0566|14.4833|16.3627|15.9968|18.395|19.0762|20.4663|20.9881|22.0954|21.5313|22.236|23.2235|21.8928|22.4468|24.83|25.5354|25.9656|26.8312|27.1661|29.5443|27.8201|28.0579|25.7917|30.3213|23.8874|20.1311|25.7968|27.4898|29.9157|30.2619|28.6925|29.0453|29.6155|31.5374|32.5525|31.5496|30.2632|32.3574|30.0187|31.7079|34.5522|40.1524|40.3066|37.1348|38.9043|40.2542|42.4607|40.112|42.9355|43.6|41.7751|44.6718|48.8646|52.1062|55.9491|53.419|51.1866|50.7737|48.9213|44.2884|48.6655|46.918|50.8416|51.3515|42.1837|42.8799|40.4678|49.0553|53.1841|46.5714|51.7344|50.9952|49.5771|50.9326|52.2236|52.3716|53.265|53.798|60.0109|59.0738|60.91|57.7554|58.656|52.2981|52.9375|54.791|55.6807|78.4673|79.2759|81.3233|78.9498|79.48|
2025-09-05 11:26:54|usa_0272|SYMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:55|usa_0274|MAR|total_return_price|0.16417910447761||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4714|12.8561|12.6815|10.5088|13.1702|16.4255|13.7709|13.2557|12.4381|12.6356|15.7227|16.0449|16.3622|18.2297|18.9995|12.4921|17.9523|17.5745|13.4228|12.4235|12.8313|14.4852|16.6112|17.49|17.286|19.1588|19.8589|22.2138|27.33|25.65|28.0305|24.4494|28.2187|30.0574|28.993|34.4822|40.5234|37.4196|34.4461|34.139|28.5915|28.604|21.6771|17.5121|13.8801|19.9887|18.2749|21.2613|26.7816|31.2339|28.846|31.5544|30.4401|30.2005|27.8828|27.1189|32.7982|33.8727|31.6645|31.8269|37.1042|37.8335|36.6677|39.9324|49.9611|51.6645|57.9079|67.9884|72.4536|72.2101|65.7018|69.714|65.0929|64.0961|65.8622|63.3783|87.5222|87.7453|97.1328|111.7594|127.8246|128.4826|120.5247|110.5634|119.1223|129.9117|132.9252|121.413|72.3173|87.9098|81.0319|89.7852|143.1749|143.5713|141.1159|154.6881|169.8939|171.605|153.8106|155.3402|161.8755|165.0927|197.3583|184.8672|248.5238|232.5866|224.488|257.5344|236.9838|237.3618|263.1592||
2025-09-05 11:26:59|usa_0275|ENDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:00|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.7309|11.3835|12.7936|12.3849|11.1178|13.979|14.0199|15.5322|17.8212|20.1101|19.7014|20.3554|23.5436|26.1595|27.5493|33.9256|38.0131|40.8636|45.2887|37.6861|42.4226|39.1575|44.9617|37.5226|33.8643|36.5007|36.7868|41.6917|55.589|57.1422|61.7201|60.4939|59.5538|65.7013|70.1075|64.426|64.8675|64.238|68.8486|71.3665|80.3588|73.4511|71.3665|78.2333|88.1576|83.4325|85.9668|86.4164|89.1468|93.3078|96.3979|98.0655|99.864|94.6893|87.3892|84.5689|66.6823|65.7912|57.6654|72.9606|46.9318|36.983|41.6345|50.9457|54.6816|64.892|69.4454|66.8785|71.1621|72.3229|71.8978|57.1422|62.4068|71.0231|67.4998|77.7919|80.4978|84.3318|91.354|91.493|95.1716|99.161|101.409|100.7878|102.6925|103.8206|102.1284|99.6923|99.0629|90.7409|96.6513|94.91|127.8792|126.4895|132.3917|131.6478|139.7818|150.7116|139.0951|134.509|117.0067|128.3615|139.0297|130.021|140.6444|86.3523|87.6875|78.4793|109.4808|131.3098|126.723|131.2766|136.0641|151.2084|143.1395|159.3898|132.0585|109.7964|114.8361|118.5511|129.8385|139.0505|146.0106|173.1833|183.9279|176.109|192.5471|202.36|
2025-09-05 11:27:04|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.3184|4.1485|4.5417|4.5688|4.2244|4.5852|5.0145|5.1465|6.5934|7.8655|7.3575|7.9613|8.6501|10.6981|11.3834|13.6396|17.1026|17.94|19.8843|18.1969|22.6294|20.9854|21.2497|19.5019|23.6007|20.3391|20.5062|26.2962|29.2482|26.2598|29.6037|30.4144|30.4525|33.6209|33.3254|30.7448|29.5284|25.4602|29.2505|28.4384|30.4128|28.6583|28.0027|25.7966|24.9761|22.8834|22.1056|19.937|20.6677|21.7721|20.6654|21.516|23.3531|22.3107|23.1717|19.9808|15.07|12.7969|6.3192|7.454|5.1806|1.8391|4.4781|6.3959|6.1622|8.5766|7.7792|7.621|9.306|8.8401|8.1569|6.5114|8.2523|9.1642|8.7981|10.246|10.1113|10.9232|12.1701|12.2505|14.3549|15.7502|14.7382|13.9092|14.2458|13.2699|14.7462|13.4845|14.4247|12.0694|12.8227|15.009|19.8849|18.8318|19.355|20.9824|22.8715|24.0572|21.8824|21.4232|18.225|19.7078|21.9957|21.7766|24.6403|12.0937|15.9308|17.6164|23.3035|31.8861|32.779|36.6411|37.8581|37.6596|29.6551|28.4966|29.5525|24.2917|24.2029|23.7243|32.6293|35.5479|35.2037|41.6891|41.5036|38.8506|41.13|46.26|
2025-09-05 11:27:09|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|61.35||
2025-09-05 11:27:13|usa_0281|KSS|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.187|3.3353|2.7668|2.7832|2.8656|2.9479|3.4176|2.9894|3.714|4.5296|4.1343|4.743|5.1225|6.44|8.3003|8.8444|9.1408|10.8852|12.9115|12.598|17.8522|17.507|20.0419|19.7309|18.4793|25.3646|29.9073|28.5582|37.4171|32.1787|30.1866|29.3065|34.9349|38.84|34.7821|30.8032|27.5991|29.9337|31.2775|29.549|23.3462|22.0234|24.1156|26.7506|24.7743|25.0853|29.6965|25.3646|23.3936|29.4277|29.8441|37.2063|37.3697|39.0192|32.0417|28.9693|23.9944|25.744|22.0866|18.5136|19.3462|23.8995|25.5859|30.155|26.5451|28.9798|25.1327|26.993|26.7611|27.9072|29.1098|28.3614|24.728|27.1334|27.1055|29.2235|25.5728|26.1947|29.6899|32.0447|28.7478|31.3302|30.8373|31.4334|34.8603|42.0823|36.2725|27.5216|29.9682|26.9693|25.6566|27.2999|25.0809|24.9086|26.7668|27.4112|42.9864|41.6305|49.8942|51.5386|47.1985|49.3327|37.891|36.5351|30.8946|13.8348|14.2695|15.9558|33.0207|44.1379|38.4004|36.8497|45.5619|44.5787|22.713|23.7404|26.1012|18.1616|24.0451|19.4261|22.634|21.4634|19.8551|17.3771|12.8436|6.6109|10.84||
2025-09-05 11:27:18|usa_0282|PAYX|total_return_price|2||||||||||||||||||||||||||||0.2874|0.2749|0.221|0.3073|0.3698|0.4081|0.4203|0.4965|0.6748|0.6733|0.7278|0.9834|0.9917|1.0804|1.2702|1.3027|1.0579|0.8703|0.893|0.978|1.1259|1.8191|2.5323|2.7929|3.4178|4.0973|5.0118|4.9963|4.0702|5.169|4.8246|5.7887|7.3029|7.6515|8.0884|10.609|9.0555|9.5128|9.4715|12.881|16.1786|16.9967|21.7023|28.3145|19.4926|18.8047|18.1814|17.2297|18.2432|17.1582|11.6363|14.5786|13.1569|15.3576|18.1993|19.4722|16.2883|19.125|15.1889|17.0433|16.4814|14.9699|17.7575|22.1588|21.0165|19.3412|19.0308|20.9741|21.7375|21.74|24.0822|21.2944|17.329|19.1897|19.108|16.03|12.6689|15.8838|16.6268|18.6241|17.9761|17.308|15.2702|17.707|21.0651|20.421|17.2432|18.8057|20.4235|19.7621|22.1457|21.8857|22.7075|25.5369|26.7701|30.512|29.3822|29.1773|29.8313|34.2397|36.2852|36.2569|33.0687|40.4953|38.7062|41.1684|46.4202|45.4829|47.7476|46.4078|45.0586|53.5964|52.2415|53.0776|59.7692|58.2421|63.8977|71.7055|68.7821|73.0381|66.177|62.3601|66.5453|81.6747|80.4105|89.8926|102.3346|107.1363|107.6471|112.701|112.9367|114.3514|102.4718|98.2096|115.2293|115.8777|117.3441|115.9274|127.5933|143.1934|149.4562|156.7212|139.455||
2025-09-05 11:27:23|usa_0283|CAG|total_return_price|2|||||||||||||||||||||||||||2.049|2.2281|2.6549|2.8271|2.9919|3.6087|3.9578|4.1685|3.9421|3.6563|3.4116|3.8429|4.2626|3.7308|3.3842|3.2882|3.6518|3.7629|3.9766|4.5557|4.3241|4.6173|4.7357|5.4211|5.7241|6.0782|6.1888|6.1676|7.798|7.8211|8.9525|9.5999|10.7659|9.0142|8.8377|7.5221|9.6125|9.2423|8.0703|7.6387|7.5829|5.1957|7.3902|5.9255|8.326|6.5024|6.9625|7.7449|7.8313|8.0576|8.5527|9.2248|8.6379|8.2599|8.7889|8.052|9.0655|10.1617|10.6044|9.978|10.4091|10.6109|10.2602|9.0639|8.6367|8.558|9.2707|9.8445|10.7045|10.5717|10.7714|10.937|10.7298|9.5621|10.2877|9.3608|6.5631|6.7821|8.4503|9.4222|10.2795|11.4301|11.3925|10.2572|10.3095|11.2267|12.445|12.056|12.5907|13.2013|12.7666|12.8761|15.3118|17.6262|17.5327|17.7209|17.4213|15.1126|17.3277|17.4141|19.8954|19.1872|21.3211|23.1493|22.8739|23.6551|25.8472|26.5039|26.9514|30.4268|28.6009|24.2411|28.055|27.3039|28.1667|28.0911|24.8668|18.1508|20.935|22.3412|22.9182|21.3242|27.9674|31.0133|29.7888|27.8601|31.5184|27.6567|25.7562|29.7454|28.2237|29.7845|33.2049|32.12|31.0322|26.8755|25.7751|25.8897|27.8631|29.4337|26.3032|24.7198|22.4766|19.13||
2025-09-05 11:27:28|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||0.4706|0.4737|0.6014|0.6264|0.7071|0.8282|0.7397|0.6772|0.7601|0.687|0.8045|0.9406|1.2531|1.4997|1.4183|1.8019|1.7632|1.3009|1.4871|1.5958|1.57|1.8251|1.7265|2.0155|2.2041|2.0149|2.0905|2.5339|3.0516|2.8956|3.9465|4.8625|5.4442|6.1199|6.4092|5.1282|7.7074|6.5329|6.6041|3.723|3.3358|3.4738|3.3823|3.7459|4.7442|4.4462|6.1967|6.1376|6.8468|7.6444|7.9656|6.9746|6.8401|8.1782|10.0832|9.5361|11.5378|12.0948|11.7807|11.709|11.7253|12.686|13.6649|14.4935|16.1589|14.4307|14.2381|13.5951|13.423|12.0929|13.2623|11.8062|11.6542|9.8516|11.4762|10.667|9.0792|8.2393|9.2631|10.1643|11.0287|11.8159|11.5869|12.9176|12.9214|14.0221|14.188|11.7857|12.9471|15.6913|14.1005|14.0396|14.9461|18.1246|18.2322|19.5304|19.5591|18.4842|19.3542|19.2932|20.5982|21.3223|21.8162|24.019|24.9283|28.3524|27.0292|25.4155|28.6428|32.1975|36.2325|39.7908|46.2829|51.1343|49.6405|59.619|50.6308|62.8482|69.7787|67.5208|63.3569|66.6973|72.4562|85.7333|89.6393|90.9079|93.4767|86.1206|99.3554|110.4388|112.7465|112.7846|125.9896|139.0627|128.7606|135.6048|155.1661|202.4914|203.4596|248.6851|234.9104|282.7996|266.7565|249.01|
2025-09-05 11:27:32|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||2.5173|2.5479|2.5287|2.5591|2.9523|3.16|3.3987|3.8578|4.3027|4.503|4.7579|5.4767|5.7365|6.2063|6.2799|6.4025|6.0231|7.9983|7.5088|7.7408|7.7633|7.7732|8.3927|9.2703|9.3913|7.7961|5.4385|5.1297|5.5493|3.3991|4.0979|4.1798|5.0943|6.1727|7.3072|7.2252|6.9017|5.9872|7.7126|7.9283|8.9115|9.3677|9.5197|9.5356|10.712|7.713|9.2573|8.4098|7.9713|9.0454|8.5465|7.8007|7.0674|6.5487|7.9405|8.5754|9.7265|9.0649|9.5386|9.5821|9.398|9.6913|10.5775|10.2065|10.1677|10.1758|10.8644|12.3323|15.0254|17.5963|15.3217|15.5464|17.1467|13.5422|14.1968|14.3745|13.6083|12.3421|12.9024|13.8649|15.2097|16.4613|15.3275|17.9452|19.5048|21.3459|21.8676|21.0897|22.7819|23.6398|24.9489|24.7998|25.5797|28.7028|27.9937|27.7311|28.7549|31.1409|32.6356|30.8514|37.5578|35.7361|32.3975|36.4463|37.0748|42.6994|44.2035|40.3164|41.4358|44.4588|46.274|46.419|48.8818|45.9926|46.154|48.7797|52.0144|57.1794|61.502|69.8328|69.9537|64.7049|69.3845|70.0915|73.0642|73.6818|68.7701|70.5616|79.0429|77.231|74.5006|69.2607|75.0419|70.6805|64.6369|53.5631|57.462|56.3361|54.0869|65.601|56.0481|61.3482|63.62|63.42|
2025-09-05 11:27:36|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3522|28.3974|31.5292|30.2937|43.1659|49.6499|42.5434|43.8076|38.789|25.4762|26.9703|21.5973|19.7488|20.6012|6.2733|10.7651|11.177|21.1089|31.5771|35.9444|48.8262|56.8132|86.5102|43.8732|34.1723|43.9672|41.2277|33.4467|25.527|34.0607|32.6129|38.2148|38.7847|37.3044|30.4516|28.7018|31.29|
2025-09-05 11:27:40|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||2.5298|2.4686|3.0619|2.75|3.1577|3.1821|3.2229|3.0884|3.2168|2.7989|2.7663|3.0782|3.5328|3.7285|4.1117|4.4847|4.658|8.0787|7.62|6.9819|7.2877|7.9502|9.3262|9.632|10.7797|12.0028|11.697|11.4932|12.4105|13.282|12.1815|12.9998|10.853|11.97|10.0582|7.6451|10.2968|9.0497|13.0091|11.2918|10.3549|9.0948|6.8986|6.6834|10.5679|8.1092|8.5542|8.6829|10.6897|12.1173|12.1575|9.9911|12.8308|12.9226|14.9937|16.6161|22.6511|22.1723|24.109|24.9843|32.1091|36.8046|31.7991|34.6858|38.9473|47.4977|47.7055|38.6347|40.8006|40.1711|46.8037|47.0459|46.8682|39.2182|30.0278|25.8032|22.5315|15.4471|22.9315|30.6275|34.0032|41.0316|35.9058|45.454|53.0885|70.359|64.7643|42.1083|55.4866|60.5965|50.5027|53.5287|65.0354|67.2082|65.0911|84.1678|93.4752|99.0273|99.9973|88.2472|89.8266|94.227|101.7893|83.3347|84.8509|94.7821|96.2864|103.2197|114.0884|132.8399|138.8413|153.4759|169.8454|151.3591|145.1844|164.64|132.8394|155.7474|146.2635|148.0478|183.1172|137.0458|194.47|202.364|231.0449|245.5864|265.6971|274.0718|326.2681|262.965|188.1982|204.0208|245.4346|280.7437|316.5659|275.7777|300.9821|283.6782|269.2941|263.9003|282.228|256.3001|330.8987|341.86|
2025-09-05 11:27:45|usa_0290|MOS|total_return_price|0.68173913043478||||||||||||||||||||11.2352|11.0022|13.9392|15.6641|17.0627|15.5708|12.9135|12.0278|12.9602|11.6082|13.2399|12.8669|16.1769|15.431|19.1139|17.7153|20.1395|18.6011|16.8296|16.1303|11.9812|13.1466|11.142|13.5662|14.7317|13.7993|14.5452|15.8506|18.4612|18.3214|22.4705|26.1068|27.2257|27.5054|29.4634|27.9716|26.9459|27.4121|23.5431|25.1282|28.3915|26.8527|19.0677|19.3936|15.2449|18.6477|13.6128|9.5103|10.9559|11.5153|10.3032|9.6502|9.1747|8.9509|8.4288|8.0185|11.0022|9.3984|8.0931|8.205|7.1756|6.7579|5.4526|5.2139|10.6665|9.3761|10.1817|11.2185|12.7252|9.5849|12.9788|9.846|10.7038|11.1886|11.7033|13.9634|19.8859|22.0043|28.0163|52.0644|76.5302|91.3812|94.887|29.4097|31.4138|30.2689|39.0682|35.0396|46.8659|39.4392|36.7838|56.5352|60.9346|57.9624|54.7569|45.3735|42.9145|40.9974|45.4049|41.0911|46.9912|48.7491|32.6767|36.4621|40.1779|40.2101|37.2389|35.9735|37.7809|36.0912|35.4366|28.0745|22.8657|23.7041|23.1131|20.3322|25.6945|23.7133|21.3951|19.9536|21.7294|24.1189|26.9711|27.7371|24.5034|23.4267|22.6511|17.9263|9.8121|10.4378|12.2637|16.8884|28.9692|32.2409|28.6782|38.2625|61.4767|57.7049|48.799|49.9397|43.1421|40.2929|38.5589|30.8826|31.2503|30.2202|28.8686|26.1504|26.8486|30.2184|36.01||
2025-09-05 11:27:51|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||8.7827|8.9341|7.6447|5.6882|6.0258|9.8097|9.4151|10.7726|12.2452|12.9038|12.7151|14.4756|14.7306|15.6381|15.1304|13.9936|17.2601|18.5863|19.1653|21.0762|19.6957|23.5139|23.6391|27.2594|27.9416|25.7627|33.1287|33.3833|32.9553|35.7994|49.8855|53.5033|47.1065|68.1796|65.2921|54.6631|76.3574|67.7092|76.9797|54.8943|29.9169|34.5993|27.8209|20.344|6.3243|8.25|13.1806|10.674|14.3513|14.8058|8.2637|6.8176|11.0872|11.9824|14.5855|14.131|19.0066|20.0671|19.9707|19.3922|23.4277|20.8659|18.9928|18.8|20.1773|20.9348|19.1581|21.4306|23.345|23.2624|25.4523|23.8822|22.3559|20.73|18.8352|16.0718|11.1713|6.4291|9.215|11.0589|12.1485|14.0626|11.6529|15.0619|16.8263|15.618|15.3317|10.3233|11.8513|12.0839|11.8434|11.1104|10.3872|13.1874|13.9978|15.9688|18.9755|17.7201|19.6047|20.9484|22.0434|20.5488|17.1236|15.7686|17.3411|18.339|15.7307|16.9224|14.7062|18.934|18.7297|21.8634|19.3082|19.2289|16.2005|18.3816|13.6358|22.2435|24.8049|21.1259|26.2176|13.6413|11.1983|13.9345|17.4058|18.4062|18.0035|15.6443|17.7501|16.0058|11.9734|10.7312|12.1904|13.0779|12.8703|13.7793|16.3131|16.159|10.7075|9.7963|8.1856|4.8071|5.27|3.88|
2025-09-05 11:27:56|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0865|12.5066|13.5519|15.6742|13.9637|15.9705|14.7506|17.8296|16.354|17.8904|18.9225|18.8522|19.4142|21.9825|20.8261|22.6073|25.3969|27.1138|27.2581|29.3617|30.0444|32.9481|33.5389|32.8243|35.0355|39.7578|31.1698|27.5259|24.8001|11.0472|4.9027|11.1871|16.1831|14.6317|16.6575|14.2159|15.5644|20.0049|19.2231|17.902|14.8537|15.3875|18.122|15.6377|18.167|18.0609|21.7586|24.3691|28.7871|32.6182|30.4787|33.5754|36.6296|35.8185|35.2599|34.7467|33.0619|32.0993|28.5636|27.6702|35.0231|42.267|44.3999|46.2894|46.2714|52.8385|46.119|40.845|43.9397|33.3785|39.4165|44.1101|45.3613|44.0709|21.8195|32.9091|34.405|41.0241|50.6878|54.0703|53.4987|63.2853|62.7141|60.7111|69.0868|77.0442|68.6522|68.7008|71.8802|74.4127|78.5634|76.5083|80.7682|75.5136|81.6455|78.6573|81.3|
2025-09-05 11:27:59|usa_0293|DISH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:00|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9999|10.1051|17.4146|40.8662|48.2407|38.9529|38.1356|14.684|22.0585|12.3992|12.0927|3.0557|1.3096|1.0124|0.3808|1.226|2.7956|2.9256|3.4922|3.6037|4.1331|6.5014|8.6191|8.489|12.5385|14.331|16.6251|21.7427|24.2782|22.5972|25.5414|27.4454|31.1976|32.7673|31.4298|27.7054|33.4453|24.0275|15.1577|21.6405|22.7922|25.1049|31.727|33.501|31.5877|37.4297|38.0242|36.8539|35.47|32.0243|39.9003|47.1912|52.9868|58.4201|65.9246|66.872|68.841|74.7294|83.4414|84.4816|95.0139|103.0014|102.8714|108.7599|106.7816|97.2802|97.5867|93.0357|100.2523|104.1717|95.9056|111.797|125.2921|133.7904|151.7251|158.7467|153.3598|149.1895|150.3598|185.4397|208.8264|224.2879|224.4852|251.8906|278.4099|298.0773|264.4675|260.7972|300.0608|311.7493|367.4851|325.7636|303.6578|270.6467|267.1628|249.6713|222.4844|192.9105|245.3822|210.5398|191.6666|236.0736|200.7833|217.8705|233.6748|195.17|
2025-09-05 11:28:03|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||10.8795|11.0193|10.2214|7.4082|8.7563|11.0724|12.2213|14.6585|15.0201|17.3895|14.5753|14.8357|17.7065|21.3988|22.823|23.7321|26.9415|24.7762|21.4855|21.1555|20.9766|22.8257|23.0819|24.3861|22.6226|23.6183|21.3396|21.919|20.3248|20.9021|24.1424|29.3041|24.3059|30.5133|30.6917|21.1167|25.0322|24.7778|33.8857|30.0433|30.0899|27.2871|21.8161|18.3359|22.6891|23.9377|30.1075|26.7954|35.6822|36.9336|32.0974|22.6554|25.9645|24.5467|32.0894|34.3095|36.9686|35.2607|35.3601|31.1923|36.168|35.6369|37.1505|40.3718|44.8754|49.242|44.7098|45.7454|45.3706|46.6264|61.299|49.3434|45.4507|48.5517|34.7408|44.8667|23.644|17.2125|25.0068|41.3875|47.9892|52.1806|52.7385|48.8985|53.9647|52.1313|49.9601|30.9335|29.6866|48.4044|38.8355|53.0046|65.3863|76.4717|74.1844|95.4578|102.6998|98.2913|92.0124|96.7405|129.2287|135.2516|116.3952|99.5871|99.895|123.3996|114.7009|112.2198|126.5563|119.9592|134.9597|130.7523|120.3709|110.0312|105.8498|86.7263|78.8458|98.8378|106.8625|119.9208|112.6189|66.074|100.9173|144.2313|142.4818|175.0788|174.2485|163.9567|189.8692|141.072|127.731|112.3765|119.3183|112.8013|128.8468|117.2914|108.4769|108.3319|94.286|100.4292|109.1246|87.4032|100.4537|92.03|
2025-09-05 11:28:08|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||1.5164|1.9586|2.0813|1.6671|1.8576|2.3334|2.2772|2.4275|2.6953|2.8164|3.1303|3.1725|4.7512|5.5671|5.1848|6.5343|6.4482|7.3817|8.3454|8.4886|6.7568|6.8724|6.5453|5.4833|7.0093|7.2643|6.2297|6.2545|6.2955|5.6595|7.0015|6.541|6.0103|6.7875|5.7506|5.0939|5.4381|5.5558|5.9991|6.0402|6.9669|6.3753|4.2501|3.9097|5.1281|5.1985|6.3653|5.1926|6.9497|8.4561|8.5865|5.0277|5.5033|5.1124|6.5696|6.1973|7.5912|8.3624|10.4698|12.5|14.3548|15.8919|12.7044|16.5412|18.8914|29.8722|31.2909|28.8959|32.263|38.8032|35.3126|36.1764|36.3837|41.9173|46.519|24.8896|29.3379|24.4469|28.679|30.5728|30.5731|29.9771|25.5101|25.7032|29.7265|31.4656|28.4448|22.0731|27.8564|30.4919|27.1785|27.6999|31.5123|33.9674|32.155|36.6537|40.1909|38.3323|37.6307|41.7536|38.0192|37.1346|34.7047|29.8591|32.3444|38.2688|40.3023|40.6455|49.2229|49.6999|48.4822|47.2699|53.9472|52.1636|53.6915|54.8368|45.121|51.1721|48.6751|45.3245|50.4637|32.6919|37.9602|41.4837|49.5722|75.1971|90.2518|93.0263|108.2888|141.4874|99.8415|102.7893|127.1179|149.4797|159.1864|152.2782|170.0237|193.8725|155.4053|148.3282|115.6974|119.8364|129.54|144.94|
2025-09-05 11:28:13|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||2.8788|2.9184|2.9994|2.4806|2.4847|3.0806|2.8539|3.1658|3.6486|3.8584|4.3603|4.8644|5.5307|6.1777|6.0763|7.4705|7.0805|8.1132|8.6304|7.6866|7.277|8.4707|9.3055|9.9352|11.6532|11.1|10.2061|9.7836|11.8222|12.1604|14.7732|16.0988|18.1851|19.9755|21.5373|19.4919|19.5203|23.7513|25.272|18.2382|19.5608|16.5129|17.9677|24.1235|23.8598|21.5748|26.4726|23.9958|25.1584|26.4482|22.0348|16.1561|16.9096|15.141|19.4853|19.5208|22.4737|26.57|26.7179|26.7822|26.7985|26.1207|27.3691|30.5736|31.39|32.5419|33.8703|37.5092|40.3593|41.4554|43.6397|40.8028|36.2241|32.5951|28.6234|27.2889|12.1725|4.359|11.2312|16.9193|16.2528|20.0622|15.8783|15.643|18.1944|19.6864|18.7012|10.2775|12.8115|17.4589|14.5294|16.1314|17.328|21.9118|24.5991|28.4098|35.0245|34.487|35.1271|36.6997|39.6249|39.6257|40.9843|32.9584|35.0467|27.4809|27.3564|33.3712|47.321|46.9392|48.6855|53.1595|55.8282|53.2838|45.6176|49.8417|37.975|43.7467|48.3136|45.4732|44.793|20.1152|28.4666|24.5204|39.8287|49.6936|50.4852|55.6264|55.5551|53.5267|38.5761|36.5595|25.8169|19.1537|22.4376|21.8901|24.3835|29.3303|28.9902|29.808|30.4266|34.9574|34.1476|43.22|
2025-09-05 11:28:18|usa_0298|HST|total_return_price|0.21341956345998||||||||||||||||||||||||||||1.6918|1.4166|1.2832|0.6221|1.0779|1.1409|1.1258|1.0389|1.0156|0.9917|1.0389|1.2592|1.6528|1.535|1.7472|2.1499|2.912|2.8027|3.3119|3.0966|3.4589|3.2026|3.2402|3.6059|4.4037|4.3616|4.2813|5.012|5.5439|5.6663|6.5003|6.8064|6.1751|6.3397|5.5247|4.7289|4.0703|4.8711|3.9146|3.5817|3.8011|4.581|4.873|4.7538|5.4541|5.8978|6.0308|3.3437|5.9195|5.8997|5.5728|4.0619|3.4279|3.8242|4.9437|5.1765|6.3307|5.8948|6.4149|7.2075|8.2704|8.4002|9.3678|8.4895|10.9617|10.7671|10.957|12.0111|13.9522|13.5969|11.2996|11.963|8.8983|9.6137|7.429|5.9455|2.2693|4.4518|5.2565|5.8527|8.6989|9.6549|8.5208|9.4484|10.4892|10.5964|9.4583|8.5453|9.9024|10.035|8.8942|8.8046|10.7746|11.2551|11.0764|11.5815|12.8127|13.5787|13.8564|14.9984|13.2557|13.2294|12.8568|11.6401|11.5017|10.8957|12.3855|10.9467|13.5206|13.0062|13.6659|14.4813|14.1277|14.825|16.0231|14.7633|14.9788|15.2482|13.9385|13.2943|9.2389|10.3017|9.0213|8.7703|14.101|15.1973|13.3311|14.0843|16.2848|17.0558|14.9827|15.9989|14.3711|14.0923|16.1826|13.769|19.2454|17.561|16.4782|16.4051|14.0297|13.9408|15.72||
2025-09-05 11:28:24|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|259.51|
2025-09-05 11:28:27|usa_0301|FE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8842|8.4682|9.1128|9.2085|9.4293|10.0065|8.7133|9.7682|8.0795|7.3481|6.7923|7.8147|9.132|10.8554|9.7347|11.355|12.8502|12.6371|12.6161|12.318|11.1632|12.4549|12.0453|14.8684|12.4721|13.9133|15.6018|15.0792|16.7172|16.2266|17.4066|20.1528|22.0155|20.8862|21.0396|23.5292|24.4398|26.5853|29.4462|28.9814|28.5853|32.8847|31.4289|37.9726|31.1458|22.8059|18.3161|18.6258|22.2712|22.9268|19.5377|17.8736|19.8355|19.3419|19.6646|23.7182|24.431|24.3923|25.4207|27.7517|25.1599|24.1233|24.7176|22.1353|21.9239|20.1272|21.0125|21.6726|21.2004|24.8658|22.5603|21.1529|20.5667|21.087|24.1686|23.7108|22.7133|21.4965|22.3552|20.7437|22.1796|22.2733|25.0243|26.7061|27.9182|28.4771|31.8691|33.084|37.6016|38.1968|31.7311|30.9996|23.2634|25.1404|28.8385|31.2552|30.2296|35.6504|39.6738|33.5108|32.6204|37.3569|36.038|35.3304|31.3889|34.0454|36.2763|36.3411|42.5438|38.554|39.5936|39.8476|43.47|
2025-09-05 11:28:31|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||3.5446|3.5543|4.2365|4.1117|4.295|4.7094|4.719|4.5296|5.2012|4.7299|4.9813|5.4004|5.6427|6.4726|5.7174|6.0894|6.0161|5.7282|5.3951|5.6354|6.1008|6.4899|7.0569|8.2735|8.4027|9.675|9.5744|13.1731|11.5144|13.2187|14.6932|15.0489|16.5607|19.2167|18.5701|18.4885|16.8602|15.2564|16.2292|13.3707|13.0934|13.5303|13.5299|15.196|18.1582|19.6361|17.5641|18.6959|19.4506|19.776|18.1141|18.0631|19.7309|18.4262|20.5844|21.5956|22.9942|24.8617|27.8941|28.2895|33.781|36.9048|38.0346|34.6279|34.1299|32.4144|34.3266|33.4853|31.3592|34.5939|32.2033|29.7193|25.4198|24.5001|21.4915|26.1287|23.1669|23.3743|24.4183|26.5589|24.658|29.734|33.5202|33.507|33.4271|38.7918|40.8271|42.806|44.9168|44.8706|52.9956|52.4318|53.7263|65.4558|67.083|69.8582|73.8073|79.6085|74.6193|73.5605|80.5649|78.6161|69.5965|72.4473|70.8778|73.5916|91.2792|77.3099|84.1697|89.4153|88.3608|90.3924|94.5493|82.9858|78.5981|86.774|91.7924|98.9899|116.1795|135.0054|128.6953|116.5782|114.7201|127.557|136.2845|142.2564|157.4001|153.7166|176.6011|198.6249|198.1366|203.9432|215.2103|237.4727|233.9825|188.5096|176.7347|185.6962|176.6876|185.6218|165.2365|168.3096|164.6888|185.3|
2025-09-05 11:28:36|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||4.741|4.9482|4.8461|4.3872|4.2747|5.3339|5.8357|6.0946|6.4889|7.3126|6.5163|6.7473|7.2364|7.8589|7.0618|7.4118|8.1267|8.609|8.8739|9.0332|8.0257|8.9184|8.6533|9.9896|11.9455|12.8402|13.9709|13.2992|12.8442|18.1042|19.2051|20.7423|22.869|27.1289|20.3116|14.6206|13.7333|12.7964|16.1761|12.7622|15.3722|13.5886|12.3348|12.0801|16.493|17.5396|22.4301|19.6881|25.2292|25.1748|22.4527|18.0171|19.2187|13.4699|15.6419|16.8787|21.8266|24.7657|26.6056|24.987|28.9549|26.9155|27.246|28.1055|29.0996|30.8611|28.9338|30.7377|31.1903|34.5252|38.0362|35.3653|30.7338|30.3826|28.7862|26.9818|22.2789|19.2555|22.579|28.7223|34.8911|39.1131|34.6191|42.2603|46.3802|53.4204|50.5273|34.6619|48.0343|54.9815|46.2778|55.2377|53.9637|59.4414|57.1004|67.293|60.3301|61.1093|66.4389|67.5563|73.5075|73.3444|81.3564|75.3926|83.3886|82.6767|87.8247|97.5656|91.431|106.4071|113.1731|121.9606|137.6007|124.7308|108.6114|120.3158|98.8892|113.0206|120.6517|121.1118|139.607|84.639|118.6222|138.6299|153.1838|171.9433|177.107|152.0863|164.3381|122.3923|92.4473|66.9176|67.5083|73.0852|85.8964|77.2743|91.5092|92.1794|75.9056|105.4824|77.6106|75.0463|66.9931|74.74|
2025-09-05 11:28:41|usa_0305|TRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4538|10.7168|10.9905|12.4947|13.0322|14.4287|16.8865|16.0979|13.4131|12.6892|13.9083|15.9626|15.6095|14.8234|18.0977|20.6044|21.6389|20.4882|18.7525|19.0444|20.1644|16.8328|19.8249|24.5431|22.0793|17.4475|16.1375|15.0001|18.4085|20.3509|18.9517|22.9109|21.4176|23.2647|31.4627|34.4549|28.67|24.9632|26.8035|25.4592|28.4696|27.2008|34.1455|35.2943|27.697|27.075|22.4528|21.7446|18.5466|20.053|17.6729|20.6009|23.8019|23.066|26.1753|26.0387|27.4994|27.5206|29.2022|28.177|20.4821|20.4182|22.3864|22.2895|22.8565|23.2868|26.3052|26.6272|28.8939|31.4793|28.7427|30.8426|31.1551|34.8165|35.3054|33.4122|35.6238|33.778|36.4646|36.7117|37.8907|40.419|40.22|43.4044|43.3413|41.5007|37.1195|39.0744|44.6281|43.1659|53.2479|58.3009|60.8143|65.4354|62.3197|62.7717|74.0414|76.3679|82.0446|93.4541|104.3208|113.3304|103.591|99.6344|98.4893|109.9203|125.8915|130.8537|119.06|142.8461|152.7489|165.7704|168.315|158.7652|171.6321|200.438|178.77|
2025-09-05 11:28:45|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|80.96|
2025-09-05 11:28:49|usa_0308|CXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:50|usa_0310|DVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|135.56|
2025-09-05 11:28:53|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|5.1|
2025-09-05 11:28:56|usa_0313|MNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:57|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||2.9011|2.9962|3.1664|3.2969|3.5335|3.6883|3.6839|4.1836|4.6236|4.1084|4.2256|4.4445|4.5639|4.9663|4.9862|5.0039|4.4401|3.9934|3.801|3.9978|4.1747|4.4578|4.889|5.4329|5.9017|5.956|5.7003|5.3813|6.4505|5.5754|5.9702|6.8112|8.0248|9.3624|9.8769|11.336|11.876|10.7338|11.5126|10.4169|9.2035|8.635|9.1752|11.6475|12.0228|12.4525|14.6923|13.7834|13.5958|14.9241|14.8177|13.6837|15.7754|13.3081|13.4751|13.0511|14.126|14.9368|14.9053|15.7081|16.245|17.3231|18.0096|17.8573|17.0154|15.9847|16.4498|16.9704|20.0089|20.0273|20.3718|20.6896|18.9826|17.0231|18.8041|17.9953|16.2441|12.8837|15.1398|16.8711|21.1843|21.9288|22.6745|23.1021|23.0791|25.2292|26.0855|25.8703|29.0661|29.6914|32.3275|33.0053|33.408|38.3757|38.004|37.7901|38.4061|43.3754|45.8705|45.2196|51.7714|48.7976|45.5578|49.5208|49.8599|56.8335|62.6233|59.6776|63.3001|66.1454|69.0448|70.5914|72.5356|69.788|69.909|74.1948|75.5864|86.1363|88.9569|93.172|91.7503|67.8476|77.5469|83.7113|89.1293|98.5902|96.7492|98.7053|106.4064|118.5052|114.4609|104.6041|107.7204|101.2805|102.5894|93.4083|104.6887|107.4759|107.3695|125.2129|118.8114|137.1554|132.46|136.41|
2025-09-05 11:29:03|usa_0315|BF.B|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.0857|0.0863|0.0577|0.0689|0.0743|0.0866|0.0952|0.1147|0.1173|0.135|0.1338|0.1685|0.1817|0.221|0.2246|0.2392|0.265|0.3043|0.3407|0.3983|0.4405|0.4695|3.72|4.0704|3.3901|3.3305|3.0691|3.7589|4.1081|3.7929|4.284|3.7452|4.1509|5.0081|4.337|4.6488|4.0193|4.9771|5.0895|5.5391|6.1608|6.2075|6.1879|6.0004|6.4783|7.4883|7.9186|8.6185|9.6893|10.2156|10.1096|9.9722|9.0989|9.1403|9.5417|10.6681|9.0098|9.9089|10.5305|8.344|8.4003|8.6603|8.2367|9.2046|9.7357|11.0987|12.1221|11.7219|13.0383|14.1878|14.5904|14.8888|16.2514|17.3544|18.8816|19.4625|20.9507|22.9147|23.6557|23.9|25.3144|29.598|28.675|30.7642|29.6002|30.1578|36.3557|35.724|33.0276|32.6277|33.3776|31.4939|31.2265|32.526|34.0754|39.4661|48.1189|49.7023|47.3348|41.3394|42.3017|47.8697|49.3935|59.2075|61.2834|56.514|63.1696|63.6456|65.5824|69.9845|65.2119|62.5805|63.183|63.363|69.9317|64.238|63.0741|61.8515|67.3086|53.7087|52.7009|46.1115|43.7362|42.8465|32.2838|34.2906|28.6258||
2025-09-05 11:29:07|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||3.6302|3.7239|3.983|3.2289|3.6377|3.8419|3.8557|4.0318|4.2459|4.7003|4.6278|4.4639|4.8312|5.3741|5.5182|5.6986|5.8408|5.444|5.3559|5.7694|6.5746|6.7573|7.4102|8.1733|8.2614|10.0007|10.3589|11.2792|11.8756|13.3624|15.7994|17.8263|19.1448|20.8141|23.2481|20.1314|28.6039|28.7875|26.3171|18.9153|25.0415|16.4716|22.4872|19.9529|17.9941|16.0439|17.385|19.1149|20.5492|22.7865|21.697|21.2085|21.8968|24.6479|22.8788|24.7563|26.3642|26.6982|29.5097|29.4059|32.6711|35.0909|31.1762|31.2345|32.1615|34.0045|34.8012|36.1359|36.9598|36.8708|36.1172|35.6899|38.3841|33.5795|31.1717|37.753|33.7332|31.5488|34.4983|36.6549|38.3375|40.6488|39.6978|42.997|41.0871|45.8915|44.5212|44.1446|44.6831|46.5569|49.4921|49.6489|50.8894|62.0466|58.6885|58.1583|66.5483|63.6493|66.6216|70.5698|77.147|82.2838|78.0644|87.3111|96.4536|96.4501|106.5329|96.9375|93.5651|105.8078|105.1887|104.8062|118.9553|107.0777|109.7167|122.891|126.7511|132.7738|127.4841|127.2674|129.5778|147.1872|187.4014|180.4158|174.229|167.3049|156.9719|145.4038|154.1927|123.7605|126.4596|116.0933|127.9797|145.5154|147.3031|122.2842|134.3639|145.5002|130.7684|157.441|158.1702|144.5113|118.8578|124.63|
2025-09-05 11:29:12|usa_0317|RHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:13|usa_0318|ADSK|total_return_price|1||||||||||||||||||||||||||||4.0096|4.4266|5.43|3.909|4.6699|5.4101|5.6673|4.5003|2.9626|3.6594|4.5224|5.4281|5.1063|4.3782|4.4798|4.6939|2.9748|2.9295|3.0597|8.035|7.7279|7.9725|10.5849|7.9659|7.1006|9.5799|5.4328|5.4045|7.4853|8.4157|10.0609|8.7943|9.1957|11.2033|7.8199|7.4663|10.5925|7.1431|6.3755|4.5241|7.3879|9.291|5.2449|5.3629|8.9866|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11||
2025-09-05 11:29:18|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||3.7085|3.7535|4.0312|3.6837|4.0306|4.2225|4.731|4.9842|5.5968|5.582|5.7122|5.457|6.2929|6.6877|6.6299|7.2953|7.4383|8.5288|8.8779|8.7012|8.991|10.0425|9.6155|10.2675|10.5706|11.6916|11.9747|11.5414|11.8265|12.4882|13.7075|12.5611|13.9407|15.7672|14.3964|12.619|14.1426|12.2914|15.0464|11.5218|10.8724|10.594|8.9764|8.6686|12.0759|12.0725|14.8216|15.1277|17.5742|17.7464|16.967|15.0441|15.2649|15.2794|16.1746|16.307|17.086|16.9848|20.7526|20.232|23.389|23.2523|22.1308|23.263|23.9865|24.119|23.1101|24.1216|26.7154|27.8092|28.3544|28.7968|26.8702|23.5635|23.4572|23.99|22.8302|18.2719|20.7676|23.8197|24.0191|26.9977|25.479|29.0777|33.7513|35.5649|36.3894|34.2734|41.6013|42.9968|41.6263|42.5047|44.6223|55.1501|55.5886|58.0008|60.039|63.093|64.2144|64.5706|78.8976|69.439|67.1691|62.6621|65.3737|76.1645|78.1434|78.0306|74.7204|72.7979|73.613|76.5119|76.5513|72.9588|75.117|81.9281|79.698|93.649|87.2426|84.5861|90.8936|58.1241|75.7414|83.557|88.8994|103.0806|113.4902|109.5139|127.4726|115.4067|122.6068|138.4457|161.6632|156.761|159.5778|137.0027|132.3625|149.0466|133.994|136.3039|114.8595|118.1673|121.31|141.25|
2025-09-05 11:29:23|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.858|42.1363|56.4152|25.9413|29.4808|34.7263|24.8336|18.213|14.177|19.3207|19.1297|12.0189|8.7532|10.4911|10.1983|13.8332|15.864|23.4649|17.1945|15.1574|15.9531|14.0751|13.2094|16.7043|20.3774|21.587|24.458|18.1048|22.6628|20.3711|21.8798|24.2862|23.4586|21.5552|19.2316|22.9557|14.1261|11.5097|11.6243|14.7818|15.7494|17.8438|23.083|17.7801|22.1536|26.6288|31.7725|26.8389|23.5986|27.0362|26.9122|24.4952|23.0836|28.7919|26.7205|28.9225|32.8973|37.7735|35.1887|36.6071|36.1624|34.6369|38.0317|37.7399|34.901|34.8944|38.0349|44.8358|40.7056|45.8831|51.7078|56.2851|64.174|69.4213|62.2899|62.7252|61.6683|72.5647|75.0556|66.5105|72.7418|79.4488|73.9589|93.131|98.8776|116.5796|129.8444|149.0737|153.409|135.8886|116.515|131.2345|135.628|149.3102|133.1801|119.9757|102.0522|128.6586|135.7419|140.3205|129.5211|150.881|107.3739|114.81||
2025-09-05 11:29:26|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4677|2.2514|1.715|1.9336|1.9273|1.8712|2.2125|2.4957|2.5092|2.6207|3.1254|2.8213|3.0719|3.4141|4.2797|4.5839|4.2021|5.1967|3.9035|3.0252|4.5615|3.92|4.5211|3.5447|3.3519|3.2733|2.9306|2.7758|3.3656|3.3833|4.2037|3.4242|4.4551|5.3797|4.9504|4.2659|4.3476|4.139|5.589|5.9044|7.4196|7.418|7.6661|7.6032|9.5394|8.5953|9.5056|10.0238|10.791|10.7171|11.6505|10.2587|10.6198|13.6048|15.5534|16.5791|17.5663|15.6487|16.1759|11.9765|7.9958|7.5037|12.6232|11.1853|12.2795|14.1129|13.8024|19.4505|26.7472|29.4567|29.8633|22.3744|23.5609|31.1755|24.2447|25.5459|26.4737|28.588|31.8446|37.5763|41.5408|45.7779|48.6477|39.3425|41.186|45.4264|42.7839|31.3974|32.7345|29.1936|22.5304|26.9533|30.3371|32.2534|32.8054|39.8003|39.8149|39.278|33.8659|33.6964|27.4823|30.5109|33.5016|29.4247|34.9392|19.7378|28.7425|31.6735|31.7282|38.2113|40.1409|35.8751|37.5619|32.551|28.0436|26.5058|34.1147|41.7657|41.7475|39.2807|34.9953|34.0334|31.682|35.7774|31.4417|28.4412|33.3469|43.85|
2025-09-05 11:29:31|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.5027|4.7071|4.0652|4.3783|5.1165|5.0948|5.6869|6.2582|6.6121|7.7885|9.3372|9.6318|10.5057|11.5325|11.7481|11.6727|10.7177|10.8882|10.6316|9.5141|13.0972|13.1408|13.0015|13.9814|16.5527|22.0564|22.048|19.633|20.5282|20.644|21.0692|22.5701|24.0032|22.0351|23.006|23.9898|26.6448|29.5511|30.6252|31.6222|33.379|35.4802|41.778|34.8545|42.3024|46.2549|47.803|56.8123|58.8088|64.3828|69.0031|69.6268|63.0433|64.2451|53.7639|63.4352|59.8213|67.0489|44.1189|33.5252|36.9921|47.918|50.9839|55.4613|60.7362|68.8002|72.4562|79.3391|87.2435|78.0635|92.0539|99.9952|102.3306|99.2862|98.9578|102.4389|108.9549|102.0841|100.023|119.3854|130.7375|127.3025|148.0467|165.7662|154.2616|163.2649|175.987|173.1207|170.0946|167.2477|175.8345|176.426|197.3656|196.246|187.8284|188.7924|189.0384|196.6025|196.8955|233.8141|237.5957|267.4329|247.9313|183.1589|192.3632|170.2456|203.0735|234.2701|260.327|279.2731|309.4851|305.4379|233.1429|217.9135|192.6239|192.271|217.5843|199.1417|234.9504|234.4|262.9821|287.8093|278.0864|303.8095|283.4|264.5|
2025-09-05 11:29:35|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5631|4.2116|4.3644|5.449|5.0744|5.2552|5.4993|5.2515|5.3447|4.0532|2.2828|1.8617|2.909|4.1371|4.5247|5.1658|4.4837|4.5266|4.7166|4.6756|5.3298|4.8918|4.07|5.4211|5.0446|6.1777|6.5467|7.8008|9.5169|12.025|13.0358|14.2828|18.598|20.608|21.2487|26.1816|25.78|22.7749|22.7626|21.8765|19.6025|20.4808|17.0332|16.1062|18.346|19.6742|17.02|15.155|18.1465|15.4495|10.2842|14.9984|14.4595|12.4559|12.8689|7.8746|9.3367|14.1282|13.3281|18.8227|17.1152|17.2082|15.5912|14.6502|10.1091|7.9607|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|6.36|
2025-09-05 11:29:38|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||1.3104|1.3198|1.321|1.2467|1.4578|1.5593|1.6312|1.9756|2.1018|1.8801|2.1054|2.2257|2.274|2.6279|2.865|3.0159|2.9452|3.5679|3.4795|3.2294|3.509|3.6717|4.0589|4.2142|4.6707|4.599|5.0276|4.5151|5.062|5.071|5.4082|5.5664|6.6011|3.7733|3.8084|4.5109|4.209|3.7675|3.6353|3.1473|2.5754|2.4657|2.7623|3.6639|4.6737|4.781|4.2398|3.6561|3.6628|3.6966|3.5624|2.8558|3.3723|3.1154|3.3011|3.5244|3.9138|3.831|3.7582|3.8718|4.2438|4.2889|4.7006|4.6529|4.0428|3.962|4.3274|4.3506|4.8704|4.9866|4.2645|3.9871|3.9809|3.6797|3.8733|3.2342|2.4461|2.2315|2.7114|3.2875|3.7034|3.8646|3.5974|4.3762|4.4904|4.9485|5.2872|5.6445|6.3512|6.5596|6.7303|6.9947|6.8327|8.1263|7.994|8.6911|9.3238|10.1504|11.3174|11.8675|12.361|12.9435|13.4414|13.4643|14.276|17.3648|19.6833|18.0099|16.6594|18.0434|19.3729|19.6785|19.8716|18.6668|20.6832|19.76|20.254|23.0721|23.3523|24.4243|22.894|20.6796|18.9812|18.5206|19.4885|20.6821|21.1987|21.1475|24.3129|28.2285|26.3839|22.719|24.9614|25.6881|25.3517|23.0831|25.0814|26.3954|27.7561|33.6664|35.988|39.5449|40.074|39.83|
2025-09-05 11:29:42|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||1.5554|1.5092|1.4643|1.4373|1.6953|1.8814|1.8069|2.0456|2.3601|2.2086|2.3087|2.636|2.763|2.9953|3.1044|3.3534|3.1532|4.1253|3.2637|3.1213|2.9956|2.9125|3.4345|3.788|4.309|4.1871|4.3183|4.18|4.3458|3.9195|4.4792|4.3196|5.0558|5.1029|5.0193|5.4285|5.5509|4.9547|5.6853|5.3172|4.7801|3.7967|5.1694|7.1524|8.1933|7.4219|7.5548|7.0564|7.8297|8.7605|8.6273|8.5232|9.4139|10.0201|11.0632|11.45|12.1811|12.783|12.1377|13.2355|14.8778|15.6725|16.8823|16.7269|15.5711|15.7586|16.2975|18.1453|21.549|24.6258|25.3113|25.7177|28.5581|26.2493|29.1826|21.7167|20.4838|16.949|19.492|20.2732|20.9801|21.0616|18.7478|20.244|18.9453|18.1812|18.6955|18.4071|20.5296|19.1163|19.5625|20.201|18.8132|18.9055|21.0839|19.358|19.6334|21.0186|26.1015|24.8726|28.4225|25.4364|23.3972|21.8684|23.2648|27.306|28.3336|27.0124|26.1833|27.4033|28.0114|28.182|30.3494|29.7349|30.8393|31.3037|33.5673|37.6731|40.9348|47.0756|48.4408|38.2643|38.5699|40.8829|41.7902|42.0514|42.5188|42.726|48.9446|51.1898|49.8158|44.883|50.6835|49.0359|44.7662|43.0021|47.5987|50.2861|51.4593|63.9095|74.2329|84.3145|82.5713|88.18|
2025-09-05 11:29:47|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||7.6294|9.138|9.2513|7.1638|8.4728|10.2762|12.1773|12.0989|14.2952|15.4467|12.3154|13.717|16.2385|16.2327|16.9829|14.7867|15.9654|19.2198|19.3954|18.0457|17.653|19.3981|18.0871|18.6609|20.5501|20.8917|24.2066|22.0227|25.2398|23.3501|24.7757|28.258|30.9503|32.8309|31.9011|27.0761|26.8422|27.8615|34.9285|31.3064|31.2644|35.5958|20.2932|17.4184|24.2913|22.6321|27.6404|26.2024|32.4979|38.1936|34.1409|29.1097|35.3961|29.5709|32.3606|33.0363|33.0576|33.6151|40.4199|40.6803|47.173|44.2351|39.0885|45.0623|51.1042|54.3413|54.4556|48.7422|51.0698|56.6089|68.4796|67.3816|64.9281|56.9238|61.2405|65.405|59.604|53.3528|62.5945|68.6671|74.771|83.8663|77.5266|93.289|108.6409|108.7367|121.8919|119.1823|149.7341|172.3914|154.0868|168.5419|164.3361|183.3701|206.2991|214.8604|210.424|208.9921|211.228|210.0141|213.6294|198.5345|200.1935|182.8293|173.2304|200.7896|196.5203|195.5337|203.1494|204.5765|159.7355|160.2805|211.9775|254.5292|279.3569|325.0084|257.9473|276.1509|247.4466|275.56|315.3376|232.5627|295.5255|337.0961|387.3869|381.9279|418.7188|377.1481|498.945|498.291|440.5812|475.7881|542.59|673.6473|773.3859|680.2776|816.784|1004.6513|892.9362|1030.2546|1047.1746|983.3327|1037.7657|1028.03|
2025-09-05 11:29:52|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.4356|5.6199|7.3578|8.0969|8.315|9.3041|8.7501|9.6307|8.8675|7.4981|8.3149|7.5839|8.4506|9.9243|9.3219|8.1843|10.7261|12.3086|15.4412|18.8988|24.9867|28.285|18.9555|26.4803|27.986|31.4696|32.4455|35.6324|20.2991|13.4732|18.8549|19.4858|17.0614|16.4659|7.9909|12.161|17.0244|14.8139|12.1959|12.8818|11.7089|18.1562|22.1272|27.4921|34.9542|34.4073|34.5579|43.2562|35.6082|38.6418|34.642|36.2488|33.9176|30.9992|31.5748|33.7925|34.5542|35.3513|32.2269|35.1635|27.3828|18.7991|17.4567|11.5677|6.7387|11.391|20.2582|21.2677|27.754|19.1561|26.5257|39.5404|34.7115|31.666|18.2054|20.8387|24.8463|21.9758|25.604|28.9158|28.3478|28.5406|32.9733|41.0826|47.498|48.6374|59.1246|72.6939|72.4657|69.9499|79.5063|90.6726|73.9754|60.7621|68.2787|75.167|90.337|101.015|110.1971|111.4133|110.5212|97.8072|123.3322|93.4372|110.1638|117.1713|105.4484|130.7579|31.8196|49.7522|64.025|73.8765|84.6776|84.3512|87.9812|76.0624|82.8675|34.5298|37.4872|48.8916|64.5888|102.6101|91.1364|128.0796|137.496|157.6935|175.8382|229.241|204.8624|313.14|360.06|
2025-09-05 11:29:55|usa_0328|ALTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:56|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||0.6922|0.7592|1.0524|0.7153|0.7107|1.0661|1.3108|2.1368|1.652|2.2983|1.9292|2.0956|2.7781|2.8247|3.101|3.4813|3.2782|3.4932|3.5129|4.2484|4.3118|3.7014|3.7458|3.7727|4.4573|6.0363|6.3922|6.6927|7.3257|5.308|7.5049|9.1583|8.5434|10.3581|12.1763|9.323|14.9225|18.0843|17.1526|15.8031|20.2388|25.0951|24.359|30.3091|25.179|24.0524|29.8582|25.6851|34.4631|35.0028|32.574|29.533|29.3959|25.2902|25.4085|30.7507|30.3757|34.14|39.7135|38.1719|39.0939|37.2446|32.0871|31.4424|33.5373|33.91|36.0269|41.3225|46.5457|38.9287|39.6618|30.946|31.4855|25.4831|24.8428|25.7678|11.9477|9.5321|11.6025|16.5305|18.1791|20.3319|16.1553|20.7407|25.3582|31.151|30.1389|25.3418|28.7898|36.4759|34.0974|31.7081|36.6609|40.1742|41.477|48.7667|52.7246|50.9382|53.6245|44.8699|51.0222|47.2522|44.077|43.1871|35.9422|41.0225|36.4923|42.6498|47.5858|49.6638|44.6522|40.1591|42.6887|36.2541|35.8912|38.9632|29.6517|31.309|31.8101|32.2644|33.689|17.3737|21.8349|22.5583|33.7534|37.0362|42.4518|34.0565|35.2013|36.9434|29.8195|32.9821|39.4708|36.1522|33.7019|31.8004|35.6173|42.4904|32.7432|37.7874|29.702|25.0623|23.6|30.19|
2025-09-05 11:30:02|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4179|2.0094|2.1122|2.359|1.8779|2.3662|3.6195|5.8995|8.1576|9.5797|16.267|14.8525|22.1563|15.3449|6.4608|9.7106|10.3967|12.1364|12.507|12.8618|9.3201|14.051|18.235|18.7823|20.2333|20.6044|19.6898|26.1403|25.6775|31.5545|28.6998|29.3412|25.2159|29.0119|33.6255|37.131|35.2854|41.1268|41.2749|42.232|47.6064|33.2308|32.3442|24.4056|21.0949|17.9301|22.9686|24.1585|21.9523|28.6201|33.6124|30.2315|37.2166|45.1683|34.6763|34.7944|40.1023|41.9725|41.9217|22.3463|26.3853|26.6672|32.6724|41.2672|46.8891|52.0583|63.3394|92.5035|84.456|87.6468|79.9304|65.3147|68.0288|79.5202|74.4808|79.633|71.943|83.6326|83.4748|76.4887|99.7715|84.18|
2025-09-05 11:30:05|usa_0331|BBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|14.06|6.1|13.2|12.34|14.51|16.17|20.66|28.97|40.2|35.18|72.36|44.43|35.54|40.08|31.15|28.38|21.81|19.44|16.74|17.55|18.3|25.57|16.17|9.77|27.9|17.14|11.97|9.64|11.83|14.67|13.71|16.23|19.91|16.38|16.66|15.79|14.24|9.43|7.8|5.36|6.94|10.55|13.93|11.31|26.77|28.82|29.7|21.52|15.71|16.86|24.56|24.22|21.67|17.47|12.41|14.79|16.78|15.18|19.1|17.05|16.55|28.95|69.95|36.6|38.95|27.85|13.09|16.62|11.57|11.23|7.07|4.25|25.91|72.13|51.33|73.55|97.54|72.26|60.12|50.6|28.3|25.42|18.43|20.36|24.07|18.2|27.81|33.95|12.55|10.65|4.84|5.08|6.29|8.76|
2025-09-05 11:30:10|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.3283|212.4444|104.7868|29.9049|25.5986|10.7658|69.3794|28.9479|8.3734|8.1341|4.2614|2.2055|5.8688|13.9357|21.0904|27.0864|25.3743|23.0043|31.9534|31.6543|32.402|31.1385|30.4731|48.0123|41.0146|44.9321|56.5352|64.0189|68.385|66.3066|75.5622|49.7094|66.7029|51.9299|39.766|41.979|54.3821|68.7813|79.3601|72.7736|60.7219|76.5192|60.7518|68.1084|75.5248|66.4113|75.8089|117.7132|131.3199|154.0476|154.1598|161.7182|138.1008|137.3009|132.6656|138.1906|157.068|158.8549|176.1643|182.227|200.0392|216.6675|250.6866|275.7132|324.8989|303.321|302.5587|340.7512|366.974|383.3341|390.8927|362.7552|375.1491|379.7423|311.0962|402.1711|449.853|516.8234|525.321|564.4315|637.2361|692.0929|652.5545|623.6313|739.4805|730.539|784.8707|691.1354|615.2449|534.9918|619.0567|684.7517|747.9959|696.1438|776.3295|799.4305|736.8041|868.8661|927.3326|806.0666|790.6465|767.93|
2025-09-05 11:30:15|usa_0333|L|total_return_price|0||||||||||||||||||||||||||||5.9462|5.9751|6.1303|4.8906|5.5532|5.9083|5.7241|6.4292|6.3244|6.2392|6.5178|7.3465|7.0862|6.5188|5.6377|5.498|5.6191|5.8473|5.6187|5.7906|5.7083|6.5057|7.9912|9.6789|10.4099|10.0589|10.5438|10.3752|12.6756|11.9834|13.5372|15.3129|14.4142|14.1942|11.8934|11.5536|13.4896|10.2764|10.9331|9.7316|8.4455|6.9889|8.4251|11.7547|14.6418|16.8422|18.3063|13.1867|15.8246|16.7819|15.4231|12.3576|12.8549|11.5595|13.7661|11.7945|14.4981|17.3596|17.6705|17.2863|20.8187|21.8236|23.0454|27.5261|28.2965|30.2394|31.8372|34.0926|37.3625|40.9887|46.0525|43.7348|45.5968|36.4823|42.5963|35.9185|25.7581|20.2122|25.1213|31.4593|33.4469|34.3613|30.7632|35.0632|36.0569|39.9887|39.1189|32.1653|35.1125|37.2422|38.274|38.6615|38.2423|41.4181|41.7848|44.048|45.5208|41.6268|41.6492|39.4818|39.8808|38.8095|36.6613|34.4652|36.6811|36.6101|39.3789|39.496|45.0109|45.0128|45.1116|46.1843|48.3392|48.1086|46.7646|48.7141|44.2037|46.6047|53.2221|50.182|51.2295|34.0343|33.5724|34.0806|44.2163|50.4282|53.7996|53.1507|56.9882|64.0188|58.5847|49.3247|57.7905|57.5419|58.9535|62.9177|69.2229|77.9425|74.4712|78.8281|84.5133|91.7857|91.6003|97.53|
2025-09-05 11:30:20|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|85.44|
2025-09-05 11:30:24|usa_0335|RF|total_return_price|0|1.2987|1.5559|1.6814|1.719|1.7065|1.6814|1.9888|2.0327|2.4091|2.7605|2.7856|3.0428|3.6513|4.3979|4.1407|4.0466|4.0905|4.1156|3.4631|2.5723|2.9236|3.0616|2.9487|2.8797|3.1557|3.1557|3.5071|3.2498|2.924|3.2749|2.7837|3.3217|4.3977|4.5381|5.31|5.5907|5.3802|5.9182|5.8481|6.7837|7.8996|6.9475|7.1533|6.6644|6.4329|7.1791|7.1919|6.3814|7.5136|7.6422|8.3627|8.8516|9.0317|9.6236|9.9323|10.64|11.4248|13.0201|15.1301|17.3687|17.2658|16.9056|14.9242|16.5968|14.2552|15.8248|12.3511|10.344|9.392|8.1826|9.3405|11.2446|11.7078|13.1745|11.8818|12.3264|14.142|14.4714|13.4503|13.7344|13.3392|13.9073|14.1008|15.3154|15.0354|15.1845|16.9989|18.4768|16.9967|17.9567|16.6593|18.4819|19.2257|18.2835|20.5074|21.2458|20.3028|19.2011|17.3034|14.1048|11.9907|6.8157|6.0491|5.0729|2.7865|2.6486|4.0786|3.4806|5.1721|4.3414|4.8034|4.6325|4.8111|4.1152|2.216|2.8686|4.4039|4.5181|4.8225|4.786|5.5043|6.4258|6.2632|6.7104|7.5592|7.2592|6.8972|7.2893|6.5574|7.23|6.3278|6.7844|5.5893|6.0995|7.1211|10.4081|10.5764|10.712|11.2179|12.7965|13.8218|13.2888|13.8118|10.1622|10.8433|11.5629|12.3769|13.5511|7.1598|8.9891|9.4447|13.3324|17.2144|16.9273|18.0274|18.5846|19.1215|16.2341|17.5389|19.0171|16.5228|16.0499|15.6942|17.935|19.7262|19.0246|22.3869|22.7781|21.2688|23.2924|27.36|
2025-09-05 11:30:30|usa_0338|COG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:31|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||1.5339|1.5655|1.5946|1.0477|1.1547|1.4585|1.5193|1.5655|1.6566|2.0358|1.8985|1.8231|1.9751|2.127|1.6408|1.6566|1.5497|1.5047|1.7928|2.1574|2.0516|2.2036|2.1878|2.082|2.2789|2.1428|2.6132|2.2947|2.7043|2.5682|2.8563|2.8636|3.2982|3.6652|3.5954|2.1223|2.7529|2.2594|2.8549|2.4659|2.3797|2.4125|2.1998|2.671|3.2784|3.4959|3.8773|3.3354|4.0555|4.7398|4.7527|3.722|4.9274|4.2345|4.7088|5.5147|6.2172|6.6226|7.9984|7.8639|9.2684|10.4738|10.9067|11.2154|11.1188|11.7676|12.4179|11.43|12.5582|13.6472|15.7028|17.1295|18.5888|17.4507|18.7882|16.2438|12.0589|12.5073|13.8547|14.0111|15.3724|16.6918|16.1879|19.2855|23.8045|26.6455|27.3109|20.0867|25.6849|29.632|30.54|32.5934|34.5983|39.9868|39.0644|42.5572|48.7669|47.7281|48.5416|46.6994|49.0366|49.0374|51.2121|48.9952|50.2643|46.9655|43.5245|45.0685|45.9281|51.1929|57.4197|62.6919|68.8822|72.3385|68.8385|75.6109|64.8233|79.5819|87.2734|88.3526|96.1127|69.5629|86.4881|96.3714|117.4399|124.2372|130.0402|120.9816|143.6544|130.3361|107.7381|111.3824|137.4348|143.2074|159.7813|146.0851|163.2818|181.3978|165.6074|170.8599|179.6269|171.8435|180.96|187.87|
2025-09-05 11:30:37|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||1.2008|1.1991|1.2152|1.2752|1.3215|1.3406|1.3034|1.3945|1.5647|1.3951|1.6442|1.965|2.109|2.4529|2.4585|2.7117|2.4472|2.9811|2.9734|2.6166|2.3894|2.4806|2.5954|2.6808|2.869|2.7128|2.6458|2.6993|2.8459|2.9573|2.7673|3.1021|3.5166|3.3344|3.0872|2.6068|3.0163|2.7292|3.9957|4.034|3.5905|4.8627|5.2693|6.9579|7.3648|7.6507|7.4173|6.7149|7.6593|7.8924|7.789|7.8845|8.0353|8.6408|9.4333|9.5897|10.088|10.5119|12.3368|13.0545|14.6799|13.9929|16.6833|19.2832|18.2142|18.2316|16.8331|17.6858|21.2232|24.687|25.4276|26.7278|27.5614|30.584|35.9749|19.193|17.6708|16.6031|18.6149|22.841|23.6731|22.2128|19.6784|19.7474|24.6988|27.6101|29.1872|29.7608|30.6683|27.1056|30.2875|33.4508|33.5586|38.5676|45.2002|50.5429|51.165|55.2798|60.9581|52.2161|43.1942|47.3027|46.4445|36.9977|29.7909|38.4575|44.2912|41.5579|37.4432|34.998|33.5781|37.4071|32.6518|27.2709|31.6921|25.4182|17.5525|19.3016|14.7347|9.9404|10.2117|6.6614|11.2123|12.1828|11.9755|17.5062|20.9736|19.2776|20.5496|32.6095|32.7119|38.8882|32.3944|30.7005|39.7557|39.3642|37.6412|36.2587|36.31|36.161|45.6989|53.1102|58.1423|51.8|
2025-09-05 11:30:42|usa_0342|FLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:43|usa_0343|NLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:44|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||2.4499|2.6425|2.8407|2.5185|3.4415|4.0023|4.1851|4.6354|5.3371|4.9815|5.2095|5.1011|6.4312|6.8975|8.2953|8.6901|8.8159|9.3898|9.1662|8.9611|8.9369|10.1188|10.454|12.3434|12.2714|14.6239|14.6806|15.7017|17.4918|19.582|24.861|24.4365|23.5886|29.1751|27.2702|23.1637|29.1214|29.7952|31.8095|30.0237|29.8909|23.8665|21.4105|18.3215|18.5757|22.8392|22.2379|13.5795|16.8932|20.9573|19.3713|14.2055|18.0495|11.6458|16.698|17.0079|24.7506|23.1914|26.0444|28.347|32.7096|33.2192|33.9213|32.2316|34.7506|42.3448|41.9787|40.0301|43.0742|41.429|50.9867|57.8514|66.5238|51.9258|45.0899|27.7165|13.3305|5.5412|9.341|18.3736|18.2277|20.5918|16.4772|19.9849|22.9986|26.6664|23.0076|17.2127|18.0613|27.2062|24.3324|25.6232|24.2921|29.2304|25.5627|27.1119|36.1192|38.6248|37.6602|35.4169|41.4593|43.6653|43.9806|37.1107|41.4394|35.9869|36.1037|39.2732|47.9976|47.0585|46.5938|53.3213|56.0238|58.3997|65.2919|70.82|45.5896|50.2382|52.6199|48.5912|44.2842|26.4987|32.7171|35.8971|48.0917|55.8247|68.4767|69.5318|76.9129|74.1245|60.8782|58.0952|70.6191|70.4689|67.4963|78.0061|80.3026|95.8107|85.7732|88.5108|76.4491|72.2314|80.29|81.33|
2025-09-05 11:30:48|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|77.19|
2025-09-05 11:30:51|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.762|2.7719|2.9017|3.1657|3.078|3.0275|3.3447|3.2167|3.2254|3.52|3.8248|4.5495|4.9551|4.9933|5.2994|5.2987|5.622|5.6295|5.2567|5.1057|4.6171|5.4433|4.8958|4.5171|4.5862|5.0129|4.9427|4.5934|5.3894|6.2334|5.6741|6.9827|8.074|8.4552|8.6025|8.7083|9.1383|10.3037|11.2444|13.451|16.4926|14.8675|16.7615|19.973|17.1248|21.7809|21.2943|22.2549|24.7486|23.718|26.0463|29.7994|32.0222|28.8023|30.8759|25.3099|25.3458|22.6547|23.5208|6.9786|2.5765|7.4887|13.1867|15.9493|17.3365|17.0821|19.9029|22.1774|23.424|25.553|20.5648|24.6812|28.446|29.3469|28.7157|29.5514|32.9412|31.4547|29.4089|31.015|33.1624|35.8562|34.6155|45.6611|46.5199|41.4836|43.063|47.8981|47.4649|51.6017|49.2743|43.6097|40.0686|36.5233|35.0266|42.384|36.5968|37.5974|37.052|29.4305|29.9869|23.5839|22.8187|19.961|4.3124|6.9823|5.3849|8.6451|9.5931|15.1317|13.9901|14.5657|13.3045|7.5009|6.9305|9.9677|9.5052|10.2872|10.1027|14.5218|16.3818|14.8369|17.7303|19.5285|16.9895|16.18|18.5|
2025-09-05 11:30:55|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0363|0.0349|0.0385|0.0423|0.0708|0.1703|0.2292|0.2374|0.1973|0.3183|0.3091|0.3275|0.5024|0.266|0.0846|0.0909|0.0789|0.109|0.1459|0.1351|0.17|0.1568|0.1178|0.1106|0.1751|0.1676|0.2068|0.2564|0.3436|0.4466|0.3384|0.5329|0.4684|0.5027|0.6993|0.8111|0.5637|0.4711|0.2623|0.2008|0.1822|0.2632|0.2964|0.2742|0.3528|0.3601|0.2107|0.2756|0.5484|0.4585|0.317|0.3393|0.3386|0.298|0.3104|0.2745|0.2829|0.3197|0.3368|0.3562|0.3701|0.4374|0.4164|0.467|0.4609|0.5347|0.4828|0.6895|0.7145|0.8699|1.4017|1.75|2.6891|2.5721|4.0119|5.11|6.0776|5.5643|6.0619|5.2223|3.5642|4.4925|4.1925|5|5.8851|7.2797|10.5799|12.4966|12.9548|14.9743|19.4577|25.5173|24.4414|18.5164|18.1368|13.4816|19.5196|27.7291|46.7003|40.7583|61.4996|86.3676|116.983|132.7294|120.0506|108.9124|177.87||
2025-09-05 11:30:59|usa_0348|LH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.5714|2.7257|2.0324|1.9296|1.7239|1.5429|0.7982|0.5925|0.72|0.5534|0.541|0.36|0.3991|0.4752|0.3353|0.2839|0.36|0.5925|0.5657|0.7591|0.8743|15.8585|24.6342|36.2056|24.7371|31.6387|33.2639|33.2639|39.4394|37.5633|27.796|19.1231|24.3976|24.8091|23.6159|30.4045|32.297|32.6673|35.9752|40.9946|39.6616|41.0604|40.0812|44.3107|48.1205|51.2062|53.9545|60.4551|59.7639|64.3966|64.3719|62.1502|60.6279|57.2953|57.1884|53|48.1287|55.7813|54.0615|61.5824|62.2983|62.0021|64.5365|72.3453|75.8096|79.6441|65.0466|70.7408|75.3241|76.2045|76.0893|71.2756|74.2214|82.3677|81.5778|75.1842|80.8125|84.2603|83.7254|88.786|103.7537|99.7464|89.255|101.7377|96.3809|107.1932|113.126|105.638|118.0549|126.8347|124.2263|131.2535|133.0967|147.727|142.9133|103.9759|125.8802|142.2715|138.2395|139.2022|104.0005|136.6843|154.9188|167.492|209.8525|226.9843|231.5841|258.549|216.9537|193.4062|169.4909|195.4444|190.9707|201.5516|196.1121|222.472|214.534|200.5855|220.9581|227.4108|231.4634|261.8333|275.23|
2025-09-05 11:31:03|usa_0349|KEY|total_return_price|0||||||||||||||||||||||||||||2.8187|2.6495|3.0733|2.2723|2.6801|3.5729|3.9935|4.9073|5.3408|5.4311|3.9516|4.0918|4.7848|5.5825|5.2489|4.8009|4.5237|4.8348|5.1905|5.0139|4.1627|4.7657|5.3594|5.9189|6.3284|6.8125|6.9|7.9084|9.1426|8.8941|10.2756|11.7829|13.1942|14.189|13.4537|10.9956|12.2719|11.719|12.5142|10.1389|8.7778|7.6593|7.203|10.4895|11.749|10.952|11.1915|10.4832|10.7074|11.8655|12.2897|11.3674|11.5752|10.5217|11.9234|12.202|14.145|14.7529|14.6994|15.6927|16.9918|16.4272|16.9484|16.6497|17.166|19.3613|18.9537|20.0735|20.5817|20.4664|18.9417|18.0288|13.274|12.6263|6.4228|7.1026|5.1036|4.7511|3.1697|3.9379|3.368|4.7099|4.6795|4.8504|5.3998|5.4241|5.1065|3.6525|4.758|5.2788|4.8387|5.4968|5.3275|6.3356|7.0589|7.3217|8.6561|9.224|9.3278|8.7185|9.1349|9.3488|9.9669|8.68|8.8506|7.4603|7.5163|8.3392|12.5802|12.2976|13.0301|13.1566|14.1824|13.8156|13.8901|14.2526|10.6923|11.5057|13.1016|13.3222|15.26|7.908|9.4356|9.3778|13.0471|16.0328|16.7032|17.6441|19.0385|18.5643|14.4336|13.5635|14.9095|10.8369|8.1634|9.6888|13.1911|14.6939|13.3968|15.9848|16.5343|15.6134|17.2355|19.18|
2025-09-05 11:31:08|usa_0350|MSI|total_return_price|0||||||||||||||||||||||||||||20.7004|24.7033|31.8523|24.0725|20.0873|22.0199|25.6508|22.9204|25.3239|29.2804|29.8825|34.2979|40.9306|51.9899|68.6533|79.4584|72.6597|79.8612|70.5062|83.4433|91.9186|86.7314|106.753|121.6179|90.9074|84.6851|100.4498|82.6363|98.4949|97.491|122.8924|116.2393|92.6693|98.6615|85.5653|70.0085|99.8986|120.0481|155.5101|144.6072|242.1925|240.3013|149.8335|143.2373|100.4196|70.9043|82.5764|77.7894|75.0757|71.1741|72.4774|51.3335|43.801|42.0369|48.2156|61.3298|72.0805|90.83|94.3742|93.5124|89.3769|77.9914|95.343|115.2292|118.3626|120.2697|106.0494|131.8452|108.6907|93.6652|94.089|98.7864|85.7769|49.9832|39.672|38.8246|24.3775|23.2769|36.4837|47.2692|42.7018|38.6298|35.8784|46.939|49.9105|35.1315|36.1928|33.1167|36.7597|40.5428|38.5498|40.7202|45.0666|52.0428|47.1396|48.7504|55.6807|53.2827|55.4262|52.9812|56.4649|56.4134|48.8024|58.4865|58.8944|65.5095|57.4385|66.7696|72.9707|76.3392|77.2211|75.9717|81.3183|95.2378|105.7338|118.7353|105.4199|129.1998|153.9515|157.8939|149.8978|124.1394|131.4915|147.7579|160.9215|178.6553|206.7077|222.1065|260.537|233.0793|202.4965|217.0764|250.6034|279.1804|287.059|267.3051|308.3389|350.5929|382.2734|446.2257|459.7969|436.6547|420.46|478.62|
2025-09-05 11:31:13|usa_0351|BG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.837|10.2404|14.3338|12.8571|13.2878|13.3152|14.3973|15.8822|18.3012|17.6778|21.1807|25.0351|24.7891|25.2476|36.9996|33.7365|41.4878|35.9332|36.8559|35.1292|32.0703|38.6089|47.3444|51.9533|53.8228|66.8933|80.0133|61.7765|72.417|48.256|31.0873|37.9797|41.7082|42.9014|42.6194|42.5394|36.5406|42.5927|44.5449|51.054|46.4462|41.3894|40.8171|47.8256|43.5559|48.286|52.806|55.1111|50.2961|57.6188|60.4393|58.0146|55.1598|62.3226|68.6008|61.4015|69.481|54.4416|50.5576|43.3939|47.2174|45.7898|55.8778|62.9213|59.967|55.9987|53.5815|58.5695|56.7019|55.7426|43.7596|43.9452|47.6549|47.2491|48.5308|30.7982|35.4697|39.4341|56.4038|70.7024|71.0638|72.3565|79.6|97.9744|82.6007|82.6616|92.7469|90.1941|86.3511|106.1014|96.9453|93.1606|102.3861|94.3702|76.9898|73.4251|82.8638|81.13|
2025-09-05 11:31:16|usa_0353|VRSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2944|29.2611|26.7763|29.4146|26.1431|33.041|31.3813|32.6189|33.089|38.2121|44.9853|47.048|44.9134|48.1896|59.0498|56.8816|62.4268|63.0792|58.0425|57.7547|58.8388|62.2158|67.6171|72.1933|68.8067|72.8841|75.436|76.9039|78.0839|79.0241|76.8079|80.5016|78.65|92.4075|97.6265|104.227|115.8931|101.7039|127.8457|139.6872|150.0587|144.6051|133.3362|161.71|179.0089|196.321|171.3495|170.9655|197.0754|217.1322|210.4579|162.1028|168.1745|169.5998|185.2147|223.3395|237.1689|231.3904|232.2296|266.5377|263.1009|276.0334|294.1577|306.27|270.05|
2025-09-05 11:31:19|usa_0354|HSIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|8.819|8.8386|10.2908|11.1139|13.2442|13.9713|12.3741|12.2114|13.6479|14.0477|16.274|16.7052|17.105|18.759|18.3161|19.6527|19.198|21.6282|20.9422|23.8466|24.0661|22.4983|20.2132|21.1029|14.3809|15.6743|18.7943|21.5223|20.6169|23.0862|21.5184|22.9608|24.0622|27.5036|28.0602|24.3052|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|64.273|54.7798|52.6868|56.9434|66.6561|61.5528|60.11|69.9|63.5|66.72|50.52|58.39|58.78|66.86|69.24|74.19|76.16|77.53|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|67.78|
2025-09-07 16:22:52|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|239.69|
2025-09-07 16:22:56|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|109.23|
2025-09-07 16:23:01|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|495|
2025-09-07 16:23:05|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|178.43|
2025-09-07 16:23:09|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|499.77|
2025-09-07 16:23:13|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|78.96|
2025-09-07 16:23:18|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|279.23|
2025-09-07 16:23:22|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|294.38|
2025-09-07 16:23:27|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|160.02|
2025-09-07 16:23:31|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|24.88|
2025-09-07 16:23:35|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|153.66|
2025-09-07 16:23:39|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|44.38|
2025-09-07 16:23:42|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|239.69|
2025-09-07 16:23:43|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|117.91|
2025-09-07 16:23:46|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|109.23|
2025-09-07 16:23:47|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|29.59|
2025-09-07 16:23:50|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|495|
2025-09-07 16:23:52|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|84.71|
2025-09-07 16:23:54|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|178.43|
2025-09-07 16:23:57|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|49.77|
2025-09-07 16:23:58|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|499.77|
2025-09-07 16:24:02|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|78.96|
2025-09-07 16:24:01|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|67.96|
2025-09-07 16:24:07|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.15|
2025-09-07 16:24:06|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|279.23|
2025-09-07 16:24:08|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|95.4|
2025-09-07 16:24:10|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|294.38|
2025-09-07 16:24:12|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368||
2025-09-07 16:24:14|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|160.02|
2025-09-07 16:24:17|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|24.49|
2025-09-07 16:24:19|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|24.88|
2025-09-07 16:24:21|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|115.05|
2025-09-07 16:24:22|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|153.66|
2025-09-07 16:24:25|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|33.91|
2025-09-07 16:24:26|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|44.38|
2025-09-07 16:24:30|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|154.1434|166.64|235|
2025-09-07 16:24:31|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|117.91|
2025-09-07 16:24:33|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|155.8726|167.74|235.17|
2025-09-07 16:24:35|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|29.59|
2025-09-07 16:24:36|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|248.53|
2025-09-07 16:24:40|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|84.71|
2025-09-07 16:24:41|usa_0026|PEP|total_return_price|0.4910007199424||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844||
2025-09-07 16:24:44|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|49.77|
2025-09-07 16:24:47|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|232.33|
2025-09-07 16:24:48|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|67.96|
2025-09-07 16:24:50|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-09-07 16:24:53|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.15|
2025-09-07 16:24:54|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08||
2025-09-07 16:24:55|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|95.4|
2025-09-07 16:24:59|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|343.22|
2025-09-07 16:24:59|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368||
2025-09-07 16:25:02|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517||
2025-09-07 16:25:03|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|24.49|
2025-09-07 16:25:07|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|161.55|
2025-09-07 16:25:08|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|115.05|
2025-09-07 16:25:10|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|283.64|
2025-09-07 16:25:12|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|33.91|
2025-09-07 16:25:15|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|73.78|
2025-09-07 16:25:17|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.496|2.9226|4.7738|4.4427|7.5123|7.6593|10.5629|8.4555|10.0077|10.0448|11.3811|11.0764|13.1902|13.3149|17.6822|10.746|13.7061|10.3105|7.5359|8.2859|10.1811|12.3343|15.2156|14.1071|11.991|13.1263|15.0616|14.4733|12.1143|13.1549|15.5673|16.3121|14.3656|18.818|17.8013|20.2558|21.5468|22.042|27.6571|30.1301|28.4563|29.2451|26.7779|27.5697|28.0016|30.9449|38.1278|38.0662|35.2327|40.2948|40.517|41.7809|48.1607|47.7089|53.358|49.9594|58.8506|60.0081|49.267|58.4937|55.9331|60.9321|67.1582|55.1821|72.7626|72.864|85.4982|101.7135|121.6012|135.0202|142.6172|141.6559|110.879|96.9187|88.4893|100.4277|122.3661|129.7618|137.5153|149.9706|175.4501|163.3762|190.9586|154.1434|166.64|235|
2025-09-07 16:25:20|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.758|28.6298|28.5831|26.5437|27.2381|25.8717|29.5727|38.6005|37.0185|33.8011|38.9192|39.3436|40.8035|46.0925|46.9454|52.1585|49.9312|54.8728|59.379|51.5476|58.3188|53.9965|60.5779|66.456|57.7969|70.2628|73.0324|87.4164|102.1697|125.2738|135.3793|145.5826|142.4035|111.9063|97.5104|87.4104|100.7611|118.3068|130.6832|140.6042|151.0422|185.9672|164.7168|193.5865|155.8726|167.74|235.17|
2025-09-07 16:25:19|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|315.39|
2025-09-07 16:25:24|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|159.84|
2025-09-07 16:25:23|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|248.53|
2025-09-07 16:25:28|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|35.82|
2025-09-07 16:25:28|usa_0026|PEP|total_return_price|0.4910007199424||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844||
2025-09-07 16:25:34|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|232.33|
2025-09-07 16:25:33|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|229.61|
2025-09-07 16:25:38|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-09-07 16:25:38|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24||
2025-09-07 16:25:42|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08||
2025-09-07 16:25:46|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|343.22|
2025-09-07 16:25:43|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.3|
2025-09-07 16:25:49|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:25:50|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.57|
2025-09-07 16:25:49|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517||
2025-09-07 16:25:54|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|161.55|
2025-09-07 16:25:52|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|47.14|
2025-09-07 16:25:57|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|283.64|
2025-09-07 16:25:57|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|66.55|
2025-09-07 16:26:03|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.67|
2025-09-07 16:26:02|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|73.78|
2025-09-07 16:26:07|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|220.31|
2025-09-07 16:26:07|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|315.39|
2025-09-07 16:26:11|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|212.56|
2025-09-07 16:26:12|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|159.84|
2025-09-07 16:26:14|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|314.38|
2025-09-07 16:26:19|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:16|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|35.82|
2025-09-07 16:26:20|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.22|
2025-09-07 16:26:23|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:21|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|229.61|
2025-09-07 16:26:24|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371||
2025-09-07 16:26:26|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24||
2025-09-07 16:26:30|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.3|
2025-09-07 16:26:29|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|92.95|
2025-09-07 16:26:34|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:36|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.57|
2025-09-07 16:26:35|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|214.25|
2025-09-07 16:26:38|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|47.14|
2025-09-07 16:26:40|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|79.21|
2025-09-07 16:26:43|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|66.55|
2025-09-07 16:26:45|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57||
2025-09-07 16:26:46|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.67|
2025-09-07 16:26:50|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|48.8|
2025-09-07 16:26:51|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|220.31|
2025-09-07 16:26:55|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|212.56|
2025-09-07 16:26:55|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|92.66|
2025-09-07 16:26:58|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|314.38|
2025-09-07 16:26:59|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|85.43|
2025-09-07 16:27:03|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:03|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|326.22|
2025-09-07 16:27:04|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.22|
2025-09-07 16:27:07|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:07|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:08|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371||
2025-09-07 16:27:08|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|727.21|
2025-09-07 16:27:13|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|132.94|
2025-09-07 16:27:12|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|92.95|
2025-09-07 16:27:17|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-09-07 16:27:18|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|214.25|
2025-09-07 16:27:22|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|85.04|
2025-09-07 16:27:23|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|79.21|
2025-09-07 16:27:25|usa_0067|COST|total_return_price|1.8744394618834|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-09-07 16:27:27|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57||
2025-09-07 16:27:31|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|61.5|
2025-09-07 16:27:32|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|48.8|
2025-09-07 16:27:33|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|85.13|
2025-09-07 16:27:36|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|92.66|
2025-09-07 16:27:38|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|61.74|
2025-09-07 16:27:39|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|85.43|
2025-09-07 16:27:42|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|187.93|
2025-09-07 16:27:43|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|326.22|
2025-09-07 16:27:48|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:47|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.74|
2025-09-07 16:27:49|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|727.21|
2025-09-07 16:27:52|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|45.91|
2025-09-07 16:27:54|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|132.94|
2025-09-07 16:27:57|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-09-07 16:27:58|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-09-07 16:28:00|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|182.25|
2025-09-07 16:28:02|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|85.04|
2025-09-07 16:28:04|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.8||
2025-09-07 16:28:09|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|24.5|
2025-09-07 16:28:06|usa_0067|COST|total_return_price|1.8744394618834|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-09-07 16:28:11|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|61.5|
2025-09-07 16:28:11|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|44.7222|31.555|33.6328|34.1834|33.3092|36.4278|31.662|34.8148|43.8959|47.1505|45.9918|51.3813|46.4118|48.0757|58.27|
2025-09-07 16:28:14|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|26.59|
2025-09-07 16:28:13|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|85.13|
2025-09-07 16:28:18|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|61.74|
2025-09-07 16:28:17|usa_0083|MS|total_return_price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46||
2025-09-07 16:28:21|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|187.93|
2025-09-07 16:28:22|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|463.9|
2025-09-07 16:28:26|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.74|
2025-09-07 16:28:27|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|120.61|
2025-09-07 16:28:30|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7629|3.9549|3.8066|2.9968|2.8671|2.9413|3.4164|3.7747|2.9238|3.191|3.2897|2.993|2.9284|3.8362|3.7027|3.679|3.0756|2.958|3.5079|3.9493|3.6672|4.2197|4.4614|4.3146|4.2639|5.3679|5.04|4.8096|4.8597|5.1696|5.3185|5.5618|6.3367|6.3714|5.9485|4.7983|3.8139|4.1383|4.9124|5.4384|5.1493|5.0125|5.1432|5.3864|6.0569|6.2441|6.7636|6.2464|6.8727|7.6196|7.9055|7.5459|7.6334|8.1086|9.1495|9.6801|11.6844|12.8147|13.5542|15.7414|16.5075|20.2169|21.9449|24.4598|22.969|26.7467|29.7137|28.0002|28.5434|28.9631|34.1256|37.9435|45.7506|43.6196|53.7569|42.3301|36.2967|33.8875|40.2681|48.1904|50.2144|52.3945|48.0463|49.0061|61.6511|65.96|65.975|45.5939|60.0346|61.3428|55.619|56.1741|50.3709|51.9312|59.5356|62.8596|64.3487|64.9602|70.4668|66.4901|58.6065|53.5715|57.6184|49.5428|51.1901|52.3904|58.4192|56.9328|56.2201|50.6029|48.4124|52.5763|60.9908|54.43|70.7454|70.1745|53.0321|57.8834|44.6739|40.2105|38.033|11.0111|17.411|9.533|16.4938|25.3734|29.8158|28.2158|27.662|54.2699|56.423|59.0045|60.6069|60.2426|56.9104|62.9678|58.1355|63.5049|61.8184|50.7633|48.8861|49.086|42.01|45.91|
2025-09-07 16:28:32|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|492.6|
2025-09-07 16:28:35|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-09-07 16:28:38|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.9249|6.7133|6.9753|6.7133|6.3519|6.3859|6.5824|6.6478|6.3859|6.0585|6.4173|6.6793|8.1199|7.9235|8.3818|8.6438|8.5626|8.9712|8.5128|7.7925|7.4732|7.3324|6.9021|6.2197|6.5014|6.7435|6.5424|7.044|7.3793|8.0279|9.5911|8.7643|9.7288|11.0124|12.6395|12.4522|12.066|12.9162|14.2897|16.184|17.4323|22.2446|19.855|20.9648|25.5645|24.2076|29.2681|30.203|31.5173|34.9325|34.7629|38.3329|43.1914|47.778|40.2614|43.6856|38.2697|41.3679|40.3838|43.9825|24.4668|16.2644|24.4297|33.2964|38.5974|40.93|39.6558|45.851|49.5791|53.8065|58.7626|55.9948|66.2229|75.3438|81.03|79.556|83.4517|84.2927|84.4946|79.9021|82.6829|89.8219|97.5861|97.251|108.4952|117.3998|104.6774|112.0554|119.5823|128.8836|135.6628|130.4773|113.0055|110.4806|105.0524|105.7525|114.1154|103.8518|115.9718|121.8173|117.0289|128.3606|113.8641|112.4877|109.1378|40.8098|50.8672|49.0859|66.9658|89.3374|103.61|105.5003|131.0633|109.2944|80.0678|77.0093|102.3503|99.0086|103.8164|98.7397|132.2812|147.0074|144.4807|162.9004|167.8928|163.9284|160.76|182.25|
2025-09-07 16:28:37|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218||
2025-09-07 16:28:42|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|117.93|
2025-09-07 16:28:41|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7136|0.6972|0.6927|0.4189|0.6285|0.8286|0.8731|0.8205|0.9675|1.3097|1.2069|0.9373|1.1901|1.2408|1.1969|1.2283|0.6943|0.6572|0.6407|0.8139|0.8412|2.2247|2.6273|3.1331|2.8739|3.5977|2.9976|3.0136|3.6032|3.6026|4.8169|4.249|4.1553|5.221|3.8558|4.1991|5.4759|5.5247|7.3453|5.2129|7.619|9.5133|14.0405|11.9897|9.5499|7.4107|6.4677|4.4529|5.8957|4.5961|3.8389|4.3121|4.772|4.4907|5.8547|6.1947|6.6294|5.5094|5.656|5.2608|5.5443|5.8167|7.0199|8.0181|8.9399|9.3324|9.196|11.189|12.5256|12.22|13.3714|15.0373|12.7409|13.5302|13.0997|11.2132|10.2019|10.5944|12.7771|14.029|13.936|15.4103|13.6751|12.5132|13.6252|12.0618|10.544|8.0202|8.4696|7.5323|5.5818|4.2708|5.1397|6.4535|8.0923|7.7295|9.2465|10.5917|11.4628|11.5991|11.7274|10.7536|10.008|8.8962|7.1292|9.1098|10.498|10.9543|11.4741|14.4589|14.7843|16.796|18.2952|16.9587|18.3197|19.27|17.7115|16.1753|17.1976|14.3185|17.7272|13.0173|14.8991|15.3619|20.9907|29.6066|25.2184|26.6668|32.5139|32.6543|29.9554|24.9982|26.6146|27.3869|30.5261|24.7016|27.1811|26.8338|34.7396|34.4748|31.8071|25.2805|24.8||
2025-09-07 16:28:47|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|24.5|
2025-09-07 16:28:46|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|200.21|
2025-09-07 16:28:48|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|44.7222|31.555|33.6328|34.1834|33.3092|36.4278|31.662|34.8148|43.8959|47.1505|45.9918|51.3813|46.4118|48.0757|58.27|
2025-09-07 16:28:50|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|687.4|
2025-09-07 16:28:51|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|26.59|
2025-09-07 16:28:54|usa_0083|MS|total_return_price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46||
2025-09-07 16:28:54|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009|231.07||
2025-09-07 16:28:59|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|463.9|
2025-09-07 16:28:59|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|423.08|
2025-09-07 16:29:03|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|120.61|
2025-09-07 16:29:04|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|204.4|
2025-09-07 16:29:08|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|79.51|
2025-09-07 16:29:08|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|492.6|
2025-09-07 16:29:12|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353||
2025-09-07 16:29:13|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218||
2025-09-07 16:29:17|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1099.15|
2025-09-07 16:29:17|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|117.93|
2025-09-07 16:29:20|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|103.69|
2025-09-07 16:29:21|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|200.21|
2025-09-07 16:29:26|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|221.53|
2025-09-07 16:29:26|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|687.4|
2025-09-07 16:29:29|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.4479|40.4977|37.4604|31.7907|24.1933|33.4106|32.4954|32.0904|28.2512|41.5101|33.0056|31.086|39.5905|45.6652|39.6877|48.3947|57.9117|60.6494|61.9615|57.4095|46.0702|52.7523|48.5|58.1142|60.3416|59.9366|62.0668|60.7465|35.8405|41.7126|42.4254|53.8619|54.3155|51.586|51.9423|40.603|52.5498|77.1481|44.3936|34.3744|34.172|28.2998|28.7534|32.6816|38.813|33.1514|32.3982|34.0991|37.1445|46.8639|43.697|38.3857|42.6623|41.7524|52.0217|54.6021|59.2034|55.9765|60.0224|66.9446|77.6563|79.9601|73.1745|66.7036|80.0348|87.9939|89.7238|83.0271|94.9459|94.0313|91.9565|90.441|81.2713|72.8099|75.853|68.5837|58.5839|35.8924|46.185|57.3713|70.6235|70.9705|69.9959|65.5317|76.7251|75.7989|78.9549|66.4736|70.2751|76.2403|75.6297|74.4695|76.3326|89.8888|82.2453|91.7943|118.7538|114.2786|123.6963|127.0705|153.3067|152.4448|149.3785|130.0585|137.1371|118.6028|143.1942|143.5173|167.1905|168.6765|169.7803|188.2169|203.6891|217.2994|220.147|216.1478|203.4387|161.284|137.9934|142.4157|144.2792|127.7992|118.7884|200.9785|262.7417|233.8527|290.023|245.3765|213.3587|206.4883|209.3437|197.5035|171.6545|192.7262|207.8742|250.3206|249.4474|241.0798|247.1561|292.3561|297.6235|259.7939|216.7009|231.07||
2025-09-07 16:29:29|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|70.9|
2025-09-07 16:29:35|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:36|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|131.55|
2025-09-07 16:29:34|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|423.08|
2025-09-07 16:29:39|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:39|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|204.4|
2025-09-07 16:29:40|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|295.97|
2025-09-07 16:29:43|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|79.51|
2025-09-07 16:29:44|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28||
2025-09-07 16:29:46|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353||
2025-09-07 16:29:47|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|322.86|
2025-09-07 16:29:51|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1099.15|
2025-09-07 16:29:52|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|58.19|
2025-09-07 16:29:56|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:54|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|103.69|
2025-09-07 16:29:58|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|221.53|
2025-09-07 16:29:57|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|129.89|
2025-09-07 16:30:02|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|198.32|
2025-09-07 16:30:02|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|70.9|
2025-09-07 16:30:08|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:09|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|131.55|
2025-09-07 16:30:06|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|132.55|
2025-09-07 16:30:11|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:11|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|91.78|
2025-09-07 16:30:12|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5488|2.9032|3.0142|2.717|2.9455|3.545|3.5911|3.8513|5.0562|5.0681|4.7738|5.3043|5.9612|5.8751|5.4113|5.6801|6.26|5.8206|6.0511|6.4243|6.7001|7.2325|7.2386|7.8631|8.5915|9.1371|8.9866|10.1738|10.0267|9.8181|11.0447|11.778|14.4925|16.1031|17.2773|17.753|19.0636|19.7128|21|21.3398|25.8069|23.1568|25.7443|32.1917|30.5206|26.2614|24.0447|22.7578|28.5514|28.3023|21.2007|16.9774|19.2202|15.1373|16.7042|17.7402|19.6721|20.9271|20.9326|20.7233|22.3193|22.7026|21.2729|21.8945|23.4417|23.4239|23.3492|24.4691|25.5788|25.2563|27.5157|26.2092|25.5733|24.522|24.4026|25.0596|23.2569|20.9859|21.3369|23.864|26.2086|27.4321|25.0423|26.3692|29.2621|32.6737|33.7756|30.4584|35.1563|36.1897|36.7783|39.0225|38.1577|43.8915|46.7753|49.4581|55.5512|53.4467|55.1777|58.1563|66.3928|68.5953|64.6429|65.156|69.1154|73.6429|75.8789|73.28|85.9036|86.0481|86.5946|92.8824|100.1131|97.4769|115.8105|130.6861|114.384|140.0765|145.675|142.9305|151.7964|122.4392|134.1595|126.5283|160.6868|172.7589|182.9211|184.9569|229.1418|212.5022|197.0905|213.1619|226.1929|212.0175|210.5286|231.5957|225.6294|243.2682|233.8448|272.4828|289.7308|304.011|308.4|295.97|
2025-09-07 16:30:17|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28||
2025-09-07 16:30:16|usa_0116|KR|total_return_price|1.4914728682171|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84||
2025-09-07 16:30:20|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|322.86|
2025-09-07 16:30:22|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|22.1|
2025-09-07 16:30:26|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|58.19|
2025-09-07 16:30:27|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|71.82|
2025-09-07 16:30:30|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:31|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|24.42|
2025-09-07 16:30:31|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|129.89|
2025-09-07 16:30:37|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|198.32|
2025-09-07 16:30:36|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-09-07 16:30:41|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|55.08|
2025-09-07 16:30:40|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|132.55|
2025-09-07 16:30:44|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|62.81|57.2|
2025-09-07 16:30:45|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|91.78|
2025-09-07 16:30:48|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|105.71|
2025-09-07 16:30:49|usa_0116|KR|total_return_price|1.4914728682171|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84||
2025-09-07 16:30:52|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|61.18|
2025-09-07 16:30:55|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|22.1|
2025-09-07 16:30:56|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|573.38|
2025-09-07 16:31:00|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|71.82|
2025-09-07 16:31:00|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|305.31|
2025-09-07 16:31:06|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:03|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|24.42|
2025-09-07 16:31:07|usa_0131|YUM|total_return_price|0.34102141680395||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536||
2025-09-07 16:31:08|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-09-07 16:31:11|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|267.54|275.22|
2025-09-07 16:31:12|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|55.08|
2025-09-07 16:31:15|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3827|0.3787|0.3611|0.3234|0.3313|0.4173|0.4271|0.4925|0.5404|0.5156|0.4303|0.5327|0.6106|0.7646|0.8827|1.0281|0.8105|0.9355|1.1243|1.186|1.0011|1.2319|1.4144|1.5932|1.8042|2.086|2.0632|2.14|2.3767|2.8448|2.8054|3.0189|3.6969|4.1695|4.4185|3.6887|4.1266|5.2492|5.6719|5.032|4.106|5.9219|5.6383|5.7329|5.4414|5.8576|2.4813|2.0676|1.9483|1.8144|0.4883|0.2578|0.4837|0.9797|1.8407|2.3944|2.647|2.7228|3.5808|3.825|5.4317|6.5087|6.5921|8.7218|8.0937|7.5007|8.2248|8.4346|9.2596|10.1238|11.2839|12.194|12.8463|11.8754|14.556|8.5724|5.2904|4.1999|5.7986|6.6805|7.9254|8.7269|6.9512|7.3174|9.5158|12.0527|11.7721|9.5471|13.0532|15.0297|14.2044|17.404|16.4601|19.0243|16.6605|18.8472|20.2092|21.4701|31.075|29.8391|24.523|27.946|32.0954|20.8968|14.9246|9.677|13.4197|19.1972|19.578|18.7952|19.4328|19.4533|19.9733|16.4894|18.2183|18.4854|15.2046|20.0829|19.8787|17.3208|17.3605|10.6215|14.5664|15.3408|15.9377|19.1529|21.7827|21.6407|22.0512|28.6672|27.0865|25.1687|29.2909|26.9885|29.9144|31.2958|32.7638|37.1412|40.9754|44.481|53.1919|59.2627|62.81|57.2|
2025-09-07 16:31:15|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.33||
2025-09-07 16:31:20|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|105.71|
2025-09-07 16:31:21|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|13.08|
2025-09-07 16:31:25|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:23|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|61.18|
2025-09-07 16:31:26|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|92.05|
2025-09-07 16:31:29|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|573.38|
2025-09-07 16:31:30|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|32.53|
2025-09-07 16:31:33|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|305.31|
2025-09-07 16:31:37|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:37|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3012|2.7433|3.4645|3.5909|3.6162|3.5788|3.9076|4.8179|5.0961|4.8048|5.7536|5.0455|4.3496|4.8048|4.8554|3.9197|3.4777|3.768|3.4392|3.5029|4.1857|4.5772|4.1857|4.3749|5.2226|5.0455|4.6409|4.8048|4.8048|5.349|5.4623|6.3727|3.6041|3.6162|4.122|4.3628|5.349|5.5634|7.0433|8.3058|9.1412|11.0654|12.7718|11.2056|15.3055|14.5617|19.2347|20.9656|15.8439|20.3706|19.2582|21.0923|22.5692|17.5847|22.1782|18.5176|23.9762|13.1615|5.5074|5.7526|6.9741|5.2561|7.7624|8.3605|10.8495|11.735|13.5793|12.5684|14.6913|13.9351|12.0788|11.5614|12.0221|11.2384|11.5406|11.7463|12.8447|13.3736|14.3675|16.9609|15.2238|16.97|15.4829|13.6166|8.4775|7.6769|10.2881|13.654|14.1292|15.147|13.951|14.545|16.4102|17.7289|19.5742|16.137|18.4971|22.2472|20.9285|22.2789|21.0232|22.9997|23.6825|25.1416|29.4972|30.4747|32.9137|32.2985|31.9245|31.4767|28.2649|24.7105|23.6836|27.4476|32.0303|33.7425|33.569|34.5327|35.7631|33.4401|31.8521|29.6615|28.3697|29.8923|25.5296|32.0378|36.0641|38.5426|35.9727|24.0274|30.6561|36.9158|42.34|54.4659|62.902|62.6262|75.1193|60.9063|44.8055|46.3763|60.6297|57.3963|65.3131|51.3465|56.0044|63.8311|65.3093|76.6301|78.2927|79.8201|105.62|106.23|
2025-09-07 16:31:38|usa_0131|YUM|total_return_price|0.34102141680395||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536||
2025-09-07 16:31:41|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|580.8|
2025-09-07 16:31:42|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.4308|3.8729|3.8527|3.4426|4.4212|5.0176|4.6314|4.6289|5.6279|5.5647|6.4586|6.2642|6.4728|6.8162|6.9428|8.1057|8.1342|7.1888|7.5779|7.8269|8.7797|9.9782|10.002|12.0416|11.6501|11.8187|11.593|12.2293|13.1226|14.7279|17.5313|18.9836|19.3289|21.2348|20.297|15.9138|17.2964|15.6921|16.3336|14.3807|17.8937|18.2867|18.4286|27.3602|29.6402|24.2054|28.0105|22.937|24.6263|25.848|22.1039|16.4702|19.6937|18.5559|21.4735|21.9486|23.6787|24.0694|24.6459|20.228|22.8179|22.7389|24.6192|28.0943|28.1114|26.4416|28.3796|30.0259|34.5534|33.4869|34.7896|32.9234|35.3757|31.6567|28.8851|30.2931|30.5039|27.6711|28.1364|33.9546|34.6129|37.6757|34.6584|36.9292|39.7489|42.6995|42.1924|35.5182|43.4496|43.7866|47.5785|51.2379|54.2473|63.9518|61.0796|65.1903|70.0259|66.2108|73.6161|73.9461|83.7591|86.0029|77.3552|80.1521|91.3776|95.0197|97.4867|94.3396|101.4025|100.396|106.0004|103.2726|114.9481|118.2902|104.8443|111.8097|103.8619|119.6627|131.1679|131.1433|121.523|88.7414|102.5527|98.016|127.974|137.8707|138.0091|140.9105|145.8429|171.2576|159.3536|145.1675|178.5427|164.0884|167.1935|158.214|185.5591|225.2035|199.9643|231.2404|238.923|263.3736|267.54|275.22|
2025-09-07 16:31:46|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|112.95|
2025-09-07 16:31:46|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.33||
2025-09-07 16:31:51|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|13.08|
2025-09-07 16:31:54|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:51|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|277.75|
2025-09-07 16:31:56|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|92.05|
2025-09-07 16:31:56|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|349.03|
2025-09-07 16:32:00|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|32.53|
2025-09-07 16:32:01|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|289.86|
2025-09-07 16:32:06|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2733|1.0783|1.2733|1.6038|1.6074|1.6052|2.0139|2.2897|2.6491|2.5976|2.4652|2.7565|2.5075|2.4342|2.5492|2.4127|2.7627|3.3787|4.2422|4.6282|5.5341|6.3111|8.2243|9.4857|9.6382|9.2992|9.6779|11.7926|12.7985|13.5228|15.6207|16.9096|20.2648|21.1165|21.1752|20.4238|17.7503|18.1856|21.4131|26.8905|25.7288|24.809|27.5997|23.8512|27.4726|31.7821|41.9646|42.0388|43.593|47.1485|49.6581|55.9354|48.2331|41.3803|56.1356|61.1131|89.1955|82.196|120.3529|128.1549|161.9247|177.8032|239.0224|190.7211|278.59||
2025-09-07 16:32:05|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.3012|2.7433|3.4645|3.5909|3.6162|3.5788|3.9076|4.8179|5.0961|4.8048|5.7536|5.0455|4.3496|4.8048|4.8554|3.9197|3.4777|3.768|3.4392|3.5029|4.1857|4.5772|4.1857|4.3749|5.2226|5.0455|4.6409|4.8048|4.8048|5.349|5.4623|6.3727|3.6041|3.6162|4.122|4.3628|5.349|5.5634|7.0433|8.3058|9.1412|11.0654|12.7718|11.2056|15.3055|14.5617|19.2347|20.9656|15.8439|20.3706|19.2582|21.0923|22.5692|17.5847|22.1782|18.5176|23.9762|13.1615|5.5074|5.7526|6.9741|5.2561|7.7624|8.3605|10.8495|11.735|13.5793|12.5684|14.6913|13.9351|12.0788|11.5614|12.0221|11.2384|11.5406|11.7463|12.8447|13.3736|14.3675|16.9609|15.2238|16.97|15.4829|13.6166|8.4775|7.6769|10.2881|13.654|14.1292|15.147|13.951|14.545|16.4102|17.7289|19.5742|16.137|18.4971|22.2472|20.9285|22.2789|21.0232|22.9997|23.6825|25.1416|29.4972|30.4747|32.9137|32.2985|31.9245|31.4767|28.2649|24.7105|23.6836|27.4476|32.0303|33.7425|33.569|34.5327|35.7631|33.4401|31.8521|29.6615|28.3697|29.8923|25.5296|32.0378|36.0641|38.5426|35.9727|24.0274|30.6561|36.9158|42.34|54.4659|62.902|62.6262|75.1193|60.9063|44.8055|46.3763|60.6297|57.3963|65.3131|51.3465|56.0044|63.8311|65.3093|76.6301|78.2927|79.8201|105.62|106.23|
2025-09-07 16:32:08|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|109.98|
2025-09-07 16:32:09|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|580.8|
2025-09-07 16:32:13|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|266.24|
2025-09-07 16:32:14|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|112.95|
2025-09-07 16:32:18|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|156.77|
2025-09-07 16:32:19|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|277.75|
2025-09-07 16:32:23|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|349.03|
2025-09-07 16:32:23|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|62.94|
2025-09-07 16:32:28|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|289.86|
2025-09-07 16:32:28|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|392.31|
2025-09-07 16:32:33|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2733|1.0783|1.2733|1.6038|1.6074|1.6052|2.0139|2.2897|2.6491|2.5976|2.4652|2.7565|2.5075|2.4342|2.5492|2.4127|2.7627|3.3787|4.2422|4.6282|5.5341|6.3111|8.2243|9.4857|9.6382|9.2992|9.6779|11.7926|12.7985|13.5228|15.6207|16.9096|20.2648|21.1165|21.1752|20.4238|17.7503|18.1856|21.4131|26.8905|25.7288|24.809|27.5997|23.8512|27.4726|31.7821|41.9646|42.0388|43.593|47.1485|49.6581|55.9354|48.2331|41.3803|56.1356|61.1131|89.1955|82.196|120.3529|128.1549|161.9247|177.8032|239.0224|190.7211|278.59||
2025-09-07 16:32:33|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2181|4.9086|5.3237|4.3283|5.5109|6.1194|5.6197|5.6118|5.942|5.5655|5.7542|6.7588|6.894|7.2116|6.6901|6.7327|6.3178|6.5078|6.5922|6.2301|6.3789|6.6724|6.649|7.2673|7.4077|7.8228|8.2003|8.3249|8.9945|9.8793|12.5476|13.5624|13.2793|15.6526|16.3428|13.5423|16.0468|20.5248|21.0376|19.1463|26.9177|31.1915|29.6634|37.8815|33.5172|27.3402|29.2203|28.1219|31.4098|33.1206|28.5125|24.7302|27.6488|25.6623|30.9359|29.0112|29.5614|28.58|28.2017|28.6525|20.752|19.2949|17.6694|19.505|20.5038|19.056|17.554|18.4933|20.2669|19.4821|20.6736|17.1768|17.957|16.6379|18.2807|22.0328|16.9626|14.2967|14.352|17.8177|16.0407|17.9038|16.6687|17.9901|20.5717|22.5997|23.8134|20.4142|24.5103|25.5959|25.3301|26.8553|27.4646|30.4527|32.2148|35.3609|39.498|40.484|42.7749|43.4386|47.7669|47.0399|47.7873|44.2501|47.2636|52.1288|59.0087|58.2609|58.8572|64.6666|68.546|74.047|72.2326|73.6235|73.4118|74.4432|71.7704|84.9289|90.6219|91.3016|102.1543|79.5976|99.3657|106.5791|109.1589|114.1248|132.3077|142.9392|164.6411|161.9739|148.0185|142.8772|158.9607|160.5345|181.9234|184.749|184.6291|201.4355|206.7939|219.757|210.008|242.1704|217.7021|203.74|
2025-09-07 16:32:35|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|109.98|
2025-09-07 16:32:37|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|201.53|
2025-09-07 16:32:39|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|266.24|
2025-09-07 16:32:41|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5754|1.512|1.6849|1.2164|1.413|1.839|1.8907|2.3038|2.0894|2.4331|2.3441|2.5793|2.6999|2.8593|3.2161|3.198|3.4412|3.4858|3.7596|3.7349|3.6078|4.2131|4.2781|4.8465|5.287|5.3111|5.867|6.0275|6.749|6.844|8.6314|8.808|10.1024|10.5928|11.3595|10.4568|13.3468|13.1263|16.1712|12.6885|14.594|13.7316|14.6657|13.5836|16.3203|16.0791|15.579|13.8146|15.3614|17.4998|17.748|16.0694|19.12|19.1114|19.8893|19.672|21.3867|22.3575|24.9052|24.7652|27.7418|26.1696|25.6921|25.4189|28.9559|30.5751|32.5641|34.4434|36.4507|34.7698|34.6186|38.3707|41.7348|35.4954|35.2379|39.8789|29.0082|28.7956|32.4459|38.5924|37.3421|36.9486|37.882|42.9323|42.8121|43.4768|48.1992|41.9383|49.7731|53.3169|59.3774|56.3278|62.6939|70.1244|74.7088|86.8172|91.9067|95.4245|98.635|101.9713|93.1094|102.1818|101.3004|98.5937|103.0923|100.8499|107.568|110.726|106.9567|114.7048|121.8228|118.3577|123.8593|126.9039|130.2865|145.94|137.5717|165.2603|185.2535|186.2472|181.9589|147.3074|188.5033|189.7847|205.9202|204.1972|196.9114|199.8697|225.2455|170.0731|148.6313|140.0559|141.6827|161.6751|182.8743|166.4333|195.4425|228.0888|235.6547|253.3843|233.1445|252.9008|269.44|273.56|
2025-09-07 16:32:43|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|156.77|
2025-09-07 16:32:45|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|149.56|
2025-09-07 16:32:50|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:32:48|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|62.94|
2025-09-07 16:32:51|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|524.37||
2025-09-07 16:32:53|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|392.31|
2025-09-07 16:32:55|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.25|192.39|
2025-09-07 16:32:57|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2181|4.9086|5.3237|4.3283|5.5109|6.1194|5.6197|5.6118|5.942|5.5655|5.7542|6.7588|6.894|7.2116|6.6901|6.7327|6.3178|6.5078|6.5922|6.2301|6.3789|6.6724|6.649|7.2673|7.4077|7.8228|8.2003|8.3249|8.9945|9.8793|12.5476|13.5624|13.2793|15.6526|16.3428|13.5423|16.0468|20.5248|21.0376|19.1463|26.9177|31.1915|29.6634|37.8815|33.5172|27.3402|29.2203|28.1219|31.4098|33.1206|28.5125|24.7302|27.6488|25.6623|30.9359|29.0112|29.5614|28.58|28.2017|28.6525|20.752|19.2949|17.6694|19.505|20.5038|19.056|17.554|18.4933|20.2669|19.4821|20.6736|17.1768|17.957|16.6379|18.2807|22.0328|16.9626|14.2967|14.352|17.8177|16.0407|17.9038|16.6687|17.9901|20.5717|22.5997|23.8134|20.4142|24.5103|25.5959|25.3301|26.8553|27.4646|30.4527|32.2148|35.3609|39.498|40.484|42.7749|43.4386|47.7669|47.0399|47.7873|44.2501|47.2636|52.1288|59.0087|58.2609|58.8572|64.6666|68.546|74.047|72.2326|73.6235|73.4118|74.4432|71.7704|84.9289|90.6219|91.3016|102.1543|79.5976|99.3657|106.5791|109.1589|114.1248|132.3077|142.9392|164.6411|161.9739|148.0185|142.8772|158.9607|160.5345|181.9234|184.749|184.6291|201.4355|206.7939|219.757|210.008|242.1704|217.7021|203.74|
2025-09-07 16:33:00|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7394|1.1572|1.288|0.8586|0.9426|1.4788|1.5856|1.3481|1.2691|1.8678|1.4253|1.4607|1.8008|2.353|2.8572|5.1267|4.4468|1.3614|4.0688|4.8655|5.0891|7.5296|21.7038|37.4188|26.426|15.6057|15.6907|11.11|16.1791|18.4353|20.6328|21.7316|12.1502|16.2084|11.5056|11.11|20.1738|28.1437|18.4987|36.5677|32.7488|46.8817|68.3692|79.6012|30.7661|33.4228|36.6263|36.7338|26.5272|31.401|23.0306|16.8481|15.4417|7.8039|11.0563|14.0254|12.7069|14.6896|14.6798|11.2418|10.8219|11.2321|10.7242|11.6325|13.9278|15.1487|16.1742|16.8774|14.2599|11.5837|11.8962|11.1832|8.1262|7.3448|7.882|4.1412|2.6762|3.145|4.9421|7.1983|7.3448|8.8489|8.8782|6.3095|7.1006|10.8707|9.9624|5.7723|5.8504|8.3508|5.7039|6.0653|5.8309|8.1848|11.4079|13.2539|20.6084|23.6264|27.9239|31.8405|35.1124|29.9555|27.2793|16.0277|15.5589|10.3823|12.4237|16.1058|19.075|22.8939|30.0531|31.2252|41.4024|47.6728|56.2483|51.2964|37.6616|39.9276|31.8503|44.2153|46.4031|51.3355|46.7938|44.4497|62.5969|89.3976|82.1797|71.983|82.1577|87.0038|72.3963|55.5333|56.753|57.0499|67.4276|69.278|75.5253|90.0225|124.3094|95.792|97.6038|93.4203|94.3712|119.01||
2025-09-07 16:33:01|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|201.53|
2025-09-07 16:33:04|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|396.12|
2025-09-07 16:33:05|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5754|1.512|1.6849|1.2164|1.413|1.839|1.8907|2.3038|2.0894|2.4331|2.3441|2.5793|2.6999|2.8593|3.2161|3.198|3.4412|3.4858|3.7596|3.7349|3.6078|4.2131|4.2781|4.8465|5.287|5.3111|5.867|6.0275|6.749|6.844|8.6314|8.808|10.1024|10.5928|11.3595|10.4568|13.3468|13.1263|16.1712|12.6885|14.594|13.7316|14.6657|13.5836|16.3203|16.0791|15.579|13.8146|15.3614|17.4998|17.748|16.0694|19.12|19.1114|19.8893|19.672|21.3867|22.3575|24.9052|24.7652|27.7418|26.1696|25.6921|25.4189|28.9559|30.5751|32.5641|34.4434|36.4507|34.7698|34.6186|38.3707|41.7348|35.4954|35.2379|39.8789|29.0082|28.7956|32.4459|38.5924|37.3421|36.9486|37.882|42.9323|42.8121|43.4768|48.1992|41.9383|49.7731|53.3169|59.3774|56.3278|62.6939|70.1244|74.7088|86.8172|91.9067|95.4245|98.635|101.9713|93.1094|102.1818|101.3004|98.5937|103.0923|100.8499|107.568|110.726|106.9567|114.7048|121.8228|118.3577|123.8593|126.9039|130.2865|145.94|137.5717|165.2603|185.2535|186.2472|181.9589|147.3074|188.5033|189.7847|205.9202|204.1972|196.9114|199.8697|225.2455|170.0731|148.6313|140.0559|141.6827|161.6751|182.8743|166.4333|195.4425|228.0888|235.6547|253.3843|233.1445|252.9008|269.44|273.56|
2025-09-07 16:33:09|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.39|
2025-09-07 16:33:10|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|149.56|
2025-09-07 16:33:14|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:14|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|106.93|
2025-09-07 16:33:15|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|524.37||
2025-09-07 16:33:18|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|71.19|
2025-09-07 16:33:19|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4923|3.7272|4.357|4.122|4.7088|4.9878|4.7784|4.4082|4.4881|4.6618|4.9714|5.0547|5.3352|4.9834|5.5305|5.2517|5.0456|5.7425|6.2916|7.4574|7.4508|8.4533|9.1088|9.8675|11.8053|12.9235|12.701|14.0458|13.8117|14.3653|16.205|15.365|16.09|21.9527|25.0904|26.6351|27.7007|24.9164|19.5564|18.3453|17.6758|17.3165|18.9427|17.5136|23.0044|23.5269|23.9032|24.776|22.2647|25.3005|23.2604|19.2374|20.856|23.4739|26.5454|24.7472|28.2947|33.4457|35.8428|35.8824|39.5491|40.8008|36.7631|36.8581|42.3921|43.6001|43.4355|50.3693|50.167|55.1684|53.6275|59.2507|60.5643|62.4083|59.3016|58.7382|50.315|49.7255|52.9944|52.0842|59.1712|59.3531|51.248|56.4549|64.7197|61.284|66.6463|57.0057|58.4491|61.1056|59.1904|62.575|62.6812|77.0738|80.0724|81.4449|90.4311|96.276|97.7259|94.459|115.999|120.174|119.0599|111.9958|130.649|129.2983|144.9952|154.2369|142.7005|158.7513|169.4954|170.8512|187.2831|190.2441|210.9965|230.5514|199.6712|221.9902|224.7399|226.2612|244.0042|206.8268|216.0835|210.8437|227.5237|221.8432|222.6511|225.7858|231.8028|245.9939|234.64|212.7979|243.751|238.1929|254.9608|250.5236|237.2443|241.7413|229.2233|237.4409|224.488|227.6866|172.25|192.39|
2025-09-07 16:33:24|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|275.62|261.94|
2025-09-07 16:33:27|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:24|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7394|1.1572|1.288|0.8586|0.9426|1.4788|1.5856|1.3481|1.2691|1.8678|1.4253|1.4607|1.8008|2.353|2.8572|5.1267|4.4468|1.3614|4.0688|4.8655|5.0891|7.5296|21.7038|37.4188|26.426|15.6057|15.6907|11.11|16.1791|18.4353|20.6328|21.7316|12.1502|16.2084|11.5056|11.11|20.1738|28.1437|18.4987|36.5677|32.7488|46.8817|68.3692|79.6012|30.7661|33.4228|36.6263|36.7338|26.5272|31.401|23.0306|16.8481|15.4417|7.8039|11.0563|14.0254|12.7069|14.6896|14.6798|11.2418|10.8219|11.2321|10.7242|11.6325|13.9278|15.1487|16.1742|16.8774|14.2599|11.5837|11.8962|11.1832|8.1262|7.3448|7.882|4.1412|2.6762|3.145|4.9421|7.1983|7.3448|8.8489|8.8782|6.3095|7.1006|10.8707|9.9624|5.7723|5.8504|8.3508|5.7039|6.0653|5.8309|8.1848|11.4079|13.2539|20.6084|23.6264|27.9239|31.8405|35.1124|29.9555|27.2793|16.0277|15.5589|10.3823|12.4237|16.1058|19.075|22.8939|30.0531|31.2252|41.4024|47.6728|56.2483|51.2964|37.6616|39.9276|31.8503|44.2153|46.4031|51.3355|46.7938|44.4497|62.5969|89.3976|82.1797|71.983|82.1577|87.0038|72.3963|55.5333|56.753|57.0499|67.4276|69.278|75.5253|90.0225|124.3094|95.792|97.6038|93.4203|94.3712|119.01||
2025-09-07 16:33:28|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|43.43|
2025-09-07 16:33:29|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|396.12|
2025-09-07 16:33:32|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2741|1.2415|1.5208|1.5976|1.3125|0.9413|1.0176|0.6175|0.2648|0.3128|0.3528|0.5473|0.6307|0.6814|0.6109|0.5718|0.7811|0.8322|0.7367|0.6426|0.6447|0.8992|0.7181|0.5981|0.6079|0.7219|0.8541|0.9001|1.0031|1.1531|1.4791|1.6178|1.9136|1.8278|1.9462|1.2701|1.7254|1.6002|1.768|2.3581|2.8346|3.1486|3.499|3.9642|5.2086|5.1665|6.0497|5.3192|3.3344|5.1202|4.7656|5.4593|7.6632|4.6004|7.4979|9.3666|12.4648|14.0957|16.1675|17.4478|25.2486|21.9834|10.2424|7.647|8.838|12.9612|21.4594|18.3647|25.3281|49.2772|76.7209|60.0297|64.2361|40.7331|62.6709|83.91|
2025-09-07 16:33:33|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.39|
2025-09-07 16:33:34|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1461|6.0956|14.875|11.3936|13.1722|11.8493|20.3375|23.9772|23.1037|19.6603|17.1284|9.3744|10.3808|5.6968|6.7602|4.184|2.4876|1.3736|2.3737|3.4814|4.9182|5.9563|6.9817|7.9945|9.3364|9.4187|10.5327|10.1656|12.8621|15.5902|17.0334|17.9449|21.863|22.3061|20.4451|20.3375|22.9581|25.7178|26.3318|21.8314|24.5152|18.3373|11.1277|12.9191|15.2041|19.8501|24.7114|24.1987|23.5847|27.9459|27.7434|26.9332|25.8191|25.7432|28.3574|33.763|37.1304|40.5738|45.6756|44.0805|45.8212|46.2263|46.4795|46.9203|47.4523|51.6872|51.0675|54.0777|53.1356|52.7411|58.4125|59.059|69.9133|65.5683|61.0496|67.1648|71.9084|72.4204|81.1753|80.9095|80.4237|83.8262|82.5979|98.2099|100.8528|108.4329|111.8796|114.5438|133.6701|134.0051|129.2116|140.9182|160.7911|143.8491|174.538|155.6713|143.2615|124.0647|117.6879|117.5348|101.4323|83.2648|105.6349|98.4508|92.3352|113.6091|88.3181|103.1229|102.73|96.15|
2025-09-07 16:33:38|usa_0169|VIAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:37|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|106.93|
2025-09-07 16:33:42|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|71.19|
2025-09-07 16:33:46|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4003|4.5242|6.8835|7.356|7.1539|9.4059|14.1671|15.2228|22.701|19.5855|27.4389|32.3388|38.4521|42.8892|48.2236|47.6914|51.8829|54.4448|54.373|56.6736|70.8627|46.3073|44.1339|33.3212|19.7801|25.2773|33.4562|32.9836|35.2289|34.0783|32.5278|28.2142|35.6769|33.2389|30.9963|28.1752|26.8948|33.0259|31.7552|33.1464|30.2892|37.9686|46.2307|43.8181|50.6005|48.2925|45.329|51.5289|60.0738|63.0415|63.4253|60.8101|64.0246|66.6912|66.0438|75.0946|87.4055|87.651|93.5258|100.3175|111.9193|122.3298|129.2975|133.4859|142.336|130.0571|156.6248|170.2294|161.7694|139.1136|141.5353|136.169|149.0571|171.8674|181.7768|167.4219|191.2692|208.4772|181.3541|154.0807|148.7455|170.1028|166.9041|184.0413|194.8611|205.123|189.9285|209.9792|230.5456|261.0248|275.62|261.94|
2025-09-07 16:33:49|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:50|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|43.43|
2025-09-07 16:33:54|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2741|1.2415|1.5208|1.5976|1.3125|0.9413|1.0176|0.6175|0.2648|0.3128|0.3528|0.5473|0.6307|0.6814|0.6109|0.5718|0.7811|0.8322|0.7367|0.6426|0.6447|0.8992|0.7181|0.5981|0.6079|0.7219|0.8541|0.9001|1.0031|1.1531|1.4791|1.6178|1.9136|1.8278|1.9462|1.2701|1.7254|1.6002|1.768|2.3581|2.8346|3.1486|3.499|3.9642|5.2086|5.1665|6.0497|5.3192|3.3344|5.1202|4.7656|5.4593|7.6632|4.6004|7.4979|9.3666|12.4648|14.0957|16.1675|17.4478|25.2486|21.9834|10.2424|7.647|8.838|12.9612|21.4594|18.3647|25.3281|49.2772|76.7209|60.0297|64.2361|40.7331|62.6709|83.91|
2025-09-07 16:33:57|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1461|6.0956|14.875|11.3936|13.1722|11.8493|20.3375|23.9772|23.1037|19.6603|17.1284|9.3744|10.3808|5.6968|6.7602|4.184|2.4876|1.3736|2.3737|3.4814|4.9182|5.9563|6.9817|7.9945|9.3364|9.4187|10.5327|10.1656|12.8621|15.5902|17.0334|17.9449|21.863|22.3061|20.4451|20.3375|22.9581|25.7178|26.3318|21.8314|24.5152|18.3373|11.1277|12.9191|15.2041|19.8501|24.7114|24.1987|23.5847|27.9459|27.7434|26.9332|25.8191|25.7432|28.3574|33.763|37.1304|40.5738|45.6756|44.0805|45.8212|46.2263|46.4795|46.9203|47.4523|51.6872|51.0675|54.0777|53.1356|52.7411|58.4125|59.059|69.9133|65.5683|61.0496|67.1648|71.9084|72.4204|81.1753|80.9095|80.4237|83.8262|82.5979|98.2099|100.8528|108.4329|111.8796|114.5438|133.6701|134.0051|129.2116|140.9182|160.7911|143.8491|174.538|155.6713|143.2615|124.0647|117.6879|117.5348|101.4323|83.2648|105.6349|98.4508|92.3352|113.6091|88.3181|103.1229|102.73|96.15|
2025-09-07 16:34:00|usa_0169|VIAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:03:18|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|234.07|
2025-09-13 17:03:23|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.16|
2025-09-13 17:03:29|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|509.9|
2025-09-13 17:03:33|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|178.06|
2025-09-13 17:03:38|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|493.74|
2025-09-13 17:03:44|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|81.46|
2025-09-13 17:03:50|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|281.69|
2025-09-13 17:03:56|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|306.91|
2025-09-13 17:04:02|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|157.9|
2025-09-13 17:04:08|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|234.07|
2025-09-13 17:04:08|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|23.87|
2025-09-13 17:04:13|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.16|
2025-09-13 17:04:14|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|157.11|
2025-09-13 17:04:18|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|509.9|
2025-09-13 17:04:21|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.97|
2025-09-13 17:04:23|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|178.06|
2025-09-13 17:04:28|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|493.74|
2025-09-13 17:04:26|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|115.96|
2025-09-13 17:04:33|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|29.57|
2025-09-13 17:04:33|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|81.46|
2025-09-13 17:04:39|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|281.69|
2025-09-13 17:04:39|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|82.81|
2025-09-13 17:04:44|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|306.91|
2025-09-13 17:04:45|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|50.58|
2025-09-13 17:04:49|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|157.9|
2025-09-13 17:04:52|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|67.01|
2025-09-13 17:04:54|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|23.87|
2025-09-13 17:04:58|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.27|
2025-09-13 17:05:00|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|157.11|
2025-09-13 17:05:00|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|99.44|
2025-09-13 17:05:05|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.97|
2025-09-13 17:05:06|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368||
2025-09-13 17:05:11|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|115.96|
2025-09-13 17:05:12|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|24.08|
2025-09-13 17:05:17|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|29.57|
2025-09-13 17:05:18|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|114.55|
2025-09-13 17:05:22|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.853|3.7305|4.6814|4.1364|4.9155|5.8022|6.4165|7.226|9.2856|8.2414|8.2289|7.5498|7.4002|6.0739|6.1347|5.361|6.0436|5.2759|5.325|6.4336|6.941|7.8157|9.065|10.4029|12.2576|11.684|12.1934|13.3603|15.1915|16.1472|19.7147|19.3358|20.6057|25.0081|26.1951|25.4869|29.1161|31.7428|29.284|25.8878|26.9378|25.027|30.9877|30.2465|38.1881|31.0932|26.3034|27.5542|24.4537|24.0826|21.3165|19.3871|24.1579|23.5412|26.1883|22.0533|20.3044|19.5727|21.201|14.8546|14.6664|14.9481|14.3917|12.8873|15.2592|17.0858|17.8727|20.7473|21.7714|22.2452|25.2673|26.4269|29.9038|19.7004|19.7613|16.7298|16.3477|14.626|15.5011|17.7479|20.7126|21.3935|20.2523|21.5413|21.3157|19.7518|21.3449|20.016|23.3536|24.0523|26.4364|28.8264|26.4214|28.8003|30.5443|31.5886|33.5094|38.3052|39.3282|40.5943|39.1832|39.9802|39.8988|34.9125|37.6597|38.0539|41.7725|45.5848|43.3291|47.1037|47.8608|48.1619|42.685|41.6809|46.8071|55.0766|59.7393|65.4657|66.4418|67.1465|73.0441|62.3028|63.1164|68.1958|67.7814|64.4399|68.7627|67.006|69.0195|74.5489|83.5131|79.5232|103.13|99.5789|108.7243|97.6642|104.1714|126.8814|119.7567|110.586|97.6502|88.8702|79.16|82.81|
2025-09-13 17:05:23|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|33.06|
2025-09-13 17:05:28|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|50.58|
2025-09-13 17:05:28|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|240.8|
2025-09-13 17:05:33|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8643|2.0347|2.4271|2.1705|2.5664|3.0079|3.035|3.6052|4.5013|4.6017|4.5177|4.5889|4.7616|4.8658|4.9287|4.8619|5.1565|4.7168|4.7388|5.696|6.055|6.6551|7.5526|8.2025|8.8525|9.8964|11.7514|12.2315|12.6831|13.4654|16.4578|14.7996|16.2155|18.8683|20.8706|14.1023|16.4288|15.0891|15.2785|11.9247|14.4309|11.6725|14.3299|13.7974|15.2945|11.375|11.3793|11.8471|11.9678|13.3203|14.3266|12.3181|11.31|10.5046|12.1005|11.2561|13.3603|13.3085|13.4211|10.7104|11.2059|11.2874|11.3815|11.8491|11.1318|11.647|12.0532|12.6056|13.7038|13.7301|15.0631|16.6507|17.8772|17.8455|15.3397|15.7163|13.5689|13.3127|14.6606|16.539|17.6801|17.1994|15.8059|18.5948|21.0429|21.3792|21.8423|22.0795|23.0332|24.5416|26.1047|25.499|24.5368|27.571|27.5351|26.1933|28.7652|27.1332|29.9536|30.3855|30.28|29.3236|28.6031|29.5054|31.8363|34.6463|34.1143|32.1092|31.7227|32.7591|34.9043|35.3075|36.285|34.6506|35.3053|37.4971|38.7428|38.6766|42.3556|45.6147|46.7236|37.6811|38.393|42.7664|47.8773|46.4007|47.9921|46.8887|53.3221|56.2621|57.5003|51.5761|58.9793|57.9555|56.6929|53.1194|56.3639|58.984|61.8414|70.2968|61.3676|71.1144|70.75|67.01|
2025-09-13 17:05:33|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|241.38|
2025-09-13 17:05:38|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.27|
2025-09-13 17:05:38|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|253.44|
2025-09-13 17:05:40|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|99.44|
2025-09-13 17:05:47|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368||
2025-09-13 17:05:45|usa_0026|PEP|total_return_price|0.4910007199424||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844||
2025-09-13 17:05:53|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|228.15|
2025-09-13 17:05:52|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|24.08|
2025-09-13 17:05:59|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2806|0.2366|0.1871|0.2586|0.2091|0.2861|0.388|0.4841|0.7042|0.6327|0.5557|0.6217|0.5502|0.5035|0.608|0.9766|0.8417|0.7922|0.7055|0.476|0.9036|1.0013|1.1498|1.4126|1.1912|1.3947|1.5653|2.4139|1.8252|1.4304|2.5611|2.4722|2.8925|3.168|2.8942|2.9515|2.9928|3.6962|4.8898|4.9329|5.1301|4.881|5.8976|6.5807|6.16|6.3026|7.7444|8.5842|9.2549|10.9538|10.4151|12.1069|11.4309|13.4942|13.6614|14.3903|16.2|18.1436|18.6436|16.0662|18.0063|16.3092|16.4923|16.3726|15.2353|16.0099|12.0699|12.5382|12.76|14.9536|14.5804|13.6614|14.4114|17.2035|18.0556|23.3547|25.8616|34.4634|36.1042|44.2728|52.8852|49.8994|58.3849|74.9617|66.3776|69.1028|82.746|69.6688|72.1074|65.7743|60.0672|57.3161|52.2097|49.9004|52.42|60.379|53.7537|56.9678|53.9611|59.2701|48.4214|50.8126|53.3087|50.4775|52.2373|60.6591|62.9837|52.2698|48.7372|54.6814|58.868|60.3163|63.3364|52.5182|55.2853|55.8038|78.3026|76.3964|71.6488|70.3511|76.7421|70.1018|66.4664|81.9796|91.0795|111.26|110.87|114.55|
2025-09-13 17:05:57|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-09-13 17:06:03|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|33.06|
2025-09-13 17:06:04|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08||
2025-09-13 17:06:08|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|240.8|
2025-09-13 17:06:09|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|339.43|
2025-09-13 17:06:12|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|241.38|
2025-09-13 17:06:13|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517||
2025-09-13 17:06:15|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|253.44|
2025-09-13 17:06:19|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|166.11|
2025-09-13 17:06:21|usa_0026|PEP|total_return_price|0.4910007199424||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844||
2025-09-13 17:06:23|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|276.39|
2025-09-13 17:06:27|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|228.15|
2025-09-13 17:06:29|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|74.98|
2025-09-13 17:06:31|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-09-13 17:06:34|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|352.51|
2025-09-13 17:06:36|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08||
2025-09-13 17:06:40|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|161.83|
2025-09-13 17:06:42|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|339.43|
2025-09-13 17:06:45|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|35.57|
2025-09-13 17:06:48|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517||
2025-09-13 17:06:55|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|166.11|
2025-09-13 17:06:53|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.94|
2025-09-13 17:06:59|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24||
2025-09-13 17:06:59|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|276.39|
2025-09-13 17:07:05|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|157.87|
2025-09-13 17:07:06|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|74.98|
2025-09-13 17:07:11|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:12|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.91|
2025-09-13 17:07:12|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.958|1.6949|1.5839|2.2845|3.8566|4.4097|5.3058|7.3201|7.7868|8.1553|4.9374|5.5888|5.0602|6.313|6.7423|7.4547|4.2005|4.4343|5.2076|4.4343|4.5935|4.0658|4.8028|6.424|6.0428|4.9619|4.0904|4.4215|4.6799|5.1093|4.9128|4.8823|6.3621|6.2579|3.439|4.2309|5.1712|6.1538|4.7841|5.2204|5.859|8.4255|9.7028|12.0619|11.6516|12.1411|13.0751|13.9146|15.0316|18.0076|17.1559|16.4242|18.0372|19.7746|19.8022|22.8953|25.3708|24.5086|29.0323|34.6585|37.5644|41.0695|44.2675|48.9463|44.0233|35.2911|38.7745|42.3446|41.7685|40.3255|38.1886|45.8926|27.1176|20.717|20.0383|20.9933|16.5425|19.7436|19.791|24.0906|25.8215|22.5616|27.995|28.8872|36.2631|41.5183|37.2516|41.0732|47.9071|47.7248|45.3866|44.6049|47.2304|54.296|59.6026|62.9128|68.7497|68.8706|72.9706|85.8483|100.7911|104.3925|99.6964|101.5339|111.7114|122.9285|122.4466|140.5313|144.5542|164.0993|173.9878|196.5119|191.3852|220.1894|239.573|225.0532|224.2254|222.2581|198.8808|270.0707|230.0904|273.3076|290.0838|327.4612|348.6693|376.6294|368.7961|475.4857|484.3291|489.5447|482.8679|508.4668|454.8496|464.4964|489.1522|512.5102|483.481|499.8223|575.8794|500.1568|520.0582|311.97|352.51|
2025-09-13 17:07:18|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|161.83|
2025-09-13 17:07:16|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|46.2|
2025-09-13 17:07:23|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|35.57|
2025-09-13 17:07:23|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|66.65|
2025-09-13 17:07:28|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.94|
2025-09-13 17:07:30|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|144.86|
2025-09-13 17:07:32|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24||
2025-09-13 17:07:35|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|214.91|
2025-09-13 17:07:37|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|157.87|
2025-09-13 17:07:43|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:41|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|218.34|
2025-09-13 17:07:44|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.91|
2025-09-13 17:07:45|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|305.4|
2025-09-13 17:07:51|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:46|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|46.2|
2025-09-13 17:07:52|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|580.41|
2025-09-13 17:07:52|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5137|0.5423|0.6413|0.63|0.7267|0.961|0.9032|1.0332|1.1586|1.1014|1.0761|1.2503|1.1469|0.9613|0.7344|0.7079|0.8684|0.8002|0.8252|0.9929|0.9476|1.0917|1.2566|1.4296|1.5624|1.5341|1.8383|1.6098|2.0418|2.0849|2.4423|2.315|2.5431|2.3643|2.2568|2.6779|3.1239|2.0775|2.3976|2.0658|1.4158|1.3085|1.7046|1.9237|2.9149|3.1774|3.3509|3.2689|3.1429|3.6505|3.0661|2.7605|2.9289|2.2041|3.3926|3.3245|4.1831|4.2347|3.9479|3.7655|4.9501|5.3574|5.3541|6.1715|6.3219|6.0609|6.3522|6.6914|7.5777|7.8312|7.166|7.1832|7.8845|7.5883|7.1255|6.9837|5.4145|5.8743|6.1248|6.7799|7.5996|8.0799|8.0292|9.7797|10.1771|10.9219|11.2394|11.5887|12.992|13.7113|15.5363|15.2093|14.5166|16.0859|16.5682|16.4886|18.6601|18.4342|20.8908|23.1578|25.0945|25.7328|25.4304|28.5881|30.8942|33.557|37.2491|34.4792|37.2081|39.6151|41.6438|35.843|40.7224|35.919|33.1356|35.6389|29.6695|34.9909|29.3038|25.7995|32.0045|25.4789|26.426|26.5389|28.7363|36.4784|34.595|33.6322|35.6861|40.0227|32.6176|32.2374|37.2466|37.1314|38.4879|36.5266|35.8695|39.6504|42.3111|48.3418|50.4889|58.9964|58.63|66.65|
2025-09-13 17:07:56|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:57|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|144.86|
2025-09-13 17:07:57|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371||
2025-09-13 17:08:00|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|214.91|
2025-09-13 17:08:04|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|218.34|
2025-09-13 17:08:02|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|92.43|
2025-09-13 17:08:07|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|305.4|
2025-09-13 17:08:07|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|211.46|
2025-09-13 17:08:11|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:13|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|580.41|
2025-09-13 17:08:12|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|78.93|
2025-09-13 17:08:16|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:17|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371||
2025-09-13 17:08:16|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57||
2025-09-13 17:08:20|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|92.43|
2025-09-13 17:08:21|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|49.13|
2025-09-13 17:08:25|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.8|
2025-09-13 17:08:24|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|211.46|
2025-09-13 17:08:29|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|81.9|
2025-09-13 17:08:29|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||90.2597|90.3718|93.7561|76.4355|93.7753|117.703|103.0252|101.0352|120.6453|106.5462|109.0042|130.5723|143.0659|157.7384|159.4535|182.115|163.0564|104.8679|108.1861|111.1816|122.8602|130.7283|143.3697|239.5798|260.9577|264.3732|278.737|285.0287|306.5192|332.645|423.6381|439.3023|463.3005|536.8639|622.7552|501.8376|619.0541|773.1892|751.8993|697.2858|867.6589|879.1491|943.7938|1153.4095|1188.4727|971.1232|1025.9919|941.8731|959.2698|872.0635|825.3349|662.1931|700.851|599.6779|669.709|701.0659|806.2133|868.6473|868.5685|829.352|802.0017|677.9738|712.4908|761.7542|840.6923|816.1692|731.0392|822.4327|891.5647|838.3959|875.4527|848.2488|733.6478|546.644|336.3002|42.7518|20.1563|12.8384|14.8925|28.315|19.2447|21.9151|22.1077|25.099|36.9874|26.9245|22.4651|16.8182|17.776|23.6221|24.5875|25.1239|27.047|29.7441|34.2494|37.3365|39.2735|38.5674|42.1877|41.8495|43.491|42.6387|48.2106|44.5243|48.7749|42.8068|42.1249|47.5199|52.5626|50.501|50.8272|50.1728|48.9545|44.972|44.0736|44.527|33.2439|36.5902|45.5499|47.8863|44.4075|21.2444|27.5949|24.6371|34.1568|41.9673|43.4973|50.4556|52.5742|58.3577|47.8301|44.6795|59.811|47.9493|55.1411|58.4203|65.6662|76.1269|72.6919|72.0975|72.0697|86.484|85.59|78.93|
2025-09-13 17:08:33|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|325.31|
2025-09-13 17:08:38|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:34|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57||
2025-09-13 17:08:39|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|49.13|
2025-09-13 17:08:39|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|755.39|
2025-09-13 17:08:43|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.8|
2025-09-13 17:08:44|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.73|
2025-09-13 17:08:46|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|81.9|
2025-09-13 17:08:49|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-09-13 17:08:50|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|325.31|
2025-09-13 17:08:55|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:53|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|84.35|
2025-09-13 17:08:56|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|755.39|
2025-09-13 17:08:57|usa_0067|COST|total_return_price|1.8744394618834|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-09-13 17:09:03|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|58.25|
2025-09-13 17:09:01|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.73|
2025-09-13 17:09:04|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|83.28|
2025-09-13 17:09:05|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-09-13 17:09:09|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|61.98|
2025-09-13 17:09:10|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|84.35|
2025-09-13 17:09:13|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|182.6|
2025-09-13 17:09:13|usa_0067|COST|total_return_price|1.8744394618834|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-09-13 17:09:18|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|58.25|
2025-09-13 17:09:18|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.68|
2025-09-13 17:09:20|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|83.28|
2025-09-13 17:09:23|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|45.67|
2025-09-13 17:09:24|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|61.98|
2025-09-13 17:09:27|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-09-13 17:09:28|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|182.6|
2025-09-13 17:09:31|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|182.47|
2025-09-13 17:09:33|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.68|
2025-09-13 17:09:35|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529||
2025-09-13 17:09:39|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|25.04|
2025-09-13 17:09:37|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|45.67|
2025-09-13 17:09:41|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|44.7222|31.555|33.6328|34.1834|33.3092|36.4278|31.662|34.8148|43.8959|47.1505|45.9918|51.3813|46.4118|48.0757|58.5|
2025-09-13 17:09:42|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-09-13 17:09:45|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|27.58|
2025-09-13 17:09:45|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|182.47|
2025-09-13 17:09:48|usa_0083|MS|total_return_price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46||
2025-09-13 17:09:48|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529||
2025-09-13 17:09:54|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|25.04|
2025-09-13 17:09:52|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|471.31|
2025-09-13 17:09:55|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|44.7222|31.555|33.6328|34.1834|33.3092|36.4278|31.662|34.8148|43.8959|47.1505|45.9918|51.3813|46.4118|48.0757|58.5|
2025-09-13 17:09:58|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|27.58|
2025-09-13 17:09:57|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|121.95|
2025-09-13 17:10:01|usa_0083|MS|total_return_price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46||
2025-09-13 17:10:02|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|479.46|
2025-09-13 17:10:05|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|471.31|
2025-09-13 17:10:07|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218||
2025-09-13 17:10:10|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|121.95|
2025-09-13 17:10:12|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|118.16|
2025-09-13 17:10:15|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0447|8.617|8.212|6.1928|7.7747|9.2217|9.7616|10.8387|12.5556|10.3339|10.9737|11.141|12.6906|15.1472|15.9894|17.1421|17.0072|15.8106|15.1485|18.6593|18.2584|20.688|24.4478|28.1711|31.5847|36.3776|37.9358|36.9061|37.5896|28.1398|31.3292|36.4505|40.0955|36.7968|31.156|13.7236|15.4368|12.3567|18.2799|12.2474|13.6689|18.5715|19.1912|23.6928|27.11|20.4852|20.066|17.1219|22.6332|19.6641|15.6516|15.3006|19.0855|17.1693|19.9392|20.5842|23.9043|26.8259|29.1594|25.6307|28.6377|23.9896|25.4884|29.3112|28.5808|35.1829|34.3766|37.3077|42.9613|44.3462|49.0607|54.7521|54.7142|53.9174|52.8645|52.172|32.3182|33.8359|38.6737|41.4246|45.2379|48.795|46.5279|45.4181|52.5135|52.6937|61.0792|48.0362|42.6577|53.6069|49.4846|56.2044|61.0741|73.3866|81.3409|88.7152|107.3587|116.0677|114.0477|117.7667|121.3837|130.3043|126.0071|118.8896|138.0702|137.9671|144.1217|155.3026|137.9093|150.2681|170.8332|185.4014|186.2136|202.6336|203.4609|239.9119|220.1234|269.433|289.2731|287.0826|320.3894|279.9052|357.8534|436.2756|460.4623|451.4302|499.2777|565.7126|660.9456|585.4058|538.7721|503.2513|546.7005|572.5645|518.6502|503.5077|528.3548|578.9241|551.2004|616.9488|519.2523|497.0848|405.46|479.46|
2025-09-13 17:10:16|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|190.05|
2025-09-13 17:10:19|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218||
2025-09-13 17:10:21|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|711.42|
2025-09-13 17:10:23|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|118.16|
2025-09-13 17:10:25|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987||
2025-09-13 17:10:28|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|190.05|
2025-09-13 17:10:30|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|431.52|
2025-09-13 17:10:33|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|711.42|
2025-09-13 17:10:34|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|201.98|
2025-09-13 17:10:36|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987||
2025-09-13 17:10:40|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|80.82|
2025-09-13 17:10:42|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|431.52|
2025-09-13 17:10:43|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353||
2025-09-13 17:10:47|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|201.98|
2025-09-13 17:10:49|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1123.41|
2025-09-13 17:10:51|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|80.82|
2025-09-13 17:10:52|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|106.48|
2025-09-13 17:10:54|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353||
2025-09-13 17:10:58|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|223.76|
2025-09-13 17:10:59|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1123.41|
2025-09-13 17:11:02|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|71.64|
2025-09-13 17:11:03|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|106.48|
2025-09-13 17:11:08|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:09|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|130.78|
2025-09-13 17:11:08|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|223.76|
2025-09-13 17:11:11|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:12|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-09-13 17:11:12|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|71.64|
2025-09-13 17:11:17|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:18|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|130.78|
2025-09-13 17:11:17|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28||
2025-09-13 17:11:20|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:21|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|326.15|
2025-09-13 17:11:21|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-09-13 17:11:26|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2626|2.8996|4.3122|3.3358|3.4696|5.6827|6.2428|10.1734|8.7112|5.6877|10.2427|10.8623|10.5525|10.8821|12.6591|12.8474|16.8746|17.1943|7.0805|6.4609|10.0569|10.3617|14.7111|17.2241|21.2662|23.0778|27.7221|35.7691|34.1037|39.484|32.1086|28.9464|37.1693|30.8199|36.8769|42.7008|40.5546|43.37|52.8767|60.4404|54.2546|53.7788|57.3772|55.9597|67.2408|72.1379|77.5406|70.185|75.548|80.6632|74.408|78.4129|84.0138|88.782|98.7249|112.9205|116.3009|145.8817|139.577|151.1852|164.5184|155.3884|149.1828|180.7264|156.2608|189.1426|248.1258|214.8771|232.1756|238.0243|292.5466|224.0964|168.6026|172.3002|163.8344|166.511|189.0138|232.3342|195.3483|278.6483|274.1486|246.1823|289.2152|342.4879|264.2809|262.28||
2025-09-13 17:11:25|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|60.05|
2025-09-13 17:11:30|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:29|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|326.15|
2025-09-13 17:11:31|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|127.99|
2025-09-13 17:11:33|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|60.05|
2025-09-13 17:11:35|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|195.08|
2025-09-13 17:11:38|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:39|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|127.99|
2025-09-13 17:11:38|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|135.1|
2025-09-13 17:11:43|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|195.08|
2025-09-13 17:11:43|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|92.27|
2025-09-13 17:11:46|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|135.1|
2025-09-13 17:11:48|usa_0116|KR|total_return_price|1.4957724827056|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84||
2025-09-13 17:11:50|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|92.27|
2025-09-13 17:11:53|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|22.23|
2025-09-13 17:11:55|usa_0116|KR|total_return_price|1.4957724827056|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84||
2025-09-13 17:11:58|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|69.17|
2025-09-13 17:12:00|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|22.23|
2025-09-13 17:12:02|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|23.99|
2025-09-13 17:12:05|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|69.17|
2025-09-13 17:12:06|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-09-13 17:12:09|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|23.99|
2025-09-13 17:12:11|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|55.22|
2025-09-13 17:12:13|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-09-13 17:12:13|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|58.81|
2025-09-13 17:12:18|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|55.22|
2025-09-13 17:12:19|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|106.9|
2025-09-13 17:12:20|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|58.81|
2025-09-13 17:12:22|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|59.87|
2025-09-13 17:12:25|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|106.9|
2025-09-13 17:12:28|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|59.87|
2025-09-23 05:33:14|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|256.08|
2025-09-23 05:33:19|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.02|
2025-09-23 05:33:24|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|514.45|
2025-09-23 05:33:29|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|174.21|
2025-09-23 05:33:35|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|493.84|
2025-09-23 05:33:40|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|85.16|
2025-09-23 05:33:45|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|301.02|
2025-09-23 05:33:50|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|312.44|
2025-09-23 05:33:54|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.07|
2025-09-23 05:33:59|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|24.04|
2025-09-23 05:34:04|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|156.05|
2025-09-23 05:34:09|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.16|
2025-09-23 05:34:14|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|112.56|
2025-09-23 05:34:19|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|28.92|
2025-09-23 05:34:24|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|80.4|
2025-09-23 05:34:29|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.92|
2025-09-23 05:34:35|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.21|
2025-09-23 05:34:40|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.4057|
2025-09-23 05:34:41|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|103.49|
2025-09-23 05:34:46|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368||
2025-09-23 05:34:52|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|28.76|
2025-09-23 05:34:59|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|112.49|
2025-09-23 05:35:04|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|31.49|
2025-09-23 05:35:09|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|252.53|
2025-09-23 05:35:12|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|252.88|
2025-09-23 05:35:15|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|271.37|
2025-09-23 05:35:21|usa_0026|PEP|total_return_price|0.4910007199424||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844||
2025-09-23 05:35:27|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|227.63|
2025-09-23 05:35:31|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-09-23 05:35:36|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08||
2025-09-23 05:35:40|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|344.36|
2025-09-23 05:35:43|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517||
2025-09-23 05:35:48|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|161.98|
2025-09-23 05:35:51|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|286|
2025-09-23 05:35:57|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.13|
2025-09-23 05:36:01|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|341.3|
2025-09-23 05:36:06|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|169.72|
2025-09-23 05:36:11|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|33.92|
2025-09-23 05:36:16|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|212.09|
2025-09-23 05:36:21|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24||
2025-09-23 05:36:27|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|153.86|
2025-09-23 05:36:32|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:36:33|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.45|
2025-09-23 05:36:35|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|44.98|
2025-09-23 05:36:41|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|63.79|
2025-09-23 05:36:47|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.66|
2025-09-23 05:36:51|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|225.85|
2025-09-23 05:36:56|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|222.59|
2025-09-23 05:36:59|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|302.99|
2025-09-23 05:37:06|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:07|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.49|
2025-09-23 05:37:10|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:11|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371||
2025-09-23 05:37:15|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|92.01|
2025-09-23 05:37:21|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|209|
2025-09-23 05:37:26|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|76.53|
2025-09-23 05:37:31|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57||
2025-09-23 05:37:37|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|49.49|
2025-09-23 05:37:42|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.59|
2025-09-23 05:37:45|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|85.29|
2025-09-23 05:37:50|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|340.98|
2025-09-23 05:37:55|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:56|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|754.95|
2025-09-23 05:38:01|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|136.62|
2025-09-23 05:38:06|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-09-23 05:38:11|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|84.23|
2025-09-23 05:38:15|usa_0067|COST|total_return_price|1.8744394618834|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-09-23 05:38:20|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|62.42|
2025-09-23 05:38:22|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.36|
2025-09-23 05:38:27|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|63.5|
2025-09-23 05:38:30|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|179.62|
2025-09-23 05:38:35|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.67|
2025-09-23 05:38:41|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|45.76|
2025-09-23 05:38:46|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-09-23 05:38:49|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|181.14|
2025-09-23 05:38:53|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529||
2025-09-23 05:38:58|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|23.17|
2025-09-26 06:25:05|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|256.87|
2025-09-26 06:25:10|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|115.59|
2025-09-26 06:25:15|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|507.03|
2025-09-26 06:25:21|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|177.73|
2025-09-26 06:25:26|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|495.04|
2025-09-26 06:25:31|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|84.32|
2025-09-26 06:25:36|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.606|11.0304|11.9699|9.4999|10.096|12.3403|13.2047|12.47|13.8677|13.8274|14.2955|14.4948|15.9585|16.7577|18.1258|18.2651|20.1162|19.3137|18.1966|18.8731|20.1618|21.5088|22.6225|25.7439|29.2621|31.8424|35.469|37.594|41.2098|41.4182|54.2505|57.25|61.9876|73.0453|77.0737|67.8908|87.406|95.1384|97.1765|102.5748|134.2341|135.3957|138.3276|151.6303|126.1515|110.5492|129.4054|99.0072|107.1479|100.5842|78.5154|67.0894|66.7744|70.4865|79.7947|83.4533|87.2971|86.5257|92.4087|96.342|105.3431|104.7265|101.2551|99.0408|103.835|103.8066|99.1104|106.91|113.5279|108.7313|118.56|129.0885|116.5754|117.4463|85.6382|82.919|53.691|34.4917|40.3135|56.8144|52.6913|63.7785|50.853|57.7306|65.4902|72.289|68.5577|55.8566|66.3666|75.0284|78.5714|86.2757|80.4691|89.3601|90.3465|93.7904|110.9342|103.3599|105.7824|103.9967|103.5417|102.5914|110.8036|106.115|132.0463|135.8381|135.5325|128.5198|138.1428|131.313|120.023|108.521|78.8572|61.4208|62.5635|52.3934|35.1784|48.3469|50.8639|43.3538|54.1686|38.5776|33.2342|30.3648|52.6872|64.1012|65.7623|62.9714|57.7901|56.0236|39.0304|37.9986|51.4776|75.3359|86.5654|87.2442|100.7867|138.6123|157.6848|187.6496|166.2375|199.8581|257.0147|297.18|
2025-09-26 06:25:40|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|313.45|
2025-09-26 06:25:45|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|152.15|
2025-09-26 06:25:49|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|23.6|
2025-09-26 06:25:54|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|160.72|
2025-09-26 06:25:58|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.35|
2025-09-26 06:26:04|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|112.99|
2025-09-26 06:26:08|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|28.3|
2025-09-26 06:26:13|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|77.6|
2025-09-26 06:26:18|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.85|
2025-09-26 06:26:23|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|65.98|
2025-09-26 06:26:27|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.2|
2025-09-26 06:26:28|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|102.11|
2025-09-26 06:26:33|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368||
2025-09-26 06:26:38|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.99|
2025-09-26 06:26:43|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|110.99|
2025-09-26 06:26:47|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0408|0.9476|0.9588|0.6676|0.9371|1.1358|1.0312|1.1507|1.2075|1.038|1.2665|1.1604|1.4083|1.7018|1.604|2.2715|2.6606|2.0307|2.0162|1.7081|1.7227|1.7429|2.0405|2.2326|1.9823|1.9565|2.0718|1.7362|1.9929|1.8541|2.3733|2.9078|3.6198|3.9415|4.5196|5.3051|6.5382|7.0027|8.155|8.212|10.9038|9.3939|8.8542|9.2664|9.4076|9.3802|9.781|8.0958|8.1983|7.6176|5.5111|4.8575|5.3676|6.5108|6.8729|7.0187|7.4673|6.5495|6.3992|6.4311|7.5789|7.6927|6.9845|6.6907|5.9028|5.9574|7.4559|8.4033|9.6398|8.8644|9.6057|8.2598|6.2375|6.6283|6.5214|6.7714|5.8426|4.7376|5.0459|5.9191|5.9384|6.6697|6.1835|6.4707|7.9049|8.9328|9.1979|7.6274|8.7326|11.0529|11.9012|13.3065|14.0328|15.7681|15.7549|17.1795|19.8628|19.2142|20.6979|20.8228|22.4606|22.236|23.7782|22.4892|22.4067|24.4699|26.2331|26.8089|28.1306|30.6279|31.9746|31.6131|33.04|28.3005|27.329|29.6664|28.84|33.8626|35.9982|38.5719|38.6578|29.8876|34.0878|40.4542|46.0548|47.7753|50.5753|49.8217|45.0316|42.0985|35.482|26.7|32.1174|35.0885|38.7533|41.6462|41.4562|41.2563|37.5439|40.3742|36.5476|36.2362|35.3658|31.62|
2025-09-26 06:26:52|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|245.79|
2025-09-26 06:26:55|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|246.57|
2025-09-26 06:26:58|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|281.44|
2025-09-26 06:27:04|usa_0026|PEP|total_return_price|0.4910007199424||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844||
2025-09-26 06:27:10|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|218.15|
2025-09-26 06:27:14|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-09-26 06:27:19|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.318|1.102|0.7635|1.0955|1.2136|1.4499|2.0269|2.8177|3.0268|3.7725|3.763|4.4996|5.0719|3.763|5.7903|5.9648|6.8781|7.9896|10.4437|10.3074|18.2522|18.6612|20.3301|24.2141|35.8304|45.359|42.8263|35.261|24.5021|11.1123|12.5783|11.0731|12.9578|9.5875|8.632|7.3166|8.7498|9.8165|12.755|13.6973|16.8256|13.6843|13.6908|12.5717|11.806|11.3021|12.5325|11.4199|12.1529|13.7104|11.7013|15.7915|17.4211|17.4996|18.9197|21.6357|16.0337|16.7797|14.391|11.6293|9.7969|12.6437|14.4041|14.9277|14.7052|17.624|15.0978|14.9604|13.8413|11.5059|10.5278|12.2638|13.0451|13.4345|10.6813|11.5667|13.98|14.3328|17.6557|15.6789|15.3435|16.3222|17.9555|17.5474|19.0363|20.9754|20.8365|21.3223|17.7196|20.6628|23.1568|23.4629|23.6952|26.5081|24.6982|27.0503|33.1494|35.6281|34.2844|37.3401|38.8959|46.3101|46.1442|39.8722|38.8634|36.168|40.5128|31.164|39.0128|44.8717|49.143|50.0111|50.0361|44.3246|41.4273|41.8674|45.2117|44.2223|49.0747|49.5146|48.0333|45.3376|47.1568|53.7155|59.8383|57.3849|68.08||
2025-09-26 06:27:23|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|334.93|
2025-09-26 06:27:26|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517||
2025-09-26 06:27:30|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2489|22.5084|21.5609|18.9481|16.3863|19.3421|22.9991|23.4146|25.35|22.0036|27.7443|29.2459|32.9718|34.7029|33.3955|39.9873|46.0304|46.5563|48.2499|46.3377|50.2406|49.2904|48.4374|47.6404|45.6549|52.0809|48.793|48.9795|45.8849|49.3925|48.3375|53.6905|61.9179|63.8051|63.4939|58.6442|73.6049|79.68|74.1547|70.0375|67.6863|55.45|56.8634|46.9011|63.4055|57.6854|55.6109|63.9875|52.8212|55.4788|58.6037|65.7291|72.4146|81.046|81.7304|77.2628|79.8777|85.3974|76.244|88.4227|84.7379|85.2684|83.4644|86.1836|87.6076|96.128|117.3677|120.8706|154.0006|183.5679|164|
2025-09-26 06:27:33|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|271.18|
2025-09-26 06:27:38|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|74.61|
2025-09-26 06:27:43|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.56|
2025-09-26 06:27:48|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|169.68|
2025-09-26 06:27:53|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.59|
2025-09-26 06:27:57|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|213.53|
2025-09-26 06:28:02|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.067|1.0754|1.3648|1.4317|1.5806|1.9128|2.1997|2.7294|3.0059|2.2838|2.7554|3.3951|3.1679|2.3103|2.1582|2.6465|0.7785|0.7022|0.8406|1.9822|2.2583|2.8377|3.1414|8.8606|8.7765|8.2095|7.2991|9.9329|10.5832|10.7155|13.5188|13.4948|15.8575|16.4764|19.2752|20.2517|24.8509|22.4552|22.5165|21.5106|28.6577|32.5584|32.0396|34.1112|33.9452|28.0697|30.2656|25.4276|31.1223|28.2659|25.5912|28.4196|28.5348|30.3677|32.809|29.0761|31.4519|32.2937|31.8426|32.8198|33.7634|33.9536|34.8158|36.6369|36.5749|32.5229|32.8596|31.7367|34.9183|34.6566|33.2547|31.2029|30.6608|32.1813|35.0518|26.8588|22.4426|21.5814|24.0357|24.3637|29.4051|30.0893|25.6205|24.5779|26.8967|29.4732|25.6129|24.8698|27.7858|27.6891|28.7643|30.522|34.4169|34.6664|41.2453|43.0834|42.6612|44.5684|47.0057|52.1503|54.8564|57.4254|60.7712|57.618|59.4717|62.3168|69.3358|65.2209|60.8108|66.8205|67.8798|65.4778|70.2398|65.9082|74.6497|74.687|73.9148|74.6731|86.184|92.5326|98.5574|83.8737|83.4299|87.4593|97.3001|114.9965|115.9211|106.3326|92.395|93.7279|83.7321|79.6761|77.0256|84.4256|82.1059|66.5778|83.2915|76.9778|77.7405|87.065|89.3632|84.0617|90.24||
2025-09-26 06:28:07|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|153.03|
2025-09-26 06:28:13|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:14|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-09-26 06:28:15|usa_0043|BMY|total_return_price|0|4.9522|2.8267|2.8613|2.9214|3.2934|3.2416|3.1897|3.6219|3.9759|4.2442|3.7339|4.5809|5.2288|5.9466|4.9612|5.7128|7.001|3.44|3.4919|2.8785|2.844|2.8004|3.0687|3.1289|3.2499|3.3107|3.6475|3.9087|3.7167|4.5053|4.1051|4.8501|5.6644|5.7151|6.1275|6.5876|5.7417|5.0124|4.9042|5.1926|4.6561|4.6037|4.5506|4.7016|4.2697|4.507|4.8221|4.9894|5.4204|5.9534|6.4267|7.6484|7.6935|8.156|8.8074|10.1072|10.9417|15.1145|15.5139|17.898|19.7289|21.893|19.861|25.5833|24.6882|27.202|26.1496|24.8673|22.2237|22.7435|22.5463|29.1186|23.4828|20.7789|22.1882|20.4642|16.3367|10.4458|9.7809|9.7413|8.8913|11.5727|11.0516|12.5796|10.7821|11.0276|10.7805|11.6687|11.8588|11.7655|11.3322|10.9521|11.8719|12.6177|12.2928|13.1315|13.9989|16.0766|14.8111|13.7614|11.1835|10.932|11.2701|12.9318|12.1921|11.4586|13.0796|14.849|15.8901|15.0328|16.5302|16.1461|16.5219|18.3148|19.8453|22.5134|21.7729|23.4272|22.203|21.6568|27.6688|30.2741|31.5979|36.8074|35.9764|33.8289|35.9577|42.0266|45.921|47.6467|42.8971|50.1193|46.8191|54.1924|39.7288|43.3576|40.6119|41.9145|48.2821|46.7|48.5176|42.7213|48.2715|40.6777|37.6304|36.0846|40.7071|51.9609|45.4393|48.3306|49.9334|52.1737|53.5131|56.641|50.9386|53.6762|63.8894|67.8304|62.6242|63.8645|62.0079|57.6835|52.8177|47.1672|50.43|39.0691|49.4142|54.6222|59.5506|45.6874|43.41|
2025-09-26 06:28:21|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|65.19|
2025-09-26 06:28:26|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|135.67|
2025-09-26 06:28:30|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|232|
2025-09-26 06:28:35|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|218.54|
2025-09-26 06:28:38|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|302.3|
2025-09-26 06:28:43|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:44|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|567.3|
2025-09-26 06:28:47|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:48|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371||
2025-09-26 06:28:52|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|96.81|
2025-09-26 06:28:57|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|207.7|
2025-09-26 06:29:01|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|77.1|
2025-09-26 06:29:06|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57||
2025-09-26 06:29:11|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1278|1.915|2.0398|1.6143|1.8441|2.4824|2.6058|2.925|3.4044|3.759|3.7236|3.4214|3.9888|4.4683|4.3789|4.7165|4.3619|4.5392|5.1421|5.1775|4.7094|5.7279|5.8159|6.8273|7.04|8.4585|8.2273|9.4855|9.6813|10.3551|12.1098|13.6885|15.8787|17.6958|18.4405|15.3042|15.2926|14.7243|14.3349|13.0104|10.3328|9.5686|8.4845|10.1051|13.0363|10.4449|10.3467|10.159|9.6749|10.5237|10.9829|8.8334|10.1807|9.1987|11.9735|11.8237|14.7979|13.86|13.9353|14.7371|16.1246|14.9956|15.3505|14.9169|16.05|16.5553|16.942|18.4084|20.2752|19.8143|18.8954|18.8844|18.6696|19.276|16.8526|22.0303|15.5693|9.1224|11.2207|13.7189|14.1583|16.3093|14.1149|13.6852|17.1031|16.839|16.336|15.1531|17.4927|20.6136|21.0571|22.5874|21.1612|22.6106|24.2451|24.688|27.4218|29.2482|29.7301|28.8765|31.1975|30.4818|30.4677|28.9671|30.3192|29.0231|29.0286|31.074|37.4181|37.7131|38.2289|39.6783|39.8922|37.8267|37.6941|40.0731|34.9613|37.1518|40.6871|43.2971|46.7161|27.4665|29.702|29.26|38.3751|45.9043|47.6297|50.076|47.7089|45.5119|39.797|35.2766|38.5822|32.3222|30.07|30.539|40.4305|42.2324|37.9774|44.232|46.7477|41.7587|45.25|49.03|
2025-09-26 06:29:16|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|93.11|
2025-09-26 06:29:19|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|83.83|
2025-09-26 06:29:23|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|340.18|
2025-09-26 06:29:29|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:29:30|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|714.59|
2025-09-26 06:29:35|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.31|
2025-09-26 06:29:39|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-09-26 06:29:44|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|82.58|
2025-09-26 06:29:48|usa_0067|COST|total_return_price|1.8744394618834|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-09-26 06:29:53|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|60.23|
2025-09-26 06:29:55|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.7|
2025-09-26 06:30:01|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8036|11.6913|12.3338|14.0818|14.4006|14.4519|14.4006|10.899|12.0882|11.0791|11.8226|12.259|11.7725|12.2316|13.7397|12.4554|12.427|11.9631|11.0333|12.133|12.3838|13.7549|14.5597|12.9219|14.4436|14.3349|14.0879|12.7901|12.5157|13.9705|11.5455|9.6656|11.4778|11.8532|12.5501|13.5776|13.2436|14.7244|14.9727|14.7166|16.669|16.6642|18.3516|18.8128|18.662|20.2837|19.4675|22.1154|22.3345|25.453|27.2672|26.8673|29.7437|28.3051|29.9759|27.6884|32.8098|33.7337|37.0407|32.3124|34.1702|34.9785|36.9374|36.3197|36.3708|33.7123|36.2684|35.5555|34.7601|36.8911|34.1516|41.4032|47.0464|47.4977|47.8555|39.8772|44.8448|50.7624|51.9903|52.7788|56.4989|54.5776|60.1839|56.4334|56.8866|55.3849|62.9765|63.6605|69.588|66.2312|67.9684|67.9291|65.5424|73.0118|58.7035|63.7561|67.9555|62.56|
2025-09-26 06:30:05|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|182.04|
2025-09-26 06:30:10|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.615|
2025-09-26 06:30:17|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|46.99|
2025-09-26 06:30:22|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-09-26 06:30:26|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|182.61|
2025-09-26 06:30:31|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529||
2025-09-26 06:30:35|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.2|
2025-09-26 06:30:37|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|44.7222|31.555|33.6328|34.1834|33.3092|36.4278|31.662|34.8148|43.8959|47.1505|45.9918|51.3813|46.4118|48.0757|60.59|
2025-09-26 06:30:40|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|27.93|
2025-09-26 06:30:43|usa_0083|MS|total_return_price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46||
2025-09-26 06:30:54|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|484.34|
2025-09-26 06:30:59|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|122.32|
2025-09-26 06:31:04|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|459.22|
2025-09-26 06:31:09|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218||
2025-09-26 06:31:14|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|117.3|
2025-09-26 06:31:19|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5395|0.5632|0.7463|0.5819|0.6006|0.7322|0.8074|0.7555|0.7604|0.8821|0.8543|0.8261|0.976|1.0535|1.2204|1.303|1.442|1.4205|1.6018|1.708|2.0076|2.2012|2.3465|2.5211|2.4457|2.8517|3.2193|3.1928|3.5998|3.2157|3.9321|4.4843|4.8829|5.8756|5.6794|4.6456|8.4126|8.096|9.0092|8.1684|7.4825|7.9117|7.672|7.7233|10.6188|8.4756|8.702|7.3344|9.3787|11.0474|10.3242|8.85|10.2316|10.2447|10.6053|11.5145|14.3074|14.5641|16.1803|16.0071|17.9252|16.6809|16.3512|16.823|17.4387|19.8741|20.1213|21.4885|22.6744|22.3708|23.6484|25.916|27.5014|23.8402|24.2476|21.7786|17.7748|17.0336|19.4058|21.169|23.6594|25.1542|23.3812|25.592|29.7386|32.7334|33.4335|26.4766|29.7118|35.3871|32.9264|34.8833|35.3742|39.3454|40.0895|43.9181|48.9264|47.5961|50.0264|48.3414|54.5947|54.1639|54.6902|54.5359|59.5302|60.9019|64.9496|66.6184|66.2561|72.9206|72.0679|73.3751|79.516|84.0147|84.8137|93.5287|88.9025|113.9672|123.5258|124.9785|132.957|120.0693|153.5595|187.1583|193.2351|195.98|233.8473|265.4706|287.0819|256.1728|221.631|226.0132|232.4763|220.9981|210.6833|217.7939|229.6303|248.1442|248.5399|276.8321|228.8363|204.6744|197.54|181.46|
2025-09-26 06:31:24|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|736.52|
2025-09-26 06:31:27|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987||
2025-09-26 06:31:33|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|463.72|
2025-09-26 06:31:38|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|202.74|
2025-09-26 06:31:43|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|80.28|
2025-09-26 06:31:47|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353||
2025-09-26 06:31:52|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1147.29|
2025-09-26 06:31:56|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|109.08|
2025-09-26 06:32:00|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|222.46|
2025-09-26 06:32:05|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|74.65|
2025-09-26 06:32:10|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:11|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|139.08|
2025-09-26 06:32:14|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:15|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|288.89|
2025-09-26 06:32:21|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241||
2025-09-26 06:32:24|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|324.43|
2025-09-26 06:32:29|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|59.67|
2025-09-26 06:32:34|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:35|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|121.72|
2025-09-26 06:32:40|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9409|15.0122|18.5738|18.9924|22.0182|18.2476|17.689|14.5702|22.763|36.7745|31.0489|28.0697|28.2093|13.7788|15.395|10.3453|7.0533|4.0964|2.5696|1.1842|2.6291|4.1113|6.5915|7.5597|8.0587|8.4535|11.321|11.4327|13.7043|13.5777|15.6557|18.5828|20.1841|22.5824|23.1782|27.1852|27.7662|29.01|31.2816|32.4286|31.7285|29.2036|31.4678|26.7905|21.8376|22.6643|23.4836|27.1107|32.1828|31.736|33.1436|38.1785|38.4615|38.5956|38.9754|40.0703|44.9609|47.216|52.7188|54.0105|58.6438|58.3781|55.9206|56.8645|61.4583|63.0367|69.8261|72.9324|77.2923|73.6173|73.61|69.7749|77.2931|81.6142|91.4678|91.6903|85.9688|98.8706|108.7224|112.8577|118.3918|120.6075|120.9386|122.5591|134.1655|167.1323|174.9487|190.0349|198.3853|187.9662|225.0471|211.4354|197.4286|210.2703|239.9829|236.8806|262.3553|225.3296|231.848|194.7563|195.0134|188.0914|181.3212|153.75|205.4877|188.0781|188.2344|225.2072|180.4927|214.1389|221.02|193.73|
2025-09-26 06:32:44|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|130.11|
2025-09-26 06:32:49|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|93.69|
2025-09-26 06:32:54|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84||
2025-09-26 06:33:00|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.66|
2025-09-26 06:33:05|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|66.67|
2025-09-26 06:33:09|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|21.71|
2025-09-26 06:33:14|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-09-26 06:33:19|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|48.98|
2025-09-26 06:33:22|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.31|
2025-09-26 06:33:27|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.62|
2025-09-26 06:33:31|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|56.74|
2025-09-26 06:33:36|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|555.51|
2025-09-26 06:33:40|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|284.06|
2025-09-26 06:33:45|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:33:46|usa_0131|YUM|total_return_price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536||
2025-09-26 06:33:50|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|274.22|
2025-09-26 06:33:55|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.33||
2025-09-26 06:34:00|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.39|
2025-09-26 06:34:04|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:34:05|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|94.78|
2025-09-26 06:34:10|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|33.78|
2025-09-26 06:34:16|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|105.77|
2025-09-26 06:34:21|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|585.77|
2025-09-26 06:34:25|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6341|5.0215|5.4439|3.841|4.7252|6.1884|6.1109|7.6212|8.8336|8.864|4.9471|5.1188|6.0881|6.2097|4.6417|5.0109|5.2935|5.1005|5.494|5.213|4.1114|4.8437|5.6034|6.0775|6.8372|7.5968|7.7488|8.7181|9.8197|10.5414|14.0859|18.6123|17.7926|20.8476|21.3284|16.7817|21.6133|25.3918|26.4059|20.0355|22.6986|30.149|33.0583|40.6077|38.829|29.2575|31.0703|28.632|32.9492|34.9926|28.324|24.5573|24.8694|20.2529|25.3183|29.0073|33.6683|33.7962|31.8974|27.8856|32.1825|28.7588|31.8552|32.4199|36.8642|40.3097|38.8851|41.9036|45.4277|43.757|46.3742|46.3623|55.3898|54.0436|43.9346|39.2086|27.2941|21.3675|32.7731|36.5295|30.2444|31.3626|23.5043|26.1799|32.2209|31.3755|31.6095|22.6718|28.5449|32.391|31.9572|30.2125|34.0249|42.9551|47.5944|48.1755|53.9657|51.337|49.8677|54.797|58.6574|55.1689|58.0222|50.9058|50.5159|44.8082|41.5617|53.9621|60.5251|62.2954|70.5132|75.4095|77.3742|79.394|74.4396|67.3644|51.0905|53.6909|46.1259|49.1285|66.0842|44.9561|54.0885|50.9391|62.9388|73.0907|72.0413|74.6695|82.4713|77.7381|55.5047|55.313|71.13|69.994|68.2609|63.1035|73.6467|74.1794|70.9942|85.6753|95.8732|88.1356|105.58|114.24|
2025-09-26 06:34:30|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|294.57|
2025-09-26 06:34:35|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|364.74|
2025-09-26 06:34:39|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.8311|5.4476|5.9291|4.7486|5.83|7.2143|7.2534|7.2693|8.0442|9.2732|9.3462|9.8077|10.3801|9.8458|8.8081|8.7478|10.0397|10.1744|9.7178|10.776|10.3437|12.1417|13.0461|12.26|12.4677|12.9745|13.7539|13.9685|16.6431|16.408|19.7096|20.1923|20.1003|20.3286|19.7073|14.7386|19.9036|17.1252|20.2136|14.7792|17.0495|14.5404|15.8427|18.617|21.2987|20.046|23.9884|20.3392|24.8364|27.4544|26.9424|22.536|23.047|22.4486|22.666|24.6989|29.0582|27.6952|29.146|30.3805|32.5471|35.7173|34.2108|31.4675|33.9592|38.7463|37.064|38.6792|41.1524|43.5307|47.525|58.0352|58.7732|55.084|59.4569|41.4469|30.7029|34.6203|40.0297|48.3573|50.8029|46.6545|41.1859|52.9399|58.4506|58.3305|62.2038|50.0694|56.2358|61.0278|54.1172|55.8676|57.191|59.7839|63.3051|74.1547|78.2699|83.8989|91.1959|92.8324|103.3882|109.02|99.172|93.0696|95.496|106.3581|105.5379|111.7049|117.0105|110.8404|117.98|124.7095|136.949|133.6636|131.8192|142.3302|137.3059|164.8289|196.4127|193.515|205.9829|176.1128|214.2396|265.4921|244.7394|253.3577|260.4221|233.1876|278.4022|230.1439|222.9453|217.2792|289.2997|271.2414|284.566|270.8943|263.3988|234.776|250.0679|290.5229|284.7021|291.2697|280.27|265.78|
2025-09-26 06:34:45|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135||
2025-09-26 06:34:47|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|103.92|
2025-09-26 06:34:52|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3785|2.8855|3.0978|2.5921|2.8201|3.2457|3.727|4.0765|3.8352|3.9306|3.7158|4.1131|4.0449|4.4347|4.7018|4.8925|4.9763|5.5368|5.3486|5.9033|6.0627|6.7955|7.6676|8.233|8.2736|9.0861|9.5316|10.1659|11.2846|11.6087|14.191|14.1384|17.1454|18.4973|19.0862|15.6413|16.6874|17.8463|23.6231|21.5982|19.6238|16.099|16.6618|16.3956|17.5358|16.7922|18.758|16.1012|20.2157|21.6641|20.7165|17.5913|19.6293|17.666|20.0747|20.2709|25.7444|24.3844|29.5861|28.836|28.7706|27.8787|24.8987|25.8332|27.7118|30.4359|30.1276|28.611|29.5672|33.1641|34.9643|38.6678|34.8904|31.6104|31.3188|29.5045|23.4785|20.8647|25.4687|29.3465|33.1878|32.9685|28.9392|33.2037|37.9492|38.4173|40.6506|30.1773|34.1409|42.0114|39.172|44.3273|45.6054|45.9873|52.4921|58.1966|64.4794|62.6969|67.821|65.7643|74.1431|76.4375|72.6067|65.5453|74.2388|82.5043|84.3597|97.592|100.246|108.9732|118.3819|122.9232|139.2667|131.4199|116.8658|119.8809|108.484|123.7718|130.9221|136.7954|157.9563|125.9124|155.9038|173.2839|183.8995|200.8203|203.7035|189.3573|227.2917|193.9305|169.9191|169.6062|208.0688|231.1984|238.8319|221.2134|252.9371|260.4811|231.3933|257.376|250.4929|246.5103|247.25|257.89|
2025-09-26 06:34:57|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|174.42|
2025-09-26 06:35:02|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|61.07|
2025-09-26 06:35:06|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.0504|1.1346|1.3522|1.1828|1.5089|1.9674|2.4142|2.7043|4.8351|3.5778|3.2153|2.9492|3.7898|2.5909|2.506|2.6886|2.7453|2.6719|2.575|3.3765|3.5812|4.4581|3.7391|4.5435|5.1263|4.803|4.4434|5.8839|5.8579|4.878|6.8398|8.6143|7.3665|9.271|7.59|6.8227|10.9147|9.9989|11.9197|10.1357|13.8283|13.8521|17.3772|17.0555|20.1269|20.7874|21.8217|21.046|23.2624|24.0435|21.3255|22.9555|26.7978|27.4087|27.6961|30.0677|33.9982|35.406|43.9925|38.4574|38.6664|35.7494|38.1135|39.6121|35.6918|35.6195|33.8281|39.837|44.4487|53.49|50.8849|55.458|60.5262|52.6931|50.9353|50.4655|32.6895|27.8535|32.5176|37.1735|41.4211|47.1768|41.3974|41.5159|44.6923|50.7519|49.1432|39.6087|41.9552|47.0056|46.8687|47.5254|47.033|56.2037|55.9497|58.6931|65.5143|71.3067|74.0653|71.1968|83.4714|81.9396|85.1933|84.1826|83.4826|96.7222|108.3858|105.6332|109.1021|120.2691|127.17|130.5324|142.7466|148.7928|156.5695|165.1892|146.2224|184.7438|192.7778|203.3189|197.8809|157.4955|171.0213|198.3176|233.8302|233.0436|249.0978|253.5208|257.7384|258.3287|192.8952|197.0611|238.6168|279.3633|299.3112|268.8504|295.4072|353.8346|337.2054|358.8242|358.4535|371.4555|395.63|368.57|
2025-09-26 06:35:12|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.2181|4.9086|5.3237|4.3283|5.5109|6.1194|5.6197|5.6118|5.942|5.5655|5.7542|6.7588|6.894|7.2116|6.6901|6.7327|6.3178|6.5078|6.5922|6.2301|6.3789|6.6724|6.649|7.2673|7.4077|7.8228|8.2003|8.3249|8.9945|9.8793|12.5476|13.5624|13.2793|15.6526|16.3428|13.5423|16.0468|20.5248|21.0376|19.1463|26.9177|31.1915|29.6634|37.8815|33.5172|27.3402|29.2203|28.1219|31.4098|33.1206|28.5125|24.7302|27.6488|25.6623|30.9359|29.0112|29.5614|28.58|28.2017|28.6525|20.752|19.2949|17.6694|19.505|20.5038|19.056|17.554|18.4933|20.2669|19.4821|20.6736|17.1768|17.957|16.6379|18.2807|22.0328|16.9626|14.2967|14.352|17.8177|16.0407|17.9038|16.6687|17.9901|20.5717|22.5997|23.8134|20.4142|24.5103|25.5959|25.3301|26.8553|27.4646|30.4527|32.2148|35.3609|39.498|40.484|42.7749|43.4386|47.7669|47.0399|47.7873|44.2501|47.2636|52.1288|59.0087|58.2609|58.8572|64.6666|68.546|74.047|72.2326|73.6235|73.4118|74.4432|71.7704|84.9289|90.6219|91.3016|102.1543|79.5976|99.3657|106.5791|109.1589|114.1248|132.3077|142.9392|164.6411|161.9739|148.0185|142.8772|158.9607|160.5345|181.9234|184.749|184.6291|201.4355|206.7939|219.757|210.008|242.1704|217.7021|197.97|
2025-09-26 06:35:16|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|209.82|
2025-09-26 06:35:21|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|267.25|
2025-09-26 06:35:25|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1503|2.283|2.8671|2.6547|2.8405|3.7697|3.9693|5.0174|3.2387|3.2653|3.1856|3.0794|3.2122|3.1591|3.0263|3.9024|5.0439|4.8846|5.2107|5.571|6.1739|6.3442|6.2977|7.3852|7.3052|8.5769|9.6328|11.0392|11.6782|10.907|11.4876|14.2517|15.086|17.7145|18.8374|20.7538|22.8862|19.9134|19.3572|16.4584|14.4668|13.8699|22.3806|26.6806|30.1508|29.2888|31.3429|33.6033|29.3934|32.2371|27.9374|28.3075|26.949|25.9496|29.3018|26.6224|27.8988|31.4432|31.9821|19.997|26.5806|25.5206|26.3624|29.0734|31.5345|34.2084|29.573|30.2622|29.7006|33.6698|32.6601|28.9658|26.8071|24.4305|24.0642|23.056|16.1953|14.8546|14.4977|17.8248|21.5584|24.2102|22.7123|22.459|26.173|28.232|31.3263|29.0264|28.295|30.1867|29.5822|27.6155|29.3769|29.8857|34.1077|37.9038|48.7788|51.3178|50.5264|55.4646|60.0191|67.3678|62.7094|57.8797|67.5478|62.3037|59.6633|59.7691|55.7061|63.4684|60.9999|52.7528|48.661|50.1515|39.4428|44.0067|36.7388|40.0612|39.5963|40.0773|43.3673|41.5161|45.6232|41.4723|47.7448|54.5799|51.734|45.2503|47.5549|52.8166|49.1437|63.1536|73.2721|72.4428|91.2268|83.7508|98.2912|109.6024|96.3012|108.8103|116.9755|136.8471|167.4893|148.96|
2025-09-26 06:35:31|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:35:32|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6161|4.1933|4.1339|2.3277|3.2592|3.0069|3.2189|3.6054|3.274|3.3115|2.8789|2.7825|3.3526|4.4462|4.7738|5.8896|7.1312|6.8275|6.2935|6.4798|6.4998|7.5323|8.3091|8.3246|10.5379|10.977|10.1441|11.9405|12.2468|13.2386|16.4304|15.3109|15.3547|17.0706|11.8078|10.5254|9.6862|12.7922|11.4731|10.9693|13.2904|12.3572|11.867|11.4071|13.3643|12.8645|13.2167|11.7223|14.0044|14.3277|13.5159|14.9944|13.7037|14.377|16.6605|19.9711|20.6942|22.5852|20.9332|20.0142|23.3327|21.1134|24.9419|20.6868|24.6033|30.2453|25.1273|29.6156|35.0472|38.3901|42.412|54.7484|62.0624|59.7736|50.0742|27.6549|25.0979|30.0425|32.0614|33.6023|37.0335|44.5573|49.9177|57.7339|68.621|73.8805|59.7947|58.15|66.3497|63.7869|59.8585|66.9525|74.1013|70.7667|66.2394|65.6542|69.3475|75.7386|69.5202|70.3794|70.5606|75.49|79.3741|65.9889|65.6566|72.2506|67.2538|76.975|93.8622|98.4055|113.6622|118.3137|148.7398|121.4316|130.5664|122.6907|149.3358|151.5478|152.2627|160.801|147.0686|135.2911|165.2794|212.504|272.4423|350.7028|342.8277|325.5137|359.0215|361.0364|329.3736|381.141|408.2979|366.1614|417.4109|356.2449|385.1705|384.4651|366.8109|400.4747|473.4021|462.0971|524.37||
2025-09-26 06:35:36|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|180.59|
2025-09-26 06:35:41|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7394|1.1572|1.288|0.8586|0.9426|1.4788|1.5856|1.3481|1.2691|1.8678|1.4253|1.4607|1.8008|2.353|2.8572|5.1267|4.4468|1.3614|4.0688|4.8655|5.0891|7.5296|21.7038|37.4188|26.426|15.6057|15.6907|11.11|16.1791|18.4353|20.6328|21.7316|12.1502|16.2084|11.5056|11.11|20.1738|28.1437|18.4987|36.5677|32.7488|46.8817|68.3692|79.6012|30.7661|33.4228|36.6263|36.7338|26.5272|31.401|23.0306|16.8481|15.4417|7.8039|11.0563|14.0254|12.7069|14.6896|14.6798|11.2418|10.8219|11.2321|10.7242|11.6325|13.9278|15.1487|16.1742|16.8774|14.2599|11.5837|11.8962|11.1832|8.1262|7.3448|7.882|4.1412|2.6762|3.145|4.9421|7.1983|7.3448|8.8489|8.8782|6.3095|7.1006|10.8707|9.9624|5.7723|5.8504|8.3508|5.7039|6.0653|5.8309|8.1848|11.4079|13.2539|20.6084|23.6264|27.9239|31.8405|35.1124|29.9555|27.2793|16.0277|15.5589|10.3823|12.4237|16.1058|19.075|22.8939|30.0531|31.2252|41.4024|47.6728|56.2483|51.2964|37.6616|39.9276|31.8503|44.2153|46.4031|51.3355|46.7938|44.4497|62.5969|89.3976|82.1797|71.983|82.1577|87.0038|72.3963|55.5333|56.753|57.0499|67.4276|69.278|75.5253|90.0225|124.3094|95.792|97.6038|93.4203|94.3712|119.01||
2025-09-26 06:35:47|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|381.87|
2025-09-26 06:35:51|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.93|
2025-09-26 06:35:55|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|109.48|
2025-09-26 06:36:00|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|79.13|
2025-09-26 06:36:08|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|268.73|
2025-09-26 06:36:11|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:36:12|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|43.78|
2025-09-26 06:36:17|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2736|1.241|1.5201|1.5969|1.3119|0.9409|1.0171|0.6173|0.2647|0.3126|0.3526|0.547|0.6305|0.6811|0.6107|0.5715|0.7808|0.8319|0.7364|0.6423|0.6444|0.8988|0.7178|0.5979|0.6077|0.7216|0.8538|0.8997|1.0027|1.1526|1.4784|1.6171|1.9128|1.827|1.9453|1.2695|1.7246|1.5995|1.7672|2.3571|2.8333|3.1473|3.4975|3.9625|5.2064|5.1642|6.0471|5.3169|3.3329|5.1179|4.7635|5.4569|7.6598|4.5984|7.4947|9.3625|12.4594|14.0895|16.1604|17.4402|25.2376|21.9738|10.2379|7.6437|8.8342|12.9556|21.4501|18.3567|25.317|49.2557|76.6875|60.0035|64.2081|40.7154|62.6436|94.1|
2025-09-26 06:36:19|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0888|6.0277|14.7093|11.2667|13.0255|11.7173|20.111|23.7101|22.8463|19.4413|16.9376|9.27|10.2652|5.6333|6.6849|4.1374|2.4599|1.3583|2.3472|3.4426|4.8634|5.89|6.904|7.9055|9.2324|9.3138|10.4154|10.0524|12.7188|15.4166|16.8437|17.745|21.6195|22.0576|20.2174|20.111|22.7023|25.4314|26.0385|21.5882|24.2421|18.1331|11.0038|12.7752|15.0348|19.629|24.4362|23.9292|23.322|27.6346|27.4344|26.6332|25.5315|25.4564|28.0415|33.3869|36.7168|40.1219|45.1668|43.5895|45.3108|45.7114|45.9618|46.3977|46.9237|51.1115|50.4987|53.4754|52.5437|52.1537|57.7619|58.4012|69.1345|64.838|60.3696|66.4167|71.1074|71.6137|80.2711|80.0083|79.5279|82.8925|81.6779|97.1159|99.7295|107.2251|110.6334|113.268|132.1812|132.5125|127.7724|139.3486|159.0002|142.2468|172.5939|153.9374|141.6658|122.6828|116.377|116.2256|100.3025|82.3374|104.4582|97.3542|91.3067|112.3437|87.3344|101.9743|101.5857|93.98|
2025-09-26 06:36:23|usa_0169|VIAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:36:24|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4312|4.6644|4.7452|4.5391|4.5345|6.0348|6.8364|7.5741|8.9849|8.3908|9.0386|10.1476|11.2205|13.4084|12.1482|12.295|12.1491|15.1588|18.1578|19.6705|19.1218|20.5233|21.7618|20.6534|19.5227|18.673|20.2455|19.4462|20.3678|20.7676|20.9151|19.7405|19.9353|18.7495|18.0882|15.6471|15.2576|14.4124|19.6222|19.0364|14.2294|12.9938|13.8152|13.1293|11.7436|12.5791|12.3407|14.5112|13.771|14.9152|12.4047|15.035|15.6479|15.1332|15.8583|16.6673|17.9726|19.6674|17.9123|19.5901|18.7292|16.9316|17.2581|19.7254|20.6462|21.3727|20.8019|22.1281|20.5978|20.7792|21.5532|28.8547|28.3963|27.842|30.8759|29.3295|30.5937|32.9179|33.1764|22.1254|22.5253|26.1596|24.5997|27.81|12.6744|9.6144|8.9253|15.2123|19.9349|24.5868|24.3131|25.7279|26.3185|22.6109|25.0241|27.5686|23.2443|19.4091|18.9269|23.6351|22.0004|22.0714|26.2461|27.8699|25.7346|24.8674|24.2|
2025-09-26 06:36:27|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.0679|12.184|11.9049|11.9049|16.7413|16.6483|16.2279|23.0658|25.484|16.7413|10.2308|10.0448|9.3007|8.6534|8.2293|9.1147|8.8394|10.0448|8.3707|7.3513|6.7933|8.0954|9.3007|11.7189|9.9555|9.1147|7.4852|6.7933|6.5552|5.3944|5.6772|5.8632|5.9525|5.6474|4.695|5.0894|6.1608|7.3513|12.4183|11.2725|8.7948|8.8915|9.6728|7.9093|9.0403|8.858|11.6817|9.5251|11.7895|15.0657|14.2795|15.4965|13.051|14.5045|10.5856|10.8989|11.3896|12.4935|12.365|13.0687|13.3574|13.6707|15.1906|16.5979|27.2635|29.4235|24.8132|30.0806|25.3128|19.5049|21.8667|26.8038|31.4586|46.4376|46.7665|50.8991|50.2496|63.1553|69.8458|77.2501|77.4702|82.3209|94.0428|92.706|83.0909|94.9152|96.7948|98.7748|122.9267|123.9688|116.9253|120.5644|134.2768|133.092|148.6868|126.605|116.5842|103.1925|73.2477|74.7071|67.4535|53.921|61.4708|69.0429|71.22|68.2578|59.8651|58.2804|31.9937|39.9242|39.6602|46.7579|43.3998|40.551|46.795|39.0385|38.2034|34.7732|39.597|41.1171|34.0215|33.8623|35.9817|31.8483|30.6937|32.5361|31.0599|29.454|29.9354|30.2418|24.3698|25.1309|24.8707|27.4017|26.3939|20.76|
2025-09-26 06:36:31|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.8342|1.3092|1.4518|1.225|1.2347|1.5329|1.6398|1.6852|1.7014|1.9768|1.8893|2.1227|2.0028|2.6412|2.7222|3.4481|3.4352|3.5162|3.8402|3.7689|3.6717|4.4106|4.3069|4.955|6.2281|6.7491|6.9033|7.6495|10.5665|9.9593|10.1262|10.3375|10.3326|10.9397|9.9964|9.6613|9.8311|9.1575|10.3348|9.3765|8.7539|8.1877|9.2275|9.739|9.985|10.8738|12.3763|13.9416|14.124|15.8432|16.0798|14.0219|14.4099|13.7018|15.5099|18.1822|20.3117|22.9929|21.9533|23.8526|27.0508|27.845|31.1553|33.2427|33.8424|40.84|38.4247|43.7827|49.9014|48.6996|39.7618|40.9851|38.4897|46.7673|42.9114|52.9265|43.1538|30.294|36.2033|41.9232|45.7107|52.0109|50.1449|55.7896|58.7761|64.7448|67.1227|66.0769|80.3774|83.296|87.7537|85.2079|89.4442|94.7729|96.1831|101.516|96.0431|108.4138|111.161|108.4663|121.8182|130.9035|123.5458|143.0271|168.5942|188.9916|176.4372|155.3155|156.999|155.1851|149.265|154.6224|152.4572|147.6575|168.7195|151.3857|153.4054|166.5766|183.6799|190.681|167.1547|157.4539|153.6953|180.021|188.369|202.9515|248.9905|247.5592|313.8701|328.8697|265.2549|260.0219|250.477|272.9267|266.4371|243.1869|284.55|273.4239|274.1467|349.7101|290.5041|293.2579|290.4087|280.26|
2025-09-26 06:36:36|usa_0173|INTU|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.4308|2.6527|2.6527|5.1993|4.8633|4.993|6.3562|10.6109|9.0826|7.6634|5.1581|3.9791|4.3107|3.2614|3.7123|4.8088|5.5088|7.8388|7.3318|7.4423|13.411|12.6933|12.0566|12.8789|26.6642|15.8898|15.0321|27.1638|17.4637|14.1655|15.2001|17.7821|17.3532|17.3222|19.4444|22.9549|19.4975|17.1631|19.0686|22.1502|22.2696|18.7945|16.553|20.0545|17.2427|17.8174|21.2217|20.3066|23.1361|23.9496|27.2965|31.2136|27.8093|25.1566|25.3246|28.446|27.1373|23.8479|24.1663|22.159|20.028|20.4525|26.2619|25.7048|26.1823|32.0006|35.1485|42.4258|41.4973|49.1283|41.294|47.6094|50.2099|51.7017|51.8761|53.2851|56.0832|53.7615|57.7767|64.7325|66.5646|69.0117|74.8536|80.6135|79.75|92.3971|97.6426|90.2416|88.7397|94.0066|103.6898|101.9046|111.4536|118.0295|129.6753|143.1177|159.4932|175.9468|194.831|201.7158|206.8007|241.0024|266.6631|248.1175|270.6896|261.0475|296.9272|305.5193|351.2764|401.3787|516.7095|611.1042|542.6561|409.8299|447.1929|419.879|415.9746|437.6949|505.3634|489.6725|625.5391|620.7473|643.198|607.4019|599.6498|626.6221|785.13||
2025-09-26 06:36:41|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8496|5.9641|6.0286|4.9953|5.7154|6.137|6.3506|6.2892|6.8086|7.09|8.0353|8.5967|9.6258|10.1553|9.6321|10.1903|8.9196|6.011|9.6487|9.598|9.2934|10.7033|11.0235|12.2045|15.0155|15.6749|15.475|16.6669|19.213|19.0478|24.2836|24.8683|27.775|30.8175|33.581|30.9599|26.7051|30.6708|30.1392|21.7186|29.5613|24.0185|23.3282|29.6597|26.0179|27.1362|26.9363|32.5331|27.6658|27.453|23.2703|16.3295|15.1796|16.7587|19.6447|17.1163|19.7876|23.2111|23.8132|24.1743|20.2105|19.4749|21.504|27.7124|31.1943|36.17|30.4499|29.7497|31.1751|33.6279|37.8912|39.9966|42.708|36.1249|41.4164|40.6684|41.4817|37.2117|34.6507|37.3715|35.206|39.5248|34.4706|36.4678|43.0597|49.7266|48.3054|39.6485|44.3331|46.6193|44.4527|49.6886|52.8434|58.4404|61.1486|70.7366|79.7165|80.0871|85.608|83.3084|90.1122|91.338|94.7209|84.2017|87.6226|99.2536|103.7958|106.8936|105.9814|112.7852|126.3357|138.8315|127.3335|133.3486|130.3458|146.1294|138.1283|162.2077|183.3792|184.3598|198.8289|157.8597|184.697|198.2553|203.5327|222.1776|231.0218|277.0439|291.8458|316.7869|262.8192|261.5555|293.6334|308.9999|338.9394|318.9533|286.8639|329.6326|290.6824|343.2804|357.0041|397.4179|356.0128|351.64|
2025-09-26 06:36:46|usa_0175|HUM|total_return_price|0||||||||||||||||||||||||||||20.5536|20.8944|26.5077|24.2435|23.1126|27.0463|26.6147|25.4037|22.7722|21.3789|18.2613|18.8926|18.1139|6.9628|9.9406|11.3809|15.684|16.3467|14.2526|20.8796|19.996|22.6469|15.684|17.787|24.1932|22.2051|15.7989|17.893|16.7885|19.4394|20.4378|21.0387|18.3349|21.9223|27.5597|14.4735|15.737|15.2422|11.4339|6.0792|7.2367|6.4592|4.312|9.4988|13.475|9.2602|8.7035|10.6563|10.4177|11.9552|13.8108|10.9567|8.8361|8.4826|13.3425|15.9491|20.1904|16.8062|14.933|17.6545|26.2343|28.2224|35.1146|42.3071|48.0064|46.5219|47.4497|58.3976|48.8723|51.2669|53.8205|61.7465|66.5445|39.6386|35.1411|36.4046|32.9409|23.0445|28.5052|32.9586|38.7815|41.3263|40.3543|44.3924|48.3687|61.7995|71.3863|64.6675|78.1154|82.6923|69.4745|63.1664|62.0335|62.7118|76.8139|85.2042|94.4795|103.4223|117.44|120.0593|132.6077|164.6209|177.1431|166.0365|165.8517|170.2468|167.6648|164.8778|190.4842|193.1033|225.7837|228.9916|233.5412|253.5591|281.1936|320.3066|271.5438|252.6602|252.5255|243.8674|350.1193|300.6009|371.8005|397.4863|394.6142|403.9164|427.2002|376.1747|449.0639|422.0462|454.7288|472.1138|499.1489|473.963|437.411|476.7997|449.5447|341.3274|368.7376|313.4438|251.9467|263.6239|244.48|254.43|
2025-09-26 06:36:50|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8599|3.0021|3.0085|3.2623|3.1371|2.774|3.032|3.3332|3.454|3.5888|3.844|4.2356|4.9766|5.4413|5.8868|6.8538|6.4262|6.4738|6.1945|5.6205|5.4624|5.6889|6.3094|6.0391|6.2036|5.9554|6.9229|7.35|8.5982|8.2144|9.0577|9.4964|9.4796|9.6324|9.783|8.2821|8.6547|8.6256|9.4504|10.8213|11.0661|11.3574|11.4806|12.1388|14.3394|12.9339|14.9604|15.5527|16.2514|19.627|18.9513|21.6176|21.889|21.0041|20.0653|18.8439|16.4389|18.9407|17.6771|20.7489|14.1372|8.9181|11.0243|15.3871|17.1089|20.0044|21.4325|24.6547|27.1736|29.6922|31.7633|27.6183|30.684|33.8797|33.9242|31.4744|31.4329|30.7635|32.6773|30.3652|29.7749|33.5811|36.7798|36.2417|42.5655|46.4516|42.1883|45.5119|49.7754|51.637|47.767|47.1123|47.5115|46.2997|49.3516|49.804|48.553|47.3439|49.3584|51.7616|51.9901|59.7763|60.7079|69.4303|65.5933|50.524|48.6309|42.9432|50.1063|61.0552|66.1401|70.019|78.833|78.8875|63.9088|60.0293|53.2447|54.8018|60.883|54.7865|57.6842|60.1634|66.1025|72.3116|69.6895|70.8622|67.49|63.74|
2025-09-26 06:36:54|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.309|0.3076|0.3941|0.1985|0.3346|0.3544|0.3686|0.275|0.4353|0.4196|0.499|0.6691|0.7939|0.9669|1.497|1.4289|2.0019|2.0186|2.03|2.3589|1.7465|2.7957|4.6951|4.5481|3.3569|3.629|2.1665|2.3988|4.48|4.979|8.3359|6.0569|5.9534|6.5558|6.0786|6.2946|11.4659|9.7312|13.0536|16.2962|24.9042|36.9472|27.5371|19.281|18.2577|19.8145|16.6427|12.3786|15.8407|17.6516|10.7927|10.9089|8.6879|10.6113|14.1242|16.9331|15.7427|13.2605|12.3169|11.6855|11.5403|10.7927|13.4378|11.9168|13.8995|13.1167|11.5489|12.7849|13.071|14.2091|16.3418|14.439|13.3676|13.9649|13.0013|9.7224|7.0942|9.2991|10.5638|9.3806|9.4108|10.6983|9.2118|9.7024|12.3957|12.4497|9.8334|9.905|9.9396|9.769|8.9483|8.776|10.7842|12.1997|13.81|15.2113|14.4147|16.4214|18.1485|19.2139|19.955|17.3622|15.3061|14.8733|15.7425|18.3564|23.6789|26.282|31.0536|36.925|40.3795|51.5434|49.0694|45.5288|44.7537|30.398|36.3332|41.182|46.3707|51.1937|54.9021|47.1828|61.3397|56.6644|92.7666|127.5799|134.756|131.838|133.5293|106.8282|102.8486|85.9004|108.7366|110.4967|148.5744|129.9985|161.7276|195.8712|209.6131|179.7101|178.9126|149.8532|179.5454||
2025-09-26 06:36:58|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.1687|5.1853|5.1858|4.7152|5.0874|5.4089|5.378|5.923|6.7533|6.1791|6.527|6.8772|7.0341|7.9674|8.2888|8.5882|8.4196|7.0915|6.6379|7.5159|8.0257|7.8822|8.8846|9.3607|10.5873|11.065|11.4719|11.0898|11.3875|11.5898|11.9705|13.1458|15.1066|14.8833|13.6135|14.8455|14.4857|12.391|11.8965|10.9898|10.5253|9.9424|10.0566|13.5121|16.2959|16.6962|16.6073|15.7573|16.0858|17.2822|15.2029|11.0361|10.8107|9.2844|12.2875|12.5162|12.8908|14.0575|13.821|13.9564|15.1501|15.1769|16.5926|18.0315|17.0162|15.7698|16.0515|17.2193|20.3516|23.5042|21.8843|22.5741|23.0066|20.7667|20.2557|18.8376|17.1514|13.1788|15.3076|16.6418|18.9302|18.827|18.0182|20.4464|20.5561|20.3357|22.0827|22.5685|24.8147|23.4512|24.5532|27.3445|26.8517|30.9191|28.7471|28.1301|30.6591|33.5806|37.3209|35.2856|41.4043|38.6846|36.7775|39.8512|41.2484|47.4261|50.4957|46.6445|46.1672|49.6835|51.8626|52.8744|55.8396|52.5654|53.5651|55.3093|58.8462|66.5026|70.4491|75.5599|76.8057|65.4456|65.7513|68.0347|69.8854|71.7412|72.2548|69.9212|77.3499|87.4959|84.8009|77.013|85.3791|82.5766|77.109|69.6001|76.0077|81.502|83.8692|98.9619|89.8268|107.4183|102.9115|107.86|
2025-09-26 06:37:03|usa_0179|TWTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:04|usa_0180|DFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:05|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5035|6.0682|12.0933|9.2185|12.7337|18.1546|22.3601|25.0577|23.3517|33.4826|21.0914|22.2448|11.477|13.1486|13.3861|19.3717|16.7309|18.7451|19.3114|20.2307|18.115|20.7351|21.5063|20.6456|20.9021|20.408|23.4326|23.2192|23.2639|21.7335|27.7122|30.1463|31.2619|39.023|35.6685|33.053|34.0156|39.0775|40.9138|40.441|40.2045|44.2765|41.6985|44.7371|48.7899|51.9383|53.6903|58.0792|61.5146|63.3992|64.9015|67.9881|68.545|66.767|70.0712|80.1117|85.5702|86.4156|75.7466|87.4481|93.0289|106.4491|104.933|108.2846|110.5774|127.5015|126.5296|89.8342|87.9568|96.8485|96.0176|109.1015|105.6883|119.8692|134.6324|135.2073|156.8563|149.0699|173.7561|177.9327|167.28|
2025-09-26 06:37:08|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||1.7182|1.3892|2.0107|2.4859|2.6321|3.9482|3.6923|3.8751|4.3869|3.3633|2.9246|2.7784|3.4364|2.5956|2.5225|3.0708|4.5331|4.3869|6.7997|7.8697|7.4762|6.057|5.2206|6.6266|6.1567|5.3916|6.2138|6.3703|6.49|7.5743|6.9905|7.2969|7.6045|10.3787|8.9737|11.0085|13.1954|11.5618|11.6908|10.5214|9.9358|9.2728|8.3449|10.8425|12.5595|9.9806|14.7599|17.0919|18.3127|18.5793|17.7491|16.0247|10.5|11.8145|14.771|15.0961|14.7957|14.0896|14.8169|16.4255|14.8377|17.6468|17.9531|20.4127|21.9917|24.1386|29.6634|31.5333|42.7587|39.0028|38.2241|37.8312|39.6154|42.1476|43.587|49.3867|52.5777|56.2767|66.1407|76.2809|57.9966|41.8792|28.5906|34.9543|43.2888|47.3741|41.6208|39.4464|42.0274|51.0781|59.8161|51.4787|36.3102|40.7144|46.8351|38.3217|40.1128|34.6356|37.6857|34.7917|38.8807|41.7985|45.3741|54.0008|46.5278|41.9473|41.5053|41.0956|25.7764|22.3903|19.4069|25.6816|31.2936|32.4408|29.6792|22.7849|26.21|29.6052|22.7747|31.5527|28.7221|16.2569|22.8248|20.6993|17.5255|18.9897|5.1074|8.458|7.296|12.2794|17.1798|23.2195|28.7419|36.3337|49.5909|46.9859|52.4456|54.8146|45.9187|44.4949|44.3347|42.8502|47.9109|45.6055|38.0575|32.0476|36.8822|31.5904|35.755|
2025-09-26 06:37:13|usa_0185|SRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.514|5.2444|5.1881|3.9954|4.7938|4.4867|3.827|3.7408|3.8474|4.769|5.3865|5.4525|6.4648|5.9085|5.9222|6.1304|5.4508|4.8992|5.9585|6.3557|7.3278|7.605|7.8537|8.372|9.1304|9.6644|9.8619|10.7881|11.2676|12.9181|12.387|12.9174|12.7317|14.152|15.8671|17.3627|16.9453|16.7152|17.8874|15.4987|16.5225|14.871|12.6701|13.8737|15.0111|15.1818|17.1809|15.4347|14.5885|16.8964|16.6054|17.0861|17.0421|16.7561|18.0614|19.893|23.0582|21.7897|24.1713|27.4562|28.3014|29.845|31.5174|34.2102|37.2562|37.731|40.12|39.5262|36.122|35.5793|34.8421|38.8482|42.8611|40.5702|38.3761|42.4522|43.3166|44.4845|41.9946|44.0404|46.337|45.7508|43.8795|51.4441|56.1773|61.1818|63.1891|47.6191|49.8399|50.7838|55.1129|57.8405|57.7969|56.1138|59.1844|75.7639|67.7198|68.5738|71.1984|70.2076|67.6205|64.2485|71.1575|68.9979|73.6612|81.602|86.1768|70.7465|75.77|86.49|
2025-09-26 06:37:18|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|1208.24|
2025-09-26 06:37:21|usa_0187|MYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:22|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|92.19|
2025-09-26 06:37:26|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0582|1.0534|0.9014|0.5507|0.6763|1.0067|1.1015|1.4085|1.571|1.7893|1.7923|1.9647|2.2223|2.2085|1.9755|1.9192|2.0382|2.5711|2.4582|2.5711|2.5501|2.8049|2.8564|2.727|2.8402|2.9941|3.2501|3.2973|3.722|3.7081|4.7219|5.1827|5.2259|5.9398|5.8629|4.2703|5.3622|5.4575|4.9345|3.5998|3.5095|2.843|2.8358|2.9679|4.39|4.2674|4.4606|3.6133|4.8457|5.4021|4.9255|4.5467|4.5867|4.8236|4.3825|5.0506|5.6485|6.1354|6.4328|6.5658|7.3901|7.9279|7.7066|7.8433|7.525|7.7788|9.3653|10.1381|11.4866|11.6423|12.9805|11.5235|9.8766|11.234|10.397|11.3717|8.1465|8.6001|8.4184|11.1115|11.3284|12.4933|11.181|12.8295|13.7478|15.821|17.5493|19.7551|20.7517|23.9741|22.0312|26.4345|25.1843|28.1325|32.5298|33.6907|42.3971|42.2696|43.212|45.4729|51.8048|52.3084|48.6604|47.8066|43.8838|45.9094|43.8494|40.2189|38.5675|40.0583|42.3057|47.002|55.067|55.5037|61.3807|70.7198|54.3343|66.5905|71.5372|73.2397|82.459|45.0543|51.13|59.358|72.5658|68.3121|70.5576|58.0132|63.8222|50.0436|39.2691|26.9061|25.2869|21.2477|17.98|16.9068|18.0774|14.8334|13.1412|19.5198|21.0861|15.3217|11.6806|14.39|
2025-09-26 06:37:31|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.7296|5.062|4.6568|6.2023|4.6179|4.1239|4.7009|5.8387|5.1039|4.6468|5.1542|6.9588|6.1296|8.5641|9.121|9.7604|7.7246|7.6664|9.1807|8.4129|8.3531|9.1293|9.1958|8.8396|9.9585|9.0977|11.1534|10.0739|11.9667|11.435|11.1173|14.6927|12.0389|12.6429|10.8608|9.2671|8.7733|9.0568|13.5793|15.0628|12.9085|17.4124|20.5834|20.6954|24.5829|20.2144|17.8073|15.088|17.6066|20.1205|20.3686|21.1078|20.269|21.9939|23.2158|24.7826|29.0352|30.956|31.2702|36.0266|36.4143|44.1577|46.6517|54.3863|49.6199|47.5061|49.5636|45.9665|48.4857|51.6576|59.7342|66.0484|78.992|88.9622|102.459|76.9703|55.1234|47.4975|53.5871|68.3396|76.8896|75.7498|62.921|73.1911|89.3964|98.2769|92.7395|60.3801|68.2742|75.8253|66.4733|65.5294|59.6037|58.7097|63.9638|65.1212|65.8786|63.735|77.5421|72.5236|48.5853|46.9598|45.0181|30.7419|35.104|38.8113|44.4681|51.2506|51.1331|41.5658|38.9604|37.425|34.7055|31.8014|38.8672|39.8557|22.0774|29.3824|24.7266|22.0846|22.3247|3.6748|11.9033|8.3653|12.5674|15.8759|19.2124|19.0619|23.9731|36.9896|31.3232|30.7959|42.2984|32.8571|31.3369|37.9418|33.3153|32.1847|27.7743|23.2577|22.1758|20.403|18.0442|24.34|
2025-09-26 06:37:35|usa_0191|ABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:36|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.4936|9.7731|8.6605|7.4025|6.2843|8.1014|7.4025|7.2628|6.7707|6.3514|7.0503|6.4912|8.3083|6.3514|6.7037|8.6605|10.8913|10.5447|14.246|16.5495|17.595|17.8019|19.8314|21.5758|22.2747|21.9225|24.8913|27.5806|26.8761|26.0822|24.8237|30.0648|10.773|9.6202|7.6614|10.6331|9.7655|15.5386|13.8307|17.2576|14.9788|17.8749|15.2309|14.5923|13.0687|12.8445|11.8694|13.5002|14.6713|16.5943|17.0291|17.4069|15.6306|17.2251|16.7116|16.5281|16.8083|17.9494|21.0141|21.4885|22.1111|22.2977|21.0159|23.9972|23.3413|20.3458|21.0681|23.8456|20.0677|21.3114|16.659|18.5164|19.8026|22.6486|23.286|21.3713|24.639|25.6493|26.214|26.3957|23.2997|23.6726|25.5623|24.6939|23.9627|25.4822|29.9067|31.0321|32.0234|35.1228|33.2325|35.6329|38.1663|41.5287|44.1924|38.0667|41.2249|44.489|49.538|56.0189|54.2412|60.6771|62.764|63.5017|68.1416|75.5209|74.0167|71.9701|80.3592|79.5394|93.3542|104.1204|104.2293|103.7578|84.6572|97.3488|104.5209|109.4263|120.285|131.1586|140.3354|157.3794|150.0872|145.4566|152.9031|150.3075|157.0675|167.659|148.0403|174.6511|208.5968|209.5589|204.659|199.5995|229.8465|227.9639|217.16|
2025-09-26 06:37:41|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4427|24.6745|14.8271|15.7468|19.589|21.9045|25.6884|29.6313|37.7202|36.1528|39.213|43.43|46.9847|52.7038|66.7451|69.2454|70.9715|78.7431|69.0682|63.0785|72.3616|73.4718|70.0945|68.4338|83.6226|78.1274|72.9307|80.6557|90.952|101.251|130.2844|113.3704|123.4506|121.8124|113.382|141.0154|83.7565|95.0257|115.2623|156.5891|181.2787|202.2253|243.1209|238.9863|255.6009|169.09|179.7251|232.968|249.3279|280.1153|243.3228|259.8675|327.8269|335.0778|400.0252|301.808|340.8864|376.8258|414.89|
2025-09-26 06:37:44|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2807|1.412|1.6098|1.369|1.5472|1.8145|2.0599|2.1008|2.3038|2.3452|2.4087|2.4844|2.7271|2.9856|2.9324|3.287|3.2887|3.2721|3.2483|3.2242|3.4723|3.5414|3.7412|3.6919|4.316|4.7196|4.964|4.9703|6.0206|5.8259|6.685|6.3945|6.0486|7.7945|7.272|4.7927|6.5048|6.2597|6.199|4.6989|4.7393|5.0283|4.8396|4.9107|6.0835|5.926|5.1978|5.2356|6.5185|6.7894|7.1681|5.7001|6.8377|6.4341|6.581|7.2379|8.5897|9.5473|10.3679|11.0163|11.2272|11.1182|11.958|11.2414|11.6416|12.7419|12.2989|14.5203|16.6186|17.3442|17.5393|17.4185|15.4626|13.685|12.3913|15.5154|16.3241|14.3085|14.8941|16.7684|17.2863|19.0842|19.6003|21.3964|23.9654|24.1389|24.2077|21.5564|26.003|31.7779|38.8304|43.8098|45.3708|49.9726|52.3893|54.1988|54.7398|58.9691|62.0651|65.8607|79.2921|85.9613|83.2902|67.6365|79.0137|86.9253|89.9316|84.9674|82.7968|95.8279|108.6973|111.1742|127.6017|122.2887|127.3945|142.5649|123.4817|135.5204|144.5774|173.8495|184.849|145.9352|183.9512|222.2461|234.8541|236.4243|262.3542|269.8573|340.2928|241.7684|217.3694|199.2445|231.5253|219.8688|260.4224|250.7089|307.2934|342.9649|295.347|378.4862|337.716|347.6738|342.618|340.1|
2025-09-26 06:37:48|usa_0196|PXD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:49|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|185.91|
2025-09-26 06:37:52|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7332|2.6595|3.0207|2.1479|2.212|2.2266|2.4033|2.2326|3.277|3.8014|4.144|3.9959|4.7258|5.8118|5.1559|4.954|6.5421|6.0088|5.3084|4.834|5.5875|5.5564|5.4467|4.837|4.6787|5.1361|5.1656|5.0704|5.9555|6.6665|9.2187|10.2342|7.7768|7.2948|6.8166|3.9824|4.7866|4.8265|7.7957|6.8272|6.6691|5.2304|3.8271|4.2434|5.4263|5.4115|5.6181|4.8271|5.684|7.015|4.9537|3.569|4.2933|3.8011|5.6005|6.9763|7.7364|9.2932|9.9914|11.8667|13.51|11.3889|12.1348|14.3609|14.6955|17.2623|20.1328|19.6949|19.5806|24.0402|33.6937|42.671|42.5871|31.3843|43.9981|29.4363|18.1479|17.4164|24.2251|30.9506|31.7897|43.0752|45.3999|63.3434|77.151|77.0571|72.9278|57.796|62.5526|85.5857|69.364|66.3213|78.3266|84.0731|79.07|97.3569|103.7812|110.1666|114.5708|98.5364|108.2205|104.667|99.5849|83.0544|67.9973|85.7842|88.4899|101.6774|109.2556|121.6783|131.4022|137.0598|145.0217|133.9461|110.7195|122.561|112.1315|133.4408|145.8433|139.6922|154.7835|117.9604|152.2667|186.7338|201.998|231.7638|219.2201|203.1728|198.6062|187.9634|178.6201|189.1207|226.5818|224.8044|232.4059|218.1389|230.4772|285.2877|269.7094|317.2355|343.2368|310.086|325.8384|414.04|
2025-09-26 06:37:56|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.128|6.2674|6.7733|6.3035|7.5322|8.002|7.8626|9.2411|10.4026|9.6644|10.6195|10.764|11.2132|11.8791|11.6055|12.4625|12.5503|14.9715|12.2612|11.7449|12.5864|12.8445|14.9715|15.4878|14.6515|11.5539|12.003|11.2287|10.8415|12.2924|12.8496|12.4431|16.4362|18.0701|17.4426|17.7875|17.7424|17.6615|18.6174|15.0045|12.0555|12.5264|14.8611|14.7385|12.357|7.6923|6.9199|9.3913|11.8875|14.5566|11.0534|6.957|8.5881|8.3101|13.0676|14.7667|17.1577|17.8992|17.2628|18.7827|20.5621|21.2536|23.5882|24.8533|23.7126|25.0556|25.5162|27.2677|31.2023|32.0579|30.3257|32.2386|29.3029|25.3049|27.5429|26.2489|27.4089|27.3461|27.8079|29.5914|32.935|31.625|30.9764|34.575|36.7632|34.3063|32.9973|33.569|33.0727|35.1961|37.0775|35.3218|33.6408|37.6761|39.0837|35.357|35.1989|38.1425|42.8082|40.5647|48.351|48.619|45.3984|49.2429|50.0283|56.6103|61.0653|58.8973|58.9846|64.8824|65.4093|67.6318|44.5283|43.6344|42.2736|45.7004|23.5902|17.6802|22.7658|9.9327|10.7969|8.9295|8.8103|9.3268|12.3762|11.6312|10.1016|9.5354|12.0583|11.8597|9.9128|12.4159|16.1506|16.0612|17.1637|16.0215|17.9187|16.6667|17.3728|19.6812|20.1143|17.1493|13.94|14.44|
2025-09-26 06:38:02|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|98.14|
2025-09-26 06:38:07|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0051|27.5604|29.6739|28.3464|31.9649|37.3006|39.2992|43.3612|41.972|38.7075|34.5817|30.6646|26.2349|15.962|14.5862|16.3114|23.0729|27.859|32.6004|28.2753|34.6239|41.9707|44.72|42.0562|30.4583|36.2913|42.9538|37.9878|42.1769|48.29|55.9127|62.8513|70.6881|87.1518|83.8173|92.7464|97.2736|106.7593|103.0238|102.597|83.7386|85.556|77.0708|81.4143|81.7974|95.1846|108.3339|111.0061|126.3628|146.9341|126.8594|127.725|130.3346|88.3625|113.6305|131.0542|132.6573|152.1122|94.0185|136.3749|138.9263|172.0007|217.4233|227.8985|255.4334|278.456|296.2595|231.2664|241.8406|296.2151|288.8825|312.3612|318.2539|364.3492|427.5949|435.2616|462.948|527.2179|501.8357|504.8143|491.95|
2025-09-26 06:38:10|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9326|9.0214|11.2529|14.6361|14.2016|18.6834|21.4052|30.4171|25.0489|23.1478|31.4052|33.252|30.6804|30.2183|31.7141|36.9234|37.8239|33.1952|37.8381|27.1646|26.3201|31.5649|37.5519|37.5546|40.7591|42.9316|51.3566|56.5576|58.476|66.1594|45.5361|48.4259|43.0531|51.6046|51.3567|19.4911|33.2189|25.5806|34.9793|47.8117|55.2366|56.8551|58.1932|76.8511|84.9601|86.8717|106.3957|124.5959|105.7765|146.073|148.0335|190.7395|168.7734|160.7026|133.3912|148.2897|165.1904|196.44|
2025-09-26 06:38:12|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.8708|5.9989|6.1418|5.3542|6.7102|7.7654|9.1096|8.9265|9.3913|9.8954|9.5122|8.8234|9.3364|8.8761|9.2146|8.7954|10.0257|11.3779|11.1899|13.3334|12.8678|12.8833|14.8077|14.5939|13.2537|13.913|13.0666|15.1495|14.5201|14.064|17.6301|20.0309|15.7912|17.2531|15.9011|17.3448|16.7604|15.8751|18.9981|18.254|21.5345|16.4052|11.5131|11.1614|15.997|14.2392|14.1833|13.9265|16.2289|17.4|17.7318|13.6759|14.4247|14.0393|14.9446|16.4203|18.2654|18.0087|19.1671|17.4314|18.2296|16.0769|13.3041|13.2294|15.0439|15.5895|14.6728|15.846|15.7221|16.896|18.2429|16.8825|15.351|12.9926|11.2307|12.728|5.8613|3.6137|7.7824|11.4486|13.8058|12.7013|11.7382|11.3466|14.2784|15.921|15.8599|12.5014|16.0617|19.2044|15.9577|20.2092|22.3613|26.3324|25.2075|25.6458|28.2901|26.6653|29.5551|28.5668|32.3004|33.6945|29.1162|23.3177|23.5066|25.917|27.0506|30.9157|34.5389|33.3464|37.5087|37.9843|39.0743|36.3255|35.7147|34.0186|28.2423|32.7229|30.9939|30.299|33.7408|23.086|26.5283|30.9764|38.4088|42.209|48.2497|44.3875|39.7495|39.439|36.0958|27.6463|30.5879|32.2305|28.856|32.6019|33.7076|36.8607|41.2149|47.1319|52.3525|52.3309|46.3765|45.32|
2025-09-26 06:38:17|usa_0205|DG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7718|20.4306|24.6654|25.8116|24.5867|25.1554|27.1241|27.7716|34.9288|37.3613|41.0186|44.8773|42.5411|39.4262|45.411|47.4497|51.2471|50.3896|48.4996|49.0334|54.6419|60.8105|66.0602|69.4243|59.1724|65.2523|74.1495|86.126|61.39|64.3334|62.1628|66.4595|73.2607|93.7517|91.031|90.1292|103.086|104.4094|114.5529|128.5323|149.5944|143.8839|162.9429|178.4795|196.5828|193.0326|202.9479|215.9308|200.9851|199.6673|241.0795|228.4026|246.994|219.1901|211.0795|159.8148|114.7612|127.7234|136.8558|117.2688|78.2725|71.1161|92.8565|109.83||
2025-09-26 06:38:21|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0744|5.3888|5.6078|10.0766|13.1108|11.6759|11.5444|9.3977|4.3373|3.9213|4.0527|4.9069|5.7614|5.4985|10.8214|11.5224|10.9528|13.5598|12.1375|9.3931|5.0821|7.2236|8.8779|7.3778|6.7925|7.6547|7.8475|7.7108|6.3579|7.837|9.9119|11.0369|11.5171|12.3688|16.3679|16.6623|23.0622|21.9757|22.4734|22.193|20.5212|21.443|27.2646|36.5351|50.6458|51.494|40.9232|62.1909|35.2102|17.1319|20.1251|22.894|30.2333|31.8027|29.3458|23.9901|32.3508|49.0203|57.8705|57.1947|37.5289|49.9145|58.4376|47.4799|59.1203|50.5476|52.4343|51.2771|58.3455|59.6144|58.5865|69.1538|64.267|55.7254|42.8999|41.8342|32.9971|29.7135|28.002|30.3398|33.1759|33.857|36.3014|29.8704|32.4483|32.7618|33.5252|39.5739|39.326|23.4976|24.4021|20.4122|19.507|23.1003|9.1084|11.3507|8.3949|12.7221|12.7128|14.1954|12.1476|12.609|18.2915|15.8102|15.1699|19.6342|17.4456|15.1668|19.8107|19.2754|18.6051|18.1952|15.3575|14.1077|14.786|12.36|13.355|
2025-09-26 06:38:25|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1313|4.2822|4.1816|2.4775|3.0351|2.8946|2.4901|2.5551|1.3003|1.1659|1.0294|0.9081|0.7173|0.6913|1.2177|1.4513|2.1911|2.8927|2.9904|3.2386|3.6222|3.7302|3.9947|3.4809|3.6063|4.7985|5.5094|7.1648|9.0621|7.8076|8.7737|9.3883|8.666|10.6178|11.4522|11.5161|12.0894|12.4939|14.3563|15.9151|16.0182|13.9539|16.1329|17.8325|17.9147|17.1659|20.1558|13.9301|9.5732|12.8476|16.7909|19.3017|21.2004|21.2096|23.5344|24.2124|25.3264|24.8501|23.541|26.5653|27.8214|31.0928|30.9527|32.4904|37.0936|35.5319|31.8076|30.0113|32.1005|34.3555|33.5791|39.2877|40.4337|34.7934|36.3738|37.1|41.917|49.019|48.047|43.0846|45.3629|49.0279|46.4768|43.3904|36.3824|42.4162|41.1038|44.8853|49.4853|53.6182|57.9127|46.4223|22.1568|30.6513|35.496|41.871|45.92|49.5422|48.2876|45.1056|54.8869|46.1089|36.4273|41.2602|40.1091|44.1533|39.7764|47.4749|41.9061|49.3364|62.2701|58.0325|68.2351|63.15|68.18|
2025-09-26 06:38:29|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8296|30.3396|28.6274|29.5002|29.5511|26.7917|29.7744|33.9655|39.5759|42.7139|46.6545|36.7155|44.2713|40.0915|44.0601|48.4286|49.6757|50.7675|59.2713|59.4689|68.5117|76.4485|82.2319|86.3282|77.4225|95.6111|107.3851|118.0389|126.5656|106.7734|132.1493|155.6854|155.2567|150.8947|179.5843|185.7371|238.3018|184.7696|168.3387|146.6551|139.7661|157.1887|165.062|177.5359|193.082|168.0547|168.4452|194.1184|163.918|161.9402|155.4303|141.13|
2025-09-26 06:38:31|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|104.58|
2025-09-26 06:38:35|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5033|4.9933|4.7761|4.6539|4.5337|4.8963|5.6235|6.6668|7.7081|8.6544|9.1263|10.2809|11.703|12.4678|14.4072|18.3449|18.8487|22.1283|22.8975|17.6636|20.3403|18.4733|16.7987|10.1354|10.0513|13.8594|17.044|23.9726|26.0016|22.6083|24.1378|17.9346|25.0359|26.0992|19.8824|18.7367|18.6741|18.5328|22.0697|21.4149|26.9385|27.8701|27.7583|26.4455|28.3612|27.6544|30.211|31.8669|36.3358|35.518|34.7263|37.7367|41.9357|39.678|43.6645|42.4979|43.5339|38.9891|39.2083|38.525|37.8803|29.2576|32.0313|39.2001|37.1859|38.8158|38.2073|43.7503|47.0091|49.1124|49.9626|46.0002|53.2266|55.5646|56.2706|58.1555|61.7605|69.2411|69.638|73.5991|81.4421|79.0248|82.7264|84.7074|93.3281|91.1064|83.6353|85.6046|97.2911|99.7668|110.0696|106.3946|112.4579|116.5561|124.9793|123.1626|126.872|119.3655|111.4986|117.924|114.6493|125.0006|132.0973|145.4719|140.9473|101.899|116.2191|107.2873|142.9352|147.3588|148.9752|163.3185|182.7407|202.9746|187.3194|174.0595|211.9258|187.3746|186.6614|202.6333|220.8184|254.0283|250.9256|284.5906|273.5639|299.9454|288.7266|278.3|
2025-09-26 06:38:39|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.7176|5.5869|5.3256|5.4562|4.9336|5.5216|7.4161|6.6322|7.0555|8.754|7.9048|8.6234|8.592|8.8847|11.4011|11.5135|11.0562|12.9351|13.834|10.0449|10.9256|12.2008|13.408|11.1555|10.8785|8.8847|6.2872|8.5084|11.6442|11.2313|10.0867|8.3594|10.8759|10.382|9.828|8.0224|6.7994|8.0014|10.4913|12.5054|12.5203|12.9526|12.7014|13.4122|15.137|15.3567|20.3014|16.4798|17.9583|21.0556|19.0629|23.9152|22.6732|24.0693|19.8336|17.6898|15.3227|14.1061|10.5555|6.9387|5.1299|7.8946|8.0593|10.2113|9.287|13.5577|10.9244|13.8983|13.6197|14.0967|17.0837|18.1366|20.0757|24.5678|21.5823|23.0425|24.0378|27.2644|29.7037|28.4932|33.0339|35.8123|36.2291|36.438|40.4656|41.1438|44.1949|32.827|26.2704|25.9487|23.754|24.4505|19.98|20.0015|16.5325|13.2803|18.6426|22.607|29.1954|25.462|19.7605|17.9692|17.6617|12.0343|12.9734|4.9638|5.1333|5.2603|12.74|14.0445|14.4002|22.5826|21.9725|20.8843|15.3647|18.3188|20.9145|14.5917|14.9662|11.1502|16.8866|17.1581|16.2358|14.5855|14.9732|11.124|12.4941||
2025-09-26 06:38:44|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0066|38.8776|64.2909|71.7053|67.4528|54.38|
2025-09-26 06:38:46|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|99.15|
2025-09-26 06:38:49|usa_0214|AZO|total_return_price|1.7415730337079|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4198.53||
2025-09-26 06:38:55|usa_0215|RAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:38:56|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6959|0.8217|0.7737|0.5658|0.6034|0.7528|0.8376|0.9184|0.9299|1.0449|1.1268|1.0349|1.1234|1.2706|1.2068|1.2266|1.2401|1.0216|0.9448|0.937|0.9567|0.9243|1.0223|1.0275|0.9912|1.1525|1.1643|1.308|1.6674|1.6427|2.2973|2.776|2.6176|2.9772|2.6188|2.0713|2.1577|2.171|2.8231|2.7003|2.4506|2.7845|2.2253|2.0928|2.8638|2.6215|3.0265|2.9029|3.9169|4.3893|4.0095|3.0686|4.2733|4.6767|6.3254|6.9646|8.111|8.033|8.3419|9.9778|11.9465|10.7752|10.1536|10.1674|10.7004|10.9327|12.8281|13.366|15.7218|17.8319|21.2076|20.8143|20.3903|16.9091|15.7751|14.4637|10.9383|9.9125|12.5555|14.6356|14.1087|16.9009|15.5795|18.855|22.6247|20.7069|20.2523|13.4701|15.2761|19.1715|16.1266|16.5487|19.1207|21.473|22.876|23.8131|25.8057|29.5122|27.5926|25.0667|30.5245|28.4378|28.8345|23.6648|22.2512|25.7976|24.5709|27.9599|30.7912|32.4958|32.0592|35.2535|35.3544|33.0345|31.0691|34.3444|29.9387|35.8762|37.904|37.2151|43.4251|33.7028|41.4576|47.4057|48.5235|52.4315|50.5401|44.8785|51.2532|51.3275|48.1799|49.1472|59.9646|66.755|76.5478|78.0492|92.953|118.2344|98.5174|94.7438|103.0022|96.7181|94.7484|95.57|
2025-09-26 06:39:01|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.4308|6.5881|6.725|6.2924|6.8823|7.0396|6.8634|7.5509|8.2792|7.6106|4.0696|4.326|4.2867|4.6988|4.6202|4.7586|4.2474|3.6181|3.088|3.1462|2.9889|3.088|3.0675|3.6779|3.9327|3.8352|3.7172|3.4419|3.6181|3.1855|3.1368|3.4419|3.766|3.6873|3.5694|4.0712|4.3858|3.8934|4.8373|4.2568|3.5992|3.3399|3.5396|6.787|7.3927|7.2333|9.0918|5.4223|5.8397|6.7055|5.6599|5.6266|6.0652|6.2958|7.6727|7.3767|7.9572|8.3668|8.5031|8.815|10.0351|10.2544|11.3685|12.4734|11.4405|11.5447|12.7992|13.1421|14.4249|16.5951|19.1142|19.033|21.536|19.1215|21.9073|15.6479|13.1171|12.441|14.4315|13.4404|14.4709|12.5624|11.468|12.6771|12.4225|12.104|13.4853|14.0003|14.6036|14.2089|14.1674|14.9811|14.9478|16.5412|16.1885|16.451|16.4941|18.38|19.918|18.6106|20.8082|19.4963|18.6191|21.0476|22.0895|24.902|24.9341|23.0821|22.9991|25.5292|26.6603|26.4376|21.8043|20.2307|20.748|21.5497|21.1477|23.9991|23.758|24.4645|28.2137|19.6658|20.8727|22.3073|23.454|24.3431|23.9527|24.2054|26.4748|25.3465|24.2897|22.87|26.5676|25.494|24.4916|22.024|25.5662|26.2234|26.5786|32.0526|31.6981|35.5467|33.6315|36.16|
2025-09-26 06:39:07|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.62|29.2581|23.3758|20.4474|25.3643|32.7555|44.1813|41.7261|57.1416|58.593|46.5662|81.8025|69.0021|46.4511|34.1302|20.3515|3.7596|1.6944|5.2237|12.3209|9.7761|13.7147|14.6035|20.1597|28.5676|24.3668|26.918|31.074|28.1264|36.7837|27.7606|29.7543|31.82|37.9963|36.1614|45.743|55.9671|58.2278|55.2631|46.4157|42.6736|41.5403|37.6271|33.0347|34.2982|41.7319|33.7988|45.3375|44.2122|46.2118|53.5964|53.9223|59.8797|64.1659|67.2271|53.2377|45.9702|53.5272|53.8373|54.2627|65.7406|38.6935|43.1323|47.0534|56.5446|60.274|49.0667|34.1204|36.0954|37.4088|33.085|37.6581|46.459|52.8824|56.1132|46.7835|47.3719|49.2478|43.2157|40.5371|51.007|42.7825|42.4266|53.06|
2025-09-26 06:39:11|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.6577|1.7079|1.9781|1.8143|1.9479|2.0826|2.3841|2.3443|2.7205|2.7268|2.9002|2.9074|3.1049|3.1139|2.9748|3.2656|3.4818|3.0611|2.7122|3.0547|3.1111|3.2154|3.5936|3.3318|3.9883|4.0518|4.237|4.1762|4.0855|4.2733|4.5904|4.6649|5.7991|6.5246|6.5708|6.0625|7.0864|6.8189|7.7516|9.1432|10.3168|9.453|11.0574|12.1893|15.8342|14.026|14.4031|13.5823|13.9819|15.9564|14.6099|15.2895|16.1524|13.7937|16.3571|17.8764|20.487|21.5597|19.8762|16.6513|21.2427|20.0889|20.3921|17.6762|17.5787|18.2446|17.4901|19.2507|21.2653|19.672|19.2923|20.9321|18.4562|17.283|16.505|18.6459|14.1243|14.0381|14.1378|15.6283|17.9016|19.0617|18.6201|18.7461|19.3245|18.5405|21.0465|17.4825|20.0016|20.5515|20.7031|21.9151|22.3788|25.0816|24.5575|23.0707|26.6078|26.63|27.8264|28.4179|30.1723|28.9089|27.8829|30.3333|31.9134|36.8993|40.3182|38.9435|44.2825|41.774|40.7553|43.9738|49.8031|49.4653|56.6706|61.1077|52.5336|56.325|60.0182|67.7546|73.358|39.3386|47.6356|54.6741|65.7293|70.507|69.6205|71.1327|71.178|74.8471|78.1007|65.1931|70.9456|72.1304|69.7401|62.5006|69.7366|77.9328|68.9657|75.9622|74.907|74.0144|75.2135|81.12|
2025-09-26 06:39:16|usa_0220|CERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:39:17|usa_0221|STI|total_return_price|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96||
2025-09-26 06:39:18|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2628|0.2272|0.2217|0.0985|0.1369|0.1833|0.3067|0.3339|0.471|0.3476|0.3011|0.3806|0.4845|0.356|0.3011|0.3423|0.3079|0.3935|0.354|0.3258|0.2532|0.2308|0.2901|0.3748|0.4793|0.829|0.7102|1.001|0.9903|1.3603|1.5317|1.8129|1.578|2.2517|2.0476|1.5848|1.9291|2.2469|2.3573|2.024|1.253|2.0445|1.5192|1.306|2.2709|2.1858|2.3432|3.1228|3.6297|4.0627|3.7717|4.1969|3.9163|3.8101|4.5756|5.0506|5.6211|6.1541|4.6866|5.3288|5.8146|5.4386|5.4031|5.5244|5.8351|6.2874|5.1189|6.0679|6.6914|6.8633|6.004|5.6231|6.0829|7.013|7.97|6.8797|6.2117|8.0397|9.3644|9.3737|9.8073|11.9987|11.3164|12.7171|14.0902|15.9747|16.4708|19.1257|22.1868|26.9221|29.1491|26.7944|26.3094|29.1995|29.9069|34.3619|30.2396|30.3998|28.8405|36.2448|41.2705|44.5968|48.0678|45.8485|51.108|51.7037|56.4442|57.2163|60.6039|59.7293|50.9622|58.6477|76.2669|75.0612|81.3834|92.3643|86.1826|91.6274|99.7368|103.4046|106.0175|86.5994|84.9974|80.7319|105.4908|124.4061|116.8465|108.0718|93.5637|95.8357|78.3493|92.5867|114.6557|103.8724|111.9336|113.5445|137.6951|127.4814|141.3016|138.1756|149.2469|138.2336|136.1752||
2025-09-26 06:39:23|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.2633|5.3449|5.5404|5.4436|5.0705|5.4885|6.1295|7.0665|7.1482|7.7864|8.6995|11.1191|11.2071|11.6886|12.7325|12.5876|12.1211|12.5791|11.5293|11.687|11.0566|13.0231|12.1141|12.569|13.502|15.5859|18.0301|19.1752|17.7608|18.3752|19.0279|19.1101|20.4001|19.3135|17.6729|16.8506|16.1868|19.0095|21.1799|21.9463|24.9261|26.617|28.6965|36.2204|32.522|39.6398|42.4032|44.5081|54.8008|55.9738|61.316|66.6405|67.0655|61.7737|61.7906|49.7111|51.4348|47.9764|52.9591|34.5327|27.3391|33.0245|43.4674|49.5872|52.6835|57.4758|64.5202|70.4298|75.714|81.5305|72.9602|84.1139|91.6763|92.4131|89.4678|89.8499|84.6549|90.8798|86.3175|81.0301|90.8115|99.1335|99.0985|115.6605|124.2306|114.8676|126.5361|134.1868|139.6187|133.4471|132.5452|133.0525|138.9633|146.5289|137.1376|138.2291|128.5977|135.5826|144.075|139.6117|162.2404|165.4702|176.6104|173.2538|122.81|130.4133|127.2799|138.1287|160.2211|182.585|193.9151|224.0006|221.6227|174.7409|167.1167|148.009|155.5847|176.7821|161.9584|178.1076|178.2052|200.3407|219.7783|216.2996|212.7823|203.5|191.57|
2025-09-26 06:39:27|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.465|6.3733|5.8449|4.4308|5.2234|6.2424|6.0613|7.5307|10.0191|8.2201|8.4038|8.3031|10.3311|10.0921|10.5424|14.1153|6.7004|7.0451|6.6677|8.4289|7.5483|9.1536|9.687|12.895|12.3918|13.3353|7.737|8.1773|10.945|9.3423|12.9906|16.9207|15.8212|17.7083|9.4505|7.3923|8.6176|8.6503|9.6568|6.9042|9.2945|9.9386|10.6934|11.8105|10.6683|7.9432|9.5256|7.4996|8.9314|10.0509|8.5281|6.5154|7.1633|7.1649|10.0225|10.9964|12.6819|14.4509|13.5833|13.7797|16.888|16.1827|17.125|17.9301|19.8547|21.6381|20.9604|26.6049|24.4311|26.4357|29.1615|31.3936|34.4505|28.4304|32.2457|30.7968|20.4781|16.8442|24.4601|26.9741|31.5886|32.7746|26.6188|30.1895|39.087|40.4202|36.9171|29.411|35.2515|40.6415|39.4157|39.8427|41.8442|48.3558|47.5165|46.9397|54.9317|54.2894|55.942|52.2456|57.5175|54.596|54.0695|48.7018|50.4669|52.246|52.2852|48.0273|54.7427|49.9672|54.8331|67.4335|78.4921|81.2524|87.8538|83.153|70.8396|77.4052|85.4328|89.5348|96.0654|77.7555|99.0877|103.6163|123.0715|140.3738|165.3763|165.1383|166.0316|128.7899|97.8661|91.4019|95.8975|100.423|100.7391|95.3761|99.1124|113.4047|108.4095|103.6368|108.709|89.5467|95.3398|103.21|
2025-09-26 06:39:32|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6019|8.3525|8.1368|8.3826|8.964|7.7626|7.4468|8.2767|7.721|7.528|8.118|8.9039|9.5869|10.3849|9.8971|10.5329|10.1737|11.138|11.7806|13.4806|12.7368|12.4137|12.8175|12.9685|14.3959|15.7725|17.8304|17.0113|18.1853|20.2846|18.9838|22.0682|23.0487|25.7221|28.3901|26.6761|29.3445|31.7103|31.8076|29.041|32.9322|32.2383|30.4796|28.4757|25.8714|13.5376|8.3237|11.0847|13.7287|15.6455|16.8502|14.6666|16.5696|20.2428|23.1547|23.2538|15.9016|18.9441|24.0643|22.3963|23.7936|24.9837|27.5688|26.1973|26.3247|26.0569|29.0275|29.4426|27.2441|31.3407|31.9981|27.5015|29.1447|32.4659|33.7537|37.7883|41.5951|41.3479|41.0003|46.7024|50.8841|52.0736|51.2347|53.8252|55.9432|48.8199|60.2605|67.5405|72.3055|76.0934|69.1787|80.8304|87.6388|87.3098|93.4407|105.8964|111.6512|150.4611|145.0539|106.4423|92.5055|103.3276|115.1985|114.034|105.0797|125.6267|123.6317|107.5473|121.8246|102.8593|109.7543|104.1909|113.2|
2025-09-26 06:39:35|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3142|8.8066|9.1007|9.687|9.4744|8.048|8.8576|9.3135|10.6929|9.282|9.5578|9.9084|12.2021|13.7346|14.0821|12.6168|13.6131|12.892|13.0455|13.7452|14.1329|13.3743|13.4778|14.0797|16.5101|16.6242|18.6726|21.2911|19.8894|22.2625|26.2589|24.7257|29.0223|30.7599|32.4564|41.1341|40.1897|46.2462|52.918|55.8569|48.9242|50.1052|47.3738|47.8522|47.2285|49.3945|29.377|19.0555|26.2252|36.3158|37.424|42.3724|40.3323|47.2701|49.2482|54.5458|61.3452|51.7648|58.18|61.6541|63.977|65.6251|63.166|60.7215|63.7751|65.0374|62.8162|72.0953|74.8039|73.6936|85.1669|93.4019|80.9033|79.5828|87.0016|87.1412|90.9135|94.3835|87.6341|92.7833|86.7291|87.1627|92.8096|88.5349|90.6996|89.7168|82.732|99.1228|96.221|97.4113|104.3143|70.5242|69.8947|62.8439|74.7659|80.8575|92.2764|88.0152|94.3635|106.3081|74.2377|63.3606|57.9713|47.2972|51.2132|53.7893|64.3356|60.8562|58.2958|77.1294|72.2364|66.2301|67.47|75.36|
2025-09-26 06:39:39|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.6459|3.4019|4.0067|1.8899|1.4757|1.6238|1.2096|0.9072|0.7923|1.1703|1.4757|1.6238|2.6066|1.6994|1.2458|1.512|2.7578|5.1044|3.8555|4.4996|5.065|4.1579|5.2918|4.802|5.4067|5.821|7.9015|12.1349|17.2|17.1244|19.1292|24.1913|9.6765|10.62|7.1425|6.5014|9.108|4.7657|3.9311|2.2316|2.534|4.4996|3.0239|3.5561|1.4757|2.8788|2.3889|1.3124|3.792|3.7557|1.9655|2.8425|3.8646|5.4793|6.2293|7.7956|7.1304|6.7917|5.2374|5.316|6.5558|7.711|8.1162|7.8198|11.255|11.7509|11.9807|10.9466|12.3738|10.1664|11.7025|15.3131|18.2705|16.3533|20.8831|12.8939|6.9248|11.6965|16.0267|22.0927|26.7011|23.5804|18.2402|17.1698|20.5021|22.5523|22.002|15.555|18.718|25.0319|18.4337|23.5718|26.0307|30.9722|38.3993|39.3599|52.2764|57.4029|57.9588|61.1111|70.0476|57.8999|50.1965|51.2186|39.0407|31.0336|31.4026|39.1842|45.8641|56.053|60.505|59.337|54.9583|64.1099|54.1352|41.2891|26.4334|34.7455|34.771|43.6118|46.8246|30.9487|33.26|27.5346|41.7276|50.2856|53.6154|42.5186|49.1254|37.4034|33.7723|24.5213|23.7679|28.3784|28.5743|34.375|39.4525|51.4081|57.0807|51.4457|44.9218|40.3079|63.9156|107.21|
2025-09-26 06:39:43|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8475|0.8744|0.9076|0.8722|1.0522|1.1513|1.1582|1.3412|1.4667|1.4244|1.5388|1.6466|1.9095|2.1646|2.3106|2.4653|2.3465|3.2601|3.1006|3.1926|3.2897|3.4631|3.5748|3.9081|4.0978|3.7337|3.8281|3.7983|3.9427|3.8717|3.77|3.9671|4.9921|6.0244|5.5847|6.4704|6.673|6.4598|6.9931|6.7065|6.1386|5.3307|6.3252|8.2835|9.1281|8.2|9.3908|8.267|8.3056|9.1287|8.7363|6.254|6.7057|7.7875|9.0795|9.1386|9.6567|10.4803|9.0494|9.758|12.0086|12.7435|14.3912|15.3614|15.6422|15.5457|16.1891|15.1066|16.5271|20.84|22.1785|22.3854|25.1428|20.7173|23.8497|17.1677|15.4335|15.8027|17.6762|17.2156|18.3968|16.5143|17.7248|18.9115|18.3839|18.4109|19.275|19.9134|19.9074|18.6766|20.0572|20.0848|19.3295|21.928|21.0864|21.5016|21.152|25.4388|27.4658|25.3316|28.4251|29.0485|27.4811|29.7912|27.618|33.962|33.8868|30.7327|32.5304|33.1962|32.5059|35.2852|39.6134|39.0163|42.4192|41.7161|41.4657|47.708|47.6047|50.6341|48.5521|37.2595|41.1626|46.4102|49.701|51.7988|51.8259|53.2556|58.818|62.2041|56.6764|50.7699|55.8233|57.4532|58.1286|53.3499|57.8465|63.7619|70.941|86.5197|82.5053|81.012|83.5187|80.88|
2025-09-26 06:39:48|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6437|0.7653|0.7998|0.6394|0.7255|0.8576|0.8573|0.8875|1.3911|1.2405|1.2317|1.4503|1.7567|1.9333|1.9852|2.498|2.3355|2.1607|1.9789|1.9967|1.9085|2.0879|2.3951|3.1073|2.7225|3.0862|3.3088|3.607|3.7201|4.1676|5.9424|7.6275|7.129|8.7818|8.8723|4.9173|5.2739|4.6449|6.7189|5.0628|5.3214|5.561|5.0619|7.4129|6.3676|6.5474|7.6623|5.8123|5.9362|7.0675|7.1889|5.2525|5.7814|5.5953|6.6552|7.5308|8.8974|9.5306|8.5721|9.5754|11.9777|12.1748|13.6698|14.9275|16.7356|16.798|15.4951|18.8758|19.7139|21.6482|23.7605|22.8691|20.5841|17.4805|16.5521|15.9164|11.5847|9.8217|13.1679|18.3959|19.903|20.9931|16.3551|20.3266|21.1941|23.8871|25.1233|18.3465|18.8803|24.4303|21.919|24.7533|25.5143|30.671|27.7183|30.9648|35.4374|33.3327|35.6589|33.7419|34.6052|32.1673|30.8238|23.5188|23.3536|24.8848|21.3908|22.9202|25.6313|27.4199|29.2759|29.2243|28.5996|25.0408|23.3088|22.2794|21.925|24.693|26.1279|21.8665|19.889|12.979|16.3073|16.247|20.1793|24.1262|26.3006|24.6574|28.0253|23.6003|19.9379|18.6414|23.1165|23.8772|23.9425|22.309|27.0376|26.0802|21.0255|19.2428|19.6813|18.9876|23.85|23.4|
2025-09-26 06:39:52|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.3309|14.1411|14.236|13.6666|14.3803|15.0902|14.7599|16.8479|17.7476|15.4698|16.7985|17.1781|16.7036|17.9374|9.206|8.8719|7.5925|6.2638|4.8896|4.8896|5.5539|5.9336|6.4992|6.7384|6.689|6.503|6.7919|6.9867|7.9782|9.0297|10.097|10.3512|11.3607|12.2758|12.5697|10.9241|12.0896|9.7678|11.8569|10.7754|11.739|7.4999|9.5713|9.0157|7.4011|5.9853|5.2798|6.2315|7.1502|7.9315|8.0499|4.7352|5.6112|6.4825|7.78|9.0443|10.3843|11.7067|12.4207|12.975|15.7999|17.2525|20.2762|23.7712|22.0635|20.9681|19.9952|21.4859|23.6159|25.6596|29.4666|29.2637|28.3235|26.1777|27.5988|21.5962|17.5603|15.918|17.5536|18.9082|19.7579|19.5927|18.365|20.0938|22.7393|21.7478|23.2227|23.1189|25.2208|26.0929|28.5622|28.4487|28.3505|31.7803|30.6381|29.5159|29.8996|36.8004|38.0085|36.8093|43.3703|41.6561|37.3401|42.6578|40.3677|49.3447|53.6488|50.2299|50.4294|56.1437|55.5233|55.1824|45.6502|46.3979|46.5574|50.2576|42.614|46.9303|51.0913|58.1506|58.6399|43.1018|42.7242|40.9639|51.1618|48.254|47.6118|46.7474|58.1122|60.2926|54.3924|49.7772|56.6129|63.486|62.4607|58.1888|66.4486|66.5024|67.5179|82.7764|76.5786|57.1157|50.7875|54.05|
2025-09-26 06:39:58|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.89||
2025-09-26 06:40:04|usa_0232|CTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:05|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|39.33|
2025-09-26 06:40:08|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.07|3.011|3.0628|3.21|3.3265|3.5397|3.941|4.2562|4.8928|5.9362|6.1578|6.2171|6.1104|6.6879|8.2901|9.8195|11.481|12.7845|13.5866|12.2882|15.8811|21.937|22.0027|21.8244|27.6094|25.9069|24.6896|20.2675|23.0771|23.1215|24.0433|18.1989|25.1137|26.5974|12.9317|15.7727|18.355|15.4509|20.5099|20.606|25.104|23.1338|21.9383|21.1866|24.5192|25.8053|23.3449|24.5126|25.0238|24.5476|26.3381|27.7469|31.0636|30.4957|31.5711|28.7781|28.5326|26.61|27.1162|23.3864|16.4158|14.3634|19.4758|22.8738|24.3404|24.2579|21.5544|24.9368|29.0538|31.2792|30.8719|23.7672|28.9357|33.0763|31.9384|34.0721|33.2159|39.4338|42.3642|43.0105|50.7112|49.7687|49.1684|47.8779|54.2163|54.9205|49.2795|47.0744|54.414|60.2407|59.3638|62.3288|62.8025|64.0309|61.9908|55.8007|55.3125|55.6415|58.8652|52.9585|57.4896|57.7979|65.4259|63.0288|65.7534|44.9996|45.2598|41.5361|52.8783|63.4403|69.0152|63.1229|64.4462|75.3625|57.0358|57.1579|74.5756|86.9262|88.3248|69.7736|81.7107|92.0871|86.0292|99.8315|83.7456|81.3652|71.2971|75.88|
2025-09-26 06:40:13|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7808|0.6916|0.7039|0.5892|0.8074|1.1148|0.8709|0.9601|1.0369|1.0636|0.999|1.2295|1.6906|1.9335|2.2931|2.2798|2.6512|2.8141|2.7281|3.6794|3.3044|4.1313|5.5529|5.5529|5.1871|5.9364|4.8137|5.994|8.9142|8.2226|9.6642|9.3937|9.0679|11.988|6.6088|6.1108|9.1447|10.7985|13.2576|16.3499|28.7406|47.2206|40.9622|39.9602|38.4847|29.0848|28.2795|23.3613|26.927|22.722|14.816|16.4759|14.7115|20.3612|23.3306|27.2528|29.441|26.232|24.4764|24.8635|22.2008|21.1345|24.3543|21.6675|24.8553|23.7747|20.3668|20.1623|20.8505|24.7117|22.796|21.6254|18.4385|21.0805|20.084|14.1615|13.4106|14.4415|18.7328|17.667|18.707|20.909|20.9158|23.8828|27.7144|28.9332|24.8448|26.6151|28.6941|28.8111|29.1218|29.3754|33.012|33.5301|37.922|38.1415|37.6026|40.2483|39.2194|39.5002|41.7582|49.8949|47.3462|49.1879|44.3544|46.7619|53.3824|53.9635|63.4468|64.8661|67.6381|78.5878|79.5047|75.9781|84.0187|73.5081|87.2795|103.1494|104.8089|95.6233|98.8881|99.2889|104.6106|108.5208|135.486|141.4507|155.2743|161.5838|153.302|145.0404|162.309|135.2635|163.3494|172.1586|191.8798|152.017|186.7398|195.6664|226.5758|219.3368|209.1886|193.2722|223.7451||
2025-09-26 06:40:18|usa_0237|VNO|total_return_price|0||||||||||||||||||||||||||||8.0676|8.2708|7.99|8.2227|8.3003|8.9209|1.9975|2.162|2.0945|2.4529|2.3854|2.6181|3.2193|2.6957|3.0665|3.5478|2.931|3.1101|3.2931|3.1329|3.3349|3.3878|3.3491|3.6556|3.7138|3.8266|4.1838|4.2058|5.5309|7.1108|7.762|9.2267|10.2895|9.633|8.8798|7.4865|7.6619|7.9896|8.2705|7.7121|7.827|8.1917|8.6109|9.3105|9.7527|9.2562|10.232|10.5682|11.3493|12.2357|12.9944|11.2666|10.8206|10.6222|13.1722|14.729|17.068|19.1509|18.3295|20.3659|25.0074|22.9973|26.9586|29.296|28.7801|33.4032|34.2392|38.5511|43.4901|43.0111|39.8661|40.0046|32.4247|32.1098|33.0918|34.5146|23.2483|13.0449|17.9891|26.0316|28.5642|31.2294|30.3339|35.8394|35.172|37.2268|39.9332|32.2547|33.4988|37.0092|37.2048|36.2056|36.5636|38.5207|38.4781|39.3792|41.9328|46.9139|51.1578|48.249|57.19|60.4171|51.5288|49.4078|54.9678|52.2882|55.808|56.7569|58.952|57.0348|53.7935|54.9169|56.3018|48.8929|54.1944|53.9944|46.3087|50.8582|48.8135|48.9951|53.2209|29.2609|31.4274|28.1434|31.7015|39.0495|40.6103|37.0167|37.3382|40.9748|26.2216|21.645|19.9147|14.9601|17.6562|22.0751|27.7819|28.2933|25.8544|38.7472|42.04|36.99|38.24|40.39|
2025-09-26 06:40:24|usa_0238|FISV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:25|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|423.39|
2025-09-26 06:40:27|usa_0240|NBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:28|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|64.59|
2025-09-26 06:40:33|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9463|16.9028|19.2774|21.2783|20.5582|15.8859|13.5167|13.2749|15.4571|17.9197|17.9478|18.4385|21.304|21.4257|19.6548|19.3055|21.1771|22.2279|22.3003|30.1292|26.7481|27.6151|30.4844|33.1521|40.2296|34.1841|32.1794|28.8533|29.1415|15.0777|12.4981|13.9716|14.9373|19.5864|18.2291|18.1446|21.1573|21.3899|21.1247|25.2378|24.4344|19.6062|20.2882|26.1606|26.539|25.7792|28.26|31.5339|35.548|38.1106|42.8673|43.0808|44.8178|46.9405|53.0115|56.1328|53.731|55.5434|50.1134|53.5201|62.5623|66.5867|65.7171|69.2526|73.6937|80.7409|82.8015|83.2761|93.7605|95.5908|86.2525|100.0204|108.8251|116.2125|123.7532|107.363|123.6353|133.6648|121.3859|128.664|131.9528|110.4853|98.8305|88.7942|86.7504|75.6189|62.6655|49.8683|49.7084|55.7418|58.208|67.8195|73.3442|83.3054|81.0021|72.5061|81.6514|63.79|
2025-09-26 06:40:38|usa_0244|HCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:39|usa_0245|FCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.2726|7.5407|8.5461|8.671|8.6223|8.3051|8.5089|8.7899|8.2011|4.5192|5.7412|4.3843|3.4576|3.0367|3.1647|5.2182|4.5259|6.1461|3.5079|2.6906|2.5626|2.4899|3.7959|3.2141|3.1967|3.8948|5.1251|5.192|3.9151|4.8808|4.9593|7.161|9.7098|12.3896|11.5495|9.8465|12.0987|11.5688|12.2206|11.6266|15.3594|17.2539|19.4625|18.426|18.0612|19.4862|23.2803|29.2602|37.1852|36.4135|34.3579|42.0134|20.4654|8.9142|13.9002|18.277|25.0247|29.2848|30.5242|21.6437|31.4048|44.705|41.5288|40.1214|23.2017|28.2316|29.3717|26.5327|31.1176|27.0984|26.4591|23.037|27.9171|32.1554|28.422|31.6681|28.5574|20.639|16.9726|16.7227|8.7869|6.1628|9.4127|10.1409|9.886|12.0071|12.1618|10.9329|12.7809|17.2596|15.9943|15.7559|12.7436|9.4745|11.8967|10.7554|8.9057|12.2778|6.3401|10.8674|14.6903|24.44|30.9303|34.9342|30.6871|39.4485|47.1774|27.8395|26.1516|36.5516|39.4814|38.7445|36.2531|41.554|46.0651|47.7542|49.1952|37.6426|37.5678|43.2075|35.34|
2025-09-26 06:40:43|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6074|6.335|6.509|7.7086|8.2037|9.3169|8.8744|9.2327|8.5121|9.4821|12.5294|12.8805|9.4876|15.8467|17.5307|18.6196|14.5258|18.7808|18.6625|18.4399|13.6865|16.3879|13.6412|16.1623|12.4311|12.0406|12.8494|13.2591|10.8258|10.0177|11.5204|12.7233|12.9396|15.0161|16.959|18.6572|15.9875|17.6633|17.3584|15.1008|13.4414|13.0738|14.5225|15.1004|15.7487|16.1321|19.3056|17.9856|16.7803|17.4542|18.3508|18.5909|19.9757|12.6491|10.0711|13.3478|15.1495|19.9869|26.8104|23.0329|26.1326|33.6873|40.2244|43.9104|36.6678|47.3346|52.2062|45.6151|51.8944|51.0798|54.7978|56.4298|60.1382|64.9762|57.8668|64.4226|64.99|66.4966|72.7839|76.0535|71.0228|77.7922|83.586|80.9339|79.0072|68.5354|76.281|86.6628|97.685|115.6087|136.3955|130.321|133.0833|119.5114|152.4954|169.114|184.1341|191.6296|148.2129|175.504|203.4603|248.6856|272.2141|298.2162|281.6376|348.2469|256.6966|240.6599|204.4949|235.7194|234.7902|187.7187|138.7496|141.1204|149.4073|103.6902|97.8642|73.9568|65.4131|80.4917|83.99|
2025-09-26 06:40:47|usa_0247|MRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:48|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.184|2.5075|1.456|1.6986|1.7256|1.9952|2.3997|2.7502|2.9659|2.4805|3.2894|3.586|3.9969|4.6645|5.0959|3.613|4.0983|3.2625|2.4805|2.9119|3.3164|3.3304|4.3949|5.1638|6.0126|4.9751|4.5027|5.3655|5.757|5.3655|6.2423|5.743|5.2846|5.6492|5.8109|5.2846|6.8862|8.3368|9.1349|8.175|11.7233|12.7133|12.256|10.1465|10.6253|11.8937|12.4027|14.8876|13.6753|15.5303|15.8625|19.2835|23.0928|23.9944|23.7442|20.3793|22.7261|21.3111|23.5457|24.1411|20.2412|20.966|20.8624|20.3189|16.5743|18.3948|18.2136|11.0093|11.2595|9.9739|12.7608|14.7625|12.9765|14.3742|14.3742|17.7823|17.532|18.947|17.0575|16.7987|18.8435|16.6434|28.4205|30.9572|38.1701|45.7369|46.8067|60.7495|69.9125|72.5871|75.141|83.1736|98.9801|101.9876|111.011|121.9275|123.2045|133.7503|143.6218|132.6509|139.7559|161.2934|177.0814|193.0244|191.6179|199.0413|186.4081|175.9168|152.6578|159.8152|185.8027|169.832|157.9364|158.9675|170.5533|191.0933|199.455|223.9891|197.9723|212.0074|203.5224|232.4566|233.8022|245.3601|214.0158|233.3603|251.0792|232.6235|241.2543|243.8843|235.5968|236.8294|173.5238|177.2557|161.94||
2025-09-26 06:40:54|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|52.62|
2025-09-26 06:40:58|usa_0251|SWKS|total_return_price|0.00942655145326||||||||||||||||||||||||||||0.7756|0.808|0.7756|0.6733|1.045|0.808|0.843|0.6733|0.641|0.9776|0.7406|0.843|0.7756|0.808|0.8753|1.4139|0.843|0.8241|1.5486|1.7856|3.0299|3.5362|4.3091|4.1745|2.3404|3.0299|2.0549|1.8852|1.6509|1.7667|3.3665|4.2768|4.1071|4.7454|3.6035|4.4761|7.4211|14.2403|20.603|22.3199|38.3781|42.0139|27.5191|32.2215|12.7254|19.8516|30.7995|18.8093|12.3214|9.8975|2.3431|5.7365|5.0336|4.3226|6.8677|6.9323|9.4289|6.9081|6.7707|7.1828|5.1305|4.2176|5.9223|4.3307|5.478|5.7688|3.5469|5.3568|4.6458|5.5668|6.399|7.4494|5.882|7.0212|7.6433|5.7608|6.5122|7.1424|9.7602|8.427|12.6042|13.598|14.1635|18.5185|26.1779|25.4184|20.4495|16.0057|22.3401|21.928|23.3743|18.8982|17.7953|17.8317|19.4193|20.8454|30.3147|33.1668|41.1212|47.2806|80.0924|75.1706|78.0619|63.2011|64.2437|55.1061|54.6648|63.9775|82.029|83.5025|88.0375|95.886|84.9347|73.4982|80.3841|74.032|71.0886|76.0013|73.9007|79.3843|78.5735|91.3204|128.4809|125.1282|163.5044|161.5885|164.9207|149.8435|120.4067|102.3566|98.9012|78.5936|109.1236|97.9504|106.4447|81.2536|102.8691|101.2261|108.6918|84.3276|63.3862|63.043|67.906||
2025-09-26 06:41:05|usa_0252|WFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:06|usa_0253|MCO|total_return_price|0|||||||0.4865|0.5171|0.5823|0.6594|0.6073|0.7363|0.9455|1.0912|0.9555|1.014|1.2558|1.2732|1.3929|1.1575|1.0213|1.1125|1.221|1.2969|1.2603|1.4807|1.4683|1.2817|1.3144|1.4105|1.345|1.4213|1.6551|1.7452|1.8185|2.314|2.3454|2.4688|2.5969|2.722|2.891|3.003|3.3172|3.3893|3.3573|3.3159|3.5918|3.5938|3.6153|3.7807|4.3587|5.0867|4.9556|5.3358|5.175|5.5435|5.9996|6.2855|6.8723|7.5779|8.4591|8.9918|7.4271|8.7559|9.9618|9.9769|8.4792|8.446|8.2702|8.3355|10.1051|10.0277|10.7759|13.117|14.3107|15.648|16.1543|19.5717|19.0973|16.2752|18.2417|20.8171|21.7283|23.9528|28.0394|25.7237|29.0764|34.5067|32.154|35.7792|40.6975|48.9838|57.0529|43.5323|52.323|55.3244|49.7722|49.9442|40.5352|28.7732|28.145|27.8924|27.6051|16.3982|18.7902|21.6785|16.9042|22.2364|24.7796|16.6731|21.0075|22.4061|28.7361|32.6174|26.0146|28.8907|36.2635|31.6187|38.3679|43.8625|46.6775|53.4982|61.9925|69.3987|70.3983|78.0699|84.4203|85.8296|93.3108|97.3513|88.8218|91.0634|88.0218|85.7625|99.4501|86.9085|103.6513|112.9495|129.6|137.7767|150.9525|160.029|157.2798|132.1235|171.3552|185.3002|194.7868|226.2747|201.9961|262.9516|277.9687|278.9125|287.6018|349.6808|343.2441|378.1341|327.377|264.5428|236.9868|272.2552|299.8135|341.5174|311.2531|385.3017|388.6173|417.0689|471.0939|470.7201|463.9537|500.6856|472.76|
2025-09-26 06:41:12|usa_0254|LNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||23.0581|23.0581|11.5291|5.7645|9.6076|10.5683|10.088|13.4506|14.4114|10.088|2.0368|5.7645|7.6284|9.0119|7.5131|6.0143|3.9583|5.2842|4.4963|1.6909|1.9215|1.9215|2.6517|2.6517|1.3835|1.3835|1.3835|1.3451|1.1577|1.2009|0.9608|0.5524|0.4804|0.5909|0.6245|0.4564|0.6149|0.711|2.1665|2.8823|5.6204|8.3298|9.401|9.4923|30.6001|30.9892|29.8796|39.7369|35.7594|38.9779|37.4696|28.5441|27.7371|29.9276|37.2678|37.6329|31.3591|19.023|4.1985|2.1617|2.7382|4.0928|2.8246|2.815|2.325|2.9687|2.7093|2.4211|5.3034|8.9447|8.8005|4.9479|8.349|14.3922|14.1616|14.9206|18.043|26.9012|26.6706|32.8003|41.4279|53.178|68.8863|76.8895|67.6374|74.3627|66.5421|46.4046|35.7882|32.5024|36.0765|41.889|39.8042|45.415|46.7985|43.2725|51.7272|51.3525|62.6318|66.7631|56.8673|65.6774|65.7639|60.5854|58.6735|32.1854|46.4238|44.4543|57.6743|69.1842|83.3361|93.8372|97.7463|134.0126|128.8694|161.0832|145.9328|153.7785|149.0592|162.7612|167.8518|159.0072|172.8447|178.2278|213.4723|230.4217|243.0025|237.62|
2025-09-26 06:41:17|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2244|0.1972|0.2176|0.301|0.3264|0.34|0.3962|0.2942|0.3298|0.318|0.3128|0.3112|0.3026|0.34|0.5288|0.5866|0.7583|0.7847|0.5305|0.4744|0.4106|0.5203|0.5407|0.6741|0.9053|1.3907|1.797|1.5489|1.0661|0.8569|1.0895|0.9453|1.3071|1.2731|0.9793|0.8433|1.0337|1.1085|1.2736|1.4159|1.7391|1.6158|1.8128|1.8639|1.9989|2.0167|2.1886|2.1995|2.4149|2.8487|3.0568|3.3847|3.3944|3.5321|3.9019|4.3535|5.0789|4.0817|4.9193|4.4013|2.6312|3.128|3.4754|4.1405|5.0763|4.6393|4.3208|5.3896|5.8094|5.9882|5.9459|4.4916|5.0022|6.5991|6.0753|6.5244|7.1815|8.2978|8.6753|8.6359|9.976|10.2751|10.823|11.2455|12.1479|13.3326|13.1442|11.5859|11.9058|13.2134|13.1321|14.9038|15.4632|16.4133|17.0604|19.6062|20.3816|20.0354|20.3239|21.9781|18.9908|22.1899|22.5979|22.7899|25.6199|17.3063|22.8114|25.8399|31.2791|31.6303|32.8721|35.2557|42.2089|36.4595|31.2515|32.5935|37.1624|39.9953|41.683|41.3132|48.8686|56.9793|66.6634|64.6452|69.0525|65.3835|98.6134|122.33|
2025-09-26 06:41:21|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|438.12|
2025-09-26 06:41:26|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9189|21.5058|27.3873|33.7664|30.1738|28.89|28.9796|20.3514|27.1982|33.6868|28.7905|36.5031|24.6804|27.9844|35.697|44.2655|49.7987|48.3059|51.3114|61.0952|50.5552|42.6568|42.7924|52.4404|55.82|63.7914|63.1518|77.7266|95.1302|90.8659|97.9893|90.4536|82.3298|83.6693|80.5|
2025-09-26 06:41:29|usa_0258|HES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:29|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9657|6.3866|3.4062|4.5011|4.6835|5.5059|6.6008|8.9413|6.3575|6.4475|6.5083|9.0946|7.2844|6.4791|8.1822|9.3987|9.1992|11.4205|13.1382|10.676|13.6565|11.5568|13.1991|17.6101|20.4373|17.3206|17.7464|24.0284|20.7438|26.3981|28.1742|22.2231|29.1718|29.5854|32.14|32.0963|24.2182|28.5343|35.9599|44.855|46.4023|52.3|53.0883|44.7576|60.0272|50.3925|55.0931|55.3655|50.9083|53.2537|41.8867|54.3437|49.0105|49.0105|46.052|54.4897|56.8448|48.5823|43.2394|35.9988|15.6102|17.7026|21.138|18.5395|17.2744|18.16|14.0141|16.0068|15.9411|19.0067|22.9676|19.902|20.048|16.0433|12.0191|12.35|14.1309|17.2257|22.374|24.8654|22.3253|28.2326|34.9088|34.6558|45.7552|57.239|64.718|65.9345|66.8785|64.3385|73.7299|83.1116|76.6495|87.1212|102.8871|114.8964|102.2448|117.9912|137.2412|117.2613|76.7955|98.9067|98.5466|95.1988|104.6291|97.4858|128.5115|126.9155|139.9382|132.0817|140.5033|139.1249|129.1761|124.0645|119.4602|113.7939|120.3349|118.8343|128.1522|119.151|135.5787|131.6514|138.4595|142.7255|145.7391|144.1739|159.5238|168.32|
2025-09-26 06:41:34|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3289|13.4997|14.6706|16.2547|18.5965|19.8721|22.9187|23.9543|26.1864|30.4766|32.2526|26.8736|31.2087|32.438|33.4148|23.5372|27.423|30.7693|32.763|42.849|41.6745|34.9492|40.6645|35.0568|37.6633|40.992|35.9294|24.8988|27.7509|21.7186|31.1775|32.7492|36.9199|40.0121|43.3606|39.2441|44.1185|43.8188|47.9797|49.709|55.5153|52.315|55.1961|56.8656|61.5264|63.3473|65.6073|61.9871|58.7257|51.3925|44.1282|28.2621|11.8605|5.7108|8.6647|19.3842|17.0482|20.8731|16.2875|16.9327|19.5876|19.9825|19.6415|12.084|12.2408|15.9562|13.4204|14.8818|17.2603|19.9269|23.9592|24.2363|28.3349|27.6993|28.2458|29.5244|33.1877|33.4391|33.384|36.93|35.221|37.5249|36.3099|35.2169|39.3803|39.9122|43.8534|46.4357|47.3531|43.5579|43.4323|42.692|38.2427|43.0383|48.5062|53.0344|53.4307|31.1791|34.3925|33.1443|44.3571|60.8969|56.8045|64.7324|63.9765|66.9074|61.2876|58.364|71.8547|66.4015|69.0481|68.3867|77.9959|100.4863|98.4862|115.6758|108.0565|122.7501|126.3714|131.57|
2025-09-26 06:41:40|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||3.1545|3.4494|3.5101|2.7657|2.9692|3.2002|3.4719|3.3588|4.1026|4.5747|4.0241|4.2922|4.2472|4.7334|4.9053|5.13|5.7541|4.0908|4.9707|4.6918|5.4003|5.2924|9.7847|10.3043|9.3372|10.2755|11.6628|11.6144|10.7641|11.9293|17.0182|18.9766|19.4106|21.8105|16.2413|12.7078|14.0778|14.7926|19.8327|19.5007|22.4075|18.1152|15.0756|14.9223|19.6017|17.7177|19.0036|15.4193|20.7327|22.6203|21.7423|17.4587|21.1628|17.8557|19.4467|20.7819|27.7613|26.4486|27.9344|27.748|35.7975|28.8796|29.4969|30.6995|31.5962|38.7289|37.3874|37.5805|37.2845|41.9891|47.7624|54.7193|55.4208|51.139|52.7833|39.3833|31.8389|25.5894|32.5305|39.4586|41.1922|49.7164|42.7577|54.2361|67.0462|73.8141|70.2545|49.6934|60.2898|67.1509|61.3563|67.0396|68.5763|74.1723|77.6413|88.8674|105.5597|98.6523|104.018|94.8267|107.6521|99.6837|98.1335|82.5984|82.818|95.4514|93.3732|109.0359|122.2173|140.5834|140.7283|154.7609|177.1103|152.323|139.4226|165.2751|134.6118|155.6145|154.9476|165.5271|189.469|119.9253|170.3966|188.9196|255.3733|296.6396|289.7606|264.722|302.1149|270.3698|235.6223|233.1012|281.2339|326.0621|380.1008|381.0097|452.2559|547.1779|499.4394|625.5904|631.2506|604.7076|696.8143|745.08|
2025-09-26 06:41:45|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||7.7397|7.3847|6.6746|5.9646|6.7087|7.3137|6.9927|7.2058|8.1288|7.6687|7.9527|8.9099|9.2678|10.1199|10.0119|10.2619|9.1258|8.2737|7.5267|7.0666|7.3137|7.7397|8.3788|8.6287|9.0178|9.0548|8.3078|7.8817|8.2737|8.5208|8.3617|9.6569|11.6451|13.442|13.4019|15.3106|15.7298|13.6303|13.77|12.7848|10.7853|9.2637|9.5737|11.209|12.8413|12.5623|13.6786|14.1814|14.2456|14.9935|15.1265|14.7622|15.9245|14.5141|16.5637|15.817|16.9195|17.5769|16.0743|17.2299|18.1586|17.7336|19.9432|20.9223|20.2167|19.2213|19.8986|20.9497|22.0603|23.713|21.1956|22.0191|23.5213|19.3769|19.349|21.5686|19.8199|20.4665|19.6434|21.8077|24.5428|24.3983|23.9306|27.1127|28.2092|29.2135|31.0087|33.5854|36.9076|35.119|37.7674|36.7184|34.4205|38.2344|36.8989|35.2525|35.7171|35.073|38.1747|37.8801|44.575|41.6041|39.898|46.5305|45.2094|54.4019|57.6316|54.4118|53.7521|57.1835|60.0287|60.4278|64.127|59.3839|59.9739|59.1321|59.8811|67.0488|69.9192|75.9766|73.3802|63.7832|59.4456|64.9647|60.9104|63.7379|61.7209|63.0945|74.8962|83.9112|84.9899|77.2513|86.6199|87.7126|83.5683|79.788|85.6478|86.2979|85.7055|100.6265|86.9717|108.7565|99.5274|98.35|
2025-09-26 06:41:51|usa_0264|ADS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:52|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.6086|5.6086|5.551|5.8378|5.7869|6.1053|5.9968|6.0788|6.1863|8.7117|10.0955|10.1839|9.7765|9.2986|8.5973|5.1107|6.7849|9.0208|8.2646|7.3299|10.1164|12.7126|14.1346|20.0488|19.6646|13.181|15.7399|9.7975|13.2491|12.6647|7.561|4.4963|5.8526|4.2455|6.6456|7.2938|7.0777|7.4599|6.7773|5.3903|6.1715|6.324|5.9898|6.5678|7.7574|9.6011|9.4127|11.242|12.6421|11.3343|13.3782|14.2229|16.3485|12.8224|12.6665|11.1238|7.7398|7.4891|9.6979|12.4509|12.9062|12.1017|9.3474|11.8598|13.5092|14.4093|13.2584|8.8486|11.5312|15.3843|13.1374|14.6316|15.3895|17.1908|19.0007|19.1952|22.0486|22.5598|23.1778|24.3945|24.5701|24.8329|23.6126|19.8119|21.4173|19.8863|16.6618|20.5926|20.1678|20.5397|23.8095|23.912|25.1431|22.2242|18.6402|16.2526|12.0572|14.1367|15.2003|12.8314|13.8554|7.1138|8.6039|9.2495|14.2787|20.8031|22.1815|20.1407|19.3567|19.5358|13.8051|11.8462|15.7344|14.4867|15.0303|13.14|16.3914|15.4426|14.1109|16.7674|16.8871|14.8204|15.6161|22.37|
2025-09-26 06:41:57|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||13.4611|13.1467|13.0527|10.8845|12.2866|12.8287|12.5107|14.2308|15.539|14.1838|14.9969|15.539|15.6293|16.8471|16.5797|16.7604|15.5823|14.7729|14.8162|15.268|15.9004|15.9004|16.6701|16.399|17.7542|17.6169|17.8445|16.8508|16.5797|17.1218|18.701|17.9782|21.0499|21.3209|10.3461|10.1401|10.0281|8.3802|8.7416|7.7912|7.0467|7.1841|7.2961|9.9982|10.7855|11.3213|10.6971|10.8749|10.8609|9.9252|6.663|3.7902|4.6474|5.4121|6.4306|6.6981|7.5143|7.9645|7.5654|7.9359|8.4342|8.0604|9.2603|9.4061|8.9564|8.9102|9.5264|10.3675|11.6894|12.6291|10.5882|11.2601|11.9167|10.6552|10.8449|10.9266|10.2748|10.4514|10.4687|11.0761|12.355|12.4856|12.2825|13.8399|14.3418|14.7056|15.1177|15.5206|17.5412|16.9668|18.3814|18.104|17.6255|19.7834|19.0585|18.7593|19.1743|21.0405|22.5554|21.4804|25.5962|25.0378|23.3763|25.9732|26.5802|31.2152|33.6928|31.2103|31.1352|34.2877|35.6629|37.0536|37.9579|36.199|36.6862|38.2138|40.1894|46.1805|49.2101|54.0229|53.1993|50.8536|53.0595|58.9544|57.3323|57.6209|57.4531|54.8797|59.8537|64.2507|63.4477|57.7613|63.7097|61.7754|57.421|53.3261|58.183|51.057|51.2504|63.2013|65.3499|69.6602|67.5708|77.25|
2025-09-26 06:42:03|usa_0267|DLTR|total_return_price|0.85747126436782||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55||
2025-09-26 06:42:08|usa_0268|ROP|total_return_price|0.16216216216216||||||||||||||||||||||||||||||||||||2.0051|1.8083|1.2595|1.8181|3.3396|3.8709|6.2349|7.0997|5.482|4.93|5.4954|4.895|5.4916|5.5283|7.0228|7.4487|9.4699|9.5729|7.6292|8.7288|8.724|8.4837|11.6399|11.1403|12.393|12.9667|9.6172|7.4986|10.0861|12.0693|14.8505|13.1264|14.457|13.448|11.8257|15.0139|15.3919|18.0095|16.3419|18.3419|21.5317|19.9641|12.9467|16.8416|12.6154|13.4161|17.5383|21.7628|21.2871|21.4627|24.7994|27.349|29.104|30.1175|34.2075|33.6548|43.4739|42.4798|40.5076|42.9383|49.3123|50.4313|54.0161|63.8318|53.657|56.1419|55.3574|41.1029|38.544|41.4707|43.5832|46.1496|52.9019|55.8997|57.355|63.8053|79.5709|79.6986|75.3194|74.9481|91.7812|94.4537|92.3145|101.4654|118.501|111.5209|117.5532|118.4992|124.9413|130.2273|135.2121|148.7744|161.92|158.5464|157.9234|176.2043|173.096|167.05|161.9051|164.9808|196.9381|208.9369|222.4177|247.3638|269.3573|253.9035|290.5796|272.6692|330.1706|347.7548|352.0042|326.616|302.6672|331.574|421.0079|361.9836|393.7004|436.3789|480.8374|478.0452|463.3294|461.6631|429.6555|408.5476|435.0007|449.6109|487.446|483.6931|556.039|507.7809|541.5535|535.3211|587.8828|559.2636|550.4||
2025-09-26 06:42:13|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||1.3853|1.4708|1.4925|1.2066|1.3731|1.561|1.7775|1.8916|1.9222|2.4661|2.4951|2.6135|2.797|3.1848|3.3418|3.249|3.6191|4.2973|4.0026|4.4985|3.8079|3.9783|4.8688|4.7542|4.5458|4.8915|4.5433|4.9784|5.1576|4.9008|5.761|6.6348|5.5159|6.4053|5.2733|4.8611|5.9086|6.5019|8.1015|6.8328|8.5808|6.9065|5.2884|5.0751|6.4594|6.5697|7.2124|6.4774|7.3062|8.6124|8.8673|6.1618|7.0501|6.9674|7.9944|8.7766|9.7419|10.0969|9.8497|10.5086|10.7658|11.1101|10.4777|11.4839|11.2612|12.4752|10.8808|10.9822|12.8551|13.8217|14.8244|13.8111|14.3243|12.8688|10.2132|12.2431|6.2847|5.7103|6.3485|7.6572|9.0254|9.4824|7.3805|9.0245|10.8729|14.2186|12.7194|9.1262|11.0535|13.0696|13.4333|15.8006|16.9211|19.1976|17.5413|17.7706|19.7357|18.4838|20.9918|20.3839|23.1591|21.569|20.6804|18.1528|20.1206|21.0309|20.4123|22.1133|21.0419|23.9826|23.8653|24.4712|25.5872|25.6326|26.9266|24.0694|16.5132|20.1626|20.4607|21.7955|24.0387|13.8235|18.3171|23.2593|27.6709|29.5289|28.6792|29.7768|35.1204|33.6362|29.5313|25.6003|27.9412|28.0593|31.4152|28.9093|32.9824|34.4079|27.3867|32.8791|27.5045|28.8088|25.4821|24.17|
2025-09-26 06:42:19|usa_0270|NTRS|total_return_price|0|||||||||||||||||||||||||||||2.0181|2.0117|1.4201|2.0281|2.5957|2.6793|3.4904|3.5738|3.6725|4.3072|4.2896|4.6749|5.5694|4.7586|4.7488|4.5872|5.3786|5.3746|4.8815|4.6225|4.6753|5.3916|6.1972|7.5882|7.3584|7.9123|9.0512|10.006|10.3957|13.4594|16.5041|19.5269|20.9873|21.4731|19.283|24.7376|25.227|27.6243|23.847|30.3154|38.7367|37.3763|51.1435|47.0139|36.1082|36.1926|30.4764|35.0706|35.1098|25.8227|22.2006|20.7235|18.1047|24.8391|25.388|27.8619|28.1554|25.6619|24.8729|29.747|26.726|28.177|31.3716|32.3|32.8662|34.7624|36.8801|38.4725|38.2839|41.0542|42.526|49.3156|42.9794|44.505|47.0244|34.1482|39.4049|35.5393|38.6909|35.0633|37.1667|31.5918|32.8262|37.9074|34.9113|31.8066|24.3976|27.8572|33.5449|32.771|33.2657|36.1779|39.569|42.2185|39.8758|45.6251|48.5723|47.8312|50.9186|50.6942|52.6341|58.0613|52.034|55.2996|50.2809|51.3715|52.9971|69.7397|68.1016|76.7941|72.9691|79.6278|82.5326|82.6658|82.4859|67.938|73.9633|74.1333|77.4246|88.7174|63.6373|67.4482|66.8607|80.4736|91.4471|101.1881|94.9328|105.9459|103.8197|86.57|77.3729|80.7127|81.039|68.8561|65.1685|79.8867|84.9689|80.9823|87.5487|100.3597|97.3499|126.0067|131.38|
2025-09-26 06:42:24|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||5.3688|5.1183|5.5348|5.3454|6.4932|8.0422|8.5195|9.4312|11.4404|10.1366|11.7323|12.6762|11.957|10.8549|9.9053|8.9925|10.3669|9.3564|10.0655|10.6897|10.8957|11.0155|13.5426|13.8121|14.8167|14.6029|14.1964|13.4279|12.873|13.2696|16.9946|16.804|19.8937|17.3784|15.2967|13.4458|14.0285|13.9837|13.7392|15.6949|13.0073|10.9918|12.8058|10.5207|11.5254|11.9797|12.9786|13.5313|13.6936|15.386|16.5502|15.464|16.0566|14.4833|16.3627|15.9968|18.395|19.0762|20.4663|20.9881|22.0954|21.5313|22.236|23.2235|21.8928|22.4468|24.83|25.5354|25.9656|26.8312|27.1661|29.5443|27.8201|28.0579|25.7917|30.3213|23.8874|20.1311|25.7968|27.4898|29.9157|30.2619|28.6925|29.0453|29.6155|31.5374|32.5525|31.5496|30.2632|32.3574|30.0187|31.7079|34.5522|40.1524|40.3066|37.1348|38.9043|40.2542|42.4607|40.112|42.9355|43.6|41.7751|44.6718|48.8646|52.1062|55.9491|53.419|51.1866|50.7737|48.9213|44.2884|48.6655|46.918|50.8416|51.3515|42.1837|42.8799|40.4678|49.0553|53.1841|46.5714|51.7344|50.9952|49.5771|50.9326|52.2236|52.3716|53.265|53.798|60.0109|59.0738|60.91|57.7554|58.656|52.2981|52.9375|54.791|55.6807|78.4673|79.2759|81.3233|78.9498|77.07|
2025-09-26 06:42:30|usa_0272|SYMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:42:31|usa_0274|MAR|total_return_price|0.16417910447761||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4714|12.8561|12.6815|10.5088|13.1702|16.4255|13.7709|13.2557|12.4381|12.6356|15.7227|16.0449|16.3622|18.2297|18.9995|12.4921|17.9523|17.5745|13.4228|12.4235|12.8313|14.4852|16.6112|17.49|17.286|19.1588|19.8589|22.2138|27.33|25.65|28.0305|24.4494|28.2187|30.0574|28.993|34.4822|40.5234|37.4196|34.4461|34.139|28.5915|28.604|21.6771|17.5121|13.8801|19.9887|18.2749|21.2613|26.7816|31.2339|28.846|31.5544|30.4401|30.2005|27.8828|27.1189|32.7982|33.8727|31.6645|31.8269|37.1042|37.8335|36.6677|39.9324|49.9611|51.6645|57.9079|67.9884|72.4536|72.2101|65.7018|69.714|65.0929|64.0961|65.8622|63.3783|87.5222|87.7453|97.1328|111.7594|127.8246|128.4826|120.5247|110.5634|119.1223|129.9117|132.9252|121.413|72.3173|87.9098|81.0319|89.7852|143.1749|143.5713|141.1159|154.6881|169.8939|171.605|153.8106|155.3402|161.8755|165.0927|197.3583|184.8672|248.5238|232.5866|224.488|257.5344|236.9838|237.3618|263.1592||
2025-09-26 06:42:35|usa_0275|ENDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:42:36|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.7309|11.3835|12.7936|12.3849|11.1178|13.979|14.0199|15.5322|17.8212|20.1101|19.7014|20.3554|23.5436|26.1595|27.5493|33.9256|38.0131|40.8636|45.2887|37.6861|42.4226|39.1575|44.9617|37.5226|33.8643|36.5007|36.7868|41.6917|55.589|57.1422|61.7201|60.4939|59.5538|65.7013|70.1075|64.426|64.8675|64.238|68.8486|71.3665|80.3588|73.4511|71.3665|78.2333|88.1576|83.4325|85.9668|86.4164|89.1468|93.3078|96.3979|98.0655|99.864|94.6893|87.3892|84.5689|66.6823|65.7912|57.6654|72.9606|46.9318|36.983|41.6345|50.9457|54.6816|64.892|69.4454|66.8785|71.1621|72.3229|71.8978|57.1422|62.4068|71.0231|67.4998|77.7919|80.4978|84.3318|91.354|91.493|95.1716|99.161|101.409|100.7878|102.6925|103.8206|102.1284|99.6923|99.0629|90.7409|96.6513|94.91|127.8792|126.4895|132.3917|131.6478|139.7818|150.7116|139.0951|134.509|117.0067|128.3615|139.0297|130.021|140.6444|86.3523|87.6875|78.4793|109.4808|131.3098|126.723|131.2766|136.0641|151.2084|143.1395|159.3898|132.0585|109.7964|114.8361|118.5511|129.8385|139.0505|146.0106|173.1833|183.9279|176.109|192.5471|198.79|
2025-09-26 06:42:40|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.3184|4.1485|4.5417|4.5688|4.2244|4.5852|5.0145|5.1465|6.5934|7.8655|7.3575|7.9613|8.6501|10.6981|11.3834|13.6396|17.1026|17.94|19.8843|18.1969|22.6294|20.9854|21.2497|19.5019|23.6007|20.3391|20.5062|26.2962|29.2482|26.2598|29.6037|30.4144|30.4525|33.6209|33.3254|30.7448|29.5284|25.4602|29.2505|28.4384|30.4128|28.6583|28.0027|25.7966|24.9761|22.8834|22.1056|19.937|20.6677|21.7721|20.6654|21.516|23.3531|22.3107|23.1717|19.9808|15.07|12.7969|6.3192|7.454|5.1806|1.8391|4.4781|6.3959|6.1622|8.5766|7.7792|7.621|9.306|8.8401|8.1569|6.5114|8.2523|9.1642|8.7981|10.246|10.1113|10.9232|12.1701|12.2505|14.3549|15.7502|14.7382|13.9092|14.2458|13.2699|14.7462|13.4845|14.4247|12.0694|12.8227|15.009|19.8849|18.8318|19.355|20.9824|22.8715|24.0572|21.8824|21.4232|18.225|19.7078|21.9957|21.7766|24.6403|12.0937|15.9308|17.6164|23.3035|31.8861|32.779|36.6411|37.8581|37.6596|29.6551|28.4966|29.5525|24.2917|24.2029|23.7243|32.6293|35.5479|35.2037|41.6891|41.5036|38.8506|41.13|45.28|
2025-09-26 06:42:46|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|61.35||
2025-09-26 06:42:50|usa_0281|KSS|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.1631|3.3102|2.7459|2.7623|2.844|2.9257|3.3919|2.9669|3.6861|4.4955|4.1032|4.7073|5.0839|6.3915|8.2378|8.7779|9.0721|10.8033|12.8144|12.5032|17.7179|17.3753|19.8911|19.5825|18.3403|25.1738|29.6824|28.3434|37.1357|31.9367|29.9596|29.0861|34.6722|38.5479|34.5205|30.5715|27.3915|29.7085|31.0423|29.3267|23.1706|21.8577|23.9342|26.5494|24.588|24.8966|29.4732|25.1738|23.2176|29.2064|29.6196|36.9265|37.0886|38.7257|31.8007|28.7514|23.8139|25.5504|21.9205|18.3743|19.2007|23.7198|25.3935|29.9282|26.3454|28.7618|24.9437|26.79|26.5598|27.6974|28.8908|28.1481|24.542|26.9293|26.9017|29.0037|25.3805|25.9977|29.4666|31.8037|28.5315|31.0945|30.6054|31.197|34.5981|41.7658|35.9997|27.3146|29.7428|26.7664|25.4636|27.0946|24.8923|24.7212|26.5655|27.2051|42.6631|41.3174|49.5189|51.1509|46.8435|48.9617|37.606|36.2603|30.6622|13.7308|14.1622|15.8358|32.7724|43.8059|38.1116|36.5726|45.2193|44.2434|22.5422|23.5619|25.9049|18.025|23.8642|19.28|22.4637|21.302|19.7057|17.2464|12.747|6.5612|10.7585||
2025-09-26 06:42:55|usa_0282|PAYX|total_return_price|2||||||||||||||||||||||||||||0.2874|0.2749|0.221|0.3073|0.3698|0.4081|0.4203|0.4965|0.6748|0.6733|0.7278|0.9834|0.9917|1.0804|1.2702|1.3027|1.0579|0.8703|0.893|0.978|1.1259|1.8191|2.5323|2.7929|3.4178|4.0973|5.0118|4.9963|4.0702|5.169|4.8246|5.7887|7.3029|7.6515|8.0884|10.609|9.0555|9.5128|9.4715|12.881|16.1786|16.9967|21.7023|28.3145|19.4926|18.8047|18.1814|17.2297|18.2432|17.1582|11.6363|14.5786|13.1569|15.3576|18.1993|19.4722|16.2883|19.125|15.1889|17.0433|16.4814|14.9699|17.7575|22.1588|21.0165|19.3412|19.0308|20.9741|21.7375|21.74|24.0822|21.2944|17.329|19.1897|19.108|16.03|12.6689|15.8838|16.6268|18.6241|17.9761|17.308|15.2702|17.707|21.0651|20.421|17.2432|18.8057|20.4235|19.7621|22.1457|21.8857|22.7075|25.5369|26.7701|30.512|29.3822|29.1773|29.8313|34.2397|36.2852|36.2569|33.0687|40.4953|38.7062|41.1684|46.4202|45.4829|47.7476|46.4078|45.0586|53.5964|52.2415|53.0776|59.7692|58.2421|63.8977|71.7055|68.7821|73.0381|66.177|62.3601|66.5453|81.6747|80.4105|89.8926|102.3346|107.1363|107.6471|112.701|112.9367|114.3514|102.4718|98.2096|115.2293|115.8777|117.3441|115.9274|127.5933|143.1934|149.4562|156.7212|139.455||
2025-09-26 06:43:01|usa_0283|CAG|total_return_price|2|||||||||||||||||||||||||||2.049|2.2281|2.6549|2.8271|2.9919|3.6087|3.9578|4.1685|3.9421|3.6563|3.4116|3.8429|4.2626|3.7308|3.3842|3.2882|3.6518|3.7629|3.9766|4.5557|4.3241|4.6173|4.7357|5.4211|5.7241|6.0782|6.1888|6.1676|7.798|7.8211|8.9525|9.5999|10.7659|9.0142|8.8377|7.5221|9.6125|9.2423|8.0703|7.6387|7.5829|5.1957|7.3902|5.9255|8.326|6.5024|6.9625|7.7449|7.8313|8.0576|8.5527|9.2248|8.6379|8.2599|8.7889|8.052|9.0655|10.1617|10.6044|9.978|10.4091|10.6109|10.2602|9.0639|8.6367|8.558|9.2707|9.8445|10.7045|10.5717|10.7714|10.937|10.7298|9.5621|10.2877|9.3608|6.5631|6.7821|8.4503|9.4222|10.2795|11.4301|11.3925|10.2572|10.3095|11.2267|12.445|12.056|12.5907|13.2013|12.7666|12.8761|15.3118|17.6262|17.5327|17.7209|17.4213|15.1126|17.3277|17.4141|19.8954|19.1872|21.3211|23.1493|22.8739|23.6551|25.8472|26.5039|26.9514|30.4268|28.6009|24.2411|28.055|27.3039|28.1667|28.0911|24.8668|18.1508|20.935|22.3412|22.9182|21.3242|27.9674|31.0133|29.7888|27.8601|31.5184|27.6567|25.7562|29.7454|28.2237|29.7845|33.2049|32.12|31.0322|26.8755|25.7751|25.8897|27.8631|29.4337|26.3032|24.7198|22.4766|19.13||
2025-09-26 06:43:07|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||0.4706|0.4737|0.6014|0.6264|0.7071|0.8282|0.7397|0.6772|0.7601|0.687|0.8045|0.9406|1.2531|1.4997|1.4183|1.8019|1.7632|1.3009|1.4871|1.5958|1.57|1.8251|1.7265|2.0155|2.2041|2.0149|2.0905|2.5339|3.0516|2.8956|3.9465|4.8625|5.4442|6.1199|6.4092|5.1282|7.7074|6.5329|6.6041|3.723|3.3358|3.4738|3.3823|3.7459|4.7442|4.4462|6.1967|6.1376|6.8468|7.6444|7.9656|6.9746|6.8401|8.1782|10.0832|9.5361|11.5378|12.0948|11.7807|11.709|11.7253|12.686|13.6649|14.4935|16.1589|14.4307|14.2381|13.5951|13.423|12.0929|13.2623|11.8062|11.6542|9.8516|11.4762|10.667|9.0792|8.2393|9.2631|10.1643|11.0287|11.8159|11.5869|12.9176|12.9214|14.0221|14.188|11.7857|12.9471|15.6913|14.1005|14.0396|14.9461|18.1246|18.2322|19.5304|19.5591|18.4842|19.3542|19.2932|20.5982|21.3223|21.8162|24.019|24.9283|28.3524|27.0292|25.4155|28.6428|32.1975|36.2325|39.7908|46.2829|51.1343|49.6405|59.619|50.6308|62.8482|69.7787|67.5208|63.3569|66.6973|72.4562|85.7333|89.6393|90.9079|93.4767|86.1206|99.3554|110.4388|112.7465|112.7846|125.9896|139.0627|128.7606|135.6048|155.1661|202.4914|203.4596|248.6851|234.9104|282.7996|266.7565|242.19|
2025-09-26 06:43:12|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||2.489|2.5193|2.5003|2.5304|2.9192|3.1245|3.3605|3.8145|4.2544|4.4524|4.7044|5.4152|5.672|6.1366|6.2094|6.3306|5.9555|7.9085|7.4245|7.6539|7.6761|7.6859|8.2985|9.1662|9.2858|7.7086|5.3775|5.0721|5.487|3.3609|4.0518|4.1329|5.0371|6.1034|7.2251|7.1441|6.8242|5.92|7.626|7.8393|8.8114|9.2625|9.4128|9.4285|10.5917|7.6264|9.1533|8.3154|7.8818|8.9438|8.4505|7.7131|6.988|6.4752|7.8513|8.4791|9.6173|8.963|9.4315|9.4745|9.2925|9.5824|10.4587|10.0919|10.0535|10.0615|10.7423|12.1938|14.8567|17.3987|15.1496|15.3718|16.9541|13.3901|14.0373|14.213|13.4554|12.2035|12.7575|13.7092|15.0389|16.2765|15.1553|17.7436|19.2857|21.1061|21.622|20.8529|22.526|23.3742|24.6687|24.5212|25.2924|28.3804|27.6793|27.4196|28.432|30.7912|32.2691|30.5049|37.136|35.3348|32.0337|36.037|36.6584|42.2198|43.707|39.8636|40.9704|43.9595|45.7543|45.8976|48.3327|45.476|45.6356|48.2318|51.4302|56.5372|60.8113|69.0484|69.168|63.9781|68.6053|69.3043|72.2436|72.8542|67.9977|69.7691|78.1551|76.3636|73.6639|68.4829|74.199|69.8867|63.9109|52.9615|56.8166|55.7034|53.4795|64.8642|55.4186|60.6592|62.9055|68.5|
2025-09-26 06:43:17|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3522|28.3974|31.5292|30.2937|43.1659|49.6499|42.5434|43.8076|38.789|25.4762|26.9703|21.5973|19.7488|20.6012|6.2733|10.7651|11.177|21.1089|31.5771|35.9444|48.8262|56.8132|86.5102|43.8732|34.1723|43.9672|41.2277|33.4467|25.527|34.0607|32.6129|38.2148|38.7847|37.3044|30.4516|28.7018|31.45|
2025-09-26 06:43:20|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||2.5298|2.4686|3.0619|2.75|3.1577|3.1821|3.2229|3.0884|3.2168|2.7989|2.7663|3.0782|3.5328|3.7285|4.1117|4.4847|4.658|8.0787|7.62|6.9819|7.2877|7.9502|9.3262|9.632|10.7797|12.0028|11.697|11.4932|12.4105|13.282|12.1815|12.9998|10.853|11.97|10.0582|7.6451|10.2968|9.0497|13.0091|11.2918|10.3549|9.0948|6.8986|6.6834|10.5679|8.1092|8.5542|8.6829|10.6897|12.1173|12.1575|9.9911|12.8308|12.9226|14.9937|16.6161|22.6511|22.1723|24.109|24.9843|32.1091|36.8046|31.7991|34.6858|38.9473|47.4977|47.7055|38.6347|40.8006|40.1711|46.8037|47.0459|46.8682|39.2182|30.0278|25.8032|22.5315|15.4471|22.9315|30.6275|34.0032|41.0316|35.9058|45.454|53.0885|70.359|64.7643|42.1083|55.4866|60.5965|50.5027|53.5287|65.0354|67.2082|65.0911|84.1678|93.4752|99.0273|99.9973|88.2472|89.8266|94.227|101.7893|83.3347|84.8509|94.7821|96.2864|103.2197|114.0884|132.8399|138.8413|153.4759|169.8454|151.3591|145.1844|164.64|132.8394|155.7474|146.2635|148.0478|183.1172|137.0458|194.47|202.364|231.0449|245.5864|265.6971|274.0718|326.2681|262.965|188.1982|204.0208|245.4346|280.7437|316.5659|275.7777|300.9821|283.6782|269.2941|263.9003|282.228|256.3001|330.8987|340.03|
2025-09-26 06:43:26|usa_0290|MOS|total_return_price|0.68173913043478||||||||||||||||||||11.1591|10.9276|13.8447|15.5579|16.947|15.4653|12.826|11.9462|12.8723|11.5295|13.1501|12.7797|16.0672|15.3264|18.9843|17.5952|20.003|18.475|16.7155|16.0209|11.8999|13.0575|11.0665|13.4742|14.6318|13.7058|14.4466|15.7431|18.3361|18.1972|22.3182|25.9298|27.0411|27.3189|29.2636|27.7819|26.7633|27.2263|23.3835|24.9578|28.199|26.6707|18.9384|19.2621|15.1415|18.5213|13.5205|9.4459|10.8816|11.4373|10.2334|9.5848|9.1125|8.8902|8.3716|7.9642|10.9276|9.3347|8.0382|8.1494|7.127|6.7121|5.4156|5.1786|10.5942|9.3125|10.1126|11.1424|12.6389|9.5199|12.8908|9.7792|10.6312|11.1128|11.624|13.8687|19.7511|21.8551|27.8264|51.7114|76.0114|90.7617|94.2437|29.2103|31.2008|30.0637|38.8033|34.802|46.5481|39.1718|36.5344|56.1519|60.5215|57.5695|54.3857|45.0659|42.6236|40.7195|45.097|40.8125|46.6726|48.4186|32.4552|36.2149|39.9055|39.9375|36.9864|35.7296|37.5248|35.8465|35.1963|27.8842|22.7107|23.5434|22.9564|20.1944|25.5203|23.5525|21.2501|19.8183|21.5821|23.9554|26.7883|27.549|24.3372|23.2679|22.4975|17.8048|9.7455|10.367|12.1806|16.7739|28.7728|32.0223|28.4838|38.0031|61.0599|57.3137|48.4682|49.6012|42.8496|40.0197|38.2975|30.6732|31.0384|30.0153|28.6729|25.9731|26.6666|30.0135|35.7659||
2025-09-26 06:43:33|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||8.7827|8.9341|7.6447|5.6882|6.0258|9.8097|9.4151|10.7726|12.2452|12.9038|12.7151|14.4756|14.7306|15.6381|15.1304|13.9936|17.2601|18.5863|19.1653|21.0762|19.6957|23.5139|23.6391|27.2594|27.9416|25.7627|33.1287|33.3833|32.9553|35.7994|49.8855|53.5033|47.1065|68.1796|65.2921|54.6631|76.3574|67.7092|76.9797|54.8943|29.9169|34.5993|27.8209|20.344|6.3243|8.25|13.1806|10.674|14.3513|14.8058|8.2637|6.8176|11.0872|11.9824|14.5855|14.131|19.0066|20.0671|19.9707|19.3922|23.4277|20.8659|18.9928|18.8|20.1773|20.9348|19.1581|21.4306|23.345|23.2624|25.4523|23.8822|22.3559|20.73|18.8352|16.0718|11.1713|6.4291|9.215|11.0589|12.1485|14.0626|11.6529|15.0619|16.8263|15.618|15.3317|10.3233|11.8513|12.0839|11.8434|11.1104|10.3872|13.1874|13.9978|15.9688|18.9755|17.7201|19.6047|20.9484|22.0434|20.5488|17.1236|15.7686|17.3411|18.339|15.7307|16.9224|14.7062|18.934|18.7297|21.8634|19.3082|19.2289|16.2005|18.3816|13.6358|22.2435|24.8049|21.1259|26.2176|13.6413|11.1983|13.9345|17.4058|18.4062|18.0035|15.6443|17.7501|16.0058|11.9734|10.7312|12.1904|13.0779|12.8703|13.7793|16.3131|16.159|10.7075|9.7963|8.1856|4.8071|5.27|3.64|
2025-09-26 06:43:38|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0865|12.5066|13.5519|15.6742|13.9637|15.9705|14.7506|17.8296|16.354|17.8904|18.9225|18.8522|19.4142|21.9825|20.8261|22.6073|25.3969|27.1138|27.2581|29.3617|30.0444|32.9481|33.5389|32.8243|35.0355|39.7578|31.1698|27.5259|24.8001|11.0472|4.9027|11.1871|16.1831|14.6317|16.6575|14.2159|15.5644|20.0049|19.2231|17.902|14.8537|15.3875|18.122|15.6377|18.167|18.0609|21.7586|24.3691|28.7871|32.6182|30.4787|33.5754|36.6296|35.8185|35.2599|34.7467|33.0619|32.0993|28.5636|27.6702|35.0231|42.267|44.3999|46.2894|46.2714|52.8385|46.119|40.845|43.9397|33.3785|39.4165|44.1101|45.3613|44.0709|21.8195|32.9091|34.405|41.0241|50.6878|54.0703|53.4987|63.2853|62.7141|60.7111|69.0868|77.0442|68.6522|68.7008|71.8802|74.4127|78.5634|76.5083|80.7682|75.5136|81.6455|78.6573|81.5|
2025-09-26 06:43:42|usa_0293|DISH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:43:43|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9999|10.1051|17.4146|40.8662|48.2407|38.9529|38.1356|14.684|22.0585|12.3992|12.0927|3.0557|1.3096|1.0124|0.3808|1.226|2.7956|2.9256|3.4922|3.6037|4.1331|6.5014|8.6191|8.489|12.5385|14.331|16.6251|21.7427|24.2782|22.5972|25.5414|27.4454|31.1976|32.7673|31.4298|27.7054|33.4453|24.0275|15.1577|21.6405|22.7922|25.1049|31.727|33.501|31.5877|37.4297|38.0242|36.8539|35.47|32.0243|39.9003|47.1912|52.9868|58.4201|65.9246|66.872|68.841|74.7294|83.4414|84.4816|95.0139|103.0014|102.8714|108.7599|106.7816|97.2802|97.5867|93.0357|100.2523|104.1717|95.9056|111.797|125.2921|133.7904|151.7251|158.7467|153.3598|149.1895|150.3598|185.4397|208.8264|224.2879|224.4852|251.8906|278.4099|298.0773|264.4675|260.7972|300.0608|311.7493|367.4851|325.7636|303.6578|270.6467|267.1628|249.6713|222.4844|192.9105|245.3822|210.5398|191.6666|236.0736|200.7833|217.8705|233.6748|195.43|
2025-09-26 06:43:47|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||10.8795|11.0193|10.2214|7.4082|8.7563|11.0724|12.2213|14.6585|15.0201|17.3895|14.5753|14.8357|17.7065|21.3988|22.823|23.7321|26.9415|24.7762|21.4855|21.1555|20.9766|22.8257|23.0819|24.3861|22.6226|23.6183|21.3396|21.919|20.3248|20.9021|24.1424|29.3041|24.3059|30.5133|30.6917|21.1167|25.0322|24.7778|33.8857|30.0433|30.0899|27.2871|21.8161|18.3359|22.6891|23.9377|30.1075|26.7954|35.6822|36.9336|32.0974|22.6554|25.9645|24.5467|32.0894|34.3095|36.9686|35.2607|35.3601|31.1923|36.168|35.6369|37.1505|40.3718|44.8754|49.242|44.7098|45.7454|45.3706|46.6264|61.299|49.3434|45.4507|48.5517|34.7408|44.8667|23.644|17.2125|25.0068|41.3875|47.9892|52.1806|52.7385|48.8985|53.9647|52.1313|49.9601|30.9335|29.6866|48.4044|38.8355|53.0046|65.3863|76.4717|74.1844|95.4578|102.6998|98.2913|92.0124|96.7405|129.2287|135.2516|116.3952|99.5871|99.895|123.3996|114.7009|112.2198|126.5563|119.9592|134.9597|130.7523|120.3709|110.0312|105.8498|86.7263|78.8458|98.8378|106.8625|119.9208|112.6189|66.074|100.9173|144.2313|142.4818|175.0788|174.2485|163.9567|189.8692|141.072|127.731|112.3765|119.3183|112.8013|128.8468|117.2914|108.4769|108.3319|94.286|100.4292|109.1246|87.4032|100.4537|77.47|
2025-09-26 06:43:52|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||1.5164|1.9586|2.0813|1.6671|1.8576|2.3334|2.2772|2.4275|2.6953|2.8164|3.1303|3.1725|4.7512|5.5671|5.1848|6.5343|6.4482|7.3817|8.3454|8.4886|6.7568|6.8724|6.5453|5.4833|7.0093|7.2643|6.2297|6.2545|6.2955|5.6595|7.0015|6.541|6.0103|6.7875|5.7506|5.0939|5.4381|5.5558|5.9991|6.0402|6.9669|6.3753|4.2501|3.9097|5.1281|5.1985|6.3653|5.1926|6.9497|8.4561|8.5865|5.0277|5.5033|5.1124|6.5696|6.1973|7.5912|8.3624|10.4698|12.5|14.3548|15.8919|12.7044|16.5412|18.8914|29.8722|31.2909|28.8959|32.263|38.8032|35.3126|36.1764|36.3837|41.9173|46.519|24.8896|29.3379|24.4469|28.679|30.5728|30.5731|29.9771|25.5101|25.7032|29.7265|31.4656|28.4448|22.0731|27.8564|30.4919|27.1785|27.6999|31.5123|33.9674|32.155|36.6537|40.1909|38.3323|37.6307|41.7536|38.0192|37.1346|34.7047|29.8591|32.3444|38.2688|40.3023|40.6455|49.2229|49.6999|48.4822|47.2699|53.9472|52.1636|53.6915|54.8368|45.121|51.1721|48.6751|45.3245|50.4637|32.6919|37.9602|41.4837|49.5722|75.1971|90.2518|93.0263|108.2888|141.4874|99.8415|102.7893|127.1179|149.4797|159.1864|152.2782|170.0237|193.8725|155.4053|148.3282|115.6974|119.8364|129.54|134.76|
2025-09-26 06:43:57|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||2.8788|2.9184|2.9994|2.4806|2.4847|3.0806|2.8539|3.1658|3.6486|3.8584|4.3603|4.8644|5.5307|6.1777|6.0763|7.4705|7.0805|8.1132|8.6304|7.6866|7.277|8.4707|9.3055|9.9352|11.6532|11.1|10.2061|9.7836|11.8222|12.1604|14.7732|16.0988|18.1851|19.9755|21.5373|19.4919|19.5203|23.7513|25.272|18.2382|19.5608|16.5129|17.9677|24.1235|23.8598|21.5748|26.4726|23.9958|25.1584|26.4482|22.0348|16.1561|16.9096|15.141|19.4853|19.5208|22.4737|26.57|26.7179|26.7822|26.7985|26.1207|27.3691|30.5736|31.39|32.5419|33.8703|37.5092|40.3593|41.4554|43.6397|40.8028|36.2241|32.5951|28.6234|27.2889|12.1725|4.359|11.2312|16.9193|16.2528|20.0622|15.8783|15.643|18.1944|19.6864|18.7012|10.2775|12.8115|17.4589|14.5294|16.1314|17.328|21.9118|24.5991|28.4098|35.0245|34.487|35.1271|36.6997|39.6249|39.6257|40.9843|32.9584|35.0467|27.4809|27.3564|33.3712|47.321|46.9392|48.6855|53.1595|55.8282|53.2838|45.6176|49.8417|37.975|43.7467|48.3136|45.4732|44.793|20.1152|28.4666|24.5204|39.8287|49.6936|50.4852|55.6264|55.5551|53.5267|38.5761|36.5595|25.8169|19.1537|22.4376|21.8901|24.3835|29.3303|28.9902|29.808|30.4266|34.9574|34.1476|40.19|
2025-09-26 06:44:03|usa_0298|HST|total_return_price|0.21341956345998||||||||||||||||||||||||||||1.6918|1.4166|1.2832|0.6221|1.0779|1.1409|1.1258|1.0389|1.0156|0.9917|1.0389|1.2592|1.6528|1.535|1.7472|2.1499|2.912|2.8027|3.3119|3.0966|3.4589|3.2026|3.2402|3.6059|4.4037|4.3616|4.2813|5.012|5.5439|5.6663|6.5003|6.8064|6.1751|6.3397|5.5247|4.7289|4.0703|4.8711|3.9146|3.5817|3.8011|4.581|4.873|4.7538|5.4541|5.8978|6.0308|3.3437|5.9195|5.8997|5.5728|4.0619|3.4279|3.8242|4.9437|5.1765|6.3307|5.8948|6.4149|7.2075|8.2704|8.4002|9.3678|8.4895|10.9617|10.7671|10.957|12.0111|13.9522|13.5969|11.2996|11.963|8.8983|9.6137|7.429|5.9455|2.2693|4.4518|5.2565|5.8527|8.6989|9.6549|8.5208|9.4484|10.4892|10.5964|9.4583|8.5453|9.9024|10.035|8.8942|8.8046|10.7746|11.2551|11.0764|11.5815|12.8127|13.5787|13.8564|14.9984|13.2557|13.2294|12.8568|11.6401|11.5017|10.8957|12.3855|10.9467|13.5206|13.0062|13.6659|14.4813|14.1277|14.825|16.0231|14.7633|14.9788|15.2482|13.9385|13.2943|9.2389|10.3017|9.0213|8.7703|14.101|15.1973|13.3311|14.0843|16.2848|17.0558|14.9827|15.9989|14.3711|14.0923|16.1826|13.769|19.2454|17.561|16.4782|16.4051|14.0297|13.9408|15.72||
2025-09-26 06:44:08|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|270.57|
2025-09-26 06:44:12|usa_0301|FE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8842|8.4682|9.1128|9.2085|9.4293|10.0065|8.7133|9.7682|8.0795|7.3481|6.7923|7.8147|9.132|10.8554|9.7347|11.355|12.8502|12.6371|12.6161|12.318|11.1632|12.4549|12.0453|14.8684|12.4721|13.9133|15.6018|15.0792|16.7172|16.2266|17.4066|20.1528|22.0155|20.8862|21.0396|23.5292|24.4398|26.5853|29.4462|28.9814|28.5853|32.8847|31.4289|37.9726|31.1458|22.8059|18.3161|18.6258|22.2712|22.9268|19.5377|17.8736|19.8355|19.3419|19.6646|23.7182|24.431|24.3923|25.4207|27.7517|25.1599|24.1233|24.7176|22.1353|21.9239|20.1272|21.0125|21.6726|21.2004|24.8658|22.5603|21.1529|20.5667|21.087|24.1686|23.7108|22.7133|21.4965|22.3552|20.7437|22.1796|22.2733|25.0243|26.7061|27.9182|28.4771|31.8691|33.084|37.6016|38.1968|31.7311|30.9996|23.2634|25.1404|28.8385|31.2552|30.2296|35.6504|39.6738|33.5108|32.6204|37.3569|36.038|35.3304|31.3889|34.0454|36.2763|36.3411|42.5438|38.554|39.5936|39.8476|44.24|
2025-09-26 06:44:16|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||3.5446|3.5543|4.2365|4.1117|4.295|4.7094|4.719|4.5296|5.2012|4.7299|4.9813|5.4004|5.6427|6.4726|5.7174|6.0894|6.0161|5.7282|5.3951|5.6354|6.1008|6.4899|7.0569|8.2735|8.4027|9.675|9.5744|13.1731|11.5144|13.2187|14.6932|15.0489|16.5607|19.2167|18.5701|18.4885|16.8602|15.2564|16.2292|13.3707|13.0934|13.5303|13.5299|15.196|18.1582|19.6361|17.5641|18.6959|19.4506|19.776|18.1141|18.0631|19.7309|18.4262|20.5844|21.5956|22.9942|24.8617|27.8941|28.2895|33.781|36.9048|38.0346|34.6279|34.1299|32.4144|34.3266|33.4853|31.3592|34.5939|32.2033|29.7193|25.4198|24.5001|21.4915|26.1287|23.1669|23.3743|24.4183|26.5589|24.658|29.734|33.5202|33.507|33.4271|38.7918|40.8271|42.806|44.9168|44.8706|52.9956|52.4318|53.7263|65.4558|67.083|69.8582|73.8073|79.6085|74.6193|73.5605|80.5649|78.6161|69.5965|72.4473|70.8778|73.5916|91.2792|77.3099|84.1697|89.4153|88.3608|90.3924|94.5493|82.9858|78.5981|86.774|91.7924|98.9899|116.1795|135.0054|128.6953|116.5782|114.7201|127.557|136.2845|142.2564|157.4001|153.7166|176.6011|198.6249|198.1366|203.9432|215.2103|237.4727|233.9825|188.5096|176.7347|185.6962|176.6876|185.6218|165.2365|168.3096|164.6888|185.26|
2025-09-26 06:44:20|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||4.741|4.9482|4.8461|4.3872|4.2747|5.3339|5.8357|6.0946|6.4889|7.3126|6.5163|6.7473|7.2364|7.8589|7.0618|7.4118|8.1267|8.609|8.8739|9.0332|8.0257|8.9184|8.6533|9.9896|11.9455|12.8402|13.9709|13.2992|12.8442|18.1042|19.2051|20.7423|22.869|27.1289|20.3116|14.6206|13.7333|12.7964|16.1761|12.7622|15.3722|13.5886|12.3348|12.0801|16.493|17.5396|22.4301|19.6881|25.2292|25.1748|22.4527|18.0171|19.2187|13.4699|15.6419|16.8787|21.8266|24.7657|26.6056|24.987|28.9549|26.9155|27.246|28.1055|29.0996|30.8611|28.9338|30.7377|31.1903|34.5252|38.0362|35.3653|30.7338|30.3826|28.7862|26.9818|22.2789|19.2555|22.579|28.7223|34.8911|39.1131|34.6191|42.2603|46.3802|53.4204|50.5273|34.6619|48.0343|54.9815|46.2778|55.2377|53.9637|59.4414|57.1004|67.293|60.3301|61.1093|66.4389|67.5563|73.5075|73.3444|81.3564|75.3926|83.3886|82.6767|87.8247|97.5656|91.431|106.4071|113.1731|121.9606|137.6007|124.7308|108.6114|120.3158|98.8892|113.0206|120.6517|121.1118|139.607|84.639|118.6222|138.6299|153.1838|171.9433|177.107|152.0863|164.3381|122.3923|92.4473|66.9176|67.5083|73.0852|85.8964|77.2743|91.5092|92.1794|75.9056|105.4824|77.6106|75.0463|66.9931|73.45|
2025-09-26 06:44:25|usa_0305|TRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4538|10.7168|10.9905|12.4947|13.0322|14.4287|16.8865|16.0979|13.4131|12.6892|13.9083|15.9626|15.6095|14.8234|18.0977|20.6044|21.6389|20.4882|18.7525|19.0444|20.1644|16.8328|19.8249|24.5431|22.0793|17.4475|16.1375|15.0001|18.4085|20.3509|18.9517|22.9109|21.4176|23.2647|31.4627|34.4549|28.67|24.9632|26.8035|25.4592|28.4696|27.2008|34.1455|35.2943|27.697|27.075|22.4528|21.7446|18.5466|20.053|17.6729|20.6009|23.8019|23.066|26.1753|26.0387|27.4994|27.5206|29.2022|28.177|20.4821|20.4182|22.3864|22.2895|22.8565|23.2868|26.3052|26.6272|28.8939|31.4793|28.7427|30.8426|31.1551|34.8165|35.3054|33.4122|35.6238|33.778|36.4646|36.7117|37.8907|40.419|40.22|43.4044|43.3413|41.5007|37.1195|39.0744|44.6281|43.1659|53.2479|58.3009|60.8143|65.4354|62.3197|62.7717|74.0414|76.3679|82.0446|93.4541|104.3208|113.3304|103.591|99.6344|98.4893|109.9203|125.8915|130.8537|119.06|142.8461|152.7489|165.7704|168.315|158.7652|171.6321|200.438|157.975|
2025-09-26 06:44:30|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|75.27|
2025-09-26 06:44:33|usa_0308|CXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:44:34|usa_0310|DVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|130.27|
2025-09-26 06:44:40|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|4.66|
2025-09-26 06:44:43|usa_0313|MNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:44:44|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||2.878|2.9723|3.1412|3.2706|3.5053|3.6589|3.6545|4.1503|4.5868|4.0757|4.1919|4.4091|4.5276|4.9268|4.9465|4.9641|4.4047|3.9616|3.7708|3.966|4.1415|4.4223|4.85|5.3896|5.8547|5.9085|5.6549|5.3384|6.3991|5.531|5.9227|6.757|7.9609|9.2878|9.7982|11.2457|11.7814|10.6483|11.4209|10.3339|9.1302|8.5662|9.1021|11.5548|11.927|12.3533|14.5753|13.6736|13.4875|14.8053|14.6997|13.5747|15.6498|13.2021|13.3678|12.9472|14.0135|14.8179|14.7866|15.5829|16.1156|17.1852|17.8661|17.715|16.8799|15.8574|16.3187|16.8353|19.8495|19.8677|20.2095|20.5248|18.8314|16.8875|18.6543|17.852|16.1147|12.7811|15.0193|16.7367|21.0156|21.7541|22.4939|22.9181|22.8953|25.0282|25.8777|25.6642|28.8346|29.4549|32.07|32.7424|33.1419|38.07|37.7013|37.4891|38.1002|43.0299|45.5051|44.8594|51.359|48.4089|45.1949|49.1264|49.4627|56.3808|62.1245|59.2022|62.7959|65.6185|68.4948|70.0291|71.9578|69.2321|69.3521|73.6038|74.9843|85.4502|88.2483|92.4298|91.0194|67.3072|76.9292|83.0445|88.4194|97.8049|95.9786|97.9191|105.5588|117.5612|113.5491|103.7709|106.8623|100.4737|101.7723|92.6643|103.8548|106.6198|106.5142|124.2155|117.865|136.0629|131.4049|137.66|
2025-09-26 06:44:49|usa_0315|BF.B|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.0857|0.0863|0.0577|0.0689|0.0743|0.0866|0.0952|0.1147|0.1173|0.135|0.1338|0.1685|0.1817|0.221|0.2246|0.2392|0.265|0.3043|0.3407|0.3983|0.4405|0.4695|3.72|4.0704|3.3901|3.3305|3.0691|3.7589|4.1081|3.7929|4.284|3.7452|4.1509|5.0081|4.337|4.6488|4.0193|4.9771|5.0895|5.5391|6.1608|6.2075|6.1879|6.0004|6.4783|7.4883|7.9186|8.6185|9.6893|10.2156|10.1096|9.9722|9.0989|9.1403|9.5417|10.6681|9.0098|9.9089|10.5305|8.344|8.4003|8.6603|8.2367|9.2046|9.7357|11.0987|12.1221|11.7219|13.0383|14.1878|14.5904|14.8888|16.2514|17.3544|18.8816|19.4625|20.9507|22.9147|23.6557|23.9|25.3144|29.598|28.675|30.7642|29.6002|30.1578|36.3557|35.724|33.0276|32.6277|33.3776|31.4939|31.2265|32.526|34.0754|39.4661|48.1189|49.7023|47.3348|41.3394|42.3017|47.8697|49.3935|59.2075|61.2834|56.514|63.1696|63.6456|65.5824|69.9845|65.2119|62.5805|63.183|63.363|69.9317|64.238|63.0741|61.8515|67.3086|53.7087|52.7009|46.1115|43.7362|42.8465|32.2838|34.2906|28.6258||
2025-09-26 06:44:54|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||3.6302|3.7239|3.983|3.2289|3.6377|3.8419|3.8557|4.0318|4.2459|4.7003|4.6278|4.4639|4.8312|5.3741|5.5182|5.6986|5.8408|5.444|5.3559|5.7694|6.5746|6.7573|7.4102|8.1733|8.2614|10.0007|10.3589|11.2792|11.8756|13.3624|15.7994|17.8263|19.1448|20.8141|23.2481|20.1314|28.6039|28.7875|26.3171|18.9153|25.0415|16.4716|22.4872|19.9529|17.9941|16.0439|17.385|19.1149|20.5492|22.7865|21.697|21.2085|21.8968|24.6479|22.8788|24.7563|26.3642|26.6982|29.5097|29.4059|32.6711|35.0909|31.1762|31.2345|32.1615|34.0045|34.8012|36.1359|36.9598|36.8708|36.1172|35.6899|38.3841|33.5795|31.1717|37.753|33.7332|31.5488|34.4983|36.6549|38.3375|40.6488|39.6978|42.997|41.0871|45.8915|44.5212|44.1446|44.6831|46.5569|49.4921|49.6489|50.8894|62.0466|58.6885|58.1583|66.5483|63.6493|66.6216|70.5698|77.147|82.2838|78.0644|87.3111|96.4536|96.4501|106.5329|96.9375|93.5651|105.8078|105.1887|104.8062|118.9553|107.0777|109.7167|122.891|126.7511|132.7738|127.4841|127.2674|129.5778|147.1872|187.4014|180.4158|174.229|167.3049|156.9719|145.4038|154.1927|123.7605|126.4596|116.0933|127.9797|145.5154|147.3031|122.2842|134.3639|145.5002|130.7684|157.441|158.1702|144.5113|118.8578|122.71|
2025-09-26 06:45:00|usa_0317|RHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:45:01|usa_0318|ADSK|total_return_price|1||||||||||||||||||||||||||||4.0096|4.4266|5.43|3.909|4.6699|5.4101|5.6673|4.5003|2.9626|3.6594|4.5224|5.4281|5.1063|4.3782|4.4798|4.6939|2.9748|2.9295|3.0597|8.035|7.7279|7.9725|10.5849|7.9659|7.1006|9.5799|5.4328|5.4045|7.4853|8.4157|10.0609|8.7943|9.1957|11.2033|7.8199|7.4663|10.5925|7.1431|6.3755|4.5241|7.3879|9.291|5.2449|5.3629|8.9866|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11||
2025-09-26 06:45:06|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||3.6815|3.7261|4.0018|3.6568|4.0012|4.1917|4.6965|4.9479|5.556|5.5413|5.6706|5.4173|6.2471|6.6389|6.5816|7.2421|7.3841|8.4666|8.8131|8.6377|8.9255|9.9693|9.5454|10.1927|10.4935|11.6064|11.8874|11.4572|11.7403|12.3972|13.6075|12.4695|13.8391|15.6523|14.2915|12.527|14.0395|12.2018|14.9366|11.4377|10.7931|10.5167|8.9109|8.6054|11.9878|11.9845|14.7135|15.0174|17.4461|17.6169|16.8433|14.9344|15.1536|15.1679|16.0567|16.1881|16.9614|16.8609|20.6013|20.0845|23.2184|23.0827|21.9694|23.0934|23.8116|23.9432|22.9415|23.9457|26.5206|27.6064|28.1476|28.5869|26.6742|23.3917|23.2861|23.8151|22.6637|18.1386|20.6162|23.646|23.844|26.8008|25.2932|28.8656|33.5052|35.3056|36.124|34.0235|41.298|42.6833|41.3228|42.1947|44.2969|54.7479|55.1832|57.5779|59.6012|62.6329|63.7462|64.0997|78.3223|68.9327|66.6793|62.2052|64.897|75.6091|77.5736|77.4616|74.1756|72.2671|73.0763|75.954|75.9931|72.4268|74.5692|81.3307|79.1169|92.9661|86.6064|83.9693|90.2308|57.7003|75.1891|82.9477|88.2511|102.3289|112.6626|108.7153|126.543|114.5651|121.7127|137.4361|160.4844|155.6179|158.4142|136.0037|131.3973|147.9598|133.0169|135.3099|114.022|117.3056|120.4254|136.26|
2025-09-26 06:45:11|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.858|42.1363|56.4152|25.9413|29.4808|34.7263|24.8336|18.213|14.177|19.3207|19.1297|12.0189|8.7532|10.4911|10.1983|13.8332|15.864|23.4649|17.1945|15.1574|15.9531|14.0751|13.2094|16.7043|20.3774|21.587|24.458|18.1048|22.6628|20.3711|21.8798|24.2862|23.4586|21.5552|19.2316|22.9557|14.1261|11.5097|11.6243|14.7818|15.7494|17.8438|23.083|17.7801|22.1536|26.6288|31.7725|26.8389|23.5986|27.0362|26.9122|24.4952|23.0836|28.7919|26.7205|28.9225|32.8973|37.7735|35.1887|36.6071|36.1624|34.6369|38.0317|37.7399|34.901|34.8944|38.0349|44.8358|40.7056|45.8831|51.7078|56.2851|64.174|69.4213|62.2899|62.7252|61.6683|72.5647|75.0556|66.5105|72.7418|79.4488|73.9589|93.131|98.8776|116.5796|129.8444|149.0737|153.409|135.8886|116.515|131.2345|135.628|149.3102|133.1801|119.9757|102.0522|128.6586|135.7419|140.3205|129.5211|150.881|107.3739|114.81||
2025-09-26 06:45:15|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4677|2.2514|1.715|1.9336|1.9273|1.8712|2.2125|2.4957|2.5092|2.6207|3.1254|2.8213|3.0719|3.4141|4.2797|4.5839|4.2021|5.1967|3.9035|3.0252|4.5615|3.92|4.5211|3.5447|3.3519|3.2733|2.9306|2.7758|3.3656|3.3833|4.2037|3.4242|4.4551|5.3797|4.9504|4.2659|4.3476|4.139|5.589|5.9044|7.4196|7.418|7.6661|7.6032|9.5394|8.5953|9.5056|10.0238|10.791|10.7171|11.6505|10.2587|10.6198|13.6048|15.5534|16.5791|17.5663|15.6487|16.1759|11.9765|7.9958|7.5037|12.6232|11.1853|12.2795|14.1129|13.8024|19.4505|26.7472|29.4567|29.8633|22.3744|23.5609|31.1755|24.2447|25.5459|26.4737|28.588|31.8446|37.5763|41.5408|45.7779|48.6477|39.3425|41.186|45.4264|42.7839|31.3974|32.7345|29.1936|22.5304|26.9533|30.3371|32.2534|32.8054|39.8003|39.8149|39.278|33.8659|33.6964|27.4823|30.5109|33.5016|29.4247|34.9392|19.7378|28.7425|31.6735|31.7282|38.2113|40.1409|35.8751|37.5619|32.551|28.0436|26.5058|34.1147|41.7657|41.7475|39.2807|34.9953|34.0334|31.682|35.7774|31.4417|28.4412|33.3469|43.4|
2025-09-26 06:45:20|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.5027|4.7071|4.0652|4.3783|5.1165|5.0948|5.6869|6.2582|6.6121|7.7885|9.3372|9.6318|10.5057|11.5325|11.7481|11.6727|10.7177|10.8882|10.6316|9.5141|13.0972|13.1408|13.0015|13.9814|16.5527|22.0564|22.048|19.633|20.5282|20.644|21.0692|22.5701|24.0032|22.0351|23.006|23.9898|26.6448|29.5511|30.6252|31.6222|33.379|35.4802|41.778|34.8545|42.3024|46.2549|47.803|56.8123|58.8088|64.3828|69.0031|69.6268|63.0433|64.2451|53.7639|63.4352|59.8213|67.0489|44.1189|33.5252|36.9921|47.918|50.9839|55.4613|60.7362|68.8002|72.4562|79.3391|87.2435|78.0635|92.0539|99.9952|102.3306|99.2862|98.9578|102.4389|108.9549|102.0841|100.023|119.3854|130.7375|127.3025|148.0467|165.7662|154.2616|163.2649|175.987|173.1207|170.0946|167.2477|175.8345|176.426|197.3656|196.246|187.8284|188.7924|189.0384|196.6025|196.8955|233.8141|237.5957|267.4329|247.9313|183.1589|192.3632|170.2456|203.0735|234.2701|260.327|279.2731|309.4851|305.4379|233.1429|217.9135|192.6239|192.271|217.5843|199.1417|234.9504|234.4|262.9821|287.8093|278.0864|303.8095|283.4|263.66|
2025-09-26 06:45:26|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5631|4.2116|4.3644|5.449|5.0744|5.2552|5.4993|5.2515|5.3447|4.0532|2.2828|1.8617|2.909|4.1371|4.5247|5.1658|4.4837|4.5266|4.7166|4.6756|5.3298|4.8918|4.07|5.4211|5.0446|6.1777|6.5467|7.8008|9.5169|12.025|13.0358|14.2828|18.598|20.608|21.2487|26.1816|25.78|22.7749|22.7626|21.8765|19.6025|20.4808|17.0332|16.1062|18.346|19.6742|17.02|15.155|18.1465|15.4495|10.2842|14.9984|14.4595|12.4559|12.8689|7.8746|9.3367|14.1282|13.3281|18.8227|17.1152|17.2082|15.5912|14.6502|10.1091|7.9607|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|6.5|
2025-09-26 06:45:30|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||1.3104|1.3198|1.321|1.2467|1.4578|1.5593|1.6312|1.9756|2.1018|1.8801|2.1054|2.2257|2.274|2.6279|2.865|3.0159|2.9452|3.5679|3.4795|3.2294|3.509|3.6717|4.0589|4.2142|4.6707|4.599|5.0276|4.5151|5.062|5.071|5.4082|5.5664|6.6011|3.7733|3.8084|4.5109|4.209|3.7675|3.6353|3.1473|2.5754|2.4657|2.7623|3.6639|4.6737|4.781|4.2398|3.6561|3.6628|3.6966|3.5624|2.8558|3.3723|3.1154|3.3011|3.5244|3.9138|3.831|3.7582|3.8718|4.2438|4.2889|4.7006|4.6529|4.0428|3.962|4.3274|4.3506|4.8704|4.9866|4.2645|3.9871|3.9809|3.6797|3.8733|3.2342|2.4461|2.2315|2.7114|3.2875|3.7034|3.8646|3.5974|4.3762|4.4904|4.9485|5.2872|5.6445|6.3512|6.5596|6.7303|6.9947|6.8327|8.1263|7.994|8.6911|9.3238|10.1504|11.3174|11.8675|12.361|12.9435|13.4414|13.4643|14.276|17.3648|19.6833|18.0099|16.6594|18.0434|19.3729|19.6785|19.8716|18.6668|20.6832|19.76|20.254|23.0721|23.3523|24.4243|22.894|20.6796|18.9812|18.5206|19.4885|20.6821|21.1987|21.1475|24.3129|28.2285|26.3839|22.719|24.9614|25.6881|25.3517|23.0831|25.0814|26.3954|27.7561|33.6664|35.988|39.5449|40.074|41.82|
2025-09-26 06:45:36|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||1.5554|1.5092|1.4643|1.4373|1.6953|1.8814|1.8069|2.0456|2.3601|2.2086|2.3087|2.636|2.763|2.9953|3.1044|3.3534|3.1532|4.1253|3.2637|3.1213|2.9956|2.9125|3.4345|3.788|4.309|4.1871|4.3183|4.18|4.3458|3.9195|4.4792|4.3196|5.0558|5.1029|5.0193|5.4285|5.5509|4.9547|5.6853|5.3172|4.7801|3.7967|5.1694|7.1524|8.1933|7.4219|7.5548|7.0564|7.8297|8.7605|8.6273|8.5232|9.4139|10.0201|11.0632|11.45|12.1811|12.783|12.1377|13.2355|14.8778|15.6725|16.8823|16.7269|15.5711|15.7586|16.2975|18.1453|21.549|24.6258|25.3113|25.7177|28.5581|26.2493|29.1826|21.7167|20.4838|16.949|19.492|20.2732|20.9801|21.0616|18.7478|20.244|18.9453|18.1812|18.6955|18.4071|20.5296|19.1163|19.5625|20.201|18.8132|18.9055|21.0839|19.358|19.6334|21.0186|26.1015|24.8726|28.4225|25.4364|23.3972|21.8684|23.2648|27.306|28.3336|27.0124|26.1833|27.4033|28.0114|28.182|30.3494|29.7349|30.8393|31.3037|33.5673|37.6731|40.9348|47.0756|48.4408|38.2643|38.5699|40.8829|41.7902|42.0514|42.5188|42.726|48.9446|51.1898|49.8158|44.883|50.6835|49.0359|44.7662|43.0021|47.5987|50.2861|51.4593|63.9095|74.2329|84.3145|82.5713|90.33|
2025-09-26 06:45:41|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||7.6294|9.138|9.2513|7.1638|8.4728|10.2762|12.1773|12.0989|14.2952|15.4467|12.3154|13.717|16.2385|16.2327|16.9829|14.7867|15.9654|19.2198|19.3954|18.0457|17.653|19.3981|18.0871|18.6609|20.5501|20.8917|24.2066|22.0227|25.2398|23.3501|24.7757|28.258|30.9503|32.8309|31.9011|27.0761|26.8422|27.8615|34.9285|31.3064|31.2644|35.5958|20.2932|17.4184|24.2913|22.6321|27.6404|26.2024|32.4979|38.1936|34.1409|29.1097|35.3961|29.5709|32.3606|33.0363|33.0576|33.6151|40.4199|40.6803|47.173|44.2351|39.0885|45.0623|51.1042|54.3413|54.4556|48.7422|51.0698|56.6089|68.4796|67.3816|64.9281|56.9238|61.2405|65.405|59.604|53.3528|62.5945|68.6671|74.771|83.8663|77.5266|93.289|108.6409|108.7367|121.8919|119.1823|149.7341|172.3914|154.0868|168.5419|164.3361|183.3701|206.2991|214.8604|210.424|208.9921|211.228|210.0141|213.6294|198.5345|200.1935|182.8293|173.2304|200.7896|196.5203|195.5337|203.1494|204.5765|159.7355|160.2805|211.9775|254.5292|279.3569|325.0084|257.9473|276.1509|247.4466|275.56|315.3376|232.5627|295.5255|337.0961|387.3869|381.9279|418.7188|377.1481|498.945|498.291|440.5812|475.7881|542.59|673.6473|773.3859|680.2776|816.784|1004.6513|892.9362|1030.2546|1047.1746|983.3327|1037.7657|951.71|
2025-09-26 06:45:46|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.4356|5.6199|7.3578|8.0969|8.315|9.3041|8.7501|9.6307|8.8675|7.4981|8.3149|7.5839|8.4506|9.9243|9.3219|8.1843|10.7261|12.3086|15.4412|18.8988|24.9867|28.285|18.9555|26.4803|27.986|31.4696|32.4455|35.6324|20.2991|13.4732|18.8549|19.4858|17.0614|16.4659|7.9909|12.161|17.0244|14.8139|12.1959|12.8818|11.7089|18.1562|22.1272|27.4921|34.9542|34.4073|34.5579|43.2562|35.6082|38.6418|34.642|36.2488|33.9176|30.9992|31.5748|33.7925|34.5542|35.3513|32.2269|35.1635|27.3828|18.7991|17.4567|11.5677|6.7387|11.391|20.2582|21.2677|27.754|19.1561|26.5257|39.5404|34.7115|31.666|18.2054|20.8387|24.8463|21.9758|25.604|28.9158|28.3478|28.5406|32.9733|41.0826|47.498|48.6374|59.1246|72.6939|72.4657|69.9499|79.5063|90.6726|73.9754|60.7621|68.2787|75.167|90.337|101.015|110.1971|111.4133|110.5212|97.8072|123.3322|93.4372|110.1638|117.1713|105.4484|130.7579|31.8196|49.7522|64.025|73.8765|84.6776|84.3512|87.9812|76.0624|82.8675|34.5298|37.4872|48.8916|64.5888|102.6101|91.1364|128.0796|137.496|157.6935|175.8382|229.241|204.8624|313.14|324.53|
2025-09-26 06:45:51|usa_0328|ALTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:45:52|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||0.6882|0.7548|1.0463|0.7112|0.7066|1.0599|1.3032|2.1244|1.6424|2.2849|1.918|2.0834|2.762|2.8083|3.083|3.4611|3.2592|3.4729|3.4925|4.2237|4.2868|3.6799|3.724|3.7507|4.4314|6.0012|6.3551|6.6538|7.2831|5.2772|7.4613|9.1051|8.4938|10.2979|12.1056|9.2689|14.8358|17.9792|17.053|15.7113|20.1212|24.9493|24.2175|30.133|25.0327|23.9126|29.6847|25.5359|34.2629|34.7994|32.3847|29.3614|29.2251|25.1433|25.2608|30.5721|30.1992|33.9417|39.4828|37.9501|38.8667|37.0282|31.9006|31.2597|33.3424|33.713|35.8176|41.0824|46.2752|38.7025|39.4314|30.7662|31.3026|25.3351|24.6985|25.618|11.8783|9.4767|11.535|16.4345|18.0734|20.2138|16.0614|20.6202|25.2109|30.97|29.9637|25.1946|28.6225|36.264|33.8993|31.5238|36.4479|39.9408|41.236|48.4833|52.4183|50.6423|53.3129|44.6092|50.7258|46.9777|43.8209|42.9362|35.7334|40.7841|36.2802|42.402|47.3093|49.3752|44.3928|39.9258|42.4406|36.0434|35.6826|38.7369|29.4795|31.1271|31.6252|32.0769|33.4932|17.2727|21.7081|22.4273|33.5573|36.821|42.2051|33.8586|34.9968|36.7288|29.6462|32.7905|39.2415|35.9422|33.5061|31.6157|35.4104|42.2435|32.553|37.5678|29.5294|24.9167|23.4629|28.11|
2025-09-26 06:45:58|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4179|2.0094|2.1122|2.359|1.8779|2.3662|3.6195|5.8995|8.1576|9.5797|16.267|14.8525|22.1563|15.3449|6.4608|9.7106|10.3967|12.1364|12.507|12.8618|9.3201|14.051|18.235|18.7823|20.2333|20.6044|19.6898|26.1403|25.6775|31.5545|28.6998|29.3412|25.2159|29.0119|33.6255|37.131|35.2854|41.1268|41.2749|42.232|47.6064|33.2308|32.3442|24.4056|21.0949|17.9301|22.9686|24.1585|21.9523|28.6201|33.6124|30.2315|37.2166|45.1683|34.6763|34.7944|40.1023|41.9725|41.9217|22.3463|26.3853|26.6672|32.6724|41.2672|46.8891|52.0583|63.3394|92.5035|84.456|87.6468|79.9304|65.3147|68.0288|79.5202|74.4808|79.633|71.943|83.6326|83.4748|76.4887|99.7715|89.71|
2025-09-26 06:46:02|usa_0331|BBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|14.06|6.1|13.2|12.34|14.51|16.17|20.66|28.97|40.2|35.18|72.36|44.43|35.54|40.08|31.15|28.38|21.81|19.44|16.74|17.55|18.3|25.57|16.17|9.77|27.9|17.14|11.97|9.64|11.83|14.67|13.71|16.23|19.91|16.38|16.66|15.79|14.24|9.43|7.8|5.36|6.94|10.55|13.93|11.31|26.77|28.82|29.7|21.52|15.71|16.86|24.56|24.22|21.67|17.47|12.41|14.79|16.78|15.18|19.1|17.05|16.55|28.95|69.95|36.6|38.95|27.85|13.09|16.62|11.57|11.23|7.07|4.25|25.91|72.13|51.33|73.55|97.54|72.26|60.12|50.6|28.3|25.42|18.43|20.36|24.07|18.2|27.81|33.95|12.55|10.65|4.84|5.08|6.29|9.1|
2025-09-26 06:46:07|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.3283|212.4444|104.7868|29.9049|25.5986|10.7658|69.3794|28.9479|8.3734|8.1341|4.2614|2.2055|5.8688|13.9357|21.0904|27.0864|25.3743|23.0043|31.9534|31.6543|32.402|31.1385|30.4731|48.0123|41.0146|44.9321|56.5352|64.0189|68.385|66.3066|75.5622|49.7094|66.7029|51.9299|39.766|41.979|54.3821|68.7813|79.3601|72.7736|60.7219|76.5192|60.7518|68.1084|75.5248|66.4113|75.8089|117.7132|131.3199|154.0476|154.1598|161.7182|138.1008|137.3009|132.6656|138.1906|157.068|158.8549|176.1643|182.227|200.0392|216.6675|250.6866|275.7132|324.8989|303.321|302.5587|340.7512|366.974|383.3341|390.8927|362.7552|375.1491|379.7423|311.0962|402.1711|449.853|516.8234|525.321|564.4315|637.2361|692.0929|652.5545|623.6313|739.4805|730.539|784.8707|691.1354|615.2449|534.9918|619.0567|684.7517|747.9959|696.1438|776.3295|799.4305|736.8041|868.8661|927.3326|806.0666|790.6465|782.88|
2025-09-26 06:46:10|usa_0333|L|total_return_price|0||||||||||||||||||||||||||||5.9462|5.9751|6.1303|4.8906|5.5532|5.9083|5.7241|6.4292|6.3244|6.2392|6.5178|7.3465|7.0862|6.5188|5.6377|5.498|5.6191|5.8473|5.6187|5.7906|5.7083|6.5057|7.9912|9.6789|10.4099|10.0589|10.5438|10.3752|12.6756|11.9834|13.5372|15.3129|14.4142|14.1942|11.8934|11.5536|13.4896|10.2764|10.9331|9.7316|8.4455|6.9889|8.4251|11.7547|14.6418|16.8422|18.3063|13.1867|15.8246|16.7819|15.4231|12.3576|12.8549|11.5595|13.7661|11.7945|14.4981|17.3596|17.6705|17.2863|20.8187|21.8236|23.0454|27.5261|28.2965|30.2394|31.8372|34.0926|37.3625|40.9887|46.0525|43.7348|45.5968|36.4823|42.5963|35.9185|25.7581|20.2122|25.1213|31.4593|33.4469|34.3613|30.7632|35.0632|36.0569|39.9887|39.1189|32.1653|35.1125|37.2422|38.274|38.6615|38.2423|41.4181|41.7848|44.048|45.5208|41.6268|41.6492|39.4818|39.8808|38.8095|36.6613|34.4652|36.6811|36.6101|39.3789|39.496|45.0109|45.0128|45.1116|46.1843|48.3392|48.1086|46.7646|48.7141|44.2037|46.6047|53.2221|50.182|51.2295|34.0343|33.5724|34.0806|44.2163|50.4282|53.7996|53.1507|56.9882|64.0188|58.5847|49.3247|57.7905|57.5419|58.9535|62.9177|69.2229|77.9425|74.4712|78.8281|84.5133|91.7857|91.6003|99.02|
2025-09-26 06:46:16|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|81.66|
2025-09-26 06:46:21|usa_0335|RF|total_return_price|0|1.2987|1.5559|1.6814|1.719|1.7065|1.6814|1.9888|2.0327|2.4091|2.7605|2.7856|3.0428|3.6513|4.3979|4.1407|4.0466|4.0905|4.1156|3.4631|2.5723|2.9236|3.0616|2.9487|2.8797|3.1557|3.1557|3.5071|3.2498|2.924|3.2749|2.7837|3.3217|4.3977|4.5381|5.31|5.5907|5.3802|5.9182|5.8481|6.7837|7.8996|6.9475|7.1533|6.6644|6.4329|7.1791|7.1919|6.3814|7.5136|7.6422|8.3627|8.8516|9.0317|9.6236|9.9323|10.64|11.4248|13.0201|15.1301|17.3687|17.2658|16.9056|14.9242|16.5968|14.2552|15.8248|12.3511|10.344|9.392|8.1826|9.3405|11.2446|11.7078|13.1745|11.8818|12.3264|14.142|14.4714|13.4503|13.7344|13.3392|13.9073|14.1008|15.3154|15.0354|15.1845|16.9989|18.4768|16.9967|17.9567|16.6593|18.4819|19.2257|18.2835|20.5074|21.2458|20.3028|19.2011|17.3034|14.1048|11.9907|6.8157|6.0491|5.0729|2.7865|2.6486|4.0786|3.4806|5.1721|4.3414|4.8034|4.6325|4.8111|4.1152|2.216|2.8686|4.4039|4.5181|4.8225|4.786|5.5043|6.4258|6.2632|6.7104|7.5592|7.2592|6.8972|7.2893|6.5574|7.23|6.3278|6.7844|5.5893|6.0995|7.1211|10.4081|10.5764|10.712|11.2179|12.7965|13.8218|13.2888|13.8118|10.1622|10.8433|11.5629|12.3769|13.5511|7.1598|8.9891|9.4447|13.3324|17.2144|16.9273|18.0274|18.5846|19.1215|16.2341|17.5389|19.0171|16.5228|16.0499|15.6942|17.935|19.7262|19.0246|22.3869|22.7781|21.2688|23.2924|26.58|
2025-09-26 06:46:28|usa_0338|COG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:29|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||1.5314|1.5629|1.592|1.046|1.1528|1.4561|1.5168|1.5629|1.6539|2.0325|1.8954|1.8202|1.9718|2.1235|1.6382|1.6539|1.5471|1.5022|1.7898|2.1539|2.0483|2.2|2.1842|2.0786|2.2752|2.1393|2.6089|2.291|2.6999|2.564|2.8516|2.859|3.2929|3.6592|3.5895|2.1189|2.7484|2.2557|2.8503|2.4619|2.3758|2.4085|2.1962|2.6666|3.273|3.4902|3.871|3.33|4.0489|4.7321|4.7449|3.7159|4.9194|4.2275|4.7011|5.5057|6.2071|6.6118|7.9854|7.8511|9.2533|10.4567|10.8889|11.1971|11.1007|11.7484|12.3976|11.4114|12.5377|13.6249|15.6772|17.1015|18.5585|17.4222|18.7575|16.2173|12.0392|12.4869|13.8321|13.9882|15.3473|16.6646|16.1615|19.254|23.7657|26.602|27.2663|20.054|25.643|29.5836|30.4902|32.5402|34.5418|39.9216|39.0006|42.4878|48.6873|47.6502|48.4624|46.6232|48.9566|48.9573|51.1285|48.9152|50.1823|46.8888|43.4535|44.9949|45.8531|51.1093|57.326|62.5896|68.7698|72.2204|68.7262|75.4875|64.7175|79.452|87.1309|88.2084|95.9558|69.4493|86.3469|96.2141|117.2482|124.0344|129.8279|120.7841|143.4199|130.1234|107.5623|111.2006|137.2105|142.9737|159.5205|145.8467|163.0153|181.1017|165.3371|170.581|179.3337|171.563|180.6646|184.39|
2025-09-26 06:46:34|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||1.2008|1.1991|1.2152|1.2752|1.3215|1.3406|1.3034|1.3945|1.5647|1.3951|1.6442|1.965|2.109|2.4529|2.4585|2.7117|2.4472|2.9811|2.9734|2.6166|2.3894|2.4806|2.5954|2.6808|2.869|2.7128|2.6458|2.6993|2.8459|2.9573|2.7673|3.1021|3.5166|3.3344|3.0872|2.6068|3.0163|2.7292|3.9957|4.034|3.5905|4.8627|5.2693|6.9579|7.3648|7.6507|7.4173|6.7149|7.6593|7.8924|7.789|7.8845|8.0353|8.6408|9.4333|9.5897|10.088|10.5119|12.3368|13.0545|14.6799|13.9929|16.6833|19.2832|18.2142|18.2316|16.8331|17.6858|21.2232|24.687|25.4276|26.7278|27.5614|30.584|35.9749|19.193|17.6708|16.6031|18.6149|22.841|23.6731|22.2128|19.6784|19.7474|24.6988|27.6101|29.1872|29.7608|30.6683|27.1056|30.2875|33.4508|33.5586|38.5676|45.2002|50.5429|51.165|55.2798|60.9581|52.2161|43.1942|47.3027|46.4445|36.9977|29.7909|38.4575|44.2912|41.5579|37.4432|34.998|33.5781|37.4071|32.6518|27.2709|31.6921|25.4182|17.5525|19.3016|14.7347|9.9404|10.2117|6.6614|11.2123|12.1828|11.9755|17.5062|20.9736|19.2776|20.5496|32.6095|32.7119|38.8882|32.3944|30.7005|39.7557|39.3642|37.6412|36.2587|36.31|36.161|45.6989|53.1102|58.1423|53.93|
2025-09-26 06:46:40|usa_0342|FLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:41|usa_0343|NLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:42|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||2.4493|2.6419|2.84|2.5179|3.4406|4.0013|4.1841|4.6343|5.3358|4.9803|5.2082|5.0998|6.4296|6.8958|8.2933|8.688|8.8137|9.3875|9.1639|8.9589|8.9347|10.1163|10.4515|12.3404|12.2684|14.6203|14.677|15.6979|17.4876|19.5772|24.8549|24.4306|23.5829|29.168|27.2636|23.158|29.1143|29.788|31.8017|30.0164|29.8837|23.8607|21.4053|18.317|18.5711|22.8337|22.2324|13.5762|16.8891|20.9522|19.3666|14.2021|18.0451|11.643|16.6939|17.0038|24.7446|23.1857|26.0381|28.3401|32.7016|33.2111|33.9131|32.2238|34.7422|42.3345|41.9684|40.0203|43.0637|41.4189|50.9743|57.8373|66.5076|51.9132|45.0789|27.7097|13.3273|5.5398|9.3387|18.3692|18.2232|20.5868|16.4732|19.98|22.993|26.6599|23.002|17.2085|18.0569|27.1996|24.3265|25.617|24.2862|29.2233|25.5564|27.1053|36.1104|38.6154|37.651|35.4083|41.4492|43.6547|43.9699|37.1017|41.4293|35.9782|36.0949|39.2636|47.9859|47.0471|46.5825|53.3084|56.0101|58.3855|65.276|70.8028|45.5785|50.2259|52.6071|48.5794|44.2735|26.4923|32.7092|35.8884|48.08|55.8111|68.4601|69.5149|76.8941|74.1065|60.8634|58.081|70.602|70.4517|67.4798|77.9871|80.283|95.7874|85.7523|88.4893|76.4305|72.2139|80.2705|82.35|
2025-09-26 06:46:47|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|75.38|
2025-09-26 06:46:51|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.7366|2.7464|2.8751|3.1366|3.0497|2.9997|3.3139|3.1872|3.1957|3.4877|3.7897|4.5077|4.9096|4.9475|5.2507|5.25|5.5704|5.5778|5.2084|5.0588|4.5747|5.3933|4.8508|4.4756|4.544|4.9668|4.8973|4.5512|5.3399|6.1762|5.622|6.9186|7.9999|8.3776|8.5235|8.6284|9.0544|10.209|11.1411|13.3275|16.3412|14.731|16.6075|19.7895|16.9675|21.5809|21.0987|22.0505|24.5213|23.5001|25.8071|29.5257|31.7281|28.5378|30.5924|25.0775|25.113|22.4466|23.3048|6.9145|2.5529|7.42|13.0656|15.8028|17.1773|16.9252|19.7201|21.9737|23.2088|25.3183|20.3759|24.4545|28.1847|29.0773|28.452|29.28|32.6387|31.1658|29.1388|30.7302|32.8578|35.5269|34.2976|45.2417|46.0927|41.1026|42.6675|47.4582|47.029|51.1278|48.8218|43.2092|39.7006|36.1879|34.7049|41.9948|36.2607|37.2521|36.7117|29.1602|29.7115|23.3673|22.6091|19.7777|4.2728|6.9182|5.3354|8.5657|9.505|14.9927|13.8617|14.432|13.1823|7.432|6.8669|9.8761|9.4179|10.1927|10.0099|14.3884|16.2313|14.7006|17.5675|19.3491|16.8335|16.0314|16.76|
2025-09-26 06:46:55|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0363|0.0349|0.0385|0.0423|0.0708|0.1703|0.2292|0.2374|0.1973|0.3182|0.3091|0.3275|0.5023|0.266|0.0846|0.0909|0.0789|0.109|0.1459|0.1351|0.17|0.1568|0.1178|0.1106|0.1751|0.1676|0.2068|0.2564|0.3435|0.4465|0.3383|0.5329|0.4684|0.5026|0.6993|0.811|0.5637|0.4711|0.2622|0.2008|0.1822|0.2632|0.2964|0.2742|0.3528|0.3601|0.2107|0.2755|0.5483|0.4585|0.317|0.3393|0.3386|0.298|0.3104|0.2745|0.2829|0.3196|0.3368|0.3562|0.3701|0.4374|0.4163|0.4669|0.4609|0.5347|0.4828|0.6894|0.7145|0.8699|1.4016|1.7499|2.6889|2.572|4.0116|5.1097|6.0773|5.564|6.0615|5.222|3.564|4.4922|4.1922|4.9997|5.8848|7.2793|10.5793|12.4959|12.954|14.9734|19.4566|25.5159|24.44|18.5153|18.1358|13.4808|19.5185|27.7275|46.6976|40.756|61.4962|86.3628|116.9764|132.7219|120.0439|108.9063|177.86||
2025-09-26 06:46:59|usa_0348|LH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.5714|2.7257|2.0324|1.9296|1.7239|1.5429|0.7982|0.5925|0.72|0.5534|0.541|0.36|0.3991|0.4752|0.3353|0.2839|0.36|0.5925|0.5657|0.7591|0.8743|15.8585|24.6342|36.2056|24.7371|31.6387|33.2639|33.2639|39.4394|37.5633|27.796|19.1231|24.3976|24.8091|23.6159|30.4045|32.297|32.6673|35.9752|40.9946|39.6616|41.0604|40.0812|44.3107|48.1205|51.2062|53.9545|60.4551|59.7639|64.3966|64.3719|62.1502|60.6279|57.2953|57.1884|53|48.1287|55.7813|54.0615|61.5824|62.2983|62.0021|64.5365|72.3453|75.8096|79.6441|65.0466|70.7408|75.3241|76.2045|76.0893|71.2756|74.2214|82.3677|81.5778|75.1842|80.8125|84.2603|83.7254|88.786|103.7537|99.7464|89.255|101.7377|96.3809|107.1932|113.126|105.638|118.0549|126.8347|124.2263|131.2535|133.0967|147.727|142.9133|103.9759|125.8802|142.2715|138.2395|139.2022|104.0005|136.6843|154.9188|167.492|209.8525|226.9843|231.5841|258.549|216.9537|193.4062|169.4909|195.4444|190.9707|201.5516|196.1121|222.472|214.534|200.5855|220.9581|227.4108|231.4634|261.8333|276.14|
2025-09-26 06:47:04|usa_0349|KEY|total_return_price|0||||||||||||||||||||||||||||2.8187|2.6495|3.0733|2.2723|2.6801|3.5729|3.9935|4.9073|5.3408|5.4311|3.9516|4.0918|4.7848|5.5825|5.2489|4.8009|4.5237|4.8348|5.1905|5.0139|4.1627|4.7657|5.3594|5.9189|6.3284|6.8125|6.9|7.9084|9.1426|8.8941|10.2756|11.7829|13.1942|14.189|13.4537|10.9956|12.2719|11.719|12.5142|10.1389|8.7778|7.6593|7.203|10.4895|11.749|10.952|11.1915|10.4832|10.7074|11.8655|12.2897|11.3674|11.5752|10.5217|11.9234|12.202|14.145|14.7529|14.6994|15.6927|16.9918|16.4272|16.9484|16.6497|17.166|19.3613|18.9537|20.0735|20.5817|20.4664|18.9417|18.0288|13.274|12.6263|6.4228|7.1026|5.1036|4.7511|3.1697|3.9379|3.368|4.7099|4.6795|4.8504|5.3998|5.4241|5.1065|3.6525|4.758|5.2788|4.8387|5.4968|5.3275|6.3356|7.0589|7.3217|8.6561|9.224|9.3278|8.7185|9.1349|9.3488|9.9669|8.68|8.8506|7.4603|7.5163|8.3392|12.5802|12.2976|13.0301|13.1566|14.1824|13.8156|13.8901|14.2526|10.6923|11.5057|13.1016|13.3222|15.26|7.908|9.4356|9.3778|13.0471|16.0328|16.7032|17.6441|19.0385|18.5643|14.4336|13.5635|14.9095|10.8369|8.1634|9.6888|13.1911|14.6939|13.3968|15.9848|16.5343|15.6134|17.2355|18.81|
2025-09-26 06:47:10|usa_0350|MSI|total_return_price|0||||||||||||||||||||||||||||20.6536|24.6474|31.7803|24.018|20.0418|21.97|25.5928|22.8685|25.2666|29.2141|29.8148|34.2203|40.838|51.8723|68.4979|79.2786|72.4952|79.6805|70.3466|83.2545|91.7107|86.5351|106.5114|121.3427|90.7017|84.4935|100.2225|82.4493|98.2721|97.2704|122.6143|115.9762|92.4597|98.4383|85.3717|69.8501|99.6725|119.7764|155.1582|144.28|241.6445|239.7576|149.4944|142.9132|100.1923|70.7438|82.3895|77.6133|74.9058|71.013|72.3134|51.2173|43.7019|41.9418|48.1065|61.191|71.9174|90.6245|94.1607|93.3008|89.1747|77.815|95.1273|114.9684|118.0948|119.9976|105.8094|131.5469|108.4447|93.4533|93.8761|98.5629|85.5828|49.8701|39.5822|38.7367|24.3223|23.2242|36.4011|47.1622|42.6052|38.5423|35.7972|46.8328|49.7976|35.052|36.1109|33.0418|36.6765|40.451|38.4626|40.6281|44.9647|51.925|47.033|48.6401|55.5547|53.1622|55.3008|52.8613|56.3372|56.2858|48.692|58.3541|58.7612|65.3612|57.3085|66.6185|72.8056|76.1665|77.0464|75.7998|81.1343|95.0223|105.4946|118.4666|105.1814|128.9075|153.6032|157.5366|149.5586|123.8585|131.194|147.4236|160.5574|178.251|206.24|221.6039|259.9474|232.5519|202.0383|216.5852|250.0363|278.5487|286.4094|266.7003|307.6412|349.7996|381.4084|445.216|458.7564|435.6667|419.5086|455.73|
2025-09-26 06:47:16|usa_0351|BG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.837|10.2404|14.3338|12.8571|13.2878|13.3152|14.3973|15.8822|18.3012|17.6778|21.1807|25.0351|24.7891|25.2476|36.9996|33.7365|41.4878|35.9332|36.8559|35.1292|32.0703|38.6089|47.3444|51.9533|53.8228|66.8933|80.0133|61.7765|72.417|48.256|31.0873|37.9797|41.7082|42.9014|42.6194|42.5394|36.5406|42.5927|44.5449|51.054|46.4462|41.3894|40.8171|47.8256|43.5559|48.286|52.806|55.1111|50.2961|57.6188|60.4393|58.0146|55.1598|62.3226|68.6008|61.4015|69.481|54.4416|50.5576|43.3939|47.2174|45.7898|55.8778|62.9213|59.967|55.9987|53.5815|58.5695|56.7019|55.7426|43.7596|43.9452|47.6549|47.2491|48.5308|30.7982|35.4697|39.4341|56.4038|70.7024|71.0638|72.3565|79.6|97.9744|82.6007|82.6616|92.7469|90.1941|86.3511|106.1014|96.9453|93.1606|102.3861|94.3702|76.9898|73.4251|82.8638|79.39|
2025-09-26 06:47:20|usa_0353|VRSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2475|29.2109|26.7303|29.3641|26.0982|32.9843|31.3275|32.5629|33.0322|38.1465|44.9081|46.9672|44.8363|48.1069|58.9485|56.784|62.3197|62.971|57.9429|57.6555|58.7378|62.109|67.501|72.0694|68.6886|72.759|75.3066|76.7719|77.9499|78.8885|76.6761|80.3634|78.515|92.2489|97.4589|104.0481|115.6942|101.5293|127.6263|139.4475|149.8012|144.3569|133.1074|161.4325|178.7017|195.984|171.0554|170.672|196.7371|216.7595|210.0967|161.8246|167.8859|169.3088|184.8968|222.9562|236.7619|230.9933|231.8311|266.0803|262.6493|275.5596|293.6529|305.7444|244.06|
2025-09-26 06:47:23|usa_0354|HSIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|8.819|8.8386|10.2908|11.1139|13.2442|13.9713|12.3741|12.2114|13.6479|14.0477|16.274|16.7052|17.105|18.759|18.3161|19.6527|19.198|21.6282|20.9422|23.8466|24.0661|22.4983|20.2132|21.1029|14.3809|15.6743|18.7943|21.5223|20.6169|23.0862|21.5184|22.9608|24.0622|27.5036|28.0602|24.3052|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|64.273|54.7798|52.6868|56.9434|66.6561|61.5528|60.11|69.9|63.5|66.72|50.52|58.39|58.78|66.86|69.24|74.19|76.16|77.53|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|65.64|
2025-09-26 06:47:27|usa_0355|AMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.136|18.7178|22.5097|23.962|11.5776|19.2825|16.7814|19.4842|17.5882|26.1|30.6584|28.5607|36.7498|35.4185|30.3357|39.6946|36.6675|45.4906|46.362|39.6946|28.7931|32.4656|26.831|39.3396|40.5336|44.9162|52.8422|48.7662|51.8353|65.5832|60.055|66.1544|70.1142|77.6949|103.2156|84.1235|96.9225|101.7827|104.9002|124.6603|123.4501|113.7201|87.8509|87.1925|80.2121|40.5853|40.382|56.3372|62.9401|65.2056|76.4847|58.8351|75.5262|96.0609|105.8877|98.2199|75.5649|92.895|108.25|105.9651|119.0837|126.0061|148.6804|158.7202|176.8248|209.9746|193.6805|198.8601|193.9806|205.4823|207.9415|211.6398|165.5457|154.6733|157.2292|136.2879|140.0928|140.6737|158.9218|160.9921|184.4628|199.662|184.7092|145.1169|133.7105|95.5429|105.3422|90.9378|82.5878|84.2745|59.0427|74.4488|68.2881|101.5762|148.8588|154.0419|150.9347|164.3498|140.8224|116.5039|111.7664|158.3218|142.3313|149.8073|130.2776|151.3588|167.4131|156.1868|177.7619|184.8903|168.0129|196.7607|237.49|
2025-09-26 06:47:32|usa_0356|SLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6395|7.195|7.5247|7.6439|7.7375|7.3467|7.7002|6.8277|7.549|7.7051|8.3151|9.219|10.5143|11.1861|11.3164|11.2545|12.5911|13.2651|13.111|14.5386|15.6173|13.6552|14.2462|13.9811|16.177|16.9611|19.5194|22.9226|22.7338|25.416|29.9744|28.1003|32.5121|34.6459|39.1271|52.2986|56.7341|58.2027|69.5636|72.2435|65.6167|62.241|50.2204|44.2122|45.2912|35.8842|14.5663|6.2557|13.3476|25.5758|29.3596|33.5293|32.2777|37.1979|39.7117|44.2963|48.8738|34.3491|39.5121|46.1306|47.8883|47.936|46.0875|51.9743|53.4332|54.0281|56.4866|61.8405|67.5497|62.8651|74.2136|80.4261|69.213|68.4979|72.0049|62.2195|68.8851|70.3972|70.5594|70.4669|70.4401|67.9802|68.2681|66.0425|69.1266|67.6362|55.4315|63.6353|57.488|59.0854|67.0506|31.6491|36.8864|35.3422|46.1846|53.4107|61.7684|55.3791|56.7783|63.1392|36.4648|32.4022|27.8624|19.9567|26.3733|33.4742|41.4449|51.3743|53.5414|66.5367|65.5925|56.4158|61.3444|59.7|
2025-09-26 06:47:37|usa_0357|SJM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||10.105|9.8928|9.2494|9.4687|8.5465|9.1024|9.3272|7.886|7.3863|7.8938|7.9537|11.0471|12.5478|11.8589|11.4247|11.1081|10.3509|11.8317|10.2336|11.5933|9.586|8.5008|7.8394|8.9047|11.1052|12.3825|13.2173|13.8005|17.1039|16.4523|17.921|16.4285|18.057|19.846|18.0938|20.0951|22.0953|23.6427|26.6695|21.4277|22.9346|24.17|25.844|24.9097|24.073|23.0457|20.9316|23.9595|26.4753|25.8052|30.5089|30.6656|29.5148|25.9888|27.8838|27.417|27.7052|28.3043|24.8884|31.8748|33.8238|38.7854|39.6623|40.1699|42.3222|41.182|50.0812|52.2876|52.0323|53.5466|54.4539|52.8517|59.3369|61.7776|72.3681|79.2752|78.7532|68.629|69.2627|71.7981|75.4102|75.2538|85.0513|82.4006|87.1419|95.8143|95.3152|116.311|99.5562|103.5893|97.1492|94.0158|82.3187|99.244|89.8095|88.0831|86.5167|84.3987|99.4978|90.8213|86.996|86.0074|96.1607|92.1943|95.3436|99.6699|113.0317|113.8957|107.5398|124.005|121.6674|118.3827|135.8242|138.698|141.1262|138.5822|105.4993|123.0777|108.3703|112.3373|109.0947|103.7438|114.0186|106.2805||
2025-09-26 06:47:42|usa_0358|SRCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:47:43|usa_0359|DOV|total_return_price|0||||||||||||||||||||||||||||3.1691|3.4307|3.5016|2.7997|3.6102|3.7422|3.6129|3.5756|3.8746|3.8605|3.7875|4.1374|4.3481|4.5591|4.4847|5.237|5.8602|5.7924|5.7197|5.5508|5.0619|6.3852|7.2022|7.6008|7.3567|9.1551|9.2344|9.6216|10.2074|10.6473|12.5366|13.8452|14.7805|15.5855|14.0825|12.7404|15.1573|13.6478|14.5687|17.0653|18.9946|20.1019|17.0681|19.8031|17.1606|15.2126|16.0272|12.864|15.8943|17.6395|15.1137|11.0105|12.7059|10.6093|13.1826|15.6258|17.6314|17.2629|18.8195|17.4476|18.8998|17.1021|16.5358|18.6199|18.5591|22.3369|22.817|21.9836|22.8008|22.7885|23.9712|23.9784|21.7867|19.8412|23.0584|19.4315|15.9194|12.8795|16.2836|19.2143|20.7563|23.456|21.093|26.5168|29.8309|33.6974|34.904|24.1298|30.2483|32.9544|28.2232|31.5097|34.9996|39.0098|41.7529|48.5094|52.3465|53.6817|59.9801|53.2153|47.7412|46.2604|47.2145|38.748|41.8132|44.1832|47.9123|51.2046|52.4207|56.5223|56.7342|64.9955|72.1744|70.5122|65.499|79.6569|64.204|85.3304|91.6394|91.5482|106.4485|77.8752|90.037|101.4716|118.7196|129.4613|142.6523|147.7167|173.0155|149.9657|116.3956|112.293|130.905|147.3866|143.755|136.3039|150.8244|174.2923|177.9988|189.6691|186.0378|174.6748|182.7053|165.59|
2025-09-26 06:47:49|usa_0360|FAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.3272|0.3107|0.3228|0.395|0.3902|0.4714|0.5227|0.6985|0.8086|0.7372|0.833|0.9479|0.8761|0.6706|0.9388|1.0202|0.7328|0.8315|0.8901|0.4792|0.8434|0.6727|1.0062|0.9043|0.8623|0.9204|0.9733|1.1078|1.055|1.0493|1.1933|1.097|1.279|1.4522|1.485|1.2178|1.4418|1.089|1.3112|1.4643|1.9288|2.0879|2.21|2.2491|2.4038|2.1708|2.4044|2.4101|3.0875|3.7535|3.1945|3.0762|2.8602|2.8097|3.3556|3.6587|3.2567|3.7223|3.4978|4.0243|2.8625|2.6667|2.7513|3.2418|3.488|4.0583|4.2443|4.5362|5.1505|5.6178|6.2626|5.8132|7.6477|9.5219|7.1202|7.6274|8.4164|9.2795|8.3113|9.1736|8.7136|9.0931|9.1735|8.3693|8.9175|7.8172|8.0111|7.0017|7.8641|9.5151|8.677|8.2258|9.3216|10.2841|8.7538|9.2357|11.1546|11.2076|9.9545|12.0835|10.9753|13.5957|13.8647|13.9959|15.9224|13.5606|18.7199|19.8114|21.7504|22.5322|23.4298|23.3738|29.158|27.1856|22.9719|21.3233|22.061|25.3227|27.8758|25.9753|31.1736|37.3379|30.5931|34.9676|35.3901|38.3859|41.8026|47.85|
2025-09-26 06:47:54|usa_0361|LRCX|total_return_price|0|||||||||||||||||||||||||||||0.1396|0.1158|0.0687|0.0921|0.1349|0.1633|0.1845|0.2365|0.2435|0.2248|0.3145|0.3951|0.5699|0.7498|0.9649|0.9224|0.8798|0.7946|1.1423|1.0572|1.27|1.8163|1.6957|1.2984|0.9933|0.7379|0.7558|0.7983|0.9578|1.0538|1.3197|0.8301|0.7983|0.5429|0.2838|0.5055|0.823|1.3251|1.7312|3.1661|3.8364|3.1928|1.7829|1.2345|2.0221|2.5244|1.4431|1.977|2.4963|1.5308|0.7578|0.9195|0.9698|1.5547|1.8927|2.75|2.1387|2.2818|1.8629|2.4614|2.4572|2.4648|2.5942|3.0378|3.6611|3.9778|3.8594|4.3098|4.0306|4.3762|4.5346|3.6806|3.2541|3.0778|2.6811|1.8118|1.9387|2.2137|2.9084|3.3384|3.1775|3.2405|3.5631|4.4086|4.8241|3.77|3.2337|3.1519|3.799|3.2132|2.7058|3.0761|3.5299|3.7751|4.3592|4.6359|4.6827|5.7698|6.3937|6.8054|6.0379|7.0187|5.6602|6.9076|7.2133|7.3674|8.3282|9.3376|11.3794|12.5737|16.4945|16.4536|18.2058|15.5733|13.7627|12.4388|16.4525|17.364|21.4712|27.2824|22.5275|30.4819|31.3843|44.7923|56.5924|61.9892|54.3534|68.829|51.6191|41.055|35.3967|40.7997|51.647|62.8034|61.4166|76.9601|95.6682|105.0493|80.7526|71.6924|72.3766|97.1482|128.13|
2025-09-26 06:48:00|usa_0362|TSCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2212|0.2367|0.2598|0.2875|0.2161|0.2186|0.1981|0.2058|0.2032|0.2727|0.2341|0.22|0.2123|0.1981|0.1852|0.2032|0.1518|0.2123|0.256|0.2032|0.2469|0.263|0.281|0.1955|0.1646|0.2109|0.1704|0.1132|0.0875|0.1441|0.1645|0.1954|0.3507|0.4733|0.7304|0.654|0.7738|0.6795|0.9746|1.3504|1.6047|1.5936|1.7212|1.294|1.5315|1.7965|2.0208|1.8788|2.1789|2.7304|2.2748|1.9862|1.8401|2.1196|2.1422|1.8969|1.4792|1.6265|1.1952|1.7307|1.4874|1.4841|1.7006|1.9928|2.1801|2.395|2.5154|3.2792|4.0161|4.9644|5.5575|5.2071|5.8512|7.5644|6.9521|8.2955|7.4292|8.7724|9.9252|11.3676|13.1526|11.9981|10.286|10.5022|13.487|14.5822|15.4545|14.5202|14.7556|15.648|15.8136|11.7137|13.2334|12.0795|9.539|11.193|13.2764|11.2391|13.6986|16.3327|15.048|17.6871|19.7522|16.4759|17.0842|15.5136|24.2594|26.4549|26.0248|32.8813|34.6468|37.8295|44.6505|43.8594|36.6226|35.275|42.8768|44.995|42.5312|39.2501|41.7828|51.0896|52.9114|57.2469|52.4083|54.6437|52.573|56.42|
2025-09-26 06:48:05|usa_0363|NOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.65|29.95|34.76|40.89|51.22|55.07|66.6|61.63|61.31|70.12|79.38|73.77|73.06|88.12|62.32|65.13|75.28|76.88|83.93|106.77|116.68|129.32|172.11|170.85|191.88|169.51|244.59|275.34|265.85|286.2|277.66|401.64|453.8|543.74|476.65|558.59|654.2|654|588.66|473.44|411.2|380.64|445.46|539.96|572.33|701.23|756.94|754.81|885.83|1105.56|861.38|1004.91|918.61|
2025-09-26 06:48:08|usa_0364|TDG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0445|8.8774|8.8702|9.4041|13.2144|15.0088|16.6034|16.5453|13.5559|13.0909|12.4335|10.8389|11.9286|13.2144|17.4788|20.5965|23.0868|22.4127|26.5389|31.0343|35.3408|37.3288|37.1828|41.6138|49.9305|54.6664|62.2361|62.009|71.0072|73.773|73.93|84.2291|100.3698|106.6037|114.1281|122.6962|136.1575|144.4194|136.7637|141.2571|139.6698|164.199|181.5913|170.6192|148.6283|181.7206|188.8709|201.4514|223.2502|253.05|276.5856|239.5343|336.9572|369.2212|407.2734|464.7267|301.7126|380.8372|406.4945|495.5513|485.9101|564.3449|530.5091|506.406|568.7416|435.2354|454.6002|521.5555|615.2655|702.257|728.1227|869.9415|1093.4088|1178.3699|1243.2495|1194.0461|1288.5948|1349.6375|1290|
2025-09-26 06:48:11|usa_0365|COH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:13|usa_0366|KSU|total_return_price|0||||||||||||||||||||||||||||1.9297|1.9056|2.27|1.8478|1.8034|2.2273|2.6411|2.6669|3.1391|1.9045|1.8461|2.1582|2.6035|1.7579|2.2088|2.2531|2.759|2.8567|2.2879|1.9864|1.7338|2.2812|2.0914|2.5546|2.5687|2.6108|2.4075|2.4002|2.5266|2.8073|3.6214|1.937|1.7826|2.4704|2.7865|1.9651|2.7618|3.2003|3.5827|2.6108|4.1901|4.8252|4.9796|7.7598|9.0456|12.68|14.1087|10.7155|12.6175|14.2427|15.091|11.0727|10.7155|10.0279|10.7423|9.885|12.7871|12.4121|13.8408|13.5461|15.8321|17.1983|18.0199|20.8148|21.8149|22.056|24.7349|24.3866|25.8779|31.7714|33.5216|28.7264|30.6552|35.8165|39.2811|39.6115|17.0108|11.3495|14.3855|23.6544|29.7265|32.2982|32.459|33.4055|42.7369|48.6215|52.9791|44.6121|60.73|64.016|62.4727|68.2323|75.3554|100.3135|96.0396|99.3188|112.6561|93.1199|98.3553|111.1485|112.1662|94.0962|84.363|84.3692|69.633|80.0022|84.6474|87.9819|80.304|81.47|99.7528|103.9541|100.984|105.778|102.3739|109.7792|92.8488|113.1829|119.2479|130.5635|150.7331|125.4907|147.6872|179.2759|202.8223|262.9346|282.8314|270.64|293.59||||||||||||||||
2025-09-26 06:48:18|usa_0367|TRW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:19|usa_0368|CHD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5153|1.2313|1.2654|1.2851|1.0105|1.0307|1.1784|1.2412|1.0617|1.2049|1.2114|1.1884|1.3407|1.6918|1.5812|1.7215|1.6722|1.8108|1.9461|1.7727|2.1762|2.4747|2.6494|3.0496|3.2635|2.1095|2.217|2.2729|2.761|2.7052|3.1772|3.2367|3.3436|3.7072|3.9524|4.1924|3.8579|3.8591|4.1702|4.4691|5.0683|5.554|5.8813|5.4143|6.4998|6.8692|7.0224|7.1774|6.4288|7.1978|7.1116|7.6511|8.3576|9.8819|9.5241|9.2605|10.6612|10.7106|11.1436|12.2968|11.1317|10.3775|10.8085|11.3197|12.0894|13.4201|12.5965|13.0808|13.939|16.0989|16.4864|18.0516|18.7618|20.2701|22.9619|22.4504|22.3795|27.1266|26.0155|25.4309|28.1901|29.5188|30.0317|30.2637|34.1394|37.1523|35.4298|36.7774|37.3577|40.7341|45.6344|42.6568|39.4969|44.7479|46.7267|43.8053|45.5504|45.9283|48.7051|54.6072|60.686|65.9654|67.8691|70.0975|65.7512|60.1839|72.7247|88.3871|82.5014|82.8679|81.0814|78.7961|98.0895|95.3594|89.1508|68.9411|78.0655|85.9|97.6605|89.5352|92.6759|102.5289|102.1802|103.4974|103.7605|109.3918|95.8038|85.84|
2025-09-26 06:48:25|usa_0369|XLNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:26|usa_0370|EFX|total_return_price|0||||||||||||||||||||||||||||3.2953|3.9109|4.6199|4.0955|3.983|4.5405|4.7136|4.2462|4.1691|4.683|4.4524|4.3975|5.8064|5.6401|6.0203|7.3873|8.1545|8.702|10.4092|10.9768|9.8272|12.6362|12.5103|15.8216|16.2222|15.3363|20.0613|20.2261|23.5449|20.9106|28.79|24.3723|27.5436|28.4405|28.3595|27.9308|26.8142|27.0309|28.1286|22.2416|18.6954|20.122|20.9978|21.6297|23.0969|25.2304|29.6928|17.7421|19.5809|24.261|21.9233|17.6685|18.8219|16.2761|21.1875|18.1637|19.9994|21.0925|20.2432|21.5859|23.0363|25.1839|29.3364|28.7383|31.3054|30.6968|28.3378|30.3309|33.5804|30.1783|36.8128|31.6247|30.1966|28.6682|27.9827|28.706|22.1387|20.4471|21.8574|24.439|25.9427|30.1034|23.6264|26.3052|30.1535|33.0523|29.6672|26.4112|33.4382|38.3647|40.5553|40.6951|47.4525|50.6949|52.0572|53.0563|61.4494|60.7243|64.9838|67.1693|72.9112|84.1087|88.0624|88.3877|101.5603|104.552|117.7761|123.7582|109.0189|126.463|127.4539|98.5736|110.0565|110.3095|117.5408|123.0277|88.091|112.4925|128.7894|134.3237|134.1725|114.6763|165.4425|151.3942|186.4967|175.5575|232.5239|246.3739|285.0446|231.2532|178.6264|167.8788|190.7122|199.4003|231.7401|180.7495|244.4637|264.8644|240.4405|291.7829|253.4395|242.6042|258.8435|251.77|
2025-09-26 06:48:31|usa_0371|PNR|total_return_price|0|||||||||||||||||||||||||||||1.3918|1.3098|1.1438|1.2174|1.5553|1.9466|1.8193|2.0896|2.1351|1.9285|1.9896|2.1612|2.7142|3.2113|2.9453|2.8275|3.1392|3.1294|3.4919|3.8121|3.8043|3.9535|4.1268|4.6022|4.7189|5.6621|5.051|6.2072|5.6109|6.4469|7.2867|7.1526|8.9867|8.8459|6.7382|8.3516|7.1091|9.6718|8.5134|8.2038|7.9367|7.6345|5.7845|5.2653|5.5835|7.4509|6.783|8.0926|10.0235|10.7577|8.3586|7.8139|8.0399|8.9335|9.1669|10.5651|13.7014|15.6775|16.3263|20.4368|18.3529|20.2108|17.2869|16.4184|19.455|16.3792|12.6089|15.1879|15.1466|18.8346|16.2671|17.1406|15.8043|17.4302|17.2916|11.908|10.9828|13.0754|15.1644|16.6885|18.5166|16.8258|17.671|19.2947|20.0808|21.5551|17.184|17.9692|25.8532|20.8911|24.4207|27.1121|29.098|31.823|35.8222|42.8443|43.9067|40.0447|36.5147|37.2049|35.4083|38.9092|29.037|28.3448|31.2794|33.8009|37.4549|32.8795|37.0263|39.4602|40.5131|42.3059|41.0096|37.9101|39.211|34.1728|40.4411|33.9504|34.6636|42.2651|27.5338|35.3641|42.7962|49.8256|58.69|63.757|68.8111|69.3785|51.6632|43.789|39.0402|43.4473|53.6215|62.9354|63.2914|71.3231|84.0871|75.6758|96.801|99.8534|87.0047|102.4195|108.31|
2025-09-26 06:48:36|usa_0372|ATVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:37|usa_0373|MHK|total_return_price|0|||||||||||||||||||||||||||||||||||||7.1111|5.1111|5.4444|9.4444|15.5556|15.8889|20.3333|22.8334|18.1667|11.6667|10.1667|8.5|7.833|9.833|11.667|10.417|10|11.833|17.083|14.6667|13.917|15.167|18.25|21.938|31.5|31.688|27.375|42.0625|30|30.375|19.9375|26.375|22.375|21.75|21.8125|27.375|28.08|35.2|36.75|54.88|60.09|61.53|49.65|56.95|47.94|55.53|71.32|70.54|82.35|73.33|79.39|91.25|84.3|82.5|80.25|86.98|80.72|70.35|74.45|74.86|82.05|100.79|81.3|74.4|71.61|64.1|67.39|42.97|29.87|35.68|47.69|47.6|54.38|45.76|53.3|56.76|61.15|59.99|42.91|59.85|66.51|69.83|80.02|90.47|113.12|112.49|130.25|148.9|135.98|138.34|134.82|155.36|185.75|190.9|181.79|189.39|190.9|189.76|200.34|199.68|229.49|241.69|247.51|275.9|232.22|214.27|175.35|116.96|126.15|147.47|124.07|136.38|76.24|101.76|97.59|140.95|192.31|192.19|177.4|182.18|124.2|124.09|91.19|102.22|100.22|103.16|85.81|103.5|130.89|113.59|160.68|119.13|114.18|104.84|125.65|
2025-09-26 06:48:43|usa_0374|NTAP|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.4079|1.4312|1.4894|1.117|1.629|2.3853|1.3558|2.0307|2.3388|2.8047|3.3632|3.8863|5.0964|9.867|9.3662|10.1463|13.7766|37.3756|55.0618|64.1841|88.6171|39.9373|16.9415|9.2936|9.9043|13.367|12.9947|6.3|6.6798|8.05|9.8745|11.9|18.3862|16.666|13.8585|14.3649|18.2224|23.7107|19.8607|18.9968|20.3521|23.2341|27.6053|22.0798|27.1809|28|27.7096|21.1043|23.45|17.2915|18.0213|19.0266|10.0755|11.0436|13.6277|16.7255|20.1436|21.6926|25.8181|31.5|39.6543|40.7564|38.8054|35.3873|30.5022|28.1043|28.9123|24.3287|20.0394|26.8085|25.9819|30.741|29.1221|31.89|26.9324|29.5061|32.6496|28.9558|27.897|24.1095|26.4674|17.1933|18.6601|20.9553|27.1394|30.8063|32.1848|35.2462|36.2209|50.3246|54.6575|63.9695|65.0735|53.2224|61.1383|49.4703|47.7085|45.9454|38.1171|39.0065|39.066|59.5759|67.4128|72.2733|81.5429|79.4238|67.674|66.4245|64.9898|62.6434|59.9587|74.8647|70.3122|84.7342|99.7883|124.4683|113.5101|120.7357|89.3163|104.13||
2025-09-26 06:48:48|usa_0375|BBY|total_return_price|1.4605263157895|||||||||||||||||||||||||||0.1425|0.1684|0.2202|0.1684|0.127|0.2175|0.329|0.5024|0.6603|0.3961|0.3263|0.3495|0.7821|0.8132|0.7744|1.0618|1.5461|2.2456|1.795|2.199|2.7503|1.7018|1.5153|1.6782|1.2742|1.1965|1.414|1.3674|0.7925|0.8391|0.8472|1.0604|1.8106|4.3664|4.04|4.8331|7.1639|11.8417|11.3121|17.4977|15.5386|20.0759|15.9116|15.5709|6.4019|13.6864|13.214|14.6635|17.7488|18.4848|17.2292|7.9061|10.3226|12.8958|14.4323|19.3959|23.2412|20.4146|19.8539|17.541|21.3017|19.0981|20.6497|27.1652|27.5469|32.4601|30.3633|26.9669|31.598|26.9249|27.8714|25.4197|29.6055|25.0914|27.2319|26.198|12.1683|22.7409|20.7975|21.5855|25.5793|27.3653|25.3994|18.9491|25.8837|19.0929|19.4231|15.7243|16.756|13.848|11.746|11.2222|8.3713|16.9575|17.9754|23.6338|26.7422|17.2836|18.4367|21.3817|26.5809|23.9179|23.9524|25.5318|22.2219|23.104|23.1688|27.9735|33.4693|38.4583|44.0848|40.5181|44.7728|58.1722|51.8784|60.8451|49.6817|58.0769|48.9138|50.0607|63.8903|61.7158|62.8096|89.8127|88.5589|95.7502|95.7255|96.5445|89.1083|76.1749|69.5086|60.6124|74.0366|66.1661|64.5235|68.6967|64.5661|68.6928|79.1217|94.6048|85.6175|64.9384|64.5392|72.7012||
2025-09-26 06:48:55|usa_0376|TSN|total_return_price|0||||||||||||||||||||||||||||5.0248|5.8229|6.3364|5.3383|6.3666|8.0135|8.4854|8.0258|8.2857|6.957|7.0673|9.2417|10.0266|9.6212|9.1089|8.8569|9.9508|8.1932|9.7085|9.9869|8.8548|10.0729|9.6693|11.2555|10.9686|9.7884|11.5536|11.2912|14.5162|12.3461|12.2189|15.0088|13.3723|12.5738|14.1844|13.0184|13.9307|13.58|14.7844|10.8284|10.7276|7.3745|5.8212|6.6815|8.5445|9.0554|6.211|6.7835|7.8463|8.5046|10.6|7.9729|7.7177|5.3535|7.3677|9.8393|9.2466|12.6385|14.6986|11.265|12.9697|11.7848|12.6028|12.8088|12.1638|9.8015|10.6265|11.3862|11.8254|13.9835|16.6282|12.9073|11.1166|11.5986|10.8883|8.7248|6.4422|6.9394|9.3463|9.3923|9.1541|14.3213|12.2866|12.0382|12.972|14.4877|14.6931|13.1646|15.6839|14.5821|14.368|12.2553|14.9584|19.1803|19.8848|21.9358|26.0155|34.2843|29.297|30.7872|31.4261|30.0954|33.5765|34.027|42.2306|52.9056|53.1311|59.517|49.3535|49.5553|50.4889|56.9992|65.8323|59.6735|56.3748|48.9765|44.2242|57.8517|67.608|72.4296|76.9098|49.1786|51.0847|51.2245|55.8787|64.8511|64.7422|69.6855|77.3765|79.9632|77.1682|59.4745|56.5635|54.3328|47.1813|47.0886|50.6561|55.8573|54.8157|57.5737|55.9585|62.678|55.4416|53.75|
2025-09-26 06:49:01|usa_0377|WYNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9927|6.9874|7.8312|9.5082|9.4921|14.9691|18.5273|21.032|23.0476|36.7697|37.5705|26.3424|24.531|29.5458|37.7103|37.2588|36.8879|52.23|56.0764|50.1404|85.4579|70.8052|58.6864|52.6451|48.4751|26.4579|12.7386|21.6562|42.6564|38.3295|48.4582|54.9888|55.5923|72.1528|88.5675|92.6387|94.6108|78.8865|92.6873|77.3739|85.6087|90.1554|96.0603|101.2987|122.4717|157.5084|196.1216|169.8112|158.565|130.3932|109.2667|87.4124|46.6318|59.6787|83.5801|90.8761|90.3727|79.6934|104.4698|124.8983|132.8314|154.9776|161.9731|161.134|119.7288|87.3657|112.2592|115.2694|103.6879|133.3425|61.6643|82.3132|69.1349|109.6828|122.189|123.4649|82.1184|84.0762|79.625|52.8885|64.8298|80.4236|104.4231|103.6451|90.2552|86.9253|100.1592|88.4907|96.6205|88.276|81.9319|88.2879|125.84|
2025-09-26 06:49:05|usa_0378|NWL|total_return_price|0||||||||||||||||||||||||||||7.9754|8.489|11.0824|6.4389|8.663|11.2564|11.8379|15.4797|16.2862|16.1121|12.8141|13.1325|14.7157|14.1384|12.1138|12.8608|14.8515|8.332|9.8175|9.444|8.9135|10.8235|10.3481|10.5051|10.9848|11.354|13.0009|12.7335|13.3702|14.2191|16.8719|16.978|18.0391|20.5604|21.1419|19.5502|17.5086|20.1614|19.7735|12.235|12.5016|10.7771|11.2713|10.0665|10.1486|11.9149|11.3762|10.3841|12.7055|14.8384|16.3757|14.5036|14.3472|13.5065|13.4397|10.4987|11.1344|11.4369|11.6901|10.0677|12.2656|11.2276|12.3132|11.8006|12.5037|13.3606|13.81|15.2613|15.716|16.9901|16.1912|15.9862|14.471|12.9006|9.572|9.9564|5.7517|3.8176|6.2565|9.4639|9.0846|9.2332|8.9208|10.8883|11.147|11.7595|9.7448|7.3741|10.0896|11.1753|11.4428|12.1118|14.2293|16.7867|16.9756|17.8904|21.1897|19.6419|20.4764|22.8527|25.4164|26.1952|27.6961|26.8775|29.9627|30.2578|33.314|36.2472|30.8547|32.7284|37.365|29.8771|21.7988|18.125|18.5171|14.7258|13.6182|11.3904|11.646|14.3412|14.9021|10.4413|12.6883|13.9086|17.3948|22.1511|22.9083|18.6312|18.5689|18.3803|16.5249|12.202|11.6954|11.3018|7.9679|8.326|8.0778|7.5446|6.0795|7.3551|9.609|6.048|5.3361|5.15|
2025-09-26 06:49:10|usa_0379|WU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1603|11.1702|10.8621|10.3268|10.1905|12.5048|11.0985|12.9651|12.4289|6.9804|6.0977|8.3349|9.9228|9.7197|8.6372|7.659|8.874|9.4393|11.0877|10.2061|8.4427|9.6377|9.406|8.6193|10.0434|7.2381|7.8832|9.2474|10.407|9.5846|9.2426|9.596|9.5809|10.3588|11.0821|11.8356|10.8461|10.8982|11.2706|11.2457|12.0187|13.4521|12.3743|11.7346|11.9497|11.9574|12.6199|13.2963|12.152|11.1912|11.9727|13.1677|15.4543|18.6264|12.7911|14.8356|15.5056|15.3314|17.656|16.7103|14.5265|13.1947|13.7574|12.6372|11.0858|10.9156|8.9418|9.4853|10.687|10.0427|11.716|10.8686|10.7356|9.7835|10.1738|8.3202|7.88|
2025-09-26 06:49:14|usa_0381|JWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:15|usa_0382|DGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.717|2.6721|3.6921|3.042|3.0312|3.0187|3.9291|2.963|3.1982|3.9956|4.9168|4.669|5.4878|7.1381|13.4233|20.6063|25.4997|15.9589|26.8825|22.1596|25.7547|29.7557|30.905|22.0986|20.4357|21.4377|22.9138|21.7789|26.2575|29.8102|30.6288|31.8639|34.5702|38.0983|38.6756|36.7552|37.5056|37.4392|43.8156|44.7969|38.8837|36.6587|38.0435|42.6338|39.1075|33.532|35.9787|38.4333|38.6867|35.4583|42.2314|39.2026|45.3545|43.8563|37.5104|38.1915|40.84|43.7565|44.9573|37.5481|44.2595|46.8829|46.0567|48.9039|44.9256|43.9924|47.4727|48.6148|42.1239|45.8301|46.6936|48.5435|53.941|62.1134|58.909|50.1985|58.4561|59.04|67.6429|71.0055|77.1051|82.7844|94.151|79.6353|84.1644|86.0989|94.8589|93.5294|72.5143|78.7965|89.7382|94.8226|95.0884|71.8575|102.7633|103.7319|108.5058|117.3837|121.2816|134.1651|160.4347|127.4677|124.4645|115.3907|147.9285|134.3819|134.1728|116.9198|133.061|129.1354|133.5546|152.2915|148.7183|167.6142|178.8177|185.39|
2025-09-26 06:49:19|usa_0383|SIG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||4.5082|4.2414|3.3121|2.9177|2.6505|2.6505|6.3622|4.2414|4.7716|5.5694|6.8928|6.6294|6.1497|6.9717|9.0126|8.4829|6.8393|8.0587|12.1937|10.6036|10.7622|11.4519|11.1338|10.4298|10.5915|12.1757|13.3484|14.4588|11.7894|19.5756|22.5564|16.8876|18.8466|16.6404|18.1265|21.8288|24.4141|24.1278|29.382|28.591|27.613|30.2733|27.926|30.0998|26.4922|26.6533|28.2056|28.4723|34.8232|36.185|37.6522|31.0066|29.6331|21.658|21.658|16.0737|8.0607|5.5744|12.5662|17.4834|19.9617|21.6642|25.354|23.5724|27.8562|33.6365|34.6421|33.9215|34.2183|36.2557|38.8942|35.1238|41.4946|50.2674|55.2073|58.9769|60.3472|64.4206|82.198|82.723|97.6795|98.7194|109.5096|99.1484|123.639|95.1953|89.2979|72.5226|67.2521|64.4836|54.9166|51.2716|55.23|44.558|32.9419|49.4031|48.2627|21.4414|20.4028|16.2242|14.9775|23.0232|9.5275|10.1715|21.1007|38.4699|56.5873|61.1032|84.8697|82.1522|67.145|58.5089|62.8097|74.1414|71.2409|78.1682|68.0393|97.157|96.0233|82.6979|90.4018|58.6842|59.0739|79.1||
2025-09-26 06:49:25|usa_0384|NEM|total_return_price|0||||||||||||||||||||||||||||21.1594|19.5402|18.0771|17.1943|17.1862|15.0014|17.0112|16.3975|17.5666|16.6455|21.4023|21.2168|18.4224|19.8676|23.8485|21.6552|26.4865|22.4315|24.6338|27.6267|22.1683|26.4161|25.9519|26.4084|28.2822|35.3654|30.9027|29.7972|28.2863|24.6442|24.9596|28.9305|18.9534|19.7566|15.3125|15.7598|11.8988|11.449|13.0273|16.9848|16.0984|14.7653|14.2505|11.2181|11.278|10.6756|12.3424|15.6745|12.7116|18.4415|17.5526|18.3588|19.3981|17.4992|21.7512|26.221|32.6397|31.3463|26.1046|30.716|30.0217|28.6251|26.5162|32.1248|36.4441|35.4802|36.2603|29.3437|31.0567|28.9502|26.9953|30.9873|33.8959|31.5697|36.428|27.1328|28.5794|31.5118|28.8326|31.1257|33.5134|36.1484|43.8992|44.7691|43.8911|39.1108|38.8232|45.4947|43.6|37.4853|35.7139|41.526|34.6936|31.637|22.8539|21.6123|17.8628|18.2937|19.8765|18.027|14.8006|17.0201|18.3314|12.6308|14.1582|20.9383|30.8383|30.9916|26.9143|26.0769|25.6639|29.7789|29.8493|31.1948|30.2187|24.3155|28.0145|29.0378|32.1394|31.7965|36.5635|38.211|52.3251|53.9795|51.2929|52.1231|55.2234|47.7627|55.0906|71.0769|53.8177|38.4143|43.6491|45.7629|40.2237|35.2023|39.825|34.7569|40.8484|52.3997|36.7058|47.8957|58.0669|83.67|
2025-09-26 06:49:30|usa_0385|WEC|total_return_price|0||||||||||||||||||||||||||||1.257|1.2582|1.3389|1.3407|1.5819|1.7784|1.7454|2.0542|2.2672|2.2065|2.4563|2.5582|2.6035|2.8119|2.8853|3.1083|3.0483|4.0396|3.8725|4.172|4.3121|4.5788|4.7873|4.8523|5.3033|4.972|5.1305|4.864|4.9081|4.5406|4.6827|4.9689|5.5799|6.0388|6.0538|6.3758|6.4311|5.4097|5.2782|5.0137|4.1911|4.4274|4.4808|4.5953|5.2544|5.0746|5.6414|5.3868|5.448|6.0672|6.2037|6.0129|6.2912|6.3956|7.3572|7.8131|8.6021|8.3163|8.4944|8.3645|8.894|9.4252|10.4191|10.7265|10.5574|10.8708|11.0178|11.86|13.1136|13.4766|12.348|12.6445|13.7504|12.4916|12.9135|12.8964|12.137|11.9965|11.9659|13.3773|14.8684|14.8667|15.3848|17.6513|18.0958|18.9195|19.608|19.7488|22.2395|22.5746|25.6009|24.5588|24.2213|28.4322|27.3886|27.2214|28.1257|31.9591|32.4866|30.0434|37.1398|35.1342|32.351|37.7413|37.4317|44.2036|48.4517|44.785|44.2361|46.1436|47.1164|48.5829|51.8041|49.3402|51.3308|53.4458|55.883|64.312|68.3097|78.4349|76.5862|73.6439|73.7919|82.1425|78.4895|80.4546|77.015|76.906|85.2837|88.39|89.7669|80.3236|84.8963|86.5528|81.2358|74.8264|78.9561|77.8626|75.1267|92.9617|91.6774|107.1637|103.3541|111.24|
2025-09-26 06:49:35|usa_0387|MKL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||42|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.13|172.94|178|152.5|181|180.25|187|182.06|155|145.5|141.63|151.75|181|187|196.5|195|179.65|203.5|197|199.18|205.5|223.7|256|267|253.51|287.9|277.5|308.4|364|345.21|339|330.5|317.05|337.68|347|410.66|480.1|484.83|484.56|484|491.1|439.97|367|351.5|299|283.88|281.7|329.82|340|374.66|340|344.59|378.13|414.45|396.81|357.13|414.67|448.94|441.7|458.49|433.42|503.5|526.95|517.77|580.35|596.1|655.64|636.15|682.84|768.96|800.68|801.86|883.35|891.57|952.78|928.77|904.5|975.86|975.86|1067.98|1139.13|1170.25|1084.35|1188.49|1038.05|996.24|1089.6|1181.9|1143.17|927.89|923.17|973.7|1033.3|1139.62|1186.71|1195.13|1234|1475.24|1293.25|1084.22|1317.49|1277.41|1383.18|1472.49|1419.9|1521.48|1575.66|1568.58|1726.23|1869.61|1997.36|1904.31|
2025-09-26 06:49:41|usa_0389|XEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:43|usa_0390|O|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.2413|1.3028|1.4136|1.6856|1.7231|1.8979|1.7757|1.8164|2.0336|2.1777|2.1376|2.486|2.5972|2.4984|2.7191|2.6877|2.5859|2.6384|2.278|2.6331|2.6232|2.3979|2.2956|2.8768|2.9139|3.182|3.4628|3.9407|3.9428|4.0761|4.6652|5.2635|4.9856|5.1964|5.3984|5.8392|6.1719|6.3202|7.1548|6.7879|7.4344|8.4434|7.7496|8.5963|8.3261|7.6489|8.6929|7.9884|9.1521|10.405|10.736|9.7264|10.9573|10.7453|10.3597|9.3567|10.6948|9.8619|8.1981|9.7393|11.5906|11.9149|14.3245|14.3504|16.1645|16.6003|17.1762|16.6659|16.2521|17.8495|20.007|21.8168|21.5897|21.475|24.5184|22.9337|22.0338|20.9815|23.2681|25.6157|23.8215|28.1896|30.8209|26.8397|29.0048|31.9585|39.0854|43.7873|42.6289|37.0013|38.724|36.2961|38.0357|38.3604|35.2527|37.115|39.7156|44.4757|52.403|49.6168|55.6763|53.9349|36.91|44.5927|46.051|47.6794|49.2548|52.305|51.3533|59.1371|57.8635|57.5993|49.6663|54.7755|55.3237|52.9066|44.8076|52.283|49.9742|49.2675|59.9781|51.1812|56.4017|56.8049|59.79|
2025-09-26 06:49:47|usa_0391|PLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:48|usa_0392|VMC|total_return_price|0||||||||||||||||||||||||||||7.4836|8.1428|7.8799|6.6898|6.2447|6.3439|7.0465|7.318|6.8302|7.5053|8.9545|7.9016|9.4176|10.1593|9.1484|9.6374|9.3994|9.7904|9.3282|11.0245|10.4311|11.9323|11.3826|11.1472|12.1984|12.0816|12.7611|12.9864|13.2667|14.244|17.3446|19.3257|22.7945|24.567|24.045|22.9082|29.9041|28.2111|33.0881|25.2299|27.6342|31.8539|29.8163|28.1979|33.7615|33.1935|38.2577|30.891|34.4489|34.3227|31.7952|26.4072|27.5575|22.3843|27.6412|29.9372|35.8871|35.9903|36.2852|39.0931|42.112|44.0538|50.6238|58.0552|53.2304|68.4072|61.8709|62.3703|71.9313|93.6173|92.4199|72.3149|64.517|54.5541|49.4256|62.0022|58.6157|37.752|37.1676|46.8634|45.8804|41.3794|38.5879|32.7179|39.5844|40.9223|34.7965|25.0861|35.8289|38.9149|36.1754|43.1005|47.4386|47.1286|44.1377|47.2475|54.197|60.6558|58.2405|55.0774|60.1595|77.2514|76.9961|81.9184|87.3008|97.2498|111.063|105.1253|115.8621|111.769|117.7544|111.4177|119.8295|106.8193|121.0149|104.5343|93.1285|111.907|130.0952|143.606|137.0242|103.1111|110.9058|130.0956|142.7043|162.7295|168.1981|163.7764|201.342|178.5689|138.4756|154.0338|171.4113|168.3348|221.693|199.0442|224.1267|269.9206|246.3814|248.5868|255.7719|232.4932|260.3877|294.76|
2025-09-26 06:49:54|usa_0393|RSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5312|8.2144|7.7678|6.82|10.4259|4.5832|6.0028|4.6085|6.6894|5.531|7.2413|7.8984|8.3618|6.8242|8.4124|7.9153|8.0332|7.9195|8.8378|8.3576|9.5497|9.5623|10.8503|11.4858|12.3054|12.7065|14.3719|14.3982|15.5385|15.29|16.3296|18.5485|17.6638|17.678|17.9499|18.4886|20.435|21.9292|21.1296|19.8228|20.2477|20.5637|17.1441|11.9903|17.2027|18.858|20.2271|20.87|21.513|22.2102|21.8967|22.1756|22.9222|21.0136|20.7965|23.2363|20.2934|21.2814|22.8714|25.9202|26.8439|26.588|26.667|27.6503|30.9475|32.0332|33.2708|33.7624|32.8356|34.7909|37.3948|40.7571|44.1537|43.69|49.683|54.9816|56.0662|58.4198|60.0981|59.1815|61.3924|65.5927|65.4192|73.2831|79.334|79.6256|82.8319|69.7354|76.6122|87.5596|90.7294|94.0008|104.4918|114.4675|133.3971|127.1831|126.0639|131.5177|125.1759|131.7052|149.6778|139.7767|162.2754|188.3816|191.7712|198.7365|199.6482|241.011|246.0254|226.86|
2025-09-26 06:49:58|usa_0395|LLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:59|usa_0397|AAP|total_return_price|0.52910512597741|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8186|12.6122|13.9103|13.0373|15.1771|13.06|14.035|19.1167|20.854|21.8687|23.932|20.6897|19.2499|27.8148|28.9202|37.3491|31.3491|35.0307|33.1489|26.6782|29.9233|33.2347|34.4605|33.0686|29.462|28.3724|29.9257|35.8456|22.0695|35.5873|36.9967|40.4069|31.7832|36.6155|39.7687|45.2031|53.7673|57.8026|58.1885|48.3189|55.6595|78.1442|78.8923|64.6294|59.8641|70.2107|73.3099|73.0797|88.6989|111.4438|106.0792|109.9563|129.1707|132.7382|128.1359|148.614|171.5058|144.7839|140.5656|145.4361|127.8178|131.9593|129.5666|89.7627|74.1833|103.391|96.1167|127.8631|145.573|152.2534|151.9499|140.1657|147.9315|85.4531|106.3248|131.9592|134.8903|167.3597|177.4425|190.0554|211.2671|190.1751|192.408|175.9664|175.8959|114.9336|120.1234|67.9236|48.155|79.2353|73.3173|58.213|35.2277|37.2699|33.1703|65.63||
2025-09-26 06:50:03|usa_0398|JAZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.11|14.79|9.92|7.41|4.91|1.41|1.03|4.48|9.46|8.08|13.47|7.99|10.4|19.82|29.41|32.18|46.8|39.21|45.75|44.15|57.05|52.87|58.21|68.16|89.47|125.61|150.26|149.74|163.23|166.55|189.01|170.6|150.25|142.97|122.36|137.07|126.31|112.2|142.95|154.86|151.18|135.27|154.26|173.9|161.93|122.17|133.57|136.82|130.49|152.63|104.76|110.09|140.15|159.64|170.59|179.03|129.1|130.47|159.48|155.24|137.84|158.48|139.71|123.35|131.85|121|125|108.08|111.55|123.73|139.51|108.11|127.8|
2025-09-26 06:50:07|usa_0399|EMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||8.6954|7.4424|8.9047|10.2173|9.5704|10.6187|11.4357|12.378|12.1423|13.5129|11.9957|11.5937|11.0596|10.8445|12.9061|12.6946|12.2865|14.0052|13.0139|10.6376|9.5109|9.0241|11.1946|8.7084|10.5174|10.1587|10.7603|8.4098|11.2051|11.4105|11.1395|8.4897|9.2331|11.657|11.3146|9.2986|9.0655|7.2549|8.0326|8.6035|10.2704|11.2126|12.2617|12.7325|15.585|16.0438|15.1136|12.9883|14.3888|14.3985|15.322|15.4561|17.101|18.3925|18.8133|19.6496|18.1128|18.6416|20.6785|16.6626|9.7371|8.4014|12.0092|17.1094|19.3945|20.6496|17.4351|24.3437|27.819|33.0278|34.103|23.0633|26.4764|35.2146|34.5048|39.2338|47.0532|48.5106|48.8188|54.531|56.7575|60.8791|61.925|57.5865|54.2919|49.8517|59.1935|47.0898|49.4406|53.2502|50.3759|50.5696|56.5711|61.1776|63.9857|69.3508|71.4381|81.8357|77.8817|75.0158|57.7944|60.4419|62.5175|59.801|64.7336|38.6444|58.3547|66.0051|85.3027|94.224|100.4499|87.2213|105.3823|98.378|79.4268|63.4369|73.3715|76.745|76.9179|71.2081|84.1268|94.6922|93.3259|107.4877|88.4251|86.1062|73.7373|61.31|
2025-09-26 06:50:11|usa_0400|GPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:50:12|usa_0401|CHRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3317|3.3984|3.959|3.7982|3.0831|3.9848|3.918|5.6718|5.2105|6.1618|5.7836|7.6993|8.7752|9.8101|8.5574|8.7317|9.0813|9.0886|10.5801|10.5772|8.542|9.889|10.3911|11.2864|11.8872|12.1347|13.325|14.7607|14.98|17.9784|16.7319|18.9479|20.9286|24.2484|32.2398|35.1098|29.4508|27.1267|31.9908|35.0868|36.4001|36.4373|36.7825|37.2104|34.7245|37.6911|31.4317|36.1006|40.1512|41.0138|39.1867|39.2252|49.4649|56.9407|52.8539|56.416|49.1957|50.3862|47.5228|42.7042|42.9912|46.6602|44.1612|42.0824|44.8066|44.1447|39.9033|48.8726|51.0724|57.9789|56.976|48.8498|53.3774|49.1906|59.235|59.5927|56.9028|59.5136|63.1409|56.485|62.9835|74.132|78.3624|70.3201|82.7002|71.4409|74.3172|72.5094|73.322|68.0765|58.0482|69.7491|90.6188|83.7012|85.5616|84.4342|78.873|98.0897|98.6899|93.3522|89.1218|85.2452|93.0879|88.9593|81.7358|82.6002|73.4018|85.5451|107.799|101.506|101.2419|95.4847|133.84|
2025-09-26 06:50:16|usa_0402|UHS|total_return_price|0|||||||||||||||||||||||||||||0.9489|1.0472|0.7402|1.0182|1.563|1.6043|1.7583|1.5351|1.5071|1.256|1.4792|1.5775|1.4938|1.7863|1.8287|2.2607|2.6236|2.9172|3.1539|2.7352|2.8189|3.2376|3.8237|4.9546|5.9315|5.8343|6.0844|6.3925|7.3415|8.5963|9.6569|11.2489|12.8945|13.0352|9.322|11.5838|9.6569|10.6617|5.7785|8.0381|10.9408|14.6249|19.1196|24.9517|19.7158|20.3186|21.7923|19.104|18.4207|21.8816|22.8417|20.14|18.2064|17.6928|22.0825|24.0259|20.6348|20.5921|19.5547|20.0392|23.6388|28.0893|21.5493|21.1819|23.0536|22.8488|27.2831|25.2728|26.1427|28.1154|24.9175|23.4804|24.6608|29.0746|25.8008|17.3393|17.7311|22.6243|28.7208|28.3134|32.6281|35.5153|36.2335|40.5348|46.1796|48.2055|31.8466|36.446|39.3513|40.5762|43.0461|45.9634|60.7709|63.7582|71.456|77.4777|78.2975|91.4093|99.8403|106.4012|112.6727|136.1223|119.6445|114.6373|119.7625|128.8655|118.508|102.3954|119.8837|117.7021|107.0617|109.4893|114.4743|107.8282|123.7924|112.9515|129.7261|126.5536|144.5739|139.6314|96.5864|90.5522|104.3266|134.0395|130.2289|143.1392|135.4339|127.1184|142.3052|99.0309|86.8839|139.0322|125.596|156.1408|124.6163|151.3126|181.3349|183.9835|228.0296|178.8298|187.4958|180.9505|197.62|
2025-09-26 06:50:22|usa_0403|WAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|4.5625|6.0625|8.25|8.1875|7.595|6.6875|8.97|11.0475|9.53|12.485|14.735|16.75|21.8125|26.265|26.565|30.28|26.5|47.625|62.42|89|83.5|46.45|27.61|35.77|38.75|27.97|26.7|24.25|21.78|21.16|29.13|27.43|33.16|40.84|47.78|44.1|46.79|35.79|37.17|41.6|37.8|43.15|44.4|45.28|48.97|58|59.36|66.92|79.07|55.7|64.5|58.18|36.65|36.95|51.47|55.86|61.96|67.54|64.7|70.78|77.71|86.9|95.74|75.49|74.05|92.66|79.47|83.33|87.12|93.91|100.05|106.21|100|108.41|104.44|99.12|112.72|124.32|128.38|118.21|134.58|131.92|140.65|158.49|134.39|156.31|183.84|179.52|193.19|198.65|193.59|194.68|188.65|251.71|215.24|223.23|233.65|182.05|180.4|195.68|247.42|284.17|345.61|357.3|372.6|310.39|330.98|269.53|342.58|309.63|266.54|274.21|329.23|344.23|290.12|359.89|370.98|368.57|349.04|287.79|
2025-09-26 06:50:27|usa_0404|CTXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:50:28|usa_0406|TAP|total_return_price|0||||||||||||||||||||||||||||4.2422|4.1815|6.1164|5.6255|4.8158|5.4048|5.3156|4.3646|5.0551|4.3633|4.7857|4.6948|4.0752|4.3869|4.6697|5.2649|4.1294|4.6387|4.5098|4.7976|4.3772|4.3108|4.3427|4.8429|5.9489|4.836|4.8689|6.016|5.2434|5.8984|7.4246|10.6075|9.3485|9.8873|9.6424|13.0775|16.1142|15.4584|14.218|15.5919|15.1704|13.9242|17.6104|18.4435|23.4975|19.1992|14.782|13.3149|15.8576|20.1056|18.6217|16.8844|18.4266|14.654|14.8569|16.3709|17.1472|21.2935|22.25|20.9541|23.4113|23.9887|19.3782|20.1079|21.1455|21.7693|21.6428|22.0693|24.5968|30.5617|29.9708|32.4275|33.692|34.4159|35.6907|30.8407|32.4181|22.8433|28.3592|32.7832|30.5723|28.6419|29.0458|32.5851|34.8312|32.7436|31.4607|28.0638|31.1102|32.5692|30.1933|32.9277|31.5266|36.3098|35.7362|37.6749|42.4533|44.7918|56.759|57.2591|57.6025|57.8582|54.556|65.2656|74.1646|76.3104|80.5611|87.8211|78.1525|77.1838|69.9304|66.428|67.1282|61.9458|56.3256|51.223|47.0682|50.3278|47.6047|49.4307|46.8624|34.3067|30.2174|29.5138|39.7417|44.9831|47.2169|41.0843|41.3776|48.0103|49.3695|43.7864|47.3336|47.8504|61.3679|59.6585|57.8201|63.9731|48.7591|55.6328|55.8395|59.7503|47.6371|44.41|
2025-09-26 06:50:34|usa_0407|KIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5892|1.595|1.6175|1.6567|1.7797|1.8285|1.8356|1.9584|2.0303|2.0402|2.1642|2.3089|2.7412|2.5872|2.5613|2.843|2.9189|2.9698|3.4854|3.2714|3.4721|3.2263|3.5349|3.2279|3.1725|3.5115|3.9109|4.093|4.4223|4.3032|4.8193|5.0177|5.2257|5.2417|5.4399|5.1313|5.2302|5.995|6.5705|7.2054|8.0757|9.2|8.3039|9.4812|10.9522|10.1797|11.2533|12.1296|12.6435|16.0172|14.4993|17.1898|18.3219|19.8667|15.633|18.7422|15.3915|16.5627|14.7392|15.9574|8.1947|3.416|4.7977|6.2624|6.6041|7.7109|6.7001|7.8467|9.1768|9.3294|9.576|7.7967|8.6257|10.2298|10.2083|10.9832|10.6829|12.386|11.9618|11.3755|11.3774|12.6044|13.3756|12.8789|15.0705|16.0956|13.6338|14.936|16.4936|17.9397|19.7353|18.3562|16.2727|14.2871|12.015|12.9919|12.4215|9.8551|11.8582|11.8795|10.7743|13.6057|13.7999|15.832|16.134|7.5334|10.3012|9.1079|12.2712|15.4629|17.3281|17.3805|20.797|21.0077|16.962|15.9565|18.5514|17.3082|17.6913|15.9787|19.6741|18.3281|18.417|22.2037|22.6281|20.7548|20.7894|21.48|
2025-09-26 06:50:39|usa_0408|RMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.6247|0.9241|0.6768|0.6898|0.807|1.0282|1.1454|0.9111|1.2625|1.3536|1.4645|1.8482|2.3756|2.7072|4.7252|2.9415|3.4559|3.4496|4.3472|7.4324|5.5706|6.5078|8.3049|8.4132|10.527|10.579|11.2287|8.3716|6.1225|5.9559|6.3662|6.6598|8.1633|9.1588|8.6506|9.4107|10.6123|9.9147|10.6415|11.7452|13.7423|16.587|15.956|18.3175|19.5545|16.764|20.5|20.9789|17.1846|17.8552|21.8786|17.5678|14.8856|17.9094|15.6103|14.719|16.9639|18.8256|21.7703|26.51|25.3272|27.3305|28.8549|24.9898|25.7811|23.9819|21.158|25.7478|25.9894|33.8581|34.9307|39.1084|38.2012|44.9411|40.2527|38.4182|43.7429|42.7999|48.9605|62.9685|49.6951|45.1708|47.8406|51.793|56.9331|58.6117|56.4544|65.7959|71.5342|71.0359|78.504|91.6148|96.7151|108.065|107.065|98.1382|115.5659|128.3237|147.5849|140.5853|183.6887|164.3594|204.1539|186.7114|237.7098|254.5122|251.9489|234.9768|203.5561|212.3707|202.895|213.9012|213.8297|145.0892|169.3259|195.4204|189.3179|242.0164|227.2096|222.9003|257.463|267.31|
2025-09-26 06:50:43|usa_0410|FNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.396|2.7714|1.9908|1.9322|1.698|1.5614|2.3421|2.225|2.9081|2.4201|2.3616|2.4592|2.3616|1.8737|2.6348|3.6985|4.8598|5.7381|6.2162|5.2794|4.7622|2.3421|3.1228|2.3713|2.2445|2.1567|2.8593|3.8351|5.7673|4.1799|3.8351|4.1995|3.8709|4.1181|4.9346|4.489|5.1265|5.3315|4.8012|4.6939|6.0536|6.1837|5.8291|5.9495|7.1303|5.1428|5.5722|6.9514|8.0116|7.5918|6.3313|6.8681|8.3091|8.4599|8.4461|6.3433|5.3927|6.8972|4.8369|5.7547|7.0242|7.7911|5.4657|6.1523|5.5511|6.179|5.4883|6.7172|5.9263|6.1748|6.9332|6.7361|7.1242|8.1264|8.7439|9.78|10.8417|11.6909|11.1055|12.4876|15.3265|14.933|15.6454|13.3331|16.6554|17.8642|18.0691|17.4277|17.1425|16.8737|18.7783|18.5867|17.228|19.8883|23.031|24.5102|28.2671|29.055|27.5291|29.0131|23.3995|27.4434|30.4984|33.847|34.8075|19.2825|24.0107|24.7623|31.2083|32.7403|35.2655|37.1111|43.081|40.6934|31.1618|30.8643|33.7675|31.7796|33.184|38.4757|48.0111|50.4404|47.409|60.0106|54.7429|63.954|55.593|59.14|
2025-09-26 06:50:48|usa_0411|SIRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||33.6563|16.5429|32.108|21.4325|33.0859|36.1826|70.8169|80.5144|59.082|33.6563|60.1414|132.4251|150.2719|138.048|178.3053|313.7455|154.8355|279.1113|211.8801|248.3072|207.8055|362.6409|464.5064|361.0926|430.9315|243.9881|101.3765|99.3392|29.2558|94.7756|43.3539|30.7226|8.1492|5.2155|5.9489|13.7722|14.8316|25.7516|27.7074|25.0996|26.0776|62.0972|45.7987|52.807|53.296|54.5999|41.3166|38.7089|31.945|28.8483|26.0776|24.6107|28.4408|24.6922|23.3068|15.6465|4.6451|0.9779|2.8522|3.5042|5.134|4.8895|7.0898|7.7418|9.7791|13.2833|13.4462|17.8468|12.3053|14.8316|18.8247|15.0761|21.1065|23.9842|25.561|27.8018|32.2003|28.9636|26.5569|28.7147|28.9636|29.0466|31.7023|30.9554|31.0384|33.7771|32.7812|32.7812|34.607|37.0201|42.9339|45.6951|46.1953|44.9489|52.4243|56.9716|53.269|48.2201|47.9809|47.3191|53.1484|60.8727|42.1354|50.1857|45.9289|54.7195|52.441|56.453|52.7751|55.1246|59.8408|55.6075|51.9674|53.3536|36.4438|41.859|41.9769|51.0739|36.419|26.7947|22.5822|21.9996|21.9826|22.679|22.38|
2025-09-26 06:50:52|usa_0412|MKC|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||2.9438|2.782|2.7077|2.5845|2.5022|2.9346|2.8005|2.9691|3.1888|3.1062|3.1077|2.8103|3.4068|3.2896|3.6597|3.3292|3.7562|4.0899|4.8001|4.1828|4.8323|4.1661|4.4462|4.7077|4.7419|4.0761|4.8696|4.398|5.6486|5.9929|6.1908|6.9592|6.6517|7.6172|8.1994|7.2582|7.4934|7.3195|8.5507|8.5256|9.2013|10.0765|11.4714|10.9013|11.8914|12.4449|11.1368|11.2149|10.376|10.9754|11.578|12.3056|13.1457|13.0662|12.7915|12.3591|13.2505|12.0144|13.1828|14.2776|10.5684|11.2148|11.0069|11.8335|13.0555|13.6763|14.3118|14.8963|16.5462|18.0223|19.0954|18.2854|18.7474|19.5404|21.9535|24.0531|25.3996|26.6084|27.4549|27.0176|27.7021|26.8021|29.3399|28.4236|30.4835|31.0765|32.5315|33.0206|35.9621|39.2277|41.0073|43.2474|38.8578|42.1469|44.81|41.129|44.3892|46.625|44.32|55.0412|66.3671|60.4099|69.5826|72.8842|75.9981|65.8812|79.2662|93.6364|85.1819|77.0667|81.7476|79.5155|79.4181|88.4128|86.4473|78.7348|80.184|70.2903|81.454|78.3425|62.2493|66.5285|70.1604|78.2111|77.0292|81.632|72.2945|70.37||
2025-09-26 06:50:58|usa_0413|AEE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1351|11.8534|11.3602|12.1845|12.5928|10.8512|11.6912|11.7027|10.3266|9.9807|11.0873|13.9696|15.6706|14.0679|14.885|13.5944|15.209|15.5993|15.9313|15.6565|15.874|15.1561|17.3601|17.1434|18.642|18.9282|17.8995|19.4932|21.4586|21.2351|24.2413|23.7175|22.9958|22.6427|23.2437|24.5896|25.3209|23.9997|23.669|25.6755|26.8282|22.1241|21.528|20.2181|17.56|12.4724|13.6043|14.0181|15.7228|14.8919|13.7933|16.7045|16.8023|16.9649|17.6643|18.4746|20.8162|20.7304|21.6011|21.298|20.2998|23.4176|23.2967|23.8551|25.0337|28.8119|28.8815|27.3516|33.2322|30.7085|27.7155|31.4258|32.4578|37.9566|40.9411|37.9034|40.7928|42.797|43.1974|46.0347|47.2898|45.7829|49.6016|51.8938|53.9058|61.1819|62.8729|67.4341|65.1264|62.1368|60.4168|68.3328|67.8986|71.2976|70.5916|71.887|79.5047|84.3027|81.7635|73.3525|81.5259|79.8098|76.0227|70.2137|68.4288|70.6035|68.5252|84.9512|87.2235|98.9493|95.358|100.78|
2025-09-26 06:51:01|usa_0415|TIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:03|usa_0416|AMTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0001|53.7001|53.1601|46.2|43.2|41.1|39.6|42.72|38.4|30.6|18.66|14.7|6.72|8.04|4.86|4.5|4.83|3.615|1.76|1.76|1.68|1.4|1.1407|1.09|1.025|1.21|
2025-09-26 06:51:05|usa_0417|SEE|total_return_price|0||||||||||||||||||||||||||||6.781|7.0815|10.0177|6.5219|8.636|10.9677|11.1404|12.7398|15.6311|17.3168|15.5447|7.9865|8.6774|8.4632|8.3769|10.1041|10.9228|4.8465|4.7947|5.5719|6.2628|7.4373|7.5996|9.5099|9.6723|11.7898|11.6171|12.8676|14.3806|14.2079|16.4083|18.9784|21.3308|22.6262|12.6949|11.0126|17.6381|16.9921|22.4121|17.7245|17.8972|18.7608|18.0941|15.6311|10.5359|11.5135|12.8676|12.6051|14.1008|16.2632|13.9108|5.8345|12.8849|13.8625|16.4636|16.3151|18.702|17.1787|18.4015|16.0111|18.4015|17.9421|17.1994|16.3945|19.4033|20.0434|18.0914|18.8545|22.6743|22.1423|21.8043|18.0349|16.398|17.9817|13.6081|15.8181|10.8342|10.1239|13.6141|14.5808|16.3243|15.8332|14.8999|17.0937|19.4609|20.4853|18.373|12.9902|13.4918|15.2374|12.282|12.4209|14.1769|19.6389|19.6124|22.3674|28.1253|27.2529|28.443|29.1378|35.5619|38.2916|43.2983|39.6079|37.7894|40.7931|39.1948|39.2001|38.9219|37.5403|38.6953|37.0666|42.9208|37.3944|37.2303|35.3529|30.819|40.8897|38.1165|37.135|35.7844|22.3143|29.807|35.3534|41.8584|42.0385|54.5501|50.6083|62.5262|62.2469|53.8311|41.6658|46.8687|43.3205|37.932|31.3379|35.0397|35.894|33.7459|35.424|33.1958|28.5514|30.847|33.3|
2025-09-26 06:51:10|usa_0419|BLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:11|usa_0420|OKE|total_return_price|0.081463009143807||||||||||||||||||||||||||||0.5381|0.4766|0.5308|0.5759|0.5016|0.5686|0.5473|0.6015|0.6674|0.6838|0.7216|0.7856|0.9782|1.0342|0.952|0.969|1.044|1.0135|1.1275|1.0745|1.1506|1.1659|1.417|1.4858|1.4627|1.5846|1.6077|1.6382|1.5846|1.8131|2.1331|2.091|2.5046|2.5085|2.132|2.1586|1.5755|1.7986|2.0676|1.9177|1.6615|1.6983|1.816|2.7183|2.8237|3.0056|2.5528|2.4366|2.944|3.1437|2.6847|2.7712|2.7101|2.8285|3.1355|3.0164|3.4481|3.2343|3.2779|4.2258|4.9002|4.633|5.6561|4.6972|5.3236|5.4993|6.2521|7.0486|7.6801|8.322|8.7852|8.7081|7.8479|8.5276|8.1318|5.7816|4.155|4.8804|6.2516|6.9159|8.8044|9.5642|9.144|9.8853|13.3881|14.1078|14.7948|15.4575|16.8382|17.8394|18.4895|19.7947|20.2435|21.9642|22.6441|24.5008|29.5475|31.8115|32.7049|30.2185|25.072|25.3146|20.194|18.4635|16.6975|20.5558|25.4688|28.2661|32.7197|31.4039|33.7677|32.8366|35.3775|37.93|44.3671|41.8223|45.7487|45.0562|46.4823|46.9045|15.0284|21.3058|20.5288|22.0074|39.3176|41.3795|41.8137|51.9282|58.5599|53.2515|51.023|51.4702|55.8994|58.3986|60.7165|59.9222|74.7308|74.6598|78.6325|92.5178|96.7563|80.1199|81.08||
2025-09-26 06:51:18|usa_0421|MXIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:19|usa_0422|EXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8103|15.6779|18.7633|15.8736|11.4726|12.5298|16.4453|17.2284|22.8982|23.1174|25.4981|16.1634|15.6465|11.825|6.5155|7.1576|11.7936|18.6928|20.7759|19.1345|16.0999|22.9295|21.5494|17.4848|22.5438|23.1046|21.6318|31.1623|44.3748|53.3382|56.9832|56.5957|56.3387|48.1975|63.2635|67.4054|73.232|79.7908|82.8929|88.6289|102.9842|110.8484|119.4967|102.278|102.6255|108.3495|112.4172|124.1668|142.4033|140.6501|116.2396|103.265|121.6248|128.3641|107.8051|116.7634|128.3773|130.3794|108.976|59.6487|86.05|91.1971|122.3679|174.753|165.8698|167.708|176.1441|194.1689|98.1526|91.2368|85.0663|92.4491|106.2409|99.6133|147.5171|138.1072|124.6831|148.1431|183.5766|167.3829|164.5692|215.19|
2025-09-26 06:51:23|usa_0423|MCHP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1942|0.3524|0.6265|0.9397|0.9303|1.2789|1.4248|1.4909|1.5251|1.9724|2.0537|1.9789|1.4909|1.3418|2.0266|2.7585|2.4397|2.4194|3.6726|2.4397|1.7078|2.125|1.7794|3.009|2.8162|3.8531|4.1784|5.5658|8.0205|7.1056|6.0492|4.0145|4.6312|5.751|4.9038|7.0886|7.654|7.5286|5.6128|6.7158|5.4708|6.8116|6.6004|9.2007|7.2931|8.718|7.4311|7.3748|7.2321|8.2637|8.4373|9.054|10.2748|9.5502|9.2964|9.4504|10.3457|10.8596|10.7339|9.3754|9.865|9.2866|9.0456|6.1001|6.7361|7.2877|8.6756|9.6328|9.4561|9.4299|10.8197|12.0049|13.3384|13.4185|11.131|13.2318|13.5667|12.1989|12.1933|12.2846|13.9935|14.3108|15.6186|17.4906|18.8139|19.3759|18.8917|18.1911|19.8592|19.4018|17.7701|19.3434|20.2034|21.4359|26.3975|27.4019|31.6744|33.2857|38.887|38.2158|39.9028|39.8789|34.7521|31.8308|36.8653|38.6971|41.6381|47.1172|30.6079|47.7406|46.7437|63.0097|70.9927|68.6793|70.614|80.3299|69.5787|54.0067|56.9891|65.89|78.9141|84.8015|74.2617|86.2499|86.2654|88.4009|77.9982|56.0968|47.7076|69.8856|64.84|
2025-09-26 06:51:27|usa_0424|VAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:29|usa_0425|ULTA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.49|12.3617|13.7264|10.2454|9.0488|5.8743|7.595|11.0068|16.2482|19.749|22.5675|24.397|30.4592|35.6511|49.2292|64.2214|67.9892|76.5237|94.46|85.14|92.19|97.14|84.469|94.06|128.56|84.62|87.79|93.14|120.56|135.34|151.59|166.39|169.21|179.13|204.04|259.02|256.04|268.81|282.86|256.61|201.79|228.79|233.59|249.24|266.99|288.2|354.33|352.94|240.25|272.2|217.92|205.64|205.62|295.74|328.26|337.52|363.35|352.74|428.37|384.79|404.98|501.32|541.52|451.64|381.31|479.9|410.55|390.92|373.3|412.15|383.67|497.41||
2025-09-26 06:51:32|usa_0426|NLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7528|1.6581|1.7353|1.405|1.3069|1.4252|1.7881|2.0116|1.7175|1.7465|1.7964|1.9068|1.9605|2.0551|2.5542|3.1946|3.4682|4.1081|4.3598|5.1728|5.0982|5.5864|5.3653|6.2963|5.1927|6.0699|6.6138|5.9034|6.1327|7.2007|7.0546|6.8788|5.0188|4.2783|4.791|5.1111|5.2997|5.6872|6.4132|6.0754|6.8214|7.9349|6.878|7.2088|6.4987|7.9139|7.1587|8.1299|10.095|10.0622|10.3395|10.7319|11.4361|12.0655|12.1675|13.0326|12.4456|12.3601|12.6812|13.8974|14.3607|12.3543|14.3844|11.7394|11.1383|9.8827|11.171|11.9442|11.467|11.922|11.7969|10.7546|11.8928|11.6612|13.1337|14.5697|14.2093|13.9001|15.9115|17.6867|18.3329|18.3363|16.5532|16.81|17.199|17.0115|17.8284|16.7442|16.6022|18.2396|10.2342|13.7029|15.3258|18.6582|19.4769|20.6043|20.0373|19.1219|17.7399|15.4412|11.7406|15.0279|14.0985|15.2416|14.8293|15.7701|16.5767|16.5944|18.0414|17.0424|19.5775|18.82|20.82|
2025-09-26 06:51:36|usa_0427|KLAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.5452|4.7112|4.9404|6.5213|6.4555|8.3341|10.1785|10.5738|6.8665|5.9627|6.1261|5.9285|9.3538|9.6173|12.845|17.8013|10.1785|10.0784|7.296|6.5556|11.4301|12.795|17.0951|17.1267|29.3473|44.3977|30.8597|21.7061|17.7538|20.7523|30.8123|16.6419|26.1169|35.0439|23.1817|14.7237|18.6391|18.9395|24.4833|27.192|30.8492|26.4964|26.0221|21.859|24.5466|24.2462|23.0867|25.8359|26.201|25.7442|22.1847|23.8012|26.6932|28.6779|29.619|30.1457|26.1058|20.1821|22.2187|17.3397|12.0565|11.1593|14.1727|20.2257|20.4862|17.6087|15.9494|20.3248|22.442|27.6248|23.7658|22.6989|28.8218|32.7397|29.8381|29.1222|29.4165|32.715|34.8243|38.3142|40.8749|44.1541|46.723|51.0222|57.0036|47.624|46.3179|41.6069|58.1608|61.5617|62.3993|59.8315|68.017|82.7012|80.0332|93.3307|93.0505|97.0895|91.9389|91.7963|81.4289|109.4145|109.0573|147.9372|166.105|134.6682|183.0864|183.1749|245.7392|314.4493|309.4968|320.3533|412.9579|352.4116|308.2086|293.3422|366.7126|389.5009|474.8685|450.2823|572.253|689.2263|815.1369|767.0073|625.8281|676.6948|893.7948|1059.1|
2025-09-26 06:51:42|usa_0428|IFF|total_return_price|0||||||||||||||||||||||||||||7.1882|7.4644|8.5846|8.1359|9.5624|10.0015|10.2163|11.2843|14.0088|14.6826|13.5967|15.2505|15.6824|16.4744|16.838|15.2454|17.3117|16.9548|18.3012|19.5983|21.9186|24.615|23.8613|23.2955|23.3347|23.4349|23.4754|21.6704|22.5253|22.0723|25.6541|25.0682|26.5448|24.4899|22.765|17.4848|23.6231|20.2844|23.977|18.9906|20.9296|19.7154|17.191|10.5647|11.8502|12.9617|14.8529|16.4627|17.7502|20.9825|19.5841|19.2914|21.3556|19.0062|19.6174|20.4225|21.6602|22.1153|23.4094|24.0227|27.0515|25.0517|23.0857|22.8353|21.5854|22.2324|22.9517|25.8739|32.308|31.1751|34.5628|35.2023|32.2073|29.6399|26.43|26.8631|20.3998|21.0896|22.8308|26.6369|29.0652|33.8668|30.3|34.8516|40.1255|45.1729|46.7841|41.1553|38.6029|43.3889|40.8021|44.6128|50.0783|57.9627|57.0801|62.7994|65.9072|73.6445|80.5741|74.4354|79.0479|91.9186|85.9256|81.6197|95.0121|90.793|101.0549|115.1238|95.3918|107.7965|110.3244|117.3518|125.8851|113.5223|103.3565|116.6052|113.1742|109.1854|123.6029|105.1622|111.2549|88.6832|107.0396|107.7186|96.4176|124.3777|133.7935|120.4691|136.475|119.7227|109.3384|84.0581|97.7859|86.6175|75.7512|65.6416|78.7439|84.0264|93.4245|103.3627|83.6765|77.1955|73.55|60.3|
2025-09-26 06:51:47|usa_0429|AWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5127|15.1133|12.9812|13.9627|12.213|13.0473|13.8532|15.6721|15.2165|14.7605|16.5566|18.4791|20.0243|21.6102|22.3837|24.3296|25.1589|25.235|27.5632|28.5239|31.4792|31.3522|32.0013|33.1518|35.4798|39.0186|39.3052|43.7482|44.8077|40.1051|44.2077|50.2947|56.4037|68.8555|63.3038|61.8889|65.1112|68.518|70.8058|78.1322|70.7277|74.4967|78.4743|78.1226|92.8234|102.7229|108.714|109.4994|103.8104|110.7289|128.2343|136.5479|128.2184|142.9084|164.5892|174.804|148.2498|123.0432|132.0638|143.5274|134.1256|140.7254|120.642|125.6205|117.3665|126.5429|141.5539|123.6889|144.5407|140.4469|135.1|
2025-09-26 06:51:50|usa_0431|FRT|total_return_price|0||||||||||||||||||||||||||||3.5023|3.6058|3.5367|2.5942|2.6132|3.3635|3.5728|3.7645|3.7199|4.2867|4.3634|5.1382|5.2713|5.9031|5.8019|6.5639|5.5799|5.5753|5.8914|5.0017|4.915|5.1586|5.3469|5.8844|5.8275|5.8028|5.9757|6.3496|7.4452|7.175|7.6384|7.2477|7.5378|7.3165|7.2967|6.9936|7.4397|6.8134|7.5145|6.8594|6.4546|6.7812|7.1862|7.029|7.1509|7.54|8.1757|8.6724|9.4579|10.7565|11.8252|11.7302|12.4268|13.6382|14.5882|17.0318|17.9618|21.8531|19.9015|21.2946|25.2399|23.8696|29.3956|30.6406|30.8712|38.6828|36.3051|38.833|44.7321|47.9954|41.216|47.599|44.46|42.5447|37.972|47.4714|34.8213|26.196|29.7052|35.7451|39.8233|43.2107|42.0753|49.2916|47.446|50.0678|52.7|51.4021|57.0351|61.2663|66.3371|67.566|67.212|70.2926|67.9289|66.9652|67.4563|76.8447|81.5282|80.4471|91.2121|101.2223|88.6506|95.1006|102.4686|110.1195|117.5256|109.9666|102.2437|96.7934|92.3614|91.5025|98.5757|86.9213|95.5299|96.2376|90.5907|106.6055|100.3317|106.9121|101.9261|59.6752|68.975|60.2286|70.6798|85.0564|99.132|100.7398|117.3053|106.0181|84.1005|80.0619|90.7215|89.683|88.8316|84.1351|96.6653|96.82|96.774|110.1922|108.3342|95.6|93.89|99.09|
2025-09-26 06:51:56|usa_0432|JNPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:57|usa_0433|MTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|17.25|22.19|20.06|21.5|28.06|24.75|25.5|29.63|38.19|40.94|40.03|44|54.38|41.16|43.25|42.14|51.85|45.26|36.87|26|32.06|29.79|36.65|35.95|42.21|44.4|49.14|47.22|51.31|47.5|46.58|50.98|55.2|60.34|60.57|66.15|78.85|89.57|95.51|102|113.8|97.12|94.86|98|67.4|51.33|77.15|90.59|104.99|109.2|111.63|124.44|151.21|172|168.67|139.96|147.71|184.75|155.85|170.74|193.3|213.22|201.2|240.09|242.59|235.68|253.18|256.13|302.46|328.65|341.46|284.74|339.13|344.76|364.92|419.83|418.56|478.91|588.54|626.16|619.52|575.03|578.63|608.98|565.58|723|840|704.4|793.28|690.51|805.55|965.75|1139.68|1155.69|1385.34|1377.36|1697.21|1373.19|1148.77|1084.12|1445.45|1530.21|1311.64|1108.07|1212.96|1331.29|1397.59|1499.7|1223.68|1180.91|1174.72|1209.54|
2025-09-26 06:52:01|usa_0434|PII|total_return_price|0|||||||||||||||||||||||||||||||||||||1.764|2.0175|2.1719|2.2318|2.5867|3.1669|1.6999|1.7901|1.6675|1.7943|2.1202|2.9291|3.4754|3.0269|3.4848|3.4955|3.6769|4.0989|2.7326|2.8905|2.8328|4.0205|3.6469|3.8054|4.6348|4.7214|3.922|4.985|4.0645|5.5981|4.4795|4.7179|3.9483|4.2193|4.6872|5.3197|6.0831|6.2041|5.2255|7.9054|8.7654|8.9783|8.5982|8.1626|6.9668|8.6539|10.4929|12.5805|12.9801|13.7833|16.1068|19.7026|20.4309|15.7856|14.558|14.8425|16.2263|12.9602|12.4154|14.2302|14.6867|16.6848|13.5297|14.9138|12.9166|12.8244|14.5743|9.2924|7.0807|10.7411|13.7825|14.8805|17.6114|18.9265|22.7087|27.3726|30.7123|39.4029|35.5572|39.9725|51.8088|51.5731|58.6344|61.2793|67.6921|69.8493|95.3418|107.8278|103.8115|97.131|112.0772|113.5091|106.2571|111.9438|90.9686|65.5512|75.5735|63.1496|60.1801|64.4323|65.9785|73.1161|83.4586|99.3477|92.2423|98.9368|82.1936|62.824|69.6618|75.8144|73.687|85.6706|40.8647|79.0773|81.0891|82.432|116.1009|119.6807|105.0993|97.0625|93.5089|88.6754|85.9098|91.2316|100.4993|110.5154|95.7241|87.7757|93.3946|73.631|78.8814|55.1303|39.7641|40.1686|57.03|
2025-09-26 06:52:07|usa_0435|SWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:52:08|usa_0436|AES|total_return_price|0||||||||||||||||||||||||||||||||||1.929|2.5785|3.2709|3.5782|1.8491|2.0572|2.7184|3.0555|3.0058|3.2971|3.7049|3.2709|3.0665|3.23|3.1891|2.9033|3.1074|3.1074|3.9048|4.0684|4.6205|6.4398|7.6049|9.1998|11.5712|14.3103|15.251|17.152|17.1932|12.1228|15.496|12.1842|19.0122|19.2984|24.4501|25.7585|29.8471|44.8115|36.2254|32.683|28.1626|8.3866|10.6959|5.8876|3.5457|1.642|1.9756|2.3681|4.1541|4.854|6.1755|5.5802|6.4603|6.5353|8.9427|10.7155|10.7155|10.7482|10.3557|11.1604|12.0697|13.3388|14.4182|14.078|14.3135|13.1098|13.993|10.9052|12.5669|7.6474|5.3905|3.8008|7.5951|9.695|8.7072|7.196|6.0447|7.425|7.968|8.5044|8.3343|6.3848|7.7455|8.5502|8.3932|7.1764|7.0267|8.2857|7.9269|8.8148|9.651|9.5326|10.4167|9.5305|9.2896|8.7392|9.0866|6.7614|6.6695|8.3236|8.8891|9.2348|8.4293|8.1964|8.2313|8.2532|8.2026|8.7091|10.3813|10.9437|11.4033|14.3786|13.4353|13.2037|16.209|11.1562|12.0064|15.1467|19.8002|22.7381|22.2301|19.5888|20.9757|22.3697|18.4039|19.9381|25.525|21.5063|18.6456|13.7769|17.6436|16.6025|16.4278|18.9396|12.2796|12.0382|10.3792|13.035|
2025-09-26 06:52:13|usa_0438|MAS|total_return_price|0||||||||||||||||||||||||||||4.7917|5.1411|4.9167|3.4557|3.4859|4.7197|4.7489|4.5182|4.9168|5.7909|5.5063|5.6168|6.3523|7.3592|6.4707|6.9178|8.1045|6.9316|6.0842|5.3725|5.1183|6.2491|6.1467|6.3007|7.2394|6.7314|7.0698|7.0291|8.5748|8.5152|9.9999|11.0256|12.3024|14.4466|14.7414|12.1043|14.1312|13.9943|14.3064|15.4157|12.6764|10.2893|9.1143|9.4606|13.1509|12.4266|12.9211|10.6369|12.8334|14.4558|14.3496|10.401|11.2818|10.049|12.9632|13.3836|15.0802|16.8475|17.3502|19.3149|20.5428|19.5953|18.0548|17.552|17.3874|18.8327|17.2975|16.1211|17.7036|16.3601|17.146|14.067|13.2453|12.285|9.8616|11.414|7.187|4.5979|6.3717|8.6717|9.3244|10.5337|7.3368|7.5602|8.7497|9.677|8.4076|5.0067|7.4456|9.5641|9.979|10.8856|12.112|14.7885|14.2881|15.6585|16.8199|16.4602|16.576|17.8603|18.8897|20.0878|20.1341|21.7064|24.4836|27.3025|26.941|29.9686|27.7024|29.8715|33.6793|34.4733|38.9349|35.9179|33.3218|32.6826|26.2046|35.3588|35.401|37.7201|43.5707|31.5773|45.8634|50.4933|50.4364|55.1397|54.4376|51.5281|65.3698|47.7199|47.5846|44.138|44.392|47.5497|55.1881|51.6564|65.061|76.9217|65.2882|82.5143|71.5961|68.8868|64.0723|70.48|
2025-09-26 06:52:18|usa_0441|TRIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6063|30.7423|38.4967|29.7196|37.3229|46.598|54.7171|64.8549|73.6498|93.5518|98.0071|87.478|68.3942|76.7889|76.2732|59.7593|76.9312|56.9492|54.3792|53.5789|42.0538|37.0917|32.4497|38.7724|30.7067|37.1539|50.2707|45.0418|47.7363|46.0467|39.1726|36.4336|30.35|15.69|18.34|21.1|27.21|53.68|40|32.41|27.37|25.91|18.91|24.62|17.61|19.29|16.62|16.28|21.47|27.68|17.58|13.92|14.41|14.34|13.2|17.04|
2025-09-26 06:52:24|usa_0442|LEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4414|27.1508|31.921|28.2678|29.9136|39.5733|38.5806|40.1458|34.6218|29.6835|37.6655|31.3103|30.6522|37.3422|44.9559|49.4778|59.4666|66.6947|66.8447|73.389|76.674|78.6118|91.2796|97.041|86.8642|103.2131|93.7438|96.1344|100.2874|115.6621|119.3932|116.5178|147.7395|154.3256|155.5929|174.0103|127.3339|102.2679|118.9581|121.4391|104.7463|126.3532|80.1042|101.5967|97.1705|143.1162|160.3103|157.4717|140.3|165.3501|130.6405|115.8254|117.8253|116.4175|127.7825|134.0196|125.3493|134.8459|139.7049|109.3898|106.6045|93.0982|92.8228|94.3153|100.26|
2025-09-26 06:52:29|usa_0443|CMS|total_return_price|0||||||||||||||||||||||||||||11.5288|11.0608|10.9238|9.8|9.6278|10.4056|8.8372|6.6183|6.4428|7.4543|5.6497|6.2234|6.6278|7.1698|9.0775|9.7405|9.2967|8.39|7.8494|8.2522|8.761|9.0318|9.5508|10.3321|11.8635|11.8033|12.4595|12.2641|13.8057|13.6074|14.7134|15.5696|18.7225|20.0794|18.9281|18.8866|21.1609|17.7153|18.5731|15.1962|14.1045|8.3373|10.3795|12.8115|15.2722|14.44|13.7604|10.025|12.2483|11.728|5.7907|4.3372|5.1924|2.4257|4.4553|4.0538|4.6863|4.9228|5.0218|5.2364|5.7479|7.1725|8.2836|9.0481|7.981|7.123|7.1175|7.9425|9.1856|9.8197|9.5139|9.3322|9.6719|7.5784|8.39|7.0688|5.7808|6.8424|7.0533|7.9003|9.3214|9.2931|8.889|11.0362|11.5213|12.2971|12.4597|12.6634|14.2767|14.3825|15.5234|15.7094|16.4258|19.0117|18.6466|18.2265|18.7087|20.6675|22.1866|21.3157|25.181|25.4923|23.4529|26.2405|27.0214|32.0362|34.8817|32.1749|32.1159|34.795|36.2352|36.5506|37.5839|36.2892|38.1749|39.8615|40.6839|45.8512|48.1427|53.5156|52.9034|49.7587|49.8511|52.7472|52.7365|53.3236|51.8107|52.7434|57.8595|62.6536|60.8746|52.8743|57.9628|56.6344|54.643|49.8001|54.9403|57.6153|57.311|68.529|65.1602|74.0061|68.7757|70.98|
2025-09-26 06:52:35|usa_0444|DHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.7727|2.5367|2.4777|2.3007|2.5674|2.5413|2.4585|3.7359|4.128|5.0673|4.9704|3.8127|5.4907|4.0043|3.9818|3.1043|3.3221|3.1525|3.283|4.1706|5.9438|5.1546|5.5449|5.1051|7.9608|9.2608|9.6134|6.8976|6.4476|7.1608|10.5103|12.2627|16.2534|20.0225|16.0943|18.8169|22.9746|22.2715|28.7315|27.7296|27.4328|25.5728|18.3992|18.6276|20.7361|17.3129|15.7885|10.2404|10.6541|12.8696|8.9093|10.7642|5.8753|8.0981|7.8464|9.5938|9.1728|10.6638|8.342|9.4705|10.1968|9.9884|9.9084|7.8059|10.9248|13.177|16.0009|17.9927|17.425|21.4068|18.7464|17.1167|19.6626|19.1034|21.7248|18.1925|22.4765|25.3738|24.436|26.2786|28.7386|27.2067|28.4081|27.3207|24.8107|30.3409|31.5865|36.5839|46.9061|40.3779|37.8707|39.0722|32.2413|38.6432|40.4164|49.5487|49.7451|32.1561|52.6381|71.9755|65.7797|85.2668|86.6334|80.6684|104.4145|71.9282|64.0992|65.4211|86.8394|95.4086|119.1227|105.4167|149.4264|162.1163|139.1386|188.6596|138.6043|126.3959|128.5853|165|
2025-09-26 06:52:39|usa_0445|FTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9145|14.3732|15.233|13.6103|16.1673|21.9921|23.1725|23.075|20.7619|26.8668|24.8627|20.1353|25.9126|21.9474|27.6873|30.9094|31.3817|28.4988|28.8503|34.6585|30.9583|27.5134|20.8678|24.0737|19.4772|17.2292|16.1966|15.6287|17.216|22.2902|19.9093|16.8223|17.2535|19.7471|18.8069|20.0238|19.8048|12.685|15.4583|16.5786|16.1069|14.1185|3.346|4.8789|4.3421|6.5166|7.586|9.0698|7.301|5.9646|7.6155|6.564|8.3328|11.8506|13.3443|14.8968|20.9778|19.9324|25.0703|24.5029|25.3929|28.7516|31.0856|35.0998|39.95|
2025-09-26 06:52:42|usa_0446|URI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.741|25.2339|40.7625|23.2346|32.1538|27.6603|28.6308|21.1091|16.6253|16.7417|16.6253|23.419|13.044|15.8488|25.1854|16.8291|22.0311|26.6703|21.1577|8.1913|10.443|9.3365|13.4807|15.6159|18.6925|17.2464|17.3629|15.4218|18.3431|19.6145|19.6145|19.1292|22.7008|33.4835|31.0377|22.5649|24.6807|26.6897|31.5812|31.2221|17.819|18.2849|19.0322|14.791|8.8513|4.086|6.2988|9.9965|9.5209|9.1036|9.0454|14.4027|22.0797|32.2994|24.6516|16.3438|28.6793|41.6263|33.037|31.7462|44.1788|53.3503|48.4394|56.5725|75.6532|92.1426|101.6441|107.8265|99.0043|88.474|85.0383|58.2806|70.4026|60.3576|65.1229|76.1773|102.4691|121.3654|109.389|134.6521|166.8447|167.6405|143.2704|158.7796|99.509|110.8836|128.7221|120.9675|161.8562|99.8681|144.6486|169.3584|225.0768|319.6069|309.6104|340.5899|322.4991|344.7438|235.7527|262.161|344.9476|385.3553|435.5521|436.0962|564.395|711.5083|639.6445|802.7196|699.6545|623.9258|751.9293|931.25|
2025-09-26 06:52:46|usa_0447|HTZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.79|19.55|24.57|23.06|17.64|16.52|15.16|15.2|18.08|12.01|10.59|8.09|3.51|3.54|3.66|3.3|7.34|7.03|
2025-09-26 06:52:49|usa_0448|IPG|total_return_price|0||||||||||||||||||||||||||||2.5877|2.7945|2.9825|2.5367|3.0422|3.9513|3.6534|4.0547|5.069|4.9322|5.0412|5.5734|6.268|5.6153|4.983|5.6413|5.8465|5.4557|5.7093|6.1025|5.9674|6.9713|7.0246|7.4757|8.1914|8.9549|8.9165|9.0213|9.1008|10.1409|11.8387|14.9055|14.4894|18.1171|17.7412|15.8046|23.4169|22.9118|25.5431|24.3079|34.1565|28.0307|25.5684|20.3033|25.4301|20.5709|17.62|12.2881|17.85|20.7841|15.0544|9.684|8.6593|5.7319|8.2288|8.6839|9.5941|9.4588|8.4441|6.5129|8.2411|7.5523|7.4908|7.1587|5.9348|5.8795|5.1353|6.0886|7.5277|7.5708|7.0111|6.3838|4.9877|5.1722|5.2891|4.7663|2.4354|2.5338|3.1058|4.6249|4.5388|5.1169|4.385|6.1685|6.5314|7.7663|7.7639|4.5076|6.1334|7.2305|6.9157|7.128|7.1045|8.4497|9.4855|11.254|11.6452|11.3397|12.9722|12.2393|13.9414|14.9272|13.08|13.0664|15.9838|15.8675|16.0739|15.6546|16.4979|17.4432|17.5915|15.0021|14.6792|16.9184|17.3811|17.1121|15.5703|16.0207|17.4154|16.819|18.2104|12.9141|13.8909|13.6825|19.5232|24.4915|27.4691|31.2339|32.1535|30.6737|24.0392|22.5856|29.6383|33.4233|34.9058|26.1771|30.117|30.424|27.4152|30.1137|26.9656|26.4566|24.179|25.93|
2025-09-26 06:52:55|usa_0449|PVH|total_return_price|1||||||||||||||||||||||||||||4.8778|6.1767|7.943|4.2292|6.8006|8.2446|11.3266|13.0213|15.7189|17.3788|16.78|20.4444|22.1251|21.3214|19.8483|25.2904|29.6347|27.88|15.85|12.0958|13.2788|12.9949|13.3403|8.6016|8.9467|11.3294|9.2181|9.4658|11.6518|11.3634|12.1483|12.3986|10.5213|10.231|12.0687|8.0916|5.5787|7.7826|7.5921|7.1746|6.0816|7.646|8.1902|10.858|11.837|13.7883|12.6201|7.8896|11.405|14.1665|10.9945|12.6349|11.1059|12.4845|13.557|16.2001|16.5302|17.1526|18.043|21.7184|25.9713|24.735|32.4448|27.2609|34.6633|38.6095|34.158|44.0397|53.1189|53.8763|50.2097|46.1338|40.659|40.8185|34.2606|23.7446|18.4603|28.2316|34.4535|39.1413|38.3367|61.5241|50.6994|59.9783|57.1098|68.9311|70.0857|72.9294|75.6945|87.117|77.9614|108.0028|116.7627|113.4018|129.5372|122.4758|118.8715|123.532|108.4229|112.5622|108.5697|101.8001|114.3404|89.6479|72.3613|94.3191|99.7496|105.6295|92.6584|99.8313|117.9186|125.3913|153.3873|157.9668|151.9192|119.5595|108.0345|127.7599|88.1032|86.4046|86.4468|48.8767|48.3108|57.8716|84.6481|112.3677|103.8691|108.5453|94.3578|72.3164|61.558|51.0551|89.4897|85.4582|89.316|74.1146|119.9298|108.5308|101.7697|98.2854|89.4723|68.9186|73.388||
2025-09-26 06:53:00|usa_0450|EXPD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.7637|0.8404|0.8192|0.9498|1.0354|0.9997|1.0739|1.2887|1.2502|1.2559|1.4871|1.691|2.2087|2.3047|2.7301|4.0287|3.7085|4.1304|4.2459|2.6778|4.0603|5.2204|5.2735|6.2101|8.4888|7.7021|9.22|8.7464|10.4348|9.8031|11.6776|9.2171|11.1083|11.8982|12.9621|10.9216|12.7871|14.0795|13.528|13.5044|14.8144|15.4831|19.4833|20.3863|22.08|21.1593|19.7381|22.5001|26.8084|34.3057|44.5829|35.4848|32.3151|32.9694|33.0605|37.8635|35.8777|36.2792|34.6497|28.0743|26.9426|22.9097|27.1581|28.6325|28.4894|30.251|28.4288|38.0835|45.1494|41.4697|42.5318|33.6915|34.2403|38.8798|32.6267|30.606|33.554|30.3132|32.5208|37.6674|38.0928|34.1157|38.2819|35.1785|38.9463|42.063|40.5623|41.3937|39.9707|43.2588|43.821|46.0371|47.685|50.8634|51.261|54.3287|59.0977|57.8279|67.1818|67.577|62.9508|70.1713|70.6367|69.1748|73.1307|62.5388|71.768|85.4345|90.2945|102.2375|120.7501|113.6253|128.6735|98.8455|93.9528|85.1321|100.7749|106.7872|118.1724|111.8311|124.8148|119.2904|123.1938|129.7193|110.0134|119.4286|114.25|121.23|
2025-09-26 06:53:05|usa_0451|HBAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.0175|4.8855|5.4403|6.1396|5.9112|6.3236|7.2627|7.9462|8.5463|8.5758|8.6453|8.4001|9.7125|9.7311|10.9664|13.5682|13.5928|13.8362|12.7954|9.6763|11.6544|12.0701|13.7325|10.4938|9.514|9.0135|6.4356|6.0444|6.748|6.0198|6.9981|7.409|7.4281|8.5815|8.5279|8.0549|8.3559|8.3759|8.8585|9.0904|10.3856|10.2483|10.7754|11.7765|11.7938|11.4917|11.7112|11.0021|11.7334|12.0474|11.8977|12.2009|12.2324|11.3858|11.9928|9.0958|8.0433|5.9893|3.2723|4.6032|4.4882|0.9799|2.4736|2.794|2.1711|3.212|3.3068|3.4019|4.114|3.9823|3.9405|2.9064|3.3504|3.9586|3.9568|4.2875|3.9994|4.6376|4.9851|5.263|6.1812|6.4196|6.1753|6.3295|6.8845|7.2706|7.4806|7.0499|7.4016|6.431|6.0714|6.7443|9.0972|9.2674|9.4135|9.781|10.2797|10.7345|10.5682|10.7785|8.7114|9.36|10.309|10.754|11.4767|6.3614|7.106|7.322|10.207|12.8237|11.7629|12.871|12.9684|12.4204|10.3479|11.4617|12.4017|9.9901|9.7551|9.5475|11.8163|13.1146|12.5479|14.1448|15.8|14.7296|16.611|17.32|
2025-10-06 10:17:50|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-10-06 10:17:55|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-10-06 10:17:59|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-10-06 10:18:03|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-10-06 10:18:08|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-10-06 10:18:12|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-10-06 10:18:16|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-10-06 10:18:21|usa_0007|JPM|total_return_price|0||||4.2739|4.4079|3.4968|4.4438|5.0266|5.4637|6.0101|4.8809|6.6119|7.9596|7.4671|6.3205|6.1558|6.3744|6.1194|5.5555|3.1136|3.1136|4.4613|4.6624|4.5167|5.2641|5.2277|5.9562|4.3521|3.405|3.7153|2.2583|1.5663|2.5308|3.1136|3.6964|3.0961|4.7717|5.4098|4.7542|5.6284|5.8834|5.9562|6.5565|5.8469|5.3006|5.6094|5.0995|5.2262|5.5002|6.8843|8.8687|8.5599|10.2718|10.3689|11.8582|13.3176|14.0763|14.6497|17.9247|16.7202|20.7114|23.3118|13.3809|22.2239|25.6028|27.3514|23.9488|24.8201|28.0127|22.3145|22.5315|22.3184|22.216|22.1846|17.1637|18.4487|18.2642|17.5469|9.9324|12.7728|12.7998|18.7146|18.9856|20.51|23.6437|22.0286|22.7738|22.5512|20.177|20.8034|20.179|23.8422|25.227|25.6531|28.9167|29.9551|30.2174|30.4759|29.0462|27.8953|27.6891|22.2993|30.6919|20.8819|17.8183|22.9068|29.4709|28.0588|30.169|24.7089|25.7226|28.7063|31.2324|27.887|20.6428|22.9886|32.0187|25.0439|28.6098|31.3053|33.7908|37.8207|37.3026|42.5136|44.4235|42.4281|44.6675|46.7152|45.5131|51.2457|46.412|50.6264|45.7097|48.3186|52.1819|68.111|69.7181|72.9604|76.6606|86.3366|89.2453|84.9916|92.539|80.6179|84.278|93.7902|99.4304|118.7155|77.1633|81.4551|84.1813|112.1448|135.3172|139.0738|147.2044|143.2603|124.0688|103.2494|96.661|125.1504|122.5117|137.8093|138.3551|163.4798|193.6915|196.7277|206.229|235.882|242.6294|288.52|315.43|
2025-10-06 10:18:25|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-10-06 10:18:29|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-10-06 10:18:34|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-10-06 10:18:38|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-10-06 10:18:42|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-10-06 10:18:46|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|28.24|
2025-10-06 10:18:51|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-10-06 10:18:56|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-10-06 10:19:00|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-10-06 10:19:05|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-10-06 10:19:07|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-10-06 10:19:11|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|395.06|
2025-10-06 10:19:16|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-10-06 10:19:21|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-10-06 10:19:26|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-10-06 10:19:31|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|254.72|
2025-10-06 10:19:35|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|247.18|
2025-10-06 10:19:38|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-10-06 10:19:44|usa_0026|PEP|total_return_price|0.4910007199424||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|141.98|
2025-10-06 10:19:52|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-10-06 10:19:55|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-10-06 10:20:02|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|67.92|
2025-10-06 10:20:07|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-10-06 10:20:10|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|102.07|
2025-10-06 10:20:16|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-10-06 10:20:19|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-10-06 10:20:24|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-10-06 10:20:30|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-10-06 10:20:33|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-10-06 10:20:38|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-10-06 10:20:43|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-10-06 10:20:49|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|97.7|
2025-10-06 10:20:55|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-10-06 10:20:59|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:00|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-10-06 10:21:02|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-10-06 10:21:07|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-10-06 10:21:12|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-10-06 10:21:16|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-10-06 10:21:21|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|231.54|
2025-10-06 10:21:24|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-10-06 10:21:29|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:30|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-10-06 10:21:34|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:35|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.98|
2025-10-06 10:21:40|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-10-06 10:21:45|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|210.5|
2025-10-06 10:21:50|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-10-06 10:21:55|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|246.35|
2025-10-06 10:22:00|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-10-06 10:22:05|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-10-06 10:22:09|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-10-06 10:22:13|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-10-06 10:22:18|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:22:19|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-10-06 10:22:25|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-10-06 10:22:30|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-10-06 10:22:35|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-10-06 10:22:38|usa_0067|COST|total_return_price|1.8754633061527|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-10-06 10:22:44|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-10-06 10:22:46|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-10-06 10:22:52|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-10-06 10:22:55|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-10-06 10:23:01|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-10-06 10:23:06|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-10-06 10:23:11|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-10-06 10:23:14|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-10-06 10:23:18|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|26.64|
2025-10-06 10:23:23|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-10-06 10:23:25|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|44.7222|31.555|33.6328|34.1834|33.3092|36.4278|31.662|34.8148|43.8959|47.1505|45.9918|51.3813|46.4118|48.0757|60.97|
2025-10-06 10:23:28|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-10-06 10:23:31|usa_0083|MS|total_return_price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|157.59|
2025-10-06 10:23:36|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-10-06 10:23:41|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-10-06 10:23:46|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-10-06 10:23:52|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|89.03|
2025-10-06 10:23:57|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|112.12|
2025-10-06 10:24:02|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-10-06 10:24:07|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-10-06 10:24:11|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987||
2025-10-06 10:24:16|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-10-06 10:24:22|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-10-06 10:24:27|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-10-06 10:24:30|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|141.33|
2025-10-06 10:24:35|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-10-06 10:24:39|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-10-06 10:24:44|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-10-06 10:24:48|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-10-06 10:24:53|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:24:54|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-10-06 10:24:57|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:24:58|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-10-06 10:25:04|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|240.36|
2025-10-06 10:25:08|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-10-06 10:25:14|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-10-06 10:25:23|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:25:24|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-10-06 10:25:29|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-10-06 10:25:33|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-10-06 10:25:38|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-10-06 10:25:43|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84||
2025-10-06 10:25:49|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-10-06 10:25:55|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-10-06 10:25:59|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-10-06 10:26:04|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-10-06 10:26:09|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-10-06 10:26:12|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|
2025-10-06 10:26:17|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|
2025-10-06 10:26:20|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|58.82|
2025-10-06 10:26:26|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|
2025-10-06 10:26:31|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|
2025-10-06 10:26:36|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:26:36|usa_0131|YUM|total_return_price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|150.69|
2025-10-06 10:26:41|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|
2025-10-06 10:26:46|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.33||
2025-10-06 10:26:51|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-10-06 10:26:55|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:26:56|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|
2025-10-06 10:27:01|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|
2025-10-06 10:27:07|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|
2025-10-06 10:27:12|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|
2025-10-06 10:27:18|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|
2025-10-06 10:27:22|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|
2025-10-06 10:27:26|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|
2025-10-06 10:27:31|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|
2025-10-06 10:27:36|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|338.37|
2025-10-06 10:27:39|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|
2025-10-06 10:27:44|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|
2025-10-06 10:27:48|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|
2025-10-06 10:27:53|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|
2025-10-06 10:27:57|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|
2025-10-06 10:28:03|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|
2025-10-06 10:28:07|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|
2025-10-06 10:28:10|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|
2025-10-06 10:28:16|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|
2025-10-06 10:28:21|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:28:22|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|462.88|
2025-10-06 10:28:27|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|
2025-10-06 10:28:32|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355||
2025-10-06 10:28:37|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-10-06 10:28:42|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|
2025-10-06 10:28:46|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|
2025-10-06 10:28:51|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|
2025-10-06 10:28:56|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|
2025-10-06 10:28:59|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:00|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|
2025-10-06 10:29:05|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2736|1.241|1.5201|1.5969|1.3119|0.9409|1.0171|0.6173|0.2647|0.3126|0.3526|0.547|0.6305|0.6811|0.6107|0.5715|0.7808|0.8319|0.7364|0.6423|0.6444|0.8988|0.7178|0.5979|0.6077|0.7216|0.8538|0.8997|1.0027|1.1526|1.4784|1.6171|1.9128|1.827|1.9453|1.2695|1.7246|1.5995|1.7672|2.3571|2.8333|3.1473|3.4975|3.9625|5.2064|5.1642|6.0471|5.3169|3.3329|5.1179|4.7635|5.4569|7.6598|4.5984|7.4947|9.3625|12.4594|14.0895|16.1604|17.4402|25.2376|21.9738|10.2379|7.6437|8.8342|12.9556|21.4501|18.3567|25.317|49.2557|76.6875|60.0035|64.2081|40.7154|62.6436|99.02|
2025-10-06 10:29:07|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0888|6.0277|14.7093|11.2667|13.0255|11.7173|20.111|23.7101|22.8463|19.4413|16.9376|9.27|10.2652|5.6333|6.6849|4.1374|2.4599|1.3583|2.3472|3.4426|4.8634|5.89|6.904|7.9055|9.2324|9.3138|10.4154|10.0524|12.7188|15.4166|16.8437|17.745|21.6195|22.0576|20.2174|20.111|22.7023|25.4314|26.0385|21.5882|24.2421|18.1331|11.0038|12.7752|15.0348|19.629|24.4362|23.9292|23.322|27.6346|27.4344|26.6332|25.5315|25.4564|28.0415|33.3869|36.7168|40.1219|45.1668|43.5895|45.3108|45.7114|45.9618|46.3977|46.9237|51.1115|50.4987|53.4754|52.5437|52.1537|57.7619|58.4012|69.1345|64.838|60.3696|66.4167|71.1074|71.6137|80.2711|80.0083|79.5279|82.8925|81.6779|97.1159|99.7295|107.2251|110.6334|113.268|132.1812|132.5125|127.7724|139.3486|159.0002|142.2468|172.5939|153.9374|141.6658|122.6828|116.377|116.2256|100.3025|82.3374|104.4582|97.3542|91.3067|112.3437|87.3344|101.9743|101.5857|96.49|
2025-10-06 10:29:11|usa_0169|VIAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:12|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4312|4.6644|4.7452|4.5391|4.5345|6.0348|6.8364|7.5741|8.9849|8.3908|9.0386|10.1476|11.2205|13.4084|12.1482|12.295|12.1491|15.1588|18.1578|19.6705|19.1218|20.5233|21.7618|20.6534|19.5227|18.673|20.2455|19.4462|20.3678|20.7676|20.9151|19.7405|19.9353|18.7495|18.0882|15.6471|15.2576|14.4124|19.6222|19.0364|14.2294|12.9938|13.8152|13.1293|11.7436|12.5791|12.3407|14.5112|13.771|14.9152|12.4047|15.035|15.6479|15.1332|15.8583|16.6673|17.9726|19.6674|17.9123|19.5901|18.7292|16.9316|17.2581|19.7254|20.6462|21.3727|20.8019|22.1281|20.5978|20.7792|21.5532|28.8547|28.3963|27.842|30.8759|29.3295|30.5937|32.9179|33.1764|22.1254|22.5253|26.1596|24.5997|27.81|12.6744|9.6144|8.9253|15.2123|19.9349|24.5868|24.3131|25.7279|26.3185|22.6109|25.0241|27.5686|23.2443|19.4091|18.9269|23.6351|22.0004|22.0714|26.2461|27.8699|25.7346|24.8674|23.71|
2025-10-06 10:29:15|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.0679|12.184|11.9049|11.9049|16.7413|16.6483|16.2279|23.0658|25.484|16.7413|10.2308|10.0448|9.3007|8.6534|8.2293|9.1147|8.8394|10.0448|8.3707|7.3513|6.7933|8.0954|9.3007|11.7189|9.9555|9.1147|7.4852|6.7933|6.5552|5.3944|5.6772|5.8632|5.9525|5.6474|4.695|5.0894|6.1608|7.3513|12.4183|11.2725|8.7948|8.8915|9.6728|7.9093|9.0403|8.858|11.6817|9.5251|11.7895|15.0657|14.2795|15.4965|13.051|14.5045|10.5856|10.8989|11.3896|12.4935|12.365|13.0687|13.3574|13.6707|15.1906|16.5979|27.2635|29.4235|24.8132|30.0806|25.3128|19.5049|21.8667|26.8038|31.4586|46.4376|46.7665|50.8991|50.2496|63.1553|69.8458|77.2501|77.4702|82.3209|94.0428|92.706|83.0909|94.9152|96.7948|98.7748|122.9267|123.9688|116.9253|120.5644|134.2768|133.092|148.6868|126.605|116.5842|103.1925|73.2477|74.7071|67.4535|53.921|61.4708|69.0429|71.22|68.2578|59.8651|58.2804|31.9937|39.9242|39.6602|46.7579|43.3998|40.551|46.795|39.0385|38.2034|34.7732|39.597|41.1171|34.0215|33.8623|35.9817|31.8483|30.6937|32.5361|31.0599|29.454|29.9354|30.2418|24.3698|25.1309|24.8707|27.4017|26.3939|22.27|
2025-10-06 10:29:19|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.8342|1.3092|1.4518|1.225|1.2347|1.5329|1.6398|1.6852|1.7014|1.9768|1.8893|2.1227|2.0028|2.6412|2.7222|3.4481|3.4352|3.5162|3.8402|3.7689|3.6717|4.4106|4.3069|4.955|6.2281|6.7491|6.9033|7.6495|10.5665|9.9593|10.1262|10.3375|10.3326|10.9397|9.9964|9.6613|9.8311|9.1575|10.3348|9.3765|8.7539|8.1877|9.2275|9.739|9.985|10.8738|12.3763|13.9416|14.124|15.8432|16.0798|14.0219|14.4099|13.7018|15.5099|18.1822|20.3117|22.9929|21.9533|23.8526|27.0508|27.845|31.1553|33.2427|33.8424|40.84|38.4247|43.7827|49.9014|48.6996|39.7618|40.9851|38.4897|46.7673|42.9114|52.9265|43.1538|30.294|36.2033|41.9232|45.7107|52.0109|50.1449|55.7896|58.7761|64.7448|67.1227|66.0769|80.3774|83.296|87.7537|85.2079|89.4442|94.7729|96.1831|101.516|96.0431|108.4138|111.161|108.4663|121.8182|130.9035|123.5458|143.0271|168.5942|188.9916|176.4372|155.3155|156.999|155.1851|149.265|154.6224|152.4572|147.6575|168.7195|151.3857|153.4054|166.5766|183.6799|190.681|167.1547|157.4539|153.6953|180.021|188.369|202.9515|248.9905|247.5592|313.8701|328.8697|265.2549|260.0219|250.477|272.9267|266.4371|243.1869|284.55|273.4239|274.1467|349.7101|290.5041|293.2579|290.4087|288.85|
2025-10-06 10:29:24|usa_0173|INTU|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.4308|2.6527|2.6527|5.1993|4.8633|4.993|6.3562|10.6109|9.0826|7.6634|5.1581|3.9791|4.3107|3.2614|3.7123|4.8088|5.5088|7.8388|7.3318|7.4423|13.411|12.6933|12.0566|12.8789|26.6642|15.8898|15.0321|27.1638|17.4637|14.1655|15.2001|17.7821|17.3532|17.3222|19.4444|22.9549|19.4975|17.1631|19.0686|22.1502|22.2696|18.7945|16.553|20.0545|17.2427|17.8174|21.2217|20.3066|23.1361|23.9496|27.2965|31.2136|27.8093|25.1566|25.3246|28.446|27.1373|23.8479|24.1663|22.159|20.028|20.4525|26.2619|25.7048|26.1823|32.0006|35.1485|42.4258|41.4973|49.1283|41.294|47.6094|50.2099|51.7017|51.8761|53.2851|56.0832|53.7615|57.7767|64.7325|66.5646|69.0117|74.8536|80.6135|79.75|92.3971|97.6426|90.2416|88.7397|94.0066|103.6898|101.9046|111.4536|118.0295|129.6753|143.1177|159.4932|175.9468|194.831|201.7158|206.8007|241.0024|266.6631|248.1175|270.6896|261.0475|296.9272|305.5193|351.2764|401.3787|516.7095|611.1042|542.6561|409.8299|447.1929|419.879|415.9746|437.6949|505.3634|489.6725|625.5391|620.7473|643.198|607.4019|599.6498|626.6221|785.13|679.94|
2025-10-06 10:29:28|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8496|5.9641|6.0286|4.9953|5.7154|6.137|6.3506|6.2892|6.8086|7.09|8.0353|8.5967|9.6258|10.1553|9.6321|10.1903|8.9196|6.011|9.6487|9.598|9.2934|10.7033|11.0235|12.2045|15.0155|15.6749|15.475|16.6669|19.213|19.0478|24.2836|24.8683|27.775|30.8175|33.581|30.9599|26.7051|30.6708|30.1392|21.7186|29.5613|24.0185|23.3282|29.6597|26.0179|27.1362|26.9363|32.5331|27.6658|27.453|23.2703|16.3295|15.1796|16.7587|19.6447|17.1163|19.7876|23.2111|23.8132|24.1743|20.2105|19.4749|21.504|27.7124|31.1943|36.17|30.4499|29.7497|31.1751|33.6279|37.8912|39.9966|42.708|36.1249|41.4164|40.6684|41.4817|37.2117|34.6507|37.3715|35.206|39.5248|34.4706|36.4678|43.0597|49.7266|48.3054|39.6485|44.3331|46.6193|44.4527|49.6886|52.8434|58.4404|61.1486|70.7366|79.7165|80.0871|85.608|83.3084|90.1122|91.338|94.7209|84.2017|87.6226|99.2536|103.7958|106.8936|105.9814|112.7852|126.3357|138.8315|127.3335|133.3486|130.3458|146.1294|138.1283|162.2077|183.3792|184.3598|198.8289|157.8597|184.697|198.2553|203.5327|222.1776|231.0218|277.0439|291.8458|316.7869|262.8192|261.5555|293.6334|308.9999|338.9394|318.9533|286.8639|329.6326|290.6824|343.2804|357.0041|397.4179|356.0128|356.58|
2025-10-06 10:29:32|usa_0175|HUM|total_return_price|0||||||||||||||||||||||||||||20.4821|20.8217|26.4155|24.1592|23.0322|26.9522|26.5221|25.3154|22.693|21.3046|18.1978|18.8269|18.0509|6.9386|9.906|11.3413|15.6295|16.2899|14.203|20.807|19.9265|22.5681|15.6295|17.7251|24.109|22.1278|15.7439|17.8308|16.7301|19.3717|20.3667|20.9655|18.2711|21.846|27.4638|14.4231|15.6823|15.1892|11.3941|6.0581|7.2116|6.4367|4.297|9.4657|13.4281|9.228|8.6733|10.6192|10.3815|11.9136|13.7627|10.9186|8.8053|8.4531|13.2961|15.8936|20.1202|16.7478|14.881|17.5931|26.143|28.1242|34.9924|42.16|47.8394|46.3601|47.2847|58.1945|48.7023|51.0886|53.6333|61.5317|66.313|39.5007|35.0188|36.278|32.8263|22.9643|28.406|32.8439|38.6466|41.1826|40.214|44.238|48.2004|61.5845|71.138|64.4426|77.8437|82.4046|69.2328|62.9467|61.8178|62.4937|76.5467|84.9078|94.1508|103.0626|117.0315|119.6416|132.1464|164.0483|176.527|165.459|165.2749|169.6546|167.0816|164.3043|189.8217|192.4316|224.9983|228.195|232.7289|252.6771|280.2155|319.1924|270.5993|251.7814|251.6471|243.0192|348.9014|299.5553|370.5072|396.1037|393.2416|402.5114|425.7142|374.8663|447.5019|420.5782|453.1471|470.4716|497.4127|472.3144|435.8895|475.1413|447.981|340.1401|367.455|312.3535|251.0703|262.7069|243.6296|260.17|
2025-10-06 10:29:36|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8295|2.9702|2.9765|3.2277|3.1038|2.7446|2.9998|3.2978|3.4173|3.5507|3.8031|4.1906|4.9238|5.3835|5.8243|6.781|6.3579|6.405|6.1286|5.5608|5.4044|5.6285|6.2424|5.9749|6.1376|5.8921|6.8494|7.2718|8.5068|8.1271|8.9614|9.3954|9.3789|9.5301|9.679|8.194|8.5627|8.5339|9.35|10.7063|10.9485|11.2367|11.3586|12.0098|14.187|12.7965|14.8014|15.3874|16.0787|19.4184|18.7498|21.3879|21.6564|20.7809|19.8521|18.6436|16.2642|18.7394|17.4892|20.5284|13.987|8.8233|10.9071|15.2236|16.927|19.7918|21.2048|24.3927|26.8848|29.3767|31.4258|27.3248|30.3579|33.5196|33.5637|31.1399|31.0989|30.4365|32.33|30.0425|29.4585|33.2242|36.3889|35.8566|42.1132|45.9579|41.7399|45.0282|49.2464|51.0882|47.2594|46.6116|47.0065|45.8077|48.8271|49.2747|48.037|46.8408|48.8338|51.2115|51.4376|59.1411|60.0627|68.6924|64.8962|49.987|48.1141|42.4868|49.5738|60.4063|65.4372|69.2749|77.9952|78.0491|63.2296|59.3913|52.6788|54.2194|60.236|54.2042|57.0711|59.524|65.4|71.5431|68.9488|70.1091|66.7727|64.73|
2025-10-06 10:29:41|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.309|0.3076|0.3941|0.1985|0.3346|0.3544|0.3686|0.275|0.4353|0.4196|0.499|0.6691|0.7939|0.9669|1.497|1.4289|2.0019|2.0186|2.03|2.3589|1.7465|2.7957|4.6951|4.5481|3.3569|3.629|2.1665|2.3988|4.48|4.979|8.3359|6.0569|5.9534|6.5558|6.0786|6.2946|11.4659|9.7312|13.0536|16.2962|24.9042|36.9472|27.5371|19.281|18.2577|19.8145|16.6427|12.3786|15.8407|17.6516|10.7927|10.9089|8.6879|10.6113|14.1242|16.9331|15.7427|13.2605|12.3169|11.6855|11.5403|10.7927|13.4378|11.9168|13.8995|13.1167|11.5489|12.7849|13.071|14.2091|16.3418|14.439|13.3676|13.9649|13.0013|9.7224|7.0942|9.2991|10.5638|9.3806|9.4108|10.6983|9.2118|9.7024|12.3957|12.4497|9.8334|9.905|9.9396|9.769|8.9483|8.776|10.7842|12.1997|13.81|15.2113|14.4147|16.4214|18.1485|19.2139|19.955|17.3622|15.3061|14.8733|15.7425|18.3564|23.6789|26.282|31.0536|36.925|40.3795|51.5434|49.0694|45.5288|44.7537|30.398|36.3332|41.182|46.3707|51.1937|54.9021|47.1828|61.3397|56.6644|92.7666|127.5799|134.756|131.838|133.5293|106.8282|102.8486|85.9004|108.7366|110.4967|148.5744|129.9985|161.7276|195.8712|209.6131|179.7101|178.9126|149.8532|179.5454|217.53|
2025-10-06 10:29:45|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.1687|5.1853|5.1858|4.7152|5.0874|5.4089|5.378|5.923|6.7533|6.1791|6.527|6.8772|7.0341|7.9674|8.2888|8.5882|8.4196|7.0915|6.6379|7.5159|8.0257|7.8822|8.8846|9.3607|10.5873|11.065|11.4719|11.0898|11.3875|11.5898|11.9705|13.1458|15.1066|14.8833|13.6135|14.8455|14.4857|12.391|11.8965|10.9898|10.5253|9.9424|10.0566|13.5121|16.2959|16.6962|16.6073|15.7573|16.0858|17.2822|15.2029|11.0361|10.8107|9.2844|12.2875|12.5162|12.8908|14.0575|13.821|13.9564|15.1501|15.1769|16.5926|18.0315|17.0162|15.7698|16.0515|17.2193|20.3516|23.5042|21.8843|22.5741|23.0066|20.7667|20.2557|18.8376|17.1514|13.1788|15.3076|16.6418|18.9302|18.827|18.0182|20.4464|20.5561|20.3357|22.0827|22.5685|24.8147|23.4512|24.5532|27.3445|26.8517|30.9191|28.7471|28.1301|30.6591|33.5806|37.3209|35.2856|41.4043|38.6846|36.7775|39.8512|41.2484|47.4261|50.4957|46.6445|46.1672|49.6835|51.8626|52.8744|55.8396|52.5654|53.5651|55.3093|58.8462|66.5026|70.4491|75.5599|76.8057|65.4456|65.7513|68.0347|69.8854|71.7412|72.2548|69.9212|77.3499|87.4959|84.8009|77.013|85.3791|82.5766|77.109|69.6001|76.0077|81.502|83.8692|98.9619|89.8268|107.4183|102.9115|112.5|
2025-10-06 10:29:51|usa_0179|TWTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:52|usa_0180|DFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:53|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5035|6.0682|12.0933|9.2185|12.7337|18.1546|22.3601|25.0577|23.3517|33.4826|21.0914|22.2448|11.477|13.1486|13.3861|19.3717|16.7309|18.7451|19.3114|20.2307|18.115|20.7351|21.5063|20.6456|20.9021|20.408|23.4326|23.2192|23.2639|21.7335|27.7122|30.1463|31.2619|39.023|35.6685|33.053|34.0156|39.0775|40.9138|40.441|40.2045|44.2765|41.6985|44.7371|48.7899|51.9383|53.6903|58.0792|61.5146|63.3992|64.9015|67.9881|68.545|66.767|70.0712|80.1117|85.5702|86.4156|75.7466|87.4481|93.0289|106.4491|104.933|108.2846|110.5774|127.5015|126.5296|89.8342|87.9568|96.8485|96.0176|109.1015|105.6883|119.8692|134.6324|135.2073|156.8563|149.0699|173.7561|177.9327|168.48|
2025-10-06 10:29:56|usa_0184|DVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.4551|7.1145|7.4172|7.72|10.5204|9.0823|11.1258|13.3207|11.6556|11.7692|10.5771|9.9716|9.2912|8.3436|10.8413|12.5602|9.9821|14.7591|17.0348|18.3126|18.5793|17.7491|16.0247|10.5|11.8145|14.771|15.0961|14.7957|14.0896|14.8169|16.4255|14.8377|17.6468|17.9531|20.4104|21.9917|24.1386|29.6634|31.5333|42.7587|39.0028|38.2241|37.8312|39.6154|42.1476|43.587|49.3867|52.5777|56.2767|66.1407|76.2809|57.9966|41.8792|28.5906|34.9543|43.2888|47.3741|41.6208|39.4464|42.0274|51.0781|59.8161|51.4787|36.3102|40.7144|46.8351|38.3217|40.1128|34.6356|37.6857|34.7917|38.8807|41.7985|45.3741|54.0008|46.5278|41.9473|41.5053|41.0956|25.7764|22.3903|19.4069|25.6816|31.2936|32.4408|29.6792|22.7849|26.21|29.6052|22.7747|31.5527|28.7221|16.2569|22.8248|20.6993|17.5255|18.9897|5.1074|8.458|7.296|12.2794|17.1798|23.2195|28.7419|36.3337|49.5909|46.9859|52.4456|54.8146|45.9187|44.4949|44.3347|42.8502|47.9109|45.6055|38.0575|32.0476|36.8822|31.5904|35.06|
2025-10-06 10:30:01|usa_0185|SRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4745|5.2068|5.1509|3.9668|4.7595|4.4545|3.7996|3.714|3.8199|4.7348|5.3479|5.4134|6.4184|5.8661|5.8797|6.0864|5.4117|4.8641|5.9157|6.3101|7.2752|7.5505|7.7974|8.312|9.0649|9.5951|9.7912|10.7108|11.1869|12.8255|12.2982|12.8248|12.6405|14.0506|15.7533|17.2383|16.8238|16.5953|17.7592|15.3876|16.4041|14.7644|12.5793|13.7743|14.9035|15.073|17.0578|15.3241|14.4839|16.7753|16.4864|16.9636|16.9199|16.636|17.9319|19.7504|22.893|21.6335|23.998|27.2594|28.0986|29.6311|31.2915|33.9649|36.9891|37.4606|39.8324|39.2429|35.8631|35.3243|34.5923|38.5697|42.5538|40.2794|38.101|42.1479|43.0061|44.1656|41.6935|43.7248|46.0049|45.4229|43.565|51.0754|55.7747|60.7432|62.7361|47.2778|49.4827|50.4198|54.7178|57.4259|57.3826|55.7116|58.7601|75.2208|67.2343|68.0822|70.688|69.7043|67.1358|63.7879|70.6475|68.5033|73.1332|81.0171|85.559|70.2393|75.2269|89.335|
2025-10-06 10:30:07|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|1227.37|
2025-10-06 10:30:11|usa_0187|MYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:12|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|94.97|
2025-10-06 10:30:15|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0582|1.0534|0.9014|0.5507|0.6763|1.0067|1.1015|1.4085|1.571|1.7893|1.7923|1.9647|2.2223|2.2085|1.9755|1.9192|2.0382|2.5711|2.4582|2.5711|2.5501|2.8049|2.8564|2.727|2.8402|2.9941|3.2501|3.2973|3.722|3.7081|4.7219|5.1827|5.2259|5.9398|5.8629|4.2703|5.3622|5.4575|4.9345|3.5998|3.5095|2.843|2.8358|2.9679|4.39|4.2674|4.4606|3.6133|4.8457|5.4021|4.9255|4.5467|4.5867|4.8236|4.3825|5.0506|5.6485|6.1354|6.4328|6.5658|7.3901|7.9279|7.7066|7.8433|7.525|7.7788|9.3653|10.1381|11.4866|11.6423|12.9805|11.5235|9.8766|11.234|10.397|11.3717|8.1465|8.6001|8.4184|11.1115|11.3284|12.4933|11.181|12.8295|13.7478|15.821|17.5493|19.7551|20.7517|23.9741|22.0312|26.4345|25.1843|28.1325|32.5298|33.6907|42.3971|42.2696|43.212|45.4729|51.8048|52.3084|48.6604|47.8066|43.8838|45.9094|43.8494|40.2189|38.5675|40.0583|42.3057|47.002|55.067|55.5037|61.3807|70.7198|54.3343|66.5905|71.5372|73.2397|82.459|45.0543|51.13|59.358|72.5658|68.3121|70.5576|58.0132|63.8222|50.0436|39.2691|26.9061|25.2869|21.2477|17.98|16.9068|18.0774|14.8334|13.1412|19.5198|21.0861|15.3217|11.6806|14.43|
2025-10-06 10:30:21|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.7296|5.062|4.6568|6.2023|4.6179|4.1239|4.7009|5.8387|5.1039|4.6468|5.1542|6.9588|6.1296|8.5641|9.121|9.7604|7.7246|7.6664|9.1807|8.4129|8.3531|9.1293|9.1958|8.8396|9.9585|9.0977|11.1534|10.0739|11.9667|11.435|11.1173|14.6927|12.0389|12.6429|10.8608|9.2671|8.7733|9.0568|13.5793|15.0628|12.9085|17.4124|20.5834|20.6954|24.5829|20.2144|17.8073|15.088|17.6066|20.1205|20.3686|21.1078|20.269|21.9939|23.2158|24.7826|29.0352|30.956|31.2702|36.0266|36.4143|44.1577|46.6517|54.3863|49.6199|47.5061|49.5636|45.9665|48.4857|51.6576|59.7342|66.0484|78.992|88.9622|102.459|76.9703|55.1234|47.4975|53.5871|68.3396|76.8896|75.7498|62.921|73.1911|89.3964|98.2769|92.7395|60.3801|68.2742|75.8253|66.4733|65.5294|59.6037|58.7097|63.9638|65.1212|65.8786|63.735|77.5421|72.5236|48.5853|46.9598|45.0181|30.7419|35.104|38.8113|44.4681|51.2506|51.1331|41.5658|38.9604|37.425|34.7055|31.8014|38.8672|39.8557|22.0774|29.3824|24.7266|22.0846|22.3247|3.6748|11.9033|8.3653|12.5674|15.8759|19.2124|19.0619|23.9731|36.9896|31.3232|30.7959|42.2984|32.8571|31.3369|37.9418|33.3153|32.1847|27.7743|23.2577|22.1758|20.403|18.0442|24.28|
2025-10-06 10:30:25|usa_0191|ABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:26|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.4936|9.7731|8.6605|7.4025|6.2843|8.1014|7.4025|7.2628|6.7707|6.3514|7.0503|6.4912|8.3083|6.3514|6.7037|8.6605|10.8913|10.5447|14.246|16.5495|17.595|17.8019|19.8314|21.5758|22.2747|21.9225|24.8913|27.5806|26.8761|26.0822|24.8237|30.0648|10.773|9.6202|7.6614|10.6331|9.7655|15.5386|13.8307|17.2576|14.9788|17.8749|15.2309|14.5923|13.0687|12.8445|11.8694|13.5002|14.6713|16.5943|17.0291|17.4069|15.6306|17.2251|16.7116|16.5281|16.8083|17.9494|21.0141|21.4885|22.1111|22.2977|21.0159|23.9972|23.3413|20.3458|21.0681|23.8456|20.0677|21.3114|16.659|18.5164|19.8026|22.6486|23.286|21.3713|24.639|25.6493|26.214|26.3957|23.2997|23.6726|25.5623|24.6939|23.9627|25.4822|29.9067|31.0321|32.0234|35.1228|33.2325|35.6329|38.1663|41.5287|44.1924|38.0667|41.2249|44.489|49.538|56.0189|54.2412|60.6771|62.764|63.5017|68.1416|75.5209|74.0167|71.9701|80.3592|79.5394|93.3542|104.1204|104.2293|103.7578|84.6572|97.3488|104.5209|109.4263|120.285|131.1586|140.3354|157.3794|150.0872|145.4566|152.9031|150.3075|157.0675|167.659|148.0403|174.6511|208.5968|209.5589|204.659|199.5995|229.8465|227.9639|220.83|
2025-10-06 10:30:30|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4427|24.6745|14.8271|15.7468|19.589|21.9045|25.6884|29.6313|37.7202|36.1528|39.213|43.43|46.9847|52.7038|66.7451|69.2454|70.9715|78.7431|69.0682|63.0785|72.3616|73.4718|70.0945|68.4338|83.6226|78.1274|72.9307|80.6557|90.952|101.251|130.2844|113.3704|123.4506|121.8124|113.382|141.0154|83.7565|95.0257|115.2623|156.5891|181.2787|202.2253|243.1209|238.9863|255.6009|169.09|179.7251|232.968|249.3279|280.1153|243.3228|259.8675|327.8269|335.0778|400.0252|301.808|340.8864|376.8258|426.2|
2025-10-06 10:30:34|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2807|1.412|1.6098|1.369|1.5472|1.8145|2.0599|2.1008|2.3038|2.3452|2.4087|2.4844|2.7271|2.9856|2.9324|3.287|3.2887|3.2721|3.2483|3.2242|3.4723|3.5414|3.7412|3.6919|4.316|4.7196|4.964|4.9703|6.0206|5.8259|6.685|6.3945|6.0486|7.7945|7.272|4.7927|6.5048|6.2597|6.199|4.6989|4.7393|5.0283|4.8396|4.9107|6.0835|5.926|5.1978|5.2356|6.5185|6.7894|7.1681|5.7001|6.8377|6.4341|6.581|7.2379|8.5897|9.5473|10.3679|11.0163|11.2272|11.1182|11.958|11.2414|11.6416|12.7419|12.2989|14.5203|16.6186|17.3442|17.5393|17.4185|15.4626|13.685|12.3913|15.5154|16.3241|14.3085|14.8941|16.7684|17.2863|19.0842|19.6003|21.3964|23.9654|24.1389|24.2077|21.5564|26.003|31.7779|38.8304|43.8098|45.3708|49.9726|52.3893|54.1988|54.7398|58.9691|62.0651|65.8607|79.2921|85.9613|83.2902|67.6365|79.0137|86.9253|89.9316|84.9674|82.7968|95.8279|108.6973|111.1742|127.6017|122.2887|127.3945|142.5649|123.4817|135.5204|144.5774|173.8495|184.849|145.9352|183.9512|222.2461|234.8541|236.4243|262.3542|269.8573|340.2928|241.7684|217.3694|199.2445|231.5253|219.8688|260.4224|250.7089|307.2934|342.9649|295.347|378.4862|337.716|347.6738|342.618|346.26|
2025-10-06 10:30:40|usa_0196|PXD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:41|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|178.73|
2025-10-06 10:30:44|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7332|2.6595|3.0207|2.1479|2.212|2.2266|2.4033|2.2326|3.277|3.8014|4.144|3.9959|4.7258|5.8118|5.1559|4.954|6.5421|6.0088|5.3084|4.834|5.5875|5.5564|5.4467|4.837|4.6787|5.1361|5.1656|5.0704|5.9555|6.6665|9.2187|10.2342|7.7768|7.2948|6.8166|3.9824|4.7866|4.8265|7.7957|6.8272|6.6691|5.2304|3.8271|4.2434|5.4263|5.4115|5.6181|4.8271|5.684|7.015|4.9537|3.569|4.2933|3.8011|5.6005|6.9763|7.7364|9.2932|9.9914|11.8667|13.51|11.3889|12.1348|14.3609|14.6955|17.2623|20.1328|19.6949|19.5806|24.0402|33.6937|42.671|42.5871|31.3843|43.9981|29.4363|18.1479|17.4164|24.2251|30.9506|31.7897|43.0752|45.3999|63.3434|77.151|77.0571|72.9278|57.796|62.5526|85.5857|69.364|66.3213|78.3266|84.0731|79.07|97.3569|103.7812|110.1666|114.5708|98.5364|108.2205|104.667|99.5849|83.0544|67.9973|85.7842|88.4899|101.6774|109.2556|121.6783|131.4022|137.0598|145.0217|133.9461|110.7195|122.561|112.1315|133.4408|145.8433|139.6922|154.7835|117.9604|152.2667|186.7338|201.998|231.7638|219.2201|203.1728|198.6062|187.9634|178.6201|189.1207|226.5818|224.8044|232.4059|218.1389|230.4772|285.2877|269.7094|317.2355|343.2368|310.086|325.8384|422.37|
2025-10-06 10:30:49|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.1178|6.257|6.7621|6.2931|7.5197|7.9887|7.8496|9.2257|10.3854|9.6483|10.6018|10.7462|11.1946|11.8594|11.5863|12.4418|12.5294|14.9467|12.2408|11.7254|12.5655|12.8232|14.9467|15.4621|14.6271|11.5347|11.9831|11.21|10.8235|12.272|12.8283|12.4225|16.4089|18.0401|17.4136|17.758|17.713|17.6322|18.5864|14.9796|12.0355|12.5056|14.8364|14.7141|12.3365|7.6795|6.9085|9.3758|11.8677|14.5324|11.035|6.9455|8.5739|8.2963|13.0459|14.7421|17.1293|17.8694|17.2341|18.7515|20.528|21.2183|23.549|24.812|23.6732|25.014|25.4738|27.2224|31.1505|32.0047|30.2754|32.1851|29.2542|25.2629|27.4972|26.2053|27.3634|27.3007|27.7617|29.5423|32.8804|31.5725|30.925|34.5176|36.7022|34.2494|32.9425|33.5133|33.0178|35.1377|37.016|35.2632|33.5849|37.6136|39.0188|35.2983|35.1404|38.0791|42.7372|40.4974|48.2707|48.5383|45.3231|49.1611|49.9453|56.5163|60.9639|58.7995|58.8866|64.7747|65.3007|67.5195|44.4544|43.5619|42.2034|45.6245|23.551|17.6509|22.728|9.9162|10.7789|8.9147|8.7957|9.3113|12.3556|11.6119|10.0848|9.5196|12.0383|11.84|9.8964|12.3953|16.1238|16.0345|17.1352|15.9949|17.8889|16.6391|17.3439|19.6485|20.0809|17.1208|13.9169|15.08|
2025-10-06 10:30:53|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|97.63|
2025-10-06 10:30:58|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0051|27.5604|29.6739|28.3464|31.9649|37.3006|39.2992|43.3612|41.972|38.7075|34.5817|30.6646|26.2349|15.962|14.5862|16.3114|23.0729|27.859|32.6004|28.2753|34.6239|41.9707|44.72|42.0562|30.4583|36.2913|42.9538|37.9878|42.1769|48.29|55.9127|62.8513|70.6881|87.1518|83.8173|92.7464|97.2736|106.7593|103.0238|102.597|83.7386|85.556|77.0708|81.4143|81.7974|95.1846|108.3339|111.0061|126.3628|146.9341|126.8594|127.725|130.3346|88.3625|113.6305|131.0542|132.6573|152.1122|94.0185|136.3749|138.9263|172.0007|217.4233|227.8985|255.4334|278.456|296.2595|231.2664|241.8406|296.2151|288.8825|312.3612|318.2539|364.3492|427.5949|435.2616|462.948|527.2179|501.8357|504.8143|491.89|
2025-10-06 10:31:01|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9326|9.0214|11.2529|14.6361|14.2016|18.6834|21.4052|30.4171|25.0489|23.1478|31.4052|33.252|30.6804|30.2183|31.7141|36.9234|37.8239|33.1952|37.8381|27.1646|26.3201|31.5649|37.5519|37.5546|40.7591|42.9316|51.3566|56.5576|58.476|66.1594|45.5361|48.4259|43.0531|51.6046|51.3567|19.4911|33.2189|25.5806|34.9793|47.8117|55.2366|56.8551|58.1932|76.8511|84.9601|86.8717|106.3957|124.5959|105.7765|146.073|148.0335|190.7395|168.7734|160.7026|133.3912|148.2897|165.1904|187.25|
2025-10-06 10:31:03|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.8708|5.9989|6.1418|5.3542|6.7102|7.7654|9.1096|8.9265|9.3913|9.8954|9.5122|8.8234|9.3364|8.8761|9.2146|8.7954|10.0257|11.3779|11.1899|13.3334|12.8678|12.8833|14.8077|14.5939|13.2537|13.913|13.0666|15.1495|14.5201|14.064|17.6301|20.0309|15.7912|17.2531|15.9011|17.3448|16.7604|15.8751|18.9981|18.254|21.5345|16.4052|11.5131|11.1614|15.997|14.2392|14.1833|13.9265|16.2289|17.4|17.7318|13.6759|14.4247|14.0393|14.9446|16.4203|18.2654|18.0087|19.1671|17.4314|18.2296|16.0769|13.3041|13.2294|15.0439|15.5895|14.6728|15.846|15.7221|16.896|18.2429|16.8825|15.351|12.9926|11.2307|12.728|5.8613|3.6137|7.7824|11.4486|13.8058|12.7013|11.7382|11.3466|14.2784|15.921|15.8599|12.5014|16.0617|19.2044|15.9577|20.2092|22.3613|26.3324|25.2075|25.6458|28.2901|26.6653|29.5551|28.5668|32.3004|33.6945|29.1162|23.3177|23.5066|25.917|27.0506|30.9157|34.5389|33.3464|37.5087|37.9843|39.0743|36.3255|35.7147|34.0186|28.2423|32.7229|30.9939|30.299|33.7408|23.086|26.5283|30.9764|38.4088|42.209|48.2497|44.3875|39.7495|39.439|36.0958|27.6463|30.5879|32.2305|28.856|32.6019|33.7076|36.8607|41.2149|47.1319|52.3525|52.3309|46.3765|46.4|
2025-10-06 10:31:08|usa_0205|DG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7718|20.4306|24.6654|25.8116|24.5867|25.1554|27.1241|27.7716|34.9288|37.3613|41.0186|44.8773|42.5411|39.4262|45.411|47.4497|51.2471|50.3896|48.4996|49.0334|54.6419|60.8105|66.0602|69.4243|59.1724|65.2523|74.1495|86.126|61.39|64.3334|62.1628|66.4595|73.2607|93.7517|91.031|90.1292|103.086|104.4094|114.5529|128.5323|149.5944|143.8839|162.9429|178.4795|196.5828|193.0326|202.9479|215.9308|200.9851|199.6673|241.0795|228.4026|246.994|219.1901|211.0795|159.8148|114.7612|127.7234|136.8558|117.2688|78.2725|71.1161|92.8565|109.83|100.21|
2025-10-06 10:31:12|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0744|5.3888|5.6078|10.0766|13.1108|11.6759|11.5444|9.3977|4.3373|3.9213|4.0527|4.9069|5.7614|5.4985|10.8214|11.5224|10.9528|13.5598|12.1375|9.3931|5.0821|7.2236|8.8779|7.3778|6.7925|7.6547|7.8475|7.7108|6.3579|7.837|9.9119|11.0369|11.5171|12.3688|16.3679|16.6623|23.0622|21.9757|22.4734|22.193|20.5212|21.443|27.2646|36.5351|50.6458|51.494|40.9232|62.1909|35.2102|17.1319|20.1251|22.894|30.2333|31.8027|29.3458|23.9901|32.3508|49.0203|57.8705|57.1947|37.5289|49.9145|58.4376|47.4799|59.1203|50.5476|52.4343|51.2771|58.3455|59.6144|58.5865|69.1538|64.267|55.7254|42.8999|41.8342|32.9971|29.7135|28.002|30.3398|33.1759|33.857|36.3014|29.8704|32.4483|32.7618|33.5252|39.5739|39.326|23.4976|24.4021|20.4122|19.507|23.1003|9.1084|11.3507|8.3949|12.7221|12.7128|14.1954|12.1476|12.609|18.2915|15.8102|15.1699|19.6342|17.4456|15.1668|19.8107|19.2754|18.6051|18.1952|15.3575|14.1077|14.786|12.36|13.25|
2025-10-06 10:31:16|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1026|4.2525|4.1526|2.4603|3.014|2.8746|2.4728|2.5373|1.2913|1.1579|1.0223|0.9018|0.7124|0.6865|1.2092|1.4412|2.1759|2.8727|2.9696|3.2161|3.5971|3.7044|3.967|3.4567|3.5813|4.7652|5.4712|7.1151|8.9993|7.7535|8.7128|9.3232|8.6059|10.5442|11.3728|11.4363|12.0055|12.4072|14.2567|15.8047|15.9071|13.8571|16.021|17.7088|17.7905|17.0468|20.016|13.8335|9.5068|12.7585|16.6744|19.1678|21.0533|21.0625|23.3712|24.0444|25.1508|24.6777|23.3777|26.3811|27.6284|30.8771|30.738|32.265|36.8363|35.2855|31.5869|29.8031|31.8779|34.1172|33.3462|39.0152|40.1532|34.5521|36.1215|36.8426|41.6262|48.6789|47.7137|42.7857|45.0483|48.6878|46.1544|43.0894|36.1301|42.122|40.8187|44.5739|49.142|53.2463|57.511|46.1002|22.0031|30.4386|35.2498|41.5805|45.6015|49.1985|47.9526|44.7927|54.5061|45.7891|36.1746|40.974|39.8309|43.847|39.5005|47.1456|41.6154|48.9942|61.8382|57.63|67.7618|62.712|69.99|
2025-10-06 10:31:19|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8296|30.3396|28.6274|29.5002|29.5511|26.7917|29.7744|33.9655|39.5759|42.7139|46.6545|36.7155|44.2713|40.0915|44.0601|48.4286|49.6757|50.7675|59.2713|59.4689|68.5117|76.4485|82.2319|86.3282|77.4225|95.6111|107.3851|118.0389|126.5656|106.7734|132.1493|155.6854|155.2567|150.8947|179.5843|185.7371|238.3018|184.7696|168.3387|146.6551|139.7661|157.1887|165.062|177.5359|193.082|168.0547|168.4452|194.1184|163.918|161.9402|155.4303|144.65|
2025-10-06 10:31:22|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|107.81|
2025-10-06 10:31:26|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5033|4.9933|4.7761|4.6539|4.5337|4.8963|5.6235|6.6668|7.7081|8.6544|9.1263|10.2809|11.703|12.4678|14.4072|18.3449|18.8487|22.1283|22.8975|17.6636|20.3403|18.4733|16.7987|10.1354|10.0513|13.8594|17.044|23.9726|26.0016|22.6083|24.1378|17.9346|25.0359|26.0992|19.8824|18.7367|18.6741|18.5328|22.0697|21.4149|26.9385|27.8701|27.7583|26.4455|28.3612|27.6544|30.211|31.8669|36.3358|35.518|34.7263|37.7367|41.9357|39.678|43.6645|42.4979|43.5339|38.9891|39.2083|38.525|37.8803|29.2576|32.0313|39.2001|37.1859|38.8158|38.2073|43.7503|47.0091|49.1124|49.9626|46.0002|53.2266|55.5646|56.2706|58.1555|61.7605|69.2411|69.638|73.5991|81.4421|79.0248|82.7264|84.7074|93.3281|91.1064|83.6353|85.6046|97.2911|99.7668|110.0696|106.3946|112.4579|116.5561|124.9793|123.1626|126.872|119.3655|111.4986|117.924|114.6493|125.0006|132.0973|145.4719|140.9473|101.899|116.2191|107.2873|142.9352|147.3588|148.9752|163.3185|182.7407|202.9746|187.3194|174.0595|211.9258|187.3746|186.6614|202.6333|220.8184|254.0283|250.9256|284.5906|273.5639|299.9454|288.7266|282.25|
2025-10-06 10:31:30|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.7176|5.5869|5.3256|5.4562|4.9336|5.5216|7.4161|6.6322|7.0555|8.754|7.9048|8.6234|8.592|8.8847|11.4011|11.5135|11.0562|12.9351|13.834|10.0449|10.9256|12.2008|13.408|11.1555|10.8785|8.8847|6.2872|8.5084|11.6442|11.2313|10.0867|8.3594|10.8759|10.382|9.828|8.0224|6.7994|8.0014|10.4913|12.5054|12.5203|12.9526|12.7014|13.4122|15.137|15.3567|20.3014|16.4798|17.9583|21.0556|19.0629|23.9152|22.6732|24.0693|19.8336|17.6898|15.3227|14.1061|10.5555|6.9387|5.1299|7.8946|8.0593|10.2113|9.287|13.5577|10.9244|13.8983|13.6197|14.0967|17.0837|18.1366|20.0757|24.5678|21.5823|23.0425|24.0378|27.2644|29.7037|28.4932|33.0339|35.8123|36.2291|36.438|40.4656|41.1438|44.1949|32.827|26.2704|25.9487|23.754|24.4505|19.98|20.0015|16.5325|13.2803|18.6426|22.607|29.1954|25.462|19.7605|17.9692|17.6617|12.0343|12.9734|4.9638|5.1333|5.2603|12.74|14.0445|14.4002|22.5826|21.9725|20.8843|15.3647|18.3188|20.9145|14.5917|14.9662|11.1502|16.8866|17.1581|16.2358|14.5855|14.9732|11.124|12.4941|18.21|
2025-10-06 10:31:34|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0066|38.8776|64.2909|71.7053|67.4528|53.35|
2025-10-06 10:31:35|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|96.5|
2025-10-06 10:31:39|usa_0214|AZO|total_return_price|1.7415730337079|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4198.53||
2025-10-06 10:31:43|usa_0215|RAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:31:44|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6959|0.8217|0.7737|0.5658|0.6034|0.7528|0.8376|0.9184|0.9299|1.0449|1.1268|1.0349|1.1234|1.2706|1.2068|1.2266|1.2401|1.0216|0.9448|0.937|0.9567|0.9243|1.0223|1.0275|0.9912|1.1525|1.1643|1.308|1.6674|1.6427|2.2973|2.776|2.6176|2.9772|2.6188|2.0713|2.1577|2.171|2.8231|2.7003|2.4506|2.7845|2.2253|2.0928|2.8638|2.6215|3.0265|2.9029|3.9169|4.3893|4.0095|3.0686|4.2733|4.6767|6.3254|6.9646|8.111|8.033|8.3419|9.9778|11.9465|10.7752|10.1536|10.1674|10.7004|10.9327|12.8281|13.366|15.7218|17.8319|21.2076|20.8143|20.3903|16.9091|15.7751|14.4637|10.9383|9.9125|12.5555|14.6356|14.1087|16.9009|15.5795|18.855|22.6247|20.7069|20.2523|13.4701|15.2761|19.1715|16.1266|16.5487|19.1207|21.473|22.876|23.8131|25.8057|29.5122|27.5926|25.0667|30.5245|28.4378|28.8345|23.6648|22.2512|25.7976|24.5709|27.9599|30.7912|32.4958|32.0592|35.2535|35.3544|33.0345|31.0691|34.3444|29.9387|35.8762|37.904|37.2151|43.4251|33.7028|41.4576|47.4057|48.5235|52.4315|50.5401|44.8785|51.2532|51.3275|48.1799|49.1472|59.9646|66.755|76.5478|78.0492|92.953|118.2344|98.5174|94.7438|103.0022|96.7181|94.7484|98.32|
2025-10-06 10:31:49|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.4308|6.5881|6.725|6.2924|6.8823|7.0396|6.8634|7.5509|8.2792|7.6106|4.0696|4.326|4.2867|4.6988|4.6202|4.7586|4.2474|3.6181|3.088|3.1462|2.9889|3.088|3.0675|3.6779|3.9327|3.8352|3.7172|3.4419|3.6181|3.1855|3.1368|3.4419|3.766|3.6873|3.5694|4.0712|4.3858|3.8934|4.8373|4.2568|3.5992|3.3399|3.5396|6.787|7.3927|7.2333|9.0918|5.4223|5.8397|6.7055|5.6599|5.6266|6.0652|6.2958|7.6727|7.3767|7.9572|8.3668|8.5031|8.815|10.0351|10.2544|11.3685|12.4734|11.4405|11.5447|12.7992|13.1421|14.4249|16.5951|19.1142|19.033|21.536|19.1215|21.9073|15.6479|13.1171|12.441|14.4315|13.4404|14.4709|12.5624|11.468|12.6771|12.4225|12.104|13.4853|14.0003|14.6036|14.2089|14.1674|14.9811|14.9478|16.5412|16.1885|16.451|16.4941|18.38|19.918|18.6106|20.8082|19.4963|18.6191|21.0476|22.0895|24.902|24.9341|23.0821|22.9991|25.5292|26.6603|26.4376|21.8043|20.2307|20.748|21.5497|21.1477|23.9991|23.758|24.4645|28.2137|19.6658|20.8727|22.3073|23.454|24.3431|23.9527|24.2054|26.4748|25.3465|24.2897|22.87|26.5676|25.494|24.4916|22.024|25.5662|26.2234|26.5786|32.0526|31.6981|35.5467|33.6315|37.16|
2025-10-06 10:31:54|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.62|29.2581|23.3758|20.4474|25.3643|32.7555|44.1813|41.7261|57.1416|58.593|46.5662|81.8025|69.0021|46.4511|34.1302|20.3515|3.7596|1.6944|5.2237|12.3209|9.7761|13.7147|14.6035|20.1597|28.5676|24.3668|26.918|31.074|28.1264|36.7837|27.7606|29.7543|31.82|37.9963|36.1614|45.743|55.9671|58.2278|55.2631|46.4157|42.6736|41.5403|37.6271|33.0347|34.2982|41.7319|33.7988|45.3375|44.2122|46.2118|53.5964|53.9223|59.8797|64.1659|67.2271|53.2377|45.9702|53.5272|53.8373|54.2627|65.7406|38.6935|43.1323|47.0534|56.5446|60.274|49.0667|34.1204|36.0954|37.4088|33.085|37.6581|46.459|52.8824|56.1132|46.7835|47.3719|49.2478|43.2157|40.5371|51.007|42.7825|42.4266|53.79|
2025-10-06 10:31:57|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.647|1.6968|1.9653|1.8026|1.9352|2.0691|2.3687|2.3291|2.7028|2.7091|2.8814|2.8885|3.0848|3.0937|2.9555|3.2444|3.4592|3.0412|2.6946|3.0349|3.0909|3.1945|3.5703|3.3102|3.9624|4.0255|4.2095|4.1491|4.059|4.2456|4.5606|4.6346|5.7615|6.4823|6.5282|6.0231|7.0404|6.7747|7.7013|9.0839|10.2499|9.3917|10.9857|12.1103|15.7315|13.9351|14.3097|13.4942|13.8912|15.8529|14.5152|15.1904|16.0476|13.7043|16.251|17.7605|20.3541|21.4199|19.7473|16.5434|21.105|19.9586|20.2599|17.5615|17.4647|18.1263|17.3767|19.1259|21.1274|19.5444|19.1672|20.7963|18.3365|17.1709|16.3979|18.525|14.0327|13.9471|14.0461|15.5269|17.7855|18.9381|18.4993|18.6245|19.1992|18.4203|20.91|17.3691|19.8719|20.4182|20.5689|21.773|22.2336|24.919|24.3982|22.921|26.4353|26.4573|27.6459|28.2336|29.9766|28.7215|27.702|30.1366|31.7065|36.66|40.0567|38.691|43.9954|41.5031|40.491|43.6886|49.4801|49.1445|56.3031|60.7114|52.1929|55.9597|59.629|67.3153|72.8822|39.0835|47.3266|54.3196|65.3031|70.0497|69.169|70.6714|70.7164|74.3617|77.5943|64.7703|70.4856|71.6627|69.2878|62.0953|69.2844|77.4274|68.5184|75.4696|74.4212|73.5344|74.7257|81.806|
2025-10-06 10:32:02|usa_0220|CERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:32:03|usa_0221|STI|total_return_price|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96|4.84|
2025-10-06 10:32:05|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2628|0.2272|0.2217|0.0985|0.1369|0.1833|0.3067|0.3339|0.471|0.3476|0.3011|0.3806|0.4845|0.356|0.3011|0.3423|0.3079|0.3935|0.354|0.3258|0.2532|0.2308|0.2901|0.3748|0.4793|0.829|0.7102|1.001|0.9903|1.3603|1.5317|1.8129|1.578|2.2517|2.0476|1.5848|1.9291|2.2469|2.3573|2.024|1.253|2.0445|1.5192|1.306|2.2709|2.1858|2.3432|3.1228|3.6297|4.0627|3.7717|4.1969|3.9163|3.8101|4.5756|5.0506|5.6211|6.1541|4.6866|5.3288|5.8146|5.4386|5.4031|5.5244|5.8351|6.2874|5.1189|6.0679|6.6914|6.8633|6.004|5.6231|6.0829|7.013|7.97|6.8797|6.2117|8.0397|9.3644|9.3737|9.8073|11.9987|11.3164|12.7171|14.0902|15.9747|16.4708|19.1257|22.1868|26.9221|29.1491|26.7944|26.3094|29.1995|29.9069|34.3619|30.2396|30.3998|28.8405|36.2448|41.2705|44.5968|48.0678|45.8485|51.108|51.7037|56.4442|57.2163|60.6039|59.7293|50.9622|58.6477|76.2669|75.0612|81.3834|92.3643|86.1826|91.6274|99.7368|103.4046|106.0175|86.5994|84.9974|80.7319|105.4908|124.4061|116.8465|108.0718|93.5637|95.8357|78.3493|92.5867|114.6557|103.8724|111.9336|113.5445|137.6951|127.4814|141.3016|138.1756|149.2469|138.2336|136.1752|152.64|
2025-10-06 10:32:09|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.2157|5.2965|5.4903|5.3944|5.0246|5.4389|6.074|7.0026|7.0836|7.716|8.6209|11.0186|11.1058|11.583|12.6174|12.4738|12.0115|12.4654|11.425|11.5814|10.9566|12.9054|12.0045|12.4553|13.3799|15.445|17.8671|19.0018|17.6003|18.209|18.8559|18.9373|20.2156|19.1389|17.5131|16.6983|16.0405|18.8376|20.9884|21.7479|24.7007|26.3763|28.437|35.8929|32.228|39.2814|42.0198|44.1057|54.3053|55.4678|60.7617|66.038|66.4591|61.2152|61.2319|49.2617|50.9698|47.5426|52.4803|34.2205|27.0919|32.7259|43.0745|49.1389|52.2072|56.9561|63.9369|69.793|75.0295|80.7934|72.3005|83.3534|90.8475|91.5776|88.6589|89.0376|83.8896|90.0581|85.537|80.2975|89.9905|98.2372|98.2026|114.6148|123.1074|113.829|125.3921|132.9736|138.3564|132.2406|131.3468|131.8496|137.7069|145.2041|135.8977|136.9794|127.435|134.3567|142.7724|138.3494|160.7736|163.9742|175.0137|171.6874|121.6996|129.2342|126.1291|136.8799|158.7725|180.9342|192.1619|221.9754|219.619|173.161|165.6058|146.6709|154.178|175.1838|160.4941|176.4973|176.594|198.5294|217.7913|214.344|210.8585|201.6601|193.17|
2025-10-06 10:32:13|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.465|6.3733|5.8449|4.4308|5.2234|6.2424|6.0613|7.5307|10.0191|8.2201|8.4038|8.3031|10.3311|10.0921|10.5424|14.1153|6.7004|7.0451|6.6677|8.4289|7.5483|9.1536|9.687|12.895|12.3918|13.3353|7.737|8.1773|10.945|9.3423|12.9906|16.9207|15.8212|17.7083|9.4505|7.3923|8.6176|8.6503|9.6568|6.9042|9.2945|9.9386|10.6934|11.8105|10.6683|7.9432|9.5256|7.4996|8.9314|10.0509|8.5281|6.5154|7.1633|7.1649|10.0225|10.9964|12.6819|14.4509|13.5833|13.7797|16.888|16.1827|17.125|17.9301|19.8547|21.6381|20.9604|26.6049|24.4311|26.4357|29.1615|31.3936|34.4505|28.4304|32.2457|30.7968|20.4781|16.8442|24.4601|26.9741|31.5886|32.7746|26.6188|30.1895|39.087|40.4202|36.9171|29.411|35.2515|40.6415|39.4157|39.8427|41.8442|48.3558|47.5165|46.9397|54.9317|54.2894|55.942|52.2456|57.5175|54.596|54.0695|48.7018|50.4669|52.246|52.2852|48.0273|54.7427|49.9672|54.8331|67.4335|78.4921|81.2524|87.8538|83.153|70.8396|77.4052|85.4328|89.5348|96.0654|77.7555|99.0877|103.6163|123.0715|140.3738|165.3763|165.1383|166.0316|128.7899|97.8661|91.4019|95.8975|100.423|100.7391|95.3761|99.1124|113.4047|108.4095|103.6368|108.709|89.5467|95.3398|102.64|
2025-10-06 10:32:18|usa_0225|PLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.0816|5.161|5.558|5.558|5.5961|5.7962|6.7871|6.6283|6.8284|7.4032|8.0261|7.8188|8.2194|7.5624|7.0538|7.0983|7.0117|6.6523|7.0556|7.0556|8.1006|9.0282|8.7436|7.8909|9.1075|8.6077|9.1021|9.8807|11.1984|10.9022|11.3812|11.4581|12.5543|14.1256|15.3954|17.2089|16.1951|17.3364|21.7994|18.6651|20.4878|22.8094|24.5272|28.0866|27.6041|30.4828|32.9772|35.2346|31.1146|36.5908|35.5004|32.9686|30.7|23.5368|13.5376|8.3237|11.0847|13.7287|15.6455|16.8502|14.6666|16.5696|20.2428|23.1547|23.2538|15.9016|18.9441|24.0643|22.3963|23.7936|24.9837|27.5688|26.1973|26.3247|26.0569|29.0275|29.4426|27.2441|31.3407|31.9981|27.5015|29.1447|32.4659|33.7537|37.7883|41.5951|41.3479|41.0003|46.7024|50.8841|52.0736|51.2347|53.8252|55.9432|48.8199|60.2605|67.5405|72.3055|76.0934|69.1787|80.8304|87.6388|87.3098|93.4407|105.8964|111.6512|150.4611|145.0539|106.4423|92.5055|103.3276|115.1985|114.034|105.0797|125.6267|123.6317|107.5473|121.8246|102.8593|109.7543|104.1909|114.52|
2025-10-06 10:32:22|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2463|8.7248|9.0162|9.597|9.3864|7.9732|8.7753|9.227|10.5936|9.1958|9.4691|9.8164|12.0888|13.607|13.9513|12.4996|13.4866|12.7723|12.9243|13.6176|14.0016|13.25|13.3527|13.949|16.3568|16.4698|18.4992|21.0934|19.7046|22.0558|26.015|24.496|28.7528|30.4742|32.155|40.7521|39.8164|45.8166|52.4265|55.3382|48.4698|49.6398|46.9339|47.4078|46.7899|48.9357|29.1042|18.8785|25.9816|35.9785|37.0764|41.9788|39.9577|46.8311|48.7908|54.0392|60.7754|51.284|57.6396|61.0815|63.3828|65.0156|62.5793|60.1576|63.1828|64.4334|62.2328|71.4257|74.1092|73.0091|84.3759|92.5344|80.1519|78.8437|86.1936|86.3319|90.0691|93.5069|86.8202|91.9216|85.9236|86.3531|91.9476|87.7126|89.8572|88.8836|81.9637|98.2022|95.3274|96.5066|103.3455|69.8692|69.2456|62.2602|74.0715|80.1065|91.4194|87.1978|93.4871|105.3208|73.5483|62.7721|57.4329|46.8579|50.7376|53.2898|63.7381|60.291|57.7543|76.4131|71.5655|65.615|66.8434|74.34|
2025-10-06 10:32:26|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.6459|3.4019|4.0067|1.8899|1.4757|1.6238|1.2096|0.9072|0.7923|1.1703|1.4757|1.6238|2.6066|1.6994|1.2458|1.512|2.7578|5.1044|3.8555|4.4996|5.065|4.1579|5.2918|4.802|5.4067|5.821|7.9015|12.1349|17.2|17.1244|19.1292|24.1913|9.6765|10.62|7.1425|6.5014|9.108|4.7657|3.9311|2.2316|2.534|4.4996|3.0239|3.5561|1.4757|2.8788|2.3889|1.3124|3.792|3.7557|1.9655|2.8425|3.8646|5.4793|6.2293|7.7956|7.1304|6.7917|5.2374|5.316|6.5558|7.711|8.1162|7.8198|11.255|11.7509|11.9807|10.9466|12.3738|10.1664|11.7025|15.3131|18.2705|16.3533|20.8831|12.8939|6.9248|11.6965|16.0267|22.0927|26.7011|23.5804|18.2402|17.1698|20.5021|22.5523|22.002|15.555|18.718|25.0319|18.4337|23.5718|26.0307|30.9722|38.3993|39.3599|52.2764|57.4029|57.9588|61.1111|70.0476|57.8999|50.1965|51.2186|39.0407|31.0336|31.4026|39.1842|45.8641|56.053|60.505|59.337|54.9583|64.1099|54.1352|41.2891|26.4334|34.7455|34.771|43.6118|46.8246|30.9487|33.26|27.5346|41.7276|50.2856|53.6154|42.5186|49.1254|37.4034|33.7723|24.5213|23.7679|28.3784|28.5743|34.375|39.4525|51.4081|57.0807|51.4457|44.9218|40.3079|63.9156|120.06|
2025-10-06 10:32:31|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8475|0.8744|0.9076|0.8722|1.0522|1.1513|1.1582|1.3412|1.4667|1.4244|1.5388|1.6466|1.9095|2.1646|2.3106|2.4653|2.3465|3.2601|3.1006|3.1926|3.2897|3.4631|3.5748|3.9081|4.0978|3.7337|3.8281|3.7983|3.9427|3.8717|3.77|3.9671|4.9921|6.0244|5.5847|6.4704|6.673|6.4598|6.9931|6.7065|6.1386|5.3307|6.3252|8.2835|9.1281|8.2|9.3908|8.267|8.3056|9.1287|8.7363|6.254|6.7057|7.7875|9.0795|9.1386|9.6567|10.4803|9.0494|9.758|12.0086|12.7435|14.3912|15.3614|15.6422|15.5457|16.1891|15.1066|16.5271|20.84|22.1785|22.3854|25.1428|20.7173|23.8497|17.1677|15.4335|15.8027|17.6762|17.2156|18.3968|16.5143|17.7248|18.9115|18.3839|18.4109|19.275|19.9134|19.9074|18.6766|20.0572|20.0848|19.3295|21.928|21.0864|21.5016|21.152|25.4388|27.4658|25.3316|28.4251|29.0485|27.4811|29.7912|27.618|33.962|33.8868|30.7327|32.5304|33.1962|32.5059|35.2852|39.6134|39.0163|42.4192|41.7161|41.4657|47.708|47.6047|50.6341|48.5521|37.2595|41.1626|46.4102|49.701|51.7988|51.8259|53.2556|58.818|62.2041|56.6764|50.7699|55.8233|57.4532|58.1286|53.3499|57.8465|63.7619|70.941|86.5197|82.5053|81.012|83.5187|83.46|
2025-10-06 10:32:36|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6349|0.7548|0.7889|0.6307|0.7156|0.8459|0.8456|0.8754|1.372|1.2235|1.2149|1.4304|1.7326|1.9068|1.9581|2.4638|2.3035|2.1311|1.9518|1.9693|1.8824|2.0593|2.3623|3.0648|2.6853|3.0439|3.2635|3.5576|3.6691|4.1105|5.861|7.5231|7.0313|8.6615|8.7508|4.85|5.2017|4.5813|6.6269|4.9935|5.2485|5.4848|4.9926|7.3114|6.2805|6.4577|7.5574|5.7328|5.8549|6.9707|7.0904|5.1806|5.7023|5.5186|6.5641|7.4277|8.7756|9.4001|8.4547|9.4442|11.8137|12.0081|13.4826|14.7232|16.5064|16.568|15.283|18.6174|19.444|21.3517|23.4351|22.5559|20.3022|17.2412|16.3255|15.6985|11.4261|9.6872|12.9876|18.1441|19.6304|20.7057|16.1312|20.0483|20.9039|23.5601|24.7793|18.0952|18.6218|24.0958|21.6188|24.4144|25.165|30.251|27.3388|30.5408|34.9521|32.8763|35.1706|33.2799|34.1314|31.7268|30.4018|23.1968|23.0338|24.5441|21.0979|22.6063|25.2803|27.0444|28.875|28.8241|28.208|24.6979|22.9896|21.9743|21.6247|24.3549|25.7701|21.5671|19.6166|12.8013|16.0841|16.0246|19.903|23.7959|25.9405|24.3198|27.6415|23.2772|19.6648|18.3862|22.7999|23.5502|23.6147|22.0035|26.6674|25.7231|20.7376|18.9793|19.4118|18.7277|23.5234|23.13|
2025-10-06 10:32:40|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.3309|14.1411|14.236|13.6666|14.3803|15.0902|14.7599|16.8479|17.7476|15.4698|16.7985|17.1781|16.7036|17.9374|9.206|8.8719|7.5925|6.2638|4.8896|4.8896|5.5539|5.9336|6.4992|6.7384|6.689|6.503|6.7919|6.9867|7.9782|9.0297|10.097|10.3512|11.3607|12.2758|12.5697|10.9241|12.0896|9.7678|11.8569|10.7754|11.739|7.4999|9.5713|9.0157|7.4011|5.9853|5.2798|6.2315|7.1502|7.9315|8.0499|4.7352|5.6112|6.4825|7.78|9.0443|10.3843|11.7067|12.4207|12.975|15.7999|17.2525|20.2762|23.7712|22.0635|20.9681|19.9952|21.4859|23.6159|25.6596|29.4666|29.2637|28.3235|26.1777|27.5988|21.5962|17.5603|15.918|17.5536|18.9082|19.7579|19.5927|18.365|20.0938|22.7393|21.7478|23.2227|23.1189|25.2208|26.0929|28.5622|28.4487|28.3505|31.7803|30.6381|29.5159|29.8996|36.8004|38.0085|36.8093|43.3703|41.6561|37.3401|42.6578|40.3677|49.3447|53.6488|50.2299|50.4294|56.1437|55.5233|55.1824|45.6502|46.3979|46.5574|50.2576|42.614|46.9303|51.0913|58.1506|58.6399|43.1018|42.7242|40.9639|51.1618|48.254|47.6118|46.7474|58.1122|60.2926|54.3924|49.7772|56.6129|63.486|62.4607|58.1888|66.4486|66.5024|67.5179|82.7764|76.5786|57.1157|50.7875|55.28|
2025-10-06 10:32:44|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.89||
2025-10-06 10:32:49|usa_0232|CTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:32:50|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|39.68|
2025-10-06 10:32:52|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.07|3.011|3.0628|3.21|3.3265|3.5397|3.941|4.2562|4.8928|5.9362|6.1578|6.2171|6.1104|6.6879|8.2901|9.8195|11.481|12.7845|13.5866|12.2882|15.8811|21.937|22.0027|21.8244|27.6094|25.9069|24.6896|20.2675|23.0771|23.1215|24.0433|18.1989|25.1137|26.5974|12.9317|15.7727|18.355|15.4509|20.5099|20.606|25.104|23.1338|21.9383|21.1866|24.5192|25.8053|23.3449|24.5126|25.0238|24.5476|26.3381|27.7469|31.0636|30.4957|31.5711|28.7781|28.5326|26.61|27.1162|23.3864|16.4158|14.3634|19.4758|22.8738|24.3404|24.2579|21.5544|24.9368|29.0538|31.2792|30.8719|23.7672|28.9357|33.0763|31.9384|34.0721|33.2159|39.4338|42.3642|43.0105|50.7112|49.7687|49.1684|47.8779|54.2163|54.9205|49.2795|47.0744|54.414|60.2407|59.3638|62.3288|62.8025|64.0309|61.9908|55.8007|55.3125|55.6415|58.8652|52.9585|57.4896|57.7979|65.4259|63.0288|65.7534|44.9996|45.2598|41.5361|52.8783|63.4403|69.0152|63.1229|64.4462|75.3625|57.0358|57.1579|74.5756|86.9262|88.3248|69.7736|81.7107|92.0871|86.0292|99.8315|83.7456|81.3652|71.2971|81.53|
2025-10-06 10:32:57|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7808|0.6916|0.7039|0.5892|0.8074|1.1148|0.8709|0.9601|1.0369|1.0636|0.999|1.2295|1.6906|1.9335|2.2931|2.2798|2.6512|2.8141|2.7281|3.6794|3.3044|4.1313|5.5529|5.5529|5.1871|5.9364|4.8137|5.994|8.9142|8.2226|9.6642|9.3937|9.0679|11.988|6.6088|6.1108|9.1447|10.7985|13.2576|16.3499|28.7406|47.2206|40.9622|39.9602|38.4847|29.0848|28.2795|23.3613|26.927|22.722|14.816|16.4759|14.7115|20.3612|23.3306|27.2528|29.441|26.232|24.4764|24.8635|22.2008|21.1345|24.3543|21.6675|24.8553|23.7747|20.3668|20.1623|20.8505|24.7117|22.796|21.6254|18.4385|21.0805|20.084|14.1615|13.4106|14.4415|18.7328|17.667|18.707|20.909|20.9158|23.8828|27.7144|28.9332|24.8448|26.6151|28.6941|28.8111|29.1218|29.3754|33.012|33.5301|37.922|38.1415|37.6026|40.2483|39.2194|39.5002|41.7582|49.8949|47.3462|49.1879|44.3544|46.7619|53.3824|53.9635|63.4468|64.8661|67.6381|78.5878|79.5047|75.9781|84.0187|73.5081|87.2795|103.1494|104.8089|95.6233|98.8881|99.2889|104.6106|108.5208|135.486|141.4507|155.2743|161.5838|153.302|145.0404|162.309|135.2635|163.3494|172.1586|191.8798|152.017|186.7398|195.6664|226.5758|219.3368|209.1886|193.2722|223.7451|241.99|
2025-10-06 10:33:02|usa_0237|VNO|total_return_price|0||||||||||||||||||||||||||||8.0676|8.2708|7.99|8.2227|8.3003|8.9209|1.9975|2.162|2.0945|2.4529|2.3854|2.6181|3.2193|2.6957|3.0665|3.5478|2.931|3.1101|3.2931|3.1329|3.3349|3.3878|3.3491|3.6556|3.7138|3.8266|4.1838|4.2058|5.5309|7.1108|7.762|9.2267|10.2895|9.633|8.8798|7.4865|7.6619|7.9896|8.2705|7.7121|7.827|8.1917|8.6109|9.3105|9.7527|9.2562|10.232|10.5682|11.3493|12.2357|12.9944|11.2666|10.8206|10.6222|13.1722|14.729|17.068|19.1509|18.3295|20.3659|25.0074|22.9973|26.9586|29.296|28.7801|33.4032|34.2392|38.5511|43.4901|43.0111|39.8661|40.0046|32.4247|32.1098|33.0918|34.5146|23.2483|13.0449|17.9891|26.0316|28.5642|31.2294|30.3339|35.8394|35.172|37.2268|39.9332|32.2547|33.4988|37.0092|37.2048|36.2056|36.5636|38.5207|38.4781|39.3792|41.9328|46.9139|51.1578|48.249|57.19|60.4171|51.5288|49.4078|54.9678|52.2882|55.808|56.7569|58.952|57.0348|53.7935|54.9169|56.3018|48.8929|54.1944|53.9944|46.3087|50.8582|48.8135|48.9951|53.2209|29.2609|31.4274|28.1434|31.7015|39.0495|40.6103|37.0167|37.3382|40.9748|26.2216|21.645|19.9147|14.9601|17.6562|22.0751|27.7819|28.2933|25.8544|38.7472|42.04|36.99|38.24|40.53|
2025-10-06 10:33:07|usa_0238|FISV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:08|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|425.85|
2025-10-06 10:33:11|usa_0240|NBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:12|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|67.31|
2025-10-06 10:33:15|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9463|16.9028|19.2774|21.2783|20.5582|15.8859|13.5167|13.2749|15.4571|17.9197|17.9478|18.4385|21.304|21.4257|19.6548|19.3055|21.1771|22.2279|22.3003|30.1292|26.7481|27.6151|30.4844|33.1521|40.2296|34.1841|32.1794|28.8533|29.1415|15.0777|12.4981|13.9716|14.9373|19.5864|18.2291|18.1446|21.1573|21.3899|21.1247|25.2378|24.4344|19.6062|20.2882|26.1606|26.539|25.7792|28.26|31.5339|35.548|38.1106|42.8673|43.0808|44.8178|46.9405|53.0115|56.1328|53.731|55.5434|50.1134|53.5201|62.5623|66.5867|65.7171|69.2526|73.6937|80.7409|82.8015|83.2761|93.7605|95.5908|86.2525|100.0204|108.8251|116.2125|123.7532|107.363|123.6353|133.6648|121.3859|128.664|131.9528|110.4853|98.8305|88.7942|86.7504|75.6189|62.6655|49.8683|49.7084|55.7418|58.208|67.8195|73.3442|83.3054|81.0021|72.5061|81.6514|65.94|
2025-10-06 10:33:19|usa_0244|HCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:20|usa_0245|FCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.2726|7.5407|8.5461|8.671|8.6223|8.3051|8.5089|8.7899|8.2011|4.5192|5.7412|4.3843|3.4576|3.0367|3.1647|5.2182|4.5259|6.1461|3.5079|2.6906|2.5626|2.4899|3.7959|3.2141|3.1967|3.8948|5.1251|5.192|3.9151|4.8808|4.9593|7.161|9.7098|12.3896|11.5495|9.8465|12.0987|11.5688|12.2206|11.6266|15.3594|17.2539|19.4625|18.426|18.0612|19.4862|23.2803|29.2602|37.1852|36.4135|34.3579|42.0134|20.4654|8.9142|13.9002|18.277|25.0247|29.2848|30.5242|21.6437|31.4048|44.705|41.5288|40.1214|23.2017|28.2316|29.3717|26.5327|31.1176|27.0984|26.4591|23.037|27.9171|32.1554|28.422|31.6681|28.5574|20.639|16.9726|16.7227|8.7869|6.1628|9.4127|10.1409|9.886|12.0071|12.1618|10.9329|12.7809|17.2596|15.9943|15.7559|12.7436|9.4745|11.8967|10.7554|8.9057|12.2778|6.3401|10.8674|14.6903|24.44|30.9303|34.9342|30.6871|39.4485|47.1774|27.8395|26.1516|36.5516|39.4814|38.7445|36.2531|41.554|46.0651|47.7542|49.1952|37.6426|37.5678|43.2075|39.22|
2025-10-06 10:33:23|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6074|6.335|6.509|7.7086|8.2037|9.3169|8.8744|9.2327|8.5121|9.4821|12.5294|12.8805|9.4876|15.8467|17.5307|18.6196|14.5258|18.7808|18.6625|18.4399|13.6865|16.3879|13.6412|16.1623|12.4311|12.0406|12.8494|13.2591|10.8258|10.0177|11.5204|12.7233|12.9396|15.0161|16.959|18.6572|15.9875|17.6633|17.3584|15.1008|13.4414|13.0738|14.5225|15.1004|15.7487|16.1321|19.3056|17.9856|16.7803|17.4542|18.3508|18.5909|19.9757|12.6491|10.0711|13.3478|15.1495|19.9869|26.8104|23.0329|26.1326|33.6873|40.2244|43.9104|36.6678|47.3346|52.2062|45.6151|51.8944|51.0798|54.7978|56.4298|60.1382|64.9762|57.8668|64.4226|64.99|66.4966|72.7839|76.0535|71.0228|77.7922|83.586|80.9339|79.0072|68.5354|76.281|86.6628|97.685|115.6087|136.3955|130.321|133.0833|119.5114|152.4954|169.114|184.1341|191.6296|148.2129|175.504|203.4603|248.6856|272.2141|298.2162|281.6376|348.2469|256.6966|240.6599|204.4949|235.7194|234.7902|187.7187|138.7496|141.1204|149.4073|103.6902|97.8642|73.9568|65.4131|80.4917|88.12|
2025-10-06 10:33:27|usa_0247|MRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:28|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.184|2.5075|1.456|1.6986|1.7256|1.9952|2.3997|2.7502|2.9659|2.4805|3.2894|3.586|3.9969|4.6645|5.0959|3.613|4.0983|3.2625|2.4805|2.9119|3.3164|3.3304|4.3949|5.1638|6.0126|4.9751|4.5027|5.3655|5.757|5.3655|6.2423|5.743|5.2846|5.6492|5.8109|5.2846|6.8862|8.3368|9.1349|8.175|11.7233|12.7133|12.256|10.1465|10.6253|11.8937|12.4027|14.8876|13.6753|15.5303|15.8625|19.2835|23.0928|23.9944|23.7442|20.3793|22.7261|21.3111|23.5457|24.1411|20.2412|20.966|20.8624|20.3189|16.5743|18.3948|18.2136|11.0093|11.2595|9.9739|12.7608|14.7625|12.9765|14.3742|14.3742|17.7823|17.532|18.947|17.0575|16.7987|18.8435|16.6434|28.4205|30.9572|38.1701|45.7369|46.8067|60.7495|69.9125|72.5871|75.141|83.1736|98.9801|101.9876|111.011|121.9275|123.2045|133.7503|143.6218|132.6509|139.7559|161.2934|177.0814|193.0244|191.6179|199.0413|186.4081|175.9168|152.6578|159.8152|185.8027|169.832|157.9364|158.9675|170.5533|191.0933|199.455|223.9891|197.9723|212.0074|203.5224|232.4566|233.8022|245.3601|214.0158|233.3603|251.0792|232.6235|241.2543|243.8843|235.5968|236.8294|173.5238|177.2557|161.94||
2025-10-06 10:33:33|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|54.16|
2025-10-06 10:33:36|usa_0251|SWKS|total_return_price|0.00942655145326||||||||||||||||||||||||||||0.7756|0.808|0.7756|0.6733|1.045|0.808|0.843|0.6733|0.641|0.9776|0.7406|0.843|0.7756|0.808|0.8753|1.4139|0.843|0.8241|1.5486|1.7856|3.0299|3.5362|4.3091|4.1745|2.3404|3.0299|2.0549|1.8852|1.6509|1.7667|3.3665|4.2768|4.1071|4.7454|3.6035|4.4761|7.4211|14.2403|20.603|22.3199|38.3781|42.0139|27.5191|32.2215|12.7254|19.8516|30.7995|18.8093|12.3214|9.8975|2.3431|5.7365|5.0336|4.3226|6.8677|6.9323|9.4289|6.9081|6.7707|7.1828|5.1305|4.2176|5.9223|4.3307|5.478|5.7688|3.5469|5.3568|4.6458|5.5668|6.399|7.4494|5.882|7.0212|7.6433|5.7608|6.5122|7.1424|9.7602|8.427|12.6042|13.598|14.1635|18.5185|26.1779|25.4184|20.4495|16.0057|22.3401|21.928|23.3743|18.8982|17.7953|17.8317|19.4193|20.8454|30.3147|33.1668|41.1212|47.2806|80.0924|75.1706|78.0619|63.2011|64.2437|55.1061|54.6648|63.9775|82.029|83.5025|88.0375|95.886|84.9347|73.4982|80.3841|74.032|71.0886|76.0013|73.9007|79.3843|78.5735|91.3204|128.4809|125.1282|163.5044|161.5885|164.9207|149.8435|120.4067|102.3566|98.9012|78.5936|109.1236|97.9504|106.4447|81.2536|102.8691|101.2261|108.6918|84.3276|63.3862|63.043|67.906|77.1|
2025-10-06 10:33:42|usa_0252|WFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:43|usa_0253|MCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.7505|2.8966|2.8966|3.1887|3.5781|3.3347|3.4321|3.286|3.4808|3.6998|3.8459|4.138|4.5274|4.9899|5.2577|3.9433|4.6248|5.209|5.1846|4.3814|4.3084|8.3733|8.3733|10.0772|10.0228|10.7698|13.1096|14.4985|15.6391|16.1451|19.5606|19.0864|16.2659|18.2313|20.8052|21.7159|23.9391|28.0235|25.6234|29.0598|34.4871|32.1358|35.7813|40.6999|48.9867|57.0563|43.5348|52.3261|55.3276|49.7751|49.9471|40.5376|28.7749|28.1467|27.8941|27.6067|16.3992|18.7913|21.6798|16.9052|22.2364|24.7796|16.6731|21.0075|22.4061|28.7361|32.6174|26.0146|28.8907|36.2635|31.6187|38.3679|43.8625|46.6775|53.4982|61.9925|69.3987|70.3983|78.0699|84.4203|85.8296|93.3108|97.3513|88.8218|91.0634|88.0218|85.7625|99.4501|86.9085|103.6513|112.9495|129.6|137.7767|150.9525|160.029|157.2798|132.1235|171.3552|185.3002|194.7868|226.2747|201.9961|262.9516|277.9687|278.9125|287.6018|349.6808|343.2441|378.1341|327.377|264.5428|236.9868|272.2552|299.8135|341.5174|311.2531|385.3017|388.6173|417.0689|471.0939|470.7201|463.9537|500.6856|476.48|
2025-10-06 10:33:47|usa_0254|LNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||23.0581|23.0581|11.5291|5.7645|9.6076|10.5683|10.088|13.4506|14.4114|10.088|2.0368|5.7645|7.6284|9.0119|7.5131|6.0143|3.9583|5.2842|4.4963|1.6909|1.9215|1.9215|2.6517|2.6517|1.3835|1.3835|1.3835|1.3451|1.1577|1.2009|0.9608|0.5524|0.4804|0.5909|0.6245|0.4564|0.6149|0.711|2.1665|2.8823|5.6204|8.3298|9.401|9.4923|30.6001|30.9892|29.8796|39.7369|35.7594|38.9779|37.4696|28.5441|27.7371|29.9276|37.2678|37.6329|31.3591|19.023|4.1985|2.1617|2.7382|4.0928|2.8246|2.815|2.325|2.9687|2.7093|2.4211|5.3034|8.9447|8.8005|4.9479|8.349|14.3922|14.1616|14.9206|18.043|26.9012|26.6706|32.8003|41.4279|53.178|68.8863|76.8895|67.6374|74.3627|66.5421|46.4046|35.7882|32.5024|36.0765|41.889|39.8042|45.415|46.7985|43.2725|51.7272|51.3525|62.6318|66.7631|56.8673|65.6774|65.7639|60.5854|58.6735|32.1854|46.4238|44.4543|57.6743|69.1842|83.3361|93.8372|97.7463|134.0126|128.8694|161.0832|145.9328|153.7785|149.0592|162.7612|167.8518|159.0072|172.8447|178.2278|213.4723|230.4217|243.0025|234.98|
2025-10-06 10:33:51|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2244|0.1972|0.2176|0.301|0.3264|0.34|0.3962|0.2942|0.3298|0.318|0.3128|0.3112|0.3026|0.34|0.5288|0.5866|0.7583|0.7847|0.5305|0.4744|0.4106|0.5203|0.5407|0.6741|0.9053|1.3907|1.797|1.5489|1.0661|0.8569|1.0895|0.9453|1.3071|1.2731|0.9793|0.8433|1.0337|1.1085|1.2736|1.4159|1.7391|1.6158|1.8128|1.8639|1.9989|2.0167|2.1886|2.1995|2.4149|2.8487|3.0568|3.3847|3.3944|3.5321|3.9019|4.3535|5.0789|4.0817|4.9193|4.4013|2.6312|3.128|3.4754|4.1405|5.0763|4.6393|4.3208|5.3896|5.8094|5.9882|5.9459|4.4916|5.0022|6.5991|6.0753|6.5244|7.1815|8.2978|8.6753|8.6359|9.976|10.2751|10.823|11.2455|12.1479|13.3326|13.1442|11.5859|11.9058|13.2134|13.1321|14.9038|15.4632|16.4133|17.0604|19.6062|20.3816|20.0354|20.3239|21.9781|18.9908|22.1899|22.5979|22.7899|25.6199|17.3063|22.8114|25.8399|31.2791|31.6303|32.8721|35.2557|42.2089|36.4595|31.2515|32.5935|37.1624|39.9953|41.683|41.3132|48.8686|56.9793|66.6634|64.6452|69.0525|65.3835|98.6134|123.75|
2025-10-06 10:33:55|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|447.23|
2025-10-06 10:33:59|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9189|21.5058|27.3873|33.7664|30.1738|28.89|28.9796|20.3514|27.1982|33.6868|28.7905|36.5031|24.6804|27.9844|35.697|44.2655|49.7987|48.3059|51.3114|61.0952|50.5552|42.6568|42.7924|52.4404|55.82|63.7914|63.1518|77.7266|95.1302|90.8659|97.9893|90.4536|82.3298|83.6693|82.62|
2025-10-06 10:34:01|usa_0258|HES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:02|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9657|6.3866|3.4062|4.5011|4.6835|5.5059|6.6008|8.9413|6.3575|6.4475|6.5083|9.0946|7.2844|6.4791|8.1822|9.3987|9.1992|11.4205|13.1382|10.676|13.6565|11.5568|13.1991|17.6101|20.4373|17.3206|17.7464|24.0284|20.7438|26.3981|28.1742|22.2231|29.1718|29.5854|32.14|32.0963|24.2182|28.5343|35.9599|44.855|46.4023|52.3|53.0883|44.7576|60.0272|50.3925|55.0931|55.3655|50.9083|53.2537|41.8867|54.3437|49.0105|49.0105|46.052|54.4897|56.8448|48.5823|43.2394|35.9988|15.6102|17.7026|21.138|18.5395|17.2744|18.16|14.0141|16.0068|15.9411|19.0067|22.9676|19.902|20.048|16.0433|12.0191|12.35|14.1309|17.2257|22.374|24.8654|22.3253|28.2326|34.9088|34.6558|45.7552|57.239|64.718|65.9345|66.8785|64.3385|73.7299|83.1116|76.6495|87.1212|102.8871|114.8964|102.2448|117.9912|137.2412|117.2613|76.7955|98.9067|98.5466|95.1988|104.6291|97.4858|128.5115|126.9155|139.9382|132.0817|140.5033|139.1249|129.1761|124.0645|119.4602|113.7939|120.3349|118.8343|128.1522|119.151|135.5787|131.6514|138.4595|142.7255|145.7391|144.1739|159.5238|201.7|
2025-10-06 10:34:07|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3289|13.4997|14.6706|16.2547|18.5965|19.8721|22.9187|23.9543|26.1864|30.4766|32.2526|26.8736|31.2087|32.438|33.4148|23.5372|27.423|30.7693|32.763|42.849|41.6745|34.9492|40.6645|35.0568|37.6633|40.992|35.9294|24.8988|27.7509|21.7186|31.1775|32.7492|36.9199|40.0121|43.3606|39.2441|44.1185|43.8188|47.9797|49.709|55.5153|52.315|55.1961|56.8656|61.5264|63.3473|65.6073|61.9871|58.7257|51.3925|44.1282|28.2621|11.8605|5.7108|8.6647|19.3842|17.0482|20.8731|16.2875|16.9327|19.5876|19.9825|19.6415|12.084|12.2408|15.9562|13.4204|14.8818|17.2603|19.9269|23.9592|24.2363|28.3349|27.6993|28.2458|29.5244|33.1877|33.4391|33.384|36.93|35.221|37.5249|36.3099|35.2169|39.3803|39.9122|43.8534|46.4357|47.3531|43.5579|43.4323|42.692|38.2427|43.0383|48.5062|53.0344|53.4307|31.1791|34.3925|33.1443|44.3571|60.8969|56.8045|64.7324|63.9765|66.9074|61.2876|58.364|71.8547|66.4015|69.0481|68.3867|77.9959|100.4863|98.4862|115.6758|108.0565|122.7501|126.3714|133.39|
2025-10-06 10:34:10|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||3.1545|3.4494|3.5101|2.7657|2.9692|3.2002|3.4719|3.3588|4.1026|4.5747|4.0241|4.2922|4.2472|4.7334|4.9053|5.13|5.7541|4.0908|4.9707|4.6918|5.4003|5.2924|9.7847|10.3043|9.3372|10.2755|11.6628|11.6144|10.7641|11.9293|17.0182|18.9766|19.4106|21.8105|16.2413|12.7078|14.0778|14.7926|19.8327|19.5007|22.4075|18.1152|15.0756|14.9223|19.6017|17.7177|19.0036|15.4193|20.7327|22.6203|21.7423|17.4587|21.1628|17.8557|19.4467|20.7819|27.7613|26.4486|27.9344|27.748|35.7975|28.8796|29.4969|30.6995|31.5962|38.7289|37.3874|37.5805|37.2845|41.9891|47.7624|54.7193|55.4208|51.139|52.7833|39.3833|31.8389|25.5894|32.5305|39.4586|41.1922|49.7164|42.7577|54.2361|67.0462|73.8141|70.2545|49.6934|60.2898|67.1509|61.3563|67.0396|68.5763|74.1723|77.6413|88.8674|105.5597|98.6523|104.018|94.8267|107.6521|99.6837|98.1335|82.5984|82.818|95.4514|93.3732|109.0359|122.2173|140.5834|140.7283|154.7609|177.1103|152.323|139.4226|165.2751|134.6118|155.6145|154.9476|165.5271|189.469|119.9253|170.3966|188.9196|255.3733|296.6396|289.7606|264.722|302.1149|270.3698|235.6223|233.1012|281.2339|326.0621|380.1008|381.0097|452.2559|547.1779|499.4394|625.5904|631.2506|604.7076|696.8143|758.15|
2025-10-06 10:34:15|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||7.7397|7.3847|6.6746|5.9646|6.7087|7.3137|6.9927|7.2058|8.1288|7.6687|7.9527|8.9099|9.2678|10.1199|10.0119|10.2619|9.1258|8.2737|7.5267|7.0666|7.3137|7.7397|8.3788|8.6287|9.0178|9.0548|8.3078|7.8817|8.2737|8.5208|8.3617|9.6569|11.6451|13.442|13.4019|15.3106|15.7298|13.6303|13.77|12.7848|10.7853|9.2637|9.5737|11.209|12.8413|12.5623|13.6786|14.1814|14.2456|14.9935|15.1265|14.7622|15.9245|14.5141|16.5637|15.817|16.9195|17.5769|16.0743|17.2299|18.1586|17.7336|19.9432|20.9223|20.2167|19.2213|19.8986|20.9497|22.0603|23.713|21.1956|22.0191|23.5213|19.3769|19.349|21.5686|19.8199|20.4665|19.6434|21.8077|24.5428|24.3983|23.9306|27.1127|28.2092|29.2135|31.0087|33.5854|36.9076|35.119|37.7674|36.7184|34.4205|38.2344|36.8989|35.2525|35.7171|35.073|38.1747|37.8801|44.575|41.6041|39.898|46.5305|45.2094|54.4019|57.6316|54.4118|53.7521|57.1835|60.0287|60.4278|64.127|59.3839|59.9739|59.1321|59.8811|67.0488|69.9192|75.9766|73.3802|63.7832|59.4456|64.9647|60.9104|63.7379|61.7209|63.0945|74.8962|83.9112|84.9899|77.2513|86.6199|87.7126|83.5683|79.788|85.6478|86.2979|85.7055|100.6265|86.9717|108.7565|99.5274|100.52|
2025-10-06 10:34:19|usa_0264|ADS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:20|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.6086|5.6086|5.551|5.8378|5.7869|6.1053|5.9968|6.0788|6.1863|8.7117|10.0955|10.1839|9.7765|9.2986|8.5973|5.1107|6.7849|9.0208|8.2646|7.3299|10.1164|12.7126|14.1346|20.0488|19.6646|13.181|15.7399|9.7975|13.2491|12.6647|7.561|4.4963|5.8526|4.2455|6.6456|7.2938|7.0777|7.4599|6.7773|5.3903|6.1715|6.324|5.9898|6.5678|7.7574|9.6011|9.4127|11.242|12.6421|11.3343|13.3782|14.2229|16.3485|12.8224|12.6665|11.1238|7.7398|7.4891|9.6979|12.4509|12.9062|12.1017|9.3474|11.8598|13.5092|14.4093|13.2584|8.8486|11.5312|15.3843|13.1374|14.6316|15.3895|17.1908|19.0007|19.1952|22.0486|22.5598|23.1778|24.3945|24.5701|24.8329|23.6126|19.8119|21.4173|19.8863|16.6618|20.5926|20.1678|20.5397|23.8095|23.912|25.1431|22.2242|18.6402|16.2526|12.0572|14.1367|15.2003|12.8314|13.8554|7.1138|8.6039|9.2495|14.2787|20.8031|22.1815|20.1407|19.3567|19.5358|13.8051|11.8462|15.7344|14.4867|15.0303|13.14|16.3914|15.4426|14.1109|16.7674|16.8871|14.8204|15.6161|22.94|
2025-10-06 10:34:24|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||13.4611|13.1467|13.0527|10.8845|12.2866|12.8287|12.5107|14.2308|15.539|14.1838|14.9969|15.539|15.6293|16.8471|16.5797|16.7604|15.5823|14.7729|14.8162|15.268|15.9004|15.9004|16.6701|16.399|17.7542|17.6169|17.8445|16.8508|16.5797|17.1218|18.701|17.9782|21.0499|21.3209|10.3461|10.1401|10.0281|8.3802|8.7416|7.7912|7.0467|7.1841|7.2961|9.9982|10.7855|11.3213|10.6971|10.8749|10.8609|9.9252|6.663|3.7902|4.6474|5.4121|6.4306|6.6981|7.5143|7.9645|7.5654|7.9359|8.4342|8.0604|9.2603|9.4061|8.9564|8.9102|9.5264|10.3675|11.6894|12.6291|10.5882|11.2601|11.9167|10.6552|10.8449|10.9266|10.2748|10.4514|10.4687|11.0761|12.355|12.4856|12.2825|13.8399|14.3418|14.7056|15.1177|15.5206|17.5412|16.9668|18.3814|18.104|17.6255|19.7834|19.0585|18.7593|19.1743|21.0405|22.5554|21.4804|25.5962|25.0378|23.3763|25.9732|26.5802|31.2152|33.6928|31.2103|31.1352|34.2877|35.6629|37.0536|37.9579|36.199|36.6862|38.2138|40.1894|46.1805|49.2101|54.0229|53.1993|50.8536|53.0595|58.9544|57.3323|57.6209|57.4531|54.8797|59.8537|64.2507|63.4477|57.7613|63.7097|61.7754|57.421|53.3261|58.183|51.057|51.2504|63.2013|65.3499|69.6602|67.5708|80.65|
2025-10-06 10:34:29|usa_0267|DLTR|total_return_price|0.85747126436782||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55|89.98|
2025-10-06 10:34:33|usa_0268|ROP|total_return_price|0.16229923922232||||||||||||||||||||||||||||||||||||2.0018|1.8053|1.2574|1.8151|3.3341|3.8645|6.2246|7.0879|5.4729|4.9219|5.4863|4.8869|5.4825|5.5191|7.0111|7.4364|9.4542|9.557|7.6166|8.7144|8.7095|8.4696|11.6206|11.1218|12.3724|12.9452|9.6012|7.4862|10.0694|12.0493|14.8258|13.1046|14.433|13.4257|11.8061|14.989|15.3664|17.9797|16.3148|18.3115|21.496|19.931|12.9252|16.8136|12.5945|13.3939|17.5093|21.7267|21.2519|21.4271|24.7583|27.3036|29.0558|30.0675|34.1508|33.599|43.4018|42.4094|40.4404|42.8671|49.2305|50.3477|53.9265|63.726|53.5681|56.0489|55.2657|41.0347|38.4801|41.402|43.511|46.0731|52.8142|55.8071|57.2599|63.6995|79.439|79.5665|75.1945|74.8238|91.629|94.2971|92.1615|101.2972|118.3045|111.336|117.3583|118.3027|124.7341|130.0114|134.9879|148.5277|161.6516|158.2835|157.6616|175.9121|172.809|166.773|161.6367|164.7072|196.6116|208.5905|222.0489|246.9537|268.9107|253.4826|290.0978|272.2172|329.6231|347.1782|351.4206|326.0745|302.1654|331.0243|420.3099|361.3834|393.0476|435.6554|480.0402|477.2526|462.5612|460.8976|428.9431|407.8702|434.2794|448.8655|486.6378|482.8912|555.1171|506.939|540.6556|534.4335|586.9081|558.3364|549.4874|499.95|
2025-10-06 10:34:38|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||1.3853|1.4708|1.4925|1.2066|1.3731|1.561|1.7775|1.8916|1.9222|2.4661|2.4951|2.6135|2.797|3.1848|3.3418|3.249|3.6191|4.2973|4.0026|4.4985|3.8079|3.9783|4.8688|4.7542|4.5458|4.8915|4.5433|4.9784|5.1576|4.9008|5.761|6.6348|5.5159|6.4053|5.2733|4.8611|5.9086|6.5019|8.1015|6.8328|8.5808|6.9065|5.2884|5.0751|6.4594|6.5697|7.2124|6.4774|7.3062|8.6124|8.8673|6.1618|7.0501|6.9674|7.9944|8.7766|9.7419|10.0969|9.8497|10.5086|10.7658|11.1101|10.4777|11.4839|11.2612|12.4752|10.8808|10.9822|12.8551|13.8217|14.8244|13.8111|14.3243|12.8688|10.2132|12.2431|6.2847|5.7103|6.3485|7.6572|9.0254|9.4824|7.3805|9.0245|10.8729|14.2186|12.7194|9.1262|11.0535|13.0696|13.4333|15.8006|16.9211|19.1976|17.5413|17.7706|19.7357|18.4838|20.9918|20.3839|23.1591|21.569|20.6804|18.1528|20.1206|21.0309|20.4123|22.1133|21.0419|23.9826|23.8653|24.4712|25.5872|25.6326|26.9266|24.0694|16.5132|20.1626|20.4607|21.7955|24.0387|13.8235|18.3171|23.2593|27.6709|29.5289|28.6792|29.7768|35.1204|33.6362|29.5313|25.6003|27.9412|28.0593|31.4152|28.9093|32.9824|34.4079|27.3867|32.8791|27.5045|28.8088|25.4821|24.79|
2025-10-06 10:34:43|usa_0270|NTRS|total_return_price|0|||||||||||||||||||||||||||||2.0181|2.0117|1.4201|2.0281|2.5957|2.6793|3.4904|3.5738|3.6725|4.3072|4.2896|4.6749|5.5694|4.7586|4.7488|4.5872|5.3786|5.3746|4.8815|4.6225|4.6753|5.3916|6.1972|7.5882|7.3584|7.9123|9.0512|10.006|10.3957|13.4594|16.5041|19.5269|20.9873|21.4731|19.283|24.7376|25.227|27.6243|23.847|30.3154|38.7367|37.3763|51.1435|47.0139|36.1082|36.1926|30.4764|35.0706|35.1098|25.8227|22.2006|20.7235|18.1047|24.8391|25.388|27.8619|28.1554|25.6619|24.8729|29.747|26.726|28.177|31.3716|32.3|32.8662|34.7624|36.8801|38.4725|38.2839|41.0542|42.526|49.3156|42.9794|44.505|47.0244|34.1482|39.4049|35.5393|38.6909|35.0633|37.1667|31.5918|32.8262|37.9074|34.9113|31.8066|24.3976|27.8572|33.5449|32.771|33.2657|36.1779|39.569|42.2185|39.8758|45.6251|48.5723|47.8312|50.9186|50.6942|52.6341|58.0613|52.034|55.2996|50.2809|51.3715|52.9971|69.7397|68.1016|76.7941|72.9691|79.6278|82.5326|82.6658|82.4859|67.938|73.9633|74.1333|77.4246|88.7174|63.6373|67.4482|66.8607|80.4736|91.4471|101.1881|94.9328|105.9459|103.8197|86.57|77.3729|80.7127|81.039|68.8561|65.1685|79.8867|84.9689|80.9823|87.5487|100.3597|97.3499|126.0067|134.6|
2025-10-06 10:34:48|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||5.3688|5.1183|5.5348|5.3454|6.4932|8.0422|8.5195|9.4312|11.4404|10.1366|11.7323|12.6762|11.957|10.8549|9.9053|8.9925|10.3669|9.3564|10.0655|10.6897|10.8957|11.0155|13.5426|13.8121|14.8167|14.6029|14.1964|13.4279|12.873|13.2696|16.9946|16.804|19.8937|17.3784|15.2967|13.4458|14.0285|13.9837|13.7392|15.6949|13.0073|10.9918|12.8058|10.5207|11.5254|11.9797|12.9786|13.5313|13.6936|15.386|16.5502|15.464|16.0566|14.4833|16.3627|15.9968|18.395|19.0762|20.4663|20.9881|22.0954|21.5313|22.236|23.2235|21.8928|22.4468|24.83|25.5354|25.9656|26.8312|27.1661|29.5443|27.8201|28.0579|25.7917|30.3213|23.8874|20.1311|25.7968|27.4898|29.9157|30.2619|28.6925|29.0453|29.6155|31.5374|32.5525|31.5496|30.2632|32.3574|30.0187|31.7079|34.5522|40.1524|40.3066|37.1348|38.9043|40.2542|42.4607|40.112|42.9355|43.6|41.7751|44.6718|48.8646|52.1062|55.9491|53.419|51.1866|50.7737|48.9213|44.2884|48.6655|46.918|50.8416|51.3515|42.1837|42.8799|40.4678|49.0553|53.1841|46.5714|51.7344|50.9952|49.5771|50.9326|52.2236|52.3716|53.265|53.798|60.0109|59.0738|60.91|57.7554|58.656|52.2981|52.9375|54.791|55.6807|78.4673|79.2759|81.3233|78.9498|82.02|
2025-10-06 10:34:53|usa_0272|SYMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:53|usa_0274|MAR|total_return_price|0.16417910447761||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4714|12.8561|12.6815|10.5088|13.1702|16.4255|13.7709|13.2557|12.4381|12.6356|15.7227|16.0449|16.3622|18.2297|18.9995|12.4921|17.9523|17.5745|13.4228|12.4235|12.8313|14.4852|16.6112|17.49|17.286|19.1588|19.8589|22.2138|27.33|25.65|28.0305|24.4494|28.2187|30.0574|28.993|34.4822|40.5234|37.4196|34.4461|34.139|28.5915|28.604|21.6771|17.5121|13.8801|19.9887|18.2749|21.2613|26.7816|31.2339|28.846|31.5544|30.4401|30.2005|27.8828|27.1189|32.7982|33.8727|31.6645|31.8269|37.1042|37.8335|36.6677|39.9324|49.9611|51.6645|57.9079|67.9884|72.4536|72.2101|65.7018|69.714|65.0929|64.0961|65.8622|63.3783|87.5222|87.7453|97.1328|111.7594|127.8246|128.4826|120.5247|110.5634|119.1223|129.9117|132.9252|121.413|72.3173|87.9098|81.0319|89.7852|143.1749|143.5713|141.1159|154.6881|169.8939|171.605|153.8106|155.3402|161.8755|165.0927|197.3583|184.8672|248.5238|232.5866|224.488|257.5344|236.9838|237.3618|263.1592|267.57|
2025-10-06 10:34:57|usa_0275|ENDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:58|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.7309|11.3835|12.7936|12.3849|11.1178|13.979|14.0199|15.5322|17.8212|20.1101|19.7014|20.3554|23.5436|26.1595|27.5493|33.9256|38.0131|40.8636|45.2887|37.6861|42.4226|39.1575|44.9617|37.5226|33.8643|36.5007|36.7868|41.6917|55.589|57.1422|61.7201|60.4939|59.5538|65.7013|70.1075|64.426|64.8675|64.238|68.8486|71.3665|80.3588|73.4511|71.3665|78.2333|88.1576|83.4325|85.9668|86.4164|89.1468|93.3078|96.3979|98.0655|99.864|94.6893|87.3892|84.5689|66.6823|65.7912|57.6654|72.9606|46.9318|36.983|41.6345|50.9457|54.6816|64.892|69.4454|66.8785|71.1621|72.3229|71.8978|57.1422|62.4068|71.0231|67.4998|77.7919|80.4978|84.3318|91.354|91.493|95.1716|99.161|101.409|100.7878|102.6925|103.8206|102.1284|99.6923|99.0629|90.7409|96.6513|94.91|127.8792|126.4895|132.3917|131.6478|139.7818|150.7116|139.0951|134.509|117.0067|128.3615|139.0297|130.021|140.6444|86.3523|87.6875|78.4793|109.4808|131.3098|126.723|131.2766|136.0641|151.2084|143.1395|159.3898|132.0585|109.7964|114.8361|118.5511|129.8385|139.0505|146.0106|173.1833|183.9279|176.109|192.5471|197.62|
2025-10-06 10:35:03|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.2803|4.1119|4.5017|4.5285|4.1872|4.5448|4.9704|5.1011|6.5353|7.7962|7.2927|7.8912|8.5739|10.6038|11.2831|13.5195|16.9519|17.7819|19.7091|18.0366|22.43|20.8005|21.0625|19.3301|23.3927|20.1599|20.3256|26.0645|28.9905|26.0284|29.3428|30.1465|30.1842|33.3247|33.0318|30.474|29.2682|25.2359|28.9928|28.1878|30.1448|28.4058|27.7559|25.5693|24.756|22.6818|21.9109|19.7614|20.4856|21.5803|20.4833|21.3264|23.1473|22.1141|22.9676|19.8048|14.9372|12.6841|6.2635|7.3883|5.135|1.8229|4.4387|6.3395|6.1079|8.5011|7.7106|7.5539|9.224|8.7622|8.085|6.454|8.1795|9.0835|8.7205|10.1557|10.0222|10.8269|12.0629|12.1426|14.2284|15.6114|14.6084|13.7866|14.1202|13.153|14.6163|13.3656|14.2976|11.963|12.7097|14.8768|19.7097|18.6659|19.1845|20.7975|22.67|23.8453|21.6896|21.2344|18.0645|19.5342|21.8019|21.5847|24.4232|11.9872|15.7904|17.4612|23.0982|31.6052|32.4902|36.3182|37.5246|37.3278|29.3938|28.2455|29.2922|24.0777|23.9897|23.5153|32.3418|35.2347|34.8936|41.3218|41.138|38.5083|40.7676|44.55|
2025-10-06 10:35:08|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|61.35||
2025-10-06 10:35:12|usa_0281|KSS|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.1631|3.3102|2.7459|2.7623|2.844|2.9257|3.3919|2.9669|3.6861|4.4955|4.1032|4.7073|5.0839|6.3915|8.2378|8.7779|9.0721|10.8033|12.8144|12.5032|17.7179|17.3753|19.8911|19.5825|18.3403|25.1738|29.6824|28.3434|37.1357|31.9367|29.9596|29.0861|34.6722|38.5479|34.5205|30.5715|27.3915|29.7085|31.0423|29.3267|23.1706|21.8577|23.9342|26.5494|24.588|24.8966|29.4732|25.1738|23.2176|29.2064|29.6196|36.9265|37.0886|38.7257|31.8007|28.7514|23.8139|25.5504|21.9205|18.3743|19.2007|23.7198|25.3935|29.9282|26.3454|28.7618|24.9437|26.79|26.5598|27.6974|28.8908|28.1481|24.542|26.9293|26.9017|29.0037|25.3805|25.9977|29.4666|31.8037|28.5315|31.0945|30.6054|31.197|34.5981|41.7658|35.9997|27.3146|29.7428|26.7664|25.4636|27.0946|24.8923|24.7212|26.5655|27.2051|42.6631|41.3174|49.5189|51.1509|46.8435|48.9617|37.606|36.2603|30.6622|13.7308|14.1622|15.8358|32.7724|43.8059|38.1116|36.5726|45.2193|44.2434|22.5422|23.5619|25.9049|18.025|23.8642|19.28|22.4637|21.302|19.7057|17.2464|12.747|6.5612|10.7585|16.91|
2025-10-06 10:35:17|usa_0282|PAYX|total_return_price|2||||||||||||||||||||||||||||0.2874|0.2749|0.221|0.3073|0.3698|0.4081|0.4203|0.4965|0.6748|0.6733|0.7278|0.9834|0.9917|1.0804|1.2702|1.3027|1.0579|0.8703|0.893|0.978|1.1259|1.8191|2.5323|2.7929|3.4178|4.0973|5.0118|4.9963|4.0702|5.169|4.8246|5.7887|7.3029|7.6515|8.0884|10.609|9.0555|9.5128|9.4715|12.881|16.1786|16.9967|21.7023|28.3145|19.4926|18.8047|18.1814|17.2297|18.2432|17.1582|11.6363|14.5786|13.1569|15.3576|18.1993|19.4722|16.2883|19.125|15.1889|17.0433|16.4814|14.9699|17.7575|22.1588|21.0165|19.3412|19.0308|20.9741|21.7375|21.74|24.0822|21.2944|17.329|19.1897|19.108|16.03|12.6689|15.8838|16.6268|18.6241|17.9761|17.308|15.2702|17.707|21.0651|20.421|17.2432|18.8057|20.4235|19.7621|22.1457|21.8857|22.7075|25.5369|26.7701|30.512|29.3822|29.1773|29.8313|34.2397|36.2852|36.2569|33.0687|40.4953|38.7062|41.1684|46.4202|45.4829|47.7476|46.4078|45.0586|53.5964|52.2415|53.0776|59.7692|58.2421|63.8977|71.7055|68.7821|73.0381|66.177|62.3601|66.5453|81.6747|80.4105|89.8926|102.3346|107.1363|107.6471|112.701|112.9367|114.3514|102.4718|98.2096|115.2293|115.8777|117.3441|115.9274|127.5933|143.1934|149.4562|156.7212|139.455||
2025-10-06 10:35:24|usa_0283|CAG|total_return_price|2|||||||||||||||||||||||||||2.049|2.2281|2.6549|2.8271|2.9919|3.6087|3.9578|4.1685|3.9421|3.6563|3.4116|3.8429|4.2626|3.7308|3.3842|3.2882|3.6518|3.7629|3.9766|4.5557|4.3241|4.6173|4.7357|5.4211|5.7241|6.0782|6.1888|6.1676|7.798|7.8211|8.9525|9.5999|10.7659|9.0142|8.8377|7.5221|9.6125|9.2423|8.0703|7.6387|7.5829|5.1957|7.3902|5.9255|8.326|6.5024|6.9625|7.7449|7.8313|8.0576|8.5527|9.2248|8.6379|8.2599|8.7889|8.052|9.0655|10.1617|10.6044|9.978|10.4091|10.6109|10.2602|9.0639|8.6367|8.558|9.2707|9.8445|10.7045|10.5717|10.7714|10.937|10.7298|9.5621|10.2877|9.3608|6.5631|6.7821|8.4503|9.4222|10.2795|11.4301|11.3925|10.2572|10.3095|11.2267|12.445|12.056|12.5907|13.2013|12.7666|12.8761|15.3118|17.6262|17.5327|17.7209|17.4213|15.1126|17.3277|17.4141|19.8954|19.1872|21.3211|23.1493|22.8739|23.6551|25.8472|26.5039|26.9514|30.4268|28.6009|24.2411|28.055|27.3039|28.1667|28.0911|24.8668|18.1508|20.935|22.3412|22.9182|21.3242|27.9674|31.0133|29.7888|27.8601|31.5184|27.6567|25.7562|29.7454|28.2237|29.7845|33.2049|32.12|31.0322|26.8755|25.7751|25.8897|27.8631|29.4337|26.3032|24.7198|22.4766|19.13||
2025-10-06 10:35:29|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||0.4704|0.4735|0.6012|0.6261|0.7069|0.8279|0.7394|0.677|0.7598|0.6867|0.8042|0.9403|1.2526|1.4991|1.4177|1.8011|1.7625|1.3004|1.4865|1.5952|1.5693|1.8244|1.7258|2.0146|2.2032|2.0141|2.0897|2.5329|3.0504|2.8944|3.9449|4.8605|5.442|6.1174|6.4066|5.1261|7.7042|6.5302|6.6014|3.7215|3.3344|3.4724|3.3809|3.7444|4.7423|4.4444|6.1942|6.1351|6.844|7.6413|7.9624|6.9718|6.8373|8.1749|10.0792|9.5323|11.5331|12.0899|11.7759|11.7043|11.7206|12.6809|13.6593|14.4876|16.1524|14.4248|14.2323|13.5896|13.4176|12.088|13.2569|11.8015|11.6495|9.8476|11.4716|10.6627|9.0755|8.236|9.2594|10.1602|11.0242|11.8111|11.5822|12.9124|12.9161|14.0164|14.1823|11.781|12.9418|15.685|14.0948|14.0339|14.94|18.1172|18.2248|19.5225|19.5511|18.4767|19.3464|19.2853|20.5899|21.3137|21.8073|24.0092|24.9182|28.3409|27.0182|25.4052|28.6312|32.1844|36.2178|39.7746|46.2641|51.1136|49.6204|59.5948|50.6103|62.8227|69.7504|67.4934|63.3312|66.6702|72.4268|85.6985|89.6029|90.871|93.4387|86.0856|99.3151|110.394|112.7007|112.7388|125.9385|139.0062|128.7084|135.5498|155.1032|202.4092|203.3771|248.5842|234.8151|282.6849|266.6483|246.8498|
2025-10-06 10:35:33|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||2.489|2.5193|2.5003|2.5304|2.9192|3.1245|3.3605|3.8145|4.2544|4.4524|4.7044|5.4152|5.672|6.1366|6.2094|6.3306|5.9555|7.9085|7.4245|7.6539|7.6761|7.6859|8.2985|9.1662|9.2858|7.7086|5.3775|5.0721|5.487|3.3609|4.0518|4.1329|5.0371|6.1034|7.2251|7.1441|6.8242|5.92|7.626|7.8393|8.8114|9.2625|9.4128|9.4285|10.5917|7.6264|9.1533|8.3154|7.8818|8.9438|8.4505|7.7131|6.988|6.4752|7.8513|8.4791|9.6173|8.963|9.4315|9.4745|9.2925|9.5824|10.4587|10.0919|10.0535|10.0615|10.7423|12.1938|14.8567|17.3987|15.1496|15.3718|16.9541|13.3901|14.0373|14.213|13.4554|12.2035|12.7575|13.7092|15.0389|16.2765|15.1553|17.7436|19.2857|21.1061|21.622|20.8529|22.526|23.3742|24.6687|24.5212|25.2924|28.3804|27.6793|27.4196|28.432|30.7912|32.2691|30.5049|37.136|35.3348|32.0337|36.037|36.6584|42.2198|43.707|39.8636|40.9704|43.9595|45.7543|45.8976|48.3327|45.476|45.6356|48.2318|51.4302|56.5372|60.8113|69.0484|69.168|63.9781|68.6053|69.3043|72.2436|72.8542|67.9977|69.7691|78.1551|76.3636|73.6639|68.4829|74.199|69.8867|63.9109|52.9615|56.8166|55.7034|53.4795|64.8642|55.4186|60.6592|62.9055|71.14|
2025-10-06 10:35:38|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3522|28.3974|31.5292|30.2937|43.1659|49.6499|42.5434|43.8076|38.789|25.4762|26.9703|21.5973|19.7488|20.6012|6.2733|10.7651|11.177|21.1089|31.5771|35.9444|48.8262|56.8132|86.5102|43.8732|34.1723|43.9672|41.2277|33.4467|25.527|34.0607|32.6129|38.2148|38.7847|37.3044|30.4516|28.7018|32.89|
2025-10-06 10:35:41|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||2.5298|2.4686|3.0619|2.75|3.1577|3.1821|3.2229|3.0884|3.2168|2.7989|2.7663|3.0782|3.5328|3.7285|4.1117|4.4847|4.658|8.0787|7.62|6.9819|7.2877|7.9502|9.3262|9.632|10.7797|12.0028|11.697|11.4932|12.4105|13.282|12.1815|12.9998|10.853|11.97|10.0582|7.6451|10.2968|9.0497|13.0091|11.2918|10.3549|9.0948|6.8986|6.6834|10.5679|8.1092|8.5542|8.6829|10.6897|12.1173|12.1575|9.9911|12.8308|12.9226|14.9937|16.6161|22.6511|22.1723|24.109|24.9843|32.1091|36.8046|31.7991|34.6858|38.9473|47.4977|47.7055|38.6347|40.8006|40.1711|46.8037|47.0459|46.8682|39.2182|30.0278|25.8032|22.5315|15.4471|22.9315|30.6275|34.0032|41.0316|35.9058|45.454|53.0885|70.359|64.7643|42.1083|55.4866|60.5965|50.5027|53.5287|65.0354|67.2082|65.0911|84.1678|93.4752|99.0273|99.9973|88.2472|89.8266|94.227|101.7893|83.3347|84.8509|94.7821|96.2864|103.2197|114.0884|132.8399|138.8413|153.4759|169.8454|151.3591|145.1844|164.64|132.8394|155.7474|146.2635|148.0478|183.1172|137.0458|194.47|202.364|231.0449|245.5864|265.6971|274.0718|326.2681|262.965|188.1982|204.0208|245.4346|280.7437|316.5659|275.7777|300.9821|283.6782|269.2941|263.9003|282.228|256.3001|330.8987|349.53|
2025-10-06 10:35:47|usa_0290|MOS|total_return_price|0.68173913043478||||||||||||||||||||23.1506|22.6703|28.7221|32.2763|35.1581|32.0842|26.6087|24.7836|26.7048|23.919|27.2812|26.5127|33.333|31.796|39.3848|36.503|41.4981|38.3281|34.6778|33.2369|24.6875|27.089|22.9584|27.9536|30.3551|28.4339|29.9708|32.6605|38.0399|37.7517|46.3011|53.7938|28.0496|28.3378|30.3551|28.8181|27.7615|28.2418|24.2553|25.8883|29.2504|27.6654|19.6444|19.9806|15.7059|19.2121|14.0248|9.7982|11.2871|11.8635|10.6147|9.9423|9.4523|9.2218|8.6839|8.2612|11.3351|9.6829|8.338|8.4533|7.3928|6.9625|5.6176|5.3717|10.9893|9.6598|10.4898|11.558|13.1103|9.875|13.3716|10.144|11.0277|11.5272|12.0575|14.386|20.4878|22.6703|28.8642|53.6401|78.8464|94.1469|97.7588|30.2859|32.2609|31.0851|40.0764|35.9112|46.7007|39.3002|36.6182|56.2222|60.5181|57.5287|54.3471|45.0339|42.5934|40.6906|45.0651|40.7836|46.6395|48.3843|32.4322|36.1892|39.8773|39.9092|36.9602|35.7043|37.4982|35.8211|35.1714|27.8644|22.6946|23.5267|22.9401|20.1801|25.5022|23.5358|21.235|19.8043|21.5668|23.9384|26.7693|27.5295|24.3372|23.2679|22.4975|17.8048|9.7455|10.367|12.1806|16.7739|28.7728|32.0223|28.4838|38.0031|61.0599|57.3137|48.4682|49.6012|42.8496|40.0197|38.2975|30.6732|31.0384|30.0153|28.6729|25.9731|26.6666|30.0135|35.7659|34.53|
2025-10-06 10:35:52|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||8.7243|8.8747|7.5938|5.6504|5.9858|9.7445|9.3525|10.7009|12.1638|12.818|12.6306|14.3794|14.6327|15.5342|15.0298|13.9005|17.1454|18.4627|19.0378|20.9361|19.5647|23.3576|23.4819|27.0782|27.7559|25.5914|32.9085|33.1613|32.7362|35.5614|49.5538|53.1475|46.7933|67.7263|64.858|54.2996|75.8497|67.259|76.4679|54.5293|29.718|34.3693|27.636|20.2088|6.2823|8.1951|13.093|10.603|14.2559|14.7074|8.2088|6.7722|11.0134|11.9027|14.4885|14.037|18.8802|19.9337|19.8379|19.2633|23.2719|20.7272|18.8665|18.675|20.0431|20.7956|19.0307|21.2881|23.1898|23.1077|25.283|23.7234|22.2073|20.5922|18.7099|15.965|11.097|6.3863|9.1537|10.9854|12.0678|13.9691|11.5754|14.9618|16.7144|15.5141|15.2298|10.2547|11.7725|12.0036|11.7647|11.0365|10.3182|13.0997|13.9047|15.8626|18.8493|17.6023|19.4743|20.8091|21.8968|20.4122|17.0098|15.6638|17.2258|18.217|15.6262|16.8099|14.6084|18.8081|18.6052|21.7181|19.1798|19.101|16.0927|18.2594|13.5451|22.0957|24.64|20.9855|26.0433|13.5506|11.1238|13.8419|17.2901|18.2838|17.8838|15.5403|17.6321|15.8994|11.8937|10.6599|12.1093|12.991|12.7847|13.6877|16.2046|16.0516|10.6363|9.7312|8.1312|4.7752|5.235|3.76|
2025-10-06 10:35:57|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0865|12.5066|13.5519|15.6742|13.9637|15.9705|14.7506|17.8296|16.354|17.8904|18.9225|18.8522|19.4142|21.9825|20.8261|22.6073|25.3969|27.1138|27.2581|29.3617|30.0444|32.9481|33.5389|32.8243|35.0355|39.7578|31.1698|27.5259|24.8001|11.0472|4.9027|11.1871|16.1831|14.6317|16.6575|14.2159|15.5644|20.0049|19.2231|17.902|14.8537|15.3875|18.122|15.6377|18.167|18.0609|21.7586|24.3691|28.7871|32.6182|30.4787|33.5754|36.6296|35.8185|35.2599|34.7467|33.0619|32.0993|28.5636|27.6702|35.0231|42.267|44.3999|46.2894|46.2714|52.8385|46.119|40.845|43.9397|33.3785|39.4165|44.1101|45.3613|44.0709|21.8195|32.9091|34.405|41.0241|50.6878|54.0703|53.4987|63.2853|62.7141|60.7111|69.0868|77.0442|68.6522|68.7008|71.8802|74.4127|78.5634|76.5083|80.7682|75.5136|81.6455|78.6573|82.21|
2025-10-06 10:36:01|usa_0293|DISH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:02|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9999|10.1051|17.4146|40.8662|48.2407|38.9529|38.1356|14.684|22.0585|12.3992|12.0927|3.0557|1.3096|1.0124|0.3808|1.226|2.7956|2.9256|3.4922|3.6037|4.1331|6.5014|8.6191|8.489|12.5385|14.331|16.6251|21.7427|24.2782|22.5972|25.5414|27.4454|31.1976|32.7673|31.4298|27.7054|33.4453|24.0275|15.1577|21.6405|22.7922|25.1049|31.727|33.501|31.5877|37.4297|38.0242|36.8539|35.47|32.0243|39.9003|47.1912|52.9868|58.4201|65.9246|66.872|68.841|74.7294|83.4414|84.4816|95.0139|103.0014|102.8714|108.7599|106.7816|97.2802|97.5867|93.0357|100.2523|104.1717|95.9056|111.797|125.2921|133.7904|151.7251|158.7467|153.3598|149.1895|150.3598|185.4397|208.8264|224.2879|224.4852|251.8906|278.4099|298.0773|264.4675|260.7972|300.0608|311.7493|367.4851|325.7636|303.6578|270.6467|267.1628|249.6713|222.4844|192.9105|245.3822|210.5398|191.6666|236.0736|200.7833|217.8705|233.6748|193.35|
2025-10-06 10:36:05|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||10.8795|11.0193|10.2214|7.4082|8.7563|11.0724|12.2213|14.6585|15.0201|17.3895|14.5753|14.8357|17.7065|21.3988|22.823|23.7321|26.9415|24.7762|21.4855|21.1555|20.9766|22.8257|23.0819|24.3861|22.6226|23.6183|21.3396|21.919|20.3248|20.9021|24.1424|29.3041|24.3059|30.5133|30.6917|21.1167|25.0322|24.7778|33.8857|30.0433|30.0899|27.2871|21.8161|18.3359|22.6891|23.9377|30.1075|26.7954|35.6822|36.9336|32.0974|22.6554|25.9645|24.5467|32.0894|34.3095|36.9686|35.2607|35.3601|31.1923|36.168|35.6369|37.1505|40.3718|44.8754|49.242|44.7098|45.7454|45.3706|46.6264|61.299|49.3434|45.4507|48.5517|34.7408|44.8667|23.644|17.2125|25.0068|41.3875|47.9892|52.1806|52.7385|48.8985|53.9647|52.1313|49.9601|30.9335|29.6866|48.4044|38.8355|53.0046|65.3863|76.4717|74.1844|95.4578|102.6998|98.2913|92.0124|96.7405|129.2287|135.2516|116.3952|99.5871|99.895|123.3996|114.7009|112.2198|126.5563|119.9592|134.9597|130.7523|120.3709|110.0312|105.8498|86.7263|78.8458|98.8378|106.8625|119.9208|112.6189|66.074|100.9173|144.2313|142.4818|175.0788|174.2485|163.9567|189.8692|141.072|127.731|112.3765|119.3183|112.8013|128.8468|117.2914|108.4769|108.3319|94.286|100.4292|109.1246|87.4032|100.4537|78.6|
2025-10-06 10:36:10|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||1.5103|1.9507|2.0729|1.6604|1.8501|2.324|2.268|2.4176|2.6844|2.805|3.1176|3.1597|4.732|5.5446|5.1639|6.5079|6.4221|7.3518|8.3117|8.4543|6.7295|6.8446|6.5188|5.4611|6.981|7.235|6.2045|6.2292|6.27|5.6366|6.9732|6.5146|5.986|6.7601|5.7274|5.0733|5.4161|5.5333|5.9748|6.0158|6.9388|6.3496|4.2329|3.8939|5.1074|5.1775|6.3395|5.1717|6.9216|8.4219|8.5518|5.0074|5.4811|5.0918|6.5431|6.1723|7.5605|8.3286|10.4274|12.4495|14.2968|15.8276|12.6531|16.4744|18.815|29.7515|31.1644|28.7791|32.1326|38.6464|35.1699|36.0302|36.2367|41.7479|46.331|24.789|29.2193|24.3481|28.5631|30.4492|30.4495|29.8559|25.407|25.5993|29.6063|31.3384|28.3299|21.9839|27.7438|30.3687|27.0686|27.588|31.3849|33.8301|32.025|36.5055|40.0285|38.1774|37.4786|41.5848|37.8655|36.9845|34.5644|29.7384|32.2137|38.1141|40.1394|40.4812|49.0239|49.499|48.2862|47.0789|53.7292|51.9528|53.4745|54.6152|44.9386|50.9653|48.4784|45.1413|50.2597|32.5598|37.8068|41.316|49.3719|74.8932|89.887|92.6503|107.8512|140.9156|99.4379|102.3738|126.6041|148.8756|158.543|151.6627|169.3365|193.0889|154.7772|147.7287|115.2298|119.3521|129.0164|135.43|
2025-10-06 10:36:14|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||2.8788|2.9184|2.9994|2.4806|2.4847|3.0806|2.8539|3.1658|3.6486|3.8584|4.3603|4.8644|5.5307|6.1777|6.0763|7.4705|7.0805|8.1132|8.6304|7.6866|7.277|8.4707|9.3055|9.9352|11.6532|11.1|10.2061|9.7836|11.8222|12.1604|14.7732|16.0988|18.1851|19.9755|21.5373|19.4919|19.5203|23.7513|25.272|18.2382|19.5608|16.5129|17.9677|24.1235|23.8598|21.5748|26.4726|23.9958|25.1584|26.4482|22.0348|16.1561|16.9096|15.141|19.4853|19.5208|22.4737|26.57|26.7179|26.7822|26.7985|26.1207|27.3691|30.5736|31.39|32.5419|33.8703|37.5092|40.3593|41.4554|43.6397|40.8028|36.2241|32.5951|28.6234|27.2889|12.1725|4.359|11.2312|16.9193|16.2528|20.0622|15.8783|15.643|18.1944|19.6864|18.7012|10.2775|12.8115|17.4589|14.5294|16.1314|17.328|21.9118|24.5991|28.4098|35.0245|34.487|35.1271|36.6997|39.6249|39.6257|40.9843|32.9584|35.0467|27.4809|27.3564|33.3712|47.321|46.9392|48.6855|53.1595|55.8282|53.2838|45.6176|49.8417|37.975|43.7467|48.3136|45.4732|44.793|20.1152|28.4666|24.5204|39.8287|49.6936|50.4852|55.6264|55.5551|53.5267|38.5761|36.5595|25.8169|19.1537|22.4376|21.8901|24.3835|29.3303|28.9902|29.808|30.4266|34.9574|34.1476|40.33|
2025-10-06 10:36:19|usa_0298|HST|total_return_price|0.21341956345998||||||||||||||||||||||||||||1.6724|1.4004|1.2684|0.6149|1.0655|1.1278|1.1128|1.027|1.0039|0.9803|1.027|1.2448|1.6338|1.5174|1.7271|2.1252|2.8786|2.7705|3.2739|3.0611|3.4192|3.1658|3.203|3.5645|4.3532|4.3116|4.2322|4.9545|5.4802|5.6013|6.4258|6.7283|6.1043|6.2669|5.4613|4.6747|4.0236|4.8152|3.8697|3.5406|3.7575|4.5285|4.8171|4.6993|5.3916|5.8301|5.9616|3.3053|5.8516|5.832|5.5088|4.0153|3.3885|3.7803|4.887|5.1171|6.258|5.8271|6.3413|7.1248|8.1755|8.3038|9.2603|8.3921|10.836|10.6435|10.8313|11.8733|13.7921|13.4409|11.1699|11.8257|8.7962|9.5034|7.3437|5.8773|2.2433|4.4007|5.1961|5.7856|8.5991|9.5441|8.423|9.34|10.3688|10.4748|9.3498|8.4473|9.7887|9.9199|8.7922|8.7036|10.6509|11.1259|10.9493|11.4486|12.6657|13.4229|13.6974|14.8263|13.1036|13.0776|12.7093|11.5066|11.3698|10.7706|12.2434|10.8211|13.3655|12.8569|13.5091|14.3151|13.9656|14.6548|15.8393|14.5939|14.8069|15.0733|13.7785|13.1417|9.1329|10.1835|8.9178|8.6696|13.9392|15.0229|13.1781|13.9227|16.0979|16.8601|14.8108|15.8153|14.2062|13.9306|15.9969|13.611|19.0246|17.3595|16.2891|16.2169|13.8687|13.7808|15.5396|16.91|
2025-10-06 10:36:26|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|275.105|
2025-10-06 10:36:29|usa_0301|FE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8842|8.4682|9.1128|9.2085|9.4293|10.0065|8.7133|9.7682|8.0795|7.3481|6.7923|7.8147|9.132|10.8554|9.7347|11.355|12.8502|12.6371|12.6161|12.318|11.1632|12.4549|12.0453|14.8684|12.4721|13.9133|15.6018|15.0792|16.7172|16.2266|17.4066|20.1528|22.0155|20.8862|21.0396|23.5292|24.4398|26.5853|29.4462|28.9814|28.5853|32.8847|31.4289|37.9726|31.1458|22.8059|18.3161|18.6258|22.2712|22.9268|19.5377|17.8736|19.8355|19.3419|19.6646|23.7182|24.431|24.3923|25.4207|27.7517|25.1599|24.1233|24.7176|22.1353|21.9239|20.1272|21.0125|21.6726|21.2004|24.8658|22.5603|21.1529|20.5667|21.087|24.1686|23.7108|22.7133|21.4965|22.3552|20.7437|22.1796|22.2733|25.0243|26.7061|27.9182|28.4771|31.8691|33.084|37.6016|38.1968|31.7311|30.9996|23.2634|25.1404|28.8385|31.2552|30.2296|35.6504|39.6738|33.5108|32.6204|37.3569|36.038|35.3304|31.3889|34.0454|36.2763|36.3411|42.5438|38.554|39.5936|39.8476|45.82|
2025-10-06 10:36:33|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||3.5446|3.5543|4.2365|4.1117|4.295|4.7094|4.719|4.5296|5.2012|4.7299|4.9813|5.4004|5.6427|6.4726|5.7174|6.0894|6.0161|5.7282|5.3951|5.6354|6.1008|6.4899|7.0569|8.2735|8.4027|9.675|9.5744|13.1731|11.5144|13.2187|14.6932|15.0489|16.5607|19.2167|18.5701|18.4885|16.8602|15.2564|16.2292|13.3707|13.0934|13.5303|13.5299|15.196|18.1582|19.6361|17.5641|18.6959|19.4506|19.776|18.1141|18.0631|19.7309|18.4262|20.5844|21.5956|22.9942|24.8617|27.8941|28.2895|33.781|36.9048|38.0346|34.6279|34.1299|32.4144|34.3266|33.4853|31.3592|34.5939|32.2033|29.7193|25.4198|24.5001|21.4915|26.1287|23.1669|23.3743|24.4183|26.5589|24.658|29.734|33.5202|33.507|33.4271|38.7918|40.8271|42.806|44.9168|44.8706|52.9956|52.4318|53.7263|65.4558|67.083|69.8582|73.8073|79.6085|74.6193|73.5605|80.5649|78.6161|69.5965|72.4473|70.8778|73.5916|91.2792|77.3099|84.1697|89.4153|88.3608|90.3924|94.5493|82.9858|78.5981|86.774|91.7924|98.9899|116.1795|135.0054|128.6953|116.5782|114.7201|127.557|136.2845|142.2564|157.4001|153.7166|176.6011|198.6249|198.1366|203.9432|215.2103|237.4727|233.9825|188.5096|176.7347|185.6962|176.6876|185.6218|165.2365|168.3096|164.6888|187.05|
2025-10-06 10:36:37|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||4.741|4.9482|4.8461|4.3872|4.2747|5.3339|5.8357|6.0946|6.4889|7.3126|6.5163|6.7473|7.2364|7.8589|7.0618|7.4118|8.1267|8.609|8.8739|9.0332|8.0257|8.9184|8.6533|9.9896|11.9455|12.8402|13.9709|13.2992|12.8442|18.1042|19.2051|20.7423|22.869|27.1289|20.3116|14.6206|13.7333|12.7964|16.1761|12.7622|15.3722|13.5886|12.3348|12.0801|16.493|17.5396|22.4301|19.6881|25.2292|25.1748|22.4527|18.0171|19.2187|13.4699|15.6419|16.8787|21.8266|24.7657|26.6056|24.987|28.9549|26.9155|27.246|28.1055|29.0996|30.8611|28.9338|30.7377|31.1903|34.5252|38.0362|35.3653|30.7338|30.3826|28.7862|26.9818|22.2789|19.2555|22.579|28.7223|34.8911|39.1131|34.6191|42.2603|46.3802|53.4204|50.5273|34.6619|48.0343|54.9815|46.2778|55.2377|53.9637|59.4414|57.1004|67.293|60.3301|61.1093|66.4389|67.5563|73.5075|73.3444|81.3564|75.3926|83.3886|82.6767|87.8247|97.5656|91.431|106.4071|113.1731|121.9606|137.6007|124.7308|108.6114|120.3158|98.8892|113.0206|120.6517|121.1118|139.607|84.639|118.6222|138.6299|153.1838|171.9433|177.107|152.0863|164.3381|122.3923|92.4473|66.9176|67.5083|73.0852|85.8964|77.2743|91.5092|92.1794|75.9056|105.4824|77.6106|75.0463|66.9931|74.33|
2025-10-06 10:36:42|usa_0305|TRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7452|11.7321|13.5029|13.8407|16.665|16.3842|19.2111|16.3829|17.5723|18.901|18.8695|18.4062|18.7555|21.2385|19.1946|21.337|21.9441|21.9325|23.719|24.3961|23.7457|24.8722|23.7146|20.9664|20.4103|17.0524|16.9384|15.7673|17.9519|21.0283|20.2533|23.1268|24.072|24.4586|24.2372|25.9854|24.4448|18.5853|17.3909|20.0804|19.6729|20.5165|20.5039|23.0842|22.9699|25.4924|27.9676|25.2691|26.9733|27.5267|31.0439|31.1936|30.5057|30.7167|29.7022|31.987|33.2708|33.1542|36.1738|35.8862|38.0644|38.3798|36.6452|32.6898|34.6042|39.4593|40.8316|51.433|57.6504|58.232|63.5141|55.1837|60.6678|71.6163|71.6391|79.3025|89.4963|101.6863|105.5874|99.2788|92.2858|95.6608|103.9492|119.5913|122.3239|120.5649|138.4265|153.3818|164.6814|168.0508|160.5669|169.8738|193.1831|163.09|
2025-10-06 10:36:45|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|77.77|
2025-10-06 10:36:48|usa_0308|CXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:49|usa_0310|DVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|132.87|
2025-10-06 10:36:53|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|4.66|
2025-10-06 10:36:57|usa_0313|MNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:58|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||2.878|2.9723|3.1412|3.2706|3.5053|3.6589|3.6545|4.1503|4.5868|4.0757|4.1919|4.4091|4.5276|4.9268|4.9465|4.9641|4.4047|3.9616|3.7708|3.966|4.1415|4.4223|4.85|5.3896|5.8547|5.9085|5.6549|5.3384|6.3991|5.531|5.9227|6.757|7.9609|9.2878|9.7982|11.2457|11.7814|10.6483|11.4209|10.3339|9.1302|8.5662|9.1021|11.5548|11.927|12.3533|14.5753|13.6736|13.4875|14.8053|14.6997|13.5747|15.6498|13.2021|13.3678|12.9472|14.0135|14.8179|14.7866|15.5829|16.1156|17.1852|17.8661|17.715|16.8799|15.8574|16.3187|16.8353|19.8495|19.8677|20.2095|20.5248|18.8314|16.8875|18.6543|17.852|16.1147|12.7811|15.0193|16.7367|21.0156|21.7541|22.4939|22.9181|22.8953|25.0282|25.8777|25.6642|28.8346|29.4549|32.07|32.7424|33.1419|38.07|37.7013|37.4891|38.1002|43.0299|45.5051|44.8594|51.359|48.4089|45.1949|49.1264|49.4627|56.3808|62.1245|59.2022|62.7959|65.6185|68.4948|70.0291|71.9578|69.2321|69.3521|73.6038|74.9843|85.4502|88.2483|92.4298|91.0194|67.3072|76.9292|83.0445|88.4194|97.8049|95.9786|97.9191|105.5588|117.5612|113.5491|103.7709|106.8623|100.4737|101.7723|92.6643|103.8548|106.6198|106.5142|124.2155|117.865|136.0629|131.4049|141.43|
2025-10-06 10:37:03|usa_0315|BF.B|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.0857|0.0863|0.0577|0.0689|0.0743|0.0866|0.0952|0.1147|0.1173|0.135|0.1338|0.1685|0.1817|0.221|0.2246|0.2392|0.265|0.3043|0.3407|0.3983|0.4405|0.4695|3.72|4.0704|3.3901|3.3305|3.0691|3.7589|4.1081|3.7929|4.284|3.7452|4.1509|5.0081|4.337|4.6488|4.0193|4.9771|5.0895|5.5391|6.1608|6.2075|6.1879|6.0004|6.4783|7.4883|7.9186|8.6185|9.6893|10.2156|10.1096|9.9722|9.0989|9.1403|9.5417|10.6681|9.0098|9.9089|10.5305|8.344|8.4003|8.6603|8.2367|9.2046|9.7357|11.0987|12.1221|11.7219|13.0383|14.1878|14.5904|14.8888|16.2514|17.3544|18.8816|19.4625|20.9507|22.9147|23.6557|23.9|25.3144|29.598|28.675|30.7642|29.6002|30.1578|36.3557|35.724|33.0276|32.6277|33.3776|31.4939|31.2265|32.526|34.0754|39.4661|48.1189|49.7023|47.3348|41.3394|42.3017|47.8697|49.3935|59.2075|61.2834|56.514|63.1696|63.6456|65.5824|69.9845|65.2119|62.5805|63.183|63.363|69.9317|64.238|63.0741|61.8515|67.3086|53.7087|52.7009|46.1115|43.7362|42.8465|32.2838|34.2906|28.6258|27.97|
2025-10-06 10:37:07|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||3.6302|3.7239|3.983|3.2289|3.6377|3.8419|3.8557|4.0318|4.2459|4.7003|4.6278|4.4639|4.8312|5.3741|5.5182|5.6986|5.8408|5.444|5.3559|5.7694|6.5746|6.7573|7.4102|8.1733|8.2614|10.0007|10.3589|11.2792|11.8756|13.3624|15.7994|17.8263|19.1448|20.8141|23.2481|20.1314|28.6039|28.7875|26.3171|18.9153|25.0415|16.4716|22.4872|19.9529|17.9941|16.0439|17.385|19.1149|20.5492|22.7865|21.697|21.2085|21.8968|24.6479|22.8788|24.7563|26.3642|26.6982|29.5097|29.4059|32.6711|35.0909|31.1762|31.2345|32.1615|34.0045|34.8012|36.1359|36.9598|36.8708|36.1172|35.6899|38.3841|33.5795|31.1717|37.753|33.7332|31.5488|34.4983|36.6549|38.3375|40.6488|39.6978|42.997|41.0871|45.8915|44.5212|44.1446|44.6831|46.5569|49.4921|49.6489|50.8894|62.0466|58.6885|58.1583|66.5483|63.6493|66.6216|70.5698|77.147|82.2838|78.0644|87.3111|96.4536|96.4501|106.5329|96.9375|93.5651|105.8078|105.1887|104.8062|118.9553|107.0777|109.7167|122.891|126.7511|132.7738|127.4841|127.2674|129.5778|147.1872|187.4014|180.4158|174.229|167.3049|156.9719|145.4038|154.1927|123.7605|126.4596|116.0933|127.9797|145.5154|147.3031|122.2842|134.3639|145.5002|130.7684|157.441|158.1702|144.5113|118.8578|123.3|
2025-10-06 10:37:12|usa_0317|RHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:37:13|usa_0318|ADSK|total_return_price|1||||||||||||||||||||||||||||4.0096|4.4266|5.43|3.909|4.6699|5.4101|5.6673|4.5003|2.9626|3.6594|4.5224|5.4281|5.1063|4.3782|4.4798|4.6939|2.9748|2.9295|3.0597|8.035|7.7279|7.9725|10.5849|7.9659|7.1006|9.5799|5.4328|5.4045|7.4853|8.4157|10.0609|8.7943|9.1957|11.2033|7.8199|7.4663|10.5925|7.1431|6.3755|4.5241|7.3879|9.291|5.2449|5.3629|8.9866|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11|318.9|
2025-10-06 10:37:18|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||3.6815|3.7261|4.0018|3.6568|4.0012|4.1917|4.6965|4.9479|5.556|5.5413|5.6706|5.4173|6.2471|6.6389|6.5816|7.2421|7.3841|8.4666|8.8131|8.6377|8.9255|9.9693|9.5454|10.1927|10.4935|11.6064|11.8874|11.4572|11.7403|12.3972|13.6075|12.4695|13.8391|15.6523|14.2915|12.527|14.0395|12.2018|14.9366|11.4377|10.7931|10.5167|8.9109|8.6054|11.9878|11.9845|14.7135|15.0174|17.4461|17.6169|16.8433|14.9344|15.1536|15.1679|16.0567|16.1881|16.9614|16.8609|20.6013|20.0845|23.2184|23.0827|21.9694|23.0934|23.8116|23.9432|22.9415|23.9457|26.5206|27.6064|28.1476|28.5869|26.6742|23.3917|23.2861|23.8151|22.6637|18.1386|20.6162|23.646|23.844|26.8008|25.2932|28.8656|33.5052|35.3056|36.124|34.0235|41.298|42.6833|41.3228|42.1947|44.2969|54.7479|55.1832|57.5779|59.6012|62.6329|63.7462|64.0997|78.3223|68.9327|66.6793|62.2052|64.897|75.6091|77.5736|77.4616|74.1756|72.2671|73.0763|75.954|75.9931|72.4268|74.5692|81.3307|79.1169|92.9661|86.6064|83.9693|90.2308|57.7003|75.1891|82.9477|88.2511|102.3289|112.6626|108.7153|126.543|114.5651|121.7127|137.4361|160.4844|155.6179|158.4142|136.0037|131.3973|147.9598|133.0169|135.3099|114.022|117.3056|120.4254|138.6|
2025-10-06 10:37:22|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8042|42.0519|56.3021|25.8893|29.4217|34.6567|24.7839|18.1765|14.1486|19.282|19.0914|11.9949|8.7357|10.4701|10.1778|13.8055|15.8322|23.4179|17.16|15.127|15.9211|14.0469|13.1829|16.6708|20.3366|21.5437|24.409|18.0685|22.6174|20.3303|21.836|24.2375|23.4116|21.512|19.193|22.9097|14.0978|11.4866|11.601|14.7521|15.7178|17.808|23.0367|17.7445|22.1092|26.5755|31.7089|26.7851|23.5513|26.9821|26.8582|24.4461|23.0374|28.7342|26.667|28.8645|32.8314|37.6978|35.1181|36.5338|36.0899|34.5675|37.9555|37.6642|34.831|34.8245|37.9587|44.7459|40.624|45.7911|51.6042|56.1723|64.0454|69.2822|62.165|62.5995|61.5447|72.4193|74.9052|66.3772|72.5961|79.2896|73.8107|92.9443|98.6795|116.346|129.5842|148.775|153.1015|135.6162|116.2815|130.9715|135.3562|149.011|132.9132|119.7353|101.8477|128.4008|135.4699|140.0393|129.2615|150.5787|107.1587|114.5799|141.64|
2025-10-06 10:37:25|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4677|2.2514|1.715|1.9336|1.9273|1.8712|2.2125|2.4957|2.5092|2.6207|3.1254|2.8213|3.0719|3.4141|4.2797|4.5839|4.2021|5.1967|3.9035|3.0252|4.5615|3.92|4.5211|3.5447|3.3519|3.2733|2.9306|2.7758|3.3656|3.3833|4.2037|3.4242|4.4551|5.3797|4.9504|4.2659|4.3476|4.139|5.589|5.9044|7.4196|7.418|7.6661|7.6032|9.5394|8.5953|9.5056|10.0238|10.791|10.7171|11.6505|10.2587|10.6198|13.6048|15.5534|16.5791|17.5663|15.6487|16.1759|11.9765|7.9958|7.5037|12.6232|11.1853|12.2795|14.1129|13.8024|19.4505|26.7472|29.4567|29.8633|22.3744|23.5609|31.1755|24.2447|25.5459|26.4737|28.588|31.8446|37.5763|41.5408|45.7779|48.6477|39.3425|41.186|45.4264|42.7839|31.3974|32.7345|29.1936|22.5304|26.9533|30.3371|32.2534|32.8054|39.8003|39.8149|39.278|33.8659|33.6964|27.4823|30.5109|33.5016|29.4247|34.9392|19.7378|28.7425|31.6735|31.7282|38.2113|40.1409|35.8751|37.5619|32.551|28.0436|26.5058|34.1147|41.7657|41.7475|39.2807|34.9953|34.0334|31.682|35.7774|31.4417|28.4412|33.3469|43.96|
2025-10-06 10:37:29|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.4592|4.6617|4.0259|4.336|5.0671|5.0456|5.632|6.1978|6.5483|7.7133|9.2471|9.5389|10.4043|11.4211|11.6347|11.56|10.6142|10.783|10.529|9.4223|12.9707|13.0139|12.876|13.8464|16.3929|21.8434|21.8352|19.4435|20.33|20.4447|20.8658|22.3522|23.7715|21.8224|22.7839|23.7582|26.3875|29.2658|30.3296|31.3169|33.0568|35.1377|41.3747|34.518|41.894|45.8083|47.3415|56.2639|58.2411|63.7613|68.3369|68.9547|62.4347|63.6249|53.2449|62.8228|59.2438|66.4016|43.693|33.2015|36.635|47.4554|50.4917|54.9259|60.1498|68.136|71.7568|78.5732|86.4013|77.3099|91.1652|99.0299|101.3428|98.3277|98.0025|101.4499|107.9031|101.0986|99.0575|118.2329|129.4754|126.0735|146.6175|164.1659|152.7724|161.6888|174.2881|171.4495|168.4526|165.6331|174.137|174.7228|195.4603|194.3515|186.0151|186.9699|187.2134|194.7046|194.9948|231.557|235.302|264.8511|245.5379|181.3908|190.5062|168.6021|201.1131|232.0086|257.8139|276.5771|306.4974|302.4893|230.8923|215.8098|190.7644|190.4148|215.4838|197.2193|232.6822|232.1372|260.4434|285.0309|275.4019|300.8766|280.6642|267.66|
2025-10-06 10:37:33|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5631|4.2116|4.3644|5.449|5.0744|5.2552|5.4993|5.2515|5.3447|4.0532|2.2828|1.8617|2.909|4.1371|4.5247|5.1658|4.4837|4.5266|4.7166|4.6756|5.3298|4.8918|4.07|5.4211|5.0446|6.1777|6.5467|7.8008|9.5169|12.025|13.0358|14.2828|18.598|20.608|21.2487|26.1816|25.78|22.7749|22.7626|21.8765|19.6025|20.4808|17.0332|16.1062|18.346|19.6742|17.02|15.155|18.1465|15.4495|10.2842|14.9984|14.4595|12.4559|12.8689|7.8746|9.3367|14.1282|13.3281|18.8227|17.1152|17.2082|15.5912|14.6502|10.1091|7.9607|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|6.59|
2025-10-06 10:37:36|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||1.3104|1.3198|1.321|1.2467|1.4578|1.5593|1.6312|1.9756|2.1018|1.8801|2.1054|2.2257|2.274|2.6279|2.865|3.0159|2.9452|3.5679|3.4795|3.2294|3.509|3.6717|4.0589|4.2142|4.6707|4.599|5.0276|4.5151|5.062|5.071|5.4082|5.5664|6.6011|3.7733|3.8084|4.5109|4.209|3.7675|3.6353|3.1473|2.5754|2.4657|2.7623|3.6639|4.6737|4.781|4.2398|3.6561|3.6628|3.6966|3.5624|2.8558|3.3723|3.1154|3.3011|3.5244|3.9138|3.831|3.7582|3.8718|4.2438|4.2889|4.7006|4.6529|4.0428|3.962|4.3274|4.3506|4.8704|4.9866|4.2645|3.9871|3.9809|3.6797|3.8733|3.2342|2.4461|2.2315|2.7114|3.2875|3.7034|3.8646|3.5974|4.3762|4.4904|4.9485|5.2872|5.6445|6.3512|6.5596|6.7303|6.9947|6.8327|8.1263|7.994|8.6911|9.3238|10.1504|11.3174|11.8675|12.361|12.9435|13.4414|13.4643|14.276|17.3648|19.6833|18.0099|16.6594|18.0434|19.3729|19.6785|19.8716|18.6668|20.6832|19.76|20.254|23.0721|23.3523|24.4243|22.894|20.6796|18.9812|18.5206|19.4885|20.6821|21.1987|21.1475|24.3129|28.2285|26.3839|22.719|24.9614|25.6881|25.3517|23.0831|25.0814|26.3954|27.7561|33.6664|35.988|39.5449|40.074|43.3|
2025-10-06 10:37:41|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||1.5554|1.5092|1.4643|1.4373|1.6953|1.8814|1.8069|2.0456|2.3601|2.2086|2.3087|2.636|2.763|2.9953|3.1044|3.3534|3.1532|4.1253|3.2637|3.1213|2.9956|2.9125|3.4345|3.788|4.309|4.1871|4.3183|4.18|4.3458|3.9195|4.4792|4.3196|5.0558|5.1029|5.0193|5.4285|5.5509|4.9547|5.6853|5.3172|4.7801|3.7967|5.1694|7.1524|8.1933|7.4219|7.5548|7.0564|7.8297|8.7605|8.6273|8.5232|9.4139|10.0201|11.0632|11.45|12.1811|12.783|12.1377|13.2355|14.8778|15.6725|16.8823|16.7269|15.5711|15.7586|16.2975|18.1453|21.549|24.6258|25.3113|25.7177|28.5581|26.2493|29.1826|21.7167|20.4838|16.949|19.492|20.2732|20.9801|21.0616|18.7478|20.244|18.9453|18.1812|18.6955|18.4071|20.5296|19.1163|19.5625|20.201|18.8132|18.9055|21.0839|19.358|19.6334|21.0186|26.1015|24.8726|28.4225|25.4364|23.3972|21.8684|23.2648|27.306|28.3336|27.0124|26.1833|27.4033|28.0114|28.182|30.3494|29.7349|30.8393|31.3037|33.5673|37.6731|40.9348|47.0756|48.4408|38.2643|38.5699|40.8829|41.7902|42.0514|42.5188|42.726|48.9446|51.1898|49.8158|44.883|50.6835|49.0359|44.7662|43.0021|47.5987|50.2861|51.4593|63.9095|74.2329|84.3145|82.5713|93.19|
2025-10-06 10:37:46|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||7.6294|9.138|9.2513|7.1638|8.4728|10.2762|12.1773|12.0989|14.2952|15.4467|12.3154|13.717|16.2385|16.2327|16.9829|14.7867|15.9654|19.2198|19.3954|18.0457|17.653|19.3981|18.0871|18.6609|20.5501|20.8917|24.2066|22.0227|25.2398|23.3501|24.7757|28.258|30.9503|32.8309|31.9011|27.0761|26.8422|27.8615|34.9285|31.3064|31.2644|35.5958|20.2932|17.4184|24.2913|22.6321|27.6404|26.2024|32.4979|38.1936|34.1409|29.1097|35.3961|29.5709|32.3606|33.0363|33.0576|33.6151|40.4199|40.6803|47.173|44.2351|39.0885|45.0623|51.1042|54.3413|54.4556|48.7422|51.0698|56.6089|68.4796|67.3816|64.9281|56.9238|61.2405|65.405|59.604|53.3528|62.5945|68.6671|74.771|83.8663|77.5266|93.289|108.6409|108.7367|121.8919|119.1823|149.7341|172.3914|154.0868|168.5419|164.3361|183.3701|206.2991|214.8604|210.424|208.9921|211.228|210.0141|213.6294|198.5345|200.1935|182.8293|173.2304|200.7896|196.5203|195.5337|203.1494|204.5765|159.7355|160.2805|211.9775|254.5292|279.3569|325.0084|257.9473|276.1509|247.4466|275.56|315.3376|232.5627|295.5255|337.0961|387.3869|381.9279|418.7188|377.1481|498.945|498.291|440.5812|475.7881|542.59|673.6473|773.3859|680.2776|816.784|1004.6513|892.9362|1030.2546|1047.1746|983.3327|1037.7657|952.96|
2025-10-06 10:37:51|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.419|5.6027|7.3353|8.0721|8.2896|9.2756|8.7233|9.6012|8.8404|7.4752|8.2895|7.5607|8.4247|9.894|9.2934|8.1592|10.6933|12.271|15.394|18.841|24.9103|28.1985|18.8975|26.3993|27.9004|31.3733|32.3462|35.5234|20.2371|13.432|18.7972|19.4263|17.0092|16.4156|7.9665|12.1238|16.9724|14.7686|12.1586|12.8424|11.6731|18.1007|22.0595|27.4081|34.8473|34.302|34.4522|43.1239|35.4993|38.5236|34.536|36.138|33.8139|30.9044|31.4782|33.6892|34.4486|35.2432|32.1283|35.056|27.2991|18.7417|17.4033|11.5323|6.7181|11.3562|20.1962|21.2027|27.6692|19.0975|26.4446|39.4195|34.6053|31.5692|18.1498|20.7749|24.7703|21.9086|25.5258|28.8274|28.2611|28.4533|32.8725|40.957|47.3527|48.4887|58.9438|72.4716|72.2441|69.736|79.2632|90.3953|73.7492|60.5763|68.07|74.9372|90.0607|100.7061|109.8601|111.0726|110.1833|97.5081|122.9551|93.1515|109.827|116.813|105.1259|130.3581|31.7223|49.6|63.8292|73.6506|84.4186|84.0932|87.7122|75.8298|82.6141|34.4242|37.3726|48.7421|64.3913|102.2963|90.8578|127.688|137.0755|157.2113|175.3006|228.54|204.236|312.1825|323.58|
2025-10-06 10:37:54|usa_0328|ALTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:37:55|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||0.6882|0.7548|1.0463|0.7112|0.7066|1.0599|1.3032|2.1244|1.6424|2.2849|1.918|2.0834|2.762|2.8083|3.083|3.4611|3.2592|3.4729|3.4925|4.2237|4.2868|3.6799|3.724|3.7507|4.4314|6.0012|6.3551|6.6538|7.2831|5.2772|7.4613|9.1051|8.4938|10.2979|12.1056|9.2689|14.8358|17.9792|17.053|15.7113|20.1212|24.9493|24.2175|30.133|25.0327|23.9126|29.6847|25.5359|34.2629|34.7994|32.3847|29.3614|29.2251|25.1433|25.2608|30.5721|30.1992|33.9417|39.4828|37.9501|38.8667|37.0282|31.9006|31.2597|33.3424|33.713|35.8176|41.0824|46.2752|38.7025|39.4314|30.7662|31.3026|25.3351|24.6985|25.618|11.8783|9.4767|11.535|16.4345|18.0734|20.2138|16.0614|20.6202|25.2109|30.97|29.9637|25.1946|28.6225|36.264|33.8993|31.5238|36.4479|39.9408|41.236|48.4833|52.4183|50.6423|53.3129|44.6092|50.7258|46.9777|43.8209|42.9362|35.7334|40.7841|36.2802|42.402|47.3093|49.3752|44.3928|39.9258|42.4406|36.0434|35.6826|38.7369|29.4795|31.1271|31.6252|32.0769|33.4932|17.2727|21.7081|22.4273|33.5573|36.821|42.2051|33.8586|34.9968|36.7288|29.6462|32.7905|39.2415|35.9422|33.5061|31.6157|35.4104|42.2435|32.553|37.5678|29.5294|24.9167|23.4629|27.9|
2025-10-06 10:38:00|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4179|2.0094|2.1122|2.359|1.8779|2.3662|3.6195|5.8995|8.1576|9.5797|16.267|14.8525|22.1563|15.3449|6.4608|9.7106|10.3967|12.1364|12.507|12.8618|9.3201|14.051|18.235|18.7823|20.2333|20.6044|19.6898|26.1403|25.6775|31.5545|28.6998|29.3412|25.2159|29.0119|33.6255|37.131|35.2854|41.1268|41.2749|42.232|47.6064|33.2308|32.3442|24.4056|21.0949|17.9301|22.9686|24.1585|21.9523|28.6201|33.6124|30.2315|37.2166|45.1683|34.6763|34.7944|40.1023|41.9725|41.9217|22.3463|26.3853|26.6672|32.6724|41.2672|46.8891|52.0583|63.3394|92.5035|84.456|87.6468|79.9304|65.3147|68.0288|79.5202|74.4808|79.633|71.943|83.6326|83.4748|76.4887|99.7715|89.7|
2025-10-06 10:38:04|usa_0331|BBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|14.06|6.1|13.2|12.34|14.51|16.17|20.66|28.97|40.2|35.18|72.36|44.43|35.54|40.08|31.15|28.38|21.81|19.44|16.74|17.55|18.3|25.57|16.17|9.77|27.9|17.14|11.97|9.64|11.83|14.67|13.71|16.23|19.91|16.38|16.66|15.79|14.24|9.43|7.8|5.36|6.94|10.55|13.93|11.31|26.77|28.82|29.7|21.52|15.71|16.86|24.56|24.22|21.67|17.47|12.41|14.79|16.78|15.18|19.1|17.05|16.55|28.95|69.95|36.6|38.95|27.85|13.09|16.62|11.57|11.23|7.07|4.25|25.91|72.13|51.33|73.55|97.54|72.26|60.12|50.6|28.3|25.42|18.43|20.36|24.07|18.2|27.81|33.95|12.55|10.65|4.84|5.08|6.29|9.79|
2025-10-06 10:38:07|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.3283|212.4444|104.7868|29.9049|25.5986|10.7658|69.3794|28.9479|8.3734|8.1341|4.2614|2.2055|5.8688|13.9357|21.0904|27.0864|25.3743|23.0043|31.9534|31.6543|32.402|31.1385|30.4731|48.0123|41.0146|44.9321|56.5352|64.0189|68.385|66.3066|75.5622|49.7094|66.7029|51.9299|39.766|41.979|54.3821|68.7813|79.3601|72.7736|60.7219|76.5192|60.7518|68.1084|75.5248|66.4113|75.8089|117.7132|131.3199|154.0476|154.1598|161.7182|138.1008|137.3009|132.6656|138.1906|157.068|158.8549|176.1643|182.227|200.0392|216.6675|250.6866|275.7132|324.8989|303.321|302.5587|340.7512|366.974|383.3341|390.8927|362.7552|375.1491|379.7423|311.0962|402.1711|449.853|516.8234|525.321|564.4315|637.2361|692.0929|652.5545|623.6313|739.4805|730.539|784.8707|691.1354|615.2449|534.9918|619.0567|684.7517|747.9959|696.1438|776.3295|799.4305|736.8041|868.8661|927.3326|806.0666|790.6465|783.24|
2025-10-06 10:38:10|usa_0333|L|total_return_price|0||||||||||||||||||||||||||||5.9462|5.9751|6.1303|4.8906|5.5532|5.9083|5.7241|6.4292|6.3244|6.2392|6.5178|7.3465|7.0862|6.5188|5.6377|5.498|5.6191|5.8473|5.6187|5.7906|5.7083|6.5057|7.9912|9.6789|10.4099|10.0589|10.5438|10.3752|12.6756|11.9834|13.5372|15.3129|14.4142|14.1942|11.8934|11.5536|13.4896|10.2764|10.9331|9.7316|8.4455|6.9889|8.4251|11.7547|14.6418|16.8422|18.3063|13.1867|15.8246|16.7819|15.4231|12.3576|12.8549|11.5595|13.7661|11.7945|14.4981|17.3596|17.6705|17.2863|20.8187|21.8236|23.0454|27.5261|28.2965|30.2394|31.8372|34.0926|37.3625|40.9887|46.0525|43.7348|45.5968|36.4823|42.5963|35.9185|25.7581|20.2122|25.1213|31.4593|33.4469|34.3613|30.7632|35.0632|36.0569|39.9887|39.1189|32.1653|35.1125|37.2422|38.274|38.6615|38.2423|41.4181|41.7848|44.048|45.5208|41.6268|41.6492|39.4818|39.8808|38.8095|36.6613|34.4652|36.6811|36.6101|39.3789|39.496|45.0109|45.0128|45.1116|46.1843|48.3392|48.1086|46.7646|48.7141|44.2037|46.6047|53.2221|50.182|51.2295|34.0343|33.5724|34.0806|44.2163|50.4282|53.7996|53.1507|56.9882|64.0188|58.5847|49.3247|57.7905|57.5419|58.9535|62.9177|69.2229|77.9425|74.4712|78.8281|84.5133|91.7857|91.6003|100.39|
2025-10-06 10:38:15|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|84.81|
2025-10-06 10:38:19|usa_0335|RF|total_return_price|0|||||||||||||||||||||||||||||1.4938|1.6859|1.4434|1.7353|2.3116|2.3968|2.8172|2.979|2.8824|3.1865|3.1635|3.6862|3.9224|3.4664|3.5887|3.362|3.2658|3.6669|3.6969|3.304|3.9186|4.0152|4.4226|4.7099|4.8373|5.1841|5.3836|5.7992|6.2632|7.1846|8.45|9.8069|9.8729|9.7782|8.7406|9.8538|8.5813|9.6542|7.6404|6.5118|6.0405|5.3861|6.3057|7.7682|8.2291|9.4154|8.6264|9.1142|10.6302|16.5565|15.5367|16.0241|15.7219|16.5546|16.9409|18.5695|18.3904|18.5833|16.9989|18.4768|16.9967|17.9567|16.6593|18.4819|19.2257|18.2835|20.5074|21.2458|20.3028|19.2011|17.3034|14.1048|11.9907|6.8157|6.0491|5.0729|2.7865|2.6486|4.0786|3.4806|5.1721|4.3414|4.8034|4.6325|4.8111|4.1152|2.216|2.8686|4.4039|4.5181|4.8225|4.786|5.5043|6.4258|6.2632|6.7104|7.5592|7.2592|6.8972|7.2893|6.5574|7.23|6.3278|6.7844|5.5893|6.0995|7.1211|10.4081|10.5764|10.712|11.2179|12.7965|13.8218|13.2888|13.8118|10.1622|10.8433|11.5629|12.3769|13.5511|7.1598|8.9891|9.4447|13.3324|17.2144|16.9273|18.0274|18.5846|19.1215|16.2341|17.5389|19.0171|16.5228|16.0499|15.6942|17.935|19.7262|19.0246|22.3869|22.7781|21.2688|23.2924|26.37|
2025-10-06 10:38:24|usa_0338|COG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:25|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||1.5314|1.5629|1.592|1.046|1.1528|1.4561|1.5168|1.5629|1.6539|2.0325|1.8954|1.8202|1.9718|2.1235|1.6382|1.6539|1.5471|1.5022|1.7898|2.1539|2.0483|2.2|2.1842|2.0786|2.2752|2.1393|2.6089|2.291|2.6999|2.564|2.8516|2.859|3.2929|3.6592|3.5895|2.1189|2.7484|2.2557|2.8503|2.4619|2.3758|2.4085|2.1962|2.6666|3.273|3.4902|3.871|3.33|4.0489|4.7321|4.7449|3.7159|4.9194|4.2275|4.7011|5.5057|6.2071|6.6118|7.9854|7.8511|9.2533|10.4567|10.8889|11.1971|11.1007|11.7484|12.3976|11.4114|12.5377|13.6249|15.6772|17.1015|18.5585|17.4222|18.7575|16.2173|12.0392|12.4869|13.8321|13.9882|15.3473|16.6646|16.1615|19.254|23.7657|26.602|27.2663|20.054|25.643|29.5836|30.4902|32.5402|34.5418|39.9216|39.0006|42.4878|48.6873|47.6502|48.4624|46.6232|48.9566|48.9573|51.1285|48.9152|50.1823|46.8888|43.4535|44.9949|45.8531|51.1093|57.326|62.5896|68.7698|72.2204|68.7262|75.4875|64.7175|79.452|87.1309|88.2084|95.9558|69.4493|86.3469|96.2141|117.2482|124.0344|129.8279|120.7841|143.4199|130.1234|107.5623|111.2006|137.2105|142.9737|159.5205|145.8467|163.0153|181.1017|165.3371|170.581|179.3337|171.563|180.6646|188|
2025-10-06 10:38:30|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||1.2008|1.1991|1.2152|1.2752|1.3215|1.3406|1.3034|1.3945|1.5647|1.3951|1.6442|1.965|2.109|2.4529|2.4585|2.7117|2.4472|2.9811|2.9734|2.6166|2.3894|2.4806|2.5954|2.6808|2.869|2.7128|2.6458|2.6993|2.8459|2.9573|2.7673|3.1021|3.5166|3.3344|3.0872|2.6068|3.0163|2.7292|3.9957|4.034|3.5905|4.8627|5.2693|6.9579|7.3648|7.6507|7.4173|6.7149|7.6593|7.8924|7.789|7.8845|8.0353|8.6408|9.4333|9.5897|10.088|10.5119|12.3368|13.0545|14.6799|13.9929|16.6833|19.2832|18.2142|18.2316|16.8331|17.6858|21.2232|24.687|25.4276|26.7278|27.5614|30.584|35.9749|19.193|17.6708|16.6031|18.6149|22.841|23.6731|22.2128|19.6784|19.7474|24.6988|27.6101|29.1872|29.7608|30.6683|27.1056|30.2875|33.4508|33.5586|38.5676|45.2002|50.5429|51.165|55.2798|60.9581|52.2161|43.1942|47.3027|46.4445|36.9977|29.7909|38.4575|44.2912|41.5579|37.4432|34.998|33.5781|37.4071|32.6518|27.2709|31.6921|25.4182|17.5525|19.3016|14.7347|9.9404|10.2117|6.6614|11.2123|12.1828|11.9755|17.5062|20.9736|19.2776|20.5496|32.6095|32.7119|38.8882|32.3944|30.7005|39.7557|39.3642|37.6412|36.2587|36.31|36.161|45.6989|53.1102|58.1423|54.43|
2025-10-06 10:38:35|usa_0342|FLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:36|usa_0343|NLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:37|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||2.4493|2.6419|2.84|2.5179|3.4406|4.0013|4.1841|4.6343|5.3358|4.9803|5.2082|5.0998|6.4296|6.8958|8.2933|8.688|8.8137|9.3875|9.1639|8.9589|8.9347|10.1163|10.4515|12.3404|12.2684|14.6203|14.677|15.6979|17.4876|19.5772|24.8549|24.4306|23.5829|29.168|27.2636|23.158|29.1143|29.788|31.8017|30.0164|29.8837|23.8607|21.4053|18.317|18.5711|22.8337|22.2324|13.5762|16.8891|20.9522|19.3666|14.2021|18.0451|11.643|16.6939|17.0038|24.7446|23.1857|26.0381|28.3401|32.7016|33.2111|33.9131|32.2238|34.7422|42.3345|41.9684|40.0203|43.0637|41.4189|50.9743|57.8373|66.5076|51.9132|45.0789|27.7097|13.3273|5.5398|9.3387|18.3692|18.2232|20.5868|16.4732|19.98|22.993|26.6599|23.002|17.2085|18.0569|27.1996|24.3265|25.617|24.2862|29.2233|25.5564|27.1053|36.1104|38.6154|37.651|35.4083|41.4492|43.6547|43.9699|37.1017|41.4293|35.9782|36.0949|39.2636|47.9859|47.0471|46.5825|53.3084|56.0101|58.3855|65.276|70.8028|45.5785|50.2259|52.6071|48.5794|44.2735|26.4923|32.7092|35.8884|48.08|55.8111|68.4601|69.5149|76.8941|74.1065|60.8634|58.081|70.602|70.4517|67.4798|77.9871|80.283|95.7874|85.7523|88.4893|76.4305|72.2139|80.2705|84.49|
2025-10-06 10:38:42|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|75.76|
2025-10-06 10:38:45|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.7366|2.7464|2.8751|3.1366|3.0497|2.9997|3.3139|3.1872|3.1957|3.4877|3.7897|4.5077|4.9096|4.9475|5.2507|5.25|5.5704|5.5778|5.2084|5.0588|4.5747|5.3933|4.8508|4.4756|4.544|4.9668|4.8973|4.5512|5.3399|6.1762|5.622|6.9186|7.9999|8.3776|8.5235|8.6284|9.0544|10.209|11.1411|13.3275|16.3412|14.731|16.6075|19.7895|16.9675|21.5809|21.0987|22.0505|24.5213|23.5001|25.8071|29.5257|31.7281|28.5378|30.5924|25.0775|25.113|22.4466|23.3048|6.9145|2.5529|7.42|13.0656|15.8028|17.1773|16.9252|19.7201|21.9737|23.2088|25.3183|20.3759|24.4545|28.1847|29.0773|28.452|29.28|32.6387|31.1658|29.1388|30.7302|32.8578|35.5269|34.2976|45.2417|46.0927|41.1026|42.6675|47.4582|47.029|51.1278|48.8218|43.2092|39.7006|36.1879|34.7049|41.9948|36.2607|37.2521|36.7117|29.1602|29.7115|23.3673|22.6091|19.7777|4.2728|6.9182|5.3354|8.5657|9.505|14.9927|13.8617|14.432|13.1823|7.432|6.8669|9.8761|9.4179|10.1927|10.0099|14.3884|16.2313|14.7006|17.5675|19.3491|16.8335|16.0314|18.2|
2025-10-06 10:38:50|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0363|0.0349|0.0385|0.0423|0.0708|0.1703|0.2292|0.2374|0.1973|0.3182|0.3091|0.3275|0.5023|0.266|0.0846|0.0909|0.0789|0.109|0.1459|0.1351|0.17|0.1568|0.1178|0.1106|0.1751|0.1676|0.2068|0.2564|0.3435|0.4465|0.3383|0.5329|0.4684|0.5026|0.6993|0.811|0.5637|0.4711|0.2622|0.2008|0.1822|0.2632|0.2964|0.2742|0.3528|0.3601|0.2107|0.2755|0.5483|0.4585|0.317|0.3393|0.3386|0.298|0.3104|0.2745|0.2829|0.3196|0.3368|0.3562|0.3701|0.4374|0.4163|0.4669|0.4609|0.5347|0.4828|0.6894|0.7145|0.8699|1.4016|1.7499|2.6889|2.572|4.0116|5.1097|6.0773|5.564|6.0615|5.222|3.564|4.4922|4.1922|4.9997|5.8848|7.2793|10.5793|12.4959|12.954|14.9734|19.4566|25.5159|24.44|18.5153|18.1358|13.4808|19.5185|27.7275|46.6976|40.756|61.4962|86.3628|116.9764|132.7219|120.0439|108.9063|177.86|187.62|
2025-10-06 10:38:53|usa_0348|LH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.5714|2.7257|2.0324|1.9296|1.7239|1.5429|0.7982|0.5925|0.72|0.5534|0.541|0.36|0.3991|0.4752|0.3353|0.2839|0.36|0.5925|0.5657|0.7591|0.8743|15.8585|24.6342|36.2056|24.7371|31.6387|33.2639|33.2639|39.4394|37.5633|27.796|19.1231|24.3976|24.8091|23.6159|30.4045|32.297|32.6673|35.9752|40.9946|39.6616|41.0604|40.0812|44.3107|48.1205|51.2062|53.9545|60.4551|59.7639|64.3966|64.3719|62.1502|60.6279|57.2953|57.1884|53|48.1287|55.7813|54.0615|61.5824|62.2983|62.0021|64.5365|72.3453|75.8096|79.6441|65.0466|70.7408|75.3241|76.2045|76.0893|71.2756|74.2214|82.3677|81.5778|75.1842|80.8125|84.2603|83.7254|88.786|103.7537|99.7464|89.255|101.7377|96.3809|107.1932|113.126|105.638|118.0549|126.8347|124.2263|131.2535|133.0967|147.727|142.9133|103.9759|125.8802|142.2715|138.2395|139.2022|104.0005|136.6843|154.9188|167.492|209.8525|226.9843|231.5841|258.549|216.9537|193.4062|169.4909|195.4444|190.9707|201.5516|196.1121|222.472|214.534|200.5855|220.9581|227.4108|231.4634|261.8333|287.06|
2025-10-06 10:38:58|usa_0349|KEY|total_return_price|0||||||||||||||||||||||||||||2.8187|2.6495|3.0733|2.2723|2.6801|3.5729|3.9935|4.9073|5.3408|5.4311|3.9516|4.0918|4.7848|5.5825|5.2489|4.8009|4.5237|4.8348|5.1905|5.0139|4.1627|4.7657|5.3594|5.9189|6.3284|6.8125|6.9|7.9084|9.1426|8.8941|10.2756|11.7829|13.1942|14.189|13.4537|10.9956|12.2719|11.719|12.5142|10.1389|8.7778|7.6593|7.203|10.4895|11.749|10.952|11.1915|10.4832|10.7074|11.8655|12.2897|11.3674|11.5752|10.5217|11.9234|12.202|14.145|14.7529|14.6994|15.6927|16.9918|16.4272|16.9484|16.6497|17.166|19.3613|18.9537|20.0735|20.5817|20.4664|18.9417|18.0288|13.274|12.6263|6.4228|7.1026|5.1036|4.7511|3.1697|3.9379|3.368|4.7099|4.6795|4.8504|5.3998|5.4241|5.1065|3.6525|4.758|5.2788|4.8387|5.4968|5.3275|6.3356|7.0589|7.3217|8.6561|9.224|9.3278|8.7185|9.1349|9.3488|9.9669|8.68|8.8506|7.4603|7.5163|8.3392|12.5802|12.2976|13.0301|13.1566|14.1824|13.8156|13.8901|14.2526|10.6923|11.5057|13.1016|13.3222|15.26|7.908|9.4356|9.3778|13.0471|16.0328|16.7032|17.6441|19.0385|18.5643|14.4336|13.5635|14.9095|10.8369|8.1634|9.6888|13.1911|14.6939|13.3968|15.9848|16.5343|15.6134|17.2355|18.69|
2025-10-06 10:39:05|usa_0350|MSI|total_return_price|0||||||||||||||||||||||||||||20.6536|24.6474|31.7803|24.018|20.0418|21.97|25.5928|22.8685|25.2666|29.2141|29.8148|34.2203|40.838|51.8723|68.4979|79.2786|72.4952|79.6805|70.3466|83.2545|91.7107|86.5351|106.5114|121.3427|90.7017|84.4935|100.2225|82.4493|98.2721|97.2704|122.6143|115.9762|92.4597|98.4383|85.3717|69.8501|99.6725|119.7764|155.1582|144.28|241.6445|239.7576|149.4944|142.9132|100.1923|70.7438|82.3895|77.6133|74.9058|71.013|72.3134|51.2173|43.7019|41.9418|48.1065|61.191|71.9174|90.6245|94.1607|93.3008|89.1747|77.815|95.1273|114.9684|118.0948|119.9976|105.8094|131.5469|108.4447|93.4533|93.8761|98.5629|85.5828|49.8701|39.5822|38.7367|24.3223|23.2242|36.4011|47.1622|42.6052|38.5423|35.7972|46.8328|49.7976|35.052|36.1109|33.0418|36.6765|40.451|38.4626|40.6281|44.9647|51.925|47.033|48.6401|55.5547|53.1622|55.3008|52.8613|56.3372|56.2858|48.692|58.3541|58.7612|65.3612|57.3085|66.6185|72.8056|76.1665|77.0464|75.7998|81.1343|95.0223|105.4946|118.4666|105.1814|128.9075|153.6032|157.5366|149.5586|123.8585|131.194|147.4236|160.5574|178.251|206.24|221.6039|259.9474|232.5519|202.0383|216.5852|250.0363|278.5487|286.4094|266.7003|307.6412|349.7996|381.4084|445.216|458.7564|435.6667|419.5086|457.29|
2025-10-07 09:12:55|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-10-07 09:13:00|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-10-07 09:13:05|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-10-07 09:13:09|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-10-07 09:13:13|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-10-07 09:13:18|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-10-07 09:13:23|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-10-07 09:13:27|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-10-07 09:13:32|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-10-07 09:13:36|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-10-07 09:13:41|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-10-07 09:13:45|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-10-07 09:13:45|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-10-07 09:13:50|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-10-07 09:13:49|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-10-07 09:13:54|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|28.24|
2025-10-07 09:13:54|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-10-07 09:13:59|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-10-07 09:13:59|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-10-07 09:14:04|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-10-07 09:14:05|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-10-07 09:14:08|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-10-07 09:14:10|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-10-07 09:14:12|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-10-07 09:14:16|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-10-07 09:14:16|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-10-07 09:14:17|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-10-07 09:14:20|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-10-07 09:14:21|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|389.33|
2025-10-07 09:14:24|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-10-07 09:14:26|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-10-07 09:14:29|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-10-07 09:14:31|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-10-07 09:14:32|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-10-07 09:14:35|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-10-07 09:14:36|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-10-07 09:14:39|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|254.72|
2025-10-07 09:14:41|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2898|2.4466|2.3331|2.2682|2.4249|2.4305|2.3167|2.4197|2.7982|2.4899|2.6414|2.9662|3.2043|3.3828|3.3559|3.724|3.5941|3.4971|3.7673|3.6807|3.4971|3.6731|4.1654|4.8531|5.0899|4.7121|4.448|4.3853|4.7684|4.9047|5.781|5.7816|6.9409|8.2683|7.6684|8.5583|10.3934|9.1862|11.3451|10.0821|9.626|8.3642|8.7836|10.0129|9.6326|9.0491|8.1696|9.6694|8.0833|7.7762|6.3809|4.2413|5.7948|4.3264|5.5954|4.9445|5.8918|5.6106|5.6136|6.0859|6.1139|5.6926|5.7841|5.9169|6.1277|6.8571|7.1606|8.4604|9.3847|10.46|11.1097|11.4256|11.3187|10.5326|9.3608|7.8537|8.1434|7.3063|7.3148|8.0901|8.5243|7.9761|7.5879|9.1283|9.5134|10.0559|10.4653|9.6334|10.3719|10.8687|12.5859|13.4716|12.1857|13.4337|13.1166|12.6906|13.3704|13.514|13.8047|13.9358|13.4585|13.2675|14.6413|13.6082|14.5783|16.8284|18.7943|17.8612|18.9334|18.7121|17.1948|18.0835|18.175|16.8858|15.4255|16.3824|14.1307|15.7843|17.1362|19.643|20.5665|15.546|16.4056|15.7409|16.1709|17.3211|16.7501|16.0077|14.8623|14.5664|17.3555|12.8708|15.7205|16.6748|14.0118|13.4297|15.2894|16.2977|17.9853|21.0154|22.0297|27.7072|28.6542|28.24|
2025-10-07 09:14:43|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|247.18|
2025-10-07 09:14:45|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-10-07 09:14:45|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-10-07 09:14:49|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-10-07 09:14:51|usa_0026|PEP|total_return_price|0.4910007199424||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|139.7|
2025-10-07 09:14:53|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-10-07 09:14:58|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-10-07 09:14:56|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-10-07 09:14:59|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-10-07 09:14:59|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-10-07 09:15:05|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|68.91|
2025-10-07 09:15:05|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|389.33|
2025-10-07 09:15:10|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-10-07 09:15:11|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-10-07 09:15:13|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|102.7|
2025-10-07 09:15:15|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-10-07 09:15:18|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-10-07 09:15:19|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-10-07 09:15:21|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-10-07 09:15:24|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|254.72|
2025-10-07 09:15:27|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|247.18|
2025-10-07 09:15:27|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-10-07 09:15:30|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-10-07 09:15:33|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-10-07 09:15:35|usa_0026|PEP|total_return_price|0.4910007199424||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|139.7|
2025-10-07 09:15:38|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-10-07 09:15:41|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-10-07 09:15:43|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-10-07 09:15:45|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-10-07 09:15:48|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-10-07 09:15:51|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|68.91|
2025-10-07 09:15:52|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|98.43|
2025-10-07 09:15:55|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-10-07 09:15:58|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|102.7|
2025-10-07 09:15:57|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-10-07 09:16:04|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:03|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-10-07 09:16:05|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-10-07 09:16:06|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-10-07 09:16:07|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-10-07 09:16:11|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-10-07 09:16:13|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-10-07 09:16:17|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-10-07 09:16:18|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-10-07 09:16:22|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-10-07 09:16:23|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-10-07 09:16:28|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|231.54|
2025-10-07 09:16:26|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-10-07 09:16:31|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-10-07 09:16:31|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-10-07 09:16:37|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:38|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-10-07 09:16:41|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:37|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|98.43|
2025-10-07 09:16:42|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|796.78|
2025-10-07 09:16:42|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-10-07 09:16:47|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:48|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-10-07 09:16:47|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-10-07 09:16:50|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-10-07 09:16:52|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|210.5|
2025-10-07 09:16:55|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-10-07 09:16:59|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-10-07 09:16:58|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-10-07 09:17:05|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-10-07 09:17:07|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|241.67|
2025-10-07 09:17:13|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|231.54|
2025-10-07 09:17:15|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-10-07 09:17:16|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-10-07 09:17:23|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:21|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-10-07 09:17:24|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-10-07 09:17:28|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:26|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-10-07 09:17:29|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|796.78|
2025-10-07 09:17:31|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-10-07 09:17:35|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:33|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-10-07 09:17:36|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-10-07 09:17:38|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|210.5|
2025-10-07 09:17:41|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-10-07 09:17:43|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-10-07 09:17:46|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-10-07 09:17:48|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|241.67|
2025-10-07 09:17:52|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-10-07 09:17:53|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-10-07 09:17:58|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-10-07 09:17:56|usa_0067|COST|total_return_price|1.8754633061527|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-10-07 09:18:03|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-10-07 09:18:01|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-10-07 09:18:05|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-10-07 09:18:06|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-10-07 09:18:10|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:18:10|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-10-07 09:18:11|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-10-07 09:18:14|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-10-07 09:18:16|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-10-07 09:18:19|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-10-07 09:18:21|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-10-07 09:18:25|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-10-07 09:18:25|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-10-07 09:18:30|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-10-07 09:18:29|usa_0067|COST|total_return_price|1.8754633061527|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-10-07 09:18:35|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-10-07 09:18:33|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-10-07 09:18:37|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-10-07 09:18:37|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|26.61|
2025-10-07 09:18:43|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-10-07 09:18:42|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-10-07 09:18:45|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|44.7222|31.555|33.6328|34.1834|33.3092|36.4278|31.662|34.8148|43.8959|47.1505|45.9918|51.3813|46.4118|48.0757|60.97|
2025-10-07 09:18:45|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-10-07 09:18:48|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-10-07 09:18:49|usa_0073|F|total_return_price|0|0.1349|0.1889|0.2063|0.2125|0.1839|0.1815|0.2295|0.2401|0.223|0.2374|0.2328|0.3052|0.4452|0.4626|0.4573|0.5008|0.7698|0.9265|0.9359|0.7503|0.8826|1.136|1.127|1.148|1.1568|1.1987|1.3111|1.1742|1.3345|1.2931|0.96|0.8855|1.1638|1.3392|1.1537|1.1263|1.5912|1.9519|1.7239|1.9246|2.389|2.4516|2.6477|3.1496|2.9165|2.993|2.8718|2.9572|2.9015|3.2767|3.4931|3.3089|4.0236|3.8567|3.802|4.0104|3.9828|4.9264|5.9562|6.5166|8.8275|12.2652|9.8517|12.4324|12.1135|12.1615|10.9378|11.7319|10.228|10.078|10.5234|9.8596|11.9572|10.546|7.5419|6.8978|7.2856|7.1135|4.3903|4.2168|3.4457|5.085|5.0296|7.5328|6.4291|7.4517|6.7436|7.0807|5.5215|5.0438|4.9016|3.8855|4.0533|3.5785|4.208|3.9063|4.104|4.8998|4.4161|3.5006|2.9753|2.5019|2.7048|1.1911|1.368|3.1573|3.7503|5.2015|6.5383|5.2431|6.3667|8.7334|7.7555|7.1729|5.0299|5.5968|6.5144|5.0295|5.1993|6.8618|7.019|8.318|9.1242|8.3931|8.5535|9.5266|8.2314|8.7033|9.1552|8.5945|7.8493|8.2331|8.1544|7.6764|7.4518|7.5822|7.3932|7.2031|7.8042|8.2443|7.4937|7.5874|6.4291|5.4126|6.3203|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-10-07 09:18:51|usa_0083|MS|total_return_price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|158.09|
2025-10-07 09:18:56|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-10-07 09:18:56|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-10-07 09:19:01|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-10-07 09:19:02|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-10-07 09:19:04|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-10-07 09:19:07|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|26.61|
2025-10-07 09:19:07|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-10-07 09:19:12|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-10-07 09:19:14|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|44.7222|31.555|33.6328|34.1834|33.3092|36.4278|31.662|34.8148|43.8959|47.1505|45.9918|51.3813|46.4118|48.0757|60.97|
2025-10-07 09:19:12|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|88.96|
2025-10-07 09:19:17|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-10-07 09:19:17|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|112.12|
2025-10-07 09:19:20|usa_0083|MS|total_return_price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|158.09|
2025-10-07 09:19:21|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-10-07 09:19:25|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-10-07 09:19:27|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-10-07 09:19:30|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-10-07 09:19:31|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987||
2025-10-07 09:19:36|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-10-07 09:19:37|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-10-07 09:19:41|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|88.96|
2025-10-07 09:19:42|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-10-07 09:19:47|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|112.12|
2025-10-07 09:19:47|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-10-07 09:19:51|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-10-07 09:19:51|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|143.11|
2025-10-07 09:19:55|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-10-07 09:19:56|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-10-07 09:19:59|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987||
2025-10-07 09:20:00|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-10-07 09:20:08|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-10-07 09:20:08|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-10-07 09:20:13|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-10-07 09:20:13|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-10-07 09:20:19|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:19|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-10-07 09:20:20|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-10-07 09:20:23|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:22|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|143.11|
2025-10-07 09:20:24|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-10-07 09:20:27|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-10-07 09:20:29|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|245.78|
2025-10-07 09:20:31|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-10-07 09:20:33|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-10-07 09:20:35|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-10-07 09:20:39|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-10-07 09:20:39|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-10-07 09:20:44|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:45|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:46|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-10-07 09:20:49|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:45|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-10-07 09:20:51|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-10-07 09:20:50|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-10-07 09:20:55|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|245.78|
2025-10-07 09:20:55|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-10-07 09:20:58|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-10-07 09:21:01|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-10-07 09:21:03|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-10-07 09:21:08|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:21:07|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84||
2025-10-07 09:21:09|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-10-07 09:21:14|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-10-07 09:21:13|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-10-07 09:21:18|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-10-07 09:21:18|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-10-07 09:21:22|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-10-07 09:21:23|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-10-07 09:21:27|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-10-07 09:21:32|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-10-07 09:21:30|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84||
2025-10-07 09:21:36|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-10-07 09:21:35|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|
2025-10-07 09:21:40|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|
2025-10-07 09:21:40|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-10-07 09:21:44|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|58.82|
2025-10-07 09:21:45|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-10-07 09:21:50|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|
2025-10-07 09:21:50|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-10-07 09:21:55|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-10-07 09:21:54|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|
2025-10-07 09:21:59|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:21:58|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|
2025-10-07 09:22:00|usa_0131|YUM|total_return_price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|148.78|
2025-10-07 09:22:04|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|
2025-10-07 09:22:05|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|
2025-10-07 09:22:08|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|58.82|
2025-10-07 09:22:11|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.33||
2025-10-07 09:22:13|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|
2025-10-07 09:22:17|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-10-07 09:22:21|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:17|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|
2025-10-07 09:22:22|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:23|usa_0131|YUM|total_return_price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|148.78|
2025-10-07 09:22:22|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|
2025-10-07 09:22:28|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|
2025-10-07 09:22:28|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|
2025-10-07 09:22:33|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.33||
2025-10-07 09:22:33|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|
2025-10-07 09:22:38|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-10-07 09:22:42|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:39|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|
2025-10-07 09:22:43|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|
2025-10-07 09:22:43|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|
2025-10-07 09:22:47|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|
2025-10-07 09:22:48|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|
2025-10-07 09:22:53|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|
2025-10-07 09:22:54|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|
2025-10-07 09:22:58|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|
2025-10-07 09:22:59|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|
2025-10-07 09:23:05|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|335.49|
2025-10-07 09:23:03|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|
2025-10-07 09:23:09|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|
2025-10-07 09:23:08|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|
2025-10-07 09:23:13|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|
2025-10-07 09:23:14|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|
2025-10-07 09:23:19|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|
2025-10-07 09:23:20|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|
2025-10-07 09:23:24|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|335.49|
2025-10-07 09:23:27|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|
2025-10-07 09:23:26|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|
2025-10-07 09:23:32|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|
2025-10-07 09:23:33|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|
2025-10-07 09:23:36|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|
2025-10-07 09:23:38|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|
2025-10-07 09:23:43|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|
2025-10-07 09:23:42|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|
2025-10-07 09:23:47|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|
2025-10-07 09:23:47|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|
2025-10-07 09:23:52|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|
2025-10-07 09:23:53|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|
2025-10-07 09:23:57|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:23:57|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|
2025-10-07 09:23:58|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|457.31|
2025-10-07 09:24:01|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|
2025-10-07 09:24:04|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|
2025-10-07 09:24:06|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|
2025-10-07 09:24:10|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:08|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355||
2025-10-07 09:24:11|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|457.31|
2025-10-07 09:24:13|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-10-07 09:24:16|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|
2025-10-07 09:24:18|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|
2025-10-07 09:24:21|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355||
2025-10-07 09:24:23|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|
2025-10-07 09:24:26|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-10-07 09:24:28|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|
2025-10-07 09:24:30|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|
2025-10-07 09:24:34|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|
2025-10-07 09:24:38|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:35|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|
2025-10-07 09:24:39|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|
2025-10-07 09:24:39|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|
2025-10-07 09:24:43|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2736|1.241|1.5201|1.5969|1.3119|0.9409|1.0171|0.6173|0.2647|0.3126|0.3526|0.547|0.6305|0.6811|0.6107|0.5715|0.7808|0.8319|0.7364|0.6423|0.6444|0.8988|0.7178|0.5979|0.6077|0.7216|0.8538|0.8997|1.0027|1.1526|1.4784|1.6171|1.9128|1.827|1.9453|1.2695|1.7246|1.5995|1.7672|2.3571|2.8333|3.1473|3.4975|3.9625|5.2064|5.1642|6.0471|5.3169|3.3329|5.1179|4.7635|5.4569|7.6598|4.5984|7.4947|9.3625|12.4594|14.0895|16.1604|17.4402|25.2376|21.9738|10.2379|7.6437|8.8342|12.9556|21.4501|18.3567|25.317|49.2557|76.6875|60.0035|64.2081|40.7154|62.6436|99.02|
2025-10-07 09:24:44|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|
2025-10-07 09:24:48|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:49|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|
2025-10-07 09:24:54|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2736|1.241|1.5201|1.5969|1.3119|0.9409|1.0171|0.6173|0.2647|0.3126|0.3526|0.547|0.6305|0.6811|0.6107|0.5715|0.7808|0.8319|0.7364|0.6423|0.6444|0.8988|0.7178|0.5979|0.6077|0.7216|0.8538|0.8997|1.0027|1.1526|1.4784|1.6171|1.9128|1.827|1.9453|1.2695|1.7246|1.5995|1.7672|2.3571|2.8333|3.1473|3.4975|3.9625|5.2064|5.1642|6.0471|5.3169|3.3329|5.1179|4.7635|5.4569|7.6598|4.5984|7.4947|9.3625|12.4594|14.0895|16.1604|17.4402|25.2376|21.9738|10.2379|7.6437|8.8342|12.9556|21.4501|18.3567|25.317|49.2557|76.6875|60.0035|64.2081|40.7154|62.6436|99.02|
2025-10-13 05:07:07|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-10-13 05:07:12|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-10-13 05:07:16|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-10-13 05:07:20|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-10-13 05:07:24|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-10-13 05:07:28|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-10-13 05:07:33|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-10-13 05:07:37|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-10-13 05:07:42|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-10-13 05:07:46|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-10-13 05:07:50|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-10-13 05:07:54|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-10-13 05:07:57|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-10-13 05:07:58|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-10-13 05:08:01|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-10-13 05:08:02|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-10-13 05:08:05|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-10-13 05:08:07|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-10-13 05:08:09|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-10-13 05:08:12|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-10-13 05:08:12|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-10-13 05:08:16|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-10-13 05:08:17|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-10-13 05:08:20|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-10-13 05:08:20|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-10-13 05:08:22|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-10-13 05:08:24|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-10-13 05:08:26|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|375.75|
2025-10-13 05:08:28|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-10-13 05:08:31|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-10-13 05:08:31|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-10-13 05:08:35|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-10-13 05:08:35|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-10-13 05:08:39|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-10-13 05:08:40|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-10-13 05:08:43|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-10-13 05:08:44|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|254.72|
2025-10-13 05:08:47|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|247.18|
2025-10-13 05:08:47|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-10-13 05:08:50|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-10-13 05:08:51|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-10-13 05:08:56|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-10-13 05:08:55|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|150.08|
2025-10-13 05:08:59|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-10-13 05:09:01|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-10-13 05:09:04|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-10-13 05:09:04|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-10-13 05:09:05|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-10-13 05:09:09|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|67.94|
2025-10-13 05:09:10|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|375.75|
2025-10-13 05:09:13|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-10-13 05:09:14|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-10-13 05:09:16|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.84|
2025-10-13 05:09:18|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-10-13 05:09:21|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-10-13 05:09:22|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-10-13 05:09:26|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|254.72|
2025-10-13 05:09:25|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-10-13 05:09:29|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|247.18|
2025-10-13 05:09:29|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-10-13 05:09:32|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-10-13 05:09:35|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-10-13 05:09:36|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|150.08|
2025-10-13 05:09:39|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-10-13 05:09:41|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-10-13 05:09:45|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-10-13 05:09:44|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-10-13 05:09:49|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|67.94|
2025-10-13 05:09:49|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-10-13 05:09:53|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-10-13 05:09:54|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|95.45|
2025-10-13 05:09:55|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.84|
2025-10-13 05:09:59|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-10-13 05:09:59|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-10-13 05:10:03|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:04|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-10-13 05:10:02|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-10-13 05:10:06|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-10-13 05:10:07|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-10-13 05:10:12|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-10-13 05:10:12|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-10-13 05:10:16|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-10-13 05:10:17|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-10-13 05:10:20|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-10-13 05:10:21|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-10-13 05:10:25|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|231.54|
2025-10-13 05:10:25|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-10-13 05:10:29|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|95.45|
2025-10-13 05:10:28|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-10-13 05:10:34|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:35|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-10-13 05:10:34|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-10-13 05:10:38|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:38|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:39|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-10-13 05:10:39|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|764.36|
2025-10-13 05:10:41|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-10-13 05:10:43|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-10-13 05:10:46|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-10-13 05:10:48|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|210.5|
2025-10-13 05:10:50|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-10-13 05:10:54|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-10-13 05:10:52|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-10-13 05:10:57|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|231.54|
2025-10-13 05:10:58|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|232.22|
2025-10-13 05:11:00|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-10-13 05:11:05|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:03|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-10-13 05:11:06|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-10-13 05:11:09|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:08|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-10-13 05:11:10|usa_0052|GS|total_return_price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|764.36|
2025-10-13 05:11:12|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-10-13 05:11:14|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-10-13 05:11:16|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-10-13 05:11:21|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:18|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|210.5|
2025-10-13 05:11:23|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-10-13 05:11:22|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-10-13 05:11:27|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|232.22|
2025-10-13 05:11:27|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-10-13 05:11:31|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-10-13 05:11:32|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-10-13 05:11:35|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-10-13 05:11:36|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-10-13 05:11:38|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-10-13 05:11:39|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-10-13 05:11:42|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-10-13 05:11:45|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-10-13 05:11:47|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:47|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-10-13 05:11:48|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-10-13 05:11:52|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-10-13 05:11:52|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-10-13 05:11:56|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-10-13 05:11:57|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-10-13 05:12:01|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-10-13 05:12:00|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-10-13 05:12:04|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-10-13 05:12:05|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-10-13 05:12:09|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-10-13 05:12:10|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-10-13 05:12:11|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-10-13 05:12:14|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-10-13 05:12:15|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-10-13 05:12:18|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|25.55|
2025-10-13 05:12:18|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-10-13 05:12:22|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-10-13 05:12:24|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|44.7222|31.555|33.6328|34.1834|33.3092|36.4278|31.662|34.8148|43.8959|47.1505|45.9918|51.3813|46.4118|48.0757|60.97|
2025-10-13 05:12:24|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-10-13 05:12:28|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-10-13 05:12:28|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-10-13 05:12:31|usa_0083|MS|total_return_price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|151.86|
2025-10-13 05:12:33|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-10-13 05:12:36|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-10-13 05:12:36|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-10-13 05:12:40|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|25.55|
2025-10-13 05:12:40|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-10-13 05:12:44|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-10-13 05:12:46|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|44.7222|31.555|33.6328|34.1834|33.3092|36.4278|31.662|34.8148|43.8959|47.1505|45.9918|51.3813|46.4118|48.0757|60.97|
2025-10-13 05:12:46|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-10-13 05:12:49|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-10-13 05:12:51|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|85.53|
2025-10-13 05:12:52|usa_0083|MS|total_return_price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|151.86|
2025-10-13 05:12:56|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|112.12|
2025-10-13 05:12:56|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-10-13 05:12:59|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-10-13 05:13:00|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-10-13 05:13:04|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-10-13 05:13:05|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-10-13 05:13:08|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987||
2025-10-13 05:13:10|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|85.53|
2025-10-13 05:13:13|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-10-13 05:13:15|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|112.12|
2025-10-13 05:13:18|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-10-13 05:13:19|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-10-13 05:13:22|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-10-13 05:13:23|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-10-13 05:13:25|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|140.38|
2025-10-13 05:13:26|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987||
2025-10-13 05:13:29|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-10-13 05:13:30|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-10-13 05:13:33|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-10-13 05:13:35|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-10-13 05:13:38|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-10-13 05:13:39|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-10-13 05:13:43|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|140.38|
2025-10-13 05:13:42|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-10-13 05:13:48|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:13:47|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-10-13 05:13:49|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-10-13 05:13:51|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:13:50|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-10-13 05:13:52|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-10-13 05:13:55|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-10-13 05:13:57|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|241.68|
2025-10-13 05:13:58|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-10-13 05:14:03|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:00|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-10-13 05:14:04|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-10-13 05:14:07|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:05|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-10-13 05:14:09|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:08|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-10-13 05:14:10|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-10-13 05:14:12|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|241.68|
2025-10-13 05:14:14|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-10-13 05:14:15|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-10-13 05:14:17|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-10-13 05:14:18|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-10-13 05:14:23|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:22|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-10-13 05:14:24|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-10-13 05:14:28|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-10-13 05:14:26|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84||
2025-10-13 05:14:31|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-10-13 05:14:32|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-10-13 05:14:36|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-10-13 05:14:35|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-10-13 05:14:39|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-10-13 05:14:40|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84||
2025-10-13 05:14:44|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-10-13 05:14:46|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-10-13 05:14:48|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-10-13 05:14:49|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-10-13 05:14:51|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|
2025-10-13 05:14:53|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-10-13 05:14:58|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-10-13 05:15:03|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-10-13 05:15:05|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|
2025-10-30 06:14:17|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-10-30 06:14:23|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-10-30 06:14:28|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-10-30 06:14:32|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-10-30 06:14:36|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-10-30 06:14:40|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-10-30 06:14:44|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-10-30 06:14:48|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-10-30 06:14:53|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-10-30 06:14:57|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-10-30 06:15:01|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-10-30 06:15:05|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-10-30 06:15:10|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-10-30 06:15:14|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-10-30 06:15:19|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-10-30 06:15:24|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-10-30 06:15:29|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-10-30 06:15:34|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-10-30 06:15:35|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-10-30 06:15:39|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|378.04|
2025-10-30 06:15:44|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-10-30 06:15:49|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-10-30 06:15:54|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-10-30 06:15:57|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|
2025-10-30 06:16:00|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|
2025-10-30 06:16:04|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-10-30 06:16:09|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.16|
2025-10-30 06:16:15|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-10-30 06:16:19|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13||
2025-10-30 06:16:24|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|71.33|
2025-10-30 06:16:28|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-10-30 06:16:31|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|102.46|
2025-10-30 06:16:36|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-10-30 06:16:40|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-10-30 06:16:45|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-10-30 06:16:50|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-10-30 06:16:55|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-10-30 06:16:59|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-10-30 06:17:05|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-10-30 06:17:13|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|91.73|
2025-10-30 06:17:18|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-10-30 06:17:24|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:17:25|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-10-30 06:17:27|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-10-30 06:17:33|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-10-30 06:17:38|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-10-30 06:17:43|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-10-30 06:17:49|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6959|23.642|25.3119|29.561|32.7639|33.5953|35.7854|37.507|43.2125|39.2182|43.9242|38.0322|39.5199|38.6251|40.685|43.293|43.1536|45.5767|50.9888|61.3637|69.9334|81.1714|67.0658|68.1111|66.186|60.5193|51.8448|55.1665|70.5467|56.5599|78.3501|73.2883|85.7405|88.7977|95.309|91.952|116.7265|140.4214|134.9593|126.6454|147.0831|142.8149|121.9077|142.6776|145.1667|170.2873|163.3536|186.7704|175.1726|210.0774|183.9611|231.54|
2025-10-30 06:17:52|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-10-30 06:17:58|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:17:59|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-10-30 06:18:03|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:18:03|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|783.06|
2025-10-30 06:18:08|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-10-30 06:18:14|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||19.2843|20.9858|20.844|15.8074|15.314|16.4484|18.7171|20.5605|24.8881|28.6428|30.4862|29.4936|34.3147|37.7859|37.8596|41.3308|44.8076|20.7022|19.6416|19.358|19.2843|22.262|25.2397|25.0299|26.9413|33.5376|32.4033|37.3661|38.0014|40.4119|47.6435|24.1054|22.0124|23.8218|25.1717|20.067|25.132|27.8998|35.7326|33.9971|32.7209|30.0065|19.2504|20.4674|27.276|23.6156|20.2006|15.4403|19.9009|22.6443|20.9456|12.9533|14.4687|12.9821|16.4413|16.2418|20.7368|21.1058|22.9713|22.6091|22.4431|23.7092|23.4734|24.162|24.1371|27.8644|26.3936|26.9464|29.9625|30.6647|37.6309|39.9463|41.5386|38.2501|34.2383|28.4472|22.7145|19.4643|22.1472|26.4318|28.1036|32.7096|28.3899|32.1911|39.1906|44.276|44.4375|32.9828|41.1043|46.4623|42.7744|46.063|49.2713|58.8366|62.2717|65.5032|72.4417|73.8984|74.4142|74.9041|80.8071|84.7777|83.2795|77.7123|85.4942|93.0205|97.0682|98.3666|98.8831|107.1534|114.9579|122.8401|133.5907|126.4932|126.7305|148.7757|114.9495|139.0039|153.4533|149.463|157.1304|119.4139|130.0049|148.8423|193.2276|198.0704|201.0003|195.2974|192.658|180.7769|162.3087|156.6999|202.1036|181.1975|197.7593|177.0313|202.1419|198.9303|208.0608|202.5081|222.3876|209.5826|231.674|210.5|
2025-10-30 06:18:19|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-10-30 06:18:24|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|238.49|
2025-10-30 06:18:28|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-10-30 06:18:33|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-10-30 06:18:37|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-10-30 06:18:41|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-10-30 06:18:46|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:18:47|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-10-30 06:18:52|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-10-30 06:18:58|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97||
2025-10-30 06:19:05|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-10-30 06:19:09|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32||
2025-10-30 06:19:17|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-10-30 06:19:19|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-10-30 06:19:24|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-10-30 06:19:28|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-10-30 06:19:34|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-10-30 06:19:39|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-10-30 06:19:45|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05||
2025-10-30 06:19:49|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-10-30 06:19:53|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.7|
2025-10-30 06:19:59|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-10-30 06:20:01|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|
2025-10-30 06:20:04|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-10-30 06:20:08|usa_0083|MS|total_return_price|0.79459002535926||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164.03|
2025-10-30 06:20:13|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-10-30 06:20:17|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-10-30 06:20:23|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-10-30 06:20:29|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|94.12|
2025-10-30 06:20:35|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|112.12|
2025-10-30 06:20:40|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-10-30 06:20:46|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-10-30 06:20:50|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987||
2025-10-30 06:20:57|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-10-30 06:21:04|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-10-30 06:21:09|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-10-30 06:21:13|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|141.69|
2025-10-30 06:21:18|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-10-30 06:21:21|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-10-30 06:21:27|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-10-30 06:21:32|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-10-30 06:21:38|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:21:39|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-10-30 06:21:42|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:21:43|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-10-30 06:21:49|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|251.46|
2025-10-30 06:21:52|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-10-30 06:21:57|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-10-30 06:22:02|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:22:04|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-10-30 06:22:09|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-10-30 06:22:13|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-10-30 06:22:18|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-10-30 06:22:24|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84||
2025-10-30 06:22:29|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-10-30 06:22:34|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-10-30 06:22:38|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-10-30 06:22:43|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-10-30 06:22:48|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-10-30 06:22:51|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|
2025-10-30 06:22:55|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|
2025-10-30 06:22:59|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|58.82|
2025-10-30 06:23:03|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|
2025-10-30 06:23:07|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|
2025-10-30 06:23:13|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:23:14|usa_0131|YUM|total_return_price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|139.19|
2025-10-30 06:23:18|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|
2025-10-30 06:23:23|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.33||
2025-10-30 06:23:27|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-10-30 06:23:32|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:23:33|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|
2025-10-30 06:23:38|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|
2025-10-30 06:23:43|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|
2025-10-30 06:23:48|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|
2025-10-30 06:23:53|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|
2025-10-30 06:23:58|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|
2025-10-30 06:24:03|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|
2025-10-30 06:24:08|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|
2025-10-30 06:24:14|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|385.98|
2025-10-30 06:24:16|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|
2025-10-30 06:24:21|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|
2025-10-30 06:24:25|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|
2025-10-30 06:24:30|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|
2025-10-30 06:24:35|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|
2025-10-30 06:24:39|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|
2025-10-30 06:24:45|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|
2025-10-30 06:24:49|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|
2025-10-30 06:24:53|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|
2025-10-30 06:24:58|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:24:59|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|473.49|
2025-10-30 06:25:05|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|
2025-10-30 06:25:10|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355||
2025-10-30 06:25:16|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-10-30 06:25:21|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|
2025-10-30 06:25:26|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|
2025-10-30 06:25:32|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|
2025-10-30 06:25:38|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|
2025-10-30 06:25:42|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:25:43|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|
2025-10-30 06:25:47|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2736|1.241|1.5201|1.5969|1.3119|0.9409|1.0171|0.6173|0.2647|0.3126|0.3526|0.547|0.6305|0.6811|0.6107|0.5715|0.7808|0.8319|0.7364|0.6423|0.6444|0.8988|0.7178|0.5979|0.6077|0.7216|0.8538|0.8997|1.0027|1.1526|1.4784|1.6171|1.9128|1.827|1.9453|1.2695|1.7246|1.5995|1.7672|2.3571|2.8333|3.1473|3.4975|3.9625|5.2064|5.1642|6.0471|5.3169|3.3329|5.1179|4.7635|5.4569|7.6598|4.5984|7.4947|9.3625|12.4594|14.0895|16.1604|17.4402|25.2376|21.9738|10.2379|7.6437|8.8342|12.9556|21.4501|18.3567|25.317|49.2557|76.6875|60.0035|64.2081|40.7154|62.6436|99.02|
2025-10-30 06:25:50|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0888|6.0277|14.7093|11.2667|13.0255|11.7173|20.111|23.7101|22.8463|19.4413|16.9376|9.27|10.2652|5.6333|6.6849|4.1374|2.4599|1.3583|2.3472|3.4426|4.8634|5.89|6.904|7.9055|9.2324|9.3138|10.4154|10.0524|12.7188|15.4166|16.8437|17.745|21.6195|22.0576|20.2174|20.111|22.7023|25.4314|26.0385|21.5882|24.2421|18.1331|11.0038|12.7752|15.0348|19.629|24.4362|23.9292|23.322|27.6346|27.4344|26.6332|25.5315|25.4564|28.0415|33.3869|36.7168|40.1219|45.1668|43.5895|45.3108|45.7114|45.9618|46.3977|46.9237|51.1115|50.4987|53.4754|52.5437|52.1537|57.7619|58.4012|69.1345|64.838|60.3696|66.4167|71.1074|71.6137|80.2711|80.0083|79.5279|82.8925|81.6779|97.1159|99.7295|107.2251|110.6334|113.268|132.1812|132.5125|127.7724|139.3486|159.0002|142.2468|172.5939|153.9374|141.6658|122.6828|116.377|116.2256|100.3025|82.3374|104.4582|97.3542|91.3067|112.3437|87.3344|101.9743|101.5857|96.49|
2025-10-30 06:25:53|usa_0169|VIAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:25:54|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4312|4.6644|4.7452|4.5391|4.5345|6.0348|6.8364|7.5741|8.9849|8.3908|9.0386|10.1476|11.2205|13.4084|12.1482|12.295|12.1491|15.1588|18.1578|19.6705|19.1218|20.5233|21.7618|20.6534|19.5227|18.673|20.2455|19.4462|20.3678|20.7676|20.9151|19.7405|19.9353|18.7495|18.0882|15.6471|15.2576|14.4124|19.6222|19.0364|14.2294|12.9938|13.8152|13.1293|11.7436|12.5791|12.3407|14.5112|13.771|14.9152|12.4047|15.035|15.6479|15.1332|15.8583|16.6673|17.9726|19.6674|17.9123|19.5901|18.7292|16.9316|17.2581|19.7254|20.6462|21.3727|20.8019|22.1281|20.5978|20.7792|21.5532|28.8547|28.3963|27.842|30.8759|29.3295|30.5937|32.9179|33.1764|22.1254|22.5253|26.1596|24.5997|27.81|12.6744|9.6144|8.9253|15.2123|19.9349|24.5868|24.3131|25.7279|26.3185|22.6109|25.0241|27.5686|23.2443|19.4091|18.9269|23.6351|22.0004|22.0714|26.2461|27.8699|25.7346|24.8674|23.71|
2025-10-30 06:25:58|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.0679|12.184|11.9049|11.9049|16.7413|16.6483|16.2279|23.0658|25.484|16.7413|10.2308|10.0448|9.3007|8.6534|8.2293|9.1147|8.8394|10.0448|8.3707|7.3513|6.7933|8.0954|9.3007|11.7189|9.9555|9.1147|7.4852|6.7933|6.5552|5.3944|5.6772|5.8632|5.9525|5.6474|4.695|5.0894|6.1608|7.3513|12.4183|11.2725|8.7948|8.8915|9.6728|7.9093|9.0403|8.858|11.6817|9.5251|11.7895|15.0657|14.2795|15.4965|13.051|14.5045|10.5856|10.8989|11.3896|12.4935|12.365|13.0687|13.3574|13.6707|15.1906|16.5979|27.2635|29.4235|24.8132|30.0806|25.3128|19.5049|21.8667|26.8038|31.4586|46.4376|46.7665|50.8991|50.2496|63.1553|69.8458|77.2501|77.4702|82.3209|94.0428|92.706|83.0909|94.9152|96.7948|98.7748|122.9267|123.9688|116.9253|120.5644|134.2768|133.092|148.6868|126.605|116.5842|103.1925|73.2477|74.7071|67.4535|53.921|61.4708|69.0429|71.22|68.2578|59.8651|58.2804|31.9937|39.9242|39.6602|46.7579|43.3998|40.551|46.795|39.0385|38.2034|34.7732|39.597|41.1171|34.0215|33.8623|35.9817|31.8483|30.6937|32.5361|31.0599|29.454|29.9354|30.2418|24.3698|25.1309|24.8707|27.4017|26.3939|22.27|
2025-10-30 06:26:03|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.8342|1.3092|1.4518|1.225|1.2347|1.5329|1.6398|1.6852|1.7014|1.9768|1.8893|2.1227|2.0028|2.6412|2.7222|3.4481|3.4352|3.5162|3.8402|3.7689|3.6717|4.4106|4.3069|4.955|6.2281|6.7491|6.9033|7.6495|10.5665|9.9593|10.1262|10.3375|10.3326|10.9397|9.9964|9.6613|9.8311|9.1575|10.3348|9.3765|8.7539|8.1877|9.2275|9.739|9.985|10.8738|12.3763|13.9416|14.124|15.8432|16.0798|14.0219|14.4099|13.7018|15.5099|18.1822|20.3117|22.9929|21.9533|23.8526|27.0508|27.845|31.1553|33.2427|33.8424|40.84|38.4247|43.7827|49.9014|48.6996|39.7618|40.9851|38.4897|46.7673|42.9114|52.9265|43.1538|30.294|36.2033|41.9232|45.7107|52.0109|50.1449|55.7896|58.7761|64.7448|67.1227|66.0769|80.3774|83.296|87.7537|85.2079|89.4442|94.7729|96.1831|101.516|96.0431|108.4138|111.161|108.4663|121.8182|130.9035|123.5458|143.0271|168.5942|188.9916|176.4372|155.3155|156.999|155.1851|149.265|154.6224|152.4572|147.6575|168.7195|151.3857|153.4054|166.5766|183.6799|190.681|167.1547|157.4539|153.6953|180.021|188.369|202.9515|248.9905|247.5592|313.8701|328.8697|265.2549|260.0219|250.477|272.9267|266.4371|243.1869|284.55|273.4239|274.1467|349.7101|290.5041|293.2579|290.4087|288.85|
2025-10-30 06:26:08|usa_0173|INTU|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.4308|2.6527|2.6527|5.1993|4.8633|4.993|6.3562|10.6109|9.0826|7.6634|5.1581|3.9791|4.3107|3.2614|3.7123|4.8088|5.5088|7.8388|7.3318|7.4423|13.411|12.6933|12.0566|12.8789|26.6642|15.8898|15.0321|27.1638|17.4637|14.1655|15.2001|17.7821|17.3532|17.3222|19.4444|22.9549|19.4975|17.1631|19.0686|22.1502|22.2696|18.7945|16.553|20.0545|17.2427|17.8174|21.2217|20.3066|23.1361|23.9496|27.2965|31.2136|27.8093|25.1566|25.3246|28.446|27.1373|23.8479|24.1663|22.159|20.028|20.4525|26.2619|25.7048|26.1823|32.0006|35.1485|42.4258|41.4973|49.1283|41.294|47.6094|50.2099|51.7017|51.8761|53.2851|56.0832|53.7615|57.7767|64.7325|66.5646|69.0117|74.8536|80.6135|79.75|92.3971|97.6426|90.2416|88.7397|94.0066|103.6898|101.9046|111.4536|118.0295|129.6753|143.1177|159.4932|175.9468|194.831|201.7158|206.8007|241.0024|266.6631|248.1175|270.6896|261.0475|296.9272|305.5193|351.2764|401.3787|516.7095|611.1042|542.6561|409.8299|447.1929|419.879|415.9746|437.6949|505.3634|489.6725|625.5391|620.7473|643.198|607.4019|599.6498|626.6221|785.13|656.04|
2025-10-30 06:26:13|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8496|5.9641|6.0286|4.9953|5.7154|6.137|6.3506|6.2892|6.8086|7.09|8.0353|8.5967|9.6258|10.1553|9.6321|10.1903|8.9196|6.011|9.6487|9.598|9.2934|10.7033|11.0235|12.2045|15.0155|15.6749|15.475|16.6669|19.213|19.0478|24.2836|24.8683|27.775|30.8175|33.581|30.9599|26.7051|30.6708|30.1392|21.7186|29.5613|24.0185|23.3282|29.6597|26.0179|27.1362|26.9363|32.5331|27.6658|27.453|23.2703|16.3295|15.1796|16.7587|19.6447|17.1163|19.7876|23.2111|23.8132|24.1743|20.2105|19.4749|21.504|27.7124|31.1943|36.17|30.4499|29.7497|31.1751|33.6279|37.8912|39.9966|42.708|36.1249|41.4164|40.6684|41.4817|37.2117|34.6507|37.3715|35.206|39.5248|34.4706|36.4678|43.0597|49.7266|48.3054|39.6485|44.3331|46.6193|44.4527|49.6886|52.8434|58.4404|61.1486|70.7366|79.7165|80.0871|85.608|83.3084|90.1122|91.338|94.7209|84.2017|87.6226|99.2536|103.7958|106.8936|105.9814|112.7852|126.3357|138.8315|127.3335|133.3486|130.3458|146.1294|138.1283|162.2077|183.3792|184.3598|198.8289|157.8597|184.697|198.2553|203.5327|222.1776|231.0218|277.0439|291.8458|316.7869|262.8192|261.5555|293.6334|308.9999|338.9394|318.9533|286.8639|329.6326|290.6824|343.2804|357.0041|397.4179|356.0128|356.58|
2025-10-30 06:26:19|usa_0175|HUM|total_return_price|0||||||||||||||||||||||||||||20.4821|20.8217|26.4155|24.1592|23.0322|26.9522|26.5221|25.3154|22.693|21.3046|18.1978|18.8269|18.0509|6.9386|9.906|11.3413|15.6295|16.2899|14.203|20.807|19.9265|22.5681|15.6295|17.7251|24.109|22.1278|15.7439|17.8308|16.7301|19.3717|20.3667|20.9655|18.2711|21.846|27.4638|14.4231|15.6823|15.1892|11.3941|6.0581|7.2116|6.4367|4.297|9.4657|13.4281|9.228|8.6733|10.6192|10.3815|11.9136|13.7627|10.9186|8.8053|8.4531|13.2961|15.8936|20.1202|16.7478|14.881|17.5931|26.143|28.1242|34.9924|42.16|47.8394|46.3601|47.2847|58.1945|48.7023|51.0886|53.6333|61.5317|66.313|39.5007|35.0188|36.278|32.8263|22.9643|28.406|32.8439|38.6466|41.1826|40.214|44.238|48.2004|61.5845|71.138|64.4426|77.8437|82.4046|69.2328|62.9467|61.8178|62.4937|76.5467|84.9078|94.1508|103.0626|117.0315|119.6416|132.1464|164.0483|176.527|165.459|165.2749|169.6546|167.0816|164.3043|189.8217|192.4316|224.9983|228.195|232.7289|252.6771|280.2155|319.1924|270.5993|251.7814|251.6471|243.0192|348.9014|299.5553|370.5072|396.1037|393.2416|402.5114|425.7142|374.8663|447.5019|420.5782|453.1471|470.4716|497.4127|472.3144|435.8895|475.1413|447.981|340.1401|367.455|312.3535|251.0703|262.7069|243.6296|260.17|
2025-10-30 06:26:23|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8295|2.9702|2.9765|3.2277|3.1038|2.7446|2.9998|3.2978|3.4173|3.5507|3.8031|4.1906|4.9238|5.3835|5.8243|6.781|6.3579|6.405|6.1286|5.5608|5.4044|5.6285|6.2424|5.9749|6.1376|5.8921|6.8494|7.2718|8.5068|8.1271|8.9614|9.3954|9.3789|9.5301|9.679|8.194|8.5627|8.5339|9.35|10.7063|10.9485|11.2367|11.3586|12.0098|14.187|12.7965|14.8014|15.3874|16.0787|19.4184|18.7498|21.3879|21.6564|20.7809|19.8521|18.6436|16.2642|18.7394|17.4892|20.5284|13.987|8.8233|10.9071|15.2236|16.927|19.7918|21.2048|24.3927|26.8848|29.3767|31.4258|27.3248|30.3579|33.5196|33.5637|31.1399|31.0989|30.4365|32.33|30.0425|29.4585|33.2242|36.3889|35.8566|42.1132|45.9579|41.7399|45.0282|49.2464|51.0882|47.2594|46.6116|47.0065|45.8077|48.8271|49.2747|48.037|46.8408|48.8338|51.2115|51.4376|59.1411|60.0627|68.6924|64.8962|49.987|48.1141|42.4868|49.5738|60.4063|65.4372|69.2749|77.9952|78.0491|63.2296|59.3913|52.6788|54.2194|60.236|54.2042|57.0711|59.524|65.4|71.5431|68.9488|70.1091|66.7727|64.73|
2025-10-30 06:26:28|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.309|0.3076|0.3941|0.1985|0.3346|0.3544|0.3686|0.275|0.4353|0.4196|0.499|0.6691|0.7939|0.9669|1.497|1.4289|2.0019|2.0186|2.03|2.3589|1.7465|2.7957|4.6951|4.5481|3.3569|3.629|2.1665|2.3988|4.48|4.979|8.3359|6.0569|5.9534|6.5558|6.0786|6.2946|11.4659|9.7312|13.0536|16.2962|24.9042|36.9472|27.5371|19.281|18.2577|19.8145|16.6427|12.3786|15.8407|17.6516|10.7927|10.9089|8.6879|10.6113|14.1242|16.9331|15.7427|13.2605|12.3169|11.6855|11.5403|10.7927|13.4378|11.9168|13.8995|13.1167|11.5489|12.7849|13.071|14.2091|16.3418|14.439|13.3676|13.9649|13.0013|9.7224|7.0942|9.2991|10.5638|9.3806|9.4108|10.6983|9.2118|9.7024|12.3957|12.4497|9.8334|9.905|9.9396|9.769|8.9483|8.776|10.7842|12.1997|13.81|15.2113|14.4147|16.4214|18.1485|19.2139|19.955|17.3622|15.3061|14.8733|15.7425|18.3564|23.6789|26.282|31.0536|36.925|40.3795|51.5434|49.0694|45.5288|44.7537|30.398|36.3332|41.182|46.3707|51.1937|54.9021|47.1828|61.3397|56.6644|92.7666|127.5799|134.756|131.838|133.5293|106.8282|102.8486|85.9004|108.7366|110.4967|148.5744|129.9985|161.7276|195.8712|209.6131|179.7101|178.9126|149.8532|179.5454|235.75|
2025-10-30 06:26:33|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.1687|5.1853|5.1858|4.7152|5.0874|5.4089|5.378|5.923|6.7533|6.1791|6.527|6.8772|7.0341|7.9674|8.2888|8.5882|8.4196|7.0915|6.6379|7.5159|8.0257|7.8822|8.8846|9.3607|10.5873|11.065|11.4719|11.0898|11.3875|11.5898|11.9705|13.1458|15.1066|14.8833|13.6135|14.8455|14.4857|12.391|11.8965|10.9898|10.5253|9.9424|10.0566|13.5121|16.2959|16.6962|16.6073|15.7573|16.0858|17.2822|15.2029|11.0361|10.8107|9.2844|12.2875|12.5162|12.8908|14.0575|13.821|13.9564|15.1501|15.1769|16.5926|18.0315|17.0162|15.7698|16.0515|17.2193|20.3516|23.5042|21.8843|22.5741|23.0066|20.7667|20.2557|18.8376|17.1514|13.1788|15.3076|16.6418|18.9302|18.827|18.0182|20.4464|20.5561|20.3357|22.0827|22.5685|24.8147|23.4512|24.5532|27.3445|26.8517|30.9191|28.7471|28.1301|30.6591|33.5806|37.3209|35.2856|41.4043|38.6846|36.7775|39.8512|41.2484|47.4261|50.4957|46.6445|46.1672|49.6835|51.8626|52.8744|55.8396|52.5654|53.5651|55.3093|58.8462|66.5026|70.4491|75.5599|76.8057|65.4456|65.7513|68.0347|69.8854|71.7412|72.2548|69.9212|77.3499|87.4959|84.8009|77.013|85.3791|82.5766|77.109|69.6001|76.0077|81.502|83.8692|98.9619|89.8268|107.4183|102.9115|112.5|
2025-10-30 06:26:38|usa_0179|TWTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:26:39|usa_0180|DFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:26:40|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5035|6.0682|12.0933|9.2185|12.7337|18.1546|22.3601|25.0577|23.3517|33.4826|21.0914|22.2448|11.477|13.1486|13.3861|19.3717|16.7309|18.7451|19.3114|20.2307|18.115|20.7351|21.5063|20.6456|20.9021|20.408|23.4326|23.2192|23.2639|21.7335|27.7122|30.1463|31.2619|39.023|35.6685|33.053|34.0156|39.0775|40.9138|40.441|40.2045|44.2765|41.6985|44.7371|48.7899|51.9383|53.6903|58.0792|61.5146|63.3992|64.9015|67.9881|68.545|66.767|70.0712|80.1117|85.5702|86.4156|75.7466|87.4481|93.0289|106.4491|104.933|108.2846|110.5774|127.5015|126.5296|89.8342|87.9568|96.8485|96.0176|109.1015|105.6883|119.8692|134.6324|135.2073|156.8563|149.0699|173.7561|177.9327|168.48|
2025-10-30 06:26:44|usa_0184|DVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.4551|7.1145|7.4172|7.72|10.5204|9.0823|11.1258|13.3207|11.6556|11.7692|10.5771|9.9716|9.2912|8.3436|10.8413|12.5602|9.9821|14.7591|17.0348|18.3126|18.5793|17.7491|16.0247|10.5|11.8145|14.771|15.0961|14.7957|14.0896|14.8169|16.4255|14.8377|17.6468|17.9531|20.4104|21.9917|24.1386|29.6634|31.5333|42.7587|39.0028|38.2241|37.8312|39.6154|42.1476|43.587|49.3867|52.5777|56.2767|66.1407|76.2809|57.9966|41.8792|28.5906|34.9543|43.2888|47.3741|41.6208|39.4464|42.0274|51.0781|59.8161|51.4787|36.3102|40.7144|46.8351|38.3217|40.1128|34.6356|37.6857|34.7917|38.8807|41.7985|45.3741|54.0008|46.5278|41.9473|41.5053|41.0956|25.7764|22.3903|19.4069|25.6816|31.2936|32.4408|29.6792|22.7849|26.21|29.6052|22.7747|31.5527|28.7221|16.2569|22.8248|20.6993|17.5255|18.9897|5.1074|8.458|7.296|12.2794|17.1798|23.2195|28.7419|36.3337|49.5909|46.9859|52.4456|54.8146|45.9187|44.4949|44.3347|42.8502|47.9109|45.6055|38.0575|32.0476|36.8822|31.5904|35.06|
2025-10-30 06:26:49|usa_0185|SRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4745|5.2068|5.1509|3.9668|4.7595|4.4545|3.7996|3.714|3.8199|4.7348|5.3479|5.4134|6.4184|5.8661|5.8797|6.0864|5.4117|4.8641|5.9157|6.3101|7.2752|7.5505|7.7974|8.312|9.0649|9.5951|9.7912|10.7108|11.1869|12.8255|12.2982|12.8248|12.6405|14.0506|15.7533|17.2383|16.8238|16.5953|17.7592|15.3876|16.4041|14.7644|12.5793|13.7743|14.9035|15.073|17.0578|15.3241|14.4839|16.7753|16.4864|16.9636|16.9199|16.636|17.9319|19.7504|22.893|21.6335|23.998|27.2594|28.0986|29.6311|31.2915|33.9649|36.9891|37.4606|39.8324|39.2429|35.8631|35.3243|34.5923|38.5697|42.5538|40.2794|38.101|42.1479|43.0061|44.1656|41.6935|43.7248|46.0049|45.4229|43.565|51.0754|55.7747|60.7432|62.7361|47.2778|49.4827|50.4198|54.7178|57.4259|57.3826|55.7116|58.7601|75.2208|67.2343|68.0822|70.688|69.7043|67.1358|63.7879|70.6475|68.5033|73.1332|81.0171|85.559|70.2393|75.2269|89.335|
2025-10-30 06:26:55|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|1227.37|
2025-10-30 06:26:59|usa_0187|MYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:00|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|94.97|
2025-10-30 06:27:04|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0582|1.0534|0.9014|0.5507|0.6763|1.0067|1.1015|1.4085|1.571|1.7893|1.7923|1.9647|2.2223|2.2085|1.9755|1.9192|2.0382|2.5711|2.4582|2.5711|2.5501|2.8049|2.8564|2.727|2.8402|2.9941|3.2501|3.2973|3.722|3.7081|4.7219|5.1827|5.2259|5.9398|5.8629|4.2703|5.3622|5.4575|4.9345|3.5998|3.5095|2.843|2.8358|2.9679|4.39|4.2674|4.4606|3.6133|4.8457|5.4021|4.9255|4.5467|4.5867|4.8236|4.3825|5.0506|5.6485|6.1354|6.4328|6.5658|7.3901|7.9279|7.7066|7.8433|7.525|7.7788|9.3653|10.1381|11.4866|11.6423|12.9805|11.5235|9.8766|11.234|10.397|11.3717|8.1465|8.6001|8.4184|11.1115|11.3284|12.4933|11.181|12.8295|13.7478|15.821|17.5493|19.7551|20.7517|23.9741|22.0312|26.4345|25.1843|28.1325|32.5298|33.6907|42.3971|42.2696|43.212|45.4729|51.8048|52.3084|48.6604|47.8066|43.8838|45.9094|43.8494|40.2189|38.5675|40.0583|42.3057|47.002|55.067|55.5037|61.3807|70.7198|54.3343|66.5905|71.5372|73.2397|82.459|45.0543|51.13|59.358|72.5658|68.3121|70.5576|58.0132|63.8222|50.0436|39.2691|26.9061|25.2869|21.2477|17.98|16.9068|18.0774|14.8334|13.1412|19.5198|21.0861|15.3217|11.6806|14.43|
2025-10-30 06:27:09|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.7296|5.062|4.6568|6.2023|4.6179|4.1239|4.7009|5.8387|5.1039|4.6468|5.1542|6.9588|6.1296|8.5641|9.121|9.7604|7.7246|7.6664|9.1807|8.4129|8.3531|9.1293|9.1958|8.8396|9.9585|9.0977|11.1534|10.0739|11.9667|11.435|11.1173|14.6927|12.0389|12.6429|10.8608|9.2671|8.7733|9.0568|13.5793|15.0628|12.9085|17.4124|20.5834|20.6954|24.5829|20.2144|17.8073|15.088|17.6066|20.1205|20.3686|21.1078|20.269|21.9939|23.2158|24.7826|29.0352|30.956|31.2702|36.0266|36.4143|44.1577|46.6517|54.3863|49.6199|47.5061|49.5636|45.9665|48.4857|51.6576|59.7342|66.0484|78.992|88.9622|102.459|76.9703|55.1234|47.4975|53.5871|68.3396|76.8896|75.7498|62.921|73.1911|89.3964|98.2769|92.7395|60.3801|68.2742|75.8253|66.4733|65.5294|59.6037|58.7097|63.9638|65.1212|65.8786|63.735|77.5421|72.5236|48.5853|46.9598|45.0181|30.7419|35.104|38.8113|44.4681|51.2506|51.1331|41.5658|38.9604|37.425|34.7055|31.8014|38.8672|39.8557|22.0774|29.3824|24.7266|22.0846|22.3247|3.6748|11.9033|8.3653|12.5674|15.8759|19.2124|19.0619|23.9731|36.9896|31.3232|30.7959|42.2984|32.8571|31.3369|37.9418|33.3153|32.1847|27.7743|23.2577|22.1758|20.403|18.0442|24.28|
2025-10-30 06:27:14|usa_0191|ABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:15|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.4936|9.7731|8.6605|7.4025|6.2843|8.1014|7.4025|7.2628|6.7707|6.3514|7.0503|6.4912|8.3083|6.3514|6.7037|8.6605|10.8913|10.5447|14.246|16.5495|17.595|17.8019|19.8314|21.5758|22.2747|21.9225|24.8913|27.5806|26.8761|26.0822|24.8237|30.0648|10.773|9.6202|7.6614|10.6331|9.7655|15.5386|13.8307|17.2576|14.9788|17.8749|15.2309|14.5923|13.0687|12.8445|11.8694|13.5002|14.6713|16.5943|17.0291|17.4069|15.6306|17.2251|16.7116|16.5281|16.8083|17.9494|21.0141|21.4885|22.1111|22.2977|21.0159|23.9972|23.3413|20.3458|21.0681|23.8456|20.0677|21.3114|16.659|18.5164|19.8026|22.6486|23.286|21.3713|24.639|25.6493|26.214|26.3957|23.2997|23.6726|25.5623|24.6939|23.9627|25.4822|29.9067|31.0321|32.0234|35.1228|33.2325|35.6329|38.1663|41.5287|44.1924|38.0667|41.2249|44.489|49.538|56.0189|54.2412|60.6771|62.764|63.5017|68.1416|75.5209|74.0167|71.9701|80.3592|79.5394|93.3542|104.1204|104.2293|103.7578|84.6572|97.3488|104.5209|109.4263|120.285|131.1586|140.3354|157.3794|150.0872|145.4566|152.9031|150.3075|157.0675|167.659|148.0403|174.6511|208.5968|209.5589|204.659|199.5995|229.8465|227.9639|220.83|
2025-10-30 06:27:21|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4427|24.6745|14.8271|15.7468|19.589|21.9045|25.6884|29.6313|37.7202|36.1528|39.213|43.43|46.9847|52.7038|66.7451|69.2454|70.9715|78.7431|69.0682|63.0785|72.3616|73.4718|70.0945|68.4338|83.6226|78.1274|72.9307|80.6557|90.952|101.251|130.2844|113.3704|123.4506|121.8124|113.382|141.0154|83.7565|95.0257|115.2623|156.5891|181.2787|202.2253|243.1209|238.9863|255.6009|169.09|179.7251|232.968|249.3279|280.1153|243.3228|259.8675|327.8269|335.0778|400.0252|301.808|340.8864|376.8258|426.2|
2025-10-30 06:27:25|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2807|1.412|1.6098|1.369|1.5472|1.8145|2.0599|2.1008|2.3038|2.3452|2.4087|2.4844|2.7271|2.9856|2.9324|3.287|3.2887|3.2721|3.2483|3.2242|3.4723|3.5414|3.7412|3.6919|4.316|4.7196|4.964|4.9703|6.0206|5.8259|6.685|6.3945|6.0486|7.7945|7.272|4.7927|6.5048|6.2597|6.199|4.6989|4.7393|5.0283|4.8396|4.9107|6.0835|5.926|5.1978|5.2356|6.5185|6.7894|7.1681|5.7001|6.8377|6.4341|6.581|7.2379|8.5897|9.5473|10.3679|11.0163|11.2272|11.1182|11.958|11.2414|11.6416|12.7419|12.2989|14.5203|16.6186|17.3442|17.5393|17.4185|15.4626|13.685|12.3913|15.5154|16.3241|14.3085|14.8941|16.7684|17.2863|19.0842|19.6003|21.3964|23.9654|24.1389|24.2077|21.5564|26.003|31.7779|38.8304|43.8098|45.3708|49.9726|52.3893|54.1988|54.7398|58.9691|62.0651|65.8607|79.2921|85.9613|83.2902|67.6365|79.0137|86.9253|89.9316|84.9674|82.7968|95.8279|108.6973|111.1742|127.6017|122.2887|127.3945|142.5649|123.4817|135.5204|144.5774|173.8495|184.849|145.9352|183.9512|222.2461|234.8541|236.4243|262.3542|269.8573|340.2928|241.7684|217.3694|199.2445|231.5253|219.8688|260.4224|250.7089|307.2934|342.9649|295.347|378.4862|337.716|347.6738|342.618|346.26|
2025-10-30 06:27:31|usa_0196|PXD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:32|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|178.73|
2025-10-30 06:27:35|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7332|2.6595|3.0207|2.1479|2.212|2.2266|2.4033|2.2326|3.277|3.8014|4.144|3.9959|4.7258|5.8118|5.1559|4.954|6.5421|6.0088|5.3084|4.834|5.5875|5.5564|5.4467|4.837|4.6787|5.1361|5.1656|5.0704|5.9555|6.6665|9.2187|10.2342|7.7768|7.2948|6.8166|3.9824|4.7866|4.8265|7.7957|6.8272|6.6691|5.2304|3.8271|4.2434|5.4263|5.4115|5.6181|4.8271|5.684|7.015|4.9537|3.569|4.2933|3.8011|5.6005|6.9763|7.7364|9.2932|9.9914|11.8667|13.51|11.3889|12.1348|14.3609|14.6955|17.2623|20.1328|19.6949|19.5806|24.0402|33.6937|42.671|42.5871|31.3843|43.9981|29.4363|18.1479|17.4164|24.2251|30.9506|31.7897|43.0752|45.3999|63.3434|77.151|77.0571|72.9278|57.796|62.5526|85.5857|69.364|66.3213|78.3266|84.0731|79.07|97.3569|103.7812|110.1666|114.5708|98.5364|108.2205|104.667|99.5849|83.0544|67.9973|85.7842|88.4899|101.6774|109.2556|121.6783|131.4022|137.0598|145.0217|133.9461|110.7195|122.561|112.1315|133.4408|145.8433|139.6922|154.7835|117.9604|152.2667|186.7338|201.998|231.7638|219.2201|203.1728|198.6062|187.9634|178.6201|189.1207|226.5818|224.8044|232.4059|218.1389|230.4772|285.2877|269.7094|317.2355|343.2368|310.086|325.8384|422.37|
2025-10-30 06:27:41|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.1178|6.257|6.7621|6.2931|7.5197|7.9887|7.8496|9.2257|10.3854|9.6483|10.6018|10.7462|11.1946|11.8594|11.5863|12.4418|12.5294|14.9467|12.2408|11.7254|12.5655|12.8232|14.9467|15.4621|14.6271|11.5347|11.9831|11.21|10.8235|12.272|12.8283|12.4225|16.4089|18.0401|17.4136|17.758|17.713|17.6322|18.5864|14.9796|12.0355|12.5056|14.8364|14.7141|12.3365|7.6795|6.9085|9.3758|11.8677|14.5324|11.035|6.9455|8.5739|8.2963|13.0459|14.7421|17.1293|17.8694|17.2341|18.7515|20.528|21.2183|23.549|24.812|23.6732|25.014|25.4738|27.2224|31.1505|32.0047|30.2754|32.1851|29.2542|25.2629|27.4972|26.2053|27.3634|27.3007|27.7617|29.5423|32.8804|31.5725|30.925|34.5176|36.7022|34.2494|32.9425|33.5133|33.0178|35.1377|37.016|35.2632|33.5849|37.6136|39.0188|35.2983|35.1404|38.0791|42.7372|40.4974|48.2707|48.5383|45.3231|49.1611|49.9453|56.5163|60.9639|58.7995|58.8866|64.7747|65.3007|67.5195|44.4544|43.5619|42.2034|45.6245|23.551|17.6509|22.728|9.9162|10.7789|8.9147|8.7957|9.3113|12.3556|11.6119|10.0848|9.5196|12.0383|11.84|9.8964|12.3953|16.1238|16.0345|17.1352|15.9949|17.8889|16.6391|17.3439|19.6485|20.0809|17.1208|13.9169|15.08|
2025-10-30 06:27:46|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|97.63|
2025-10-30 06:27:52|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0051|27.5604|29.6739|28.3464|31.9649|37.3006|39.2992|43.3612|41.972|38.7075|34.5817|30.6646|26.2349|15.962|14.5862|16.3114|23.0729|27.859|32.6004|28.2753|34.6239|41.9707|44.72|42.0562|30.4583|36.2913|42.9538|37.9878|42.1769|48.29|55.9127|62.8513|70.6881|87.1518|83.8173|92.7464|97.2736|106.7593|103.0238|102.597|83.7386|85.556|77.0708|81.4143|81.7974|95.1846|108.3339|111.0061|126.3628|146.9341|126.8594|127.725|130.3346|88.3625|113.6305|131.0542|132.6573|152.1122|94.0185|136.3749|138.9263|172.0007|217.4233|227.8985|255.4334|278.456|296.2595|231.2664|241.8406|296.2151|288.8825|312.3612|318.2539|364.3492|427.5949|435.2616|462.948|527.2179|501.8357|504.8143|491.89|
2025-10-30 06:27:55|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9326|9.0214|11.2529|14.6361|14.2016|18.6834|21.4052|30.4171|25.0489|23.1478|31.4052|33.252|30.6804|30.2183|31.7141|36.9234|37.8239|33.1952|37.8381|27.1646|26.3201|31.5649|37.5519|37.5546|40.7591|42.9316|51.3566|56.5576|58.476|66.1594|45.5361|48.4259|43.0531|51.6046|51.3567|19.4911|33.2189|25.5806|34.9793|47.8117|55.2366|56.8551|58.1932|76.8511|84.9601|86.8717|106.3957|124.5959|105.7765|146.073|148.0335|190.7395|168.7734|160.7026|133.3912|148.2897|165.1904|187.25|
2025-10-30 06:27:59|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.8708|5.9989|6.1418|5.3542|6.7102|7.7654|9.1096|8.9265|9.3913|9.8954|9.5122|8.8234|9.3364|8.8761|9.2146|8.7954|10.0257|11.3779|11.1899|13.3334|12.8678|12.8833|14.8077|14.5939|13.2537|13.913|13.0666|15.1495|14.5201|14.064|17.6301|20.0309|15.7912|17.2531|15.9011|17.3448|16.7604|15.8751|18.9981|18.254|21.5345|16.4052|11.5131|11.1614|15.997|14.2392|14.1833|13.9265|16.2289|17.4|17.7318|13.6759|14.4247|14.0393|14.9446|16.4203|18.2654|18.0087|19.1671|17.4314|18.2296|16.0769|13.3041|13.2294|15.0439|15.5895|14.6728|15.846|15.7221|16.896|18.2429|16.8825|15.351|12.9926|11.2307|12.728|5.8613|3.6137|7.7824|11.4486|13.8058|12.7013|11.7382|11.3466|14.2784|15.921|15.8599|12.5014|16.0617|19.2044|15.9577|20.2092|22.3613|26.3324|25.2075|25.6458|28.2901|26.6653|29.5551|28.5668|32.3004|33.6945|29.1162|23.3177|23.5066|25.917|27.0506|30.9157|34.5389|33.3464|37.5087|37.9843|39.0743|36.3255|35.7147|34.0186|28.2423|32.7229|30.9939|30.299|33.7408|23.086|26.5283|30.9764|38.4088|42.209|48.2497|44.3875|39.7495|39.439|36.0958|27.6463|30.5879|32.2305|28.856|32.6019|33.7076|36.8607|41.2149|47.1319|52.3525|52.3309|46.3765|46.4|
2025-10-30 06:28:04|usa_0205|DG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6469|20.3077|24.5171|25.6565|24.4389|25.0042|26.961|27.6046|34.7188|37.1366|40.772|44.6074|42.2853|39.1892|45.138|47.1644|50.9389|50.0866|48.208|48.7386|54.3134|60.4449|65.663|69.0069|58.8166|64.86|73.7037|85.6082|61.0209|63.9466|61.7891|66.06|72.8202|93.1881|90.4836|89.5873|102.4662|103.7817|113.8641|127.7595|148.6949|143.0189|161.9632|177.4064|195.4009|191.872|201.7277|214.6326|199.7767|198.4668|239.63|227.0293|245.5089|217.8723|209.8104|158.8539|114.0712|126.9555|136.033|116.5637|77.8019|70.6885|92.2982|109.1697|99.91|
2025-10-30 06:28:08|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0744|5.3888|5.6078|10.0766|13.1108|11.6759|11.5444|9.3977|4.3373|3.9213|4.0527|4.9069|5.7614|5.4985|10.8214|11.5224|10.9528|13.5598|12.1375|9.3931|5.0821|7.2236|8.8779|7.3778|6.7925|7.6547|7.8475|7.7108|6.3579|7.837|9.9119|11.0369|11.5171|12.3688|16.3679|16.6623|23.0622|21.9757|22.4734|22.193|20.5212|21.443|27.2646|36.5351|50.6458|51.494|40.9232|62.1909|35.2102|17.1319|20.1251|22.894|30.2333|31.8027|29.3458|23.9901|32.3508|49.0203|57.8705|57.1947|37.5289|49.9145|58.4376|47.4799|59.1203|50.5476|52.4343|51.2771|58.3455|59.6144|58.5865|69.1538|64.267|55.7254|42.8999|41.8342|32.9971|29.7135|28.002|30.3398|33.1759|33.857|36.3014|29.8704|32.4483|32.7618|33.5252|39.5739|39.326|23.4976|24.4021|20.4122|19.507|23.1003|9.1084|11.3507|8.3949|12.7221|12.7128|14.1954|12.1476|12.609|18.2915|15.8102|15.1699|19.6342|17.4456|15.1668|19.8107|19.2754|18.6051|18.1952|15.3575|14.1077|14.786|12.36|13.25|
2025-10-30 06:28:13|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1026|4.2525|4.1526|2.4603|3.014|2.8746|2.4728|2.5373|1.2913|1.1579|1.0223|0.9018|0.7124|0.6865|1.2092|1.4412|2.1759|2.8727|2.9696|3.2161|3.5971|3.7044|3.967|3.4567|3.5813|4.7652|5.4712|7.1151|8.9993|7.7535|8.7128|9.3232|8.6059|10.5442|11.3728|11.4363|12.0055|12.4072|14.2567|15.8047|15.9071|13.8571|16.021|17.7088|17.7905|17.0468|20.016|13.8335|9.5068|12.7585|16.6744|19.1678|21.0533|21.0625|23.3712|24.0444|25.1508|24.6777|23.3777|26.3811|27.6284|30.8771|30.738|32.265|36.8363|35.2855|31.5869|29.8031|31.8779|34.1172|33.3462|39.0152|40.1532|34.5521|36.1215|36.8426|41.6262|48.6789|47.7137|42.7857|45.0483|48.6878|46.1544|43.0894|36.1301|42.122|40.8187|44.5739|49.142|53.2463|57.511|46.1002|22.0031|30.4386|35.2498|41.5805|45.6015|49.1985|47.9526|44.7927|54.5061|45.7891|36.1746|40.974|39.8309|43.847|39.5005|47.1456|41.6154|48.9942|61.8382|57.63|67.7618|62.712|69.99|
2025-10-30 06:28:17|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8296|30.3396|28.6274|29.5002|29.5511|26.7917|29.7744|33.9655|39.5759|42.7139|46.6545|36.7155|44.2713|40.0915|44.0601|48.4286|49.6757|50.7675|59.2713|59.4689|68.5117|76.4485|82.2319|86.3282|77.4225|95.6111|107.3851|118.0389|126.5656|106.7734|132.1493|155.6854|155.2567|150.8947|179.5843|185.7371|238.3018|184.7696|168.3387|146.6551|139.7661|157.1887|165.062|177.5359|193.082|168.0547|168.4452|194.1184|163.918|161.9402|155.4303|144.65|
2025-10-30 06:28:20|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|107.81|
2025-10-30 06:28:26|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5033|4.9933|4.7761|4.6539|4.5337|4.8963|5.6235|6.6668|7.7081|8.6544|9.1263|10.2809|11.703|12.4678|14.4072|18.3449|18.8487|22.1283|22.8975|17.6636|20.3403|18.4733|16.7987|10.1354|10.0513|13.8594|17.044|23.9726|26.0016|22.6083|24.1378|17.9346|25.0359|26.0992|19.8824|18.7367|18.6741|18.5328|22.0697|21.4149|26.9385|27.8701|27.7583|26.4455|28.3612|27.6544|30.211|31.8669|36.3358|35.518|34.7263|37.7367|41.9357|39.678|43.6645|42.4979|43.5339|38.9891|39.2083|38.525|37.8803|29.2576|32.0313|39.2001|37.1859|38.8158|38.2073|43.7503|47.0091|49.1124|49.9626|46.0002|53.2266|55.5646|56.2706|58.1555|61.7605|69.2411|69.638|73.5991|81.4421|79.0248|82.7264|84.7074|93.3281|91.1064|83.6353|85.6046|97.2911|99.7668|110.0696|106.3946|112.4579|116.5561|124.9793|123.1626|126.872|119.3655|111.4986|117.924|114.6493|125.0006|132.0973|145.4719|140.9473|101.899|116.2191|107.2873|142.9352|147.3588|148.9752|163.3185|182.7407|202.9746|187.3194|174.0595|211.9258|187.3746|186.6614|202.6333|220.8184|254.0283|250.9256|284.5906|273.5639|299.9454|288.7266|282.25|
2025-10-30 06:28:30|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.7176|5.5869|5.3256|5.4562|4.9336|5.5216|7.4161|6.6322|7.0555|8.754|7.9048|8.6234|8.592|8.8847|11.4011|11.5135|11.0562|12.9351|13.834|10.0449|10.9256|12.2008|13.408|11.1555|10.8785|8.8847|6.2872|8.5084|11.6442|11.2313|10.0867|8.3594|10.8759|10.382|9.828|8.0224|6.7994|8.0014|10.4913|12.5054|12.5203|12.9526|12.7014|13.4122|15.137|15.3567|20.3014|16.4798|17.9583|21.0556|19.0629|23.9152|22.6732|24.0693|19.8336|17.6898|15.3227|14.1061|10.5555|6.9387|5.1299|7.8946|8.0593|10.2113|9.287|13.5577|10.9244|13.8983|13.6197|14.0967|17.0837|18.1366|20.0757|24.5678|21.5823|23.0425|24.0378|27.2644|29.7037|28.4932|33.0339|35.8123|36.2291|36.438|40.4656|41.1438|44.1949|32.827|26.2704|25.9487|23.754|24.4505|19.98|20.0015|16.5325|13.2803|18.6426|22.607|29.1954|25.462|19.7605|17.9692|17.6617|12.0343|12.9734|4.9638|5.1333|5.2603|12.74|14.0445|14.4002|22.5826|21.9725|20.8843|15.3647|18.3188|20.9145|14.5917|14.9662|11.1502|16.8866|17.1581|16.2358|14.5855|14.9732|11.124|12.4941|19.54|
2025-10-30 06:28:35|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0066|38.8776|64.2909|71.7053|67.4528|53.35|
2025-10-30 06:28:36|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|96.5|
2025-10-30 06:28:40|usa_0214|AZO|total_return_price|1.7417664670659|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4198.53||
2025-10-30 06:28:46|usa_0215|RAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:28:47|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6959|0.8217|0.7737|0.5658|0.6034|0.7528|0.8376|0.9184|0.9299|1.0449|1.1268|1.0349|1.1234|1.2706|1.2068|1.2266|1.2401|1.0216|0.9448|0.937|0.9567|0.9243|1.0223|1.0275|0.9912|1.1525|1.1643|1.308|1.6674|1.6427|2.2973|2.776|2.6176|2.9772|2.6188|2.0713|2.1577|2.171|2.8231|2.7003|2.4506|2.7845|2.2253|2.0928|2.8638|2.6215|3.0265|2.9029|3.9169|4.3893|4.0095|3.0686|4.2733|4.6767|6.3254|6.9646|8.111|8.033|8.3419|9.9778|11.9465|10.7752|10.1536|10.1674|10.7004|10.9327|12.8281|13.366|15.7218|17.8319|21.2076|20.8143|20.3903|16.9091|15.7751|14.4637|10.9383|9.9125|12.5555|14.6356|14.1087|16.9009|15.5795|18.855|22.6247|20.7069|20.2523|13.4701|15.2761|19.1715|16.1266|16.5487|19.1207|21.473|22.876|23.8131|25.8057|29.5122|27.5926|25.0667|30.5245|28.4378|28.8345|23.6648|22.2512|25.7976|24.5709|27.9599|30.7912|32.4958|32.0592|35.2535|35.3544|33.0345|31.0691|34.3444|29.9387|35.8762|37.904|37.2151|43.4251|33.7028|41.4576|47.4057|48.5235|52.4315|50.5401|44.8785|51.2532|51.3275|48.1799|49.1472|59.9646|66.755|76.5478|78.0492|92.953|118.2344|98.5174|94.7438|103.0022|96.7181|94.7484|98.32|
2025-10-30 06:28:52|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.4308|6.5881|6.725|6.2924|6.8823|7.0396|6.8634|7.5509|8.2792|7.6106|4.0696|4.326|4.2867|4.6988|4.6202|4.7586|4.2474|3.6181|3.088|3.1462|2.9889|3.088|3.0675|3.6779|3.9327|3.8352|3.7172|3.4419|3.6181|3.1855|3.1368|3.4419|3.766|3.6873|3.5694|4.0712|4.3858|3.8934|4.8373|4.2568|3.5992|3.3399|3.5396|6.787|7.3927|7.2333|9.0918|5.4223|5.8397|6.7055|5.6599|5.6266|6.0652|6.2958|7.6727|7.3767|7.9572|8.3668|8.5031|8.815|10.0351|10.2544|11.3685|12.4734|11.4405|11.5447|12.7992|13.1421|14.4249|16.5951|19.1142|19.033|21.536|19.1215|21.9073|15.6479|13.1171|12.441|14.4315|13.4404|14.4709|12.5624|11.468|12.6771|12.4225|12.104|13.4853|14.0003|14.6036|14.2089|14.1674|14.9811|14.9478|16.5412|16.1885|16.451|16.4941|18.38|19.918|18.6106|20.8082|19.4963|18.6191|21.0476|22.0895|24.902|24.9341|23.0821|22.9991|25.5292|26.6603|26.4376|21.8043|20.2307|20.748|21.5497|21.1477|23.9991|23.758|24.4645|28.2137|19.6658|20.8727|22.3073|23.454|24.3431|23.9527|24.2054|26.4748|25.3465|24.2897|22.87|26.5676|25.494|24.4916|22.024|25.5662|26.2234|26.5786|32.0526|31.6981|35.5467|33.6315|37.16|
2025-10-30 06:28:58|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.62|29.2581|23.3758|20.4474|25.3643|32.7555|44.1813|41.7261|57.1416|58.593|46.5662|81.8025|69.0021|46.4511|34.1302|20.3515|3.7596|1.6944|5.2237|12.3209|9.7761|13.7147|14.6035|20.1597|28.5676|24.3668|26.918|31.074|28.1264|36.7837|27.7606|29.7543|31.82|37.9963|36.1614|45.743|55.9671|58.2278|55.2631|46.4157|42.6736|41.5403|37.6271|33.0347|34.2982|41.7319|33.7988|45.3375|44.2122|46.2118|53.5964|53.9223|59.8797|64.1659|67.2271|53.2377|45.9702|53.5272|53.8373|54.2627|65.7406|38.6935|43.1323|47.0534|56.5446|60.274|49.0667|34.1204|36.0954|37.4088|33.085|37.6581|46.459|52.8824|56.1132|46.7835|47.3719|49.2478|43.2157|40.5371|51.007|42.7825|42.4266|53.79|
2025-10-30 06:29:02|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.647|1.6968|1.9653|1.8026|1.9352|2.0691|2.3687|2.3291|2.7028|2.7091|2.8814|2.8885|3.0848|3.0937|2.9555|3.2444|3.4592|3.0412|2.6946|3.0349|3.0909|3.1945|3.5703|3.3102|3.9624|4.0255|4.2095|4.1491|4.059|4.2456|4.5606|4.6346|5.7615|6.4823|6.5282|6.0231|7.0404|6.7747|7.7013|9.0839|10.2499|9.3917|10.9857|12.1103|15.7315|13.9351|14.3097|13.4942|13.8912|15.8529|14.5152|15.1904|16.0476|13.7043|16.251|17.7605|20.3541|21.4199|19.7473|16.5434|21.105|19.9586|20.2599|17.5615|17.4647|18.1263|17.3767|19.1259|21.1274|19.5444|19.1672|20.7963|18.3365|17.1709|16.3979|18.525|14.0327|13.9471|14.0461|15.5269|17.7855|18.9381|18.4993|18.6245|19.1992|18.4203|20.91|17.3691|19.8719|20.4182|20.5689|21.773|22.2336|24.919|24.3982|22.921|26.4353|26.4573|27.6459|28.2336|29.9766|28.7215|27.702|30.1366|31.7065|36.66|40.0567|38.691|43.9954|41.5031|40.491|43.6886|49.4801|49.1445|56.3031|60.7114|52.1929|55.9597|59.629|67.3153|72.8822|39.0835|47.3266|54.3196|65.3031|70.0497|69.169|70.6714|70.7164|74.3617|77.5943|64.7703|70.4856|71.6627|69.2878|62.0953|69.2844|77.4274|68.5184|75.4696|74.4212|73.5344|74.7257|81.806|
2025-10-30 06:29:07|usa_0220|CERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:29:08|usa_0221|STI|total_return_price|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96|11.3|
2025-10-30 06:29:10|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2628|0.2272|0.2217|0.0985|0.1369|0.1833|0.3067|0.3339|0.471|0.3476|0.3011|0.3806|0.4845|0.356|0.3011|0.3423|0.3079|0.3935|0.354|0.3258|0.2532|0.2308|0.2901|0.3748|0.4793|0.829|0.7102|1.001|0.9903|1.3603|1.5317|1.8129|1.578|2.2517|2.0476|1.5848|1.9291|2.2469|2.3573|2.024|1.253|2.0445|1.5192|1.306|2.2709|2.1858|2.3432|3.1228|3.6297|4.0627|3.7717|4.1969|3.9163|3.8101|4.5756|5.0506|5.6211|6.1541|4.6866|5.3288|5.8146|5.4386|5.4031|5.5244|5.8351|6.2874|5.1189|6.0679|6.6914|6.8633|6.004|5.6231|6.0829|7.013|7.97|6.8797|6.2117|8.0397|9.3644|9.3737|9.8073|11.9987|11.3164|12.7171|14.0902|15.9747|16.4708|19.1257|22.1868|26.9221|29.1491|26.7944|26.3094|29.1995|29.9069|34.3619|30.2396|30.3998|28.8405|36.2448|41.2705|44.5968|48.0678|45.8485|51.108|51.7037|56.4442|57.2163|60.6039|59.7293|50.9622|58.6477|76.2669|75.0612|81.3834|92.3643|86.1826|91.6274|99.7368|103.4046|106.0175|86.5994|84.9974|80.7319|105.4908|124.4061|116.8465|108.0718|93.5637|95.8357|78.3493|92.5867|114.6557|103.8724|111.9336|113.5445|137.6951|127.4814|141.3016|138.1756|149.2469|138.2336|136.1752|158.34|
2025-10-30 06:29:15|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.2157|5.2965|5.4903|5.3944|5.0246|5.4389|6.074|7.0026|7.0836|7.716|8.6209|11.0186|11.1058|11.583|12.6174|12.4738|12.0115|12.4654|11.425|11.5814|10.9566|12.9054|12.0045|12.4553|13.3799|15.445|17.8671|19.0018|17.6003|18.209|18.8559|18.9373|20.2156|19.1389|17.5131|16.6983|16.0405|18.8376|20.9884|21.7479|24.7007|26.3763|28.437|35.8929|32.228|39.2814|42.0198|44.1057|54.3053|55.4678|60.7617|66.038|66.4591|61.2152|61.2319|49.2617|50.9698|47.5426|52.4803|34.2205|27.0919|32.7259|43.0745|49.1389|52.2072|56.9561|63.9369|69.793|75.0295|80.7934|72.3005|83.3534|90.8475|91.5776|88.6589|89.0376|83.8896|90.0581|85.537|80.2975|89.9905|98.2372|98.2026|114.6148|123.1074|113.829|125.3921|132.9736|138.3564|132.2406|131.3468|131.8496|137.7069|145.2041|135.8977|136.9794|127.435|134.3567|142.7724|138.3494|160.7736|163.9742|175.0137|171.6874|121.6996|129.2342|126.1291|136.8799|158.7725|180.9342|192.1619|221.9754|219.619|173.161|165.6058|146.6709|154.178|175.1838|160.4941|176.4973|176.594|198.5294|217.7913|214.344|210.8585|201.6601|193.17|
2025-10-30 06:29:19|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.465|6.3733|5.8449|4.4308|5.2234|6.2424|6.0613|7.5307|10.0191|8.2201|8.4038|8.3031|10.3311|10.0921|10.5424|14.1153|6.7004|7.0451|6.6677|8.4289|7.5483|9.1536|9.687|12.895|12.3918|13.3353|7.737|8.1773|10.945|9.3423|12.9906|16.9207|15.8212|17.7083|9.4505|7.3923|8.6176|8.6503|9.6568|6.9042|9.2945|9.9386|10.6934|11.8105|10.6683|7.9432|9.5256|7.4996|8.9314|10.0509|8.5281|6.5154|7.1633|7.1649|10.0225|10.9964|12.6819|14.4509|13.5833|13.7797|16.888|16.1827|17.125|17.9301|19.8547|21.6381|20.9604|26.6049|24.4311|26.4357|29.1615|31.3936|34.4505|28.4304|32.2457|30.7968|20.4781|16.8442|24.4601|26.9741|31.5886|32.7746|26.6188|30.1895|39.087|40.4202|36.9171|29.411|35.2515|40.6415|39.4157|39.8427|41.8442|48.3558|47.5165|46.9397|54.9317|54.2894|55.942|52.2456|57.5175|54.596|54.0695|48.7018|50.4669|52.246|52.2852|48.0273|54.7427|49.9672|54.8331|67.4335|78.4921|81.2524|87.8538|83.153|70.8396|77.4052|85.4328|89.5348|96.0654|77.7555|99.0877|103.6163|123.0715|140.3738|165.3763|165.1383|166.0316|128.7899|97.8661|91.4019|95.8975|100.423|100.7391|95.3761|99.1124|113.4047|108.4095|103.6368|108.709|89.5467|95.3398|102.64|
2025-10-30 06:29:24|usa_0225|PLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.0816|5.161|5.558|5.558|5.5961|5.7962|6.7871|6.6283|6.8284|7.4032|8.0261|7.8188|8.2194|7.5624|7.0538|7.0983|7.0117|6.6523|7.0556|7.0556|8.1006|9.0282|8.7436|7.8909|9.1075|8.6077|9.1021|9.8807|11.1984|10.9022|11.3812|11.4581|12.5543|14.1256|15.3954|17.2089|16.1951|17.3364|21.7994|18.6651|20.4878|22.8094|24.5272|28.0866|27.6041|30.4828|32.9772|35.2346|31.1146|36.5908|35.5004|32.9686|30.7|23.5368|13.5376|8.3237|11.0847|13.7287|15.6455|16.8502|14.6666|16.5696|20.2428|23.1547|23.2538|15.9016|18.9441|24.0643|22.3963|23.7936|24.9837|27.5688|26.1973|26.3247|26.0569|29.0275|29.4426|27.2441|31.3407|31.9981|27.5015|29.1447|32.4659|33.7537|37.7883|41.5951|41.3479|41.0003|46.7024|50.8841|52.0736|51.2347|53.8252|55.9432|48.8199|60.2605|67.5405|72.3055|76.0934|69.1787|80.8304|87.6388|87.3098|93.4407|105.8964|111.6512|150.4611|145.0539|106.4423|92.5055|103.3276|115.1985|114.034|105.0797|125.6267|123.6317|107.5473|121.8246|102.8593|109.7543|104.1909|114.52|
2025-10-30 06:29:28|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2463|8.7248|9.0162|9.597|9.3864|7.9732|8.7753|9.227|10.5936|9.1958|9.4691|9.8164|12.0888|13.607|13.9513|12.4996|13.4866|12.7723|12.9243|13.6176|14.0016|13.25|13.3527|13.949|16.3568|16.4698|18.4992|21.0934|19.7046|22.0558|26.015|24.496|28.7528|30.4742|32.155|40.7521|39.8164|45.8166|52.4265|55.3382|48.4698|49.6398|46.9339|47.4078|46.7899|48.9357|29.1042|18.8785|25.9816|35.9785|37.0764|41.9788|39.9577|46.8311|48.7908|54.0392|60.7754|51.284|57.6396|61.0815|63.3828|65.0156|62.5793|60.1576|63.1828|64.4334|62.2328|71.4257|74.1092|73.0091|84.3759|92.5344|80.1519|78.8437|86.1936|86.3319|90.0691|93.5069|86.8202|91.9216|85.9236|86.3531|91.9476|87.7126|89.8572|88.8836|81.9637|98.2022|95.3274|96.5066|103.3455|69.8692|69.2456|62.2602|74.0715|80.1065|91.4194|87.1978|93.4871|105.3208|73.5483|62.7721|57.4329|46.8579|50.7376|53.2898|63.7381|60.291|57.7543|76.4131|71.5655|65.615|66.8434|74.34|
2025-10-30 06:29:32|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.6459|3.4019|4.0067|1.8899|1.4757|1.6238|1.2096|0.9072|0.7923|1.1703|1.4757|1.6238|2.6066|1.6994|1.2458|1.512|2.7578|5.1044|3.8555|4.4996|5.065|4.1579|5.2918|4.802|5.4067|5.821|7.9015|12.1349|17.2|17.1244|19.1292|24.1913|9.6765|10.62|7.1425|6.5014|9.108|4.7657|3.9311|2.2316|2.534|4.4996|3.0239|3.5561|1.4757|2.8788|2.3889|1.3124|3.792|3.7557|1.9655|2.8425|3.8646|5.4793|6.2293|7.7956|7.1304|6.7917|5.2374|5.316|6.5558|7.711|8.1162|7.8198|11.255|11.7509|11.9807|10.9466|12.3738|10.1664|11.7025|15.3131|18.2705|16.3533|20.8831|12.8939|6.9248|11.6965|16.0267|22.0927|26.7011|23.5804|18.2402|17.1698|20.5021|22.5523|22.002|15.555|18.718|25.0319|18.4337|23.5718|26.0307|30.9722|38.3993|39.3599|52.2764|57.4029|57.9588|61.1111|70.0476|57.8999|50.1965|51.2186|39.0407|31.0336|31.4026|39.1842|45.8641|56.053|60.505|59.337|54.9583|64.1099|54.1352|41.2891|26.4334|34.7455|34.771|43.6118|46.8246|30.9487|33.26|27.5346|41.7276|50.2856|53.6154|42.5186|49.1254|37.4034|33.7723|24.5213|23.7679|28.3784|28.5743|34.375|39.4525|51.4081|57.0807|51.4457|44.9218|40.3079|63.9156|120.06|
2025-10-30 06:29:37|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8475|0.8744|0.9076|0.8722|1.0522|1.1513|1.1582|1.3412|1.4667|1.4244|1.5388|1.6466|1.9095|2.1646|2.3106|2.4653|2.3465|3.2601|3.1006|3.1926|3.2897|3.4631|3.5748|3.9081|4.0978|3.7337|3.8281|3.7983|3.9427|3.8717|3.77|3.9671|4.9921|6.0244|5.5847|6.4704|6.673|6.4598|6.9931|6.7065|6.1386|5.3307|6.3252|8.2835|9.1281|8.2|9.3908|8.267|8.3056|9.1287|8.7363|6.254|6.7057|7.7875|9.0795|9.1386|9.6567|10.4803|9.0494|9.758|12.0086|12.7435|14.3912|15.3614|15.6422|15.5457|16.1891|15.1066|16.5271|20.84|22.1785|22.3854|25.1428|20.7173|23.8497|17.1677|15.4335|15.8027|17.6762|17.2156|18.3968|16.5143|17.7248|18.9115|18.3839|18.4109|19.275|19.9134|19.9074|18.6766|20.0572|20.0848|19.3295|21.928|21.0864|21.5016|21.152|25.4388|27.4658|25.3316|28.4251|29.0485|27.4811|29.7912|27.618|33.962|33.8868|30.7327|32.5304|33.1962|32.5059|35.2852|39.6134|39.0163|42.4192|41.7161|41.4657|47.708|47.6047|50.6341|48.5521|37.2595|41.1626|46.4102|49.701|51.7988|51.8259|53.2556|58.818|62.2041|56.6764|50.7699|55.8233|57.4532|58.1286|53.3499|57.8465|63.7619|70.941|86.5197|82.5053|81.012|83.5187|83.46|
2025-10-30 06:29:43|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6349|0.7548|0.7889|0.6307|0.7156|0.8459|0.8456|0.8754|1.372|1.2235|1.2149|1.4304|1.7326|1.9068|1.9581|2.4638|2.3035|2.1311|1.9518|1.9693|1.8824|2.0593|2.3623|3.0648|2.6853|3.0439|3.2635|3.5576|3.6691|4.1105|5.861|7.5231|7.0313|8.6615|8.7508|4.85|5.2017|4.5813|6.6269|4.9935|5.2485|5.4848|4.9926|7.3114|6.2805|6.4577|7.5574|5.7328|5.8549|6.9707|7.0904|5.1806|5.7023|5.5186|6.5641|7.4277|8.7756|9.4001|8.4547|9.4442|11.8137|12.0081|13.4826|14.7232|16.5064|16.568|15.283|18.6174|19.444|21.3517|23.4351|22.5559|20.3022|17.2412|16.3255|15.6985|11.4261|9.6872|12.9876|18.1441|19.6304|20.7057|16.1312|20.0483|20.9039|23.5601|24.7793|18.0952|18.6218|24.0958|21.6188|24.4144|25.165|30.251|27.3388|30.5408|34.9521|32.8763|35.1706|33.2799|34.1314|31.7268|30.4018|23.1968|23.0338|24.5441|21.0979|22.6063|25.2803|27.0444|28.875|28.8241|28.208|24.6979|22.9896|21.9743|21.6247|24.3549|25.7701|21.5671|19.6166|12.8013|16.0841|16.0246|19.903|23.7959|25.9405|24.3198|27.6415|23.2772|19.6648|18.3862|22.7999|23.5502|23.6147|22.0035|26.6674|25.7231|20.7376|18.9793|19.4118|18.7277|23.5234|23.13|
2025-10-30 06:29:48|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.3309|14.1411|14.236|13.6666|14.3803|15.0902|14.7599|16.8479|17.7476|15.4698|16.7985|17.1781|16.7036|17.9374|9.206|8.8719|7.5925|6.2638|4.8896|4.8896|5.5539|5.9336|6.4992|6.7384|6.689|6.503|6.7919|6.9867|7.9782|9.0297|10.097|10.3512|11.3607|12.2758|12.5697|10.9241|12.0896|9.7678|11.8569|10.7754|11.739|7.4999|9.5713|9.0157|7.4011|5.9853|5.2798|6.2315|7.1502|7.9315|8.0499|4.7352|5.6112|6.4825|7.78|9.0443|10.3843|11.7067|12.4207|12.975|15.7999|17.2525|20.2762|23.7712|22.0635|20.9681|19.9952|21.4859|23.6159|25.6596|29.4666|29.2637|28.3235|26.1777|27.5988|21.5962|17.5603|15.918|17.5536|18.9082|19.7579|19.5927|18.365|20.0938|22.7393|21.7478|23.2227|23.1189|25.2208|26.0929|28.5622|28.4487|28.3505|31.7803|30.6381|29.5159|29.8996|36.8004|38.0085|36.8093|43.3703|41.6561|37.3401|42.6578|40.3677|49.3447|53.6488|50.2299|50.4294|56.1437|55.5233|55.1824|45.6502|46.3979|46.5574|50.2576|42.614|46.9303|51.0913|58.1506|58.6399|43.1018|42.7242|40.9639|51.1618|48.254|47.6118|46.7474|58.1122|60.2926|54.3924|49.7772|56.6129|63.486|62.4607|58.1888|66.4486|66.5024|67.5179|82.7764|76.5786|57.1157|50.7875|55.28|
2025-10-30 06:29:55|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.89||
2025-10-30 06:30:00|usa_0232|CTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:01|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|39.68|
2025-10-30 06:30:04|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.07|3.011|3.0628|3.21|3.3265|3.5397|3.941|4.2562|4.8928|5.9362|6.1578|6.2171|6.1104|6.6879|8.2901|9.8195|11.481|12.7845|13.5866|12.2882|15.8811|21.937|22.0027|21.8244|27.6094|25.9069|24.6896|20.2675|23.0771|23.1215|24.0433|18.1989|25.1137|26.5974|12.9317|15.7727|18.355|15.4509|20.5099|20.606|25.104|23.1338|21.9383|21.1866|24.5192|25.8053|23.3449|24.5126|25.0238|24.5476|26.3381|27.7469|31.0636|30.4957|31.5711|28.7781|28.5326|26.61|27.1162|23.3864|16.4158|14.3634|19.4758|22.8738|24.3404|24.2579|21.5544|24.9368|29.0538|31.2792|30.8719|23.7672|28.9357|33.0763|31.9384|34.0721|33.2159|39.4338|42.3642|43.0105|50.7112|49.7687|49.1684|47.8779|54.2163|54.9205|49.2795|47.0744|54.414|60.2407|59.3638|62.3288|62.8025|64.0309|61.9908|55.8007|55.3125|55.6415|58.8652|52.9585|57.4896|57.7979|65.4259|63.0288|65.7534|44.9996|45.2598|41.5361|52.8783|63.4403|69.0152|63.1229|64.4462|75.3625|57.0358|57.1579|74.5756|86.9262|88.3248|69.7736|81.7107|92.0871|86.0292|99.8315|83.7456|81.3652|71.2971|81.53|
2025-10-30 06:30:09|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7808|0.6916|0.7039|0.5892|0.8074|1.1148|0.8709|0.9601|1.0369|1.0636|0.999|1.2295|1.6906|1.9335|2.2931|2.2798|2.6512|2.8141|2.7281|3.6794|3.3044|4.1313|5.5529|5.5529|5.1871|5.9364|4.8137|5.994|8.9142|8.2226|9.6642|9.3937|9.0679|11.988|6.6088|6.1108|9.1447|10.7985|13.2576|16.3499|28.7406|47.2206|40.9622|39.9602|38.4847|29.0848|28.2795|23.3613|26.927|22.722|14.816|16.4759|14.7115|20.3612|23.3306|27.2528|29.441|26.232|24.4764|24.8635|22.2008|21.1345|24.3543|21.6675|24.8553|23.7747|20.3668|20.1623|20.8505|24.7117|22.796|21.6254|18.4385|21.0805|20.084|14.1615|13.4106|14.4415|18.7328|17.667|18.707|20.909|20.9158|23.8828|27.7144|28.9332|24.8448|26.6151|28.6941|28.8111|29.1218|29.3754|33.012|33.5301|37.922|38.1415|37.6026|40.2483|39.2194|39.5002|41.7582|49.8949|47.3462|49.1879|44.3544|46.7619|53.3824|53.9635|63.4468|64.8661|67.6381|78.5878|79.5047|75.9781|84.0187|73.5081|87.2795|103.1494|104.8089|95.6233|98.8881|99.2889|104.6106|108.5208|135.486|141.4507|155.2743|161.5838|153.302|145.0404|162.309|135.2635|163.3494|172.1586|191.8798|152.017|186.7398|195.6664|226.5758|219.3368|209.1886|193.2722|223.7451|235.04|
2025-10-30 06:30:15|usa_0237|VNO|total_return_price|0||||||||||||||||||||||||||||8.0676|8.2708|7.99|8.2227|8.3003|8.9209|1.9975|2.162|2.0945|2.4529|2.3854|2.6181|3.2193|2.6957|3.0665|3.5478|2.931|3.1101|3.2931|3.1329|3.3349|3.3878|3.3491|3.6556|3.7138|3.8266|4.1838|4.2058|5.5309|7.1108|7.762|9.2267|10.2895|9.633|8.8798|7.4865|7.6619|7.9896|8.2705|7.7121|7.827|8.1917|8.6109|9.3105|9.7527|9.2562|10.232|10.5682|11.3493|12.2357|12.9944|11.2666|10.8206|10.6222|13.1722|14.729|17.068|19.1509|18.3295|20.3659|25.0074|22.9973|26.9586|29.296|28.7801|33.4032|34.2392|38.5511|43.4901|43.0111|39.8661|40.0046|32.4247|32.1098|33.0918|34.5146|23.2483|13.0449|17.9891|26.0316|28.5642|31.2294|30.3339|35.8394|35.172|37.2268|39.9332|32.2547|33.4988|37.0092|37.2048|36.2056|36.5636|38.5207|38.4781|39.3792|41.9328|46.9139|51.1578|48.249|57.19|60.4171|51.5288|49.4078|54.9678|52.2882|55.808|56.7569|58.952|57.0348|53.7935|54.9169|56.3018|48.8929|54.1944|53.9944|46.3087|50.8582|48.8135|48.9951|53.2209|29.2609|31.4274|28.1434|31.7015|39.0495|40.6103|37.0167|37.3382|40.9748|26.2216|21.645|19.9147|14.9601|17.6562|22.0751|27.7819|28.2933|25.8544|38.7472|42.04|36.99|38.24|40.53|
2025-10-30 06:30:20|usa_0238|FISV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:21|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|425.85|
2025-10-30 06:30:24|usa_0240|NBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:25|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|67.31|
2025-10-30 06:30:30|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9463|16.9028|19.2774|21.2783|20.5582|15.8859|13.5167|13.2749|15.4571|17.9197|17.9478|18.4385|21.304|21.4257|19.6548|19.3055|21.1771|22.2279|22.3003|30.1292|26.7481|27.6151|30.4844|33.1521|40.2296|34.1841|32.1794|28.8533|29.1415|15.0777|12.4981|13.9716|14.9373|19.5864|18.2291|18.1446|21.1573|21.3899|21.1247|25.2378|24.4344|19.6062|20.2882|26.1606|26.539|25.7792|28.26|31.5339|35.548|38.1106|42.8673|43.0808|44.8178|46.9405|53.0115|56.1328|53.731|55.5434|50.1134|53.5201|62.5623|66.5867|65.7171|69.2526|73.6937|80.7409|82.8015|83.2761|93.7605|95.5908|86.2525|100.0204|108.8251|116.2125|123.7532|107.363|123.6353|133.6648|121.3859|128.664|131.9528|110.4853|98.8305|88.7942|86.7504|75.6189|62.6655|49.8683|49.7084|55.7418|58.208|67.8195|73.3442|83.3054|81.0021|72.5061|81.6514|65.94|
2025-10-30 06:30:33|usa_0244|HCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:34|usa_0245|FCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.2726|7.5407|8.5461|8.671|8.6223|8.3051|8.5089|8.7899|8.2011|4.5192|5.7412|4.3843|3.4576|3.0367|3.1647|5.2182|4.5259|6.1461|3.5079|2.6906|2.5626|2.4899|3.7959|3.2141|3.1967|3.8948|5.1251|5.192|3.9151|4.8808|4.9593|7.161|9.7098|12.3896|11.5495|9.8465|12.0987|11.5688|12.2206|11.6266|15.3594|17.2539|19.4625|18.426|18.0612|19.4862|23.2803|29.2602|37.1852|36.4135|34.3579|42.0134|20.4654|8.9142|13.9002|18.277|25.0247|29.2848|30.5242|21.6437|31.4048|44.705|41.5288|40.1214|23.2017|28.2316|29.3717|26.5327|31.1176|27.0984|26.4591|23.037|27.9171|32.1554|28.422|31.6681|28.5574|20.639|16.9726|16.7227|8.7869|6.1628|9.4127|10.1409|9.886|12.0071|12.1618|10.9329|12.7809|17.2596|15.9943|15.7559|12.7436|9.4745|11.8967|10.7554|8.9057|12.2778|6.3401|10.8674|14.6903|24.44|30.9303|34.9342|30.6871|39.4485|47.1774|27.8395|26.1516|36.5516|39.4814|38.7445|36.2531|41.554|46.0651|47.7542|49.1952|37.6426|37.5678|43.2075|39.22|
2025-10-30 06:30:39|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6074|6.335|6.509|7.7086|8.2037|9.3169|8.8744|9.2327|8.5121|9.4821|12.5294|12.8805|9.4876|15.8467|17.5307|18.6196|14.5258|18.7808|18.6625|18.4399|13.6865|16.3879|13.6412|16.1623|12.4311|12.0406|12.8494|13.2591|10.8258|10.0177|11.5204|12.7233|12.9396|15.0161|16.959|18.6572|15.9875|17.6633|17.3584|15.1008|13.4414|13.0738|14.5225|15.1004|15.7487|16.1321|19.3056|17.9856|16.7803|17.4542|18.3508|18.5909|19.9757|12.6491|10.0711|13.3478|15.1495|19.9869|26.8104|23.0329|26.1326|33.6873|40.2244|43.9104|36.6678|47.3346|52.2062|45.6151|51.8944|51.0798|54.7978|56.4298|60.1382|64.9762|57.8668|64.4226|64.99|66.4966|72.7839|76.0535|71.0228|77.7922|83.586|80.9339|79.0072|68.5354|76.281|86.6628|97.685|115.6087|136.3955|130.321|133.0833|119.5114|152.4954|169.114|184.1341|191.6296|148.2129|175.504|203.4603|248.6856|272.2141|298.2162|281.6376|348.2469|256.6966|240.6599|204.4949|235.7194|234.7902|187.7187|138.7496|141.1204|149.4073|103.6902|97.8642|73.9568|65.4131|80.4917|88.12|
2025-10-30 06:30:43|usa_0247|MRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:44|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.184|2.5075|1.456|1.6986|1.7256|1.9952|2.3997|2.7502|2.9659|2.4805|3.2894|3.586|3.9969|4.6645|5.0959|3.613|4.0983|3.2625|2.4805|2.9119|3.3164|3.3304|4.3949|5.1638|6.0126|4.9751|4.5027|5.3655|5.757|5.3655|6.2423|5.743|5.2846|5.6492|5.8109|5.2846|6.8862|8.3368|9.1349|8.175|11.7233|12.7133|12.256|10.1465|10.6253|11.8937|12.4027|14.8876|13.6753|15.5303|15.8625|19.2835|23.0928|23.9944|23.7442|20.3793|22.7261|21.3111|23.5457|24.1411|20.2412|20.966|20.8624|20.3189|16.5743|18.3948|18.2136|11.0093|11.2595|9.9739|12.7608|14.7625|12.9765|14.3742|14.3742|17.7823|17.532|18.947|17.0575|16.7987|18.8435|16.6434|28.4205|30.9572|38.1701|45.7369|46.8067|60.7495|69.9125|72.5871|75.141|83.1736|98.9801|101.9876|111.011|121.9275|123.2045|133.7503|143.6218|132.6509|139.7559|161.2934|177.0814|193.0244|191.6179|199.0413|186.4081|175.9168|152.6578|159.8152|185.8027|169.832|157.9364|158.9675|170.5533|191.0933|199.455|223.9891|197.9723|212.0074|203.5224|232.4566|233.8022|245.3601|214.0158|233.3603|251.0792|232.6235|241.2543|243.8843|235.5968|236.8294|173.5238|177.2557|161.94||
2025-10-30 06:30:49|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|54.16|
2025-10-30 06:30:53|usa_0251|SWKS|total_return_price|0.00942655145326||||||||||||||||||||||||||||0.7756|0.808|0.7756|0.6733|1.045|0.808|0.843|0.6733|0.641|0.9776|0.7406|0.843|0.7756|0.808|0.8753|1.4139|0.843|0.8241|1.5486|1.7856|3.0299|3.5362|4.3091|4.1745|2.3404|3.0299|2.0549|1.8852|1.6509|1.7667|3.3665|4.2768|4.1071|4.7454|3.6035|4.4761|7.4211|14.2403|20.603|22.3199|38.3781|42.0139|27.5191|32.2215|12.7254|19.8516|30.7995|18.8093|12.3214|9.8975|2.3431|5.7365|5.0336|4.3226|6.8677|6.9323|9.4289|6.9081|6.7707|7.1828|5.1305|4.2176|5.9223|4.3307|5.478|5.7688|3.5469|5.3568|4.6458|5.5668|6.399|7.4494|5.882|7.0212|7.6433|5.7608|6.5122|7.1424|9.7602|8.427|12.6042|13.598|14.1635|18.5185|26.1779|25.4184|20.4495|16.0057|22.3401|21.928|23.3743|18.8982|17.7953|17.8317|19.4193|20.8454|30.3147|33.1668|41.1212|47.2806|80.0924|75.1706|78.0619|63.2011|64.2437|55.1061|54.6648|63.9775|82.029|83.5025|88.0375|95.886|84.9347|73.4982|80.3841|74.032|71.0886|76.0013|73.9007|79.3843|78.5735|91.3204|128.4809|125.1282|163.5044|161.5885|164.9207|149.8435|120.4067|102.3566|98.9012|78.5936|109.1236|97.9504|106.4447|81.2536|102.8691|101.2261|108.6918|84.3276|63.3862|63.043|67.906|78.74|
2025-10-30 06:30:59|usa_0252|WFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:00|usa_0253|MCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.7505|2.8966|2.8966|3.1887|3.5781|3.3347|3.4321|3.286|3.4808|3.6998|3.8459|4.138|4.5274|4.9899|5.2577|3.9433|4.6248|5.209|5.1846|4.3814|4.3084|8.3733|8.3733|10.0772|10.0228|10.7698|13.1096|14.4985|15.6391|16.1451|19.5606|19.0864|16.2659|18.2313|20.8052|21.7159|23.9391|28.0235|25.6234|29.0598|34.4871|32.1358|35.7813|40.6999|48.9867|57.0563|43.5348|52.3261|55.3276|49.7751|49.9471|40.5376|28.7749|28.1467|27.8941|27.6067|16.3992|18.7913|21.6798|16.9052|22.2364|24.7796|16.6731|21.0075|22.4061|28.7361|32.6174|26.0146|28.8907|36.2635|31.6187|38.3679|43.8625|46.6775|53.4982|61.9925|69.3987|70.3983|78.0699|84.4203|85.8296|93.3108|97.3513|88.8218|91.0634|88.0218|85.7625|99.4501|86.9085|103.6513|112.9495|129.6|137.7767|150.9525|160.029|157.2798|132.1235|171.3552|185.3002|194.7868|226.2747|201.9961|262.9516|277.9687|278.9125|287.6018|349.6808|343.2441|378.1341|327.377|264.5428|236.9868|272.2552|299.8135|341.5174|311.2531|385.3017|388.6173|417.0689|471.0939|470.7201|463.9537|500.6856|476.48|
2025-10-30 06:31:04|usa_0254|LNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||23.0581|23.0581|11.5291|5.7645|9.6076|10.5683|10.088|13.4506|14.4114|10.088|2.0368|5.7645|7.6284|9.0119|7.5131|6.0143|3.9583|5.2842|4.4963|1.6909|1.9215|1.9215|2.6517|2.6517|1.3835|1.3835|1.3835|1.3451|1.1577|1.2009|0.9608|0.5524|0.4804|0.5909|0.6245|0.4564|0.6149|0.711|2.1665|2.8823|5.6204|8.3298|9.401|9.4923|30.6001|30.9892|29.8796|39.7369|35.7594|38.9779|37.4696|28.5441|27.7371|29.9276|37.2678|37.6329|31.3591|19.023|4.1985|2.1617|2.7382|4.0928|2.8246|2.815|2.325|2.9687|2.7093|2.4211|5.3034|8.9447|8.8005|4.9479|8.349|14.3922|14.1616|14.9206|18.043|26.9012|26.6706|32.8003|41.4279|53.178|68.8863|76.8895|67.6374|74.3627|66.5421|46.4046|35.7882|32.5024|36.0765|41.889|39.8042|45.415|46.7985|43.2725|51.7272|51.3525|62.6318|66.7631|56.8673|65.6774|65.7639|60.5854|58.6735|32.1854|46.4238|44.4543|57.6743|69.1842|83.3361|93.8372|97.7463|134.0126|128.8694|161.0832|145.9328|153.7785|149.0592|162.7612|167.8518|159.0072|172.8447|178.2278|213.4723|230.4217|243.0025|234.98|
2025-10-30 06:31:08|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2244|0.1972|0.2176|0.301|0.3264|0.34|0.3962|0.2942|0.3298|0.318|0.3128|0.3112|0.3026|0.34|0.5288|0.5866|0.7583|0.7847|0.5305|0.4744|0.4106|0.5203|0.5407|0.6741|0.9053|1.3907|1.797|1.5489|1.0661|0.8569|1.0895|0.9453|1.3071|1.2731|0.9793|0.8433|1.0337|1.1085|1.2736|1.4159|1.7391|1.6158|1.8128|1.8639|1.9989|2.0167|2.1886|2.1995|2.4149|2.8487|3.0568|3.3847|3.3944|3.5321|3.9019|4.3535|5.0789|4.0817|4.9193|4.4013|2.6312|3.128|3.4754|4.1405|5.0763|4.6393|4.3208|5.3896|5.8094|5.9882|5.9459|4.4916|5.0022|6.5991|6.0753|6.5244|7.1815|8.2978|8.6753|8.6359|9.976|10.2751|10.823|11.2455|12.1479|13.3326|13.1442|11.5859|11.9058|13.2134|13.1321|14.9038|15.4632|16.4133|17.0604|19.6062|20.3816|20.0354|20.3239|21.9781|18.9908|22.1899|22.5979|22.7899|25.6199|17.3063|22.8114|25.8399|31.2791|31.6303|32.8721|35.2557|42.2089|36.4595|31.2515|32.5935|37.1624|39.9953|41.683|41.3132|48.8686|56.9793|66.6634|64.6452|69.0525|65.3835|98.6134|123.75|
2025-10-30 06:31:13|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|447.23|
2025-10-30 06:31:17|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9189|21.5058|27.3873|33.7664|30.1738|28.89|28.9796|20.3514|27.1982|33.6868|28.7905|36.5031|24.6804|27.9844|35.697|44.2655|49.7987|48.3059|51.3114|61.0952|50.5552|42.6568|42.7924|52.4404|55.82|63.7914|63.1518|77.7266|95.1302|90.8659|97.9893|90.4536|82.3298|83.6693|82.62|
2025-10-30 06:31:19|usa_0258|HES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:20|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9657|6.3866|3.4062|4.5011|4.6835|5.5059|6.6008|8.9413|6.3575|6.4475|6.5083|9.0946|7.2844|6.4791|8.1822|9.3987|9.1992|11.4205|13.1382|10.676|13.6565|11.5568|13.1991|17.6101|20.4373|17.3206|17.7464|24.0284|20.7438|26.3981|28.1742|22.2231|29.1718|29.5854|32.14|32.0963|24.2182|28.5343|35.9599|44.855|46.4023|52.3|53.0883|44.7576|60.0272|50.3925|55.0931|55.3655|50.9083|53.2537|41.8867|54.3437|49.0105|49.0105|46.052|54.4897|56.8448|48.5823|43.2394|35.9988|15.6102|17.7026|21.138|18.5395|17.2744|18.16|14.0141|16.0068|15.9411|19.0067|22.9676|19.902|20.048|16.0433|12.0191|12.35|14.1309|17.2257|22.374|24.8654|22.3253|28.2326|34.9088|34.6558|45.7552|57.239|64.718|65.9345|66.8785|64.3385|73.7299|83.1116|76.6495|87.1212|102.8871|114.8964|102.2448|117.9912|137.2412|117.2613|76.7955|98.9067|98.5466|95.1988|104.6291|97.4858|128.5115|126.9155|139.9382|132.0817|140.5033|139.1249|129.1761|124.0645|119.4602|113.7939|120.3349|118.8343|128.1522|119.151|135.5787|131.6514|138.4595|142.7255|145.7391|144.1739|159.5238|201.7|
2025-10-30 06:31:24|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3289|13.4997|14.6706|16.2547|18.5965|19.8721|22.9187|23.9543|26.1864|30.4766|32.2526|26.8736|31.2087|32.438|33.4148|23.5372|27.423|30.7693|32.763|42.849|41.6745|34.9492|40.6645|35.0568|37.6633|40.992|35.9294|24.8988|27.7509|21.7186|31.1775|32.7492|36.9199|40.0121|43.3606|39.2441|44.1185|43.8188|47.9797|49.709|55.5153|52.315|55.1961|56.8656|61.5264|63.3473|65.6073|61.9871|58.7257|51.3925|44.1282|28.2621|11.8605|5.7108|8.6647|19.3842|17.0482|20.8731|16.2875|16.9327|19.5876|19.9825|19.6415|12.084|12.2408|15.9562|13.4204|14.8818|17.2603|19.9269|23.9592|24.2363|28.3349|27.6993|28.2458|29.5244|33.1877|33.4391|33.384|36.93|35.221|37.5249|36.3099|35.2169|39.3803|39.9122|43.8534|46.4357|47.3531|43.5579|43.4323|42.692|38.2427|43.0383|48.5062|53.0344|53.4307|31.1791|34.3925|33.1443|44.3571|60.8969|56.8045|64.7324|63.9765|66.9074|61.2876|58.364|71.8547|66.4015|69.0481|68.3867|77.9959|100.4863|98.4862|115.6758|108.0565|122.7501|126.3714|133.39|
2025-10-30 06:31:28|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||3.1545|3.4494|3.5101|2.7657|2.9692|3.2002|3.4719|3.3588|4.1026|4.5747|4.0241|4.2922|4.2472|4.7334|4.9053|5.13|5.7541|4.0908|4.9707|4.6918|5.4003|5.2924|9.7847|10.3043|9.3372|10.2755|11.6628|11.6144|10.7641|11.9293|17.0182|18.9766|19.4106|21.8105|16.2413|12.7078|14.0778|14.7926|19.8327|19.5007|22.4075|18.1152|15.0756|14.9223|19.6017|17.7177|19.0036|15.4193|20.7327|22.6203|21.7423|17.4587|21.1628|17.8557|19.4467|20.7819|27.7613|26.4486|27.9344|27.748|35.7975|28.8796|29.4969|30.6995|31.5962|38.7289|37.3874|37.5805|37.2845|41.9891|47.7624|54.7193|55.4208|51.139|52.7833|39.3833|31.8389|25.5894|32.5305|39.4586|41.1922|49.7164|42.7577|54.2361|67.0462|73.8141|70.2545|49.6934|60.2898|67.1509|61.3563|67.0396|68.5763|74.1723|77.6413|88.8674|105.5597|98.6523|104.018|94.8267|107.6521|99.6837|98.1335|82.5984|82.818|95.4514|93.3732|109.0359|122.2173|140.5834|140.7283|154.7609|177.1103|152.323|139.4226|165.2751|134.6118|155.6145|154.9476|165.5271|189.469|119.9253|170.3966|188.9196|255.3733|296.6396|289.7606|264.722|302.1149|270.3698|235.6223|233.1012|281.2339|326.0621|380.1008|381.0097|452.2559|547.1779|499.4394|625.5904|631.2506|604.7076|696.8143|758.15|
2025-10-30 06:31:33|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||7.7397|7.3847|6.6746|5.9646|6.7087|7.3137|6.9927|7.2058|8.1288|7.6687|7.9527|8.9099|9.2678|10.1199|10.0119|10.2619|9.1258|8.2737|7.5267|7.0666|7.3137|7.7397|8.3788|8.6287|9.0178|9.0548|8.3078|7.8817|8.2737|8.5208|8.3617|9.6569|11.6451|13.442|13.4019|15.3106|15.7298|13.6303|13.77|12.7848|10.7853|9.2637|9.5737|11.209|12.8413|12.5623|13.6786|14.1814|14.2456|14.9935|15.1265|14.7622|15.9245|14.5141|16.5637|15.817|16.9195|17.5769|16.0743|17.2299|18.1586|17.7336|19.9432|20.9223|20.2167|19.2213|19.8986|20.9497|22.0603|23.713|21.1956|22.0191|23.5213|19.3769|19.349|21.5686|19.8199|20.4665|19.6434|21.8077|24.5428|24.3983|23.9306|27.1127|28.2092|29.2135|31.0087|33.5854|36.9076|35.119|37.7674|36.7184|34.4205|38.2344|36.8989|35.2525|35.7171|35.073|38.1747|37.8801|44.575|41.6041|39.898|46.5305|45.2094|54.4019|57.6316|54.4118|53.7521|57.1835|60.0287|60.4278|64.127|59.3839|59.9739|59.1321|59.8811|67.0488|69.9192|75.9766|73.3802|63.7832|59.4456|64.9647|60.9104|63.7379|61.7209|63.0945|74.8962|83.9112|84.9899|77.2513|86.6199|87.7126|83.5683|79.788|85.6478|86.2979|85.7055|100.6265|86.9717|108.7565|99.5274|100.52|
2025-10-30 06:31:39|usa_0264|ADS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:40|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.6086|5.6086|5.551|5.8378|5.7869|6.1053|5.9968|6.0788|6.1863|8.7117|10.0955|10.1839|9.7765|9.2986|8.5973|5.1107|6.7849|9.0208|8.2646|7.3299|10.1164|12.7126|14.1346|20.0488|19.6646|13.181|15.7399|9.7975|13.2491|12.6647|7.561|4.4963|5.8526|4.2455|6.6456|7.2938|7.0777|7.4599|6.7773|5.3903|6.1715|6.324|5.9898|6.5678|7.7574|9.6011|9.4127|11.242|12.6421|11.3343|13.3782|14.2229|16.3485|12.8224|12.6665|11.1238|7.7398|7.4891|9.6979|12.4509|12.9062|12.1017|9.3474|11.8598|13.5092|14.4093|13.2584|8.8486|11.5312|15.3843|13.1374|14.6316|15.3895|17.1908|19.0007|19.1952|22.0486|22.5598|23.1778|24.3945|24.5701|24.8329|23.6126|19.8119|21.4173|19.8863|16.6618|20.5926|20.1678|20.5397|23.8095|23.912|25.1431|22.2242|18.6402|16.2526|12.0572|14.1367|15.2003|12.8314|13.8554|7.1138|8.6039|9.2495|14.2787|20.8031|22.1815|20.1407|19.3567|19.5358|13.8051|11.8462|15.7344|14.4867|15.0303|13.14|16.3914|15.4426|14.1109|16.7674|16.8871|14.8204|15.6161|22.94|
2025-10-30 06:31:44|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||13.4611|13.1467|13.0527|10.8845|12.2866|12.8287|12.5107|14.2308|15.539|14.1838|14.9969|15.539|15.6293|16.8471|16.5797|16.7604|15.5823|14.7729|14.8162|15.268|15.9004|15.9004|16.6701|16.399|17.7542|17.6169|17.8445|16.8508|16.5797|17.1218|18.701|17.9782|21.0499|21.3209|10.3461|10.1401|10.0281|8.3802|8.7416|7.7912|7.0467|7.1841|7.2961|9.9982|10.7855|11.3213|10.6971|10.8749|10.8609|9.9252|6.663|3.7902|4.6474|5.4121|6.4306|6.6981|7.5143|7.9645|7.5654|7.9359|8.4342|8.0604|9.2603|9.4061|8.9564|8.9102|9.5264|10.3675|11.6894|12.6291|10.5882|11.2601|11.9167|10.6552|10.8449|10.9266|10.2748|10.4514|10.4687|11.0761|12.355|12.4856|12.2825|13.8399|14.3418|14.7056|15.1177|15.5206|17.5412|16.9668|18.3814|18.104|17.6255|19.7834|19.0585|18.7593|19.1743|21.0405|22.5554|21.4804|25.5962|25.0378|23.3763|25.9732|26.5802|31.2152|33.6928|31.2103|31.1352|34.2877|35.6629|37.0536|37.9579|36.199|36.6862|38.2138|40.1894|46.1805|49.2101|54.0229|53.1993|50.8536|53.0595|58.9544|57.3323|57.6209|57.4531|54.8797|59.8537|64.2507|63.4477|57.7613|63.7097|61.7754|57.421|53.3261|58.183|51.057|51.2504|63.2013|65.3499|69.6602|67.5708|80.65|
2025-10-30 06:31:49|usa_0267|DLTR|total_return_price|0.85747126436782||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55|101.33|
2025-10-30 06:31:56|usa_0268|ROP|total_return_price|0.16066945606695||||||||||||||||||||||||||||||||||||2.0018|1.8053|1.2574|1.8151|3.3341|3.8645|6.2246|7.0879|5.4729|4.9219|5.4863|4.8869|5.4825|5.5191|7.0111|7.4364|9.4542|9.557|7.6166|8.7144|8.7095|8.4696|11.6206|11.1218|12.3724|12.9452|9.6012|7.4862|10.0694|12.0493|14.8258|13.1046|14.433|13.4257|11.8061|14.989|15.3664|17.9797|16.3148|18.3115|21.496|19.931|12.9252|16.8136|12.5945|13.3939|17.5093|21.7267|21.2519|21.4271|24.7583|27.3036|29.0558|30.0675|34.1508|33.599|43.4018|42.4094|40.4404|42.8671|49.2305|50.3477|53.9265|63.726|53.5681|56.0489|55.2657|41.0347|38.4801|41.402|43.511|46.0731|52.8142|55.8071|57.2599|63.6995|79.439|79.5665|75.1945|74.8238|91.629|94.2971|92.1615|101.2972|118.3045|111.336|117.3583|118.3027|124.7341|130.0114|134.9879|148.5277|161.6516|158.2835|157.6616|175.9121|172.809|166.773|161.6367|164.7072|196.6116|208.5905|222.0489|246.9537|268.9107|253.4826|290.0978|272.2172|329.6231|347.1782|351.4206|326.0745|302.1654|331.0243|420.3099|361.3834|393.0476|435.6554|480.0402|477.2526|462.5612|460.8976|428.9431|407.8702|434.2794|448.8655|486.6378|482.8912|555.1171|506.939|540.6556|534.4335|586.9081|558.3364|549.4874|446.28|
2025-10-30 06:32:02|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||1.3853|1.4708|1.4925|1.2066|1.3731|1.561|1.7775|1.8916|1.9222|2.4661|2.4951|2.6135|2.797|3.1848|3.3418|3.249|3.6191|4.2973|4.0026|4.4985|3.8079|3.9783|4.8688|4.7542|4.5458|4.8915|4.5433|4.9784|5.1576|4.9008|5.761|6.6348|5.5159|6.4053|5.2733|4.8611|5.9086|6.5019|8.1015|6.8328|8.5808|6.9065|5.2884|5.0751|6.4594|6.5697|7.2124|6.4774|7.3062|8.6124|8.8673|6.1618|7.0501|6.9674|7.9944|8.7766|9.7419|10.0969|9.8497|10.5086|10.7658|11.1101|10.4777|11.4839|11.2612|12.4752|10.8808|10.9822|12.8551|13.8217|14.8244|13.8111|14.3243|12.8688|10.2132|12.2431|6.2847|5.7103|6.3485|7.6572|9.0254|9.4824|7.3805|9.0245|10.8729|14.2186|12.7194|9.1262|11.0535|13.0696|13.4333|15.8006|16.9211|19.1976|17.5413|17.7706|19.7357|18.4838|20.9918|20.3839|23.1591|21.569|20.6804|18.1528|20.1206|21.0309|20.4123|22.1133|21.0419|23.9826|23.8653|24.4712|25.5872|25.6326|26.9266|24.0694|16.5132|20.1626|20.4607|21.7955|24.0387|13.8235|18.3171|23.2593|27.6709|29.5289|28.6792|29.7768|35.1204|33.6362|29.5313|25.6003|27.9412|28.0593|31.4152|28.9093|32.9824|34.4079|27.3867|32.8791|27.5045|28.8088|25.4821|24.79|
2025-10-30 06:32:07|usa_0270|NTRS|total_return_price|0|||||||||||||||||||||||||||||2.0181|2.0117|1.4201|2.0281|2.5957|2.6793|3.4904|3.5738|3.6725|4.3072|4.2896|4.6749|5.5694|4.7586|4.7488|4.5872|5.3786|5.3746|4.8815|4.6225|4.6753|5.3916|6.1972|7.5882|7.3584|7.9123|9.0512|10.006|10.3957|13.4594|16.5041|19.5269|20.9873|21.4731|19.283|24.7376|25.227|27.6243|23.847|30.3154|38.7367|37.3763|51.1435|47.0139|36.1082|36.1926|30.4764|35.0706|35.1098|25.8227|22.2006|20.7235|18.1047|24.8391|25.388|27.8619|28.1554|25.6619|24.8729|29.747|26.726|28.177|31.3716|32.3|32.8662|34.7624|36.8801|38.4725|38.2839|41.0542|42.526|49.3156|42.9794|44.505|47.0244|34.1482|39.4049|35.5393|38.6909|35.0633|37.1667|31.5918|32.8262|37.9074|34.9113|31.8066|24.3976|27.8572|33.5449|32.771|33.2657|36.1779|39.569|42.2185|39.8758|45.6251|48.5723|47.8312|50.9186|50.6942|52.6341|58.0613|52.034|55.2996|50.2809|51.3715|52.9971|69.7397|68.1016|76.7941|72.9691|79.6278|82.5326|82.6658|82.4859|67.938|73.9633|74.1333|77.4246|88.7174|63.6373|67.4482|66.8607|80.4736|91.4471|101.1881|94.9328|105.9459|103.8197|86.57|77.3729|80.7127|81.039|68.8561|65.1685|79.8867|84.9689|80.9823|87.5487|100.3597|97.3499|126.0067|134.6|
2025-10-30 06:32:13|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||5.3688|5.1183|5.5348|5.3454|6.4932|8.0422|8.5195|9.4312|11.4404|10.1366|11.7323|12.6762|11.957|10.8549|9.9053|8.9925|10.3669|9.3564|10.0655|10.6897|10.8957|11.0155|13.5426|13.8121|14.8167|14.6029|14.1964|13.4279|12.873|13.2696|16.9946|16.804|19.8937|17.3784|15.2967|13.4458|14.0285|13.9837|13.7392|15.6949|13.0073|10.9918|12.8058|10.5207|11.5254|11.9797|12.9786|13.5313|13.6936|15.386|16.5502|15.464|16.0566|14.4833|16.3627|15.9968|18.395|19.0762|20.4663|20.9881|22.0954|21.5313|22.236|23.2235|21.8928|22.4468|24.83|25.5354|25.9656|26.8312|27.1661|29.5443|27.8201|28.0579|25.7917|30.3213|23.8874|20.1311|25.7968|27.4898|29.9157|30.2619|28.6925|29.0453|29.6155|31.5374|32.5525|31.5496|30.2632|32.3574|30.0187|31.7079|34.5522|40.1524|40.3066|37.1348|38.9043|40.2542|42.4607|40.112|42.9355|43.6|41.7751|44.6718|48.8646|52.1062|55.9491|53.419|51.1866|50.7737|48.9213|44.2884|48.6655|46.918|50.8416|51.3515|42.1837|42.8799|40.4678|49.0553|53.1841|46.5714|51.7344|50.9952|49.5771|50.9326|52.2236|52.3716|53.265|53.798|60.0109|59.0738|60.91|57.7554|58.656|52.2981|52.9375|54.791|55.6807|78.4673|79.2759|81.3233|78.9498|82.02|
2025-10-30 06:32:18|usa_0272|SYMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:32:19|usa_0274|MAR|total_return_price|0.16417910447761||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4714|12.8561|12.6815|10.5088|13.1702|16.4255|13.7709|13.2557|12.4381|12.6356|15.7227|16.0449|16.3622|18.2297|18.9995|12.4921|17.9523|17.5745|13.4228|12.4235|12.8313|14.4852|16.6112|17.49|17.286|19.1588|19.8589|22.2138|27.33|25.65|28.0305|24.4494|28.2187|30.0574|28.993|34.4822|40.5234|37.4196|34.4461|34.139|28.5915|28.604|21.6771|17.5121|13.8801|19.9887|18.2749|21.2613|26.7816|31.2339|28.846|31.5544|30.4401|30.2005|27.8828|27.1189|32.7982|33.8727|31.6645|31.8269|37.1042|37.8335|36.6677|39.9324|49.9611|51.6645|57.9079|67.9884|72.4536|72.2101|65.7018|69.714|65.0929|64.0961|65.8622|63.3783|87.5222|87.7453|97.1328|111.7594|127.8246|128.4826|120.5247|110.5634|119.1223|129.9117|132.9252|121.413|72.3173|87.9098|81.0319|89.7852|143.1749|143.5713|141.1159|154.6881|169.8939|171.605|153.8106|155.3402|161.8755|165.0927|197.3583|184.8672|248.5238|232.5866|224.488|257.5344|236.9838|237.3618|263.1592|263.12|
2025-10-30 06:32:24|usa_0275|ENDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:32:25|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.7309|11.3835|12.7936|12.3849|11.1178|13.979|14.0199|15.5322|17.8212|20.1101|19.7014|20.3554|23.5436|26.1595|27.5493|33.9256|38.0131|40.8636|45.2887|37.6861|42.4226|39.1575|44.9617|37.5226|33.8643|36.5007|36.7868|41.6917|55.589|57.1422|61.7201|60.4939|59.5538|65.7013|70.1075|64.426|64.8675|64.238|68.8486|71.3665|80.3588|73.4511|71.3665|78.2333|88.1576|83.4325|85.9668|86.4164|89.1468|93.3078|96.3979|98.0655|99.864|94.6893|87.3892|84.5689|66.6823|65.7912|57.6654|72.9606|46.9318|36.983|41.6345|50.9457|54.6816|64.892|69.4454|66.8785|71.1621|72.3229|71.8978|57.1422|62.4068|71.0231|67.4998|77.7919|80.4978|84.3318|91.354|91.493|95.1716|99.161|101.409|100.7878|102.6925|103.8206|102.1284|99.6923|99.0629|90.7409|96.6513|94.91|127.8792|126.4895|132.3917|131.6478|139.7818|150.7116|139.0951|134.509|117.0067|128.3615|139.0297|130.021|140.6444|86.3523|87.6875|78.4793|109.4808|131.3098|126.723|131.2766|136.0641|151.2084|143.1395|159.3898|132.0585|109.7964|114.8361|118.5511|129.8385|139.0505|146.0106|173.1833|183.9279|176.109|192.5471|197.62|
2025-10-30 06:32:34|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.2803|4.1119|4.5017|4.5285|4.1872|4.5448|4.9704|5.1011|6.5353|7.7962|7.2927|7.8912|8.5739|10.6038|11.2831|13.5195|16.9519|17.7819|19.7091|18.0366|22.43|20.8005|21.0625|19.3301|23.3927|20.1599|20.3256|26.0645|28.9905|26.0284|29.3428|30.1465|30.1842|33.3247|33.0318|30.474|29.2682|25.2359|28.9928|28.1878|30.1448|28.4058|27.7559|25.5693|24.756|22.6818|21.9109|19.7614|20.4856|21.5803|20.4833|21.3264|23.1473|22.1141|22.9676|19.8048|14.9372|12.6841|6.2635|7.3883|5.135|1.8229|4.4387|6.3395|6.1079|8.5011|7.7106|7.5539|9.224|8.7622|8.085|6.454|8.1795|9.0835|8.7205|10.1557|10.0222|10.8269|12.0629|12.1426|14.2284|15.6114|14.6084|13.7866|14.1202|13.153|14.6163|13.3656|14.2976|11.963|12.7097|14.8768|19.7097|18.6659|19.1845|20.7975|22.67|23.8453|21.6896|21.2344|18.0645|19.5342|21.8019|21.5847|24.4232|11.9872|15.7904|17.4612|23.0982|31.6052|32.4902|36.3182|37.5246|37.3278|29.3938|28.2455|29.2922|24.0777|23.9897|23.5153|32.3418|35.2347|34.8936|41.3218|41.138|38.5083|40.7676|44.55|
2025-10-30 06:32:40|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|61.35||
2025-10-30 06:32:44|usa_0281|KSS|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.1631|3.3102|2.7459|2.7623|2.844|2.9257|3.3919|2.9669|3.6861|4.4955|4.1032|4.7073|5.0839|6.3915|8.2378|8.7779|9.0721|10.8033|12.8144|12.5032|17.7179|17.3753|19.8911|19.5825|18.3403|25.1738|29.6824|28.3434|37.1357|31.9367|29.9596|29.0861|34.6722|38.5479|34.5205|30.5715|27.3915|29.7085|31.0423|29.3267|23.1706|21.8577|23.9342|26.5494|24.588|24.8966|29.4732|25.1738|23.2176|29.2064|29.6196|36.9265|37.0886|38.7257|31.8007|28.7514|23.8139|25.5504|21.9205|18.3743|19.2007|23.7198|25.3935|29.9282|26.3454|28.7618|24.9437|26.79|26.5598|27.6974|28.8908|28.1481|24.542|26.9293|26.9017|29.0037|25.3805|25.9977|29.4666|31.8037|28.5315|31.0945|30.6054|31.197|34.5981|41.7658|35.9997|27.3146|29.7428|26.7664|25.4636|27.0946|24.8923|24.7212|26.5655|27.2051|42.6631|41.3174|49.5189|51.1509|46.8435|48.9617|37.606|36.2603|30.6622|13.7308|14.1622|15.8358|32.7724|43.8059|38.1116|36.5726|45.2193|44.2434|22.5422|23.5619|25.9049|18.025|23.8642|19.28|22.4637|21.302|19.7057|17.2464|12.747|6.5612|10.7585|15.93|
2025-10-30 06:32:49|usa_0282|PAYX|total_return_price|2||||||||||||||||||||||||||||0.2874|0.2749|0.221|0.3073|0.3698|0.4081|0.4203|0.4965|0.6748|0.6733|0.7278|0.9834|0.9917|1.0804|1.2702|1.3027|1.0579|0.8703|0.893|0.978|1.1259|1.8191|2.5323|2.7929|3.4178|4.0973|5.0118|4.9963|4.0702|5.169|4.8246|5.7887|7.3029|7.6515|8.0884|10.609|9.0555|9.5128|9.4715|12.881|16.1786|16.9967|21.7023|28.3145|19.4926|18.8047|18.1814|17.2297|18.2432|17.1582|11.6363|14.5786|13.1569|15.3576|18.1993|19.4722|16.2883|19.125|15.1889|17.0433|16.4814|14.9699|17.7575|22.1588|21.0165|19.3412|19.0308|20.9741|21.7375|21.74|24.0822|21.2944|17.329|19.1897|19.108|16.03|12.6689|15.8838|16.6268|18.6241|17.9761|17.308|15.2702|17.707|21.0651|20.421|17.2432|18.8057|20.4235|19.7621|22.1457|21.8857|22.7075|25.5369|26.7701|30.512|29.3822|29.1773|29.8313|34.2397|36.2852|36.2569|33.0687|40.4953|38.7062|41.1684|46.4202|45.4829|47.7476|46.4078|45.0586|53.5964|52.2415|53.0776|59.7692|58.2421|63.8977|71.7055|68.7821|73.0381|66.177|62.3601|66.5453|81.6747|80.4105|89.8926|102.3346|107.1363|107.6471|112.701|112.9367|114.3514|102.4718|98.2096|115.2293|115.8777|117.3441|115.9274|127.5933|143.1934|149.4562|156.7212|139.455||
2025-10-30 06:32:54|usa_0283|CAG|total_return_price|2|||||||||||||||||||||||||||2.049|2.2281|2.6549|2.8271|2.9919|3.6087|3.9578|4.1685|3.9421|3.6563|3.4116|3.8429|4.2626|3.7308|3.3842|3.2882|3.6518|3.7629|3.9766|4.5557|4.3241|4.6173|4.7357|5.4211|5.7241|6.0782|6.1888|6.1676|7.798|7.8211|8.9525|9.5999|10.7659|9.0142|8.8377|7.5221|9.6125|9.2423|8.0703|7.6387|7.5829|5.1957|7.3902|5.9255|8.326|6.5024|6.9625|7.7449|7.8313|8.0576|8.5527|9.2248|8.6379|8.2599|8.7889|8.052|9.0655|10.1617|10.6044|9.978|10.4091|10.6109|10.2602|9.0639|8.6367|8.558|9.2707|9.8445|10.7045|10.5717|10.7714|10.937|10.7298|9.5621|10.2877|9.3608|6.5631|6.7821|8.4503|9.4222|10.2795|11.4301|11.3925|10.2572|10.3095|11.2267|12.445|12.056|12.5907|13.2013|12.7666|12.8761|15.3118|17.6262|17.5327|17.7209|17.4213|15.1126|17.3277|17.4141|19.8954|19.1872|21.3211|23.1493|22.8739|23.6551|25.8472|26.5039|26.9514|30.4268|28.6009|24.2411|28.055|27.3039|28.1667|28.0911|24.8668|18.1508|20.935|22.3412|22.9182|21.3242|27.9674|31.0133|29.7888|27.8601|31.5184|27.6567|25.7562|29.7454|28.2237|29.7845|33.2049|32.12|31.0322|26.8755|25.7751|25.8897|27.8631|29.4337|26.3032|24.7198|22.4766|19.13||
2025-10-30 06:32:59|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||0.4704|0.4735|0.6012|0.6261|0.7069|0.8279|0.7394|0.677|0.7598|0.6867|0.8042|0.9403|1.2526|1.4991|1.4177|1.8011|1.7625|1.3004|1.4865|1.5952|1.5693|1.8244|1.7258|2.0146|2.2032|2.0141|2.0897|2.5329|3.0504|2.8944|3.9449|4.8605|5.442|6.1174|6.4066|5.1261|7.7042|6.5302|6.6014|3.7215|3.3344|3.4724|3.3809|3.7444|4.7423|4.4444|6.1942|6.1351|6.844|7.6413|7.9624|6.9718|6.8373|8.1749|10.0792|9.5323|11.5331|12.0899|11.7759|11.7043|11.7206|12.6809|13.6593|14.4876|16.1524|14.4248|14.2323|13.5896|13.4176|12.088|13.2569|11.8015|11.6495|9.8476|11.4716|10.6627|9.0755|8.236|9.2594|10.1602|11.0242|11.8111|11.5822|12.9124|12.9161|14.0164|14.1823|11.781|12.9418|15.685|14.0948|14.0339|14.94|18.1172|18.2248|19.5225|19.5511|18.4767|19.3464|19.2853|20.5899|21.3137|21.8073|24.0092|24.9182|28.3409|27.0182|25.4052|28.6312|32.1844|36.2178|39.7746|46.2641|51.1136|49.6204|59.5948|50.6103|62.8227|69.7504|67.4934|63.3312|66.6702|72.4268|85.6985|89.6029|90.871|93.4387|86.0856|99.3151|110.394|112.7007|112.7388|125.9385|139.0062|128.7084|135.5498|155.1032|202.4092|203.3771|248.5842|234.8151|282.6849|266.6483|246.8498|
2025-10-30 06:33:05|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||2.489|2.5193|2.5003|2.5304|2.9192|3.1245|3.3605|3.8145|4.2544|4.4524|4.7044|5.4152|5.672|6.1366|6.2094|6.3306|5.9555|7.9085|7.4245|7.6539|7.6761|7.6859|8.2985|9.1662|9.2858|7.7086|5.3775|5.0721|5.487|3.3609|4.0518|4.1329|5.0371|6.1034|7.2251|7.1441|6.8242|5.92|7.626|7.8393|8.8114|9.2625|9.4128|9.4285|10.5917|7.6264|9.1533|8.3154|7.8818|8.9438|8.4505|7.7131|6.988|6.4752|7.8513|8.4791|9.6173|8.963|9.4315|9.4745|9.2925|9.5824|10.4587|10.0919|10.0535|10.0615|10.7423|12.1938|14.8567|17.3987|15.1496|15.3718|16.9541|13.3901|14.0373|14.213|13.4554|12.2035|12.7575|13.7092|15.0389|16.2765|15.1553|17.7436|19.2857|21.1061|21.622|20.8529|22.526|23.3742|24.6687|24.5212|25.2924|28.3804|27.6793|27.4196|28.432|30.7912|32.2691|30.5049|37.136|35.3348|32.0337|36.037|36.6584|42.2198|43.707|39.8636|40.9704|43.9595|45.7543|45.8976|48.3327|45.476|45.6356|48.2318|51.4302|56.5372|60.8113|69.0484|69.168|63.9781|68.6053|69.3043|72.2436|72.8542|67.9977|69.7691|78.1551|76.3636|73.6639|68.4829|74.199|69.8867|63.9109|52.9615|56.8166|55.7034|53.4795|64.8642|55.4186|60.6592|62.9055|71.14|
2025-10-30 06:33:10|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3522|28.3974|31.5292|30.2937|43.1659|49.6499|42.5434|43.8076|38.789|25.4762|26.9703|21.5973|19.7488|20.6012|6.2733|10.7651|11.177|21.1089|31.5771|35.9444|48.8262|56.8132|86.5102|43.8732|34.1723|43.9672|41.2277|33.4467|25.527|34.0607|32.6129|38.2148|38.7847|37.3044|30.4516|28.7018|32.89|
2025-10-30 06:33:14|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||2.5298|2.4686|3.0619|2.75|3.1577|3.1821|3.2229|3.0884|3.2168|2.7989|2.7663|3.0782|3.5328|3.7285|4.1117|4.4847|4.658|8.0787|7.62|6.9819|7.2877|7.9502|9.3262|9.632|10.7797|12.0028|11.697|11.4932|12.4105|13.282|12.1815|12.9998|10.853|11.97|10.0582|7.6451|10.2968|9.0497|13.0091|11.2918|10.3549|9.0948|6.8986|6.6834|10.5679|8.1092|8.5542|8.6829|10.6897|12.1173|12.1575|9.9911|12.8308|12.9226|14.9937|16.6161|22.6511|22.1723|24.109|24.9843|32.1091|36.8046|31.7991|34.6858|38.9473|47.4977|47.7055|38.6347|40.8006|40.1711|46.8037|47.0459|46.8682|39.2182|30.0278|25.8032|22.5315|15.4471|22.9315|30.6275|34.0032|41.0316|35.9058|45.454|53.0885|70.359|64.7643|42.1083|55.4866|60.5965|50.5027|53.5287|65.0354|67.2082|65.0911|84.1678|93.4752|99.0273|99.9973|88.2472|89.8266|94.227|101.7893|83.3347|84.8509|94.7821|96.2864|103.2197|114.0884|132.8399|138.8413|153.4759|169.8454|151.3591|145.1844|164.64|132.8394|155.7474|146.2635|148.0478|183.1172|137.0458|194.47|202.364|231.0449|245.5864|265.6971|274.0718|326.2681|262.965|188.1982|204.0208|245.4346|280.7437|316.5659|275.7777|300.9821|283.6782|269.2941|263.9003|282.228|256.3001|330.8987|349.53|
2025-10-30 06:33:19|usa_0290|MOS|total_return_price|0.68173913043478||||||||||||||||||||23.1506|22.6703|28.7221|32.2763|35.1581|32.0842|26.6087|24.7836|26.7048|23.919|27.2812|26.5127|33.333|31.796|39.3848|36.503|41.4981|38.3281|34.6778|33.2369|24.6875|27.089|22.9584|27.9536|30.3551|28.4339|29.9708|32.6605|38.0399|37.7517|46.3011|53.7938|28.0496|28.3378|30.3551|28.8181|27.7615|28.2418|24.2553|25.8883|29.2504|27.6654|19.6444|19.9806|15.7059|19.2121|14.0248|9.7982|11.2871|11.8635|10.6147|9.9423|9.4523|9.2218|8.6839|8.2612|11.3351|9.6829|8.338|8.4533|7.3928|6.9625|5.6176|5.3717|10.9893|9.6598|10.4898|11.558|13.1103|9.875|13.3716|10.144|11.0277|11.5272|12.0575|14.386|20.4878|22.6703|28.8642|53.6401|78.8464|94.1469|97.7588|30.2859|32.2609|31.0851|40.0764|35.9112|46.7007|39.3002|36.6182|56.2222|60.5181|57.5287|54.3471|45.0339|42.5934|40.6906|45.0651|40.7836|46.6395|48.3843|32.4322|36.1892|39.8773|39.9092|36.9602|35.7043|37.4982|35.8211|35.1714|27.8644|22.6946|23.5267|22.9401|20.1801|25.5022|23.5358|21.235|19.8043|21.5668|23.9384|26.7693|27.5295|24.3372|23.2679|22.4975|17.8048|9.7455|10.367|12.1806|16.7739|28.7728|32.0223|28.4838|38.0031|61.0599|57.3137|48.4682|49.6012|42.8496|40.0197|38.2975|30.6732|31.0384|30.0153|28.6729|25.9731|26.6666|30.0135|35.7659|28.65|
2025-10-30 06:33:25|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||8.7243|8.8747|7.5938|5.6504|5.9858|9.7445|9.3525|10.7009|12.1638|12.818|12.6306|14.3794|14.6327|15.5342|15.0298|13.9005|17.1454|18.4627|19.0378|20.9361|19.5647|23.3576|23.4819|27.0782|27.7559|25.5914|32.9085|33.1613|32.7362|35.5614|49.5538|53.1475|46.7933|67.7263|64.858|54.2996|75.8497|67.259|76.4679|54.5293|29.718|34.3693|27.636|20.2088|6.2823|8.1951|13.093|10.603|14.2559|14.7074|8.2088|6.7722|11.0134|11.9027|14.4885|14.037|18.8802|19.9337|19.8379|19.2633|23.2719|20.7272|18.8665|18.675|20.0431|20.7956|19.0307|21.2881|23.1898|23.1077|25.283|23.7234|22.2073|20.5922|18.7099|15.965|11.097|6.3863|9.1537|10.9854|12.0678|13.9691|11.5754|14.9618|16.7144|15.5141|15.2298|10.2547|11.7725|12.0036|11.7647|11.0365|10.3182|13.0997|13.9047|15.8626|18.8493|17.6023|19.4743|20.8091|21.8968|20.4122|17.0098|15.6638|17.2258|18.217|15.6262|16.8099|14.6084|18.8081|18.6052|21.7181|19.1798|19.101|16.0927|18.2594|13.5451|22.0957|24.64|20.9855|26.0433|13.5506|11.1238|13.8419|17.2901|18.2838|17.8838|15.5403|17.6321|15.8994|11.8937|10.6599|12.1093|12.991|12.7847|13.6877|16.2046|16.0516|10.6363|9.7312|8.1312|4.7752|5.235|3.76|
2025-10-30 06:33:30|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0865|12.5066|13.5519|15.6742|13.9637|15.9705|14.7506|17.8296|16.354|17.8904|18.9225|18.8522|19.4142|21.9825|20.8261|22.6073|25.3969|27.1138|27.2581|29.3617|30.0444|32.9481|33.5389|32.8243|35.0355|39.7578|31.1698|27.5259|24.8001|11.0472|4.9027|11.1871|16.1831|14.6317|16.6575|14.2159|15.5644|20.0049|19.2231|17.902|14.8537|15.3875|18.122|15.6377|18.167|18.0609|21.7586|24.3691|28.7871|32.6182|30.4787|33.5754|36.6296|35.8185|35.2599|34.7467|33.0619|32.0993|28.5636|27.6702|35.0231|42.267|44.3999|46.2894|46.2714|52.8385|46.119|40.845|43.9397|33.3785|39.4165|44.1101|45.3613|44.0709|21.8195|32.9091|34.405|41.0241|50.6878|54.0703|53.4987|63.2853|62.7141|60.7111|69.0868|77.0442|68.6522|68.7008|71.8802|74.4127|78.5634|76.5083|80.7682|75.5136|81.6455|78.6573|82.21|
2025-10-30 06:33:33|usa_0293|DISH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:33:34|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9999|10.1051|17.4146|40.8662|48.2407|38.9529|38.1356|14.684|22.0585|12.3992|12.0927|3.0557|1.3096|1.0124|0.3808|1.226|2.7956|2.9256|3.4922|3.6037|4.1331|6.5014|8.6191|8.489|12.5385|14.331|16.6251|21.7427|24.2782|22.5972|25.5414|27.4454|31.1976|32.7673|31.4298|27.7054|33.4453|24.0275|15.1577|21.6405|22.7922|25.1049|31.727|33.501|31.5877|37.4297|38.0242|36.8539|35.47|32.0243|39.9003|47.1912|52.9868|58.4201|65.9246|66.872|68.841|74.7294|83.4414|84.4816|95.0139|103.0014|102.8714|108.7599|106.7816|97.2802|97.5867|93.0357|100.2523|104.1717|95.9056|111.797|125.2921|133.7904|151.7251|158.7467|153.3598|149.1895|150.3598|185.4397|208.8264|224.2879|224.4852|251.8906|278.4099|298.0773|264.4675|260.7972|300.0608|311.7493|367.4851|325.7636|303.6578|270.6467|267.1628|249.6713|222.4844|192.9105|245.3822|210.5398|191.6666|236.0736|200.7833|217.8705|233.6748|193.35|
2025-10-30 06:33:39|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||10.8795|11.0193|10.2214|7.4082|8.7563|11.0724|12.2213|14.6585|15.0201|17.3895|14.5753|14.8357|17.7065|21.3988|22.823|23.7321|26.9415|24.7762|21.4855|21.1555|20.9766|22.8257|23.0819|24.3861|22.6226|23.6183|21.3396|21.919|20.3248|20.9021|24.1424|29.3041|24.3059|30.5133|30.6917|21.1167|25.0322|24.7778|33.8857|30.0433|30.0899|27.2871|21.8161|18.3359|22.6891|23.9377|30.1075|26.7954|35.6822|36.9336|32.0974|22.6554|25.9645|24.5467|32.0894|34.3095|36.9686|35.2607|35.3601|31.1923|36.168|35.6369|37.1505|40.3718|44.8754|49.242|44.7098|45.7454|45.3706|46.6264|61.299|49.3434|45.4507|48.5517|34.7408|44.8667|23.644|17.2125|25.0068|41.3875|47.9892|52.1806|52.7385|48.8985|53.9647|52.1313|49.9601|30.9335|29.6866|48.4044|38.8355|53.0046|65.3863|76.4717|74.1844|95.4578|102.6998|98.2913|92.0124|96.7405|129.2287|135.2516|116.3952|99.5871|99.895|123.3996|114.7009|112.2198|126.5563|119.9592|134.9597|130.7523|120.3709|110.0312|105.8498|86.7263|78.8458|98.8378|106.8625|119.9208|112.6189|66.074|100.9173|144.2313|142.4818|175.0788|174.2485|163.9567|189.8692|141.072|127.731|112.3765|119.3183|112.8013|128.8468|117.2914|108.4769|108.3319|94.286|100.4292|109.1246|87.4032|100.4537|78.6|
2025-10-30 06:33:45|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||1.5103|1.9507|2.0729|1.6604|1.8501|2.324|2.268|2.4176|2.6844|2.805|3.1176|3.1597|4.732|5.5446|5.1639|6.5079|6.4221|7.3518|8.3117|8.4543|6.7295|6.8446|6.5188|5.4611|6.981|7.235|6.2045|6.2292|6.27|5.6366|6.9732|6.5146|5.986|6.7601|5.7274|5.0733|5.4161|5.5333|5.9748|6.0158|6.9388|6.3496|4.2329|3.8939|5.1074|5.1775|6.3395|5.1717|6.9216|8.4219|8.5518|5.0074|5.4811|5.0918|6.5431|6.1723|7.5605|8.3286|10.4274|12.4495|14.2968|15.8276|12.6531|16.4744|18.815|29.7515|31.1644|28.7791|32.1326|38.6464|35.1699|36.0302|36.2367|41.7479|46.331|24.789|29.2193|24.3481|28.5631|30.4492|30.4495|29.8559|25.407|25.5993|29.6063|31.3384|28.3299|21.9839|27.7438|30.3687|27.0686|27.588|31.3849|33.8301|32.025|36.5055|40.0285|38.1774|37.4786|41.5848|37.8655|36.9845|34.5644|29.7384|32.2137|38.1141|40.1394|40.4812|49.0239|49.499|48.2862|47.0789|53.7292|51.9528|53.4745|54.6152|44.9386|50.9653|48.4784|45.1413|50.2597|32.5598|37.8068|41.316|49.3719|74.8932|89.887|92.6503|107.8512|140.9156|99.4379|102.3738|126.6041|148.8756|158.543|151.6627|169.3365|193.0889|154.7772|147.7287|115.2298|119.3521|129.0164|135.43|
2025-10-30 06:33:50|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||2.8788|2.9184|2.9994|2.4806|2.4847|3.0806|2.8539|3.1658|3.6486|3.8584|4.3603|4.8644|5.5307|6.1777|6.0763|7.4705|7.0805|8.1132|8.6304|7.6866|7.277|8.4707|9.3055|9.9352|11.6532|11.1|10.2061|9.7836|11.8222|12.1604|14.7732|16.0988|18.1851|19.9755|21.5373|19.4919|19.5203|23.7513|25.272|18.2382|19.5608|16.5129|17.9677|24.1235|23.8598|21.5748|26.4726|23.9958|25.1584|26.4482|22.0348|16.1561|16.9096|15.141|19.4853|19.5208|22.4737|26.57|26.7179|26.7822|26.7985|26.1207|27.3691|30.5736|31.39|32.5419|33.8703|37.5092|40.3593|41.4554|43.6397|40.8028|36.2241|32.5951|28.6234|27.2889|12.1725|4.359|11.2312|16.9193|16.2528|20.0622|15.8783|15.643|18.1944|19.6864|18.7012|10.2775|12.8115|17.4589|14.5294|16.1314|17.328|21.9118|24.5991|28.4098|35.0245|34.487|35.1271|36.6997|39.6249|39.6257|40.9843|32.9584|35.0467|27.4809|27.3564|33.3712|47.321|46.9392|48.6855|53.1595|55.8282|53.2838|45.6176|49.8417|37.975|43.7467|48.3136|45.4732|44.793|20.1152|28.4666|24.5204|39.8287|49.6936|50.4852|55.6264|55.5551|53.5267|38.5761|36.5595|25.8169|19.1537|22.4376|21.8901|24.3835|29.3303|28.9902|29.808|30.4266|34.9574|34.1476|40.33|
2025-10-30 06:33:55|usa_0298|HST|total_return_price|0.21341956345998||||||||||||||||||||||||||||1.6724|1.4004|1.2684|0.6149|1.0655|1.1278|1.1128|1.027|1.0039|0.9803|1.027|1.2448|1.6338|1.5174|1.7271|2.1252|2.8786|2.7705|3.2739|3.0611|3.4192|3.1658|3.203|3.5645|4.3532|4.3116|4.2322|4.9545|5.4802|5.6013|6.4258|6.7283|6.1043|6.2669|5.4613|4.6747|4.0236|4.8152|3.8697|3.5406|3.7575|4.5285|4.8171|4.6993|5.3916|5.8301|5.9616|3.3053|5.8516|5.832|5.5088|4.0153|3.3885|3.7803|4.887|5.1171|6.258|5.8271|6.3413|7.1248|8.1755|8.3038|9.2603|8.3921|10.836|10.6435|10.8313|11.8733|13.7921|13.4409|11.1699|11.8257|8.7962|9.5034|7.3437|5.8773|2.2433|4.4007|5.1961|5.7856|8.5991|9.5441|8.423|9.34|10.3688|10.4748|9.3498|8.4473|9.7887|9.9199|8.7922|8.7036|10.6509|11.1259|10.9493|11.4486|12.6657|13.4229|13.6974|14.8263|13.1036|13.0776|12.7093|11.5066|11.3698|10.7706|12.2434|10.8211|13.3655|12.8569|13.5091|14.3151|13.9656|14.6548|15.8393|14.5939|14.8069|15.0733|13.7785|13.1417|9.1329|10.1835|8.9178|8.6696|13.9392|15.0229|13.1781|13.9227|16.0979|16.8601|14.8108|15.8153|14.2062|13.9306|15.9969|13.611|19.0246|17.3595|16.2891|16.2169|13.8687|13.7808|15.5396|16.31|
2025-10-30 06:34:01|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|275.105|
2025-10-30 06:34:05|usa_0301|FE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8842|8.4682|9.1128|9.2085|9.4293|10.0065|8.7133|9.7682|8.0795|7.3481|6.7923|7.8147|9.132|10.8554|9.7347|11.355|12.8502|12.6371|12.6161|12.318|11.1632|12.4549|12.0453|14.8684|12.4721|13.9133|15.6018|15.0792|16.7172|16.2266|17.4066|20.1528|22.0155|20.8862|21.0396|23.5292|24.4398|26.5853|29.4462|28.9814|28.5853|32.8847|31.4289|37.9726|31.1458|22.8059|18.3161|18.6258|22.2712|22.9268|19.5377|17.8736|19.8355|19.3419|19.6646|23.7182|24.431|24.3923|25.4207|27.7517|25.1599|24.1233|24.7176|22.1353|21.9239|20.1272|21.0125|21.6726|21.2004|24.8658|22.5603|21.1529|20.5667|21.087|24.1686|23.7108|22.7133|21.4965|22.3552|20.7437|22.1796|22.2733|25.0243|26.7061|27.9182|28.4771|31.8691|33.084|37.6016|38.1968|31.7311|30.9996|23.2634|25.1404|28.8385|31.2552|30.2296|35.6504|39.6738|33.5108|32.6204|37.3569|36.038|35.3304|31.3889|34.0454|36.2763|36.3411|42.5438|38.554|39.5936|39.8476|45.82|
2025-10-30 06:34:09|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||3.5446|3.5543|4.2365|4.1117|4.295|4.7094|4.719|4.5296|5.2012|4.7299|4.9813|5.4004|5.6427|6.4726|5.7174|6.0894|6.0161|5.7282|5.3951|5.6354|6.1008|6.4899|7.0569|8.2735|8.4027|9.675|9.5744|13.1731|11.5144|13.2187|14.6932|15.0489|16.5607|19.2167|18.5701|18.4885|16.8602|15.2564|16.2292|13.3707|13.0934|13.5303|13.5299|15.196|18.1582|19.6361|17.5641|18.6959|19.4506|19.776|18.1141|18.0631|19.7309|18.4262|20.5844|21.5956|22.9942|24.8617|27.8941|28.2895|33.781|36.9048|38.0346|34.6279|34.1299|32.4144|34.3266|33.4853|31.3592|34.5939|32.2033|29.7193|25.4198|24.5001|21.4915|26.1287|23.1669|23.3743|24.4183|26.5589|24.658|29.734|33.5202|33.507|33.4271|38.7918|40.8271|42.806|44.9168|44.8706|52.9956|52.4318|53.7263|65.4558|67.083|69.8582|73.8073|79.6085|74.6193|73.5605|80.5649|78.6161|69.5965|72.4473|70.8778|73.5916|91.2792|77.3099|84.1697|89.4153|88.3608|90.3924|94.5493|82.9858|78.5981|86.774|91.7924|98.9899|116.1795|135.0054|128.6953|116.5782|114.7201|127.557|136.2845|142.2564|157.4001|153.7166|176.6011|198.6249|198.1366|203.9432|215.2103|237.4727|233.9825|188.5096|176.7347|185.6962|176.6876|185.6218|165.2365|168.3096|164.6888|187.05|
2025-10-30 06:34:15|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||4.741|4.9482|4.8461|4.3872|4.2747|5.3339|5.8357|6.0946|6.4889|7.3126|6.5163|6.7473|7.2364|7.8589|7.0618|7.4118|8.1267|8.609|8.8739|9.0332|8.0257|8.9184|8.6533|9.9896|11.9455|12.8402|13.9709|13.2992|12.8442|18.1042|19.2051|20.7423|22.869|27.1289|20.3116|14.6206|13.7333|12.7964|16.1761|12.7622|15.3722|13.5886|12.3348|12.0801|16.493|17.5396|22.4301|19.6881|25.2292|25.1748|22.4527|18.0171|19.2187|13.4699|15.6419|16.8787|21.8266|24.7657|26.6056|24.987|28.9549|26.9155|27.246|28.1055|29.0996|30.8611|28.9338|30.7377|31.1903|34.5252|38.0362|35.3653|30.7338|30.3826|28.7862|26.9818|22.2789|19.2555|22.579|28.7223|34.8911|39.1131|34.6191|42.2603|46.3802|53.4204|50.5273|34.6619|48.0343|54.9815|46.2778|55.2377|53.9637|59.4414|57.1004|67.293|60.3301|61.1093|66.4389|67.5563|73.5075|73.3444|81.3564|75.3926|83.3886|82.6767|87.8247|97.5656|91.431|106.4071|113.1731|121.9606|137.6007|124.7308|108.6114|120.3158|98.8892|113.0206|120.6517|121.1118|139.607|84.639|118.6222|138.6299|153.1838|171.9433|177.107|152.0863|164.3381|122.3923|92.4473|66.9176|67.5083|73.0852|85.8964|77.2743|91.5092|92.1794|75.9056|105.4824|77.6106|75.0463|66.9931|74.33|
2025-10-30 06:34:20|usa_0305|TRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7452|11.7321|13.5029|13.8407|16.665|16.3842|19.2111|16.3829|17.5723|18.901|18.8695|18.4062|18.7555|21.2385|19.1946|21.337|21.9441|21.9325|23.719|24.3961|23.7457|24.8722|23.7146|20.9664|20.4103|17.0524|16.9384|15.7673|17.9519|21.0283|20.2533|23.1268|24.072|24.4586|24.2372|25.9854|24.4448|18.5853|17.3909|20.0804|19.6729|20.5165|20.5039|23.0842|22.9699|25.4924|27.9676|25.2691|26.9733|27.5267|31.0439|31.1936|30.5057|30.7167|29.7022|31.987|33.2708|33.1542|36.1738|35.8862|38.0644|38.3798|36.6452|32.6898|34.6042|39.4593|40.8316|51.433|57.6504|58.232|63.5141|55.1837|60.6678|71.6163|71.6391|79.3025|89.4963|101.6863|105.5874|99.2788|92.2858|95.6608|103.9492|119.5913|122.3239|120.5649|138.4265|153.3818|164.6814|168.0508|160.5669|169.8738|193.1831|163.09|
2025-10-30 06:34:23|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|77.77|
2025-10-30 06:34:27|usa_0308|CXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:28|usa_0310|DVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|132.87|
2025-10-30 06:34:32|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|4.83|
2025-10-30 06:34:35|usa_0313|MNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:36|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||2.878|2.9723|3.1412|3.2706|3.5053|3.6589|3.6545|4.1503|4.5868|4.0757|4.1919|4.4091|4.5276|4.9268|4.9465|4.9641|4.4047|3.9616|3.7708|3.966|4.1415|4.4223|4.85|5.3896|5.8547|5.9085|5.6549|5.3384|6.3991|5.531|5.9227|6.757|7.9609|9.2878|9.7982|11.2457|11.7814|10.6483|11.4209|10.3339|9.1302|8.5662|9.1021|11.5548|11.927|12.3533|14.5753|13.6736|13.4875|14.8053|14.6997|13.5747|15.6498|13.2021|13.3678|12.9472|14.0135|14.8179|14.7866|15.5829|16.1156|17.1852|17.8661|17.715|16.8799|15.8574|16.3187|16.8353|19.8495|19.8677|20.2095|20.5248|18.8314|16.8875|18.6543|17.852|16.1147|12.7811|15.0193|16.7367|21.0156|21.7541|22.4939|22.9181|22.8953|25.0282|25.8777|25.6642|28.8346|29.4549|32.07|32.7424|33.1419|38.07|37.7013|37.4891|38.1002|43.0299|45.5051|44.8594|51.359|48.4089|45.1949|49.1264|49.4627|56.3808|62.1245|59.2022|62.7959|65.6185|68.4948|70.0291|71.9578|69.2321|69.3521|73.6038|74.9843|85.4502|88.2483|92.4298|91.0194|67.3072|76.9292|83.0445|88.4194|97.8049|95.9786|97.9191|105.5588|117.5612|113.5491|103.7709|106.8623|100.4737|101.7723|92.6643|103.8548|106.6198|106.5142|124.2155|117.865|136.0629|131.4049|141.43|
2025-10-30 06:34:42|usa_0315|BF.B|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.0857|0.0863|0.0577|0.0689|0.0743|0.0866|0.0952|0.1147|0.1173|0.135|0.1338|0.1685|0.1817|0.221|0.2246|0.2392|0.265|0.3043|0.3407|0.3983|0.4405|0.4695|3.72|4.0704|3.3901|3.3305|3.0691|3.7589|4.1081|3.7929|4.284|3.7452|4.1509|5.0081|4.337|4.6488|4.0193|4.9771|5.0895|5.5391|6.1608|6.2075|6.1879|6.0004|6.4783|7.4883|7.9186|8.6185|9.6893|10.2156|10.1096|9.9722|9.0989|9.1403|9.5417|10.6681|9.0098|9.9089|10.5305|8.344|8.4003|8.6603|8.2367|9.2046|9.7357|11.0987|12.1221|11.7219|13.0383|14.1878|14.5904|14.8888|16.2514|17.3544|18.8816|19.4625|20.9507|22.9147|23.6557|23.9|25.3144|29.598|28.675|30.7642|29.6002|30.1578|36.3557|35.724|33.0276|32.6277|33.3776|31.4939|31.2265|32.526|34.0754|39.4661|48.1189|49.7023|47.3348|41.3394|42.3017|47.8697|49.3935|59.2075|61.2834|56.514|63.1696|63.6456|65.5824|69.9845|65.2119|62.5805|63.183|63.363|69.9317|64.238|63.0741|61.8515|67.3086|53.7087|52.7009|46.1115|43.7362|42.8465|32.2838|34.2906|28.6258|26.79|
2025-10-30 06:34:48|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||3.6302|3.7239|3.983|3.2289|3.6377|3.8419|3.8557|4.0318|4.2459|4.7003|4.6278|4.4639|4.8312|5.3741|5.5182|5.6986|5.8408|5.444|5.3559|5.7694|6.5746|6.7573|7.4102|8.1733|8.2614|10.0007|10.3589|11.2792|11.8756|13.3624|15.7994|17.8263|19.1448|20.8141|23.2481|20.1314|28.6039|28.7875|26.3171|18.9153|25.0415|16.4716|22.4872|19.9529|17.9941|16.0439|17.385|19.1149|20.5492|22.7865|21.697|21.2085|21.8968|24.6479|22.8788|24.7563|26.3642|26.6982|29.5097|29.4059|32.6711|35.0909|31.1762|31.2345|32.1615|34.0045|34.8012|36.1359|36.9598|36.8708|36.1172|35.6899|38.3841|33.5795|31.1717|37.753|33.7332|31.5488|34.4983|36.6549|38.3375|40.6488|39.6978|42.997|41.0871|45.8915|44.5212|44.1446|44.6831|46.5569|49.4921|49.6489|50.8894|62.0466|58.6885|58.1583|66.5483|63.6493|66.6216|70.5698|77.147|82.2838|78.0644|87.3111|96.4536|96.4501|106.5329|96.9375|93.5651|105.8078|105.1887|104.8062|118.9553|107.0777|109.7167|122.891|126.7511|132.7738|127.4841|127.2674|129.5778|147.1872|187.4014|180.4158|174.229|167.3049|156.9719|145.4038|154.1927|123.7605|126.4596|116.0933|127.9797|145.5154|147.3031|122.2842|134.3639|145.5002|130.7684|157.441|158.1702|144.5113|118.8578|123.3|
2025-10-30 06:34:53|usa_0317|RHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:54|usa_0318|ADSK|total_return_price|1||||||||||||||||||||||||||||4.0096|4.4266|5.43|3.909|4.6699|5.4101|5.6673|4.5003|2.9626|3.6594|4.5224|5.4281|5.1063|4.3782|4.4798|4.6939|2.9748|2.9295|3.0597|8.035|7.7279|7.9725|10.5849|7.9659|7.1006|9.5799|5.4328|5.4045|7.4853|8.4157|10.0609|8.7943|9.1957|11.2033|7.8199|7.4663|10.5925|7.1431|6.3755|4.5241|7.3879|9.291|5.2449|5.3629|8.9866|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11|297.08|
2025-10-30 06:34:59|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||3.6815|3.7261|4.0018|3.6568|4.0012|4.1917|4.6965|4.9479|5.556|5.5413|5.6706|5.4173|6.2471|6.6389|6.5816|7.2421|7.3841|8.4666|8.8131|8.6377|8.9255|9.9693|9.5454|10.1927|10.4935|11.6064|11.8874|11.4572|11.7403|12.3972|13.6075|12.4695|13.8391|15.6523|14.2915|12.527|14.0395|12.2018|14.9366|11.4377|10.7931|10.5167|8.9109|8.6054|11.9878|11.9845|14.7135|15.0174|17.4461|17.6169|16.8433|14.9344|15.1536|15.1679|16.0567|16.1881|16.9614|16.8609|20.6013|20.0845|23.2184|23.0827|21.9694|23.0934|23.8116|23.9432|22.9415|23.9457|26.5206|27.6064|28.1476|28.5869|26.6742|23.3917|23.2861|23.8151|22.6637|18.1386|20.6162|23.646|23.844|26.8008|25.2932|28.8656|33.5052|35.3056|36.124|34.0235|41.298|42.6833|41.3228|42.1947|44.2969|54.7479|55.1832|57.5779|59.6012|62.6329|63.7462|64.0997|78.3223|68.9327|66.6793|62.2052|64.897|75.6091|77.5736|77.4616|74.1756|72.2671|73.0763|75.954|75.9931|72.4268|74.5692|81.3307|79.1169|92.9661|86.6064|83.9693|90.2308|57.7003|75.1891|82.9477|88.2511|102.3289|112.6626|108.7153|126.543|114.5651|121.7127|137.4361|160.4844|155.6179|158.4142|136.0037|131.3973|147.9598|133.0169|135.3099|114.022|117.3056|120.4254|138.6|
2025-10-30 06:35:05|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8042|42.0519|56.3021|25.8893|29.4217|34.6567|24.7839|18.1765|14.1486|19.282|19.0914|11.9949|8.7357|10.4701|10.1778|13.8055|15.8322|23.4179|17.16|15.127|15.9211|14.0469|13.1829|16.6708|20.3366|21.5437|24.409|18.0685|22.6174|20.3303|21.836|24.2375|23.4116|21.512|19.193|22.9097|14.0978|11.4866|11.601|14.7521|15.7178|17.808|23.0367|17.7445|22.1092|26.5755|31.7089|26.7851|23.5513|26.9821|26.8582|24.4461|23.0374|28.7342|26.667|28.8645|32.8314|37.6978|35.1181|36.5338|36.0899|34.5675|37.9555|37.6642|34.831|34.8245|37.9587|44.7459|40.624|45.7911|51.6042|56.1723|64.0454|69.2822|62.165|62.5995|61.5447|72.4193|74.9052|66.3772|72.5961|79.2896|73.8107|92.9443|98.6795|116.346|129.5842|148.775|153.1015|135.6162|116.2815|130.9715|135.3562|149.011|132.9132|119.7353|101.8477|128.4008|135.4699|140.0393|129.2615|150.5787|107.1587|114.5799|143.2|
2025-10-30 06:35:09|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4677|2.2514|1.715|1.9336|1.9273|1.8712|2.2125|2.4957|2.5092|2.6207|3.1254|2.8213|3.0719|3.4141|4.2797|4.5839|4.2021|5.1967|3.9035|3.0252|4.5615|3.92|4.5211|3.5447|3.3519|3.2733|2.9306|2.7758|3.3656|3.3833|4.2037|3.4242|4.4551|5.3797|4.9504|4.2659|4.3476|4.139|5.589|5.9044|7.4196|7.418|7.6661|7.6032|9.5394|8.5953|9.5056|10.0238|10.791|10.7171|11.6505|10.2587|10.6198|13.6048|15.5534|16.5791|17.5663|15.6487|16.1759|11.9765|7.9958|7.5037|12.6232|11.1853|12.2795|14.1129|13.8024|19.4505|26.7472|29.4567|29.8633|22.3744|23.5609|31.1755|24.2447|25.5459|26.4737|28.588|31.8446|37.5763|41.5408|45.7779|48.6477|39.3425|41.186|45.4264|42.7839|31.3974|32.7345|29.1936|22.5304|26.9533|30.3371|32.2534|32.8054|39.8003|39.8149|39.278|33.8659|33.6964|27.4823|30.5109|33.5016|29.4247|34.9392|19.7378|28.7425|31.6735|31.7282|38.2113|40.1409|35.8751|37.5619|32.551|28.0436|26.5058|34.1147|41.7657|41.7475|39.2807|34.9953|34.0334|31.682|35.7774|31.4417|28.4412|33.3469|43.96|
2025-10-30 06:35:13|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.4592|4.6617|4.0259|4.336|5.0671|5.0456|5.632|6.1978|6.5483|7.7133|9.2471|9.5389|10.4043|11.4211|11.6347|11.56|10.6142|10.783|10.529|9.4223|12.9707|13.0139|12.876|13.8464|16.3929|21.8434|21.8352|19.4435|20.33|20.4447|20.8658|22.3522|23.7715|21.8224|22.7839|23.7582|26.3875|29.2658|30.3296|31.3169|33.0568|35.1377|41.3747|34.518|41.894|45.8083|47.3415|56.2639|58.2411|63.7613|68.3369|68.9547|62.4347|63.6249|53.2449|62.8228|59.2438|66.4016|43.693|33.2015|36.635|47.4554|50.4917|54.9259|60.1498|68.136|71.7568|78.5732|86.4013|77.3099|91.1652|99.0299|101.3428|98.3277|98.0025|101.4499|107.9031|101.0986|99.0575|118.2329|129.4754|126.0735|146.6175|164.1659|152.7724|161.6888|174.2881|171.4495|168.4526|165.6331|174.137|174.7228|195.4603|194.3515|186.0151|186.9699|187.2134|194.7046|194.9948|231.557|235.302|264.8511|245.5379|181.3908|190.5062|168.6021|201.1131|232.0086|257.8139|276.5771|306.4974|302.4893|230.8923|215.8098|190.7644|190.4148|215.4838|197.2193|232.6822|232.1372|260.4434|285.0309|275.4019|300.8766|280.6642|267.66|
2025-10-30 06:35:18|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5631|4.2116|4.3644|5.449|5.0744|5.2552|5.4993|5.2515|5.3447|4.0532|2.2828|1.8617|2.909|4.1371|4.5247|5.1658|4.4837|4.5266|4.7166|4.6756|5.3298|4.8918|4.07|5.4211|5.0446|6.1777|6.5467|7.8008|9.5169|12.025|13.0358|14.2828|18.598|20.608|21.2487|26.1816|25.78|22.7749|22.7626|21.8765|19.6025|20.4808|17.0332|16.1062|18.346|19.6742|17.02|15.155|18.1465|15.4495|10.2842|14.9984|14.4595|12.4559|12.8689|7.8746|9.3367|14.1282|13.3281|18.8227|17.1152|17.2082|15.5912|14.6502|10.1091|7.9607|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|6.59|
2025-10-30 06:35:21|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||1.3104|1.3198|1.321|1.2467|1.4578|1.5593|1.6312|1.9756|2.1018|1.8801|2.1054|2.2257|2.274|2.6279|2.865|3.0159|2.9452|3.5679|3.4795|3.2294|3.509|3.6717|4.0589|4.2142|4.6707|4.599|5.0276|4.5151|5.062|5.071|5.4082|5.5664|6.6011|3.7733|3.8084|4.5109|4.209|3.7675|3.6353|3.1473|2.5754|2.4657|2.7623|3.6639|4.6737|4.781|4.2398|3.6561|3.6628|3.6966|3.5624|2.8558|3.3723|3.1154|3.3011|3.5244|3.9138|3.831|3.7582|3.8718|4.2438|4.2889|4.7006|4.6529|4.0428|3.962|4.3274|4.3506|4.8704|4.9866|4.2645|3.9871|3.9809|3.6797|3.8733|3.2342|2.4461|2.2315|2.7114|3.2875|3.7034|3.8646|3.5974|4.3762|4.4904|4.9485|5.2872|5.6445|6.3512|6.5596|6.7303|6.9947|6.8327|8.1263|7.994|8.6911|9.3238|10.1504|11.3174|11.8675|12.361|12.9435|13.4414|13.4643|14.276|17.3648|19.6833|18.0099|16.6594|18.0434|19.3729|19.6785|19.8716|18.6668|20.6832|19.76|20.254|23.0721|23.3523|24.4243|22.894|20.6796|18.9812|18.5206|19.4885|20.6821|21.1987|21.1475|24.3129|28.2285|26.3839|22.719|24.9614|25.6881|25.3517|23.0831|25.0814|26.3954|27.7561|33.6664|35.988|39.5449|40.074|43.3|
2025-10-30 06:35:26|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||1.5554|1.5092|1.4643|1.4373|1.6953|1.8814|1.8069|2.0456|2.3601|2.2086|2.3087|2.636|2.763|2.9953|3.1044|3.3534|3.1532|4.1253|3.2637|3.1213|2.9956|2.9125|3.4345|3.788|4.309|4.1871|4.3183|4.18|4.3458|3.9195|4.4792|4.3196|5.0558|5.1029|5.0193|5.4285|5.5509|4.9547|5.6853|5.3172|4.7801|3.7967|5.1694|7.1524|8.1933|7.4219|7.5548|7.0564|7.8297|8.7605|8.6273|8.5232|9.4139|10.0201|11.0632|11.45|12.1811|12.783|12.1377|13.2355|14.8778|15.6725|16.8823|16.7269|15.5711|15.7586|16.2975|18.1453|21.549|24.6258|25.3113|25.7177|28.5581|26.2493|29.1826|21.7167|20.4838|16.949|19.492|20.2732|20.9801|21.0616|18.7478|20.244|18.9453|18.1812|18.6955|18.4071|20.5296|19.1163|19.5625|20.201|18.8132|18.9055|21.0839|19.358|19.6334|21.0186|26.1015|24.8726|28.4225|25.4364|23.3972|21.8684|23.2648|27.306|28.3336|27.0124|26.1833|27.4033|28.0114|28.182|30.3494|29.7349|30.8393|31.3037|33.5673|37.6731|40.9348|47.0756|48.4408|38.2643|38.5699|40.8829|41.7902|42.0514|42.5188|42.726|48.9446|51.1898|49.8158|44.883|50.6835|49.0359|44.7662|43.0021|47.5987|50.2861|51.4593|63.9095|74.2329|84.3145|82.5713|93.19|
2025-10-30 06:35:31|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||7.6294|9.138|9.2513|7.1638|8.4728|10.2762|12.1773|12.0989|14.2952|15.4467|12.3154|13.717|16.2385|16.2327|16.9829|14.7867|15.9654|19.2198|19.3954|18.0457|17.653|19.3981|18.0871|18.6609|20.5501|20.8917|24.2066|22.0227|25.2398|23.3501|24.7757|28.258|30.9503|32.8309|31.9011|27.0761|26.8422|27.8615|34.9285|31.3064|31.2644|35.5958|20.2932|17.4184|24.2913|22.6321|27.6404|26.2024|32.4979|38.1936|34.1409|29.1097|35.3961|29.5709|32.3606|33.0363|33.0576|33.6151|40.4199|40.6803|47.173|44.2351|39.0885|45.0623|51.1042|54.3413|54.4556|48.7422|51.0698|56.6089|68.4796|67.3816|64.9281|56.9238|61.2405|65.405|59.604|53.3528|62.5945|68.6671|74.771|83.8663|77.5266|93.289|108.6409|108.7367|121.8919|119.1823|149.7341|172.3914|154.0868|168.5419|164.3361|183.3701|206.2991|214.8604|210.424|208.9921|211.228|210.0141|213.6294|198.5345|200.1935|182.8293|173.2304|200.7896|196.5203|195.5337|203.1494|204.5765|159.7355|160.2805|211.9775|254.5292|279.3569|325.0084|257.9473|276.1509|247.4466|275.56|315.3376|232.5627|295.5255|337.0961|387.3869|381.9279|418.7188|377.1481|498.945|498.291|440.5812|475.7881|542.59|673.6473|773.3859|680.2776|816.784|1004.6513|892.9362|1030.2546|1047.1746|983.3327|1037.7657|952.96|
2025-10-30 06:35:37|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.419|5.6027|7.3353|8.0721|8.2896|9.2756|8.7233|9.6012|8.8404|7.4752|8.2895|7.5607|8.4247|9.894|9.2934|8.1592|10.6933|12.271|15.394|18.841|24.9103|28.1985|18.8975|26.3993|27.9004|31.3733|32.3462|35.5234|20.2371|13.432|18.7972|19.4263|17.0092|16.4156|7.9665|12.1238|16.9724|14.7686|12.1586|12.8424|11.6731|18.1007|22.0595|27.4081|34.8473|34.302|34.4522|43.1239|35.4993|38.5236|34.536|36.138|33.8139|30.9044|31.4782|33.6892|34.4486|35.2432|32.1283|35.056|27.2991|18.7417|17.4033|11.5323|6.7181|11.3562|20.1962|21.2027|27.6692|19.0975|26.4446|39.4195|34.6053|31.5692|18.1498|20.7749|24.7703|21.9086|25.5258|28.8274|28.2611|28.4533|32.8725|40.957|47.3527|48.4887|58.9438|72.4716|72.2441|69.736|79.2632|90.3953|73.7492|60.5763|68.07|74.9372|90.0607|100.7061|109.8601|111.0726|110.1833|97.5081|122.9551|93.1515|109.827|116.813|105.1259|130.3581|31.7223|49.6|63.8292|73.6506|84.4186|84.0932|87.7122|75.8298|82.6141|34.4242|37.3726|48.7421|64.3913|102.2963|90.8578|127.688|137.0755|157.2113|175.3006|228.54|204.236|312.1825|323.58|
2025-10-30 06:35:41|usa_0328|ALTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:35:42|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||0.6882|0.7548|1.0463|0.7112|0.7066|1.0599|1.3032|2.1244|1.6424|2.2849|1.918|2.0834|2.762|2.8083|3.083|3.4611|3.2592|3.4729|3.4925|4.2237|4.2868|3.6799|3.724|3.7507|4.4314|6.0012|6.3551|6.6538|7.2831|5.2772|7.4613|9.1051|8.4938|10.2979|12.1056|9.2689|14.8358|17.9792|17.053|15.7113|20.1212|24.9493|24.2175|30.133|25.0327|23.9126|29.6847|25.5359|34.2629|34.7994|32.3847|29.3614|29.2251|25.1433|25.2608|30.5721|30.1992|33.9417|39.4828|37.9501|38.8667|37.0282|31.9006|31.2597|33.3424|33.713|35.8176|41.0824|46.2752|38.7025|39.4314|30.7662|31.3026|25.3351|24.6985|25.618|11.8783|9.4767|11.535|16.4345|18.0734|20.2138|16.0614|20.6202|25.2109|30.97|29.9637|25.1946|28.6225|36.264|33.8993|31.5238|36.4479|39.9408|41.236|48.4833|52.4183|50.6423|53.3129|44.6092|50.7258|46.9777|43.8209|42.9362|35.7334|40.7841|36.2802|42.402|47.3093|49.3752|44.3928|39.9258|42.4406|36.0434|35.6826|38.7369|29.4795|31.1271|31.6252|32.0769|33.4932|17.2727|21.7081|22.4273|33.5573|36.821|42.2051|33.8586|34.9968|36.7288|29.6462|32.7905|39.2415|35.9422|33.5061|31.6157|35.4104|42.2435|32.553|37.5678|29.5294|24.9167|23.4629|27.9|
2025-10-30 06:35:48|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4179|2.0094|2.1122|2.359|1.8779|2.3662|3.6195|5.8995|8.1576|9.5797|16.267|14.8525|22.1563|15.3449|6.4608|9.7106|10.3967|12.1364|12.507|12.8618|9.3201|14.051|18.235|18.7823|20.2333|20.6044|19.6898|26.1403|25.6775|31.5545|28.6998|29.3412|25.2159|29.0119|33.6255|37.131|35.2854|41.1268|41.2749|42.232|47.6064|33.2308|32.3442|24.4056|21.0949|17.9301|22.9686|24.1585|21.9523|28.6201|33.6124|30.2315|37.2166|45.1683|34.6763|34.7944|40.1023|41.9725|41.9217|22.3463|26.3853|26.6672|32.6724|41.2672|46.8891|52.0583|63.3394|92.5035|84.456|87.6468|79.9304|65.3147|68.0288|79.5202|74.4808|79.633|71.943|83.6326|83.4748|76.4887|99.7715|89.7|
2025-10-30 06:35:51|usa_0331|BBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|14.06|6.1|13.2|12.34|14.51|16.17|20.66|28.97|40.2|35.18|72.36|44.43|35.54|40.08|31.15|28.38|21.81|19.44|16.74|17.55|18.3|25.57|16.17|9.77|27.9|17.14|11.97|9.64|11.83|14.67|13.71|16.23|19.91|16.38|16.66|15.79|14.24|9.43|7.8|5.36|6.94|10.55|13.93|11.31|26.77|28.82|29.7|21.52|15.71|16.86|24.56|24.22|21.67|17.47|12.41|14.79|16.78|15.18|19.1|17.05|16.55|28.95|69.95|36.6|38.95|27.85|13.09|16.62|11.57|11.23|7.07|4.25|25.91|72.13|51.33|73.55|97.54|72.26|60.12|50.6|28.3|25.42|18.43|20.36|24.07|18.2|27.81|33.95|12.55|10.65|4.84|5.08|6.29|9.79|
2025-10-30 06:35:55|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.3283|212.4444|104.7868|29.9049|25.5986|10.7658|69.3794|28.9479|8.3734|8.1341|4.2614|2.2055|5.8688|13.9357|21.0904|27.0864|25.3743|23.0043|31.9534|31.6543|32.402|31.1385|30.4731|48.0123|41.0146|44.9321|56.5352|64.0189|68.385|66.3066|75.5622|49.7094|66.7029|51.9299|39.766|41.979|54.3821|68.7813|79.3601|72.7736|60.7219|76.5192|60.7518|68.1084|75.5248|66.4113|75.8089|117.7132|131.3199|154.0476|154.1598|161.7182|138.1008|137.3009|132.6656|138.1906|157.068|158.8549|176.1643|182.227|200.0392|216.6675|250.6866|275.7132|324.8989|303.321|302.5587|340.7512|366.974|383.3341|390.8927|362.7552|375.1491|379.7423|311.0962|402.1711|449.853|516.8234|525.321|564.4315|637.2361|692.0929|652.5545|623.6313|739.4805|730.539|784.8707|691.1354|615.2449|534.9918|619.0567|684.7517|747.9959|696.1438|776.3295|799.4305|736.8041|868.8661|927.3326|806.0666|790.6465|783.24|
2025-10-30 06:35:58|usa_0333|L|total_return_price|0||||||||||||||||||||||||||||5.9462|5.9751|6.1303|4.8906|5.5532|5.9083|5.7241|6.4292|6.3244|6.2392|6.5178|7.3465|7.0862|6.5188|5.6377|5.498|5.6191|5.8473|5.6187|5.7906|5.7083|6.5057|7.9912|9.6789|10.4099|10.0589|10.5438|10.3752|12.6756|11.9834|13.5372|15.3129|14.4142|14.1942|11.8934|11.5536|13.4896|10.2764|10.9331|9.7316|8.4455|6.9889|8.4251|11.7547|14.6418|16.8422|18.3063|13.1867|15.8246|16.7819|15.4231|12.3576|12.8549|11.5595|13.7661|11.7945|14.4981|17.3596|17.6705|17.2863|20.8187|21.8236|23.0454|27.5261|28.2965|30.2394|31.8372|34.0926|37.3625|40.9887|46.0525|43.7348|45.5968|36.4823|42.5963|35.9185|25.7581|20.2122|25.1213|31.4593|33.4469|34.3613|30.7632|35.0632|36.0569|39.9887|39.1189|32.1653|35.1125|37.2422|38.274|38.6615|38.2423|41.4181|41.7848|44.048|45.5208|41.6268|41.6492|39.4818|39.8808|38.8095|36.6613|34.4652|36.6811|36.6101|39.3789|39.496|45.0109|45.0128|45.1116|46.1843|48.3392|48.1086|46.7646|48.7141|44.2037|46.6047|53.2221|50.182|51.2295|34.0343|33.5724|34.0806|44.2163|50.4282|53.7996|53.1507|56.9882|64.0188|58.5847|49.3247|57.7905|57.5419|58.9535|62.9177|69.2229|77.9425|74.4712|78.8281|84.5133|91.7857|91.6003|100.39|
2025-10-30 06:36:04|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|84.81|
2025-10-30 06:36:09|usa_0335|RF|total_return_price|0|||||||||||||||||||||||||||||1.4938|1.6859|1.4434|1.7353|2.3116|2.3968|2.8172|2.979|2.8824|3.1865|3.1635|3.6862|3.9224|3.4664|3.5887|3.362|3.2658|3.6669|3.6969|3.304|3.9186|4.0152|4.4226|4.7099|4.8373|5.1841|5.3836|5.7992|6.2632|7.1846|8.45|9.8069|9.8729|9.7782|8.7406|9.8538|8.5813|9.6542|7.6404|6.5118|6.0405|5.3861|6.3057|7.7682|8.2291|9.4154|8.6264|9.1142|10.6302|16.5565|15.5367|16.0241|15.7219|16.5546|16.9409|18.5695|18.3904|18.5833|16.9989|18.4768|16.9967|17.9567|16.6593|18.4819|19.2257|18.2835|20.5074|21.2458|20.3028|19.2011|17.3034|14.1048|11.9907|6.8157|6.0491|5.0729|2.7865|2.6486|4.0786|3.4806|5.1721|4.3414|4.8034|4.6325|4.8111|4.1152|2.216|2.8686|4.4039|4.5181|4.8225|4.786|5.5043|6.4258|6.2632|6.7104|7.5592|7.2592|6.8972|7.2893|6.5574|7.23|6.3278|6.7844|5.5893|6.0995|7.1211|10.4081|10.5764|10.712|11.2179|12.7965|13.8218|13.2888|13.8118|10.1622|10.8433|11.5629|12.3769|13.5511|7.1598|8.9891|9.4447|13.3324|17.2144|16.9273|18.0274|18.5846|19.1215|16.2341|17.5389|19.0171|16.5228|16.0499|15.6942|17.935|19.7262|19.0246|22.3869|22.7781|21.2688|23.2924|26.37|
2025-10-30 06:36:14|usa_0338|COG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:15|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||1.5314|1.5629|1.592|1.046|1.1528|1.4561|1.5168|1.5629|1.6539|2.0325|1.8954|1.8202|1.9718|2.1235|1.6382|1.6539|1.5471|1.5022|1.7898|2.1539|2.0483|2.2|2.1842|2.0786|2.2752|2.1393|2.6089|2.291|2.6999|2.564|2.8516|2.859|3.2929|3.6592|3.5895|2.1189|2.7484|2.2557|2.8503|2.4619|2.3758|2.4085|2.1962|2.6666|3.273|3.4902|3.871|3.33|4.0489|4.7321|4.7449|3.7159|4.9194|4.2275|4.7011|5.5057|6.2071|6.6118|7.9854|7.8511|9.2533|10.4567|10.8889|11.1971|11.1007|11.7484|12.3976|11.4114|12.5377|13.6249|15.6772|17.1015|18.5585|17.4222|18.7575|16.2173|12.0392|12.4869|13.8321|13.9882|15.3473|16.6646|16.1615|19.254|23.7657|26.602|27.2663|20.054|25.643|29.5836|30.4902|32.5402|34.5418|39.9216|39.0006|42.4878|48.6873|47.6502|48.4624|46.6232|48.9566|48.9573|51.1285|48.9152|50.1823|46.8888|43.4535|44.9949|45.8531|51.1093|57.326|62.5896|68.7698|72.2204|68.7262|75.4875|64.7175|79.452|87.1309|88.2084|95.9558|69.4493|86.3469|96.2141|117.2482|124.0344|129.8279|120.7841|143.4199|130.1234|107.5623|111.2006|137.2105|142.9737|159.5205|145.8467|163.0153|181.1017|165.3371|170.581|179.3337|171.563|180.6646|188|
2025-10-30 06:36:20|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||1.2008|1.1991|1.2152|1.2752|1.3215|1.3406|1.3034|1.3945|1.5647|1.3951|1.6442|1.965|2.109|2.4529|2.4585|2.7117|2.4472|2.9811|2.9734|2.6166|2.3894|2.4806|2.5954|2.6808|2.869|2.7128|2.6458|2.6993|2.8459|2.9573|2.7673|3.1021|3.5166|3.3344|3.0872|2.6068|3.0163|2.7292|3.9957|4.034|3.5905|4.8627|5.2693|6.9579|7.3648|7.6507|7.4173|6.7149|7.6593|7.8924|7.789|7.8845|8.0353|8.6408|9.4333|9.5897|10.088|10.5119|12.3368|13.0545|14.6799|13.9929|16.6833|19.2832|18.2142|18.2316|16.8331|17.6858|21.2232|24.687|25.4276|26.7278|27.5614|30.584|35.9749|19.193|17.6708|16.6031|18.6149|22.841|23.6731|22.2128|19.6784|19.7474|24.6988|27.6101|29.1872|29.7608|30.6683|27.1056|30.2875|33.4508|33.5586|38.5676|45.2002|50.5429|51.165|55.2798|60.9581|52.2161|43.1942|47.3027|46.4445|36.9977|29.7909|38.4575|44.2912|41.5579|37.4432|34.998|33.5781|37.4071|32.6518|27.2709|31.6921|25.4182|17.5525|19.3016|14.7347|9.9404|10.2117|6.6614|11.2123|12.1828|11.9755|17.5062|20.9736|19.2776|20.5496|32.6095|32.7119|38.8882|32.3944|30.7005|39.7557|39.3642|37.6412|36.2587|36.31|36.161|45.6989|53.1102|58.1423|54.43|
2025-10-30 06:36:26|usa_0342|FLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:27|usa_0343|NLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:28|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||2.4493|2.6419|2.84|2.5179|3.4406|4.0013|4.1841|4.6343|5.3358|4.9803|5.2082|5.0998|6.4296|6.8958|8.2933|8.688|8.8137|9.3875|9.1639|8.9589|8.9347|10.1163|10.4515|12.3404|12.2684|14.6203|14.677|15.6979|17.4876|19.5772|24.8549|24.4306|23.5829|29.168|27.2636|23.158|29.1143|29.788|31.8017|30.0164|29.8837|23.8607|21.4053|18.317|18.5711|22.8337|22.2324|13.5762|16.8891|20.9522|19.3666|14.2021|18.0451|11.643|16.6939|17.0038|24.7446|23.1857|26.0381|28.3401|32.7016|33.2111|33.9131|32.2238|34.7422|42.3345|41.9684|40.0203|43.0637|41.4189|50.9743|57.8373|66.5076|51.9132|45.0789|27.7097|13.3273|5.5398|9.3387|18.3692|18.2232|20.5868|16.4732|19.98|22.993|26.6599|23.002|17.2085|18.0569|27.1996|24.3265|25.617|24.2862|29.2233|25.5564|27.1053|36.1104|38.6154|37.651|35.4083|41.4492|43.6547|43.9699|37.1017|41.4293|35.9782|36.0949|39.2636|47.9859|47.0471|46.5825|53.3084|56.0101|58.3855|65.276|70.8028|45.5785|50.2259|52.6071|48.5794|44.2735|26.4923|32.7092|35.8884|48.08|55.8111|68.4601|69.5149|76.8941|74.1065|60.8634|58.081|70.602|70.4517|67.4798|77.9871|80.283|95.7874|85.7523|88.4893|76.4305|72.2139|80.2705|84.49|
2025-10-30 06:36:33|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|75.76|
2025-10-30 06:36:36|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.7366|2.7464|2.8751|3.1366|3.0497|2.9997|3.3139|3.1872|3.1957|3.4877|3.7897|4.5077|4.9096|4.9475|5.2507|5.25|5.5704|5.5778|5.2084|5.0588|4.5747|5.3933|4.8508|4.4756|4.544|4.9668|4.8973|4.5512|5.3399|6.1762|5.622|6.9186|7.9999|8.3776|8.5235|8.6284|9.0544|10.209|11.1411|13.3275|16.3412|14.731|16.6075|19.7895|16.9675|21.5809|21.0987|22.0505|24.5213|23.5001|25.8071|29.5257|31.7281|28.5378|30.5924|25.0775|25.113|22.4466|23.3048|6.9145|2.5529|7.42|13.0656|15.8028|17.1773|16.9252|19.7201|21.9737|23.2088|25.3183|20.3759|24.4545|28.1847|29.0773|28.452|29.28|32.6387|31.1658|29.1388|30.7302|32.8578|35.5269|34.2976|45.2417|46.0927|41.1026|42.6675|47.4582|47.029|51.1278|48.8218|43.2092|39.7006|36.1879|34.7049|41.9948|36.2607|37.2521|36.7117|29.1602|29.7115|23.3673|22.6091|19.7777|4.2728|6.9182|5.3354|8.5657|9.505|14.9927|13.8617|14.432|13.1823|7.432|6.8669|9.8761|9.4179|10.1927|10.0099|14.3884|16.2313|14.7006|17.5675|19.3491|16.8335|16.0314|18.2|
2025-10-30 06:36:41|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0363|0.0349|0.0385|0.0423|0.0708|0.1703|0.2292|0.2374|0.1973|0.3182|0.3091|0.3275|0.5023|0.266|0.0846|0.0909|0.0789|0.109|0.1459|0.1351|0.17|0.1568|0.1178|0.1106|0.1751|0.1676|0.2068|0.2564|0.3435|0.4465|0.3383|0.5329|0.4684|0.5026|0.6993|0.811|0.5637|0.4711|0.2622|0.2008|0.1822|0.2632|0.2964|0.2742|0.3528|0.3601|0.2107|0.2755|0.5483|0.4585|0.317|0.3393|0.3386|0.298|0.3104|0.2745|0.2829|0.3196|0.3368|0.3562|0.3701|0.4374|0.4163|0.4669|0.4609|0.5347|0.4828|0.6894|0.7145|0.8699|1.4016|1.7499|2.6889|2.572|4.0116|5.1097|6.0773|5.564|6.0615|5.222|3.564|4.4922|4.1922|4.9997|5.8848|7.2793|10.5793|12.4959|12.954|14.9734|19.4566|25.5159|24.44|18.5153|18.1358|13.4808|19.5185|27.7275|46.6976|40.756|61.4962|86.3628|116.9764|132.7219|120.0439|108.9063|177.86|207.04|
2025-10-30 06:36:44|usa_0348|LH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.5714|2.7257|2.0324|1.9296|1.7239|1.5429|0.7982|0.5925|0.72|0.5534|0.541|0.36|0.3991|0.4752|0.3353|0.2839|0.36|0.5925|0.5657|0.7591|0.8743|15.8585|24.6342|36.2056|24.7371|31.6387|33.2639|33.2639|39.4394|37.5633|27.796|19.1231|24.3976|24.8091|23.6159|30.4045|32.297|32.6673|35.9752|40.9946|39.6616|41.0604|40.0812|44.3107|48.1205|51.2062|53.9545|60.4551|59.7639|64.3966|64.3719|62.1502|60.6279|57.2953|57.1884|53|48.1287|55.7813|54.0615|61.5824|62.2983|62.0021|64.5365|72.3453|75.8096|79.6441|65.0466|70.7408|75.3241|76.2045|76.0893|71.2756|74.2214|82.3677|81.5778|75.1842|80.8125|84.2603|83.7254|88.786|103.7537|99.7464|89.255|101.7377|96.3809|107.1932|113.126|105.638|118.0549|126.8347|124.2263|131.2535|133.0967|147.727|142.9133|103.9759|125.8802|142.2715|138.2395|139.2022|104.0005|136.6843|154.9188|167.492|209.8525|226.9843|231.5841|258.549|216.9537|193.4062|169.4909|195.4444|190.9707|201.5516|196.1121|222.472|214.534|200.5855|220.9581|227.4108|231.4634|261.8333|287.06|
2025-10-30 06:36:49|usa_0349|KEY|total_return_price|0||||||||||||||||||||||||||||2.8187|2.6495|3.0733|2.2723|2.6801|3.5729|3.9935|4.9073|5.3408|5.4311|3.9516|4.0918|4.7848|5.5825|5.2489|4.8009|4.5237|4.8348|5.1905|5.0139|4.1627|4.7657|5.3594|5.9189|6.3284|6.8125|6.9|7.9084|9.1426|8.8941|10.2756|11.7829|13.1942|14.189|13.4537|10.9956|12.2719|11.719|12.5142|10.1389|8.7778|7.6593|7.203|10.4895|11.749|10.952|11.1915|10.4832|10.7074|11.8655|12.2897|11.3674|11.5752|10.5217|11.9234|12.202|14.145|14.7529|14.6994|15.6927|16.9918|16.4272|16.9484|16.6497|17.166|19.3613|18.9537|20.0735|20.5817|20.4664|18.9417|18.0288|13.274|12.6263|6.4228|7.1026|5.1036|4.7511|3.1697|3.9379|3.368|4.7099|4.6795|4.8504|5.3998|5.4241|5.1065|3.6525|4.758|5.2788|4.8387|5.4968|5.3275|6.3356|7.0589|7.3217|8.6561|9.224|9.3278|8.7185|9.1349|9.3488|9.9669|8.68|8.8506|7.4603|7.5163|8.3392|12.5802|12.2976|13.0301|13.1566|14.1824|13.8156|13.8901|14.2526|10.6923|11.5057|13.1016|13.3222|15.26|7.908|9.4356|9.3778|13.0471|16.0328|16.7032|17.6441|19.0385|18.5643|14.4336|13.5635|14.9095|10.8369|8.1634|9.6888|13.1911|14.6939|13.3968|15.9848|16.5343|15.6134|17.2355|18.69|
2025-10-30 06:36:55|usa_0350|MSI|total_return_price|0||||||||||||||||||||||||||||20.6536|24.6474|31.7803|24.018|20.0418|21.97|25.5928|22.8685|25.2666|29.2141|29.8148|34.2203|40.838|51.8723|68.4979|79.2786|72.4952|79.6805|70.3466|83.2545|91.7107|86.5351|106.5114|121.3427|90.7017|84.4935|100.2225|82.4493|98.2721|97.2704|122.6143|115.9762|92.4597|98.4383|85.3717|69.8501|99.6725|119.7764|155.1582|144.28|241.6445|239.7576|149.4944|142.9132|100.1923|70.7438|82.3895|77.6133|74.9058|71.013|72.3134|51.2173|43.7019|41.9418|48.1065|61.191|71.9174|90.6245|94.1607|93.3008|89.1747|77.815|95.1273|114.9684|118.0948|119.9976|105.8094|131.5469|108.4447|93.4533|93.8761|98.5629|85.5828|49.8701|39.5822|38.7367|24.3223|23.2242|36.4011|47.1622|42.6052|38.5423|35.7972|46.8328|49.7976|35.052|36.1109|33.0418|36.6765|40.451|38.4626|40.6281|44.9647|51.925|47.033|48.6401|55.5547|53.1622|55.3008|52.8613|56.3372|56.2858|48.692|58.3541|58.7612|65.3612|57.3085|66.6185|72.8056|76.1665|77.0464|75.7998|81.1343|95.0223|105.4946|118.4666|105.1814|128.9075|153.6032|157.5366|149.5586|123.8585|131.194|147.4236|160.5574|178.251|206.24|221.6039|259.9474|232.5519|202.0383|216.5852|250.0363|278.5487|286.4094|266.7003|307.6412|349.7996|381.4084|445.216|458.7564|435.6667|419.5086|457.29|
2025-11-05 06:45:34|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-11-05 06:45:41|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-11-05 06:45:46|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-11-05 06:45:51|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-11-05 06:45:57|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-05 06:46:02|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-11-05 06:46:07|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-11-05 06:46:12|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-11-05 06:46:17|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-11-05 06:46:22|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-11-05 06:46:26|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-11-05 06:46:27|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-11-05 06:46:30|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-11-05 06:46:31|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-11-05 06:46:35|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-11-05 06:46:37|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-11-05 06:46:39|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-11-05 06:46:43|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-05 06:46:42|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-11-05 06:46:47|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-11-05 06:46:48|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-11-05 06:46:52|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-11-05 06:46:55|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-11-05 06:46:56|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-11-05 06:47:00|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-11-05 06:47:01|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-11-05 06:47:05|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-11-05 06:47:05|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-11-05 06:47:07|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-11-05 06:47:10|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-11-05 06:47:14|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-11-05 06:47:13|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59|
2025-11-05 06:47:19|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-11-05 06:47:20|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-11-05 06:47:23|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-11-05 06:47:26|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-11-05 06:47:29|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-11-05 06:47:33|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-11-05 06:47:36|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-11-05 06:47:37|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|
2025-11-05 06:47:41|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|
2025-11-05 06:47:39|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-11-05 06:47:45|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-11-05 06:47:44|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-11-05 06:47:46|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-11-05 06:47:51|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09|
2025-11-05 06:47:52|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59|
2025-11-05 06:47:58|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-05 06:47:59|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-11-05 06:48:04|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|248.17|
2025-11-05 06:48:06|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-11-05 06:48:09|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11|
2025-11-05 06:48:13|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-11-05 06:48:10|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-11-05 06:48:17|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|
2025-11-05 06:48:17|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18|
2025-11-05 06:48:21|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|
2025-11-05 06:48:23|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-11-05 06:48:24|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-11-05 06:48:26|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-11-05 06:48:30|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09|
2025-11-05 06:48:32|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-11-05 06:48:36|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-05 06:48:39|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|248.17|
2025-11-05 06:48:38|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-11-05 06:48:44|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11|
2025-11-05 06:48:44|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-11-05 06:48:48|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-11-05 06:48:50|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-11-05 06:48:52|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18|
2025-11-05 06:48:58|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-11-05 06:48:58|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-05 06:49:01|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-11-05 06:49:03|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7|
2025-11-05 06:49:06|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-11-05 06:49:10|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-11-05 06:49:15|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:16|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-11-05 06:49:12|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-11-05 06:49:19|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-11-05 06:49:19|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-11-05 06:49:23|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-11-05 06:49:24|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-11-05 06:49:28|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-05 06:49:29|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-05 06:49:33|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7|
2025-11-05 06:49:34|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-11-05 06:49:38|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-11-05 06:49:40|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|
2025-11-05 06:49:43|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:44|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-11-05 06:49:43|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-11-05 06:49:47|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-11-05 06:49:51|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:51|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-11-05 06:49:52|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-11-05 06:49:56|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:56|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-05 06:49:57|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37|
2025-11-05 06:50:00|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-11-05 06:50:02|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-11-05 06:50:06|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|
2025-11-05 06:50:09|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-11-05 06:50:08|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|
2025-11-05 06:50:15|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:16|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-11-05 06:50:15|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-11-05 06:50:20|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:21|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37|
2025-11-05 06:50:21|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|238.13|
2025-11-05 06:50:25|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-11-05 06:50:27|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-11-05 06:50:31|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|
2025-11-05 06:50:32|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-11-05 06:50:37|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-11-05 06:50:37|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-11-05 06:50:41|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|238.13|
2025-11-05 06:50:43|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-11-05 06:50:48|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:46|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-11-05 06:50:51|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-11-05 06:50:49|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-11-05 06:50:54|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-11-05 06:50:55|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-11-05 06:50:58|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-11-05 06:51:04|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:51:00|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|61.23|
2025-11-05 06:51:06|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-11-05 06:51:05|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-11-05 06:51:10|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-11-05 06:51:10|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|940.74|
2025-11-05 06:51:16|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-11-05 06:51:15|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|61.23|
2025-11-05 06:51:20|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-11-05 06:51:18|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-11-05 06:51:24|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-11-05 06:51:23|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|940.74|
2025-11-05 06:51:29|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-11-05 06:51:28|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-11-05 06:51:31|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-11-05 06:51:36|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-11-05 06:51:34|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-11-05 06:51:40|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-11-05 06:51:40|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-11-05 06:51:45|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05|242.9|
2025-11-05 06:51:45|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-11-05 06:51:49|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-11-05 06:51:49|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-11-05 06:51:54|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05|242.9|
2025-11-05 06:51:54|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67|
2025-11-05 06:51:59|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-11-05 06:51:58|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-11-05 06:52:03|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|
2025-11-05 06:52:03|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67|
2025-11-05 06:52:08|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-11-05 06:52:06|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-11-05 06:52:10|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|
2025-11-05 06:52:10|usa_0083|MS|total_return_price|0.79459002535926||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164|
2025-11-05 06:52:13|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-11-05 06:52:16|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-11-05 06:52:16|usa_0083|MS|total_return_price|0.79459002535926||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164|
2025-11-05 06:52:21|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-11-05 06:52:21|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-11-05 06:52:27|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-11-05 06:52:28|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-11-05 06:52:33|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-11-05 06:52:34|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72|
2025-11-05 06:52:39|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|112.12|
2025-11-05 06:52:39|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72|
2025-11-05 06:52:44|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.9088|3.9943|4.0592|4.5719|3.6319|3.4388|3.0765|4.0797|3.3328|3.6319|4.3583|5.6829|5.0197|6.8588|6.9647|9.0584|6.6656|3.6541|3.931|3.4832|3.2046|4.2096|3.7174|3.7174|4.1019|4.5087|4.7651|4.2523|4.3156|3.5465|3.0987|3.8028|3.6217|3.9208|3.461|2.991|2.9483|2.8423|3.461|3.6319|3.0054|3.6333|5.7308|6.6825|9.3973|7.0975|6.1254|4.9908|6.7549|7.0152|6.8716|6.2313|6.9253|6.8682|7.2735|7.2655|8.0461|8.0061|10.4304|11.5141|12.4886|17.0751|19.9155|26.279|25.7573|25.2892|24.3747|22.8862|21.9922|25.148|25.7852|25.5584|31.5721|42.491|46.501|31.7391|23.6667|19.5044|24.2484|29.8813|34.872|33.3601|35.3601|33.4676|32.9577|42.7971|37.8112|25.7228|35.7552|40.3875|32.8113|40.8765|44.1339|46.8578|48.2491|62.1067|61.6422|72.1271|86.0424|72.9859|67.999|67.852|64.9031|54.0748|52.6853|54.1617|62.3857|72.4672|75.8887|73.3411|68.1716|72.9909|81.5601|79.6801|94.3412|96.8642|66.3378|72.5623|71.171|56.8858|64.4653|27.7375|39.4703|28.2246|39.5585|57.8922|66.9731|65.5918|74.6144|101.7578|96.1305|99.2035|117.0579|105.2235|105.7625|117.9422|114.6863|122.1775|121.1094|119.1047|119.6203|126.0337|118.6284|112.12|
2025-11-05 06:52:44|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-11-05 06:52:50|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-11-05 06:52:48|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-11-05 06:52:55|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-11-05 06:52:54|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|251.88|
2025-11-05 06:53:00|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-11-05 06:53:00|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|251.88|
2025-11-05 06:53:05|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-11-05 06:53:06|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-11-05 06:53:10|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-11-05 06:53:11|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-11-05 06:53:14|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|140.14|
2025-11-05 06:53:17|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-11-05 06:53:19|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-11-05 06:53:20|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|140.14|
2025-11-05 06:53:25|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-11-05 06:53:24|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-11-05 06:53:28|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-11-05 06:53:31|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-11-05 06:53:34|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-11-05 06:53:35|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-11-05 06:53:41|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:38|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-11-05 06:53:43|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:43|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-11-05 06:53:45|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-11-05 06:53:47|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:48|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:48|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-11-05 06:53:49|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-11-05 06:53:54|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26|
2025-11-05 06:53:54|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26|
2025-11-05 06:53:58|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-11-05 06:53:58|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-11-05 06:54:04|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-11-05 06:54:04|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-11-05 06:54:09|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:54:09|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:54:10|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-11-05 06:54:10|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-11-05 06:54:17|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-11-05 06:54:17|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-11-05 06:54:21|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-11-05 06:54:22|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-11-05 06:54:28|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-11-05 06:54:28|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-11-05 06:54:34|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|63.76|
2025-11-05 06:54:33|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|63.76|
2025-11-05 06:54:40|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-11-05 06:54:39|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-11-05 06:54:45|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-11-05 06:54:46|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-11-05 06:54:49|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-11-05 06:54:49|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-11-05 06:54:55|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|335.35|
2025-11-05 06:54:55|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|335.35|
2025-11-05 06:55:01|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-11-05 06:55:01|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-11-05 06:55:04|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|
2025-11-05 06:55:04|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|
2025-11-05 06:55:10|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|
2025-11-05 06:55:09|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|
2025-11-05 06:55:13|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|58.82|
2025-11-05 06:55:14|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|58.82|
2025-11-05 06:55:18|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|
2025-11-05 06:55:19|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|
2025-11-05 06:55:24|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|
2025-11-05 06:55:23|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|
2025-11-05 06:55:28|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:29|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:29|usa_0131|YUM|total_return_price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|138.21|
2025-11-05 06:55:31|usa_0131|YUM|total_return_price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|138.21|
2025-11-05 06:55:34|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|
2025-11-05 06:55:37|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|
2025-11-05 06:55:40|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.33|46.38|
2025-11-05 06:55:42|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.33|46.38|
2025-11-05 06:55:45|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-11-05 06:55:51|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:48|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-11-05 06:55:53|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:54|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|
2025-11-05 06:55:52|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|
2025-11-05 06:55:58|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|
2025-11-05 06:55:58|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|
2025-11-05 06:56:05|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|
2025-11-05 06:56:03|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|
2025-11-05 06:56:10|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|
2025-11-05 06:56:10|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|
2025-11-05 06:56:16|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|
2025-11-05 06:56:16|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|
2025-11-05 06:56:21|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|
2025-11-05 06:56:21|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|
2025-11-05 06:56:27|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|
2025-11-05 06:56:28|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|
2025-11-05 06:56:34|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|
2025-11-05 06:56:33|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|
2025-11-05 06:56:38|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|385.98|
2025-11-05 06:56:39|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|385.98|
2025-11-05 06:56:42|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|
2025-11-05 06:56:42|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|
2025-11-05 06:56:47|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|
2025-11-05 06:56:48|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|
2025-11-05 06:56:53|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|
2025-11-05 06:56:53|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|
2025-11-05 06:56:59|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|
2025-11-05 06:56:59|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|
2025-11-05 06:57:05|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|
2025-11-05 06:57:06|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|
2025-11-05 06:57:12|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|
2025-11-05 06:57:11|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|
2025-11-05 06:57:17|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|
2025-11-05 06:57:16|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|
2025-11-05 06:57:22|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|
2025-11-05 06:57:27|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|
2025-11-05 06:57:29|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|
2025-11-05 06:57:34|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:57:32|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|
2025-11-05 06:57:36|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:57:35|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|461.63|
2025-11-05 06:57:37|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|461.63|
2025-11-05 06:57:41|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|
2025-11-05 06:57:42|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|
2025-11-05 06:57:46|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355|218.03|
2025-11-05 06:57:47|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355|218.03|
2025-11-05 06:57:52|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-11-05 06:57:53|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-11-05 06:57:57|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|
2025-11-05 06:57:58|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|
2025-11-05 06:58:04|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|
2025-11-05 06:58:09|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|
2025-11-05 06:58:10|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|
2025-11-05 06:58:16|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|
2025-11-05 06:58:20|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:58:14|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|
2025-11-05 06:58:24|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|
2025-11-05 06:58:21|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|
2025-11-05 06:58:28|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:58:34|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|
2025-11-11 17:46:37|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-11-11 17:46:41|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-11-11 17:46:45|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-11-11 17:46:49|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-11-11 17:46:53|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-11 17:46:57|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-11-11 17:47:02|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-11-11 17:47:06|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-11-11 17:47:16|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-11-11 17:47:20|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-11-11 17:47:24|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-11-11 17:47:27|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-11-11 17:47:28|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-11-11 17:47:30|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-11-11 17:47:32|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-11-11 17:47:34|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-11-11 17:47:36|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-11-11 17:47:38|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-11-11 17:47:41|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-11-11 17:47:42|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-11 17:47:45|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-11-11 17:47:45|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-11-11 17:47:49|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-11-11 17:47:49|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-11-11 17:47:53|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-11-11 17:47:52|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-11-11 17:47:54|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-11-11 17:47:56|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-11-11 17:48:00|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-11-11 17:47:58|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59|
2025-11-11 17:48:03|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-11-11 17:48:04|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-11-11 17:48:07|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-11-11 17:48:08|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-11-11 17:48:11|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-11-11 17:48:12|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-11-11 17:48:14|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-11-11 17:48:17|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|
2025-11-11 17:48:19|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-11-11 17:48:21|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|
2025-11-11 17:48:23|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-11-11 17:48:23|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-11-11 17:48:27|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-11-11 17:48:32|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-11-11 17:48:28|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09|
2025-11-11 17:48:33|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-11-11 17:48:34|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-11 17:48:36|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59|
2025-11-11 17:48:37|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|234.85|
2025-11-11 17:48:41|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-11-11 17:48:41|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11|
2025-11-11 17:48:45|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-11-11 17:48:44|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-11-11 17:48:48|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-11-11 17:48:48|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18|
2025-11-11 17:48:52|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|
2025-11-11 17:48:53|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-11-11 17:48:55|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|
2025-11-11 17:48:56|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-11-11 17:48:58|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-11-11 17:49:00|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-11-11 17:49:03|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09|
2025-11-11 17:49:05|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-11-11 17:49:08|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-11 17:49:10|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-11-11 17:49:12|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|234.92|
2025-11-11 17:49:14|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-11-11 17:49:16|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11|
2025-11-11 17:49:19|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-11-11 17:49:18|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-11 17:49:22|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18|
2025-11-11 17:49:23|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7|
2025-11-11 17:49:26|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-11-11 17:49:28|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-11-11 17:49:28|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-11-11 17:49:33|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:49:34|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-11-11 17:49:35|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-11-11 17:49:33|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-11-11 17:49:41|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-11-11 17:49:42|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-11-11 17:49:46|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-11 17:49:46|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-11-11 17:49:50|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-11-11 17:49:49|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-11-11 17:49:55|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|
2025-11-11 17:49:54|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-11 17:49:57|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-11-11 17:49:58|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7|
2025-11-11 17:50:02|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:03|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-11-11 17:50:03|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-11-11 17:50:07|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:08|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:09|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-11-11 17:50:08|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37|
2025-11-11 17:50:11|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-11-11 17:50:14|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-11-11 17:50:15|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-11-11 17:50:20|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-11 17:50:24|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-11-11 17:50:19|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|
2025-11-11 17:50:28|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|
2025-11-11 17:50:30|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-11-11 17:50:30|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-11-11 17:50:35|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:34|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|238.13|
2025-11-11 17:50:37|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-11-11 17:50:40|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:39|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-11-11 17:50:41|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37|
2025-11-11 17:50:44|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-11-11 17:50:45|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-11-11 17:50:48|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-11-11 17:50:49|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|
2025-11-11 17:50:54|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-11-11 17:50:52|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-11-11 17:50:59|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:58|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5511|0.7005|0.6082|0.3945|0.5254|0.6854|0.7117|0.54|0.8593|0.7969|0.9974|0.8055|1.1747|1.3005|1.6078|1.9957|2.6145|3.0363|3.0934|3.4197|3.1658|2.491|3.1853|2.336|2.6977|2.8102|2.8362|3.4922|2.8874|3.3168|3.2898|3.6443|4.4314|6.135|6.759|5.9311|10.253|9.2797|9.2845|9.753|7.865|8.7282|7.4341|8.069|9.4461|11.1413|13.5113|12.0744|16.3207|14.9882|13.4217|14.8047|12.1342|15.5901|16.9026|20.9542|19.0521|18.5327|17.3569|20.0648|20.332|18.6045|23.6648|21.7385|22.7539|22.596|20.3569|21.6777|24.2817|22.0474|20.262|19.508|19.2484|18.4062|14.9171|16.0011|13.5286|15.9888|16.7799|14.6824|16.3062|20.4962|15.761|16.3001|19.0282|20.223|16.7277|16.4033|21.0483|24.7981|20.1162|25.801|30.5626|30.8763|35.9731|40.3214|37.6351|37.4703|39.2424|47.1169|56.0095|57.0998|57.7539|61.7133|60.1403|64.0313|69.6024|56.6586|62.4292|72.8147|66.7687|69.3219|91.1567|72.0973|87.3019|84.0914|85.3529|100.8513|90.8738|100.5178|105.1603|95.3166|136.0188|144.9097|153.4671|181.0414|178.4976|217.3825|221.392|185.1821|180.395|184.6149|198.2246|198.814|225.1654|184.2396|206.8045|222.5838|240.8506|257.9506|257.3065|222.3773|223.57|238.13|
2025-11-11 17:51:00|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-11-11 17:51:04|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-11-11 17:51:05|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-11-11 17:51:08|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-11-11 17:51:10|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|63.26|
2025-11-11 17:51:12|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-11-11 17:51:14|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-11-11 17:51:16|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-11-11 17:51:21|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:51:18|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|915.9|
2025-11-11 17:51:23|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-11-11 17:51:22|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-11-11 17:51:25|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-11-11 17:51:26|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-11-11 17:51:30|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-11-11 17:51:31|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|63.26|
2025-11-11 17:51:33|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-11-11 17:51:34|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-11-11 17:51:38|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-11-11 17:51:38|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|915.9|
2025-11-11 17:51:43|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-11-11 17:51:43|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-11-11 17:51:45|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-11-11 17:51:48|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05|242.37|
2025-11-11 17:51:50|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-11-11 17:51:51|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-11-11 17:51:52|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-11-11 17:51:55|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67|
2025-11-11 17:52:00|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-11-11 17:51:57|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-11-11 17:52:01|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|
2025-11-11 17:52:01|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-11-11 17:52:05|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-11-11 17:52:06|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05|242.37|
2025-11-11 17:52:08|usa_0083|MS|total_return_price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164|
2025-11-11 17:52:09|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-11-11 17:52:12|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-11-11 17:52:13|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67|
2025-11-11 17:52:18|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-11-11 17:52:20|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|
2025-11-11 17:52:17|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-11-11 17:52:22|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-11-11 17:52:23|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-11-11 17:52:25|usa_0083|MS|total_return_price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164|
2025-11-11 17:52:28|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72|
2025-11-11 17:52:30|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-11-11 17:52:33|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.8716|3.9563|4.0206|4.5285|3.5974|3.4061|3.0472|4.0409|3.3011|3.5974|4.3169|5.6288|4.972|6.7935|6.8985|8.9723|6.6023|3.6194|3.8936|3.4501|3.1742|4.1696|3.682|3.682|4.0629|4.4658|4.7198|4.2119|4.2745|3.5127|3.0692|3.7667|3.5872|3.8835|3.4281|2.9625|2.9202|2.8153|3.4281|3.5974|2.9768|3.5988|5.6763|6.619|9.308|7.03|6.0672|4.9433|6.6907|6.9485|6.8063|6.1721|6.8594|6.8028|7.2043|7.1964|7.9696|7.9299|10.3312|11.4046|12.3698|16.9127|19.7261|26.0291|25.5123|25.0487|24.1429|22.6686|21.783|24.9088|25.54|25.3153|31.2719|42.0868|46.0587|31.4373|23.4416|19.3189|24.0178|29.5971|34.5403|33.0428|35.0239|33.1493|32.6443|42.3901|37.4516|25.4782|35.4151|40.0034|32.4993|40.4878|43.7142|46.4121|47.7902|61.516|61.0559|71.4411|85.2241|72.2918|67.3523|67.2067|64.2859|53.5606|52.1843|53.6466|61.7924|71.778|75.167|72.6436|67.5232|72.2967|80.7844|78.9223|93.444|95.943|65.7069|71.8722|70.4941|56.3447|63.8522|27.4737|39.0949|27.9562|39.1823|57.3416|66.3362|64.968|73.9048|100.79|95.2162|98.26|115.9446|104.2228|104.7566|116.8205|113.5956|121.0156|119.9576|117.9719|118.4826|124.8351|117.5001|111.0537|
2025-11-11 17:52:34|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-11-11 17:52:36|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-11-11 17:52:38|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-11-11 17:52:41|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-11-11 17:52:42|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72|
2025-11-11 17:52:45|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|265.32|
2025-11-11 17:52:47|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.8716|3.9563|4.0206|4.5285|3.5974|3.4061|3.0472|4.0409|3.3011|3.5974|4.3169|5.6288|4.972|6.7935|6.8985|8.9723|6.6023|3.6194|3.8936|3.4501|3.1742|4.1696|3.682|3.682|4.0629|4.4658|4.7198|4.2119|4.2745|3.5127|3.0692|3.7667|3.5872|3.8835|3.4281|2.9625|2.9202|2.8153|3.4281|3.5974|2.9768|3.5988|5.6763|6.619|9.308|7.03|6.0672|4.9433|6.6907|6.9485|6.8063|6.1721|6.8594|6.8028|7.2043|7.1964|7.9696|7.9299|10.3312|11.4046|12.3698|16.9127|19.7261|26.0291|25.5123|25.0487|24.1429|22.6686|21.783|24.9088|25.54|25.3153|31.2719|42.0868|46.0587|31.4373|23.4416|19.3189|24.0178|29.5971|34.5403|33.0428|35.0239|33.1493|32.6443|42.3901|37.4516|25.4782|35.4151|40.0034|32.4993|40.4878|43.7142|46.4121|47.7902|61.516|61.0559|71.4411|85.2241|72.2918|67.3523|67.2067|64.2859|53.5606|52.1843|53.6466|61.7924|71.778|75.167|72.6436|67.5232|72.2967|80.7844|78.9223|93.444|95.943|65.7069|71.8722|70.4941|56.3447|63.8522|27.4737|39.0949|27.9562|39.1823|57.3416|66.3362|64.968|73.9048|100.79|95.2162|98.26|115.9446|104.2228|104.7566|116.8205|113.5956|121.0156|119.9576|117.9719|118.4826|124.8351|117.5001|111.0537|
2025-11-11 17:52:50|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-11-11 17:52:50|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-11-11 17:52:55|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-11-11 17:52:54|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-11-11 17:52:59|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-11-11 17:52:58|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|265.32|
2025-11-11 17:53:02|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|140.14|
2025-11-11 17:53:03|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-11-11 17:53:06|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-11-11 17:53:07|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-11-11 17:53:10|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-11-11 17:53:10|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-11-11 17:53:13|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|140.14|
2025-11-11 17:53:15|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-11-11 17:53:17|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-11-11 17:53:18|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-11-11 17:53:23|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:21|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-11-11 17:53:24|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-11-11 17:53:26|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:26|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-11-11 17:53:27|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-11-11 17:53:29|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-11-11 17:53:34|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:33|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26|
2025-11-11 17:53:35|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-11-11 17:53:38|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:36|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-11-11 17:53:39|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-11-11 17:53:40|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-11-11 17:53:45|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:44|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26|
2025-11-11 17:53:46|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-11-11 17:53:47|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-11-11 17:53:51|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-11-11 17:53:52|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-11-11 17:53:56|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:55|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-11-11 17:53:57|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-11-11 17:53:59|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-11-11 17:54:01|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-11-11 17:54:05|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-11-11 17:54:04|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|64.83|
2025-11-11 17:54:09|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-11-11 17:54:10|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-11-11 17:54:14|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|64.83|
2025-11-11 17:54:15|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-11-11 17:54:18|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-11-11 17:54:19|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-11-11 17:54:23|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-11-11 17:54:24|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|332.2|
2025-11-11 17:54:26|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-11-11 17:54:28|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-11-11 17:54:30|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|332.2|
2025-11-11 17:54:34|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-11-14 07:20:39|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-11-14 07:20:46|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-11-14 07:20:52|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-11-14 07:20:58|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-11-14 07:21:04|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-14 07:21:10|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-11-14 07:21:16|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-11-14 07:21:21|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-11-14 07:21:26|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-11-14 07:21:30|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-11-14 07:21:36|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-11-14 07:21:42|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-11-14 07:21:47|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-11-14 07:21:52|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-11-14 07:21:58|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-11-14 07:22:02|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-11-14 07:22:07|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-11-14 07:22:13|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-11-14 07:22:15|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-11-14 07:22:20|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59|
2025-11-14 07:22:26|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-11-14 07:22:32|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-11-14 07:22:36|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0024|GOOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0025|IBM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0026|PEP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0027|AMZN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0028|ORCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0029|CSCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0030|V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0031|WMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0032|PM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0035|UNH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0039|MDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0042|ACT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0043|BMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0048|MCD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0050|MA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0052|GS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0056|LOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0058|EBAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0064|NKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0065|UPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0067|COST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0068|FOXA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0076|ACN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0078|HPQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0079|DOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0080|GM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0083|MS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0089|TGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0093|FDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0096|MET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0097|TJX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0098|BLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0100|COF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0104|PSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0108|CRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0116|KR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0121|ADBE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0122|LYB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0126|DAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0128|REGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0131|YUM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0133|GIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0134|AAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0138|JCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0144|AVGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0156|DE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0158|MU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0169|VIAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0170|BBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0173|INTU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0175|HUM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0177|AMAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0179|TWTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0180|DFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0183|ICE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0184|DVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0185|SRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0186|NFLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0187|MYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0191|ABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0192|WM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0193|HCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0196|PXD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0197|SE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0201|AMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0205|DG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0206|NOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0207|VTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0209|ORLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0211|M|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0214|AZO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0215|RAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0220|CERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0221|STI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0222|ROST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0223|AVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0225|PLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0231|CCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0232|CTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0236|ADI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0237|VNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0238|FISV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0240|NBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0244|HCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0245|FCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0246|EL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0247|MRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0249|STZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0251|SWKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0252|WFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0253|MCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0254|LNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0257|IR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0258|HES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0264|ADS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0267|DLTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0268|ROP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0270|NTRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0272|SYMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0274|MAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0275|ENDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0280|KMX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0281|KSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0282|PAYX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0283|CAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0288|AA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0290|MOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0292|PFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0293|DISH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0298|HST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0301|FE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0305|TRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0307|EW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0308|CXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0310|DVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0311|UA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0313|MNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0315|BF.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0317|RHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0318|ADSK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0320|A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0327|RCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0328|ALTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0331|BBBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0333|L|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0334|INCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0335|RF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0338|COG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0342|FLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0343|NLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0345|AKAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0346|MAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0347|NVDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0348|LH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0349|KEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0350|MSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0351|BG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0353|VRSK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0354|HSIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0355|AMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0356|SLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0357|SJM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0358|SRCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0359|DOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0360|FAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0361|LRCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0362|TSCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0363|NOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0364|TDG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0365|COH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0366|KSU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0367|TRW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0368|CHD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0369|XLNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0370|EFX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0371|PNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0372|ATVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0373|MHK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0374|NTAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0375|BBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0376|TSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0377|WYNN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0378|NWL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0379|WU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0381|JWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0382|DGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0383|SIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0384|NEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0385|WEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0387|MKL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0389|XEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0390|O|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0391|PLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0392|VMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0393|RSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0395|LLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0397|AAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0398|JAZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0399|EMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0400|GPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0401|CHRW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0402|UHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0403|WAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0404|CTXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0406|TAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0407|KIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0408|RMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0410|FNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0411|SIRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0412|MKC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0413|AEE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0415|TIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0416|AMTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0417|SEE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0419|BLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0420|OKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0421|MXIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0422|EXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0423|MCHP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0424|VAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0425|ULTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0426|NLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0427|KLAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0428|IFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0429|AWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0431|FRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0432|JNPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0433|MTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0434|PII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0435|SWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0436|AES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0438|MAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0441|TRIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0442|LEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0443|CMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0444|DHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0445|FTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0446|URI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0447|HTZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0448|IPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0449|PVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0450|EXPD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0451|HBAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0452|RRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0453|WAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0454|FL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0455|CE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0456|ALKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0459|ASH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0460|LEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0461|MUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0462|COO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0463|ALK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0464|CNP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0465|UTHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0466|DLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0468|HRB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0469|FFIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0470|CINF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0471|FLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0472|UNM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0473|TW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0474|DOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0475|SNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0476|TMUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0477|HRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0478|ENR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0480|MLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0481|PHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0482|MGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0483|CIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0485|CMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0486|DRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0487|RE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0488|UDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0489|NRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0490|CTAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0491|RAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0493|RL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0494|MAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0495|WDAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0496|ETFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0497|ANSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0498|NAVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0499|CNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0500|GCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0501|RHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0502|PANW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0503|HOLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0504|CHK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0505|CPB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0508|Y|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0509|ACGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0510|JBHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0511|NWSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0512|FRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0513|ALNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0514|LKQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0515|EXR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0517|QSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0518|HRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0520|FLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0521|PKG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0522|CCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0524|FBHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0525|IT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0526|FMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0527|AGNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0528|DISCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0530|GRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0531|GT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0532|VRSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0533|NYCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0534|CDK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0535|SPLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0536|JLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0537|AJG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0538|HAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0540|SNPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0541|TMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0542|FTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0543|DISCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0544|HFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0545|MD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0546|ADT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0547|WSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0548|XRAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0549|IDXX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0550|AYI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0551|VMW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0552|VAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0553|HP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0554|MSCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0555|RJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0556|TOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0557|IRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0559|LNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0560|WBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0561|PNW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0562|RLGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0563|HII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0564|LAZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0565|FDS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0566|DRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0567|ARE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0569|ALB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0570|GPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0571|MAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0573|TDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0574|WPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0576|BKD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0577|TRMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0578|CNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0579|SBNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0580|CPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0582|BR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0583|HAIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0584|RGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0585|KRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0586|CSGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0587|XYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0588|TSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0589|SPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0590|SIVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0591|LEG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0592|RPM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0593|OGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0595|KEYS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0596|MRVL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0597|AVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0598|HHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0599|ARW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0600|REG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0601|IEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0602|PWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0604|CYH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0605|OHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0606|JEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0608|CSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0610|WCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0612|MIDD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0613|ALLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0614|QGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0615|UGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0616|AIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0617|EWBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0618|NDAQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0619|WLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0620|PKI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0621|INGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0622|CAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0623|SEIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0624|JKHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0625|HCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0626|VOYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0629|MAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0630|LM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0631|SCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0632|NVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0633|GRMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0634|DKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0635|OII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0636|ZION|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0638|TRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0640|ALLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0641|DPZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0642|CDNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0643|ATO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0644|SAVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0645|STWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0647|SBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0648|DCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0649|NNN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0650|KAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0651|NFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0653|GNTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0654|AXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0657|LPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0658|NCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0659|MSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0661|AVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0662|ON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0663|HXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0664|NDSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0665|WRB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0666|CNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0667|EV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0668|SNH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0669|TFX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0670|R|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0671|GWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0672|CRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0673|OC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0674|LII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0675|NCLH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0677|STLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0678|THC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0679|TRGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0680|LECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0683|AOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0684|CBOE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0686|ACM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0688|HPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0690|JBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0691|ZBRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0692|FTNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0693|SRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0694|DNKN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0695|PBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0696|PACW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0697|LAMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0698|WTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0699|XLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0700|SON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0701|ACC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0702|AFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0703|RS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0704|PBCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0706|CXW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0707|BMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0708|Z|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0710|RNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0712|AMCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0714|ODFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0716|PTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0717|HUN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0718|FSLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0719|VC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0720|ELS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0721|CFX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0722|AN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0723|AIZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0724|FLIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0725|URBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0727|KEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0728|TCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0729|ALSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0730|FSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0731|GME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0733|NBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0734|CLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0735|GGG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0736|NEU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0737|AGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0738|KATE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0739|DEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0740|ALGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0741|MDU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0743|CPRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0744|GNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0745|WRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0746|EXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0747|SCCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0748|WTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0749|HLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0750|AGCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0751|WDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0752|PDCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0753|ALR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0756|ATR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0758|GXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0759|OI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0761|INT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0762|GPOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0764|QEP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0765|RGLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0766|OUT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0767|BRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0768|CFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0770|FLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0772|CREE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0773|EAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0774|SLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0775|AL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0778|SYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0779|TER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0781|TWO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0782|GNW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0783|ORI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0785|RRD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0786|SPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0787|CRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0788|SNV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0789|TTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0790|OSK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0791|SDRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0792|LYV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0793|FEYE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0794|NUAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0796|FOSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0797|ITT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0798|ARRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0799|RPAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0800|GHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0801|BPOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0802|TECH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0803|DATA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0804|SGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0805|CFR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0808|LPLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0809|ICPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0810|X|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0813|SM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0814|S|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0815|G|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0816|CBSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0817|NUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0819|GRPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0821|SIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0822|TUP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0823|CPA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0824|BWC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0825|AVP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0827|TPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0828|SWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0830|CLH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0831|SFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0833|LBRDK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0834|FHN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0835|TKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0836|HLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0837|RBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0838|HTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0840|MUSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0841|DDS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0842|EQC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0843|HDS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0844|BKU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0845|RYN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0846|CDW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0848|ATI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0849|MSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0851|CXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0852|CIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0853|CLGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0854|TGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0855|FII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0856|NATI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0858|THG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0859|CMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0860|IPGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0861|HE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0863|CBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0865|DDD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0866|SKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0867|WLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0868|AOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0870|GLPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0871|DNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0872|WCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0874|CR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0876|PPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0877|VMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0878|SMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0879|WEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0880|AWAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0881|CBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0882|WPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0883|MTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0885|TEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0886|HRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0887|BIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0888|MFA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0889|THO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0890|PTEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0891|UFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0892|LSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0893|JCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0894|PDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0895|SSYS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0896|VSTO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0897|DRQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0900|DSW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0901|ASB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0903|PGRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0904|LDOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0905|BOH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0906|BDN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0907|OFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0908|JW.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0909|MYGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0911|CHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0912|DECK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0913|KMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0915|WPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0916|PRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0917|AMH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0918|BIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0919|SLGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0921|CRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0922|AWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0924|H|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0925|RDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0926|UPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0928|USG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0929|OAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0930|YELP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0933|ROL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0934|DNOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0935|CVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0936|UE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0937|UHAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0938|LTRPA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0939|DBD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0940|TDS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0942|SATS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0943|TECD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0944|PAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0946|FULT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0947|TK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0948|KBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0949|MDRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0950|CHH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0951|BRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0952|CRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0953|BAH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0954|ERIE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0955|AR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0957|DO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0959|OIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0961|PBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0962|SC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0965|ASNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0966|SPB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0967|AAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0968|VSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0970|AXTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0971|COMM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0972|DLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0973|IBKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0974|ROVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0975|ZNGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0976|LPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0977|GLNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0979|BOKF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0980|AMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0981|KN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0982|ANF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0983|NAV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0984|COTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0985|SPWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0986|PPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0987|UNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0988|BTU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0989|MORN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0990|MRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0991|SEAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0992|BRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0993|SERV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0995|MBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0996|MCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0997|LBRDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0998|ARMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0999|APAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1000|GEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1001|LC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1002|PINC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1003|TDW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1005|TFSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1006|SABR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1007|TMST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1008|CNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1009|VEEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1010|OCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1011|RES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1012|SD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1013|KOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1014|GPRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1017|CLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1018|MIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1019|ANAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1020|INOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1021|ZAYO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1022|RYAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1023|FI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1024|AVX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1025|TMHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1027|CVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1029|USM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1030|CCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1031|EPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1032|ANET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1033|VRTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1034|VEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0000|ADNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0001|AGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0002|AGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0003|APLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0004|APTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0005|APY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0006|ARD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0007|ARNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0008|ATH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0009|BF.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0010|BHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0011|BHGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0012|BKI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0013|BKNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0014|BPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0015|BRK.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0016|BWXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0017|CABO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0018|CBRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0019|CC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0020|CDAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0021|CDEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0022|CMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0023|CNDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0024|DOCU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0025|DVMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0026|DWDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0027|DXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0028|EAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0029|EHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0030|EQH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0031|EVRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0032|FDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0033|FHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0034|FND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0035|FOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0036|FTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0037|FWONA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0038|FWONK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0039|GDDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0040|GDI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0041|GLIBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0042|GTES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0043|HEI.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0044|HGV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0045|HPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0046|HUBB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0047|IAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0048|IGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0049|INFO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0050|INVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0051|IONS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0052|IQV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0053|JBGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0054|JEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0055|KDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0056|KHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0057|LEN.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0058|LGF.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0059|LGF.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0060|LSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0061|LSXMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0062|LSXMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0063|LULU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0064|LW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0065|MIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0066|MTCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0067|NTNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0068|NVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0069|NWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0070|NXPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0071|OKTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0072|OMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0073|OZK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0074|PEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0075|PK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0076|PS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0077|PSTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0078|PYPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0079|QRTEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0080|RIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0081|RVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0082|SNDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0083|SPGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0084|SQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0085|ST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0086|STAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0087|SWCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0088|TCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0089|TEAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0090|TPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0091|TRCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0092|TRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0093|TWLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0094|UAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0095|UNIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0096|UNVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0097|USFD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0098|VER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0099|VIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0100|VICI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0101|VIRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0102|VSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0103|VST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0104|VVV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0105|WBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0106|WELL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0107|WFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0108|WH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0109|WLTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0110|WP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0111|WRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0112|WYND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0113|XOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0114|YUMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0115|ZBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0116|ZG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0117|CPRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0118|LIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0119|STX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0120|TEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0121|UBER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0122|BYND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0123|LYFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0124|CGC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0125|ACB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0126|CRON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0127|TRTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0128|AXIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0129|LBTYK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0130|LBTYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0131|MELI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0132|CHKP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0133|ACA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0134|ACIU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0135|AEGON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0136|AFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0137|AGNCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0138|AHL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0139|AINV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0140|APO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0141|AQNCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0142|ARCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0143|ARES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0144|ATUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0145|AUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0146|AUPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0147|AXGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0148|AY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0149|BFA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0150|BFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0151|BHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0152|BPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0153|CBPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0154|CG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0155|CHSINC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0156|CLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0157|CODI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0158|CORICVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0159|CPTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0160|CRSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0161|CSIQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0162|CVET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0163|DB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0164|DBX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0165|DCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0166|DD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0167|DELL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0168|ELAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0169|ENBCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0170|ESTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0171|ESV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0172|ETP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0173|ETRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0174|FOMX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0175|GMLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0176|GMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0177|HEIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0178|HILCOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0179|HMLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0180|INTNED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0181|JECN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0182|JHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0183|JWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0184|KKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0185|KSHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0186|KTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0187|LENB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0188|LGFA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0189|LGFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0190|MVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0191|NGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0192|NGLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0193|NSUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0194|OAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0195|PRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0196|PRQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0197|PRUFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0198|PSEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0199|QURE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0200|QVCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0201|REZI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0202|SANTAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0203|SBBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0204|SEDG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0205|SFIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0206|SGYPQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0207|SITC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0208|SLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0209|SNAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0210|SPLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0211|SSW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0212|TA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0213|TGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0214|TOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0215|TVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0216|URGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0217|XENE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0218|SNAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0219|SPOT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0220|SINA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0221|LYV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0222|ZM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0223|PTON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0224|WORK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0225|PINS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0226|CRWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0227|MDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0228|SHOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0229|NET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0230|LVGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0231|MRNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0232|CODX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0233|ALT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0234|ADPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0235|BNTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0236|VIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0237|GHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0000|QRVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0002|PBYI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0003|ULTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0004|DXCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0005|BC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0006|ODP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0007|JBLU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0008|GPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0009|MMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0010|CGNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0012|SSNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0013|WEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0014|ISBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0016|CY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0017|TYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0018|STE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0019|HIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0021|BDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0022|RLJ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0023|HEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0025|MANH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0027|WST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0029|VRNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0031|TDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0032|FAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0034|AZPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0035|MTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0036|WCG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0037|CUBE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0038|PB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0039|JACK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0040|THS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0042|NBIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0043|FANG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0044|CW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0046|SEMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0047|CNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0048|DAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0050|SF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0051|GWRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0052|UNFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0054|TEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0055|MTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0056|POL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0057|DLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0058|CASY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0059|EPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0060|MKTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0062|AEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0063|SXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0065|SHO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0066|GNRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0068|AKRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0069|BLUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0071|RDN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0072|JCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0073|WWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0076|WWW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0077|WBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0081|SYNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0082|PEB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0083|WSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0084|BERY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0085|IDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0086|POOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0087|MPW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0088|GEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0089|SUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0090|ACAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0091|ACHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0092|MOG.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0094|ENS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0095|FICO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0096|PCRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0097|EME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0098|UMPQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0099|EEFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0100|CMPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0101|LTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0103|OPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0105|POR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0107|RH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0108|SKX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0110|CLNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0111|PRAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0112|CRZO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0116|ABMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0117|DRH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0118|CLDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0119|IDTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0120|CBRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0121|SWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0123|PRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0125|HMHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0127|VSAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0128|NJR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0131|UBSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0132|NHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0134|RHP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0136|MDSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0137|HNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0139|BID|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0140|HR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0141|POST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0142|OLN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0144|TXRH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0145|INFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0146|ACIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0147|NWE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0149|FCNCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0150|MTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0151|CAKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0152|CTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0153|EPAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0154|PLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0155|NRZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0156|BXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0157|ABG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0158|THOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0160|PDCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0161|DAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0163|TCBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0165|ALGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0166|PFPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0167|WETF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0168|LAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0169|PBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0170|FNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0172|HELE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0173|CATY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0174|WTFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0175|DK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0176|ALE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0177|SLAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0178|WAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0179|GIII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0180|BLKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0181|BKH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0182|CIEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0183|LPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0184|WAFD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0185|CUZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0187|XPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0188|CLVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0189|FR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0190|RLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0192|BRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0194|HCSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0195|AKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0197|OGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0198|SHOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0200|B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0201|CVLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0202|FNSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0203|SAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0204|SNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0206|FUL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0207|TPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0211|LFUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0212|SBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0214|VLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0215|AMBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0216|HAE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0217|AEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0218|EXAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0219|VAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0220|CHE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0222|CRUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0223|SLCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0224|MLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0225|OMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0226|AXE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0227|LOPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0229|TTWO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0231|HPP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0232|MBFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0233|GPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0234|MPWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0235|IBKC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0236|PNM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0237|DOOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0238|SAIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0239|CACI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0240|ALEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0241|UMBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0242|ASGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0244|HZNP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0245|MINI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0246|AVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0247|MNRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0248|MTDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0249|LXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0250|NUVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0251|OLED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0252|EFII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0253|RXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0254|FIVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0255|MDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0257|NVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0258|MGLN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0259|MOH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0260|SANM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0261|IVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0263|ENTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0264|GBCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0265|HI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0266|PZZA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0268|IDCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0269|KNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0270|EGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0271|MDCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0272|ENV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0273|SCOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0274|NYT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0275|SAFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0276|FELE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0277|IRWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0280|CMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0282|KW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0283|HOMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0284|PTLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0285|MTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0286|SBRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0288|FFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0290|GBX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0293|SFLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0296|UNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0297|THRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0298|MKSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0299|NXST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0300|AIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0301|ROLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0302|CFFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0305|ABM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0306|MATX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0307|LANC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0308|PRLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0309|BLMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0310|WAGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0311|HLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0312|CHSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0313|CATM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0314|SJI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0315|SMTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0316|BCPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0317|SNCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0318|NEOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0319|PTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0321|WRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0322|LCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0323|TREX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0324|KMPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0325|ROSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0326|MEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0327|MLHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0328|DIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0329|GCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0330|LGND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0332|XON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0333|EVER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0335|CVBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0336|COHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0337|BGCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0339|VGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0340|COLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0342|ONB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0343|SSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0344|AXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0345|COLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0346|ESRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0347|GMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0349|DY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0350|DF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0351|PODD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0352|PNFP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0353|CLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0356|TRMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0357|NTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0358|EVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0359|FRGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0361|SIGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0362|POWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0363|SWC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0364|KFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0366|MWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0367|FWRD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0369|ELLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0370|CSOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0371|CCOI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0372|BGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0373|HALO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0374|JJSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0375|STNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0376|WTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0377|ICON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0378|BURL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0379|HURN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0380|ROIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0381|BECN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0382|PCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0383|MSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0385|LTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0387|AGIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0388|FCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0389|NPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0390|PSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0391|MSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0392|SCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0393|NKTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0394|TTEK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0395|MASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0396|APOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0397|AWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0398|RWT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0399|CHDN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0400|IART|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0401|CTLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0402|PEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0403|EE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0404|OSIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0405|MATW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0406|PSMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0408|SSD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0409|ATU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0412|AYR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0413|BCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0414|HTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0415|BFAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0417|MGEE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0419|RMBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0421|HMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0423|ITRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0424|EXPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0426|PLXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0427|MRH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0429|CBU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0430|ROG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0431|LZB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0432|ACOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0433|IBOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0434|TAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0438|ATRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0439|CKH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0440|RCII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0441|EVTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0443|TRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0445|FCFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0446|WOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0447|RPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0449|LOGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0450|GVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0453|KALU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0454|TILE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0456|SWM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0457|HUBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0458|WERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0459|PLCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0460|DORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0461|FDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0464|HMSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0467|TROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0468|BKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0470|PRGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0473|GSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0477|BHE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0478|FMBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0479|CNMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0480|BCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0481|FET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0482|CORE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0483|PEGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0485|KBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0486|BRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0487|MDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0488|WMGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0489|IPHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0490|SMCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0491|CACC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0492|MACK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0493|NWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0494|TYPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0495|HF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0496|OMCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0499|HT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0500|GTLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0501|SSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0502|HSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0503|CBM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0504|STAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0505|MTZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0506|BABY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0507|LEAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0508|HIBB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0511|CALM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0512|PIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0514|VECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0515|CLW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0517|BEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0518|HTLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0520|WDFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0521|CRAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0523|ORA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0525|FLDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0529|PENN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0530|GOGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0531|TNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0534|VSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0535|STL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0536|DOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0537|MTOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0538|TTPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0539|ESGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0540|ICUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0542|CMRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0543|ACHN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0545|TERP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0546|AZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0547|AAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0548|HL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0549|SPTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0550|NSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0551|STAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0552|AIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0553|CCMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0554|CCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0555|MDCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0556|GHL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0557|MNKD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0558|NSIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0559|ANDE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0561|WABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0562|EXPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0563|SCSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0564|CWT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0565|EGOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0566|UIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0567|RRGB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0568|OTTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0569|SEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0571|NWBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0572|PDLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0573|KAMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0576|KWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0577|AIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0578|RFP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0579|CMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0580|GES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0581|RESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0582|NTGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0583|INDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0584|GLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0585|SPSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0586|BJRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0588|ARR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0589|BCEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0590|INSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0591|UFPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0592|FSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0593|PFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0594|EXLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0595|INN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0598|ARNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0599|NAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0600|AAWW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0601|KNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0602|GPRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0604|ESNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0605|PRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0606|ELGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0607|SSTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0608|MTSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0609|PMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0610|EGBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0611|MDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0612|NBTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0614|CLDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0615|ECOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0616|CATO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0617|UVV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0618|FARO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0619|EPAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0620|IOSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0622|ZIOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0623|NLNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0624|CSII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0625|ECPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0626|OXM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0627|WSBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0628|SXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0629|TBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0631|TIVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0632|ARRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0635|SGMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0636|SXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0637|CNSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0638|UBSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0639|RGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0640|SCHL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0642|VRTU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0643|AMAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0644|BYD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0645|SAIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0646|SEB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0647|AEIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0648|CSGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0649|COR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0650|QLYS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0651|FSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0653|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0654|CHFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0655|RGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0656|ENSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0657|FFBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0658|JBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0659|SFNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0660|CONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0661|AAON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0663|DIOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0664|ESE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0666|CUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0668|CIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0669|NP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0670|ISCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0671|LTXB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0673|ADTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0675|BPFH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0676|DENN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0678|BLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0679|ARI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0680|PRTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0681|FTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0682|IRBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0684|RP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0686|IIVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0687|SAH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0688|ARCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0689|SYKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0690|NEWM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0693|CROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0695|NCMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0696|RNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0697|TRNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0698|HA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0699|ACCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0700|BKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0701|WNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0702|JOE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0703|BGG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0705|STMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0706|VRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0707|UCBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0708|NNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0709|STBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0711|RUSHA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0712|MDXG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0713|UBNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0714|TRNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0715|ALX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0717|OMER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0719|FOE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0721|UEIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0722|SFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0723|LNN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0724|LORL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0725|KRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0726|LL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0727|GLOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0729|BANR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0730|NR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0731|SNHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0732|AMBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0733|TPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0734|PJC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0735|PE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0736|REXR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0737|MGRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0739|IRDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0740|GLRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0741|BMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0742|CONN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0743|EBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0744|GSAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0746|AKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0747|MNTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0748|SHEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0749|STC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0750|IMGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0751|LBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0752|AMSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0754|FCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0755|FRME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0756|HOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0757|CPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0759|VG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0760|HEES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0762|WAIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0763|SCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0764|EIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0767|SMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0768|TXMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0769|NAVG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0770|WIRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0772|NYMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0773|TISI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0775|MTRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0776|MMSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0777|TPRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0780|IRET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0782|EBIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0783|TMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0784|ICFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0785|LXU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0786|ABCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0787|CRR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0788|UVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0790|BHLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0791|ASTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0792|EGHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0793|THR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0794|MANT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0796|FIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0797|SAFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0798|VIVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0800|LABL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0801|BRKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0802|AIMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0803|CSU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0804|OFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0805|CNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0809|HY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0811|RGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0813|AHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0814|RAVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0815|PEGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0816|LSCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0818|ELY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0819|MHLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0821|CBB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0822|CHCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0824|FRAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0828|HIFR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0829|INFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0830|STOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0831|TUES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0832|CPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0835|BRKL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0839|PRIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0840|AMKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0841|DHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0842|OPHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0844|ZUMZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0846|BH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0847|PRFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0848|SKYW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0849|SBSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0850|AEGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0852|TOWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0853|NFBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0854|AMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0856|FBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0857|AMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0858|QDEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0861|NCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0862|GTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0863|DVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0865|ARAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0866|NGHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0867|GFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0868|EIGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0869|RRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0870|OFIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0871|USNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0872|CENX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0873|BCRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0875|CVGW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0876|IPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0877|TGH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0878|ESPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0879|NX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0881|ORIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0882|LKFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0883|HAFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0884|MGNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0885|RTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0886|UFCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0888|SASR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0889|SSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0892|WSFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0894|ATNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0896|COWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0897|KRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0899|NBHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0900|MYRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0901|FN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0902|NHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0904|TRST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0906|HLIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0907|AMWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0908|RECN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0909|CUBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0910|GERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0911|TR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0912|PRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0913|ETH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0914|BLDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0915|SGMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0916|IVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0917|UBNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0919|CASS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0920|CZR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0921|CDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0924|IPHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0925|CVCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0926|INO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0927|QUAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0928|DXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0929|HZO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0930|FFIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0931|FRED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0932|LMNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0934|KAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0935|WMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0936|ACET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0938|MOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0939|ONCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0940|INSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0941|FFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0944|EXEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0946|CPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0947|CAMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0948|MTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0949|CTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0951|CHGG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0952|MHO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0953|USPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0955|MNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0956|CPSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0957|CDE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0959|ANIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0960|WGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0961|BCOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0963|ATRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0965|ECHO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0966|WRLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0968|PLAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0970|PDFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0971|MRTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0972|TTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0974|INAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0975|STRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0979|TOWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0981|XLRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0982|ADC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0983|WASH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0984|TNET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0986|PRSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0987|FOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0988|RUTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0989|IMKTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0990|FTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0991|MOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0992|ENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0993|ASCMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0994|ANH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0996|HAYN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0997|VVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0998|LRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0999|KFRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1000|GRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1001|NOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1003|NWLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1004|PRAH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1005|MITT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1006|HSTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1008|SRPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1009|APEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1010|TCBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1012|NLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1014|PGTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1017|GNMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1018|LPSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1019|ACTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1020|DCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1021|UFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1022|PKD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1023|DPLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1024|QTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1026|IPAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1027|COKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1028|GDOT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1029|GBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1031|HTLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1032|LE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1034|BFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1035|ATRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1036|GHDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1038|LDL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1040|CTBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1041|RMTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1042|KPTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1044|WMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1045|ENVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1046|UHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1047|HFWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1049|YRCW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1052|FORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1053|FIBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1055|TG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1057|ROCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1058|PLOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1060|CMCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1063|SYBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1064|CLNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1065|PAHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1067|AXDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1068|TGTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1069|BZH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1070|AVAV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1071|RARE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1072|MRCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1073|ITCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1075|MPAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1076|HASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1077|BMTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1078|GTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1079|ERA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1080|HK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1083|TNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1084|TTMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1085|MTSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1086|SRCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1089|ATSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1091|TVPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1092|CMTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1093|EZPW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1094|GPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1095|USCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1096|PATK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1097|DFRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1098|NCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1099|UBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1101|BUSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1102|INTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1103|RNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1104|DHIL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1105|PETX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1106|KELYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1107|UTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1108|ANIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1111|CEVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1112|FSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1113|PBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1114|SJW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1115|KOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1116|GLUU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1117|PGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1118|FPRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1122|CENTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1124|NNBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1126|HVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1127|SUP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1129|PGNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1130|REV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1131|RT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1132|WHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1133|PLUG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1134|TTEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1135|CNOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1136|DX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1137|GTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1140|WMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1141|SPOK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1142|AI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1143|MYE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1145|WSBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1146|HSII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1147|HMST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1148|TBPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1149|PKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1151|PLUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1153|PKOH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1154|W|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1155|TWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1156|LBAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1158|DAKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1159|NVRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1161|CSFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1162|HWKN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1163|BANF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1166|MIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1169|SCVL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1170|PICO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1171|GWB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1172|LXFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1173|PES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1175|WLH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1176|BDSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1177|RNET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1178|LHCG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1179|WWE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1182|FNHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1184|SCHN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1185|ANGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1186|BANC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1187|ALG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1189|HOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1190|EROS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1191|EFSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1192|AGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1193|CRVL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1195|PHIIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1196|CERS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1197|TPLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1200|CHUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1201|GRUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1203|GSBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1204|HCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1205|NWBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1206|THFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1208|CRMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1209|SPPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1210|FORR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1211|REX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1212|MRGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1213|JBSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1214|SUPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1215|MCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1216|GABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1217|NMIH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1220|CTWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1221|CTRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1223|WPP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1224|PACB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1225|RTEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1226|ARWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1227|LNDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1228|CLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1229|IIIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1231|CBZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1232|TCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1233|CSV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1234|RDUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1235|SFE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1238|EVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1239|HHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1240|OMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1241|CHEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1243|MCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1245|OSUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1246|TREE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1249|ENTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1250|GOOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1251|CPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1252|CTRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1253|ARC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1255|MSEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1257|STFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1259|ATRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1260|GLDD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1261|KBAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1263|IBTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1264|CALX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1265|RAIL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1266|CVEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1268|PEBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1269|TTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1270|AREX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1271|RIGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1272|CMLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1273|MED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1274|EBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1275|GOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1277|AVD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1278|AERI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1279|AT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1280|BIOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1282|RMAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1283|SHAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1284|STAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1285|NANO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1286|LTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1287|AXAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1289|KODK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1290|SAGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1291|UIHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1292|TRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1293|WSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1294|AGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1295|SRDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1298|XOMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1299|ATRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1300|MBWM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1301|DHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1302|KIRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1303|IMMU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1305|DCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1307|PETS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1308|SP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1310|CCRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1312|VSEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1313|VNDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1316|OMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1317|PFBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1320|VRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1321|FBNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1322|ORBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1323|PPBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1324|I|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1325|SRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1326|AAMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1327|SMRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1329|BRSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1330|KEYW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1331|POWL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1332|HRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1333|HTBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1334|CECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1335|RTIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1336|KE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1337|PHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1339|PGC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1340|CORR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1341|AMPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1342|WD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1343|TAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1344|NM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1345|FDEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1346|ETM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1348|AGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1349|ACRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1350|UVSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1352|NVEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1353|CORT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1354|NPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1355|NGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1356|NNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1357|PFIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1359|FISI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1360|REGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1361|OSIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1364|BBSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1365|IO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1366|IDRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1367|FLIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1368|WTBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1369|YORW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1371|VHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1372|ZEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1374|FBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1376|PSIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1378|BMRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1379|EPZM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1380|MG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1381|TBBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1382|BDGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1385|FCEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1386|IDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1388|MMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1389|ZFGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1390|ONVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1394|KEG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1395|TRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1397|RDNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1398|IG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1400|PEIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1401|ACLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1402|VSLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1403|XNCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1404|BV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1406|GTT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1407|CAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1411|GEOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1412|CRAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1414|FRPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1415|OLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1417|CTIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1418|SALT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1419|CRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1421|LION|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1422|AROW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1423|BAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1425|OSTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1426|CCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1427|KRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1428|WIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1429|BTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1430|FCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1434|IMMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1435|VSTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1437|ENTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1438|FLWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1439|MLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1440|VICR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1441|UCFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1442|EVLV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1444|LADR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1445|FIZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1446|SBCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1447|COHU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1450|FGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1451|ALDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1452|CIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1454|JRVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1455|EBSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1456|CSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1457|KTOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1458|LMNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1459|RGLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1460|CBPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1462|TSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1463|OTIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1464|DSPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1469|TWOU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1470|ENPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1471|AHH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1472|CASH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1473|STRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1474|CZNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1475|CCNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1476|PCTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1477|REI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1478|HQY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1479|BBW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1480|AMSWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1482|MGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1483|CYTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1484|LXRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1486|CYTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1488|LGIH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1489|SFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1491|MXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1492|KOPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1493|BEAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1495|SENEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1497|ZIXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1498|RBCAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1499|CTO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1501|CRD.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1502|MODN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1503|WTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1504|STML|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1505|SQBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1506|ONDK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1507|IBCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1508|ANGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1509|CRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1510|EXTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1511|ASPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1513|MRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1514|RDI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1515|TREC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1516|GHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1517|BFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1518|NGVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1519|ORN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1520|LOCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1521|CECE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1522|VCRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1523|NAVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1524|KVHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1525|LQDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1526|OXFD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1528|TSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1529|CWST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1530|BGFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1532|HCKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1533|OPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1535|PFSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1537|FF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1540|FRPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1542|TITN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1543|HUBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1544|INWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1545|VLGEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1547|GBLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1548|PLAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1549|GCAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1554|BOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1555|GIFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1556|TNAV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1557|ECOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1560|NC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1562|OCFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1563|MXWL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1564|BCOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1566|DEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1567|SREV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1571|WTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1574|VNCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1576|MC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1577|AFH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1579|CTT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1581|DGII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1584|VVUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1585|HURC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1586|PWOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1587|BLCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1588|NWPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1589|UTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1590|SEAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1591|HBNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1592|MLAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1593|AAOI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1594|UTMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1596|CCXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1601|SPNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1602|PBPB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1603|CBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1604|UMH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1605|FRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1606|QTWO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1607|LLNW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1608|FC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1609|EHTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1610|TIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1611|WINA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1612|CPST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1614|UCTT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1616|NDLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1619|PAYC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1620|TBNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1622|DJCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1623|QNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1624|KEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1625|NKSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1626|MOFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1627|ATLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1633|MBUU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1634|BSRR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1635|ZGNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1638|RVNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1640|DEST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1641|FVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1642|IBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1643|CETV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1644|ASC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1645|WEYS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1647|CARB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1649|WIFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1650|BOOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1651|NEWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1652|AMNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1653|NAO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1654|AOSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1655|INGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1656|FARM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1657|CLFD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1658|GDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1659|TTGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1661|KRNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1662|HTBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1663|LYTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1666|AAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1667|HABT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1668|VPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1670|BELFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1671|VOXX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1673|BNFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1674|USAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1675|MCRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1677|DXLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1678|CHRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1680|QADA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1682|FBIZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1683|EMCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1685|CVGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1686|MRIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1687|USAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1689|ESCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1690|PTSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1691|KCLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1692|FOXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1694|ADUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1696|SPAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1697|ARTNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1698|HWCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1699|JOUT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1700|RST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1702|MRLN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1703|LCUT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1704|COUP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1705|DMRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1706|CCBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1707|GEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1710|EBTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1711|FFNW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1712|NRIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.9539|0.9408|0.7631|0.8176|0.7773|0.6955|0.75|0.8292|0.9122|0.9045|1.1195|1.0555|1.0116|1.0674|1.0013|1.266|1.2426|1.4586|1.6031|1.982|1.6876|1.7076|1.3885|1.3055|1.1398|1.1912|0.9936|0.8787|0.9916|1.2431|1.5104|1.7224|1.7274|1.781|1.8336|1.7993|1.5426|1.7083|1.848|2.3174|2.4247|2.9689|3.3234|2.6322|2.8562|3.0965|3.2947|3.1081|3.3299|3.1324|3.2212|3.3831|3.5627|3.6219|4.0419|3.7544|3.4486|2.9664|2.5486|2.568|2.3672|1.4913|1.443|2.0509|2.2617|2.5189|2.564|2.338|2.5257|2.9586|2.9222|2.9414|3.0206|2.7531|3.4049|3.4208|3.2294|3.6564|3.6526|3.9591|3.9743|4.3553|4.2924|4.3021|4.4787|4.4755|4.2169|4.4352|5.0408|4.6657|4.2267|4.6822|4.622|5.7119|5.4716|5.5737|6.4562|6.2898|6.4632|7.4427|7.8659|6.2735|6.6223|6.9215|7.7712|7.5657|5.3948|5.0846|5.2188|7.0228|8.8646|8.9881|9.0191|9.3029|9.414|8.7827|9.1782|12.1611|10.6372|8.9992|9.1959|13.4249|12.0006|13.8494|17.2724|19.0522|18.0478|23.1526|21.66|
2025-11-14 07:23:13|russ2000_1713|LEE|total_return_price|0||||||||||||||||||||||||||||63.7598|62.9815|59.4112|47.6361|59.3705|68.7468|61.1296|57.1611|59.0452|69.3134|71.3022|85.002|82.1885|81.0252|75.6214|88.2771|99.9494|116.1044|106.4395|115.4502|116.2104|120.3218|129.9934|148.7473|160.3394|148.1299|166.5015|162.1433|165.739|173.8239|190.0902|205.5473|215.212|245.9588|225.0615|191.6225|233.9289|216.5748|228.9588|206.5832|242.3168|199.8174|179.6173|223.8023|232.4108|238.6644|259.9715|250.7714|289.3825|294.9836|281.0741|265.2141|271.9151|257.0679|307.4832|318.2255|360.7137|374.8567|399.8539|387.4136|386.6792|365.633|339.2075|360.9098|315.0679|285.61|232.6649|219.5116|271.8571|264.4004|184.8599|139.4077|132.9417|92.3035|37.8173|35|4.1|2.8|5.3|27.5|34.7|33.9|25.7|26.8|24.6|27|8.9|7.8|7.048|12.8|16.2|14.8|11.4|12.7|20.4|26.4|34.7|44.7|44.5|33.8|36.8|31.7|33.3|20.8|16.8|18|19.1|37.5|29|26|19|22|23.5|19.5|28.5|26.5|21.1|33|22.4|20.4|14.2|9.83|9.8|8.388|12.6|25.69|28.3|22.64|34.54|26.92|18.99|17.6|18.56|12.45|13.3501|10.71|7.87|13.33|11.11|8.71|14.78|10.38|6.4|5.44|
2025-11-14 07:23:19|russ2000_1715|IMDZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:20|russ2000_1717|MN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:21|russ2000_1718|TLYS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3334|10.3083|10.3465|9.1559|8.672|9.5379|9.3787|7.3222|7.2267|4.7499|4.4379|8.8375|9.5634|5.9469|4.9854|4.2532|4.094|3.6038|5.915|7.7615|5.6536|6.857|8.0065|9.5594|8.5668|10.8599|12.9367|8.4658|8.7814|6.5528|8.0464|6.8578|5.1962|5.5138|5.5403|8.8574|10.463|14.0063|12.8986|13.31|9.22|7.54|7.95|8.22|7.7|8|8.1|7.55|6.07|5.13|4.06|4.15|1.57|1.63|1.54|
2025-11-14 07:23:26|russ2000_1719|OPB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:27|russ2000_1723|ODC|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.6955|3.3177|2.9775|3.0936|3.0019|2.8478|2.6097|2.3911|2.7021|2.331|2.4514|2.3348|2.9573|2.7976|3.0863|3.0251|2.5954|2.8427|2.4649|2.4348|2.7209|2.7827|2.9825|2.147|2.452|1.6421|1.5162|1.3998|1.406|1.539|1.587|1.314|1.6485|2.0484|1.5587|1.524|2.0225|2.3993|2.5903|3.1684|3.7049|3.7056|3.6477|3.426|4.1497|3.9697|4.1159|4.0748|4.0749|5.1575|4.6754|4.7667|4.8531|5.4561|5.0169|5.9383|6.1138|5.4023|5.3275|5.1608|5.0447|5.1185|5.038|4.9381|5.1792|6.7483|7.2536|7.3474|6.4229|7.4996|7.0782|6.9241|7.3089|7.4276|7.7621|7.9925|10.1199|10.0324|11.6187|13.0203|12.6645|12.424|10.8784|11.3296|11.5697|12.4793|10.0492|12.1136|14.5785|13.0431|14.7423|13.3699|13.4008|16.3074|16.6713|17.0302|15.851|15.894|17.4771|12.8364|11.0987|13.4179|15.0466|14.9872|15.2668|16.2385|15.2139|15.0507|15.3904|15.618|16.0222|15.8045|15.5575|11.5052|14.0505|13.9074|17.2411|20.2835|30.2529|27.7325|31.6077|33.8418|31.9288|33.4396|41.5934|41.8137|56.2213|55.39|
2025-11-14 07:23:33|russ2000_1724|HALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.7998|73.7999|74.9998|99.5998|113.9998|106|98.5|120.1|127.1|143.8|161.2|115.1|107.6|90.9|87|69.3|68.6|84.1|80|90.2|108.2|88.6|92.6|81.4|72.8|74|76.4|79|81.1|79.9|92.8|89.5|92|88.1|88.2|82.9|106.8|101.6|114.4|104.5|116.9|112.4|117.3|115.5|111|100|115.2|110.9|112.8|117.3|108.6|90.3|102.7|109.6|108|104|144|192.6|175.7|48.3|34.9|28.4|33.1|44.7|42.8|36.7|44.7|35.5|24.05|11.3|5.51|8.7|5|2.02|1.57|0.8|0.0001|0.0001|0.0001|0.0504|0.0536|0.051|
2025-11-14 07:23:37|russ2000_1726|FNLC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.8853|0.925|0.9117|0.9992|1.0835||1.1628|1.4533|1.9242|2.3254|2.3782|2.2818|1.8041|2.2409|2.1342|1.9344|1.7615|1.5989|1.6878|1.7431|1.7547|1.7907|2.1201|2.3172|2.5867|3.3278|3.3683|3.4615|3.8165|4.1503|4.8279|5.3364|6.2349|6.034|7.4018|7.3489|6.7026|6.5758|6.6235|7.5564|6.9508|7.0075|6.7626|6.8594|6.8384|6.5752|7.0948|6.3584|6.2444|6.5404|5.9644|8.6879|8.994|7.1717|8.9051|8.5932|7.1995|7.6281|6.2833|6.7181|7.7791|7.6066|7.5076|6.4453|7.9923|7.8062|9.0642|9.466|8.9819|9.9316|9.7467|9.3877|9.9373|9.4064|10.1977|9.8523|10.9534|10.5658|11.9141|11.8398|12.8369|12.3734|13.8134|15.5376|21.6636|18.0314|18.0579|20.4058|18.475|19.1503|19.485|20.1983|18.5201|17.7392|19.3248|20.0133|22.2532|16.3562|16.3499|16.1132|19.6947|22.908|23.3559|23.3639|25.4488|24.6118|24.9216|23.0459|25.3482|22.1729|21.1265|20.6922|25.2207|22.2929|22.8152|24.5329|25.8494|23.6781|24.7074|25.8844|
2025-11-14 07:23:42|russ2000_1728|BPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9716|36.8959|39.7441|
2025-11-14 07:23:43|russ2000_1729|GLOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|13.82|14.85|21.07|30.43|30.43|37.59|31.43|37.5|40.62|32.91|36.8|42.39|38.99|45.28|50.75|54.77|59.15|56.78|71.4|101|90.41|106.05|87.88|149.85|178.77|214.86|199.12|226.89|288.64|314.03|275.4|184.01|189.48|162.65|156.18|179.9|194.54|237.03|204.79|179.46|197.65|217.6|118.48|91.11|57.38|
2025-11-14 07:23:46|russ2000_1730|CLCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:47|russ2000_1731|FLXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.648|6.1393|5.156|4.3123|4.977|4.547|4.0102|4.446|4.093|4.0435|4.8048|4.8563|5.4235|5.058|5.0021|5.267|6.1333|6.0781|6.1872|4.8626|5.8106|5.9811|6.118|6.2662|6.2711|5.797|5.8564|5.9167|5.6209|5.5641|5.992|5.465|5.7624|7.7542|7.8121|7.1582|8.8725|7.1998|8.901|9.8262|12.3102|11.3756|13.0169|9.9816|9.9275|9.3051|8.184|8.672|8.1978|8.1153|7.7216|7.7994|7.6261|9.3796|8.9491|8.7773|7.5531|8.5717|7.2345|6.6051|4.4336|3.4445|5.6401|5.6885|6.9686|9.2858|7.5476|10.5786|12.2941|10.4847|10.2312|10.5626|9.8231|12.9219|14.2289|15.0092|15.672|18.1892|18.0395|18.597|23.0113|28.288|25.188|25.6025|24.6213|24.0329|33.232|24.2495|34.4193|34.1758|31.1335|40.8012|48.8141|40.0618|43.1713|40.6399|37.6718|32.0546|32.498|24.3903|18.2885|19.385|14.4422|12.7159|17.2788|9.7064|11.2342|21.394|31.2616|31.2795|36.3841|27.9409|24.4589|17.7008|16.6334|14.6476|14.5053|18.2628|18.2653|19.9903|18.2947|36.3545|30.4231|43.5509|53.5907|36.1657|35.8812|46.35|
2025-11-14 07:23:53|russ2000_1732|OCUL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|14.98|23.02|41.985|21.03|13.51|9.55|9.39|5.06|6.91|8.43|9.28|9.94|6.43|4.48|6.57|7.23|6.97|4.13|3.97|4.23|3.815|3.95|4.95|8.33|7.81|20.08|15.995|13.76|10.49|6.68|5.01|3.79|4.31|2.64|5.07|4.9|3.18|4.46|9.49|6.56|8.59|8.54|7.53|9.09|11.69|
2025-11-14 07:23:56|russ2000_1733|RM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8285|12.8618|14.5178|13.4502|16.3757|21.327|23.5547|28.5817|22.1256|12.9122|15.0895|13.156|12.4078|16.073|12.7273|12.0043|14.3581|12.5003|18.2082|22.6048|16.342|18.7715|20.6041|21.8902|26.3624|31.0868|24.1011|19.7298|20.5284|20.9908|23.6724|25.7656|12.1893|14.0555|15.1147|24.4884|30.46|39.8254|54.8578|46.2738|42.1961|33.2746|25.0072|24.2764|23.0646|27.4236|25.0404|23.9248|22.8538|26.2352|31.8852|32.9605|29.7506|27.9381|38.96|
2025-11-14 07:23:58|russ2000_1734|XONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.1963|43.4922|44.0411|44.1807|44.6662|45.5043|45.908|46.4059|47.4222|47.7119|48.288|48.717|49.3251|
2025-11-14 07:24:00|russ2000_1737|SNSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:01|russ2000_1739|DXYN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|8.13|7.13|8.47|7.75|7.38|4.44|3.88|3.88|2.38|3.13|4.75|5|4.59|4.8|6.2|3.5|3.82|2.99|3.44|7.41|7.68|10.94|11.88|11.25|16.84|15.82|17.61|15.94|13.78|14.96|13.29|14.92|12.64|12.02|12.5|9.5|8.31|8.39|6.58|7.32|1.53|1.1|2.91|3.08|2.71|4.95|3.68|2.98|3.72|4.66|4.3054|3.01|2.94|3.991|3.8|3.47|3.28|5.6|8.3|11.14|13.2|16.42|10.59|8.67|9.17|9.05|10.5|8.36|5.23|4.21|3.56|5|3.6|3.6|4.461|4|3.85|2.75|2.3|1.6|0.7094|0.94|0.58|1.38|1.14|0.65|0.92|0.899|2.55|2.97|2.93|4.86|5.73|3.1|1.28|1.08|0.783|0.76|1.33|0.689|0.7445|0.5671|0.655|0.6999|0.6518|0.482|0.5101|0.7177|
2025-11-14 07:24:06|russ2000_1740|RNWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:07|russ2000_1741|XENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:08|russ2000_1742|VTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:09|russ2000_1743|TWIN|total_return_price|0||||||||||||||||||||||||||||2.3561|2.3378|2.4765|2.214|2.0062|2.2119|1.9224|1.8087|2.1684|2.7146|2.3474|2.0861|2.5226|2.6407|2.2901|2.6397|2.582|2.6201|2.6947|3.025|2.4841|2.9721|3.4813|3.2075|3.2148|3.1509|3.3532|3.2178|3.1518|3.4876|4.2528|4.3556|4.9074|4.882|4.5885|3.7274|3.1839|3.0048|3.1595|2.5988|1.8953|2.7621|2.7809|2.7576|2.393|2.4239|2.7023|2.4827|2.446|2.9445|2.6471|2.3897|2.2737|2.1217|2.6709|3.1864|3.6649|3.8938|4.7766|4.9101|5.073|4.9764|4.412|8.2901|9.0992|11.1438|12.5431|13.4129|14.6298|17.6417|29.7573|24.1385|29.4134|13.2063|17.54|11.5749|5.8674|5.9565|5.9205|10.9019|9.1833|10.8271|10.1172|12.4896|26.815|29.0038|34.8596|24.1243|32.9141|23.708|16.8756|16.4086|16.0705|23.2119|22.0242|24.365|24.2242|24.7476|31.1528|25.4825|18.8385|16.8388|17.8541|11.959|10.2209|9.842|10.4346|11.6394|14.1849|19.9851|15.6811|18.0808|25.8145|21.1218|24.1143|22.3849|14.3306|16.1766|14.6707|10.2889|10.7067|6.7815|5.3825|4.9161|7.6268|9.2882|13.8254|10.3569|10.6484|16.1669|8.8024|11.1439|9.4436|9.259|10.9398|13.3299|15.7432|16.1464|11.5387|12.2714|11.5843|7.4939|8.7884|13.94|
2025-11-14 07:24:14|russ2000_1745|ORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:15|russ2000_1749|HRTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7344|12.6083|13.0056|16.7535|19.0075|19.8538|16.4167|19.3968|13.5544|10.172|12.4498|13.7013|11.153|11.3535|11.5755|15.7391|13.7659|15.0583|13.5102|13.329|13.3115|13.7748|13.8016|12.2299|9.9489|12.221|9.5791|9.7994|10.714|8.3132|6.5394|6.0505|7.159|2.79|2.08|1.8|3.08|3.96|6.38|6.64|10.5|7.17|15.51|12.05|14.75|22.73|25.18|
2025-11-14 07:24:18|russ2000_1750|CPSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.75|5.375|5.625|5.565|7.125|8.125|9.625|11.75|9.125|9.5|8.88|12.25|11.25|8|12.13|16.75|9.63|12.13|10.5|3.63|3.88|2.81|1.66|0.97|1.56|1.88|1.03|1.69|1.44|1.88|1.75|1.22|1.37|1.9|2.65|1.65|2.09|1.7|2.74|3|3.72|3.26|4.5|4.7|4.87|4.93|4.55|4.98|5.75|8.18|6.71|5.79|6.51|6.15|6.25|5.68|3.35|2.84|1.47|2.3|0.4|0.5|0.59|1.2|1.17|2.25|1.37|0.89|1.19|1.145|1.18|0.988|0.89|1.25|1.92|3|5.36|11.71|7.34|5.93|9.39|6.84|7.62|6.41|7.36|6.99|6.25|4.98|5.19|4.23|3.77|4.59|5.12|4.71|4.55|4.56|4.15|3.77|4.07|3.7|3.01|3.49|3.8|3.59|3.37|1.36|2.83|3.3|4.24|4.03|4.5|5.8|11.85|10.16|10.25|7.27|8.85|10.69|11.67|9.07|9.37|7.56|9.8|9.38|10.86|8.67|9.83|7.55|
2025-11-14 07:24:23|russ2000_1751|NATH|total_return_price|0||||||||||||||||||||||||||||||||||||||||5.4216|5.2282|4.7054|5.2909|4.6374|3.7277|2.8755|3.0742|2.5514|2.222|2.4206|1.8978|1.8299|1.9919|1.5685|1.5371|1.9606|1.9606|1.7305|2.1226|2.0285|2.0913|2.0756|1.8299|2.2377|1.8299|1.8978|1.6678|1.6364|1.9292|1.7305|1.9135|1.8299|1.7305|1.8142|1.6469|1.8351|1.8769|2.0651|1.6469|1.9083|1.8612|1.8194|2.2638|2.6141|3.0376|3.2938|3.231|3.9368|4.4178|4.9929|4.7054|5.4896|6.4254|7.058|7.058|7.5286|7.8736|9.0552|8.6265|9.1336|7.3195|7.9468|8.3076|6.6502|6.5352|6.9587|7.6959|7.9782|8.0985|8.1246|8.3337|8.8095|8.9559|9.876|9.9335|10.9896|11.0837|15.4231|16.4426|17.619|22.0891|27.3172|27.5943|26.3553|25.6129|28.3315|35.3896|41.8254|42.8857|29.3507|30.111|40.8344|34.5303|35.2431|41.6145|51.3994|49.6175|49.8947|58.5668|63.6176|62.2694|79.5105|69.8213|56.5002|58.3663|67.0054|61.9444|61.3904|53.1214|49.2735|45.1979|48.9641|56.2835|63.943|55.1194|52.9055|49.462|53.9417|59.0558|62.7846|71.0743|74.3007|67.3027|74.8668|68.4356|66.0004|79.2807|77.4975|95.4949|110.0724|110.74|
2025-11-14 07:24:28|russ2000_1752|CALA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.2|446.8|349|142.8|100|168.4|112.8|79.4|62.6|68|215|288|306|167|132|104|108|77|134.8|74.9|71.2|114.2|88.8|105.6|68.8|100|48.8|41.4|45.4|13.38|11.954|2.86|2.86|2.91|0.04|0.34|0.05|0.03|0.02|0.01|0.03|0.0001|0.0006|0.0001|0.0001|
2025-11-14 07:24:30|russ2000_1753|CUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:31|russ2000_1754|BREW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:32|russ2000_1756|AMRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17|11.9|13.14|12.88|14.36|10.89|13.23|13.95|11.06|12.5|9.61|6.7|8.75|9.45|9.7|7.8|7.19|7.51|7.2|7.28|7.81|5.99|6.66|4.94|4.29|5.29|5.85|5.65|7.35|7.55|8.6|11.9|11.75|13.4|14.2|17.27|14.35|15.11|17.27|16.26|26.83|30.86|51.57|45.01|65.48|62.44|81.44|82.97|45.12|65.02|57.14|43.5|45.91|39.53|30.67|22.74|33.37|38.6|22.35|12.36|15|33.58|
2025-11-14 07:24:36|russ2000_1757|ALCO|total_return_price|0.68032786885246||||||||||||||||||||||||||||17.3201|15.1207|15.6706|10.8|12.4616|11.6308|11.2154|11.1607|14.2299|13.5323|12.2767|11.669|10.5442|10.5442|10.5442|10.7677|10.4843|10.8413|9.3509|9.778|9.059|9.3466|10.2094|10.2652|13.1981|13.1981|11.2917|12.336|11.6684|10.7822|12.1115|14.681|13.0949|12.7498|11.9567|10.6946|9.5209|10.1452|10.3013|9.798|10.3523|10.5115|10.6708|10.7564|11.5151|11.5896|19.5418|18.6398|20.5136|20.4291|20.0417|20.1819|17.2794|17.3508|19.6756|23.1364|23.2091|24.3223|28.0765|36.6326|38.3424|36.8145|41.893|32.8467|34.2802|37.8712|41.3101|47.2122|44.1119|45.0198|37.1231|36.8875|34.5741|31.4938|33.6709|31.4747|19.347|21.5005|25.757|23.7851|20.6525|21.8221|19.9245|21.018|21.9786|21.174|20.041|18.799|19.1523|18.8457|24.2585|26.0847|38.5838|34.8797|38.2987|33.4637|31.7652|29.4228|31.1484|31.1889|43.4289|39.6248|38.0207|36.2669|23.5441|24.6527|25.2784|22.397|22.7103|25.7641|26.0287|28.4058|23.5828|28.0046|27.796|28.8028|23.777|24.275|27.9315|28.8147|27.3761|25.8503|26.7004|25.6336|26.8231|26.9219|34.4635|32.9097|35.687|37.6918|35.0804|29.9548|23.7741|23.1453|25.494|24.105|28.9776|27.6217|29.2015|24.3466|29.7483|28.4523|32.2318|35.21|
2025-11-14 07:24:42|russ2000_1758|TESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:43|russ2000_1761|HCCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:44|russ2000_1762|CTRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:46|russ2000_1763|VRNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6667|11.6933|8.52|7.0333|10.6533|8.5533|7.3633|5.0733|6.4133|6.05|7.5633|10.0033|8.6667|10.1167|12.0833|13.85|16.05|19.7333|24.5833|24.3167|17.6767|19.8767|20.02|20.63|25.9033|21.2233|29.4933|38.53|54.8333|49.08|60.15|62.15|48.63|48.17|30.92|26.41|22.65|25.15|25.19|30.18|45.41|47.31|45.96|56.23|44.97|41.64|50.11|57.47|
2025-11-14 07:24:48|russ2000_1764|BOOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|18.42|23.21|32|18.08|12.33|9.31|8.15|10.81|12.83|9.62|7|9.15|17.4|17.51|21.67|28.05|17.15|29.44|34.23|34.94|44.53|12.93|21.56|26.83|42.1|62.08|81.69|96.63|122.64|102.07|74.33|58.46|59.58|74.84|82.91|79.41|78.78|91.32|128.37|165.12|156.67|104.17|154.26|165.72|
2025-11-14 07:24:52|russ2000_1765|SGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||8.2577|7.4963|4.7174|4.3236|5.3345|5.0325|6.4679|7.2599|8.6866|8.8889|11.624|14.7898|15.3027|13.3334|14.1881|15.8121|20.7266|18.1625|17.8463|17.03|16.827|21.9019|19.1027|19.904|24.5728|21.6348|20.4382|23.5044|17.6283|15.8975|17.6283|25.3634|18.4937|22.1155|26.9233|30.0483|24.7064|25.3741|23.1038|25.9751|25.8415|24.7464|24.9067|24.3725|22.6364|22.5028|21.5012|18.6967|17.7619|14.5167|12.9141|12.0994|10.3366|12.834|12.9942|13.0877|9.8024|7.866|7.4787|6.6907|7.6122|2.2035|1.272|1.7194|4.4739|4.1867|7.5588|7.9728|6.7776|8.6806|11.5966|12.3532|9.8525|12.4801|11.9525|12.3899|13.5284|16.1554|21.4294|21.2672|20.5585|24.1963|23.9028|20.55|16.2357|21.9223|22.4567|19.2716|17.214|19.9263|20.888|20.7356|23.95|26.8509|27.4138|24.7186|24.818|22.5896|20.9708|21.8425|20.6747|19.296|19.4483|18.4941|17.7835|18.353|16.8385|15.6694|12.1682|14.7023|13.3741|13.348|13.8721|15.4305|14.9258|16.1087|18.3783|18.0215|17.157|16.6889|16.767|19.2506|20.0164|14.3326|13.2924|10.4072|12.0039|12.7549|12.44|
2025-11-14 07:24:57|russ2000_1766|AGYS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||10.1893|13.3329|11.5126|9.7966|11.4583|11.1567|11.8411|15.1084|13.4288|10.8078|8.5125|5.5995|8.3583|5.8696|10.777|12.9957|13.0252|14.2391|13.3604|12.3098|10.0078|11.1724|11.7042|8.2684|11.6801|13.0445|9.5974|6.7054|8.5372|7.8748|7.9112|8.2404|10.5106|11.1439|13.066|16.4213|16.3073|18.739|14.9882|16.1046|17.4568|14.4503|17.3071|13.4847|16.1568|21.7214|21.7809|16.3814|14.6805|11.2854|11.0631|9.8706|4.2149|4.2541|4.65|6.59|9.11|11.17|6.69|6.5|5.63|5.74|8.34|7.13|7.95|8.99|8.67|8.6|8.37|9.94|11.29|11.92|13.922|13.4|14.08|11.73|12.59|9.84|9.18|11.12|9.99|10.21|10.47|11.12|10.36|9.45|10.12|11.95|12.28|11.92|15.5|16.3|14.34|21.17|21.47|25.61|25.41|16.7|17.94|24.16|38.38|47.96|56.87|52.36|44.46|39.88|47.27|55.35|79.14|82.51|68.64|66.16|84.82|84.26|104.14|108.97|131.71|72.54|114.64|105.25|
2025-11-14 07:25:02|russ2000_1767|AMPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|12|11.84|15.43|17.58|10.78|14.3|12.23|16.63|19.91|18.57|14.63|17.26|17.99|19.75|18.47|15.55|19.13|20.04|20.43|20.47|20.225|19.29|14.84|22.46|18.63|19.81|18|20.29|18.91|22.84|35.83|33.25|28.37|28.38|37.92|56.14|45.51|62.51|43.21|40.58|47.39|37.13|28.39|24.58|26.65|
2025-11-14 07:25:05|russ2000_1768|ESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1769|BBX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1770|TNDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1773|RUBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1774|MCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1776|AHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1777|LEAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1778|SFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1779|DAVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1781|AP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1782|NATR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1783|BSTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1784|SB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1785|NWHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1787|CNBKA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1789|GORO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1791|JAKK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1792|JONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1793|ALIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1794|USLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1795|MCHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1796|EPM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1797|OLBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1799|TRUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1800|TAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1801|AE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1802|MNTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1803|FLXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1804|IVAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1805|UFPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1808|ERII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1810|AGTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1811|DGICA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1812|III|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1814|PCYG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1815|NVTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1818|HNRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1821|SYX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1822|EGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1825|AIQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1826|NSTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1828|TSQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1830|DERM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1831|CUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1832|MOBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1833|TTOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1834|MSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1835|ISRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1836|BPTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1837|PLPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1838|ACRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1841|SHLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1844|CTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1846|HIL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1847|QUIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1850|FRBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1852|BEBE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1853|IHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1855|HMTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1856|CYTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1857|WK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1858|MNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1859|ZEUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1861|LPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1862|FLKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1863|FRSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1864|CSLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1865|PZN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1866|TBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1867|RBCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1869|TZOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1870|SPWH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1871|SIEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1872|PFMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1873|TRXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1875|GAIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1876|PRGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1877|ENZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1879|NNVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1880|CIDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1882|LWAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1884|MPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1886|NICK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1887|SAMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1892|NYNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1893|ONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1896|SHOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1898|GFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1903|STRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1904|CCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1906|AINC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1911|ICD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1912|AMBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1913|OFLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1914|KIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1918|PRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1919|TRUP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1923|AMRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1925|DRNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1927|PTIE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1928|MDLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1929|CARA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1930|ATNM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1931|GNCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1932|FSAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1934|FIVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1935|AKBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1937|RYI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1939|MIND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1940|GALT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1941|SFBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1942|SALM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1944|AJX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1947|ARDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1948|EYES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1949|NES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1950|VCYT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1951|ATEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1952|PATI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1953|OHRP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1956|NL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1959|EOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1960|MBII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1961|ADMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1963|MPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1965|TIPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1966|AKAO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1968|HIVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1970|XXII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1971|CRCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1974|SPKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1977|ASPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1978|RVLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1979|SIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1981|VTNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1989|GLRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1990|ARCW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1991|QRHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1992|PFIE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1993|SPDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1995|HEAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1998|TSRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0000|AAXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0001|ABEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0002|ABR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0003|ABTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0004|ABUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0005|AC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0006|ACBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0007|ACIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0008|ACMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0009|ACNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0010|ACRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0011|ADES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0012|ADMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0013|ADRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0014|ADSW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0015|ADVM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0016|AFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0017|AGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0018|AGFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0019|AGLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0020|AGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0021|AIMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0022|AJRD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0023|AKCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0024|ALBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0025|ALDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0026|ALEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0027|ALLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0028|ALLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0029|ALNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0030|ALRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0031|AMAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0032|AMEH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0033|AMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0034|AMOT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0035|AMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0036|AMRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0037|ANAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0038|AOBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0039|APLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0040|APPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0041|APTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0042|APTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0043|AQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0044|AQST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0045|AQUA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0046|ARA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0047|ARCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0048|ARGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0049|ARL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0050|ARLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0051|AROC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0052|ARQL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0053|ARVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0054|ASIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0055|ASMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0056|ASRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0057|ASUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0058|ATGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0059|ATHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0060|ATKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0061|ATNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0062|AUBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0063|AVEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0064|AVID|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0065|AVLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0066|AVNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0067|AVRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0068|AVYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0069|AX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0070|AXGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0071|AXNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0072|AXTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0073|AYX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0074|BATRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0075|BATRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0076|BBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0077|BCBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0078|BCML|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0079|BFST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0080|BGSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0081|BH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0082|BHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0083|BHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0084|BHVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0085|BJ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0086|BL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0087|BLBD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0088|BLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0089|BMCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0090|BNED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0091|BOCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0092|BOLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0093|BOMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0094|BPMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0095|BPRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0096|BRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0097|BRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0098|BRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0099|BSET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0100|BSIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0101|BSVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0102|BW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0103|BWB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0104|BWFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0105|BXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0106|BXG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0107|BXMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0108|BY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0109|CADE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0110|CAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0111|CAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0112|CARG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0113|CARO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0114|CARS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0115|CASA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0116|CASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0117|CATC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0118|CBAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0119|CBFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0120|CBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0121|CBLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0122|CBMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0123|CBNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0124|CBTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0125|CCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0126|CDLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0127|CDMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0128|CDNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0129|CDXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0130|CDXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0131|CDZI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0132|CEIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0133|CELC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0134|CELH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0135|CENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0136|CFFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0137|CHCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0138|CHMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0139|CHMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0140|CHRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0141|CIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0142|CISN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0143|CIVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0144|CIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0145|CJ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0146|CLAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0147|CLBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0148|CLDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0149|CLNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0150|CLPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0151|CLSD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0152|CLUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0153|CLXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0154|CMRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0155|CNCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0156|CNNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0157|CNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0158|CNTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0159|CNXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0160|COLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0161|COLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0162|COOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0163|CPLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0164|CPRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0165|CRBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0166|CRD.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0167|CRNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0168|CRVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0169|CSTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0170|CSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0171|CSWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0172|CTMX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0173|CTSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0174|CUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0175|CULP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0176|CURO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0177|CUTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0178|CVCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0179|CVIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0180|CVLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0181|CVNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0182|CVTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0183|CWBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0184|CWCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0185|CWEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0186|CWEN.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0187|CWH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0188|CWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0189|CYCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0190|CYRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0191|DBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0192|DCPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0193|DFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0194|DLTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0195|DNLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0196|DOMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0197|DOVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0198|DRRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0199|DS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0200|DSKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0201|DWSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0202|DZSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0203|ECOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0204|EDIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0205|EEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0206|EGAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0207|EGLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0208|EGRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0209|EIDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0210|ELF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0211|ELOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0212|ELVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0213|EML|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0214|ENFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0215|EOLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0216|EPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0217|EPRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0218|EQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0219|EQBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0220|ERI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0221|ESQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0222|ESSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0223|ESTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0224|ESXB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0225|ETSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0226|EVBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0227|EVBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0228|EVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0229|EVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0230|EVLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0231|EVOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0232|EVRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0233|EXTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0234|EYE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0235|FATE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0236|FBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0237|FBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0238|FBM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0239|FBMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0240|FCBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0241|FCCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0242|FCCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0243|FCPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0244|FDBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0245|FENC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0246|FFWM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0247|FG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0248|FGBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0249|FIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0250|FIXX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0251|FLNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0252|FLOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0253|FMAO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0254|FMBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0255|FMNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0256|FNKO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0257|FNWB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0258|FOCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0259|FOLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0260|FONR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0261|FPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0262|FRAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0263|FRBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0264|FRTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0265|FSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0266|FSBW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0267|FSCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0268|FSFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0269|FTSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0270|FTSV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0271|FUNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0272|FVCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0273|GATX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0274|GBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0275|GCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0276|GCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0277|GDEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0278|GEFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:23:11|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-11-18 19:23:15|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-11-18 19:23:20|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-11-18 19:23:25|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-11-18 19:23:30|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-18 19:23:33|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-11-18 19:23:38|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-11-18 19:23:42|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-11-18 19:23:47|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-11-18 19:23:51|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-11-18 19:23:56|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-11-18 19:23:59|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-11-18 19:24:04|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-11-18 19:24:08|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-11-18 19:24:13|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-11-18 19:24:18|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-11-18 19:24:22|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-11-18 19:24:27|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-11-18 19:24:28|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-11-18 19:24:32|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59|
2025-11-18 19:24:37|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-11-18 19:24:42|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-11-18 19:24:46|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-11-18 19:24:50|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|
2025-11-18 19:24:54|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|
2025-11-18 19:24:58|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-11-18 19:25:04|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09|
2025-11-18 19:25:09|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-18 19:25:13|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|222.03|
2025-11-18 19:25:19|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11|
2025-11-18 19:25:24|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-11-18 19:25:26|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18|
2025-11-18 19:25:31|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-11-18 19:25:34|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-11-18 19:25:38|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-11-18 19:25:43|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-11-18 19:25:48|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-11-18 19:25:52|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-11-18 19:25:58|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-18 19:26:04|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7|
2025-11-18 19:26:08|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-11-18 19:26:13|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:15|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-11-18 19:26:16|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-11-18 19:26:22|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-11-18 19:26:26|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-18 19:26:30|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-11-18 19:26:35|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|
2025-11-18 19:26:38|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-11-18 19:26:44|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:45|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-11-18 19:26:49|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:50|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37|
2025-11-18 19:26:54|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-11-18 19:26:59|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|
2025-11-18 19:27:04|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-11-18 19:27:09|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5484|0.6971|0.6052|0.3925|0.5228|0.6821|0.7082|0.5374|0.8551|0.793|0.9926|0.8015|1.1689|1.2941|1.5999|1.986|2.6018|3.0215|3.0783|3.4029|3.1503|2.4789|3.1698|2.3245|2.6845|2.7965|2.8223|3.4752|2.8733|3.3006|3.2737|3.6264|4.4097|6.105|6.726|5.9021|10.2028|9.2343|9.2391|9.7053|7.8265|8.6855|7.3977|8.0295|9.3999|11.0868|13.4452|12.0154|16.2408|14.9149|13.3561|14.7322|12.0748|15.5138|16.8199|20.8517|18.9589|18.442|17.2719|19.9666|20.2326|18.5134|23.549|21.6322|22.6426|22.4854|20.2573|21.5717|24.1629|21.9395|20.1628|19.4126|19.1543|18.3162|14.8441|15.9228|13.4624|15.9106|16.6978|14.6106|16.2264|20.396|15.6839|16.2204|18.9351|20.1241|16.6458|16.3231|20.9453|24.6768|20.0178|25.6747|30.4131|30.7252|35.7971|40.1241|37.451|37.287|39.0504|46.8864|55.7355|56.8204|57.4713|61.4114|59.8461|63.7181|69.2619|56.3814|62.1237|72.4585|66.442|68.9827|90.7107|71.7446|86.8747|83.68|84.9353|100.3579|90.4292|100.026|104.6458|94.8502|135.3534|144.2008|152.7163|180.1557|177.6243|216.3189|220.3088|184.276|179.5124|183.7117|197.2548|197.8413|224.0638|183.3382|205.7927|221.4948|239.6722|256.6885|256.0476|221.2893|222.4762|238.13|
2025-11-18 19:27:14|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-11-18 19:27:19|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-11-18 19:27:23|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-11-18 19:27:27|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-11-18 19:27:31|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:27:32|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-11-18 19:27:37|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-11-18 19:27:41|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|62.43|
2025-11-18 19:27:46|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-11-18 19:27:49|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|902.4|
2025-11-18 19:27:55|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-11-18 19:27:56|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-11-18 19:28:02|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-11-18 19:28:05|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-11-18 19:28:11|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-11-18 19:28:15|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-11-18 19:28:20|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05|240.12|
2025-11-18 19:28:24|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-11-18 19:28:28|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67|
2025-11-18 19:28:34|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-11-18 19:28:36|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|
2025-11-18 19:28:39|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-11-18 19:28:42|usa_0083|MS|total_return_price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164|
2025-11-18 19:28:47|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-11-18 19:28:52|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-11-18 19:28:58|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-11-18 19:29:04|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72|
2025-11-18 19:29:09|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.8716|3.9563|4.0206|4.5285|3.5974|3.4061|3.0472|4.0409|3.3011|3.5974|4.3169|5.6288|4.972|6.7935|6.8985|8.9723|6.6023|3.6194|3.8936|3.4501|3.1742|4.1696|3.682|3.682|4.0629|4.4658|4.7198|4.2119|4.2745|3.5127|3.0692|3.7667|3.5872|3.8835|3.4281|2.9625|2.9202|2.8153|3.4281|3.5974|2.9768|3.5988|5.6763|6.619|9.308|7.03|6.0672|4.9433|6.6907|6.9485|6.8063|6.1721|6.8594|6.8028|7.2043|7.1964|7.9696|7.9299|10.3312|11.4046|12.3698|16.9127|19.7261|26.0291|25.5123|25.0487|24.1429|22.6686|21.783|24.9088|25.54|25.3153|31.2719|42.0868|46.0587|31.4373|23.4416|19.3189|24.0178|29.5971|34.5403|33.0428|35.0239|33.1493|32.6443|42.3901|37.4516|25.4782|35.4151|40.0034|32.4993|40.4878|43.7142|46.4121|47.7902|61.516|61.0559|71.4411|85.2241|72.2918|67.3523|67.2067|64.2859|53.5606|52.1843|53.6466|61.7924|71.778|75.167|72.6436|67.5232|72.2967|80.7844|78.9223|93.444|95.943|65.7069|71.8722|70.4941|56.3447|63.8522|27.4737|39.0949|27.9562|39.1823|57.3416|66.3362|64.968|73.9048|100.79|95.2162|98.26|115.9446|104.2228|104.7566|116.8205|113.5956|121.0156|119.9576|117.9719|118.4826|124.8351|117.5001|111.0537|
2025-11-18 19:29:13|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-11-18 19:29:18|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-11-18 19:29:22|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|263.65|
2025-11-18 19:29:27|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-11-18 19:29:32|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-11-18 19:29:37|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-11-18 19:29:40|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|140.14|
2025-11-18 19:29:45|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-11-18 19:29:49|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-11-18 19:29:54|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-11-18 19:29:57|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-11-18 19:30:03|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:04|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-11-18 19:30:07|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:08|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-11-18 19:30:13|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26|
2025-11-18 19:30:16|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-11-18 19:30:21|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-11-18 19:30:26|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:27|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-11-18 19:30:32|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-11-18 19:30:35|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-11-18 19:30:41|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-11-18 19:30:46|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|67.59|
2025-11-18 19:30:52|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-11-18 19:30:57|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-11-18 19:31:01|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-11-18 19:31:06|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|325.32|
2025-11-18 19:31:12|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-11-18 19:31:15|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|
2025-11-18 19:31:21|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|
2025-11-18 19:31:25|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|58.82|
2025-11-18 19:31:30|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|
2025-11-18 19:31:34|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|
2025-11-18 19:31:39|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:31:40|usa_0131|YUM|total_return_price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|138.21|
2025-11-18 19:31:44|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|
2025-11-18 19:31:49|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.1205|1.9888|2.5391|2.786|3.0872|3.5675|3.9393|4.3808|4.4961|4.8166|4.4901|4.984|5.0925|5.0988|4.8764|4.7428|4.6909|5.2465|5.2075|5.1692|5.1991|5.9133|5.0997|5.1215|5.5146|5.8009|5.8387|5.6371|6.5777|6.8115|6.6608|6.8197|7.914|7.7507|7.4055|7.1558|8.3177|8.9445|8.9818|9.422|8.5381|7.5236|9.1479|7.4472|9.6058|10.5424|10.0234|10.5583|11.8266|11.141|11.0267|10.2645|10.95|10.5827|11.6179|11.5804|11.31|11.6242|11.7107|12.0971|11.7271|13.5853|12.9217|12.1263|12.5835|13.1286|13.9257|14.6524|15.212|15.4127|16.8649|15.4919|16.7896|15.7364|17.8803|18.8556|18.1143|15.1597|14.9103|17.5389|20.1129|21.4477|21.3646|21.8595|21.5197|22.7964|24.5996|23.6424|25.116|24.2668|24.4355|25.3198|26.6062|30.2605|31.0135|32.7429|33.747|33.7365|37.336|36.563|36.4292|37.4363|39.3879|40.1207|41.1526|42.257|45.4045|51.5604|44.7076|44.6336|42.2984|40.0623|42.9486|38.7003|32.7293|36|33.4744|37.7379|39.9693|43.892|43.8976|40.7176|52.8432|54.0266|51.8113|47.271|54.4691|50.5198|54.4272|59.8601|62.4653|69.1706|77.364|72.5685|77.292|62.6219|59.4825|60.5208|65.3813|69.4122|64.1564|59.2788|53.6135|49.33|47.65|
2025-11-18 19:31:55|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-11-18 19:31:59|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:32:00|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|
2025-11-18 19:32:05|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|
2025-11-18 19:32:11|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|
2025-11-18 19:32:17|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|
2025-11-18 19:32:21|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|
2025-11-18 19:32:26|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|
2025-11-18 19:32:31|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|
2025-11-18 19:32:37|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|
2025-11-18 19:32:42|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|385.98|
2025-11-18 19:32:45|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|
2025-11-18 19:32:49|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|
2025-11-18 19:32:54|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|
2025-11-18 19:32:59|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|
2025-11-18 19:33:04|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|
2025-11-18 19:33:08|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|
2025-11-18 19:33:12|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|
2025-11-18 19:33:16|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|
2025-11-18 19:33:22|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|
2025-11-18 19:33:27|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:33:28|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|461.63|
2025-11-18 19:33:32|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|
2025-11-18 19:33:37|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355|231.32|
2025-11-18 19:33:42|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-11-18 19:33:47|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|
2025-11-18 19:33:52|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|
2025-11-18 19:33:56|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|
2025-11-18 19:34:01|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|
2025-11-18 19:34:04|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:34:05|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|
2025-11-19 13:35:14|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-11-19 13:35:18|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-11-19 13:35:23|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-11-19 13:35:27|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-11-19 13:35:32|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-19 13:35:36|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-11-19 13:35:40|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-11-19 13:35:44|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-11-19 13:35:48|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-11-19 13:35:53|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-11-19 13:35:57|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-11-19 13:36:01|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-11-19 13:36:05|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-11-19 13:36:09|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-11-19 13:36:14|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-11-19 13:36:18|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-11-19 13:36:22|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-11-19 13:36:28|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-11-19 13:36:29|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-11-19 13:36:33|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59|
2025-11-19 13:36:37|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-11-19 13:36:41|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-11-19 13:36:45|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-11-19 13:36:50|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|
2025-11-19 13:36:53|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|
2025-11-19 13:36:56|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-11-19 13:37:01|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09|
2025-11-19 13:37:07|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-19 13:37:10|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|220.49|
2025-11-19 13:37:15|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11|
2025-11-19 13:37:19|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-11-19 13:37:22|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18|
2025-11-19 13:37:26|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-11-19 13:37:29|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-11-19 13:37:34|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-11-19 13:37:39|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-11-19 13:37:44|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-11-19 13:37:50|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-11-19 13:37:56|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-19 13:38:01|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7|
2025-11-19 13:38:05|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-11-19 13:38:10|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:12|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-11-19 13:38:13|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-11-19 13:38:18|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-11-19 13:38:23|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-19 13:38:27|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-11-19 13:38:32|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|
2025-11-19 13:38:35|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-11-19 13:38:40|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:41|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-11-19 13:38:45|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:46|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37|
2025-11-19 13:38:50|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-11-19 13:38:55|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|
2025-11-19 13:39:00|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-11-19 13:39:04|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5484|0.6971|0.6052|0.3925|0.5228|0.6821|0.7082|0.5374|0.8551|0.793|0.9926|0.8015|1.1689|1.2941|1.5999|1.986|2.6018|3.0215|3.0783|3.4029|3.1503|2.4789|3.1698|2.3245|2.6845|2.7965|2.8223|3.4752|2.8733|3.3006|3.2737|3.6264|4.4097|6.105|6.726|5.9021|10.2028|9.2343|9.2391|9.7053|7.8265|8.6855|7.3977|8.0295|9.3999|11.0868|13.4452|12.0154|16.2408|14.9149|13.3561|14.7322|12.0748|15.5138|16.8199|20.8517|18.9589|18.442|17.2719|19.9666|20.2326|18.5134|23.549|21.6322|22.6426|22.4854|20.2573|21.5717|24.1629|21.9395|20.1628|19.4126|19.1543|18.3162|14.8441|15.9228|13.4624|15.9106|16.6978|14.6106|16.2264|20.396|15.6839|16.2204|18.9351|20.1241|16.6458|16.3231|20.9453|24.6768|20.0178|25.6747|30.4131|30.7252|35.7971|40.1241|37.451|37.287|39.0504|46.8864|55.7355|56.8204|57.4713|61.4114|59.8461|63.7181|69.2619|56.3814|62.1237|72.4585|66.442|68.9827|90.7107|71.7446|86.8747|83.68|84.9353|100.3579|90.4292|100.026|104.6458|94.8502|135.3534|144.2008|152.7163|180.1557|177.6243|216.3189|220.3088|184.276|179.5124|183.7117|197.2548|197.8413|224.0638|183.3382|205.7927|221.4948|239.6722|256.6885|256.0476|221.2893|222.4762|238.13|
2025-11-19 13:39:10|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-11-19 13:39:14|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-11-19 13:39:17|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-11-19 13:39:21|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-11-19 13:39:26|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:39:27|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-11-19 13:39:32|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-11-19 13:39:36|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|62.49|
2025-11-19 13:39:40|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-11-19 13:39:44|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|895.08|
2025-11-19 13:39:50|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-11-19 13:39:51|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-11-19 13:39:56|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-11-19 13:39:59|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-11-19 13:40:05|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-11-19 13:40:10|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-11-19 13:40:15|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05|240|
2025-11-19 13:40:18|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-11-19 13:40:22|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67|
2025-11-19 13:40:27|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-11-19 13:40:29|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|
2025-11-19 13:40:32|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-11-19 13:40:35|usa_0083|MS|total_return_price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164|
2025-11-19 13:40:40|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-11-19 13:40:44|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-11-19 13:40:50|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-11-19 13:40:55|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72|
2025-11-19 13:41:00|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.8716|3.9563|4.0206|4.5285|3.5974|3.4061|3.0472|4.0409|3.3011|3.5974|4.3169|5.6288|4.972|6.7935|6.8985|8.9723|6.6023|3.6194|3.8936|3.4501|3.1742|4.1696|3.682|3.682|4.0629|4.4658|4.7198|4.2119|4.2745|3.5127|3.0692|3.7667|3.5872|3.8835|3.4281|2.9625|2.9202|2.8153|3.4281|3.5974|2.9768|3.5988|5.6763|6.619|9.308|7.03|6.0672|4.9433|6.6907|6.9485|6.8063|6.1721|6.8594|6.8028|7.2043|7.1964|7.9696|7.9299|10.3312|11.4046|12.3698|16.9127|19.7261|26.0291|25.5123|25.0487|24.1429|22.6686|21.783|24.9088|25.54|25.3153|31.2719|42.0868|46.0587|31.4373|23.4416|19.3189|24.0178|29.5971|34.5403|33.0428|35.0239|33.1493|32.6443|42.3901|37.4516|25.4782|35.4151|40.0034|32.4993|40.4878|43.7142|46.4121|47.7902|61.516|61.0559|71.4411|85.2241|72.2918|67.3523|67.2067|64.2859|53.5606|52.1843|53.6466|61.7924|71.778|75.167|72.6436|67.5232|72.2967|80.7844|78.9223|93.444|95.943|65.7069|71.8722|70.4941|56.3447|63.8522|27.4737|39.0949|27.9562|39.1823|57.3416|66.3362|64.968|73.9048|100.79|95.2162|98.26|115.9446|104.2228|104.7566|116.8205|113.5956|121.0156|119.9576|117.9719|118.4826|124.8351|117.5001|111.0537|
2025-11-19 13:41:04|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-11-19 13:41:10|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-11-19 13:41:14|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|263.08|
2025-11-19 13:41:20|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-11-19 13:41:25|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-11-19 13:41:29|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-11-19 13:41:33|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|140.14|
2025-11-19 13:41:39|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-11-19 13:41:42|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-11-19 13:41:47|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-11-19 13:41:51|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-11-19 13:41:56|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:41:57|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-11-19 13:42:00|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:42:01|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-11-19 13:42:06|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26|
2025-11-19 13:42:09|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-11-19 13:42:14|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-11-19 13:42:18|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:42:19|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-11-19 13:42:24|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-11-19 13:42:28|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-11-19 13:42:33|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-11-19 13:42:39|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|67.38|
2025-11-19 13:42:45|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-11-19 13:42:50|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-11-19 13:42:54|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-11-19 13:43:00|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|324.47|
2025-11-19 13:43:05|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-11-19 13:43:08|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|
2025-11-19 13:43:12|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|
2025-11-19 13:43:16|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|58.82|
2025-11-19 13:43:20|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|
2025-11-19 13:43:24|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|
2025-11-19 13:43:28|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:43:29|usa_0131|YUM|total_return_price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|138.21|
2025-11-19 13:43:33|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|
2025-11-19 13:43:37|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.0942|1.9641|2.5077|2.7515|3.0489|3.5233|3.8905|4.3265|4.4403|4.7569|4.4344|4.9222|5.0294|5.0356|4.8159|4.684|4.6327|5.1815|5.143|5.1052|5.1346|5.84|5.0365|5.0581|5.4462|5.729|5.7663|5.5672|6.4962|6.727|6.5782|6.7352|7.8159|7.6546|7.3137|7.0671|8.2146|8.8337|8.8705|9.3052|8.4322|7.4303|9.0345|7.3549|9.4868|10.4117|9.8991|10.4274|11.68|11.0029|10.89|10.1373|10.8143|10.4516|11.4739|11.4368|11.1698|11.4801|11.5656|11.9471|11.5817|13.4169|12.7616|11.976|12.4275|12.9659|13.753|14.4707|15.0234|15.2217|16.6559|15.2999|16.5815|15.5413|17.6586|18.6219|17.8897|14.9718|14.7255|17.3214|19.8636|21.1818|21.0998|21.5886|21.2529|22.5139|24.2947|23.3494|24.8047|23.9659|24.1326|25.0059|26.2764|29.8854|30.6291|32.337|33.3287|33.3183|36.8731|36.1098|35.9776|36.9723|38.8996|39.6234|40.6425|41.7332|44.8417|50.9213|44.1535|44.0804|41.7741|39.5657|42.4162|38.2206|32.3236|35.5537|33.0595|37.2701|39.4738|43.3479|43.3535|40.2129|52.1882|53.3569|51.1691|46.685|53.7939|49.8936|53.7526|59.1181|61.691|68.3132|76.405|71.669|76.3339|61.8456|58.7452|59.7706|64.5709|68.5518|63.3611|58.544|52.949|48.7185|47.69|
2025-11-19 13:43:42|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-11-19 13:43:46|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:43:47|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|
2025-11-19 13:43:51|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|
2025-11-19 13:43:56|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|
2025-11-19 13:44:01|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|
2025-11-19 13:44:05|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|
2025-11-19 13:44:10|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|
2025-11-19 13:44:15|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|
2025-11-19 13:44:20|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|
2025-11-19 13:44:25|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|385.98|
2025-11-19 13:44:28|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|
2025-11-19 13:44:32|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|
2025-11-19 13:44:37|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|
2025-11-19 13:44:42|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|
2025-11-19 13:44:48|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|
2025-11-19 13:44:52|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|
2025-11-19 13:44:56|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|
2025-11-19 13:45:01|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|
2025-11-19 13:45:05|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|
2025-11-19 13:45:10|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:11|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|461.63|
2025-11-19 13:45:15|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|
2025-11-19 13:45:20|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355|228.5|
2025-11-19 13:45:24|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-11-19 13:45:28|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|
2025-11-19 13:45:33|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|
2025-11-19 13:45:37|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|
2025-11-19 13:45:43|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|
2025-11-19 13:45:46|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:47|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|
2025-11-19 13:52:02|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-11-19 13:52:07|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-11-19 13:52:11|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-11-19 13:52:15|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-11-19 13:52:19|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-19 13:52:23|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-11-19 13:52:27|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-11-19 13:52:30|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-11-19 13:52:34|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-11-19 13:52:38|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-11-19 13:52:41|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-11-19 13:52:45|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-11-19 13:52:49|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-11-19 13:52:53|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-11-19 13:52:57|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-11-19 13:53:02|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-11-19 13:53:06|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-11-19 13:53:11|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-11-19 13:53:12|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-11-19 13:53:16|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59|
2025-11-19 13:53:20|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-11-19 13:53:26|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-11-19 13:53:29|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-11-19 13:53:33|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|
2025-11-19 13:53:37|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|
2025-11-19 13:53:39|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-11-19 13:53:44|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09|
2025-11-19 13:53:50|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-19 13:53:53|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|220.49|
2025-11-19 13:53:58|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11|
2025-11-19 13:54:02|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-11-19 13:54:04|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18|
2025-11-19 13:54:09|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-11-19 13:54:12|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-11-19 13:54:16|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-11-19 13:54:21|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-11-19 13:54:25|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-11-19 13:54:28|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-11-19 13:54:32|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-19 13:54:37|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7|
2025-11-19 13:54:41|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-11-19 13:54:45|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:54:46|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-11-19 13:54:48|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-11-19 13:54:53|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-11-19 13:54:57|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-19 13:55:00|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-11-19 13:55:05|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|
2025-11-19 13:55:08|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-11-19 13:55:13|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:14|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-11-19 13:55:17|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:18|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37|
2025-11-19 13:55:21|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-11-19 13:55:26|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|
2025-11-19 13:55:31|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-11-19 13:55:35|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5484|0.6971|0.6052|0.3925|0.5228|0.6821|0.7082|0.5374|0.8551|0.793|0.9926|0.8015|1.1689|1.2941|1.5999|1.986|2.6018|3.0215|3.0783|3.4029|3.1503|2.4789|3.1698|2.3245|2.6845|2.7965|2.8223|3.4752|2.8733|3.3006|3.2737|3.6264|4.4097|6.105|6.726|5.9021|10.2028|9.2343|9.2391|9.7053|7.8265|8.6855|7.3977|8.0295|9.3999|11.0868|13.4452|12.0154|16.2408|14.9149|13.3561|14.7322|12.0748|15.5138|16.8199|20.8517|18.9589|18.442|17.2719|19.9666|20.2326|18.5134|23.549|21.6322|22.6426|22.4854|20.2573|21.5717|24.1629|21.9395|20.1628|19.4126|19.1543|18.3162|14.8441|15.9228|13.4624|15.9106|16.6978|14.6106|16.2264|20.396|15.6839|16.2204|18.9351|20.1241|16.6458|16.3231|20.9453|24.6768|20.0178|25.6747|30.4131|30.7252|35.7971|40.1241|37.451|37.287|39.0504|46.8864|55.7355|56.8204|57.4713|61.4114|59.8461|63.7181|69.2619|56.3814|62.1237|72.4585|66.442|68.9827|90.7107|71.7446|86.8747|83.68|84.9353|100.3579|90.4292|100.026|104.6458|94.8502|135.3534|144.2008|152.7163|180.1557|177.6243|216.3189|220.3088|184.276|179.5124|183.7117|197.2548|197.8413|224.0638|183.3382|205.7927|221.4948|239.6722|256.6885|256.0476|221.2893|222.4762|238.13|
2025-11-19 13:55:39|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-11-19 13:55:43|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-11-19 13:55:47|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-11-19 13:55:51|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-11-19 13:55:56|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:57|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-11-19 13:56:01|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.784|1.8046|2.2647|2.1724|2.511|2.6923|2.9172|3.0519|3.9193|3.4845|3.4153|3.2596|3.5233|3.003|3.0086|3.2354|3.524|3.1865|3.4953|3.8062|3.9825|4.3894|5.0001|5.2922|5.195|5.1108|5.4876|6.2483|6.4699|7.1885|8.5896|8.2618|8.4987|9.8096|10.7231|11.4003|12.9045|12.3676|12.0287|9.7649|9.7046|9.4515|12.0282|12.8949|13.1846|12.9007|13.1793|14.2984|15.4355|14.6189|10.5092|11.356|11.3095|10.697|12.5226|12.2453|13.4891|11.963|11.9394|12.4884|13.8399|13.9078|14.7052|12.7923|11.9738|12.982|13.4244|15.0477|15.1905|17.5037|16.8942|17.0208|17.9313|17.7077|17.1221|18.7298|17.4856|15.7412|15.6657|16.6214|18.2863|17.9729|16.0945|18.1399|16.7743|17.3328|18.7709|18.4088|20.4271|22.4574|23.8246|25.5343|24.5728|27.8084|27.566|26.3365|30.544|30.859|32.9688|33.7049|36.6784|37.9455|40.4034|33.2697|37.3649|35.022|33.1132|35.8429|32.7613|38.1236|41.9843|46.3419|49.8064|52.5438|53.7395|64.9295|64.2811|71.3737|75.3952|75.2906|78.4745|71.5948|83.3035|99.5419|100.4793|110.4206|107.2101|109.6606|131.154|110.6873|102.0118|91.252|104.0288|96.3809|104.2855|93.0884|106.3806|110.3809|101.4126|111.8602|111.5002|131.4483|135.4022|133.94|
2025-11-19 13:56:06|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|62.49|
2025-11-19 13:56:10|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-11-19 13:56:13|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|895.08|
2025-11-19 13:56:20|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-11-19 13:56:21|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-11-19 13:56:26|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-11-19 13:56:29|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-11-19 13:56:34|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-11-19 13:56:39|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-11-19 13:56:44|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6034|10.4496|14.3638|19.1867|14.7832|13.0707|12.3718|11.1835|11.6728|14.7902|17.0968|16.5236|16.5865|18.2431|17.614|17.4043|15.8456|17.0618|19.6312|23.1047|19.3553|20.374|24.5056|25.5929|28.64|29.3982|25.4144|25.4794|26.7661|29.4839|21.6185|22.272|22.6906|26.656|30.3469|30.5714|28.6423|27.638|33.335|39.6497|43.3547|41.5402|42.6603|46.4961|46.3457|47.8557|53.0113|59.2011|66.3588|58.261|63.6858|67.9229|65.5152|66.8098|69.7393|75.2472|81.4245|79.6337|92.0756|82.7434|102.6942|99.444|104.076|106.7067|107.5057|114.2297|130.7273|143.0793|139.232|151.1731|141.9701|144.0508|163.1042|180.7637|180.157|166.0751|181.4294|217.1685|232.6974|240.0771|267.9329|316.2|339.8858|311.2061|264.6605|278.1445|279.7539|254.6776|277.3894|312.3622|323.2445|368.1516|300.2429|335.7699|353.6114|386.3622|314.4175|255.05|240|
2025-11-19 13:56:47|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-11-19 13:56:52|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67|
2025-11-19 13:56:56|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-11-19 13:56:58|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|
2025-11-19 13:57:00|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-11-19 13:57:04|usa_0083|MS|total_return_price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164|
2025-11-19 13:57:08|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-11-19 13:57:12|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-11-19 13:57:17|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-11-19 13:57:22|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72|
2025-11-19 13:57:27|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.8716|3.9563|4.0206|4.5285|3.5974|3.4061|3.0472|4.0409|3.3011|3.5974|4.3169|5.6288|4.972|6.7935|6.8985|8.9723|6.6023|3.6194|3.8936|3.4501|3.1742|4.1696|3.682|3.682|4.0629|4.4658|4.7198|4.2119|4.2745|3.5127|3.0692|3.7667|3.5872|3.8835|3.4281|2.9625|2.9202|2.8153|3.4281|3.5974|2.9768|3.5988|5.6763|6.619|9.308|7.03|6.0672|4.9433|6.6907|6.9485|6.8063|6.1721|6.8594|6.8028|7.2043|7.1964|7.9696|7.9299|10.3312|11.4046|12.3698|16.9127|19.7261|26.0291|25.5123|25.0487|24.1429|22.6686|21.783|24.9088|25.54|25.3153|31.2719|42.0868|46.0587|31.4373|23.4416|19.3189|24.0178|29.5971|34.5403|33.0428|35.0239|33.1493|32.6443|42.3901|37.4516|25.4782|35.4151|40.0034|32.4993|40.4878|43.7142|46.4121|47.7902|61.516|61.0559|71.4411|85.2241|72.2918|67.3523|67.2067|64.2859|53.5606|52.1843|53.6466|61.7924|71.778|75.167|72.6436|67.5232|72.2967|80.7844|78.9223|93.444|95.943|65.7069|71.8722|70.4941|56.3447|63.8522|27.4737|39.0949|27.9562|39.1823|57.3416|66.3362|64.968|73.9048|100.79|95.2162|98.26|115.9446|104.2228|104.7566|116.8205|113.5956|121.0156|119.9576|117.9719|118.4826|124.8351|117.5001|111.0537|
2025-11-19 13:57:30|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-11-19 13:57:35|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-11-19 13:57:38|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|263.08|
2025-11-19 13:57:43|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-11-19 13:57:48|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-11-19 13:57:53|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-11-19 13:57:55|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|140.14|
2025-11-19 13:57:59|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-11-19 13:58:03|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8254|1.7618|1.6672|0.9385|0.9733|1.6524|1.5689|1.7707|1.815|2.472|2.4203|2.6619|3.2879|3.5487|3.6714|3.5295|3.5561|1.8845|4.2685|4.3794|4.3971|4.8775|5.9683|6.8728|7.2054|7.6118|7.5749|8.6849|9.9767|10.8635|12.8972|14.189|17.0889|18.5669|17.9964|16.1873|23.7962|21.2481|21.6915|19.77|23.7756|24.8287|27.917|34.0759|33.4267|29.9463|29.3325|21.5061|25.1538|25.9361|20.9341|17.899|14.9935|12.8943|18.1837|18.4975|21.1553|20.2233|19.0392|18.9584|21.8439|19.1038|19.0661|19.6093|21.3757|24.3411|21.8891|24.1265|27.1111|28.0768|28.8482|29.1452|32.3662|27.8491|25.3902|22.0135|19.2883|19.4799|20.2838|20.1292|19.4841|21.5765|17.3019|18.3742|21.3128|21.1399|18.2145|13.2837|14.3157|17.4604|15.9707|16.5627|18.9178|20.7035|20.8602|22.5577|26.2314|26.6181|28.4131|29.4867|31.0322|30.9241|32.382|30.324|32.0538|28.7783|30.4843|31.4425|37.5188|37.5587|40.7365|42.5265|43.4|41.6957|43.8278|41.6569|38.6927|41.6719|36.6942|37.8231|42.3905|28.5553|33.0556|29.6208|36.9192|41.4541|45.1991|46.0507|51.8906|44.6009|37.7804|35.1904|41.9585|42.204|41.7188|40.3379|49.7273|55.4752|58.0817|70.2167|75.5361|82.9117|90.627|108.96|
2025-11-19 13:58:07|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-11-19 13:58:11|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-11-19 13:58:14|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:15|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-11-19 13:58:18|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:19|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-11-19 13:58:23|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26|
2025-11-19 13:58:26|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-11-19 13:58:31|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-11-19 13:58:36|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:37|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-11-19 13:58:41|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-11-19 13:58:44|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-11-19 13:58:49|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-11-19 13:58:53|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|67.38|
2025-11-19 13:58:59|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-11-19 13:59:03|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-11-19 13:59:07|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-11-19 13:59:17|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|324.47|
2025-11-19 13:59:21|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-11-19 13:59:24|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|
2025-11-19 13:59:28|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|
2025-11-19 13:59:31|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|58.82|
2025-11-19 13:59:34|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|
2025-11-19 13:59:38|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|
2025-11-19 13:59:42|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:59:43|usa_0131|YUM|total_return_price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|138.21|
2025-11-19 13:59:47|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|
2025-11-19 13:59:51|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.0942|1.9641|2.5077|2.7515|3.0489|3.5233|3.8905|4.3265|4.4403|4.7569|4.4344|4.9222|5.0294|5.0356|4.8159|4.684|4.6327|5.1815|5.143|5.1052|5.1346|5.84|5.0365|5.0581|5.4462|5.729|5.7663|5.5672|6.4962|6.727|6.5782|6.7352|7.8159|7.6546|7.3137|7.0671|8.2146|8.8337|8.8705|9.3052|8.4322|7.4303|9.0345|7.3549|9.4868|10.4117|9.8991|10.4274|11.68|11.0029|10.89|10.1373|10.8143|10.4516|11.4739|11.4368|11.1698|11.4801|11.5656|11.9471|11.5817|13.4169|12.7616|11.976|12.4275|12.9659|13.753|14.4707|15.0234|15.2217|16.6559|15.2999|16.5815|15.5413|17.6586|18.6219|17.8897|14.9718|14.7255|17.3214|19.8636|21.1818|21.0998|21.5886|21.2529|22.5139|24.2947|23.3494|24.8047|23.9659|24.1326|25.0059|26.2764|29.8854|30.6291|32.337|33.3287|33.3183|36.8731|36.1098|35.9776|36.9723|38.8996|39.6234|40.6425|41.7332|44.8417|50.9213|44.1535|44.0804|41.7741|39.5657|42.4162|38.2206|32.3236|35.5537|33.0595|37.2701|39.4738|43.3479|43.3535|40.2129|52.1882|53.3569|51.1691|46.685|53.7939|49.8936|53.7526|59.1181|61.691|68.3132|76.405|71.669|76.3339|61.8456|58.7452|59.7706|64.5709|68.5518|63.3611|58.544|52.949|48.7185|47.69|
2025-11-19 13:59:56|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-11-19 14:00:00|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:00:01|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|
2025-11-19 14:00:05|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|
2025-11-19 14:00:11|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|
2025-11-19 14:00:16|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|
2025-11-19 14:00:21|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|
2025-11-19 14:00:25|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|
2025-11-19 14:00:30|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|
2025-11-19 14:00:34|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|
2025-11-19 14:00:39|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|385.98|
2025-11-19 14:00:42|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|
2025-11-19 14:00:47|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|
2025-11-19 14:00:52|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|
2025-11-19 14:00:58|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|
2025-11-19 14:01:04|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|
2025-11-19 14:01:10|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|
2025-11-19 14:01:14|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|
2025-11-19 14:01:18|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|
2025-11-19 14:01:23|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|
2025-11-19 14:01:27|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:01:28|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|461.63|
2025-11-19 14:01:32|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|
2025-11-19 14:01:37|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355|228.5|
2025-11-19 14:01:43|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-11-19 14:01:48|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|
2025-11-19 14:01:53|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|
2025-11-19 14:01:58|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|
2025-11-19 14:02:04|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|
2025-11-19 14:02:07|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:02:08|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|
2025-11-19 14:14:07|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-11-19 14:14:10|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-11-19 14:14:14|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-11-19 14:14:18|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-11-19 14:14:22|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-19 14:14:26|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-11-19 14:14:29|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-11-19 14:14:33|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-11-19 14:14:37|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-11-19 14:14:41|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-11-19 14:14:45|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-11-19 14:14:48|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-11-19 14:14:52|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-11-19 14:14:56|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-11-19 14:15:01|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-11-19 14:15:06|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-11-19 14:15:09|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-11-19 14:15:14|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-11-19 14:15:15|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-11-19 14:15:19|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59|
2025-11-19 14:15:24|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-11-19 14:15:29|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-11-19 14:15:33|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-11-19 14:15:36|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|
2025-11-19 14:15:40|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|
2025-11-19 14:15:43|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-11-19 14:15:47|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09|
2025-11-19 14:15:52|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-19 14:15:56|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|220.49|
2025-11-19 14:16:00|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11|
2025-11-19 14:16:04|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-11-19 14:16:06|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18|
2025-11-19 14:16:11|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-11-19 14:16:13|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-11-19 14:16:18|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-11-19 14:16:23|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-11-19 14:16:27|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-11-30 06:23:07|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|
2025-11-30 06:23:12|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|
2025-11-30 06:23:16|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.2816|0.2306|0.2401|0.2847|0.2221|0.2263|0.212|0.2252|0.2911|0.3697|0.4707|0.646|0.5355|0.6396|0.902|0.8685|1.1347|1.4184|1.5109|1.3387|1.5396|1.6327|1.7691|1.683|1.5778|1.5419|1.6208|1.9699|2.147|2.3382|2.7207|3.457|3.4616|3.3564|3.9447|4.595|5.0444|6.3212|7.0188|9.668|10.1217|9.8876|13.6934|16.5805|16.8391|21.2195|27.4236|27.598|27.7112|35.7254|32.5124|24.4799|18.4548|13.2742|16.7351|22.3379|15.658|20.2724|18.4548|16.7381|13.3844|15.8201|14.8641|15.7421|17.0682|16.8985|15.392|17.6332|17.1217|18.441|16.7326|17.251|17.9221|18.268|19.073|16.3959|19.3167|21.1616|19.8198|21.0255|21.092|25.5723|20.4652|19.9109|19.3944|14.2219|13.5312|17.62|19.1727|22.8214|22.033|17.387|18.6041|21.3324|19.521|20.121|19.3836|20.3691|25.475|24.3185|23.8154|21.55|23.2703|28.2996|27.4554|31.0966|34.328|35.1689|39.3433|39.6683|34.9665|38.2192|38.5671|48.6698|48.7984|45.5274|51.5677|56.0081|59.7209|62.863|68.2956|78.8206|84.4955|91.6864|106.7491|95.2115|111.0289|126.577|131.805|150.0135|150.4327|194.66|201.6698|213.8203|227.1761|261.6284|272.7925|326.0266|299.4918|250.0653|227.2469|234.6584|282.8016|334.7755|311.0623|371.2091|416.0832|442.8214|427.0936|419.1966|374.0871|496.5936|517.95|
2025-11-30 06:23:19|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|
2025-11-30 06:23:22|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-30 06:23:26|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|
2025-11-30 06:23:30|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|
2025-11-30 06:23:33|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|
2025-11-30 06:23:37|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|
2025-11-30 06:23:41|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|
2025-11-30 06:23:44|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|
2025-11-30 06:23:48|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.3169|12.8564|6.7613|6.437|7.3062|6.9997|6.437|6.1986|6.5733|5.6537|6.0624|6.6414|6.982|7.6291|8.0896|8.6849|8.0719|7.0501|7.6291|7.2204|6.7776|7.204|7.6291|8.362|9.1113|8.4301|8.6849|8.1577|8.8211|8.2762|10.3374|10.9586|12.3973|13.9299|12.4327|13.1466|14.7133|14.0839|17.8139|18.3398|16.7731|16.6559|13.8441|13.2096|13.7778|13.646|14.9246|15.2031|13.4288|13.1446|11.5464|7.9709|11.3917|10.4847|11.8295|9.8219|10.7447|11.3099|11.3173|12.4478|12.9259|11.4373|11.2587|10.7776|10.0567|11.5197|11.4617|12.864|13.5728|13.972|15.3328|16.6517|16.5869|13.9768|13.7321|12.601|13.5272|12.2267|12.617|12.6241|14.0379|13.3338|12.2304|15.5009|17.269|18.8449|18.4386|18.4636|20.4097|19.7012|23.2037|24.0617|23.0989|26.2379|27.1553|25.4336|27.0803|26.5|27.5612|28.4615|26.932|28.3283|27.4581|25.9338|27.9069|33.0543|34.4903|32.4303|33.6832|31.0902|28.8214|32.3569|35.0212|32.0005|34.0904|36.5969|38.9634|41.4075|40.4188|43.1531|44.3534|39.2168|40.6714|44.3807|44.295|44.3116|43.1551|42.0662|40.9501|40.63|40.9713|31.0395|32.7508|32.8347|31.9186|28.3137|33.6381|38.0705|38.0232|42.0845|38.0586|43.9337|42.582|43.95|
2025-11-30 06:23:51|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|
2025-11-30 06:23:55|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|
2025-11-30 06:23:58|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|
2025-11-30 06:24:02|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|
2025-11-30 06:24:06|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|
2025-11-30 06:24:10|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|
2025-11-30 06:24:11|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|
2025-11-30 06:24:15|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59|
2025-11-30 06:24:19|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|
2025-11-30 06:24:23|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|
2025-11-30 06:24:26|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|
2025-11-30 06:24:30|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|
2025-11-30 06:24:33|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|
2025-11-30 06:24:35|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|
2025-11-30 06:24:40|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09|
2025-11-30 06:24:45|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-30 06:24:48|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|201.95|
2025-11-30 06:24:52|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11|
2025-11-30 06:24:55|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|
2025-11-30 06:24:58|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18|
2025-11-30 06:25:03|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|
2025-11-30 06:25:05|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|
2025-11-30 06:25:09|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|
2025-11-30 06:25:14|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|
2025-11-30 06:25:18|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|
2025-11-30 06:25:21|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|
2025-11-30 06:25:26|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-30 06:25:30|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7|
2025-11-30 06:25:34|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|
2025-11-30 06:25:37|usa_0041|UTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:25:38|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|
2025-11-30 06:25:40|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|
2025-11-30 06:25:43|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|
2025-11-30 06:25:47|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-30 06:25:50|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|
2025-11-30 06:25:55|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|
2025-11-30 06:25:57|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|
2025-11-30 06:26:01|usa_0049|CELG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:02|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|
2025-11-30 06:26:04|usa_0051|WBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:05|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37|
2025-11-30 06:26:09|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|
2025-11-30 06:26:13|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|
2025-11-30 06:26:17|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|
2025-11-30 06:26:21|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5484|0.6971|0.6052|0.3925|0.5228|0.6821|0.7082|0.5374|0.8551|0.793|0.9926|0.8015|1.1689|1.2941|1.5999|1.986|2.6018|3.0215|3.0783|3.4029|3.1503|2.4789|3.1698|2.3245|2.6845|2.7965|2.8223|3.4752|2.8733|3.3006|3.2737|3.6264|4.4097|6.105|6.726|5.9021|10.2028|9.2343|9.2391|9.7053|7.8265|8.6855|7.3977|8.0295|9.3999|11.0868|13.4452|12.0154|16.2408|14.9149|13.3561|14.7322|12.0748|15.5138|16.8199|20.8517|18.9589|18.442|17.2719|19.9666|20.2326|18.5134|23.549|21.6322|22.6426|22.4854|20.2573|21.5717|24.1629|21.9395|20.1628|19.4126|19.1543|18.3162|14.8441|15.9228|13.4624|15.9106|16.6978|14.6106|16.2264|20.396|15.6839|16.2204|18.9351|20.1241|16.6458|16.3231|20.9453|24.6768|20.0178|25.6747|30.4131|30.7252|35.7971|40.1241|37.451|37.287|39.0504|46.8864|55.7355|56.8204|57.4713|61.4114|59.8461|63.7181|69.2619|56.3814|62.1237|72.4585|66.442|68.9827|90.7107|71.7446|86.8747|83.68|84.9353|100.3579|90.4292|100.026|104.6458|94.8502|135.3534|144.2008|152.7163|180.1557|177.6243|216.3189|220.3088|184.276|179.5124|183.7117|197.2548|197.8413|224.0638|183.3382|205.7927|221.4948|239.6722|256.6885|256.0476|221.2893|222.4762|238.13|
2025-11-30 06:26:25|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|
2025-11-30 06:26:29|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|
2025-11-30 06:26:32|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2615|0.3555|0.4349|0.4466|0.5759|0.6434|0.523|0.5731|0.5935|0.5421|0.6464|0.5642|0.8375|0.8904|0.9873|1.0959|1.3281|1.5514|1.346|1.393|1.8335|1.9656|1.8044|2.1335|2.5124|1.7014|2.6388|2.6384|3.5316|2.33|2.2801|4.2133|3.5909|3.7667|4.1607|3.9905|4.3252|2.8095|3.5824|4.3496|4.6731|3.8814|3.8325|4.8442|4.6167|5.4159|6.2358|7.1215|8.1784|8.5488|11.7269|9.7148|9.7148|9.4214|11.2869|14.1528|14.2017|12.8063|13.3216|11.7946|9.869|9.8539|7.6989|6.5818|5.9199|5.5927|3.5579|4.1785|5.2241|7.7665|8.673|9.128|9.1772|9.7|12.2498|14.1439|15.1702|14.376|17.807|21.7072|20.7726|19.8326|21.0619|22.4498|25.9112|30.5307|31.1941|29.3109|31.0224|30.3544|33.1417|38.3909|43.6088|46.3594|49.1197|49.0093|47.0554|44.7558|46.1092|48.7112|48.8449|45.1947|48.5809|49.2356|41.7644|48.9337|55.7398|64.679|73.274|77.579|77.5259|58.2382|65.5609|76.962|96.2781|98.7577|101.4554|100.4828|107.0089|83.645|70.7337|78.4656|92.9091|98.0151|93.7071|86.7985|91.808|87.916|75.4588|95.0667|89.5322|96.7658|91.0294|84.6|
2025-11-30 06:26:35|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|
2025-11-30 06:26:39|usa_0061|TWX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:40|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|
2025-11-30 06:26:43|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.7761|1.7966|2.2547|2.1627|2.4999|2.6804|2.9043|3.0384|3.902|3.4691|3.4002|3.2452|3.5077|2.9897|2.9952|3.2211|3.5084|3.1724|3.4798|3.7894|3.9649|4.37|4.978|5.2687|5.172|5.0881|5.4633|6.2206|6.4413|7.1567|8.5515|8.2252|8.461|9.7662|10.6757|11.3498|12.8473|12.3128|11.9755|9.7217|9.6616|9.4096|11.9749|12.8378|13.1262|12.8436|13.1209|14.2351|15.3671|14.5542|10.4626|11.3057|11.2595|10.6496|12.4672|12.1911|13.4294|11.91|11.8865|12.4331|13.7786|13.8462|14.6401|12.7356|11.9208|12.9245|13.3649|14.9811|15.1232|17.4263|16.8194|16.9454|17.852|17.6293|17.0463|18.6469|17.4082|15.6715|15.5963|16.5478|18.2054|17.8934|16.0232|18.0596|16.7|17.2561|18.6878|18.3273|20.3366|22.3579|23.7191|25.4213|24.464|27.6853|27.4439|26.2199|30.4088|30.7224|32.8229|33.5556|36.516|37.7775|40.2246|33.1224|37.1995|34.8669|32.9666|35.6842|32.6163|37.9548|41.7985|46.1368|49.5859|52.3112|53.5016|64.6421|63.9965|71.0577|75.0614|74.9573|78.1271|71.2778|82.9347|99.1012|100.0345|109.9318|106.7355|109.1751|130.5733|110.1973|101.5602|90.848|103.5683|95.9542|103.8239|92.6763|105.9096|109.8922|100.9637|111.365|111.0066|130.8664|134.8028|133.347|
2025-11-30 06:26:47|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|64.63|
2025-11-30 06:26:50|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|
2025-11-30 06:26:53|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|913.59|
2025-11-30 06:26:58|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|
2025-11-30 06:27:00|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|
2025-11-30 06:27:03|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|
2025-11-30 06:27:06|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|
2025-11-30 06:27:11|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|
2025-11-30 06:27:15|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|
2025-11-30 06:27:19|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5348|10.382|14.2709|19.0626|14.6876|12.9862|12.2917|11.1112|11.5973|14.6945|16.9862|16.4168|16.4793|18.1251|17.5001|17.2918|15.7432|16.9515|19.5043|22.9553|19.2301|20.2423|24.3472|25.4274|28.4548|29.2081|25.25|25.3147|26.593|29.2932|21.4787|22.128|22.5439|26.4836|30.1506|30.3737|28.4571|27.4592|33.1194|39.3933|43.0743|41.2716|42.3844|46.1954|46.046|47.5462|52.6685|58.8183|65.9297|57.8842|63.274|67.4836|65.0915|66.3778|69.2883|74.7606|80.8979|79.1187|91.4801|82.2083|102.03|98.8009|103.4029|106.0166|106.8104|113.491|129.8818|142.154|138.3315|150.1954|141.0519|143.1192|162.0493|179.5946|178.9919|165.0011|180.256|215.764|231.1925|238.5245|266.2001|314.1551|337.6876|309.1935|262.9488|276.3457|277.9447|253.0305|275.5954|310.342|321.154|365.7706|298.3011|333.5984|351.3245|383.8635|312.3841|253.4005|250|
2025-11-30 06:27:22|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|
2025-11-30 06:27:25|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67|
2025-11-30 06:27:28|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|
2025-11-30 06:27:30|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|
2025-11-30 06:27:33|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|
2025-11-30 06:27:35|usa_0083|MS|total_return_price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164|
2025-11-30 06:27:40|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|
2025-11-30 06:27:43|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|
2025-11-30 06:27:48|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|
2025-11-30 06:27:52|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72|
2025-11-30 06:27:56|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.8716|3.9563|4.0206|4.5285|3.5974|3.4061|3.0472|4.0409|3.3011|3.5974|4.3169|5.6288|4.972|6.7935|6.8985|8.9723|6.6023|3.6194|3.8936|3.4501|3.1742|4.1696|3.682|3.682|4.0629|4.4658|4.7198|4.2119|4.2745|3.5127|3.0692|3.7667|3.5872|3.8835|3.4281|2.9625|2.9202|2.8153|3.4281|3.5974|2.9768|3.5988|5.6763|6.619|9.308|7.03|6.0672|4.9433|6.6907|6.9485|6.8063|6.1721|6.8594|6.8028|7.2043|7.1964|7.9696|7.9299|10.3312|11.4046|12.3698|16.9127|19.7261|26.0291|25.5123|25.0487|24.1429|22.6686|21.783|24.9088|25.54|25.3153|31.2719|42.0868|46.0587|31.4373|23.4416|19.3189|24.0178|29.5971|34.5403|33.0428|35.0239|33.1493|32.6443|42.3901|37.4516|25.4782|35.4151|40.0034|32.4993|40.4878|43.7142|46.4121|47.7902|61.516|61.0559|71.4411|85.2241|72.2918|67.3523|67.2067|64.2859|53.5606|52.1843|53.6466|61.7924|71.778|75.167|72.6436|67.5232|72.2967|80.7844|78.9223|93.444|95.943|65.7069|71.8722|70.4941|56.3447|63.8522|27.4737|39.0949|27.9562|39.1823|57.3416|66.3362|64.968|73.9048|100.79|95.2162|98.26|115.9446|104.2228|104.7566|116.8205|113.5956|121.0156|119.9576|117.9719|118.4826|124.8351|117.5001|111.0537|
2025-11-30 06:27:59|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|
2025-11-30 06:28:04|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|
2025-11-30 06:28:07|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|275.68|
2025-11-30 06:28:11|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|
2025-11-30 06:28:15|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|
2025-11-30 06:28:19|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|
2025-11-30 06:28:21|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|140.14|
2025-11-30 06:28:25|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|
2025-11-30 06:28:28|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8164|1.7532|1.659|0.9339|0.9685|1.6443|1.5612|1.762|1.8061|2.4599|2.4084|2.6489|3.2717|3.5313|3.6534|3.5122|3.5387|1.8752|4.2476|4.3579|4.3755|4.8535|5.939|6.8391|7.17|7.5745|7.5377|8.6422|9.9277|10.8102|12.8339|14.1194|17.005|18.4758|17.9081|16.1079|23.6794|21.1438|21.585|19.673|23.6589|24.7069|27.78|33.9086|33.2627|29.7993|29.1886|21.4005|25.0304|25.8088|20.8314|17.8112|14.9199|12.8311|18.0944|18.4067|21.0515|20.1241|18.9457|18.8654|21.7367|19.01|18.9726|19.5131|21.2708|24.2216|21.7817|24.0081|26.978|27.939|28.7066|29.0022|32.2073|27.7124|25.2655|21.9054|19.1937|19.3843|20.1843|20.0304|19.3885|21.4706|17.2169|18.284|21.2082|21.0361|18.1252|13.2185|14.2455|17.3747|15.8923|16.4814|18.825|20.6019|20.7578|22.447|26.1027|26.4875|28.2736|29.342|30.8799|30.7723|32.2231|30.1751|31.8965|28.6371|30.3346|31.2881|37.3346|37.3744|40.5366|42.3178|43.187|41.4911|43.6127|41.4525|38.5028|41.4674|36.5141|37.6375|42.1825|28.4151|32.8934|29.4754|36.738|41.2507|44.9773|45.8247|51.6359|44.382|37.595|35.0177|41.7526|41.9968|41.5141|40.1399|49.4833|55.2029|57.7966|69.8721|75.1653|82.5048|90.1822|108.4252|
2025-11-30 06:28:32|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|
2025-11-30 06:28:36|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|
2025-11-30 06:28:40|usa_0102|APC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:41|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|
2025-11-30 06:28:43|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:43|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|
2025-11-30 06:28:47|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26|
2025-11-30 06:28:51|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3883|0.3586|0.3123|0.2363|0.2608|0.359|0.4593|0.5176|0.6097|0.7446|0.8507|1.0144|1.2511|2.2051|3.5049|4.9854|5.0598|4.7215|5.2677|5.6867|5.6996|6.208|5.9081|7.3665|7.9946|7.9594|8.4946|9.4999|9.8158|9.4368|10.5324|12.3712|12.3043|12.2913|13.3185|14.4618|17.0506|18.64|20.0556|18.2445|15.4738|14.6578|15.4718|18.69|23.3068|18.8183|23.4383|26.7044|24.1577|28.6021|32.4796|24.9099|24.4051|16.9981|22.5084|24.3402|28.2983|28.0639|31.4312|32.3175|33.2259|34.1252|35.1752|38.3896|36.7452|41.3696|42.4767|46.671|48.5668|50.0504|51.433|55.7494|58.9376|55.4038|56.1873|49.3323|38.7994|28.1991|38.1259|44.4653|47.1946|53.7366|41.2759|44.2715|50.3496|54.6451|53.8697|41.1251|48.4054|53.8399|48.7536|49.2521|52.3854|53.3232|59.7194|67.2022|73.8548|84.6833|91.1467|99.9209|108.7585|107.7497|113.6116|110.6128|110.6826|106.4102|114.0912|127.1358|142.1788|154.8206|164.5717|171.5072|170.4077|185.772|157.4436|173.7602|134.0411|145.1575|156.8551|158.521|153.8727|116.0981|132.2289|123.3786|133.6537|164.2409|171.4055|179.6153|192.1606|223.5669|207.3629|198.8528|233.8368|216.2312|205.0373|211.8835|250.4997|273.9605|282.7639|295.9927|259.3216|269.6924|290.1715|341|
2025-11-30 06:28:55|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|
2025-11-30 06:28:58|usa_0111|DTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:59|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|
2025-11-30 06:29:03|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|
2025-11-30 06:29:07|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|
2025-11-30 06:29:11|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|
2025-11-30 06:29:15|usa_0116|KR|total_return_price|1.4961597542243|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|67.28|
2025-11-30 06:29:20|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|
2025-11-30 06:29:24|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|
2025-11-30 06:29:27|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|
2025-11-30 06:29:31|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|320.13|
2025-11-30 06:29:35|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|
2025-11-30 06:29:37|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|
2025-11-30 06:29:42|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|
2025-11-30 06:29:45|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|58.82|
2025-11-30 06:29:49|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|
2025-11-30 06:29:54|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|
2025-11-30 06:29:57|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:29:58|usa_0131|YUM|total_return_price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|138.21|
2025-11-30 06:30:03|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|
2025-11-30 06:30:08|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.0942|1.9641|2.5077|2.7515|3.0489|3.5233|3.8905|4.3265|4.4403|4.7569|4.4344|4.9222|5.0294|5.0356|4.8159|4.684|4.6327|5.1815|5.143|5.1052|5.1346|5.84|5.0365|5.0581|5.4462|5.729|5.7663|5.5672|6.4962|6.727|6.5782|6.7352|7.8159|7.6546|7.3137|7.0671|8.2146|8.8337|8.8705|9.3052|8.4322|7.4303|9.0345|7.3549|9.4868|10.4117|9.8991|10.4274|11.68|11.0029|10.89|10.1373|10.8143|10.4516|11.4739|11.4368|11.1698|11.4801|11.5656|11.9471|11.5817|13.4169|12.7616|11.976|12.4275|12.9659|13.753|14.4707|15.0234|15.2217|16.6559|15.2999|16.5815|15.5413|17.6586|18.6219|17.8897|14.9718|14.7255|17.3214|19.8636|21.1818|21.0998|21.5886|21.2529|22.5139|24.2947|23.3494|24.8047|23.9659|24.1326|25.0059|26.2764|29.8854|30.6291|32.337|33.3287|33.3183|36.8731|36.1098|35.9776|36.9723|38.8996|39.6234|40.6425|41.7332|44.8417|50.9213|44.1535|44.0804|41.7741|39.5657|42.4162|38.2206|32.3236|35.5537|33.0595|37.2701|39.4738|43.3479|43.3535|40.2129|52.1882|53.3569|51.1691|46.685|53.7939|49.8936|53.7526|59.1181|61.691|68.3132|76.405|71.669|76.3339|61.8456|58.7452|59.7706|64.5709|68.5518|63.3611|58.544|52.949|48.7185|47.35|
2025-11-30 06:30:12|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-11-30 06:30:17|usa_0135|RTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:30:18|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|
2025-11-30 06:30:22|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|
2025-11-30 06:30:26|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|
2025-11-30 06:30:30|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|
2025-11-30 06:30:35|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|
2025-11-30 06:30:39|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|
2025-11-30 06:30:43|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|
2025-11-30 06:30:47|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|
2025-11-30 06:30:52|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|372.97|
2025-11-30 06:30:54|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|
2025-11-30 06:30:58|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|
2025-11-30 06:31:03|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|
2025-11-30 06:31:07|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|
2025-11-30 06:31:12|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|
2025-11-30 06:31:17|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|
2025-11-30 06:31:21|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|
2025-11-30 06:31:24|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|
2025-11-30 06:31:29|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|
2025-11-30 06:31:32|usa_0155|CBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:31:33|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|461.63|
2025-11-30 06:31:37|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|
2025-11-30 06:31:41|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355|236.48|
2025-11-30 06:31:47|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-11-30 06:31:51|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|
2025-11-30 06:31:56|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|
2025-11-30 06:32:00|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|
2025-11-30 06:32:05|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|
2025-11-30 06:32:08|usa_0164|BHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:09|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|
2025-11-30 06:32:14|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6368|0.6205|0.76|0.7985|0.6559|0.4704|0.5086|0.3086|0.1323|0.1563|0.1763|0.2735|0.3152|0.3406|0.3053|0.2858|0.3904|0.4159|0.3682|0.3211|0.3222|0.4494|0.3589|0.2989|0.3038|0.3608|0.4269|0.4498|0.5014|0.5763|0.7392|0.8085|0.9564|0.9135|0.9727|0.6348|0.8623|0.7997|0.8836|1.1785|1.4167|1.5736|1.7487|1.9812|2.6032|2.5821|3.0235|2.6584|1.6665|2.559|2.3818|2.7285|3.8299|2.2992|3.7473|4.6813|6.2297|7.0448|8.0802|8.7201|12.6188|10.9869|5.119|3.8219|4.4171|6.4778|10.725|9.1783|12.6585|24.6279|38.3438|30.0018|32.1041|20.3577|31.3218|49.51|
2025-11-30 06:32:16|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0888|6.0277|14.7093|11.2667|13.0255|11.7173|20.111|23.7101|22.8463|19.4413|16.9376|9.27|10.2652|5.6333|6.6849|4.1374|2.4599|1.3583|2.3472|3.4426|4.8634|5.89|6.904|7.9055|9.2324|9.3138|10.4154|10.0524|12.7188|15.4166|16.8437|17.745|21.6195|22.0576|20.2174|20.111|22.7023|25.4314|26.0385|21.5882|24.2421|18.1331|11.0038|12.7752|15.0348|19.629|24.4362|23.9292|23.322|27.6346|27.4344|26.6332|25.5315|25.4564|28.0415|33.3869|36.7168|40.1219|45.1668|43.5895|45.3108|45.7114|45.9618|46.3977|46.9237|51.1115|50.4987|53.4754|52.5437|52.1537|57.7619|58.4012|69.1345|64.838|60.3696|66.4167|71.1074|71.6137|80.2711|80.0083|79.5279|82.8925|81.6779|97.1159|99.7295|107.2251|110.6334|113.268|132.1812|132.5125|127.7724|139.3486|159.0002|142.2468|172.5939|153.9374|141.6658|122.6828|116.377|116.2256|100.3025|82.3374|104.4582|97.3542|91.3067|112.3437|87.3344|101.9743|101.5857|96.49|
2025-11-30 06:32:19|usa_0169|VIAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:20|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4312|4.6644|4.7452|4.5391|4.5345|6.0348|6.8364|7.5741|8.9849|8.3908|9.0386|10.1476|11.2205|13.4084|12.1482|12.295|12.1491|15.1588|18.1578|19.6705|19.1218|20.5233|21.7618|20.6534|19.5227|18.673|20.2455|19.4462|20.3678|20.7676|20.9151|19.7405|19.9353|18.7495|18.0882|15.6471|15.2576|14.4124|19.6222|19.0364|14.2294|12.9938|13.8152|13.1293|11.7436|12.5791|12.3407|14.5112|13.771|14.9152|12.4047|15.035|15.6479|15.1332|15.8583|16.6673|17.9726|19.6674|17.9123|19.5901|18.7292|16.9316|17.2581|19.7254|20.6462|21.3727|20.8019|22.1281|20.5978|20.7792|21.5532|28.8547|28.3963|27.842|30.8759|29.3295|30.5937|32.9179|33.1764|22.1254|22.5253|26.1596|24.5997|27.81|12.6744|9.6144|8.9253|15.2123|19.9349|24.5868|24.3131|25.7279|26.3185|22.6109|25.0241|27.5686|23.2443|19.4091|18.9269|23.6351|22.0004|22.0714|26.2461|27.8699|25.7346|24.8674|23.71|
2025-11-30 06:32:23|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.0679|12.184|11.9049|11.9049|16.7413|16.6483|16.2279|23.0658|25.484|16.7413|10.2308|10.0448|9.3007|8.6534|8.2293|9.1147|8.8394|10.0448|8.3707|7.3513|6.7933|8.0954|9.3007|11.7189|9.9555|9.1147|7.4852|6.7933|6.5552|5.3944|5.6772|5.8632|5.9525|5.6474|4.695|5.0894|6.1608|7.3513|12.4183|11.2725|8.7948|8.8915|9.6728|7.9093|9.0403|8.858|11.6817|9.5251|11.7895|15.0657|14.2795|15.4965|13.051|14.5045|10.5856|10.8989|11.3896|12.4935|12.365|13.0687|13.3574|13.6707|15.1906|16.5979|27.2635|29.4235|24.8132|30.0806|25.3128|19.5049|21.8667|26.8038|31.4586|46.4376|46.7665|50.8991|50.2496|63.1553|69.8458|77.2501|77.4702|82.3209|94.0428|92.706|83.0909|94.9152|96.7948|98.7748|122.9267|123.9688|116.9253|120.5644|134.2768|133.092|148.6868|126.605|116.5842|103.1925|73.2477|74.7071|67.4535|53.921|61.4708|69.0429|71.22|68.2578|59.8651|58.2804|31.9937|39.9242|39.6602|46.7579|43.3998|40.551|46.795|39.0385|38.2034|34.7732|39.597|41.1171|34.0215|33.8623|35.9817|31.8483|30.6937|32.5361|31.0599|29.454|29.9354|30.2418|24.3698|25.1309|24.8707|27.4017|26.3939|22.27|
2025-11-30 06:32:27|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.8342|1.3092|1.4518|1.225|1.2347|1.5329|1.6398|1.6852|1.7014|1.9768|1.8893|2.1227|2.0028|2.6412|2.7222|3.4481|3.4352|3.5162|3.8402|3.7689|3.6717|4.4106|4.3069|4.955|6.2281|6.7491|6.9033|7.6495|10.5665|9.9593|10.1262|10.3375|10.3326|10.9397|9.9964|9.6613|9.8311|9.1575|10.3348|9.3765|8.7539|8.1877|9.2275|9.739|9.985|10.8738|12.3763|13.9416|14.124|15.8432|16.0798|14.0219|14.4099|13.7018|15.5099|18.1822|20.3117|22.9929|21.9533|23.8526|27.0508|27.845|31.1553|33.2427|33.8424|40.84|38.4247|43.7827|49.9014|48.6996|39.7618|40.9851|38.4897|46.7673|42.9114|52.9265|43.1538|30.294|36.2033|41.9232|45.7107|52.0109|50.1449|55.7896|58.7761|64.7448|67.1227|66.0769|80.3774|83.296|87.7537|85.2079|89.4442|94.7729|96.1831|101.516|96.0431|108.4138|111.161|108.4663|121.8182|130.9035|123.5458|143.0271|168.5942|188.9916|176.4372|155.3155|156.999|155.1851|149.265|154.6224|152.4572|147.6575|168.7195|151.3857|153.4054|166.5766|183.6799|190.681|167.1547|157.4539|153.6953|180.021|188.369|202.9515|248.9905|247.5592|313.8701|328.8697|265.2549|260.0219|250.477|272.9267|266.4371|243.1869|284.55|273.4239|274.1467|349.7101|290.5041|293.2579|290.4087|288.85|
2025-11-30 06:32:31|usa_0173|INTU|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.4246|2.6479|2.6479|5.1898|4.8544|4.9839|6.3446|10.5915|9.066|7.6494|5.1487|3.9718|4.3028|3.2554|3.7056|4.8|5.4988|7.8245|7.3184|7.4288|13.3865|12.6701|12.0346|12.8555|26.6156|15.8608|15.0046|27.1143|17.4319|14.1397|15.1723|17.7496|17.3215|17.2906|19.409|22.913|19.4619|17.1318|19.0338|22.1098|22.2289|18.7602|16.5228|20.018|17.2112|17.7849|21.183|20.2695|23.0939|23.9059|27.2467|31.1567|27.7586|25.1107|25.2784|28.3941|27.0878|23.8044|24.1222|22.1186|19.9915|20.4151|26.214|25.6579|26.1346|31.9422|35.0844|42.3484|41.4216|49.0387|41.2186|47.5225|50.1183|51.6073|51.7815|53.1879|55.9809|53.6635|57.6713|64.6144|66.4432|68.8858|74.717|80.4665|79.6045|92.2285|97.4645|90.077|88.5778|93.8351|103.5006|101.7187|111.2503|117.8141|129.4388|142.8566|159.2023|175.6258|194.4756|201.3478|206.4235|240.5628|266.1766|247.6649|270.1958|260.5713|296.3855|304.9619|350.6356|400.6465|515.7668|609.9894|541.6662|409.0822|446.3771|419.1131|415.2157|436.8964|504.4415|488.7792|624.398|619.6149|642.0247|606.2938|598.5559|625.4789|783.6977|667.55|
2025-11-30 06:32:35|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8496|5.9641|6.0286|4.9953|5.7154|6.137|6.3506|6.2892|6.8086|7.09|8.0353|8.5967|9.6258|10.1553|9.6321|10.1903|8.9196|6.011|9.6487|9.598|9.2934|10.7033|11.0235|12.2045|15.0155|15.6749|15.475|16.6669|19.213|19.0478|24.2836|24.8683|27.775|30.8175|33.581|30.9599|26.7051|30.6708|30.1392|21.7186|29.5613|24.0185|23.3282|29.6597|26.0179|27.1362|26.9363|32.5331|27.6658|27.453|23.2703|16.3295|15.1796|16.7587|19.6447|17.1163|19.7876|23.2111|23.8132|24.1743|20.2105|19.4749|21.504|27.7124|31.1943|36.17|30.4499|29.7497|31.1751|33.6279|37.8912|39.9966|42.708|36.1249|41.4164|40.6684|41.4817|37.2117|34.6507|37.3715|35.206|39.5248|34.4706|36.4678|43.0597|49.7266|48.3054|39.6485|44.3331|46.6193|44.4527|49.6886|52.8434|58.4404|61.1486|70.7366|79.7165|80.0871|85.608|83.3084|90.1122|91.338|94.7209|84.2017|87.6226|99.2536|103.7958|106.8936|105.9814|112.7852|126.3357|138.8315|127.3335|133.3486|130.3458|146.1294|138.1283|162.2077|183.3792|184.3598|198.8289|157.8597|184.697|198.2553|203.5327|222.1776|231.0218|277.0439|291.8458|316.7869|262.8192|261.5555|293.6334|308.9999|338.9394|318.9533|286.8639|329.6326|290.6824|343.2804|357.0041|397.4179|356.0128|356.58|
2025-11-30 06:32:39|usa_0175|HUM|total_return_price|0||||||||||||||||||||||||||||20.4821|20.8217|26.4155|24.1592|23.0322|26.9522|26.5221|25.3154|22.693|21.3046|18.1978|18.8269|18.0509|6.9386|9.906|11.3413|15.6295|16.2899|14.203|20.807|19.9265|22.5681|15.6295|17.7251|24.109|22.1278|15.7439|17.8308|16.7301|19.3717|20.3667|20.9655|18.2711|21.846|27.4638|14.4231|15.6823|15.1892|11.3941|6.0581|7.2116|6.4367|4.297|9.4657|13.4281|9.228|8.6733|10.6192|10.3815|11.9136|13.7627|10.9186|8.8053|8.4531|13.2961|15.8936|20.1202|16.7478|14.881|17.5931|26.143|28.1242|34.9924|42.16|47.8394|46.3601|47.2847|58.1945|48.7023|51.0886|53.6333|61.5317|66.313|39.5007|35.0188|36.278|32.8263|22.9643|28.406|32.8439|38.6466|41.1826|40.214|44.238|48.2004|61.5845|71.138|64.4426|77.8437|82.4046|69.2328|62.9467|61.8178|62.4937|76.5467|84.9078|94.1508|103.0626|117.0315|119.6416|132.1464|164.0483|176.527|165.459|165.2749|169.6546|167.0816|164.3043|189.8217|192.4316|224.9983|228.195|232.7289|252.6771|280.2155|319.1924|270.5993|251.7814|251.6471|243.0192|348.9014|299.5553|370.5072|396.1037|393.2416|402.5114|425.7142|374.8663|447.5019|420.5782|453.1471|470.4716|497.4127|472.3144|435.8895|475.1413|447.981|340.1401|367.455|312.3535|251.0703|262.7069|243.6296|260.17|
2025-11-30 06:32:43|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8295|2.9702|2.9765|3.2277|3.1038|2.7446|2.9998|3.2978|3.4173|3.5507|3.8031|4.1906|4.9238|5.3835|5.8243|6.781|6.3579|6.405|6.1286|5.5608|5.4044|5.6285|6.2424|5.9749|6.1376|5.8921|6.8494|7.2718|8.5068|8.1271|8.9614|9.3954|9.3789|9.5301|9.679|8.194|8.5627|8.5339|9.35|10.7063|10.9485|11.2367|11.3586|12.0098|14.187|12.7965|14.8014|15.3874|16.0787|19.4184|18.7498|21.3879|21.6564|20.7809|19.8521|18.6436|16.2642|18.7394|17.4892|20.5284|13.987|8.8233|10.9071|15.2236|16.927|19.7918|21.2048|24.3927|26.8848|29.3767|31.4258|27.3248|30.3579|33.5196|33.5637|31.1399|31.0989|30.4365|32.33|30.0425|29.4585|33.2242|36.3889|35.8566|42.1132|45.9579|41.7399|45.0282|49.2464|51.0882|47.2594|46.6116|47.0065|45.8077|48.8271|49.2747|48.037|46.8408|48.8338|51.2115|51.4376|59.1411|60.0627|68.6924|64.8962|49.987|48.1141|42.4868|49.5738|60.4063|65.4372|69.2749|77.9952|78.0491|63.2296|59.3913|52.6788|54.2194|60.236|54.2042|57.0711|59.524|65.4|71.5431|68.9488|70.1091|66.7727|64.73|
2025-11-30 06:32:46|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.309|0.3076|0.3941|0.1985|0.3346|0.3544|0.3686|0.275|0.4353|0.4196|0.499|0.6691|0.7939|0.9669|1.497|1.4289|2.0019|2.0186|2.03|2.3589|1.7465|2.7957|4.6951|4.5481|3.3569|3.629|2.1665|2.3988|4.48|4.979|8.3359|6.0569|5.9534|6.5558|6.0786|6.2946|11.4659|9.7312|13.0536|16.2962|24.9042|36.9472|27.5371|19.281|18.2577|19.8145|16.6427|12.3786|15.8407|17.6516|10.7927|10.9089|8.6879|10.6113|14.1242|16.9331|15.7427|13.2605|12.3169|11.6855|11.5403|10.7927|13.4378|11.9168|13.8995|13.1167|11.5489|12.7849|13.071|14.2091|16.3418|14.439|13.3676|13.9649|13.0013|9.7224|7.0942|9.2991|10.5638|9.3806|9.4108|10.6983|9.2118|9.7024|12.3957|12.4497|9.8334|9.905|9.9396|9.769|8.9483|8.776|10.7842|12.1997|13.81|15.2113|14.4147|16.4214|18.1485|19.2139|19.955|17.3622|15.3061|14.8733|15.7425|18.3564|23.6789|26.282|31.0536|36.925|40.3795|51.5434|49.0694|45.5288|44.7537|30.398|36.3332|41.182|46.3707|51.1937|54.9021|47.1828|61.3397|56.6644|92.7666|127.5799|134.756|131.838|133.5293|106.8282|102.8486|85.9004|108.7366|110.4967|148.5744|129.9985|161.7276|195.8712|209.6131|179.7101|178.9126|149.8532|179.5454|233.1|
2025-11-30 06:32:50|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.1687|5.1853|5.1858|4.7152|5.0874|5.4089|5.378|5.923|6.7533|6.1791|6.527|6.8772|7.0341|7.9674|8.2888|8.5882|8.4196|7.0915|6.6379|7.5159|8.0257|7.8822|8.8846|9.3607|10.5873|11.065|11.4719|11.0898|11.3875|11.5898|11.9705|13.1458|15.1066|14.8833|13.6135|14.8455|14.4857|12.391|11.8965|10.9898|10.5253|9.9424|10.0566|13.5121|16.2959|16.6962|16.6073|15.7573|16.0858|17.2822|15.2029|11.0361|10.8107|9.2844|12.2875|12.5162|12.8908|14.0575|13.821|13.9564|15.1501|15.1769|16.5926|18.0315|17.0162|15.7698|16.0515|17.2193|20.3516|23.5042|21.8843|22.5741|23.0066|20.7667|20.2557|18.8376|17.1514|13.1788|15.3076|16.6418|18.9302|18.827|18.0182|20.4464|20.5561|20.3357|22.0827|22.5685|24.8147|23.4512|24.5532|27.3445|26.8517|30.9191|28.7471|28.1301|30.6591|33.5806|37.3209|35.2856|41.4043|38.6846|36.7775|39.8512|41.2484|47.4261|50.4957|46.6445|46.1672|49.6835|51.8626|52.8744|55.8396|52.5654|53.5651|55.3093|58.8462|66.5026|70.4491|75.5599|76.8057|65.4456|65.7513|68.0347|69.8854|71.7412|72.2548|69.9212|77.3499|87.4959|84.8009|77.013|85.3791|82.5766|77.109|69.6001|76.0077|81.502|83.8692|98.9619|89.8268|107.4183|102.9115|112.5|
2025-11-30 06:32:55|usa_0179|TWTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:56|usa_0180|DFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:57|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5035|6.0682|12.0933|9.2185|12.7337|18.1546|22.3601|25.0577|23.3517|33.4826|21.0914|22.2448|11.477|13.1486|13.3861|19.3717|16.7309|18.7451|19.3114|20.2307|18.115|20.7351|21.5063|20.6456|20.9021|20.408|23.4326|23.2192|23.2639|21.7335|27.7122|30.1463|31.2619|39.023|35.6685|33.053|34.0156|39.0775|40.9138|40.441|40.2045|44.2765|41.6985|44.7371|48.7899|51.9383|53.6903|58.0792|61.5146|63.3992|64.9015|67.9881|68.545|66.767|70.0712|80.1117|85.5702|86.4156|75.7466|87.4481|93.0289|106.4491|104.933|108.2846|110.5774|127.5015|126.5296|89.8342|87.9568|96.8485|96.0176|109.1015|105.6883|119.8692|134.6324|135.2073|156.8563|149.0699|173.7561|177.9327|168.48|
2025-11-30 06:32:59|usa_0184|DVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.4551|7.1145|7.4172|7.72|10.5204|9.0823|11.1258|13.3207|11.6556|11.7692|10.5771|9.9716|9.2912|8.3436|10.8413|12.5602|9.9821|14.7591|17.0348|18.3126|18.5793|17.7491|16.0247|10.5|11.8145|14.771|15.0961|14.7957|14.0896|14.8169|16.4255|14.8377|17.6468|17.9531|20.4104|21.9917|24.1386|29.6634|31.5333|42.7587|39.0028|38.2241|37.8312|39.6154|42.1476|43.587|49.3867|52.5777|56.2767|66.1407|76.2809|57.9966|41.8792|28.5906|34.9543|43.2888|47.3741|41.6208|39.4464|42.0274|51.0781|59.8161|51.4787|36.3102|40.7144|46.8351|38.3217|40.1128|34.6356|37.6857|34.7917|38.8807|41.7985|45.3741|54.0008|46.5278|41.9473|41.5053|41.0956|25.7764|22.3903|19.4069|25.6816|31.2936|32.4408|29.6792|22.7849|26.21|29.6052|22.7747|31.5527|28.7221|16.2569|22.8248|20.6993|17.5255|18.9897|5.1074|8.458|7.296|12.2794|17.1798|23.2195|28.7419|36.3337|49.5909|46.9859|52.4456|54.8146|45.9187|44.4949|44.3347|42.8502|47.9109|45.6055|38.0575|32.0476|36.8822|31.5904|35.06|
2025-11-30 06:33:03|usa_0185|SRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4745|5.2068|5.1509|3.9668|4.7595|4.4545|3.7996|3.714|3.8199|4.7348|5.3479|5.4134|6.4184|5.8661|5.8797|6.0864|5.4117|4.8641|5.9157|6.3101|7.2752|7.5505|7.7974|8.312|9.0649|9.5951|9.7912|10.7108|11.1869|12.8255|12.2982|12.8248|12.6405|14.0506|15.7533|17.2383|16.8238|16.5953|17.7592|15.3876|16.4041|14.7644|12.5793|13.7743|14.9035|15.073|17.0578|15.3241|14.4839|16.7753|16.4864|16.9636|16.9199|16.636|17.9319|19.7504|22.893|21.6335|23.998|27.2594|28.0986|29.6311|31.2915|33.9649|36.9891|37.4606|39.8324|39.2429|35.8631|35.3243|34.5923|38.5697|42.5538|40.2794|38.101|42.1479|43.0061|44.1656|41.6935|43.7248|46.0049|45.4229|43.565|51.0754|55.7747|60.7432|62.7361|47.2778|49.4827|50.4198|54.7178|57.4259|57.3826|55.7116|58.7601|75.2208|67.2343|68.0822|70.688|69.7043|67.1358|63.7879|70.6475|68.5033|73.1332|81.0171|85.559|70.2393|75.2269|89.335|
2025-11-30 06:33:07|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1196|0.0957|0.072|0.0786|0.1552|0.1569|0.2486|0.3655|0.4139|0.4131|0.2341|0.18|0.1443|0.238|0.3471|0.3587|0.4004|0.3869|0.3313|0.3909|0.334|0.2793|0.3051|0.4014|0.5084|0.4486|0.4411|0.3879|0.6131|0.5653|0.6609|0.7659|1.0723|1.6633|2.3123|2.6606|3.3911|3.6236|1.8213|1.02|1.7239|0.9976|0.7686|1.3663|2.7177|3.3187|4.3877|5.3749|5.2026|6.3056|6.3356|4.7774|5.9253|9.3871|9.947|11.663|10.413|9.099|9.707|12.512|14.517|15.205|18.197|18.882|28.577|41.676|38.071|24.639|35.656|36.921|26.308|33.69|35.712|46.626|49.348|52.733|51.339|50.882|58.385|60.492|39.182|17.091|22.436|28.819|32.352|43.47|37.759|48.927|61.353|67.903|70.735|90.905|93.385|133.913|122.737|
2025-11-30 06:33:11|usa_0187|MYL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:12|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|94.97|
2025-11-30 06:33:15|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0582|1.0534|0.9014|0.5507|0.6763|1.0067|1.1015|1.4085|1.571|1.7893|1.7923|1.9647|2.2223|2.2085|1.9755|1.9192|2.0382|2.5711|2.4582|2.5711|2.5501|2.8049|2.8564|2.727|2.8402|2.9941|3.2501|3.2973|3.722|3.7081|4.7219|5.1827|5.2259|5.9398|5.8629|4.2703|5.3622|5.4575|4.9345|3.5998|3.5095|2.843|2.8358|2.9679|4.39|4.2674|4.4606|3.6133|4.8457|5.4021|4.9255|4.5467|4.5867|4.8236|4.3825|5.0506|5.6485|6.1354|6.4328|6.5658|7.3901|7.9279|7.7066|7.8433|7.525|7.7788|9.3653|10.1381|11.4866|11.6423|12.9805|11.5235|9.8766|11.234|10.397|11.3717|8.1465|8.6001|8.4184|11.1115|11.3284|12.4933|11.181|12.8295|13.7478|15.821|17.5493|19.7551|20.7517|23.9741|22.0312|26.4345|25.1843|28.1325|32.5298|33.6907|42.3971|42.2696|43.212|45.4729|51.8048|52.3084|48.6604|47.8066|43.8838|45.9094|43.8494|40.2189|38.5675|40.0583|42.3057|47.002|55.067|55.5037|61.3807|70.7198|54.3343|66.5905|71.5372|73.2397|82.459|45.0543|51.13|59.358|72.5658|68.3121|70.5576|58.0132|63.8222|50.0436|39.2691|26.9061|25.2869|21.2477|17.98|16.9068|18.0774|14.8334|13.1412|19.5198|21.0861|15.3217|11.6806|14.43|
2025-11-30 06:33:19|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.7296|5.062|4.6568|6.2023|4.6179|4.1239|4.7009|5.8387|5.1039|4.6468|5.1542|6.9588|6.1296|8.5641|9.121|9.7604|7.7246|7.6664|9.1807|8.4129|8.3531|9.1293|9.1958|8.8396|9.9585|9.0977|11.1534|10.0739|11.9667|11.435|11.1173|14.6927|12.0389|12.6429|10.8608|9.2671|8.7733|9.0568|13.5793|15.0628|12.9085|17.4124|20.5834|20.6954|24.5829|20.2144|17.8073|15.088|17.6066|20.1205|20.3686|21.1078|20.269|21.9939|23.2158|24.7826|29.0352|30.956|31.2702|36.0266|36.4143|44.1577|46.6517|54.3863|49.6199|47.5061|49.5636|45.9665|48.4857|51.6576|59.7342|66.0484|78.992|88.9622|102.459|76.9703|55.1234|47.4975|53.5871|68.3396|76.8896|75.7498|62.921|73.1911|89.3964|98.2769|92.7395|60.3801|68.2742|75.8253|66.4733|65.5294|59.6037|58.7097|63.9638|65.1212|65.8786|63.735|77.5421|72.5236|48.5853|46.9598|45.0181|30.7419|35.104|38.8113|44.4681|51.2506|51.1331|41.5658|38.9604|37.425|34.7055|31.8014|38.8672|39.8557|22.0774|29.3824|24.7266|22.0846|22.3247|3.6748|11.9033|8.3653|12.5674|15.8759|19.2124|19.0619|23.9731|36.9896|31.3232|30.7959|42.2984|32.8571|31.3369|37.9418|33.3153|32.1847|27.7743|23.2577|22.1758|20.403|18.0442|24.28|
2025-11-30 06:33:23|usa_0191|ABC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:24|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.4936|9.7731|8.6605|7.4025|6.2843|8.1014|7.4025|7.2628|6.7707|6.3514|7.0503|6.4912|8.3083|6.3514|6.7037|8.6605|10.8913|10.5447|14.246|16.5495|17.595|17.8019|19.8314|21.5758|22.2747|21.9225|24.8913|27.5806|26.8761|26.0822|24.8237|30.0648|10.773|9.6202|7.6614|10.6331|9.7655|15.5386|13.8307|17.2576|14.9788|17.8749|15.2309|14.5923|13.0687|12.8445|11.8694|13.5002|14.6713|16.5943|17.0291|17.4069|15.6306|17.2251|16.7116|16.5281|16.8083|17.9494|21.0141|21.4885|22.1111|22.2977|21.0159|23.9972|23.3413|20.3458|21.0681|23.8456|20.0677|21.3114|16.659|18.5164|19.8026|22.6486|23.286|21.3713|24.639|25.6493|26.214|26.3957|23.2997|23.6726|25.5623|24.6939|23.9627|25.4822|29.9067|31.0321|32.0234|35.1228|33.2325|35.6329|38.1663|41.5287|44.1924|38.0667|41.2249|44.489|49.538|56.0189|54.2412|60.6771|62.764|63.5017|68.1416|75.5209|74.0167|71.9701|80.3592|79.5394|93.3542|104.1204|104.2293|103.7578|84.6572|97.3488|104.5209|109.4263|120.285|131.1586|140.3354|157.3794|150.0872|145.4566|152.9031|150.3075|157.0675|167.659|148.0403|174.6511|208.5968|209.5589|204.659|199.5995|229.8465|227.9639|220.83|
2025-11-30 06:33:28|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4427|24.6745|14.8271|15.7468|19.589|21.9045|25.6884|29.6313|37.7202|36.1528|39.213|43.43|46.9847|52.7038|66.7451|69.2454|70.9715|78.7431|69.0682|63.0785|72.3616|73.4718|70.0945|68.4338|83.6226|78.1274|72.9307|80.6557|90.952|101.251|130.2844|113.3704|123.4506|121.8124|113.382|141.0154|83.7565|95.0257|115.2623|156.5891|181.2787|202.2253|243.1209|238.9863|255.6009|169.09|179.7251|232.968|249.3279|280.1153|243.3228|259.8675|327.8269|335.0778|400.0252|301.808|340.8864|376.8258|426.2|
2025-11-30 06:33:31|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2807|1.412|1.6098|1.369|1.5472|1.8145|2.0599|2.1008|2.3038|2.3452|2.4087|2.4844|2.7271|2.9856|2.9324|3.287|3.2887|3.2721|3.2483|3.2242|3.4723|3.5414|3.7412|3.6919|4.316|4.7196|4.964|4.9703|6.0206|5.8259|6.685|6.3945|6.0486|7.7945|7.272|4.7927|6.5048|6.2597|6.199|4.6989|4.7393|5.0283|4.8396|4.9107|6.0835|5.926|5.1978|5.2356|6.5185|6.7894|7.1681|5.7001|6.8377|6.4341|6.581|7.2379|8.5897|9.5473|10.3679|11.0163|11.2272|11.1182|11.958|11.2414|11.6416|12.7419|12.2989|14.5203|16.6186|17.3442|17.5393|17.4185|15.4626|13.685|12.3913|15.5154|16.3241|14.3085|14.8941|16.7684|17.2863|19.0842|19.6003|21.3964|23.9654|24.1389|24.2077|21.5564|26.003|31.7779|38.8304|43.8098|45.3708|49.9726|52.3893|54.1988|54.7398|58.9691|62.0651|65.8607|79.2921|85.9613|83.2902|67.6365|79.0137|86.9253|89.9316|84.9674|82.7968|95.8279|108.6973|111.1742|127.6017|122.2887|127.3945|142.5649|123.4817|135.5204|144.5774|173.8495|184.849|145.9352|183.9512|222.2461|234.8541|236.4243|262.3542|269.8573|340.2928|241.7684|217.3694|199.2445|231.5253|219.8688|260.4224|250.7089|307.2934|342.9649|295.347|378.4862|337.716|347.6738|342.618|346.26|
2025-11-30 06:33:35|usa_0196|PXD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:36|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|178.73|
2025-11-30 06:33:37|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7332|2.6595|3.0207|2.1479|2.212|2.2266|2.4033|2.2326|3.277|3.8014|4.144|3.9959|4.7258|5.8118|5.1559|4.954|6.5421|6.0088|5.3084|4.834|5.5875|5.5564|5.4467|4.837|4.6787|5.1361|5.1656|5.0704|5.9555|6.6665|9.2187|10.2342|7.7768|7.2948|6.8166|3.9824|4.7866|4.8265|7.7957|6.8272|6.6691|5.2304|3.8271|4.2434|5.4263|5.4115|5.6181|4.8271|5.684|7.015|4.9537|3.569|4.2933|3.8011|5.6005|6.9763|7.7364|9.2932|9.9914|11.8667|13.51|11.3889|12.1348|14.3609|14.6955|17.2623|20.1328|19.6949|19.5806|24.0402|33.6937|42.671|42.5871|31.3843|43.9981|29.4363|18.1479|17.4164|24.2251|30.9506|31.7897|43.0752|45.3999|63.3434|77.151|77.0571|72.9278|57.796|62.5526|85.5857|69.364|66.3213|78.3266|84.0731|79.07|97.3569|103.7812|110.1666|114.5708|98.5364|108.2205|104.667|99.5849|83.0544|67.9973|85.7842|88.4899|101.6774|109.2556|121.6783|131.4022|137.0598|145.0217|133.9461|110.7195|122.561|112.1315|133.4408|145.8433|139.6922|154.7835|117.9604|152.2667|186.7338|201.998|231.7638|219.2201|203.1728|198.6062|187.9634|178.6201|189.1207|226.5818|224.8044|232.4059|218.1389|230.4772|285.2877|269.7094|317.2355|343.2368|310.086|325.8384|422.37|
2025-11-30 06:33:42|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.1178|6.257|6.7621|6.2931|7.5197|7.9887|7.8496|9.2257|10.3854|9.6483|10.6018|10.7462|11.1946|11.8594|11.5863|12.4418|12.5294|14.9467|12.2408|11.7254|12.5655|12.8232|14.9467|15.4621|14.6271|11.5347|11.9831|11.21|10.8235|12.272|12.8283|12.4225|16.4089|18.0401|17.4136|17.758|17.713|17.6322|18.5864|14.9796|12.0355|12.5056|14.8364|14.7141|12.3365|7.6795|6.9085|9.3758|11.8677|14.5324|11.035|6.9455|8.5739|8.2963|13.0459|14.7421|17.1293|17.8694|17.2341|18.7515|20.528|21.2183|23.549|24.812|23.6732|25.014|25.4738|27.2224|31.1505|32.0047|30.2754|32.1851|29.2542|25.2629|27.4972|26.2053|27.3634|27.3007|27.7617|29.5423|32.8804|31.5725|30.925|34.5176|36.7022|34.2494|32.9425|33.5133|33.0178|35.1377|37.016|35.2632|33.5849|37.6136|39.0188|35.2983|35.1404|38.0791|42.7372|40.4974|48.2707|48.5383|45.3231|49.1611|49.9453|56.5163|60.9639|58.7995|58.8866|64.7747|65.3007|67.5195|44.4544|43.5619|42.2034|45.6245|23.551|17.6509|22.728|9.9162|10.7789|8.9147|8.7957|9.3113|12.3556|11.6119|10.0848|9.5196|12.0383|11.84|9.8964|12.3953|16.1238|16.0345|17.1352|15.9949|17.8889|16.6391|17.3439|19.6485|20.0809|17.1208|13.9169|15.08|
2025-11-30 06:33:46|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|97.63|
2025-11-30 06:33:49|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0051|27.5604|29.6739|28.3464|31.9649|37.3006|39.2992|43.3612|41.972|38.7075|34.5817|30.6646|26.2349|15.962|14.5862|16.3114|23.0729|27.859|32.6004|28.2753|34.6239|41.9707|44.72|42.0562|30.4583|36.2913|42.9538|37.9878|42.1769|48.29|55.9127|62.8513|70.6881|87.1518|83.8173|92.7464|97.2736|106.7593|103.0238|102.597|83.7386|85.556|77.0708|81.4143|81.7974|95.1846|108.3339|111.0061|126.3628|146.9341|126.8594|127.725|130.3346|88.3625|113.6305|131.0542|132.6573|152.1122|94.0185|136.3749|138.9263|172.0007|217.4233|227.8985|255.4334|278.456|296.2595|231.2664|241.8406|296.2151|288.8825|312.3612|318.2539|364.3492|427.5949|435.2616|462.948|527.2179|501.8357|504.8143|491.89|
2025-11-30 06:33:52|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9326|9.0214|11.2529|14.6361|14.2016|18.6834|21.4052|30.4171|25.0489|23.1478|31.4052|33.252|30.6804|30.2183|31.7141|36.9234|37.8239|33.1952|37.8381|27.1646|26.3201|31.5649|37.5519|37.5546|40.7591|42.9316|51.3566|56.5576|58.476|66.1594|45.5361|48.4259|43.0531|51.6046|51.3567|19.4911|33.2189|25.5806|34.9793|47.8117|55.2366|56.8551|58.1932|76.8511|84.9601|86.8717|106.3957|124.5959|105.7765|146.073|148.0335|190.7395|168.7734|160.7026|133.3912|148.2897|165.1904|187.25|
2025-11-30 06:33:55|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.8708|5.9989|6.1418|5.3542|6.7102|7.7654|9.1096|8.9265|9.3913|9.8954|9.5122|8.8234|9.3364|8.8761|9.2146|8.7954|10.0257|11.3779|11.1899|13.3334|12.8678|12.8833|14.8077|14.5939|13.2537|13.913|13.0666|15.1495|14.5201|14.064|17.6301|20.0309|15.7912|17.2531|15.9011|17.3448|16.7604|15.8751|18.9981|18.254|21.5345|16.4052|11.5131|11.1614|15.997|14.2392|14.1833|13.9265|16.2289|17.4|17.7318|13.6759|14.4247|14.0393|14.9446|16.4203|18.2654|18.0087|19.1671|17.4314|18.2296|16.0769|13.3041|13.2294|15.0439|15.5895|14.6728|15.846|15.7221|16.896|18.2429|16.8825|15.351|12.9926|11.2307|12.728|5.8613|3.6137|7.7824|11.4486|13.8058|12.7013|11.7382|11.3466|14.2784|15.921|15.8599|12.5014|16.0617|19.2044|15.9577|20.2092|22.3613|26.3324|25.2075|25.6458|28.2901|26.6653|29.5551|28.5668|32.3004|33.6945|29.1162|23.3177|23.5066|25.917|27.0506|30.9157|34.5389|33.3464|37.5087|37.9843|39.0743|36.3255|35.7147|34.0186|28.2423|32.7229|30.9939|30.299|33.7408|23.086|26.5283|30.9764|38.4088|42.209|48.2497|44.3875|39.7495|39.439|36.0958|27.6463|30.5879|32.2305|28.856|32.6019|33.7076|36.8607|41.2149|47.1319|52.3525|52.3309|46.3765|46.4|
2025-11-30 06:33:59|usa_0205|DG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6469|20.3077|24.5171|25.6565|24.4389|25.0042|26.961|27.6046|34.7188|37.1366|40.772|44.6074|42.2853|39.1892|45.138|47.1644|50.9389|50.0866|48.208|48.7386|54.3134|60.4449|65.663|69.0069|58.8166|64.86|73.7037|85.6082|61.0209|63.9466|61.7891|66.06|72.8202|93.1881|90.4836|89.5873|102.4662|103.7817|113.8641|127.7595|148.6949|143.0189|161.9632|177.4064|195.4009|191.872|201.7277|214.6326|199.7767|198.4668|239.63|227.0293|245.5089|217.8723|209.8104|158.8539|114.0712|126.9555|136.033|116.5637|77.8019|70.6885|92.2982|109.1697|101.92|
2025-11-30 06:34:02|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0744|5.3888|5.6078|10.0766|13.1108|11.6759|11.5444|9.3977|4.3373|3.9213|4.0527|4.9069|5.7614|5.4985|10.8214|11.5224|10.9528|13.5598|12.1375|9.3931|5.0821|7.2236|8.8779|7.3778|6.7925|7.6547|7.8475|7.7108|6.3579|7.837|9.9119|11.0369|11.5171|12.3688|16.3679|16.6623|23.0622|21.9757|22.4734|22.193|20.5212|21.443|27.2646|36.5351|50.6458|51.494|40.9232|62.1909|35.2102|17.1319|20.1251|22.894|30.2333|31.8027|29.3458|23.9901|32.3508|49.0203|57.8705|57.1947|37.5289|49.9145|58.4376|47.4799|59.1203|50.5476|52.4343|51.2771|58.3455|59.6144|58.5865|69.1538|64.267|55.7254|42.8999|41.8342|32.9971|29.7135|28.002|30.3398|33.1759|33.857|36.3014|29.8704|32.4483|32.7618|33.5252|39.5739|39.326|23.4976|24.4021|20.4122|19.507|23.1003|9.1084|11.3507|8.3949|12.7221|12.7128|14.1954|12.1476|12.609|18.2915|15.8102|15.1699|19.6342|17.4456|15.1668|19.8107|19.2754|18.6051|18.1952|15.3575|14.1077|14.786|12.36|13.25|
2025-11-30 06:34:06|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1026|4.2525|4.1526|2.4603|3.014|2.8746|2.4728|2.5373|1.2913|1.1579|1.0223|0.9018|0.7124|0.6865|1.2092|1.4412|2.1759|2.8727|2.9696|3.2161|3.5971|3.7044|3.967|3.4567|3.5813|4.7652|5.4712|7.1151|8.9993|7.7535|8.7128|9.3232|8.6059|10.5442|11.3728|11.4363|12.0055|12.4072|14.2567|15.8047|15.9071|13.8571|16.021|17.7088|17.7905|17.0468|20.016|13.8335|9.5068|12.7585|16.6744|19.1678|21.0533|21.0625|23.3712|24.0444|25.1508|24.6777|23.3777|26.3811|27.6284|30.8771|30.738|32.265|36.8363|35.2855|31.5869|29.8031|31.8779|34.1172|33.3462|39.0152|40.1532|34.5521|36.1215|36.8426|41.6262|48.6789|47.7137|42.7857|45.0483|48.6878|46.1544|43.0894|36.1301|42.122|40.8187|44.5739|49.142|53.2463|57.511|46.1002|22.0031|30.4386|35.2498|41.5805|45.6015|49.1985|47.9526|44.7927|54.5061|45.7891|36.1746|40.974|39.8309|43.847|39.5005|47.1456|41.6154|48.9942|61.8382|57.63|67.7618|62.712|69.99|
2025-11-30 06:34:10|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8296|30.3396|28.6274|29.5002|29.5511|26.7917|29.7744|33.9655|39.5759|42.7139|46.6545|36.7155|44.2713|40.0915|44.0601|48.4286|49.6757|50.7675|59.2713|59.4689|68.5117|76.4485|82.2319|86.3282|77.4225|95.6111|107.3851|118.0389|126.5656|106.7734|132.1493|155.6854|155.2567|150.8947|179.5843|185.7371|238.3018|184.7696|168.3387|146.6551|139.7661|157.1887|165.062|177.5359|193.082|168.0547|168.4452|194.1184|163.918|161.9402|155.4303|144.65|
2025-11-30 06:34:13|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|107.81|
2025-11-30 06:34:16|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5033|4.9933|4.7761|4.6539|4.5337|4.8963|5.6235|6.6668|7.7081|8.6544|9.1263|10.2809|11.703|12.4678|14.4072|18.3449|18.8487|22.1283|22.8975|17.6636|20.3403|18.4733|16.7987|10.1354|10.0513|13.8594|17.044|23.9726|26.0016|22.6083|24.1378|17.9346|25.0359|26.0992|19.8824|18.7367|18.6741|18.5328|22.0697|21.4149|26.9385|27.8701|27.7583|26.4455|28.3612|27.6544|30.211|31.8669|36.3358|35.518|34.7263|37.7367|41.9357|39.678|43.6645|42.4979|43.5339|38.9891|39.2083|38.525|37.8803|29.2576|32.0313|39.2001|37.1859|38.8158|38.2073|43.7503|47.0091|49.1124|49.9626|46.0002|53.2266|55.5646|56.2706|58.1555|61.7605|69.2411|69.638|73.5991|81.4421|79.0248|82.7264|84.7074|93.3281|91.1064|83.6353|85.6046|97.2911|99.7668|110.0696|106.3946|112.4579|116.5561|124.9793|123.1626|126.872|119.3655|111.4986|117.924|114.6493|125.0006|132.0973|145.4719|140.9473|101.899|116.2191|107.2873|142.9352|147.3588|148.9752|163.3185|182.7407|202.9746|187.3194|174.0595|211.9258|187.3746|186.6614|202.6333|220.8184|254.0283|250.9256|284.5906|273.5639|299.9454|288.7266|282.25|
2025-11-30 06:34:20|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.7176|5.5869|5.3256|5.4562|4.9336|5.5216|7.4161|6.6322|7.0555|8.754|7.9048|8.6234|8.592|8.8847|11.4011|11.5135|11.0562|12.9351|13.834|10.0449|10.9256|12.2008|13.408|11.1555|10.8785|8.8847|6.2872|8.5084|11.6442|11.2313|10.0867|8.3594|10.8759|10.382|9.828|8.0224|6.7994|8.0014|10.4913|12.5054|12.5203|12.9526|12.7014|13.4122|15.137|15.3567|20.3014|16.4798|17.9583|21.0556|19.0629|23.9152|22.6732|24.0693|19.8336|17.6898|15.3227|14.1061|10.5555|6.9387|5.1299|7.8946|8.0593|10.2113|9.287|13.5577|10.9244|13.8983|13.6197|14.0967|17.0837|18.1366|20.0757|24.5678|21.5823|23.0425|24.0378|27.2644|29.7037|28.4932|33.0339|35.8123|36.2291|36.438|40.4656|41.1438|44.1949|32.827|26.2704|25.9487|23.754|24.4505|19.98|20.0015|16.5325|13.2803|18.6426|22.607|29.1954|25.462|19.7605|17.9692|17.6617|12.0343|12.9734|4.9638|5.1333|5.2603|12.74|14.0445|14.4002|22.5826|21.9725|20.8843|15.3647|18.3188|20.9145|14.5917|14.9662|11.1502|16.8866|17.1581|16.2358|14.5855|14.9732|11.124|12.4941|19.49|
2025-11-30 06:34:24|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0066|38.8776|64.2909|71.7053|67.4528|53.35|
2025-11-30 06:34:25|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|96.5|
2025-11-30 06:34:28|usa_0214|AZO|total_return_price|1.7417664670659|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4198.53|3954.33|
2025-11-30 06:34:32|usa_0215|RAI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:34:33|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6959|0.8217|0.7737|0.5658|0.6034|0.7528|0.8376|0.9184|0.9299|1.0449|1.1268|1.0349|1.1234|1.2706|1.2068|1.2266|1.2401|1.0216|0.9448|0.937|0.9567|0.9243|1.0223|1.0275|0.9912|1.1525|1.1643|1.308|1.6674|1.6427|2.2973|2.776|2.6176|2.9772|2.6188|2.0713|2.1577|2.171|2.8231|2.7003|2.4506|2.7845|2.2253|2.0928|2.8638|2.6215|3.0265|2.9029|3.9169|4.3893|4.0095|3.0686|4.2733|4.6767|6.3254|6.9646|8.111|8.033|8.3419|9.9778|11.9465|10.7752|10.1536|10.1674|10.7004|10.9327|12.8281|13.366|15.7218|17.8319|21.2076|20.8143|20.3903|16.9091|15.7751|14.4637|10.9383|9.9125|12.5555|14.6356|14.1087|16.9009|15.5795|18.855|22.6247|20.7069|20.2523|13.4701|15.2761|19.1715|16.1266|16.5487|19.1207|21.473|22.876|23.8131|25.8057|29.5122|27.5926|25.0667|30.5245|28.4378|28.8345|23.6648|22.2512|25.7976|24.5709|27.9599|30.7912|32.4958|32.0592|35.2535|35.3544|33.0345|31.0691|34.3444|29.9387|35.8762|37.904|37.2151|43.4251|33.7028|41.4576|47.4057|48.5235|52.4315|50.5401|44.8785|51.2532|51.3275|48.1799|49.1472|59.9646|66.755|76.5478|78.0492|92.953|118.2344|98.5174|94.7438|103.0022|96.7181|94.7484|98.32|
2025-11-30 06:34:38|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.4308|6.5881|6.725|6.2924|6.8823|7.0396|6.8634|7.5509|8.2792|7.6106|4.0696|4.326|4.2867|4.6988|4.6202|4.7586|4.2474|3.6181|3.088|3.1462|2.9889|3.088|3.0675|3.6779|3.9327|3.8352|3.7172|3.4419|3.6181|3.1855|3.1368|3.4419|3.766|3.6873|3.5694|4.0712|4.3858|3.8934|4.8373|4.2568|3.5992|3.3399|3.5396|6.787|7.3927|7.2333|9.0918|5.4223|5.8397|6.7055|5.6599|5.6266|6.0652|6.2958|7.6727|7.3767|7.9572|8.3668|8.5031|8.815|10.0351|10.2544|11.3685|12.4734|11.4405|11.5447|12.7992|13.1421|14.4249|16.5951|19.1142|19.033|21.536|19.1215|21.9073|15.6479|13.1171|12.441|14.4315|13.4404|14.4709|12.5624|11.468|12.6771|12.4225|12.104|13.4853|14.0003|14.6036|14.2089|14.1674|14.9811|14.9478|16.5412|16.1885|16.451|16.4941|18.38|19.918|18.6106|20.8082|19.4963|18.6191|21.0476|22.0895|24.902|24.9341|23.0821|22.9991|25.5292|26.6603|26.4376|21.8043|20.2307|20.748|21.5497|21.1477|23.9991|23.758|24.4645|28.2137|19.6658|20.8727|22.3073|23.454|24.3431|23.9527|24.2054|26.4748|25.3465|24.2897|22.87|26.5676|25.494|24.4916|22.024|25.5662|26.2234|26.5786|32.0526|31.6981|35.5467|33.6315|37.16|
2025-11-30 06:34:42|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.62|29.2581|23.3758|20.4474|25.3643|32.7555|44.1813|41.7261|57.1416|58.593|46.5662|81.8025|69.0021|46.4511|34.1302|20.3515|3.7596|1.6944|5.2237|12.3209|9.7761|13.7147|14.6035|20.1597|28.5676|24.3668|26.918|31.074|28.1264|36.7837|27.7606|29.7543|31.82|37.9963|36.1614|45.743|55.9671|58.2278|55.2631|46.4157|42.6736|41.5403|37.6271|33.0347|34.2982|41.7319|33.7988|45.3375|44.2122|46.2118|53.5964|53.9223|59.8797|64.1659|67.2271|53.2377|45.9702|53.5272|53.8373|54.2627|65.7406|38.6935|43.1323|47.0534|56.5446|60.274|49.0667|34.1204|36.0954|37.4088|33.085|37.6581|46.459|52.8824|56.1132|46.7835|47.3719|49.2478|43.2157|40.5371|51.007|42.7825|42.4266|53.79|
2025-11-30 06:34:45|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.647|1.6968|1.9653|1.8026|1.9352|2.0691|2.3687|2.3291|2.7028|2.7091|2.8814|2.8885|3.0848|3.0937|2.9555|3.2444|3.4592|3.0412|2.6946|3.0349|3.0909|3.1945|3.5703|3.3102|3.9624|4.0255|4.2095|4.1491|4.059|4.2456|4.5606|4.6346|5.7615|6.4823|6.5282|6.0231|7.0404|6.7747|7.7013|9.0839|10.2499|9.3917|10.9857|12.1103|15.7315|13.9351|14.3097|13.4942|13.8912|15.8529|14.5152|15.1904|16.0476|13.7043|16.251|17.7605|20.3541|21.4199|19.7473|16.5434|21.105|19.9586|20.2599|17.5615|17.4647|18.1263|17.3767|19.1259|21.1274|19.5444|19.1672|20.7963|18.3365|17.1709|16.3979|18.525|14.0327|13.9471|14.0461|15.5269|17.7855|18.9381|18.4993|18.6245|19.1992|18.4203|20.91|17.3691|19.8719|20.4182|20.5689|21.773|22.2336|24.919|24.3982|22.921|26.4353|26.4573|27.6459|28.2336|29.9766|28.7215|27.702|30.1366|31.7065|36.66|40.0567|38.691|43.9954|41.5031|40.491|43.6886|49.4801|49.1445|56.3031|60.7114|52.1929|55.9597|59.629|67.3153|72.8822|39.0835|47.3266|54.3196|65.3031|70.0497|69.169|70.6714|70.7164|74.3617|77.5943|64.7703|70.4856|71.6627|69.2878|62.0953|69.2844|77.4274|68.5184|75.4696|74.4212|73.5344|74.7257|81.806|
2025-11-30 06:34:50|usa_0220|CERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:34:51|usa_0221|STI|total_return_price|0.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96|11.3|
2025-11-30 06:34:52|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2628|0.2272|0.2217|0.0985|0.1369|0.1833|0.3067|0.3339|0.471|0.3476|0.3011|0.3806|0.4845|0.356|0.3011|0.3423|0.3079|0.3935|0.354|0.3258|0.2532|0.2308|0.2901|0.3748|0.4793|0.829|0.7102|1.001|0.9903|1.3603|1.5317|1.8129|1.578|2.2517|2.0476|1.5848|1.9291|2.2469|2.3573|2.024|1.253|2.0445|1.5192|1.306|2.2709|2.1858|2.3432|3.1228|3.6297|4.0627|3.7717|4.1969|3.9163|3.8101|4.5756|5.0506|5.6211|6.1541|4.6866|5.3288|5.8146|5.4386|5.4031|5.5244|5.8351|6.2874|5.1189|6.0679|6.6914|6.8633|6.004|5.6231|6.0829|7.013|7.97|6.8797|6.2117|8.0397|9.3644|9.3737|9.8073|11.9987|11.3164|12.7171|14.0902|15.9747|16.4708|19.1257|22.1868|26.9221|29.1491|26.7944|26.3094|29.1995|29.9069|34.3619|30.2396|30.3998|28.8405|36.2448|41.2705|44.5968|48.0678|45.8485|51.108|51.7037|56.4442|57.2163|60.6039|59.7293|50.9622|58.6477|76.2669|75.0612|81.3834|92.3643|86.1826|91.6274|99.7368|103.4046|106.0175|86.5994|84.9974|80.7319|105.4908|124.4061|116.8465|108.0718|93.5637|95.8357|78.3493|92.5867|114.6557|103.8724|111.9336|113.5445|137.6951|127.4814|141.3016|138.1756|149.2469|138.2336|136.1752|158.92|
2025-11-30 06:34:56|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.2157|5.2965|5.4903|5.3944|5.0246|5.4389|6.074|7.0026|7.0836|7.716|8.6209|11.0186|11.1058|11.583|12.6174|12.4738|12.0115|12.4654|11.425|11.5814|10.9566|12.9054|12.0045|12.4553|13.3799|15.445|17.8671|19.0018|17.6003|18.209|18.8559|18.9373|20.2156|19.1389|17.5131|16.6983|16.0405|18.8376|20.9884|21.7479|24.7007|26.3763|28.437|35.8929|32.228|39.2814|42.0198|44.1057|54.3053|55.4678|60.7617|66.038|66.4591|61.2152|61.2319|49.2617|50.9698|47.5426|52.4803|34.2205|27.0919|32.7259|43.0745|49.1389|52.2072|56.9561|63.9369|69.793|75.0295|80.7934|72.3005|83.3534|90.8475|91.5776|88.6589|89.0376|83.8896|90.0581|85.537|80.2975|89.9905|98.2372|98.2026|114.6148|123.1074|113.829|125.3921|132.9736|138.3564|132.2406|131.3468|131.8496|137.7069|145.2041|135.8977|136.9794|127.435|134.3567|142.7724|138.3494|160.7736|163.9742|175.0137|171.6874|121.6996|129.2342|126.1291|136.8799|158.7725|180.9342|192.1619|221.9754|219.619|173.161|165.6058|146.6709|154.178|175.1838|160.4941|176.4973|176.594|198.5294|217.7913|214.344|210.8585|201.6601|193.17|
2025-11-30 06:34:59|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.465|6.3733|5.8449|4.4308|5.2234|6.2424|6.0613|7.5307|10.0191|8.2201|8.4038|8.3031|10.3311|10.0921|10.5424|14.1153|6.7004|7.0451|6.6677|8.4289|7.5483|9.1536|9.687|12.895|12.3918|13.3353|7.737|8.1773|10.945|9.3423|12.9906|16.9207|15.8212|17.7083|9.4505|7.3923|8.6176|8.6503|9.6568|6.9042|9.2945|9.9386|10.6934|11.8105|10.6683|7.9432|9.5256|7.4996|8.9314|10.0509|8.5281|6.5154|7.1633|7.1649|10.0225|10.9964|12.6819|14.4509|13.5833|13.7797|16.888|16.1827|17.125|17.9301|19.8547|21.6381|20.9604|26.6049|24.4311|26.4357|29.1615|31.3936|34.4505|28.4304|32.2457|30.7968|20.4781|16.8442|24.4601|26.9741|31.5886|32.7746|26.6188|30.1895|39.087|40.4202|36.9171|29.411|35.2515|40.6415|39.4157|39.8427|41.8442|48.3558|47.5165|46.9397|54.9317|54.2894|55.942|52.2456|57.5175|54.596|54.0695|48.7018|50.4669|52.246|52.2852|48.0273|54.7427|49.9672|54.8331|67.4335|78.4921|81.2524|87.8538|83.153|70.8396|77.4052|85.4328|89.5348|96.0654|77.7555|99.0877|103.6163|123.0715|140.3738|165.3763|165.1383|166.0316|128.7899|97.8661|91.4019|95.8975|100.423|100.7391|95.3761|99.1124|113.4047|108.4095|103.6368|108.709|89.5467|95.3398|102.64|
2025-11-30 06:35:04|usa_0225|PLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.0816|5.161|5.558|5.558|5.5961|5.7962|6.7871|6.6283|6.8284|7.4032|8.0261|7.8188|8.2194|7.5624|7.0538|7.0983|7.0117|6.6523|7.0556|7.0556|8.1006|9.0282|8.7436|7.8909|9.1075|8.6077|9.1021|9.8807|11.1984|10.9022|11.3812|11.4581|12.5543|14.1256|15.3954|17.2089|16.1951|17.3364|21.7994|18.6651|20.4878|22.8094|24.5272|28.0866|27.6041|30.4828|32.9772|35.2346|31.1146|36.5908|35.5004|32.9686|30.7|23.5368|13.5376|8.3237|11.0847|13.7287|15.6455|16.8502|14.6666|16.5696|20.2428|23.1547|23.2538|15.9016|18.9441|24.0643|22.3963|23.7936|24.9837|27.5688|26.1973|26.3247|26.0569|29.0275|29.4426|27.2441|31.3407|31.9981|27.5015|29.1447|32.4659|33.7537|37.7883|41.5951|41.3479|41.0003|46.7024|50.8841|52.0736|51.2347|53.8252|55.9432|48.8199|60.2605|67.5405|72.3055|76.0934|69.1787|80.8304|87.6388|87.3098|93.4407|105.8964|111.6512|150.4611|145.0539|106.4423|92.5055|103.3276|115.1985|114.034|105.0797|125.6267|123.6317|107.5473|121.8246|102.8593|109.7543|104.1909|114.52|
2025-11-30 06:35:07|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2463|8.7248|9.0162|9.597|9.3864|7.9732|8.7753|9.227|10.5936|9.1958|9.4691|9.8164|12.0888|13.607|13.9513|12.4996|13.4866|12.7723|12.9243|13.6176|14.0016|13.25|13.3527|13.949|16.3568|16.4698|18.4992|21.0934|19.7046|22.0558|26.015|24.496|28.7528|30.4742|32.155|40.7521|39.8164|45.8166|52.4265|55.3382|48.4698|49.6398|46.9339|47.4078|46.7899|48.9357|29.1042|18.8785|25.9816|35.9785|37.0764|41.9788|39.9577|46.8311|48.7908|54.0392|60.7754|51.284|57.6396|61.0815|63.3828|65.0156|62.5793|60.1576|63.1828|64.4334|62.2328|71.4257|74.1092|73.0091|84.3759|92.5344|80.1519|78.8437|86.1936|86.3319|90.0691|93.5069|86.8202|91.9216|85.9236|86.3531|91.9476|87.7126|89.8572|88.8836|81.9637|98.2022|95.3274|96.5066|103.3455|69.8692|69.2456|62.2602|74.0715|80.1065|91.4194|87.1978|93.4871|105.3208|73.5483|62.7721|57.4329|46.8579|50.7376|53.2898|63.7381|60.291|57.7543|76.4131|71.5655|65.615|66.8434|74.34|
2025-11-30 06:35:11|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.6459|3.4019|4.0067|1.8899|1.4757|1.6238|1.2096|0.9072|0.7923|1.1703|1.4757|1.6238|2.6066|1.6994|1.2458|1.512|2.7578|5.1044|3.8555|4.4996|5.065|4.1579|5.2918|4.802|5.4067|5.821|7.9015|12.1349|17.2|17.1244|19.1292|24.1913|9.6765|10.62|7.1425|6.5014|9.108|4.7657|3.9311|2.2316|2.534|4.4996|3.0239|3.5561|1.4757|2.8788|2.3889|1.3124|3.792|3.7557|1.9655|2.8425|3.8646|5.4793|6.2293|7.7956|7.1304|6.7917|5.2374|5.316|6.5558|7.711|8.1162|7.8198|11.255|11.7509|11.9807|10.9466|12.3738|10.1664|11.7025|15.3131|18.2705|16.3533|20.8831|12.8939|6.9248|11.6965|16.0267|22.0927|26.7011|23.5804|18.2402|17.1698|20.5021|22.5523|22.002|15.555|18.718|25.0319|18.4337|23.5718|26.0307|30.9722|38.3993|39.3599|52.2764|57.4029|57.9588|61.1111|70.0476|57.8999|50.1965|51.2186|39.0407|31.0336|31.4026|39.1842|45.8641|56.053|60.505|59.337|54.9583|64.1099|54.1352|41.2891|26.4334|34.7455|34.771|43.6118|46.8246|30.9487|33.26|27.5346|41.7276|50.2856|53.6154|42.5186|49.1254|37.4034|33.7723|24.5213|23.7679|28.3784|28.5743|34.375|39.4525|51.4081|57.0807|51.4457|44.9218|40.3079|63.9156|120.06|
2025-11-30 06:35:16|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8475|0.8744|0.9076|0.8722|1.0522|1.1513|1.1582|1.3412|1.4667|1.4244|1.5388|1.6466|1.9095|2.1646|2.3106|2.4653|2.3465|3.2601|3.1006|3.1926|3.2897|3.4631|3.5748|3.9081|4.0978|3.7337|3.8281|3.7983|3.9427|3.8717|3.77|3.9671|4.9921|6.0244|5.5847|6.4704|6.673|6.4598|6.9931|6.7065|6.1386|5.3307|6.3252|8.2835|9.1281|8.2|9.3908|8.267|8.3056|9.1287|8.7363|6.254|6.7057|7.7875|9.0795|9.1386|9.6567|10.4803|9.0494|9.758|12.0086|12.7435|14.3912|15.3614|15.6422|15.5457|16.1891|15.1066|16.5271|20.84|22.1785|22.3854|25.1428|20.7173|23.8497|17.1677|15.4335|15.8027|17.6762|17.2156|18.3968|16.5143|17.7248|18.9115|18.3839|18.4109|19.275|19.9134|19.9074|18.6766|20.0572|20.0848|19.3295|21.928|21.0864|21.5016|21.152|25.4388|27.4658|25.3316|28.4251|29.0485|27.4811|29.7912|27.618|33.962|33.8868|30.7327|32.5304|33.1962|32.5059|35.2852|39.6134|39.0163|42.4192|41.7161|41.4657|47.708|47.6047|50.6341|48.5521|37.2595|41.1626|46.4102|49.701|51.7988|51.8259|53.2556|58.818|62.2041|56.6764|50.7699|55.8233|57.4532|58.1286|53.3499|57.8465|63.7619|70.941|86.5197|82.5053|81.012|83.5187|83.46|
2025-11-30 06:35:20|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6349|0.7548|0.7889|0.6307|0.7156|0.8459|0.8456|0.8754|1.372|1.2235|1.2149|1.4304|1.7326|1.9068|1.9581|2.4638|2.3035|2.1311|1.9518|1.9693|1.8824|2.0593|2.3623|3.0648|2.6853|3.0439|3.2635|3.5576|3.6691|4.1105|5.861|7.5231|7.0313|8.6615|8.7508|4.85|5.2017|4.5813|6.6269|4.9935|5.2485|5.4848|4.9926|7.3114|6.2805|6.4577|7.5574|5.7328|5.8549|6.9707|7.0904|5.1806|5.7023|5.5186|6.5641|7.4277|8.7756|9.4001|8.4547|9.4442|11.8137|12.0081|13.4826|14.7232|16.5064|16.568|15.283|18.6174|19.444|21.3517|23.4351|22.5559|20.3022|17.2412|16.3255|15.6985|11.4261|9.6872|12.9876|18.1441|19.6304|20.7057|16.1312|20.0483|20.9039|23.5601|24.7793|18.0952|18.6218|24.0958|21.6188|24.4144|25.165|30.251|27.3388|30.5408|34.9521|32.8763|35.1706|33.2799|34.1314|31.7268|30.4018|23.1968|23.0338|24.5441|21.0979|22.6063|25.2803|27.0444|28.875|28.8241|28.208|24.6979|22.9896|21.9743|21.6247|24.3549|25.7701|21.5671|19.6166|12.8013|16.0841|16.0246|19.903|23.7959|25.9405|24.3198|27.6415|23.2772|19.6648|18.3862|22.7999|23.5502|23.6147|22.0035|26.6674|25.7231|20.7376|18.9793|19.4118|18.7277|23.5234|23.13|
2025-11-30 06:35:24|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.3309|14.1411|14.236|13.6666|14.3803|15.0902|14.7599|16.8479|17.7476|15.4698|16.7985|17.1781|16.7036|17.9374|9.206|8.8719|7.5925|6.2638|4.8896|4.8896|5.5539|5.9336|6.4992|6.7384|6.689|6.503|6.7919|6.9867|7.9782|9.0297|10.097|10.3512|11.3607|12.2758|12.5697|10.9241|12.0896|9.7678|11.8569|10.7754|11.739|7.4999|9.5713|9.0157|7.4011|5.9853|5.2798|6.2315|7.1502|7.9315|8.0499|4.7352|5.6112|6.4825|7.78|9.0443|10.3843|11.7067|12.4207|12.975|15.7999|17.2525|20.2762|23.7712|22.0635|20.9681|19.9952|21.4859|23.6159|25.6596|29.4666|29.2637|28.3235|26.1777|27.5988|21.5962|17.5603|15.918|17.5536|18.9082|19.7579|19.5927|18.365|20.0938|22.7393|21.7478|23.2227|23.1189|25.2208|26.0929|28.5622|28.4487|28.3505|31.7803|30.6381|29.5159|29.8996|36.8004|38.0085|36.8093|43.3703|41.6561|37.3401|42.6578|40.3677|49.3447|53.6488|50.2299|50.4294|56.1437|55.5233|55.1824|45.6502|46.3979|46.5574|50.2576|42.614|46.9303|51.0913|58.1506|58.6399|43.1018|42.7242|40.9639|51.1618|48.254|47.6118|46.7474|58.1122|60.2926|54.3924|49.7772|56.6129|63.486|62.4607|58.1888|66.4486|66.5024|67.5179|82.7764|76.5786|57.1157|50.7875|55.28|
2025-11-30 06:35:27|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.89|25.78|
2025-11-30 06:35:31|usa_0232|CTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:35:32|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|39.68|
2025-11-30 06:35:35|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.07|3.011|3.0628|3.21|3.3265|3.5397|3.941|4.2562|4.8928|5.9362|6.1578|6.2171|6.1104|6.6879|8.2901|9.8195|11.481|12.7845|13.5866|12.2882|15.8811|21.937|22.0027|21.8244|27.6094|25.9069|24.6896|20.2675|23.0771|23.1215|24.0433|18.1989|25.1137|26.5974|12.9317|15.7727|18.355|15.4509|20.5099|20.606|25.104|23.1338|21.9383|21.1866|24.5192|25.8053|23.3449|24.5126|25.0238|24.5476|26.3381|27.7469|31.0636|30.4957|31.5711|28.7781|28.5326|26.61|27.1162|23.3864|16.4158|14.3634|19.4758|22.8738|24.3404|24.2579|21.5544|24.9368|29.0538|31.2792|30.8719|23.7672|28.9357|33.0763|31.9384|34.0721|33.2159|39.4338|42.3642|43.0105|50.7112|49.7687|49.1684|47.8779|54.2163|54.9205|49.2795|47.0744|54.414|60.2407|59.3638|62.3288|62.8025|64.0309|61.9908|55.8007|55.3125|55.6415|58.8652|52.9585|57.4896|57.7979|65.4259|63.0288|65.7534|44.9996|45.2598|41.5361|52.8783|63.4403|69.0152|63.1229|64.4462|75.3625|57.0358|57.1579|74.5756|86.9262|88.3248|69.7736|81.7107|92.0871|86.0292|99.8315|83.7456|81.3652|71.2971|81.53|
2025-11-30 06:35:39|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7808|0.6916|0.7039|0.5892|0.8074|1.1148|0.8709|0.9601|1.0369|1.0636|0.999|1.2295|1.6906|1.9335|2.2931|2.2798|2.6512|2.8141|2.7281|3.6794|3.3044|4.1313|5.5529|5.5529|5.1871|5.9364|4.8137|5.994|8.9142|8.2226|9.6642|9.3937|9.0679|11.988|6.6088|6.1108|9.1447|10.7985|13.2576|16.3499|28.7406|47.2206|40.9622|39.9602|38.4847|29.0848|28.2795|23.3613|26.927|22.722|14.816|16.4759|14.7115|20.3612|23.3306|27.2528|29.441|26.232|24.4764|24.8635|22.2008|21.1345|24.3543|21.6675|24.8553|23.7747|20.3668|20.1623|20.8505|24.7117|22.796|21.6254|18.4385|21.0805|20.084|14.1615|13.4106|14.4415|18.7328|17.667|18.707|20.909|20.9158|23.8828|27.7144|28.9332|24.8448|26.6151|28.6941|28.8111|29.1218|29.3754|33.012|33.5301|37.922|38.1415|37.6026|40.2483|39.2194|39.5002|41.7582|49.8949|47.3462|49.1879|44.3544|46.7619|53.3824|53.9635|63.4468|64.8661|67.6381|78.5878|79.5047|75.9781|84.0187|73.5081|87.2795|103.1494|104.8089|95.6233|98.8881|99.2889|104.6106|108.5208|135.486|141.4507|155.2743|161.5838|153.302|145.0404|162.309|135.2635|163.3494|172.1586|191.8798|152.017|186.7398|195.6664|226.5758|219.3368|209.1886|193.2722|223.7451|234.13|
2025-11-30 06:35:43|usa_0237|VNO|total_return_price|0||||||||||||||||||||||||||||8.0676|8.2708|7.99|8.2227|8.3003|8.9209|1.9975|2.162|2.0945|2.4529|2.3854|2.6181|3.2193|2.6957|3.0665|3.5478|2.931|3.1101|3.2931|3.1329|3.3349|3.3878|3.3491|3.6556|3.7138|3.8266|4.1838|4.2058|5.5309|7.1108|7.762|9.2267|10.2895|9.633|8.8798|7.4865|7.6619|7.9896|8.2705|7.7121|7.827|8.1917|8.6109|9.3105|9.7527|9.2562|10.232|10.5682|11.3493|12.2357|12.9944|11.2666|10.8206|10.6222|13.1722|14.729|17.068|19.1509|18.3295|20.3659|25.0074|22.9973|26.9586|29.296|28.7801|33.4032|34.2392|38.5511|43.4901|43.0111|39.8661|40.0046|32.4247|32.1098|33.0918|34.5146|23.2483|13.0449|17.9891|26.0316|28.5642|31.2294|30.3339|35.8394|35.172|37.2268|39.9332|32.2547|33.4988|37.0092|37.2048|36.2056|36.5636|38.5207|38.4781|39.3792|41.9328|46.9139|51.1578|48.249|57.19|60.4171|51.5288|49.4078|54.9678|52.2882|55.808|56.7569|58.952|57.0348|53.7935|54.9169|56.3018|48.8929|54.1944|53.9944|46.3087|50.8582|48.8135|48.9951|53.2209|29.2609|31.4274|28.1434|31.7015|39.0495|40.6103|37.0167|37.3382|40.9748|26.2216|21.645|19.9147|14.9601|17.6562|22.0751|27.7819|28.2933|25.8544|38.7472|42.04|36.99|38.24|40.53|
2025-11-30 06:35:48|usa_0238|FISV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.4259|1.5096|1.5185|1.5926|1.5926|1.963|2.0837|2.1393|2.2222|2.0741|2.2222|2.8333|2.7222|2.7593|3.3059|3.2504|3.6393|4.6948|4.7189|5.1178|5.7156|5.9589|5.2183|5.4167|6.385|6.1983|7.2083|9.98|7.9067|7.4533|10.6633|8.55|10.58|11.4975|9.1775|7.02|8.4875|7.87|8.915|9.0725|9.885|8.9425|9.7225|8.715|10.0475|9.95|10.7225|11.4675|10.8175|10.6375|11.34|11.7725|13.105|13.265|14.2|12.715|13.8725|12.0225|11.3425|11.83|9.0925|9.115|11.4275|12.05|12.12|12.69|11.415|13.455|14.64|15.68|15.6575|12.6925|14.685|17.3475|18.055|18.5075|19.7575|21.965|21.8525|25.2625|29.525|28.345|30.16|32.3175|35.485|39.7|41.415|43.305|45.73|51.29|54.365|49.735|53.14|57.655|61.17|64.48|65.565|71.31|74.09|82.38|73.49|88.28|91.16|103.59|115.63|94.99|97.62|103.05|113.86|119.04|106.89|108.5|103.79|101.4|88.97|93.57|101.07|113.03|126.15|112.96|132.84|159.82|149.04|179.65|205.42|220.83|172.41|128.93|
2025-11-30 06:35:52|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|425.85|
2025-11-30 06:35:54|usa_0240|NBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:35:55|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|67.31|
2025-11-30 06:35:59|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9463|16.9028|19.2774|21.2783|20.5582|15.8859|13.5167|13.2749|15.4571|17.9197|17.9478|18.4385|21.304|21.4257|19.6548|19.3055|21.1771|22.2279|22.3003|30.1292|26.7481|27.6151|30.4844|33.1521|40.2296|34.1841|32.1794|28.8533|29.1415|15.0777|12.4981|13.9716|14.9373|19.5864|18.2291|18.1446|21.1573|21.3899|21.1247|25.2378|24.4344|19.6062|20.2882|26.1606|26.539|25.7792|28.26|31.5339|35.548|38.1106|42.8673|43.0808|44.8178|46.9405|53.0115|56.1328|53.731|55.5434|50.1134|53.5201|62.5623|66.5867|65.7171|69.2526|73.6937|80.7409|82.8015|83.2761|93.7605|95.5908|86.2525|100.0204|108.8251|116.2125|123.7532|107.363|123.6353|133.6648|121.3859|128.664|131.9528|110.4853|98.8305|88.7942|86.7504|75.6189|62.6655|49.8683|49.7084|55.7418|58.208|67.8195|73.3442|83.3054|81.0021|72.5061|81.6514|65.94|
2025-11-30 06:36:02|usa_0244|HCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:03|usa_0245|FCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.2726|7.5407|8.5461|8.671|8.6223|8.3051|8.5089|8.7899|8.2011|4.5192|5.7412|4.3843|3.4576|3.0367|3.1647|5.2182|4.5259|6.1461|3.5079|2.6906|2.5626|2.4899|3.7959|3.2141|3.1967|3.8948|5.1251|5.192|3.9151|4.8808|4.9593|7.161|9.7098|12.3896|11.5495|9.8465|12.0987|11.5688|12.2206|11.6266|15.3594|17.2539|19.4625|18.426|18.0612|19.4862|23.2803|29.2602|37.1852|36.4135|34.3579|42.0134|20.4654|8.9142|13.9002|18.277|25.0247|29.2848|30.5242|21.6437|31.4048|44.705|41.5288|40.1214|23.2017|28.2316|29.3717|26.5327|31.1176|27.0984|26.4591|23.037|27.9171|32.1554|28.422|31.6681|28.5574|20.639|16.9726|16.7227|8.7869|6.1628|9.4127|10.1409|9.886|12.0071|12.1618|10.9329|12.7809|17.2596|15.9943|15.7559|12.7436|9.4745|11.8967|10.7554|8.9057|12.2778|6.3401|10.8674|14.6903|24.44|30.9303|34.9342|30.6871|39.4485|47.1774|27.8395|26.1516|36.5516|39.4814|38.7445|36.2531|41.554|46.0651|47.7542|49.1952|37.6426|37.5678|43.2075|39.22|
2025-11-30 06:36:08|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6074|6.335|6.509|7.7086|8.2037|9.3169|8.8744|9.2327|8.5121|9.4821|12.5294|12.8805|9.4876|15.8467|17.5307|18.6196|14.5258|18.7808|18.6625|18.4399|13.6865|16.3879|13.6412|16.1623|12.4311|12.0406|12.8494|13.2591|10.8258|10.0177|11.5204|12.7233|12.9396|15.0161|16.959|18.6572|15.9875|17.6633|17.3584|15.1008|13.4414|13.0738|14.5225|15.1004|15.7487|16.1321|19.3056|17.9856|16.7803|17.4542|18.3508|18.5909|19.9757|12.6491|10.0711|13.3478|15.1495|19.9869|26.8104|23.0329|26.1326|33.6873|40.2244|43.9104|36.6678|47.3346|52.2062|45.6151|51.8944|51.0798|54.7978|56.4298|60.1382|64.9762|57.8668|64.4226|64.99|66.4966|72.7839|76.0535|71.0228|77.7922|83.586|80.9339|79.0072|68.5354|76.281|86.6628|97.685|115.6087|136.3955|130.321|133.0833|119.5114|152.4954|169.114|184.1341|191.6296|148.2129|175.504|203.4603|248.6856|272.2141|298.2162|281.6376|348.2469|256.6966|240.6599|204.4949|235.7194|234.7902|187.7187|138.7496|141.1204|149.4073|103.6902|97.8642|73.9568|65.4131|80.4917|88.12|
2025-11-30 06:36:11|usa_0247|MRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:12|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.184|2.5075|1.456|1.6986|1.7256|1.9952|2.3997|2.7502|2.9659|2.4805|3.2894|3.586|3.9969|4.6645|5.0959|3.613|4.0983|3.2625|2.4805|2.9119|3.3164|3.3304|4.3949|5.1638|6.0126|4.9751|4.5027|5.3655|5.757|5.3655|6.2423|5.743|5.2846|5.6492|5.8109|5.2846|6.8862|8.3368|9.1349|8.175|11.7233|12.7133|12.256|10.1465|10.6253|11.8937|12.4027|14.8876|13.6753|15.5303|15.8625|19.2835|23.0928|23.9944|23.7442|20.3793|22.7261|21.3111|23.5457|24.1411|20.2412|20.966|20.8624|20.3189|16.5743|18.3948|18.2136|11.0093|11.2595|9.9739|12.7608|14.7625|12.9765|14.3742|14.3742|17.7823|17.532|18.947|17.0575|16.7987|18.8435|16.6434|28.4205|30.9572|38.1701|45.7369|46.8067|60.7495|69.9125|72.5871|75.141|83.1736|98.9801|101.9876|111.011|121.9275|123.2045|133.7503|143.6218|132.6509|139.7559|161.2934|177.0814|193.0244|191.6179|199.0413|186.4081|175.9168|152.6578|159.8152|185.8027|169.832|157.9364|158.9675|170.5533|191.0933|199.455|223.9891|197.9723|212.0074|203.5224|232.4566|233.8022|245.3601|214.0158|233.3603|251.0792|232.6235|241.2543|243.8843|235.5968|236.8294|173.5238|177.2557|161.94|136.38|
2025-11-30 06:36:16|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|54.16|
2025-11-30 06:36:20|usa_0251|SWKS|total_return_price|0.0093385214007782||||||||||||||||||||||||||||0.7756|0.808|0.7756|0.6733|1.045|0.808|0.843|0.6733|0.641|0.9776|0.7406|0.843|0.7756|0.808|0.8753|1.4139|0.843|0.8241|1.5486|1.7856|3.0299|3.5362|4.3091|4.1745|2.3404|3.0299|2.0549|1.8852|1.6509|1.7667|3.3665|4.2768|4.1071|4.7454|3.6035|4.4761|7.4211|14.2403|20.603|22.3199|38.3781|42.0139|27.5191|32.2215|12.7254|19.8516|30.7995|18.8093|12.3214|9.8975|2.3431|5.7365|5.0336|4.3226|6.8677|6.9323|9.4289|6.9081|6.7707|7.1828|5.1305|4.2176|5.9223|4.3307|5.478|5.7688|3.5469|5.3568|4.6458|5.5668|6.399|7.4494|5.882|7.0212|7.6433|5.7608|6.5122|7.1424|9.7602|8.427|12.6042|13.598|14.1635|18.5185|26.1779|25.4184|20.4495|16.0057|22.3401|21.928|23.3743|18.8982|17.7953|17.8317|19.4193|20.8454|30.3147|33.1668|41.1212|47.2806|80.0924|75.1706|78.0619|63.2011|64.2437|55.1061|54.6648|63.9775|82.029|83.5025|88.0375|95.886|84.9347|73.4982|80.3841|74.032|71.0886|76.0013|73.9007|79.3843|78.5735|91.3204|128.4809|125.1282|163.5044|161.5885|164.9207|149.8435|120.4067|102.3566|98.9012|78.5936|109.1236|97.9504|106.4447|81.2536|102.8691|101.2261|108.6918|84.3276|63.3862|63.043|67.906|77.72|
2025-11-30 06:36:24|usa_0252|WFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:25|usa_0253|MCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.7505|2.8966|2.8966|3.1887|3.5781|3.3347|3.4321|3.286|3.4808|3.6998|3.8459|4.138|4.5274|4.9899|5.2577|3.9433|4.6248|5.209|5.1846|4.3814|4.3084|8.3733|8.3733|10.0772|10.0228|10.7698|13.1096|14.4985|15.6391|16.1451|19.5606|19.0864|16.2659|18.2313|20.8052|21.7159|23.9391|28.0235|25.6234|29.0598|34.4871|32.1358|35.7813|40.6999|48.9867|57.0563|43.5348|52.3261|55.3276|49.7751|49.9471|40.5376|28.7749|28.1467|27.8941|27.6067|16.3992|18.7913|21.6798|16.9052|22.2364|24.7796|16.6731|21.0075|22.4061|28.7361|32.6174|26.0146|28.8907|36.2635|31.6187|38.3679|43.8625|46.6775|53.4982|61.9925|69.3987|70.3983|78.0699|84.4203|85.8296|93.3108|97.3513|88.8218|91.0634|88.0218|85.7625|99.4501|86.9085|103.6513|112.9495|129.6|137.7767|150.9525|160.029|157.2798|132.1235|171.3552|185.3002|194.7868|226.2747|201.9961|262.9516|277.9687|278.9125|287.6018|349.6808|343.2441|378.1341|327.377|264.5428|236.9868|272.2552|299.8135|341.5174|311.2531|385.3017|388.6173|417.0689|471.0939|470.7201|463.9537|500.6856|476.48|
2025-11-30 06:36:29|usa_0254|LNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||23.0581|23.0581|11.5291|5.7645|9.6076|10.5683|10.088|13.4506|14.4114|10.088|2.0368|5.7645|7.6284|9.0119|7.5131|6.0143|3.9583|5.2842|4.4963|1.6909|1.9215|1.9215|2.6517|2.6517|1.3835|1.3835|1.3835|1.3451|1.1577|1.2009|0.9608|0.5524|0.4804|0.5909|0.6245|0.4564|0.6149|0.711|2.1665|2.8823|5.6204|8.3298|9.401|9.4923|30.6001|30.9892|29.8796|39.7369|35.7594|38.9779|37.4696|28.5441|27.7371|29.9276|37.2678|37.6329|31.3591|19.023|4.1985|2.1617|2.7382|4.0928|2.8246|2.815|2.325|2.9687|2.7093|2.4211|5.3034|8.9447|8.8005|4.9479|8.349|14.3922|14.1616|14.9206|18.043|26.9012|26.6706|32.8003|41.4279|53.178|68.8863|76.8895|67.6374|74.3627|66.5421|46.4046|35.7882|32.5024|36.0765|41.889|39.8042|45.415|46.7985|43.2725|51.7272|51.3525|62.6318|66.7631|56.8673|65.6774|65.7639|60.5854|58.6735|32.1854|46.4238|44.4543|57.6743|69.1842|83.3361|93.8372|97.7463|134.0126|128.8694|161.0832|145.9328|153.7785|149.0592|162.7612|167.8518|159.0072|172.8447|178.2278|213.4723|230.4217|243.0025|234.98|
2025-11-30 06:36:32|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2244|0.1972|0.2176|0.301|0.3264|0.34|0.3962|0.2942|0.3298|0.318|0.3128|0.3112|0.3026|0.34|0.5288|0.5866|0.7583|0.7847|0.5305|0.4744|0.4106|0.5203|0.5407|0.6741|0.9053|1.3907|1.797|1.5489|1.0661|0.8569|1.0895|0.9453|1.3071|1.2731|0.9793|0.8433|1.0337|1.1085|1.2736|1.4159|1.7391|1.6158|1.8128|1.8639|1.9989|2.0167|2.1886|2.1995|2.4149|2.8487|3.0568|3.3847|3.3944|3.5321|3.9019|4.3535|5.0789|4.0817|4.9193|4.4013|2.6312|3.128|3.4754|4.1405|5.0763|4.6393|4.3208|5.3896|5.8094|5.9882|5.9459|4.4916|5.0022|6.5991|6.0753|6.5244|7.1815|8.2978|8.6753|8.6359|9.976|10.2751|10.823|11.2455|12.1479|13.3326|13.1442|11.5859|11.9058|13.2134|13.1321|14.9038|15.4632|16.4133|17.0604|19.6062|20.3816|20.0354|20.3239|21.9781|18.9908|22.1899|22.5979|22.7899|25.6199|17.3063|22.8114|25.8399|31.2791|31.6303|32.8721|35.2557|42.2089|36.4595|31.2515|32.5935|37.1624|39.9953|41.683|41.3132|48.8686|56.9793|66.6634|64.6452|69.0525|65.3835|98.6134|123.75|
2025-11-30 06:36:36|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|447.23|
2025-11-30 06:36:39|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9189|21.5058|27.3873|33.7664|30.1738|28.89|28.9796|20.3514|27.1982|33.6868|28.7905|36.5031|24.6804|27.9844|35.697|44.2655|49.7987|48.3059|51.3114|61.0952|50.5552|42.6568|42.7924|52.4404|55.82|63.7914|63.1518|77.7266|95.1302|90.8659|97.9893|90.4536|82.3298|83.6693|82.62|
2025-11-30 06:36:41|usa_0258|HES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:42|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9657|6.3866|3.4062|4.5011|4.6835|5.5059|6.6008|8.9413|6.3575|6.4475|6.5083|9.0946|7.2844|6.4791|8.1822|9.3987|9.1992|11.4205|13.1382|10.676|13.6565|11.5568|13.1991|17.6101|20.4373|17.3206|17.7464|24.0284|20.7438|26.3981|28.1742|22.2231|29.1718|29.5854|32.14|32.0963|24.2182|28.5343|35.9599|44.855|46.4023|52.3|53.0883|44.7576|60.0272|50.3925|55.0931|55.3655|50.9083|53.2537|41.8867|54.3437|49.0105|49.0105|46.052|54.4897|56.8448|48.5823|43.2394|35.9988|15.6102|17.7026|21.138|18.5395|17.2744|18.16|14.0141|16.0068|15.9411|19.0067|22.9676|19.902|20.048|16.0433|12.0191|12.35|14.1309|17.2257|22.374|24.8654|22.3253|28.2326|34.9088|34.6558|45.7552|57.239|64.718|65.9345|66.8785|64.3385|73.7299|83.1116|76.6495|87.1212|102.8871|114.8964|102.2448|117.9912|137.2412|117.2613|76.7955|98.9067|98.5466|95.1988|104.6291|97.4858|128.5115|126.9155|139.9382|132.0817|140.5033|139.1249|129.1761|124.0645|119.4602|113.7939|120.3349|118.8343|128.1522|119.151|135.5787|131.6514|138.4595|142.7255|145.7391|144.1739|159.5238|201.7|
2025-11-30 06:36:46|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3289|13.4997|14.6706|16.2547|18.5965|19.8721|22.9187|23.9543|26.1864|30.4766|32.2526|26.8736|31.2087|32.438|33.4148|23.5372|27.423|30.7693|32.763|42.849|41.6745|34.9492|40.6645|35.0568|37.6633|40.992|35.9294|24.8988|27.7509|21.7186|31.1775|32.7492|36.9199|40.0121|43.3606|39.2441|44.1185|43.8188|47.9797|49.709|55.5153|52.315|55.1961|56.8656|61.5264|63.3473|65.6073|61.9871|58.7257|51.3925|44.1282|28.2621|11.8605|5.7108|8.6647|19.3842|17.0482|20.8731|16.2875|16.9327|19.5876|19.9825|19.6415|12.084|12.2408|15.9562|13.4204|14.8818|17.2603|19.9269|23.9592|24.2363|28.3349|27.6993|28.2458|29.5244|33.1877|33.4391|33.384|36.93|35.221|37.5249|36.3099|35.2169|39.3803|39.9122|43.8534|46.4357|47.3531|43.5579|43.4323|42.692|38.2427|43.0383|48.5062|53.0344|53.4307|31.1791|34.3925|33.1443|44.3571|60.8969|56.8045|64.7324|63.9765|66.9074|61.2876|58.364|71.8547|66.4015|69.0481|68.3867|77.9959|100.4863|98.4862|115.6758|108.0565|122.7501|126.3714|133.39|
2025-11-30 06:36:49|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||3.1545|3.4494|3.5101|2.7657|2.9692|3.2002|3.4719|3.3588|4.1026|4.5747|4.0241|4.2922|4.2472|4.7334|4.9053|5.13|5.7541|4.0908|4.9707|4.6918|5.4003|5.2924|9.7847|10.3043|9.3372|10.2755|11.6628|11.6144|10.7641|11.9293|17.0182|18.9766|19.4106|21.8105|16.2413|12.7078|14.0778|14.7926|19.8327|19.5007|22.4075|18.1152|15.0756|14.9223|19.6017|17.7177|19.0036|15.4193|20.7327|22.6203|21.7423|17.4587|21.1628|17.8557|19.4467|20.7819|27.7613|26.4486|27.9344|27.748|35.7975|28.8796|29.4969|30.6995|31.5962|38.7289|37.3874|37.5805|37.2845|41.9891|47.7624|54.7193|55.4208|51.139|52.7833|39.3833|31.8389|25.5894|32.5305|39.4586|41.1922|49.7164|42.7577|54.2361|67.0462|73.8141|70.2545|49.6934|60.2898|67.1509|61.3563|67.0396|68.5763|74.1723|77.6413|88.8674|105.5597|98.6523|104.018|94.8267|107.6521|99.6837|98.1335|82.5984|82.818|95.4514|93.3732|109.0359|122.2173|140.5834|140.7283|154.7609|177.1103|152.323|139.4226|165.2751|134.6118|155.6145|154.9476|165.5271|189.469|119.9253|170.3966|188.9196|255.3733|296.6396|289.7606|264.722|302.1149|270.3698|235.6223|233.1012|281.2339|326.0621|380.1008|381.0097|452.2559|547.1779|499.4394|625.5904|631.2506|604.7076|696.8143|758.15|
2025-11-30 06:36:53|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||7.7397|7.3847|6.6746|5.9646|6.7087|7.3137|6.9927|7.2058|8.1288|7.6687|7.9527|8.9099|9.2678|10.1199|10.0119|10.2619|9.1258|8.2737|7.5267|7.0666|7.3137|7.7397|8.3788|8.6287|9.0178|9.0548|8.3078|7.8817|8.2737|8.5208|8.3617|9.6569|11.6451|13.442|13.4019|15.3106|15.7298|13.6303|13.77|12.7848|10.7853|9.2637|9.5737|11.209|12.8413|12.5623|13.6786|14.1814|14.2456|14.9935|15.1265|14.7622|15.9245|14.5141|16.5637|15.817|16.9195|17.5769|16.0743|17.2299|18.1586|17.7336|19.9432|20.9223|20.2167|19.2213|19.8986|20.9497|22.0603|23.713|21.1956|22.0191|23.5213|19.3769|19.349|21.5686|19.8199|20.4665|19.6434|21.8077|24.5428|24.3983|23.9306|27.1127|28.2092|29.2135|31.0087|33.5854|36.9076|35.119|37.7674|36.7184|34.4205|38.2344|36.8989|35.2525|35.7171|35.073|38.1747|37.8801|44.575|41.6041|39.898|46.5305|45.2094|54.4019|57.6316|54.4118|53.7521|57.1835|60.0287|60.4278|64.127|59.3839|59.9739|59.1321|59.8811|67.0488|69.9192|75.9766|73.3802|63.7832|59.4456|64.9647|60.9104|63.7379|61.7209|63.0945|74.8962|83.9112|84.9899|77.2513|86.6199|87.7126|83.5683|79.788|85.6478|86.2979|85.7055|100.6265|86.9717|108.7565|99.5274|100.52|
2025-11-30 06:36:56|usa_0264|ADS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:57|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.5594|5.5594|5.5023|5.7867|5.7362|6.0518|5.9443|6.0256|6.1322|8.6354|10.0071|10.0947|9.6909|9.2171|8.5221|5.0659|6.7255|8.9418|8.1922|7.2657|10.0278|12.6013|14.0108|19.8732|19.4924|13.0656|15.6021|9.7117|13.133|12.5538|7.4948|4.4569|5.8014|4.2083|6.5874|7.2299|7.0157|7.3946|6.718|5.3431|6.1175|6.2686|5.9374|6.5103|7.6895|9.517|9.3303|11.1435|12.5314|11.2351|13.2611|14.0983|16.2053|12.7101|12.5556|11.0264|7.672|7.4235|9.613|12.3419|12.7932|11.9958|9.2655|11.7559|13.3909|14.2831|13.1423|8.7711|11.4303|15.2496|13.0223|14.5035|15.2548|17.0403|18.8343|19.0271|21.8555|22.3622|22.9749|24.1808|24.355|24.6155|23.4058|19.6384|21.2297|19.7122|16.5159|20.4122|19.9912|20.3598|23.601|23.7026|24.9229|22.0296|18.477|16.1103|11.9516|14.0129|15.0672|12.719|13.734|7.0515|8.5285|9.1685|14.1537|20.6209|21.9872|19.9643|19.1871|19.3647|13.6842|11.7425|15.5966|14.3599|14.8987|13.025|16.2478|15.3074|13.9873|16.6205|16.7392|14.6906|15.4794|22.7391|
2025-11-30 06:37:00|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||13.4611|13.1467|13.0527|10.8845|12.2866|12.8287|12.5107|14.2308|15.539|14.1838|14.9969|15.539|15.6293|16.8471|16.5797|16.7604|15.5823|14.7729|14.8162|15.268|15.9004|15.9004|16.6701|16.399|17.7542|17.6169|17.8445|16.8508|16.5797|17.1218|18.701|17.9782|21.0499|21.3209|10.3461|10.1401|10.0281|8.3802|8.7416|7.7912|7.0467|7.1841|7.2961|9.9982|10.7855|11.3213|10.6971|10.8749|10.8609|9.9252|6.663|3.7902|4.6474|5.4121|6.4306|6.6981|7.5143|7.9645|7.5654|7.9359|8.4342|8.0604|9.2603|9.4061|8.9564|8.9102|9.5264|10.3675|11.6894|12.6291|10.5882|11.2601|11.9167|10.6552|10.8449|10.9266|10.2748|10.4514|10.4687|11.0761|12.355|12.4856|12.2825|13.8399|14.3418|14.7056|15.1177|15.5206|17.5412|16.9668|18.3814|18.104|17.6255|19.7834|19.0585|18.7593|19.1743|21.0405|22.5554|21.4804|25.5962|25.0378|23.3763|25.9732|26.5802|31.2152|33.6928|31.2103|31.1352|34.2877|35.6629|37.0536|37.9579|36.199|36.6862|38.2138|40.1894|46.1805|49.2101|54.0229|53.1993|50.8536|53.0595|58.9544|57.3323|57.6209|57.4531|54.8797|59.8537|64.2507|63.4477|57.7613|63.7097|61.7754|57.421|53.3261|58.183|51.057|51.2504|63.2013|65.3499|69.6602|67.5708|80.65|
2025-11-30 06:37:05|usa_0267|DLTR|total_return_price|0.85747126436782||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55|99.12|
2025-11-30 06:37:09|usa_0268|ROP|total_return_price|0.16066945606695||||||||||||||||||||||||||||||||||||2.0018|1.8053|1.2574|1.8151|3.3341|3.8645|6.2246|7.0879|5.4729|4.9219|5.4863|4.8869|5.4825|5.5191|7.0111|7.4364|9.4542|9.557|7.6166|8.7144|8.7095|8.4696|11.6206|11.1218|12.3724|12.9452|9.6012|7.4862|10.0694|12.0493|14.8258|13.1046|14.433|13.4257|11.8061|14.989|15.3664|17.9797|16.3148|18.3115|21.496|19.931|12.9252|16.8136|12.5945|13.3939|17.5093|21.7267|21.2519|21.4271|24.7583|27.3036|29.0558|30.0675|34.1508|33.599|43.4018|42.4094|40.4404|42.8671|49.2305|50.3477|53.9265|63.726|53.5681|56.0489|55.2657|41.0347|38.4801|41.402|43.511|46.0731|52.8142|55.8071|57.2599|63.6995|79.439|79.5665|75.1945|74.8238|91.629|94.2971|92.1615|101.2972|118.3045|111.336|117.3583|118.3027|124.7341|130.0114|134.9879|148.5277|161.6516|158.2835|157.6616|175.9121|172.809|166.773|161.6367|164.7072|196.6116|208.5905|222.0489|246.9537|268.9107|253.4826|290.0978|272.2172|329.6231|347.1782|351.4206|326.0745|302.1654|331.0243|420.3099|361.3834|393.0476|435.6554|480.0402|477.2526|462.5612|460.8976|428.9431|407.8702|434.2794|448.8655|486.6378|482.8912|555.1171|506.939|540.6556|534.4335|586.9081|558.3364|549.4874|446.15|
2025-11-30 06:37:14|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||1.3853|1.4708|1.4925|1.2066|1.3731|1.561|1.7775|1.8916|1.9222|2.4661|2.4951|2.6135|2.797|3.1848|3.3418|3.249|3.6191|4.2973|4.0026|4.4985|3.8079|3.9783|4.8688|4.7542|4.5458|4.8915|4.5433|4.9784|5.1576|4.9008|5.761|6.6348|5.5159|6.4053|5.2733|4.8611|5.9086|6.5019|8.1015|6.8328|8.5808|6.9065|5.2884|5.0751|6.4594|6.5697|7.2124|6.4774|7.3062|8.6124|8.8673|6.1618|7.0501|6.9674|7.9944|8.7766|9.7419|10.0969|9.8497|10.5086|10.7658|11.1101|10.4777|11.4839|11.2612|12.4752|10.8808|10.9822|12.8551|13.8217|14.8244|13.8111|14.3243|12.8688|10.2132|12.2431|6.2847|5.7103|6.3485|7.6572|9.0254|9.4824|7.3805|9.0245|10.8729|14.2186|12.7194|9.1262|11.0535|13.0696|13.4333|15.8006|16.9211|19.1976|17.5413|17.7706|19.7357|18.4838|20.9918|20.3839|23.1591|21.569|20.6804|18.1528|20.1206|21.0309|20.4123|22.1133|21.0419|23.9826|23.8653|24.4712|25.5872|25.6326|26.9266|24.0694|16.5132|20.1626|20.4607|21.7955|24.0387|13.8235|18.3171|23.2593|27.6709|29.5289|28.6792|29.7768|35.1204|33.6362|29.5313|25.6003|27.9412|28.0593|31.4152|28.9093|32.9824|34.4079|27.3867|32.8791|27.5045|28.8088|25.4821|24.79|
2025-11-30 06:37:18|usa_0270|NTRS|total_return_price|0|||||||||||||||||||||||||||||2.0181|2.0117|1.4201|2.0281|2.5957|2.6793|3.4904|3.5738|3.6725|4.3072|4.2896|4.6749|5.5694|4.7586|4.7488|4.5872|5.3786|5.3746|4.8815|4.6225|4.6753|5.3916|6.1972|7.5882|7.3584|7.9123|9.0512|10.006|10.3957|13.4594|16.5041|19.5269|20.9873|21.4731|19.283|24.7376|25.227|27.6243|23.847|30.3154|38.7367|37.3763|51.1435|47.0139|36.1082|36.1926|30.4764|35.0706|35.1098|25.8227|22.2006|20.7235|18.1047|24.8391|25.388|27.8619|28.1554|25.6619|24.8729|29.747|26.726|28.177|31.3716|32.3|32.8662|34.7624|36.8801|38.4725|38.2839|41.0542|42.526|49.3156|42.9794|44.505|47.0244|34.1482|39.4049|35.5393|38.6909|35.0633|37.1667|31.5918|32.8262|37.9074|34.9113|31.8066|24.3976|27.8572|33.5449|32.771|33.2657|36.1779|39.569|42.2185|39.8758|45.6251|48.5723|47.8312|50.9186|50.6942|52.6341|58.0613|52.034|55.2996|50.2809|51.3715|52.9971|69.7397|68.1016|76.7941|72.9691|79.6278|82.5326|82.6658|82.4859|67.938|73.9633|74.1333|77.4246|88.7174|63.6373|67.4482|66.8607|80.4736|91.4471|101.1881|94.9328|105.9459|103.8197|86.57|77.3729|80.7127|81.039|68.8561|65.1685|79.8867|84.9689|80.9823|87.5487|100.3597|97.3499|126.0067|134.6|
2025-11-30 06:37:22|usa_0271|K|total_return_price|0||||||||||||||||||||||||||||5.3688|5.1183|5.5348|5.3454|6.4932|8.0422|8.5195|9.4312|11.4404|10.1366|11.7323|12.6762|11.957|10.8549|9.9053|8.9925|10.3669|9.3564|10.0655|10.6897|10.8957|11.0155|13.5426|13.8121|14.8167|14.6029|14.1964|13.4279|12.873|13.2696|16.9946|16.804|19.8937|17.3784|15.2967|13.4458|14.0285|13.9837|13.7392|15.6949|13.0073|10.9918|12.8058|10.5207|11.5254|11.9797|12.9786|13.5313|13.6936|15.386|16.5502|15.464|16.0566|14.4833|16.3627|15.9968|18.395|19.0762|20.4663|20.9881|22.0954|21.5313|22.236|23.2235|21.8928|22.4468|24.83|25.5354|25.9656|26.8312|27.1661|29.5443|27.8201|28.0579|25.7917|30.3213|23.8874|20.1311|25.7968|27.4898|29.9157|30.2619|28.6925|29.0453|29.6155|31.5374|32.5525|31.5496|30.2632|32.3574|30.0187|31.7079|34.5522|40.1524|40.3066|37.1348|38.9043|40.2542|42.4607|40.112|42.9355|43.6|41.7751|44.6718|48.8646|52.1062|55.9491|53.419|51.1866|50.7737|48.9213|44.2884|48.6655|46.918|50.8416|51.3515|42.1837|42.8799|40.4678|49.0553|53.1841|46.5714|51.7344|50.9952|49.5771|50.9326|52.2236|52.3716|53.265|53.798|60.0109|59.0738|60.91|57.7554|58.656|52.2981|52.9375|54.791|55.6807|78.4673|79.2759|81.3233|78.9498|82.02|
2025-11-30 06:37:26|usa_0272|SYMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:37:27|usa_0274|MAR|total_return_price|0.16269515201315||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4714|12.8561|12.6815|10.5088|13.1702|16.4255|13.7709|13.2557|12.4381|12.6356|15.7227|16.0449|16.3622|18.2297|18.9995|12.4921|17.9523|17.5745|13.4228|12.4235|12.8313|14.4852|16.6112|17.49|17.286|19.1588|19.8589|22.2138|27.33|25.65|28.0305|24.4494|28.2187|30.0574|28.993|34.4822|40.5234|37.4196|34.4461|34.139|28.5915|28.604|21.6771|17.5121|13.8801|19.9887|18.2749|21.2613|26.7816|31.2339|28.846|31.5544|30.4401|30.2005|27.8828|27.1189|32.7982|33.8727|31.6645|31.8269|37.1042|37.8335|36.6677|39.9324|49.9611|51.6645|57.9079|67.9884|72.4536|72.2101|65.7018|69.714|65.0929|64.0961|65.8622|63.3783|87.5222|87.7453|97.1328|111.7594|127.8246|128.4826|120.5247|110.5634|119.1223|129.9117|132.9252|121.413|72.3173|87.9098|81.0319|89.7852|143.1749|143.5713|141.1159|154.6881|169.8939|171.605|153.8106|155.3402|161.8755|165.0927|197.3583|184.8672|248.5238|232.5866|224.488|257.5344|236.9838|237.3618|263.1592|260.58|
2025-11-30 06:37:31|usa_0275|ENDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:37:32|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.7309|11.3835|12.7936|12.3849|11.1178|13.979|14.0199|15.5322|17.8212|20.1101|19.7014|20.3554|23.5436|26.1595|27.5493|33.9256|38.0131|40.8636|45.2887|37.6861|42.4226|39.1575|44.9617|37.5226|33.8643|36.5007|36.7868|41.6917|55.589|57.1422|61.7201|60.4939|59.5538|65.7013|70.1075|64.426|64.8675|64.238|68.8486|71.3665|80.3588|73.4511|71.3665|78.2333|88.1576|83.4325|85.9668|86.4164|89.1468|93.3078|96.3979|98.0655|99.864|94.6893|87.3892|84.5689|66.6823|65.7912|57.6654|72.9606|46.9318|36.983|41.6345|50.9457|54.6816|64.892|69.4454|66.8785|71.1621|72.3229|71.8978|57.1422|62.4068|71.0231|67.4998|77.7919|80.4978|84.3318|91.354|91.493|95.1716|99.161|101.409|100.7878|102.6925|103.8206|102.1284|99.6923|99.0629|90.7409|96.6513|94.91|127.8792|126.4895|132.3917|131.6478|139.7818|150.7116|139.0951|134.509|117.0067|128.3615|139.0297|130.021|140.6444|86.3523|87.6875|78.4793|109.4808|131.3098|126.723|131.2766|136.0641|151.2084|143.1395|159.3898|132.0585|109.7964|114.8361|118.5511|129.8385|139.0505|146.0106|173.1833|183.9279|176.109|192.5471|197.62|
2025-11-30 06:37:36|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.2803|4.1119|4.5017|4.5285|4.1872|4.5448|4.9704|5.1011|6.5353|7.7962|7.2927|7.8912|8.5739|10.6038|11.2831|13.5195|16.9519|17.7819|19.7091|18.0366|22.43|20.8005|21.0625|19.3301|23.3927|20.1599|20.3256|26.0645|28.9905|26.0284|29.3428|30.1465|30.1842|33.3247|33.0318|30.474|29.2682|25.2359|28.9928|28.1878|30.1448|28.4058|27.7559|25.5693|24.756|22.6818|21.9109|19.7614|20.4856|21.5803|20.4833|21.3264|23.1473|22.1141|22.9676|19.8048|14.9372|12.6841|6.2635|7.3883|5.135|1.8229|4.4387|6.3395|6.1079|8.5011|7.7106|7.5539|9.224|8.7622|8.085|6.454|8.1795|9.0835|8.7205|10.1557|10.0222|10.8269|12.0629|12.1426|14.2284|15.6114|14.6084|13.7866|14.1202|13.153|14.6163|13.3656|14.2976|11.963|12.7097|14.8768|19.7097|18.6659|19.1845|20.7975|22.67|23.8453|21.6896|21.2344|18.0645|19.5342|21.8019|21.5847|24.4232|11.9872|15.7904|17.4612|23.0982|31.6052|32.4902|36.3182|37.5246|37.3278|29.3938|28.2455|29.2922|24.0777|23.9897|23.5153|32.3418|35.2347|34.8936|41.3218|41.138|38.5083|40.7676|44.55|
2025-11-30 06:37:40|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|61.35|38.66|
2025-11-30 06:37:43|usa_0281|KSS|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.1631|3.3102|2.7459|2.7623|2.844|2.9257|3.3919|2.9669|3.6861|4.4955|4.1032|4.7073|5.0839|6.3915|8.2378|8.7779|9.0721|10.8033|12.8144|12.5032|17.7179|17.3753|19.8911|19.5825|18.3403|25.1738|29.6824|28.3434|37.1357|31.9367|29.9596|29.0861|34.6722|38.5479|34.5205|30.5715|27.3915|29.7085|31.0423|29.3267|23.1706|21.8577|23.9342|26.5494|24.588|24.8966|29.4732|25.1738|23.2176|29.2064|29.6196|36.9265|37.0886|38.7257|31.8007|28.7514|23.8139|25.5504|21.9205|18.3743|19.2007|23.7198|25.3935|29.9282|26.3454|28.7618|24.9437|26.79|26.5598|27.6974|28.8908|28.1481|24.542|26.9293|26.9017|29.0037|25.3805|25.9977|29.4666|31.8037|28.5315|31.0945|30.6054|31.197|34.5981|41.7658|35.9997|27.3146|29.7428|26.7664|25.4636|27.0946|24.8923|24.7212|26.5655|27.2051|42.6631|41.3174|49.5189|51.1509|46.8435|48.9617|37.606|36.2603|30.6622|13.7308|14.1622|15.8358|32.7724|43.8059|38.1116|36.5726|45.2193|44.2434|22.5422|23.5619|25.9049|18.025|23.8642|19.28|22.4637|21.302|19.7057|17.2464|12.747|6.5612|10.7585|16.27|
2025-11-30 06:37:47|usa_0282|PAYX|total_return_price|2||||||||||||||||||||||||||||0.2874|0.2749|0.221|0.3073|0.3698|0.4081|0.4203|0.4965|0.6748|0.6733|0.7278|0.9834|0.9917|1.0804|1.2702|1.3027|1.0579|0.8703|0.893|0.978|1.1259|1.8191|2.5323|2.7929|3.4178|4.0973|5.0118|4.9963|4.0702|5.169|4.8246|5.7887|7.3029|7.6515|8.0884|10.609|9.0555|9.5128|9.4715|12.881|16.1786|16.9967|21.7023|28.3145|19.4926|18.8047|18.1814|17.2297|18.2432|17.1582|11.6363|14.5786|13.1569|15.3576|18.1993|19.4722|16.2883|19.125|15.1889|17.0433|16.4814|14.9699|17.7575|22.1588|21.0165|19.3412|19.0308|20.9741|21.7375|21.74|24.0822|21.2944|17.329|19.1897|19.108|16.03|12.6689|15.8838|16.6268|18.6241|17.9761|17.308|15.2702|17.707|21.0651|20.421|17.2432|18.8057|20.4235|19.7621|22.1457|21.8857|22.7075|25.5369|26.7701|30.512|29.3822|29.1773|29.8313|34.2397|36.2852|36.2569|33.0687|40.4953|38.7062|41.1684|46.4202|45.4829|47.7476|46.4078|45.0586|53.5964|52.2415|53.0776|59.7692|58.2421|63.8977|71.7055|68.7821|73.0381|66.177|62.3601|66.5453|81.6747|80.4105|89.8926|102.3346|107.1363|107.6471|112.701|112.9367|114.3514|102.4718|98.2096|115.2293|115.8777|117.3441|115.9274|127.5933|143.1934|149.4562|156.7212|139.455|111.69|
2025-11-30 06:37:51|usa_0283|CAG|total_return_price|2|||||||||||||||||||||||||||2.049|2.2281|2.6549|2.8271|2.9919|3.6087|3.9578|4.1685|3.9421|3.6563|3.4116|3.8429|4.2626|3.7308|3.3842|3.2882|3.6518|3.7629|3.9766|4.5557|4.3241|4.6173|4.7357|5.4211|5.7241|6.0782|6.1888|6.1676|7.798|7.8211|8.9525|9.5999|10.7659|9.0142|8.8377|7.5221|9.6125|9.2423|8.0703|7.6387|7.5829|5.1957|7.3902|5.9255|8.326|6.5024|6.9625|7.7449|7.8313|8.0576|8.5527|9.2248|8.6379|8.2599|8.7889|8.052|9.0655|10.1617|10.6044|9.978|10.4091|10.6109|10.2602|9.0639|8.6367|8.558|9.2707|9.8445|10.7045|10.5717|10.7714|10.937|10.7298|9.5621|10.2877|9.3608|6.5631|6.7821|8.4503|9.4222|10.2795|11.4301|11.3925|10.2572|10.3095|11.2267|12.445|12.056|12.5907|13.2013|12.7666|12.8761|15.3118|17.6262|17.5327|17.7209|17.4213|15.1126|17.3277|17.4141|19.8954|19.1872|21.3211|23.1493|22.8739|23.6551|25.8472|26.5039|26.9514|30.4268|28.6009|24.2411|28.055|27.3039|28.1667|28.0911|24.8668|18.1508|20.935|22.3412|22.9182|21.3242|27.9674|31.0133|29.7888|27.8601|31.5184|27.6567|25.7562|29.7454|28.2237|29.7845|33.2049|32.12|31.0322|26.8755|25.7751|25.8897|27.8631|29.4337|26.3032|24.7198|22.4766|19.13|17.85|
2025-11-30 06:37:56|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||0.4704|0.4735|0.6012|0.6261|0.7069|0.8279|0.7394|0.677|0.7598|0.6867|0.8042|0.9403|1.2526|1.4991|1.4177|1.8011|1.7625|1.3004|1.4865|1.5952|1.5693|1.8244|1.7258|2.0146|2.2032|2.0141|2.0897|2.5329|3.0504|2.8944|3.9449|4.8605|5.442|6.1174|6.4066|5.1261|7.7042|6.5302|6.6014|3.7215|3.3344|3.4724|3.3809|3.7444|4.7423|4.4444|6.1942|6.1351|6.844|7.6413|7.9624|6.9718|6.8373|8.1749|10.0792|9.5323|11.5331|12.0899|11.7759|11.7043|11.7206|12.6809|13.6593|14.4876|16.1524|14.4248|14.2323|13.5896|13.4176|12.088|13.2569|11.8015|11.6495|9.8476|11.4716|10.6627|9.0755|8.236|9.2594|10.1602|11.0242|11.8111|11.5822|12.9124|12.9161|14.0164|14.1823|11.781|12.9418|15.685|14.0948|14.0339|14.94|18.1172|18.2248|19.5225|19.5511|18.4767|19.3464|19.2853|20.5899|21.3137|21.8073|24.0092|24.9182|28.3409|27.0182|25.4052|28.6312|32.1844|36.2178|39.7746|46.2641|51.1136|49.6204|59.5948|50.6103|62.8227|69.7504|67.4934|63.3312|66.6702|72.4268|85.6985|89.6029|90.871|93.4387|86.0856|99.3151|110.394|112.7007|112.7388|125.9385|139.0062|128.7084|135.5498|155.1032|202.4092|203.3771|248.5842|234.8151|282.6849|266.6483|246.8498|
2025-11-30 06:38:00|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||2.489|2.5193|2.5003|2.5304|2.9192|3.1245|3.3605|3.8145|4.2544|4.4524|4.7044|5.4152|5.672|6.1366|6.2094|6.3306|5.9555|7.9085|7.4245|7.6539|7.6761|7.6859|8.2985|9.1662|9.2858|7.7086|5.3775|5.0721|5.487|3.3609|4.0518|4.1329|5.0371|6.1034|7.2251|7.1441|6.8242|5.92|7.626|7.8393|8.8114|9.2625|9.4128|9.4285|10.5917|7.6264|9.1533|8.3154|7.8818|8.9438|8.4505|7.7131|6.988|6.4752|7.8513|8.4791|9.6173|8.963|9.4315|9.4745|9.2925|9.5824|10.4587|10.0919|10.0535|10.0615|10.7423|12.1938|14.8567|17.3987|15.1496|15.3718|16.9541|13.3901|14.0373|14.213|13.4554|12.2035|12.7575|13.7092|15.0389|16.2765|15.1553|17.7436|19.2857|21.1061|21.622|20.8529|22.526|23.3742|24.6687|24.5212|25.2924|28.3804|27.6793|27.4196|28.432|30.7912|32.2691|30.5049|37.136|35.3348|32.0337|36.037|36.6584|42.2198|43.707|39.8636|40.9704|43.9595|45.7543|45.8976|48.3327|45.476|45.6356|48.2318|51.4302|56.5372|60.8113|69.0484|69.168|63.9781|68.6053|69.3043|72.2436|72.8542|67.9977|69.7691|78.1551|76.3636|73.6639|68.4829|74.199|69.8867|63.9109|52.9615|56.8166|55.7034|53.4795|64.8642|55.4186|60.6592|62.9055|71.14|
2025-11-30 06:38:05|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3522|28.3974|31.5292|30.2937|43.1659|49.6499|42.5434|43.8076|38.789|25.4762|26.9703|21.5973|19.7488|20.6012|6.2733|10.7651|11.177|21.1089|31.5771|35.9444|48.8262|56.8132|86.5102|43.8732|34.1723|43.9672|41.2277|33.4467|25.527|34.0607|32.6129|38.2148|38.7847|37.3044|30.4516|28.7018|32.89|
2025-11-30 06:38:07|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||2.5298|2.4686|3.0619|2.75|3.1577|3.1821|3.2229|3.0884|3.2168|2.7989|2.7663|3.0782|3.5328|3.7285|4.1117|4.4847|4.658|8.0787|7.62|6.9819|7.2877|7.9502|9.3262|9.632|10.7797|12.0028|11.697|11.4932|12.4105|13.282|12.1815|12.9998|10.853|11.97|10.0582|7.6451|10.2968|9.0497|13.0091|11.2918|10.3549|9.0948|6.8986|6.6834|10.5679|8.1092|8.5542|8.6829|10.6897|12.1173|12.1575|9.9911|12.8308|12.9226|14.9937|16.6161|22.6511|22.1723|24.109|24.9843|32.1091|36.8046|31.7991|34.6858|38.9473|47.4977|47.7055|38.6347|40.8006|40.1711|46.8037|47.0459|46.8682|39.2182|30.0278|25.8032|22.5315|15.4471|22.9315|30.6275|34.0032|41.0316|35.9058|45.454|53.0885|70.359|64.7643|42.1083|55.4866|60.5965|50.5027|53.5287|65.0354|67.2082|65.0911|84.1678|93.4752|99.0273|99.9973|88.2472|89.8266|94.227|101.7893|83.3347|84.8509|94.7821|96.2864|103.2197|114.0884|132.8399|138.8413|153.4759|169.8454|151.3591|145.1844|164.64|132.8394|155.7474|146.2635|148.0478|183.1172|137.0458|194.47|202.364|231.0449|245.5864|265.6971|274.0718|326.2681|262.965|188.1982|204.0208|245.4346|280.7437|316.5659|275.7777|300.9821|283.6782|269.2941|263.9003|282.228|256.3001|330.8987|349.53|
2025-11-30 06:38:12|usa_0290|MOS|total_return_price|0.67527993109388||||||||||||||||||||23.1506|22.6703|28.7221|32.2763|35.1581|32.0842|26.6087|24.7836|26.7048|23.919|27.2812|26.5127|33.333|31.796|39.3848|36.503|41.4981|38.3281|34.6778|33.2369|24.6875|27.089|22.9584|27.9536|30.3551|28.4339|29.9708|32.6605|38.0399|37.7517|46.3011|53.7938|28.0496|28.3378|30.3551|28.8181|27.7615|28.2418|24.2553|25.8883|29.2504|27.6654|19.6444|19.9806|15.7059|19.2121|14.0248|9.7982|11.2871|11.8635|10.6147|9.9423|9.4523|9.2218|8.6839|8.2612|11.3351|9.6829|8.338|8.4533|7.3928|6.9625|5.6176|5.3717|10.9893|9.6598|10.4898|11.558|13.1103|9.875|13.3716|10.144|11.0277|11.5272|12.0575|14.386|20.4878|22.6703|28.8642|53.6401|78.8464|94.1469|97.7588|30.2859|32.2609|31.0851|40.0764|35.9112|46.7007|39.3002|36.6182|56.2222|60.5181|57.5287|54.3471|45.0339|42.5934|40.6906|45.0651|40.7836|46.6395|48.3843|32.4322|36.1892|39.8773|39.9092|36.9602|35.7043|37.4982|35.8211|35.1714|27.8644|22.6946|23.5267|22.9401|20.1801|25.5022|23.5358|21.235|19.8043|21.5668|23.9384|26.7693|27.5295|24.3372|23.2679|22.4975|17.8048|9.7455|10.367|12.1806|16.7739|28.7728|32.0223|28.4838|38.0031|61.0599|57.3137|48.4682|49.6012|42.8496|40.0197|38.2975|30.6732|31.0384|30.0153|28.6729|25.9731|26.6666|30.0135|35.7659|27.45|
2025-11-30 06:38:16|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||8.7243|8.8747|7.5938|5.6504|5.9858|9.7445|9.3525|10.7009|12.1638|12.818|12.6306|14.3794|14.6327|15.5342|15.0298|13.9005|17.1454|18.4627|19.0378|20.9361|19.5647|23.3576|23.4819|27.0782|27.7559|25.5914|32.9085|33.1613|32.7362|35.5614|49.5538|53.1475|46.7933|67.7263|64.858|54.2996|75.8497|67.259|76.4679|54.5293|29.718|34.3693|27.636|20.2088|6.2823|8.1951|13.093|10.603|14.2559|14.7074|8.2088|6.7722|11.0134|11.9027|14.4885|14.037|18.8802|19.9337|19.8379|19.2633|23.2719|20.7272|18.8665|18.675|20.0431|20.7956|19.0307|21.2881|23.1898|23.1077|25.283|23.7234|22.2073|20.5922|18.7099|15.965|11.097|6.3863|9.1537|10.9854|12.0678|13.9691|11.5754|14.9618|16.7144|15.5141|15.2298|10.2547|11.7725|12.0036|11.7647|11.0365|10.3182|13.0997|13.9047|15.8626|18.8493|17.6023|19.4743|20.8091|21.8968|20.4122|17.0098|15.6638|17.2258|18.217|15.6262|16.8099|14.6084|18.8081|18.6052|21.7181|19.1798|19.101|16.0927|18.2594|13.5451|22.0957|24.64|20.9855|26.0433|13.5506|11.1238|13.8419|17.2901|18.2838|17.8838|15.5403|17.6321|15.8994|11.8937|10.6599|12.1093|12.991|12.7847|13.6877|16.2046|16.0516|10.6363|9.7312|8.1312|4.7752|5.235|3.76|
2025-11-30 06:38:20|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0865|12.5066|13.5519|15.6742|13.9637|15.9705|14.7506|17.8296|16.354|17.8904|18.9225|18.8522|19.4142|21.9825|20.8261|22.6073|25.3969|27.1138|27.2581|29.3617|30.0444|32.9481|33.5389|32.8243|35.0355|39.7578|31.1698|27.5259|24.8001|11.0472|4.9027|11.1871|16.1831|14.6317|16.6575|14.2159|15.5644|20.0049|19.2231|17.902|14.8537|15.3875|18.122|15.6377|18.167|18.0609|21.7586|24.3691|28.7871|32.6182|30.4787|33.5754|36.6296|35.8185|35.2599|34.7467|33.0619|32.0993|28.5636|27.6702|35.0231|42.267|44.3999|46.2894|46.2714|52.8385|46.119|40.845|43.9397|33.3785|39.4165|44.1101|45.3613|44.0709|21.8195|32.9091|34.405|41.0241|50.6878|54.0703|53.4987|63.2853|62.7141|60.7111|69.0868|77.0442|68.6522|68.7008|71.8802|74.4127|78.5634|76.5083|80.7682|75.5136|81.6455|78.6573|82.21|
2025-11-30 06:38:24|usa_0293|DISH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:38:25|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9999|10.1051|17.4146|40.8662|48.2407|38.9529|38.1356|14.684|22.0585|12.3992|12.0927|3.0557|1.3096|1.0124|0.3808|1.226|2.7956|2.9256|3.4922|3.6037|4.1331|6.5014|8.6191|8.489|12.5385|14.331|16.6251|21.7427|24.2782|22.5972|25.5414|27.4454|31.1976|32.7673|31.4298|27.7054|33.4453|24.0275|15.1577|21.6405|22.7922|25.1049|31.727|33.501|31.5877|37.4297|38.0242|36.8539|35.47|32.0243|39.9003|47.1912|52.9868|58.4201|65.9246|66.872|68.841|74.7294|83.4414|84.4816|95.0139|103.0014|102.8714|108.7599|106.7816|97.2802|97.5867|93.0357|100.2523|104.1717|95.9056|111.797|125.2921|133.7904|151.7251|158.7467|153.3598|149.1895|150.3598|185.4397|208.8264|224.2879|224.4852|251.8906|278.4099|298.0773|264.4675|260.7972|300.0608|311.7493|367.4851|325.7636|303.6578|270.6467|267.1628|249.6713|222.4844|192.9105|245.3822|210.5398|191.6666|236.0736|200.7833|217.8705|233.6748|193.35|
2025-11-30 06:38:28|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||10.8795|11.0193|10.2214|7.4082|8.7563|11.0724|12.2213|14.6585|15.0201|17.3895|14.5753|14.8357|17.7065|21.3988|22.823|23.7321|26.9415|24.7762|21.4855|21.1555|20.9766|22.8257|23.0819|24.3861|22.6226|23.6183|21.3396|21.919|20.3248|20.9021|24.1424|29.3041|24.3059|30.5133|30.6917|21.1167|25.0322|24.7778|33.8857|30.0433|30.0899|27.2871|21.8161|18.3359|22.6891|23.9377|30.1075|26.7954|35.6822|36.9336|32.0974|22.6554|25.9645|24.5467|32.0894|34.3095|36.9686|35.2607|35.3601|31.1923|36.168|35.6369|37.1505|40.3718|44.8754|49.242|44.7098|45.7454|45.3706|46.6264|61.299|49.3434|45.4507|48.5517|34.7408|44.8667|23.644|17.2125|25.0068|41.3875|47.9892|52.1806|52.7385|48.8985|53.9647|52.1313|49.9601|30.9335|29.6866|48.4044|38.8355|53.0046|65.3863|76.4717|74.1844|95.4578|102.6998|98.2913|92.0124|96.7405|129.2287|135.2516|116.3952|99.5871|99.895|123.3996|114.7009|112.2198|126.5563|119.9592|134.9597|130.7523|120.3709|110.0312|105.8498|86.7263|78.8458|98.8378|106.8625|119.9208|112.6189|66.074|100.9173|144.2313|142.4818|175.0788|174.2485|163.9567|189.8692|141.072|127.731|112.3765|119.3183|112.8013|128.8468|117.2914|108.4769|108.3319|94.286|100.4292|109.1246|87.4032|100.4537|78.6|
2025-11-30 06:38:32|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||1.5103|1.9507|2.0729|1.6604|1.8501|2.324|2.268|2.4176|2.6844|2.805|3.1176|3.1597|4.732|5.5446|5.1639|6.5079|6.4221|7.3518|8.3117|8.4543|6.7295|6.8446|6.5188|5.4611|6.981|7.235|6.2045|6.2292|6.27|5.6366|6.9732|6.5146|5.986|6.7601|5.7274|5.0733|5.4161|5.5333|5.9748|6.0158|6.9388|6.3496|4.2329|3.8939|5.1074|5.1775|6.3395|5.1717|6.9216|8.4219|8.5518|5.0074|5.4811|5.0918|6.5431|6.1723|7.5605|8.3286|10.4274|12.4495|14.2968|15.8276|12.6531|16.4744|18.815|29.7515|31.1644|28.7791|32.1326|38.6464|35.1699|36.0302|36.2367|41.7479|46.331|24.789|29.2193|24.3481|28.5631|30.4492|30.4495|29.8559|25.407|25.5993|29.6063|31.3384|28.3299|21.9839|27.7438|30.3687|27.0686|27.588|31.3849|33.8301|32.025|36.5055|40.0285|38.1774|37.4786|41.5848|37.8655|36.9845|34.5644|29.7384|32.2137|38.1141|40.1394|40.4812|49.0239|49.499|48.2862|47.0789|53.7292|51.9528|53.4745|54.6152|44.9386|50.9653|48.4784|45.1413|50.2597|32.5598|37.8068|41.316|49.3719|74.8932|89.887|92.6503|107.8512|140.9156|99.4379|102.3738|126.6041|148.8756|158.543|151.6627|169.3365|193.0889|154.7772|147.7287|115.2298|119.3521|129.0164|135.43|
2025-11-30 06:38:36|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||2.8464|2.8855|2.9656|2.4526|2.4566|3.0458|2.8218|3.1301|3.6074|3.8149|4.3112|4.8095|5.4683|6.1081|6.0078|7.3862|7.0007|8.0217|8.5331|7.5999|7.1949|8.3752|9.2006|9.8232|11.5218|10.9749|10.091|9.6733|11.6889|12.0232|14.6067|15.9173|17.9801|19.7502|21.2945|19.2721|19.3002|23.4835|24.9871|18.0326|19.3402|16.3267|17.7651|23.8515|23.5907|21.3315|26.1741|23.7252|24.8747|26.15|21.7863|15.9739|16.719|14.9703|19.2656|19.3007|22.2203|26.2704|26.4167|26.4802|26.4963|25.8262|27.0605|30.2289|31.036|32.1749|33.4884|37.0863|39.9042|40.988|43.1476|40.3428|35.8157|32.2276|28.3006|26.9812|12.0353|4.3099|11.1045|16.7285|16.0696|19.836|15.6992|15.4667|17.9892|19.4645|18.4903|10.1617|12.667|17.2621|14.3656|15.9495|17.1326|21.6648|24.3217|28.0895|34.6296|34.0981|34.731|36.2859|39.1781|39.1789|40.5222|32.5868|34.6515|27.171|27.0479|32.995|46.7874|46.4099|48.1366|52.5601|55.1987|52.683|45.1032|49.2797|37.5469|43.2535|47.7688|44.9605|44.2879|19.8884|28.1456|24.2439|39.3796|49.1332|49.9159|54.9992|54.9287|52.9232|38.1412|36.1473|25.5258|18.9378|22.1846|21.6433|24.1086|28.9996|28.6633|29.4719|30.0835|34.5632|33.7626|39.8753|
2025-11-30 06:38:40|usa_0298|HST|total_return_price|0.21153846153846||||||||||||||||||||||||||||1.6724|1.4004|1.2684|0.6149|1.0655|1.1278|1.1128|1.027|1.0039|0.9803|1.027|1.2448|1.6338|1.5174|1.7271|2.1252|2.8786|2.7705|3.2739|3.0611|3.4192|3.1658|3.203|3.5645|4.3532|4.3116|4.2322|4.9545|5.4802|5.6013|6.4258|6.7283|6.1043|6.2669|5.4613|4.6747|4.0236|4.8152|3.8697|3.5406|3.7575|4.5285|4.8171|4.6993|5.3916|5.8301|5.9616|3.3053|5.8516|5.832|5.5088|4.0153|3.3885|3.7803|4.887|5.1171|6.258|5.8271|6.3413|7.1248|8.1755|8.3038|9.2603|8.3921|10.836|10.6435|10.8313|11.8733|13.7921|13.4409|11.1699|11.8257|8.7962|9.5034|7.3437|5.8773|2.2433|4.4007|5.1961|5.7856|8.5991|9.5441|8.423|9.34|10.3688|10.4748|9.3498|8.4473|9.7887|9.9199|8.7922|8.7036|10.6509|11.1259|10.9493|11.4486|12.6657|13.4229|13.6974|14.8263|13.1036|13.0776|12.7093|11.5066|11.3698|10.7706|12.2434|10.8211|13.3655|12.8569|13.5091|14.3151|13.9656|14.6548|15.8393|14.5939|14.8069|15.0733|13.7785|13.1417|9.1329|10.1835|8.9178|8.6696|13.9392|15.0229|13.1781|13.9227|16.0979|16.8601|14.8108|15.8153|14.2062|13.9306|15.9969|13.611|19.0246|17.3595|16.2891|16.2169|13.8687|13.7808|15.5396|16.02|
2025-11-30 06:38:45|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|275.105|
2025-11-30 06:38:48|usa_0301|FE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8842|8.4682|9.1128|9.2085|9.4293|10.0065|8.7133|9.7682|8.0795|7.3481|6.7923|7.8147|9.132|10.8554|9.7347|11.355|12.8502|12.6371|12.6161|12.318|11.1632|12.4549|12.0453|14.8684|12.4721|13.9133|15.6018|15.0792|16.7172|16.2266|17.4066|20.1528|22.0155|20.8862|21.0396|23.5292|24.4398|26.5853|29.4462|28.9814|28.5853|32.8847|31.4289|37.9726|31.1458|22.8059|18.3161|18.6258|22.2712|22.9268|19.5377|17.8736|19.8355|19.3419|19.6646|23.7182|24.431|24.3923|25.4207|27.7517|25.1599|24.1233|24.7176|22.1353|21.9239|20.1272|21.0125|21.6726|21.2004|24.8658|22.5603|21.1529|20.5667|21.087|24.1686|23.7108|22.7133|21.4965|22.3552|20.7437|22.1796|22.2733|25.0243|26.7061|27.9182|28.4771|31.8691|33.084|37.6016|38.1968|31.7311|30.9996|23.2634|25.1404|28.8385|31.2552|30.2296|35.6504|39.6738|33.5108|32.6204|37.3569|36.038|35.3304|31.3889|34.0454|36.2763|36.3411|42.5438|38.554|39.5936|39.8476|45.82|
2025-11-30 06:38:51|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||3.5446|3.5543|4.2365|4.1117|4.295|4.7094|4.719|4.5296|5.2012|4.7299|4.9813|5.4004|5.6427|6.4726|5.7174|6.0894|6.0161|5.7282|5.3951|5.6354|6.1008|6.4899|7.0569|8.2735|8.4027|9.675|9.5744|13.1731|11.5144|13.2187|14.6932|15.0489|16.5607|19.2167|18.5701|18.4885|16.8602|15.2564|16.2292|13.3707|13.0934|13.5303|13.5299|15.196|18.1582|19.6361|17.5641|18.6959|19.4506|19.776|18.1141|18.0631|19.7309|18.4262|20.5844|21.5956|22.9942|24.8617|27.8941|28.2895|33.781|36.9048|38.0346|34.6279|34.1299|32.4144|34.3266|33.4853|31.3592|34.5939|32.2033|29.7193|25.4198|24.5001|21.4915|26.1287|23.1669|23.3743|24.4183|26.5589|24.658|29.734|33.5202|33.507|33.4271|38.7918|40.8271|42.806|44.9168|44.8706|52.9956|52.4318|53.7263|65.4558|67.083|69.8582|73.8073|79.6085|74.6193|73.5605|80.5649|78.6161|69.5965|72.4473|70.8778|73.5916|91.2792|77.3099|84.1697|89.4153|88.3608|90.3924|94.5493|82.9858|78.5981|86.774|91.7924|98.9899|116.1795|135.0054|128.6953|116.5782|114.7201|127.557|136.2845|142.2564|157.4001|153.7166|176.6011|198.6249|198.1366|203.9432|215.2103|237.4727|233.9825|188.5096|176.7347|185.6962|176.6876|185.6218|165.2365|168.3096|164.6888|187.05|
2025-11-30 06:38:55|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||4.741|4.9482|4.8461|4.3872|4.2747|5.3339|5.8357|6.0946|6.4889|7.3126|6.5163|6.7473|7.2364|7.8589|7.0618|7.4118|8.1267|8.609|8.8739|9.0332|8.0257|8.9184|8.6533|9.9896|11.9455|12.8402|13.9709|13.2992|12.8442|18.1042|19.2051|20.7423|22.869|27.1289|20.3116|14.6206|13.7333|12.7964|16.1761|12.7622|15.3722|13.5886|12.3348|12.0801|16.493|17.5396|22.4301|19.6881|25.2292|25.1748|22.4527|18.0171|19.2187|13.4699|15.6419|16.8787|21.8266|24.7657|26.6056|24.987|28.9549|26.9155|27.246|28.1055|29.0996|30.8611|28.9338|30.7377|31.1903|34.5252|38.0362|35.3653|30.7338|30.3826|28.7862|26.9818|22.2789|19.2555|22.579|28.7223|34.8911|39.1131|34.6191|42.2603|46.3802|53.4204|50.5273|34.6619|48.0343|54.9815|46.2778|55.2377|53.9637|59.4414|57.1004|67.293|60.3301|61.1093|66.4389|67.5563|73.5075|73.3444|81.3564|75.3926|83.3886|82.6767|87.8247|97.5656|91.431|106.4071|113.1731|121.9606|137.6007|124.7308|108.6114|120.3158|98.8892|113.0206|120.6517|121.1118|139.607|84.639|118.6222|138.6299|153.1838|171.9433|177.107|152.0863|164.3381|122.3923|92.4473|66.9176|67.5083|73.0852|85.8964|77.2743|91.5092|92.1794|75.9056|105.4824|77.6106|75.0463|66.9931|74.33|
2025-11-30 06:39:00|usa_0305|TRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7452|11.7321|13.5029|13.8407|16.665|16.3842|19.2111|16.3829|17.5723|18.901|18.8695|18.4062|18.7555|21.2385|19.1946|21.337|21.9441|21.9325|23.719|24.3961|23.7457|24.8722|23.7146|20.9664|20.4103|17.0524|16.9384|15.7673|17.9519|21.0283|20.2533|23.1268|24.072|24.4586|24.2372|25.9854|24.4448|18.5853|17.3909|20.0804|19.6729|20.5165|20.5039|23.0842|22.9699|25.4924|27.9676|25.2691|26.9733|27.5267|31.0439|31.1936|30.5057|30.7167|29.7022|31.987|33.2708|33.1542|36.1738|35.8862|38.0644|38.3798|36.6452|32.6898|34.6042|39.4593|40.8316|51.433|57.6504|58.232|63.5141|55.1837|60.6678|71.6163|71.6391|79.3025|89.4963|101.6863|105.5874|99.2788|92.2858|95.6608|103.9492|119.5913|122.3239|120.5649|138.4265|153.3818|164.6814|168.0508|160.5669|169.8738|193.1831|163.09|
2025-11-30 06:39:03|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|77.77|
2025-11-30 06:39:06|usa_0308|CXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:07|usa_0310|DVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|132.87|
2025-11-30 06:39:12|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|4.83|
2025-11-30 06:39:14|usa_0313|MNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:15|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||2.878|2.9723|3.1412|3.2706|3.5053|3.6589|3.6545|4.1503|4.5868|4.0757|4.1919|4.4091|4.5276|4.9268|4.9465|4.9641|4.4047|3.9616|3.7708|3.966|4.1415|4.4223|4.85|5.3896|5.8547|5.9085|5.6549|5.3384|6.3991|5.531|5.9227|6.757|7.9609|9.2878|9.7982|11.2457|11.7814|10.6483|11.4209|10.3339|9.1302|8.5662|9.1021|11.5548|11.927|12.3533|14.5753|13.6736|13.4875|14.8053|14.6997|13.5747|15.6498|13.2021|13.3678|12.9472|14.0135|14.8179|14.7866|15.5829|16.1156|17.1852|17.8661|17.715|16.8799|15.8574|16.3187|16.8353|19.8495|19.8677|20.2095|20.5248|18.8314|16.8875|18.6543|17.852|16.1147|12.7811|15.0193|16.7367|21.0156|21.7541|22.4939|22.9181|22.8953|25.0282|25.8777|25.6642|28.8346|29.4549|32.07|32.7424|33.1419|38.07|37.7013|37.4891|38.1002|43.0299|45.5051|44.8594|51.359|48.4089|45.1949|49.1264|49.4627|56.3808|62.1245|59.2022|62.7959|65.6185|68.4948|70.0291|71.9578|69.2321|69.3521|73.6038|74.9843|85.4502|88.2483|92.4298|91.0194|67.3072|76.9292|83.0445|88.4194|97.8049|95.9786|97.9191|105.5588|117.5612|113.5491|103.7709|106.8623|100.4737|101.7723|92.6643|103.8548|106.6198|106.5142|124.2155|117.865|136.0629|131.4049|141.43|
2025-11-30 06:39:19|usa_0315|BF.B|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.0857|0.0863|0.0577|0.0689|0.0743|0.0866|0.0952|0.1147|0.1173|0.135|0.1338|0.1685|0.1817|0.221|0.2246|0.2392|0.265|0.3043|0.3407|0.3983|0.4405|0.4695|3.72|4.0704|3.3901|3.3305|3.0691|3.7589|4.1081|3.7929|4.284|3.7452|4.1509|5.0081|4.337|4.6488|4.0193|4.9771|5.0895|5.5391|6.1608|6.2075|6.1879|6.0004|6.4783|7.4883|7.9186|8.6185|9.6893|10.2156|10.1096|9.9722|9.0989|9.1403|9.5417|10.6681|9.0098|9.9089|10.5305|8.344|8.4003|8.6603|8.2367|9.2046|9.7357|11.0987|12.1221|11.7219|13.0383|14.1878|14.5904|14.8888|16.2514|17.3544|18.8816|19.4625|20.9507|22.9147|23.6557|23.9|25.3144|29.598|28.675|30.7642|29.6002|30.1578|36.3557|35.724|33.0276|32.6277|33.3776|31.4939|31.2265|32.526|34.0754|39.4661|48.1189|49.7023|47.3348|41.3394|42.3017|47.8697|49.3935|59.2075|61.2834|56.514|63.1696|63.6456|65.5824|69.9845|65.2119|62.5805|63.183|63.363|69.9317|64.238|63.0741|61.8515|67.3086|53.7087|52.7009|46.1115|43.7362|42.8465|32.2838|34.2906|28.6258|27.23|
2025-11-30 06:39:23|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||3.5927|3.6854|3.9418|3.1955|3.6001|3.8022|3.8158|3.9901|4.202|4.6517|4.5799|4.4178|4.7813|5.3185|5.4612|5.6396|5.7804|5.3877|5.3005|5.7097|6.5066|6.6874|7.3335|8.0888|8.176|9.8972|10.2518|11.1625|11.7528|13.2242|15.6359|17.6419|18.9468|20.5988|23.0076|19.9232|28.308|28.4898|26.0449|18.7197|24.7825|16.3012|22.2546|19.7465|17.808|15.878|17.2052|18.9172|20.3367|22.5509|21.4726|20.9891|21.6703|24.3929|22.6422|24.5003|26.0915|26.4221|29.2045|29.1017|32.3331|34.7279|30.8537|30.9114|31.8288|33.6528|34.4412|35.7622|36.5775|36.4894|35.7436|35.3208|37.9871|33.2322|30.8493|37.3626|33.3843|31.2225|34.1414|36.2758|37.941|40.2283|39.2872|42.5523|40.6621|45.4168|44.0607|43.6881|44.221|46.0754|48.9802|49.1354|50.3631|61.4048|58.0815|57.5568|65.86|62.9909|65.9326|69.8399|76.3491|81.4328|77.257|86.4081|95.456|95.4525|105.431|95.9348|92.5974|104.7135|104.1008|103.7222|117.725|105.9702|108.5819|121.62|125.4401|131.4005|126.1655|125.9511|128.2376|145.6648|185.4632|178.5498|172.427|165.5745|155.3483|143.8999|152.5979|122.4804|125.1516|114.8926|126.6561|144.0104|145.7796|121.0194|132.9742|143.9953|129.4159|155.8127|156.5342|143.0166|117.6284|122.0247|
2025-11-30 06:39:28|usa_0317|RHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:29|usa_0318|ADSK|total_return_price|1||||||||||||||||||||||||||||4.0096|4.4266|5.43|3.909|4.6699|5.4101|5.6673|4.5003|2.9626|3.6594|4.5224|5.4281|5.1063|4.3782|4.4798|4.6939|2.9748|2.9295|3.0597|8.035|7.7279|7.9725|10.5849|7.9659|7.1006|9.5799|5.4328|5.4045|7.4853|8.4157|10.0609|8.7943|9.1957|11.2033|7.8199|7.4663|10.5925|7.1431|6.3755|4.5241|7.3879|9.291|5.2449|5.3629|8.9866|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11|301.34|
2025-11-30 06:39:33|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||3.6815|3.7261|4.0018|3.6568|4.0012|4.1917|4.6965|4.9479|5.556|5.5413|5.6706|5.4173|6.2471|6.6389|6.5816|7.2421|7.3841|8.4666|8.8131|8.6377|8.9255|9.9693|9.5454|10.1927|10.4935|11.6064|11.8874|11.4572|11.7403|12.3972|13.6075|12.4695|13.8391|15.6523|14.2915|12.527|14.0395|12.2018|14.9366|11.4377|10.7931|10.5167|8.9109|8.6054|11.9878|11.9845|14.7135|15.0174|17.4461|17.6169|16.8433|14.9344|15.1536|15.1679|16.0567|16.1881|16.9614|16.8609|20.6013|20.0845|23.2184|23.0827|21.9694|23.0934|23.8116|23.9432|22.9415|23.9457|26.5206|27.6064|28.1476|28.5869|26.6742|23.3917|23.2861|23.8151|22.6637|18.1386|20.6162|23.646|23.844|26.8008|25.2932|28.8656|33.5052|35.3056|36.124|34.0235|41.298|42.6833|41.3228|42.1947|44.2969|54.7479|55.1832|57.5779|59.6012|62.6329|63.7462|64.0997|78.3223|68.9327|66.6793|62.2052|64.897|75.6091|77.5736|77.4616|74.1756|72.2671|73.0763|75.954|75.9931|72.4268|74.5692|81.3307|79.1169|92.9661|86.6064|83.9693|90.2308|57.7003|75.1891|82.9477|88.2511|102.3289|112.6626|108.7153|126.543|114.5651|121.7127|137.4361|160.4844|155.6179|158.4142|136.0037|131.3973|147.9598|133.0169|135.3099|114.022|117.3056|120.4254|138.6|
2025-11-30 06:39:37|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8042|42.0519|56.3021|25.8893|29.4217|34.6567|24.7839|18.1765|14.1486|19.282|19.0914|11.9949|8.7357|10.4701|10.1778|13.8055|15.8322|23.4179|17.16|15.127|15.9211|14.0469|13.1829|16.6708|20.3366|21.5437|24.409|18.0685|22.6174|20.3303|21.836|24.2375|23.4116|21.512|19.193|22.9097|14.0978|11.4866|11.601|14.7521|15.7178|17.808|23.0367|17.7445|22.1092|26.5755|31.7089|26.7851|23.5513|26.9821|26.8582|24.4461|23.0374|28.7342|26.667|28.8645|32.8314|37.6978|35.1181|36.5338|36.0899|34.5675|37.9555|37.6642|34.831|34.8245|37.9587|44.7459|40.624|45.7911|51.6042|56.1723|64.0454|69.2822|62.165|62.5995|61.5447|72.4193|74.9052|66.3772|72.5961|79.2896|73.8107|92.9443|98.6795|116.346|129.5842|148.775|153.1015|135.6162|116.2815|130.9715|135.3562|149.011|132.9132|119.7353|101.8477|128.4008|135.4699|140.0393|129.2615|150.5787|107.1587|114.5799|146.36|
2025-11-30 06:39:40|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4677|2.2514|1.715|1.9336|1.9273|1.8712|2.2125|2.4957|2.5092|2.6207|3.1254|2.8213|3.0719|3.4141|4.2797|4.5839|4.2021|5.1967|3.9035|3.0252|4.5615|3.92|4.5211|3.5447|3.3519|3.2733|2.9306|2.7758|3.3656|3.3833|4.2037|3.4242|4.4551|5.3797|4.9504|4.2659|4.3476|4.139|5.589|5.9044|7.4196|7.418|7.6661|7.6032|9.5394|8.5953|9.5056|10.0238|10.791|10.7171|11.6505|10.2587|10.6198|13.6048|15.5534|16.5791|17.5663|15.6487|16.1759|11.9765|7.9958|7.5037|12.6232|11.1853|12.2795|14.1129|13.8024|19.4505|26.7472|29.4567|29.8633|22.3744|23.5609|31.1755|24.2447|25.5459|26.4737|28.588|31.8446|37.5763|41.5408|45.7779|48.6477|39.3425|41.186|45.4264|42.7839|31.3974|32.7345|29.1936|22.5304|26.9533|30.3371|32.2534|32.8054|39.8003|39.8149|39.278|33.8659|33.6964|27.4823|30.5109|33.5016|29.4247|34.9392|19.7378|28.7425|31.6735|31.7282|38.2113|40.1409|35.8751|37.5619|32.551|28.0436|26.5058|34.1147|41.7657|41.7475|39.2807|34.9953|34.0334|31.682|35.7774|31.4417|28.4412|33.3469|43.96|
2025-11-30 06:39:43|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.4592|4.6617|4.0259|4.336|5.0671|5.0456|5.632|6.1978|6.5483|7.7133|9.2471|9.5389|10.4043|11.4211|11.6347|11.56|10.6142|10.783|10.529|9.4223|12.9707|13.0139|12.876|13.8464|16.3929|21.8434|21.8352|19.4435|20.33|20.4447|20.8658|22.3522|23.7715|21.8224|22.7839|23.7582|26.3875|29.2658|30.3296|31.3169|33.0568|35.1377|41.3747|34.518|41.894|45.8083|47.3415|56.2639|58.2411|63.7613|68.3369|68.9547|62.4347|63.6249|53.2449|62.8228|59.2438|66.4016|43.693|33.2015|36.635|47.4554|50.4917|54.9259|60.1498|68.136|71.7568|78.5732|86.4013|77.3099|91.1652|99.0299|101.3428|98.3277|98.0025|101.4499|107.9031|101.0986|99.0575|118.2329|129.4754|126.0735|146.6175|164.1659|152.7724|161.6888|174.2881|171.4495|168.4526|165.6331|174.137|174.7228|195.4603|194.3515|186.0151|186.9699|187.2134|194.7046|194.9948|231.557|235.302|264.8511|245.5379|181.3908|190.5062|168.6021|201.1131|232.0086|257.8139|276.5771|306.4974|302.4893|230.8923|215.8098|190.7644|190.4148|215.4838|197.2193|232.6822|232.1372|260.4434|285.0309|275.4019|300.8766|280.6642|267.66|
2025-11-30 06:39:47|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5631|4.2116|4.3644|5.449|5.0744|5.2552|5.4993|5.2515|5.3447|4.0532|2.2828|1.8617|2.909|4.1371|4.5247|5.1658|4.4837|4.5266|4.7166|4.6756|5.3298|4.8918|4.07|5.4211|5.0446|6.1777|6.5467|7.8008|9.5169|12.025|13.0358|14.2828|18.598|20.608|21.2487|26.1816|25.78|22.7749|22.7626|21.8765|19.6025|20.4808|17.0332|16.1062|18.346|19.6742|17.02|15.155|18.1465|15.4495|10.2842|14.9984|14.4595|12.4559|12.8689|7.8746|9.3367|14.1282|13.3281|18.8227|17.1152|17.2082|15.5912|14.6502|10.1091|7.9607|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|6.59|
2025-11-30 06:39:49|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||1.3104|1.3198|1.321|1.2467|1.4578|1.5593|1.6312|1.9756|2.1018|1.8801|2.1054|2.2257|2.274|2.6279|2.865|3.0159|2.9452|3.5679|3.4795|3.2294|3.509|3.6717|4.0589|4.2142|4.6707|4.599|5.0276|4.5151|5.062|5.071|5.4082|5.5664|6.6011|3.7733|3.8084|4.5109|4.209|3.7675|3.6353|3.1473|2.5754|2.4657|2.7623|3.6639|4.6737|4.781|4.2398|3.6561|3.6628|3.6966|3.5624|2.8558|3.3723|3.1154|3.3011|3.5244|3.9138|3.831|3.7582|3.8718|4.2438|4.2889|4.7006|4.6529|4.0428|3.962|4.3274|4.3506|4.8704|4.9866|4.2645|3.9871|3.9809|3.6797|3.8733|3.2342|2.4461|2.2315|2.7114|3.2875|3.7034|3.8646|3.5974|4.3762|4.4904|4.9485|5.2872|5.6445|6.3512|6.5596|6.7303|6.9947|6.8327|8.1263|7.994|8.6911|9.3238|10.1504|11.3174|11.8675|12.361|12.9435|13.4414|13.4643|14.276|17.3648|19.6833|18.0099|16.6594|18.0434|19.3729|19.6785|19.8716|18.6668|20.6832|19.76|20.254|23.0721|23.3523|24.4243|22.894|20.6796|18.9812|18.5206|19.4885|20.6821|21.1987|21.1475|24.3129|28.2285|26.3839|22.719|24.9614|25.6881|25.3517|23.0831|25.0814|26.3954|27.7561|33.6664|35.988|39.5449|40.074|43.3|
2025-11-30 06:39:54|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||1.5554|1.5092|1.4643|1.4373|1.6953|1.8814|1.8069|2.0456|2.3601|2.2086|2.3087|2.636|2.763|2.9953|3.1044|3.3534|3.1532|4.1253|3.2637|3.1213|2.9956|2.9125|3.4345|3.788|4.309|4.1871|4.3183|4.18|4.3458|3.9195|4.4792|4.3196|5.0558|5.1029|5.0193|5.4285|5.5509|4.9547|5.6853|5.3172|4.7801|3.7967|5.1694|7.1524|8.1933|7.4219|7.5548|7.0564|7.8297|8.7605|8.6273|8.5232|9.4139|10.0201|11.0632|11.45|12.1811|12.783|12.1377|13.2355|14.8778|15.6725|16.8823|16.7269|15.5711|15.7586|16.2975|18.1453|21.549|24.6258|25.3113|25.7177|28.5581|26.2493|29.1826|21.7167|20.4838|16.949|19.492|20.2732|20.9801|21.0616|18.7478|20.244|18.9453|18.1812|18.6955|18.4071|20.5296|19.1163|19.5625|20.201|18.8132|18.9055|21.0839|19.358|19.6334|21.0186|26.1015|24.8726|28.4225|25.4364|23.3972|21.8684|23.2648|27.306|28.3336|27.0124|26.1833|27.4033|28.0114|28.182|30.3494|29.7349|30.8393|31.3037|33.5673|37.6731|40.9348|47.0756|48.4408|38.2643|38.5699|40.8829|41.7902|42.0514|42.5188|42.726|48.9446|51.1898|49.8158|44.883|50.6835|49.0359|44.7662|43.0021|47.5987|50.2861|51.4593|63.9095|74.2329|84.3145|82.5713|93.19|
2025-11-30 06:39:58|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||7.6113|9.1163|9.2294|7.1469|8.4527|10.2519|12.1485|12.0702|14.2614|15.4101|12.2863|13.6845|16.2001|16.1942|16.9427|14.7517|15.9276|19.1743|19.3495|18.003|17.6112|19.3522|18.0443|18.6167|20.5014|20.8422|24.1494|21.9705|25.18|23.2949|24.7171|28.1911|30.8771|32.7532|31.8257|27.012|26.7787|27.7955|34.8458|31.2323|31.1904|35.5115|20.2452|17.3772|24.2338|22.5785|27.575|26.1404|32.421|38.1032|34.0601|29.0408|35.3124|29.5009|32.284|32.9581|32.9793|33.5356|40.3242|40.5841|47.0613|44.1304|38.996|44.9557|50.9832|54.2127|54.3267|48.6269|50.949|56.4749|68.3175|67.2221|64.7745|56.7891|61.0956|65.2502|59.463|53.2265|62.4464|68.5046|74.5941|83.6678|77.3432|93.0683|108.3838|108.4794|121.6035|118.9003|149.3798|171.9835|153.7222|168.1431|163.9472|182.9361|205.8109|214.3519|209.926|208.4975|210.7281|209.5171|213.1238|198.0647|199.7198|182.3967|172.8205|200.3144|196.0553|195.071|202.6687|204.0924|159.3575|159.9012|211.4759|253.9269|278.6958|324.2393|257.3368|275.4975|246.8611|274.9079|314.5914|232.0123|294.8262|336.2984|386.4702|381.0241|417.728|376.2556|497.7643|497.1118|439.5386|474.6622|541.306|672.0531|771.5557|678.6678|814.8511|1002.2739|890.8232|1027.8166|1044.6966|981.0058|1035.3099|950.7049|
2025-11-30 06:40:02|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.419|5.6027|7.3353|8.0721|8.2896|9.2756|8.7233|9.6012|8.8404|7.4752|8.2895|7.5607|8.4247|9.894|9.2934|8.1592|10.6933|12.271|15.394|18.841|24.9103|28.1985|18.8975|26.3993|27.9004|31.3733|32.3462|35.5234|20.2371|13.432|18.7972|19.4263|17.0092|16.4156|7.9665|12.1238|16.9724|14.7686|12.1586|12.8424|11.6731|18.1007|22.0595|27.4081|34.8473|34.302|34.4522|43.1239|35.4993|38.5236|34.536|36.138|33.8139|30.9044|31.4782|33.6892|34.4486|35.2432|32.1283|35.056|27.2991|18.7417|17.4033|11.5323|6.7181|11.3562|20.1962|21.2027|27.6692|19.0975|26.4446|39.4195|34.6053|31.5692|18.1498|20.7749|24.7703|21.9086|25.5258|28.8274|28.2611|28.4533|32.8725|40.957|47.3527|48.4887|58.9438|72.4716|72.2441|69.736|79.2632|90.3953|73.7492|60.5763|68.07|74.9372|90.0607|100.7061|109.8601|111.0726|110.1833|97.5081|122.9551|93.1515|109.827|116.813|105.1259|130.3581|31.7223|49.6|63.8292|73.6506|84.4186|84.0932|87.7122|75.8298|82.6141|34.4242|37.3726|48.7421|64.3913|102.2963|90.8578|127.688|137.0755|157.2113|175.3006|228.54|204.236|312.1825|323.58|
2025-11-30 06:40:07|usa_0328|ALTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:08|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||0.6882|0.7548|1.0463|0.7112|0.7066|1.0599|1.3032|2.1244|1.6424|2.2849|1.918|2.0834|2.762|2.8083|3.083|3.4611|3.2592|3.4729|3.4925|4.2237|4.2868|3.6799|3.724|3.7507|4.4314|6.0012|6.3551|6.6538|7.2831|5.2772|7.4613|9.1051|8.4938|10.2979|12.1056|9.2689|14.8358|17.9792|17.053|15.7113|20.1212|24.9493|24.2175|30.133|25.0327|23.9126|29.6847|25.5359|34.2629|34.7994|32.3847|29.3614|29.2251|25.1433|25.2608|30.5721|30.1992|33.9417|39.4828|37.9501|38.8667|37.0282|31.9006|31.2597|33.3424|33.713|35.8176|41.0824|46.2752|38.7025|39.4314|30.7662|31.3026|25.3351|24.6985|25.618|11.8783|9.4767|11.535|16.4345|18.0734|20.2138|16.0614|20.6202|25.2109|30.97|29.9637|25.1946|28.6225|36.264|33.8993|31.5238|36.4479|39.9408|41.236|48.4833|52.4183|50.6423|53.3129|44.6092|50.7258|46.9777|43.8209|42.9362|35.7334|40.7841|36.2802|42.402|47.3093|49.3752|44.3928|39.9258|42.4406|36.0434|35.6826|38.7369|29.4795|31.1271|31.6252|32.0769|33.4932|17.2727|21.7081|22.4273|33.5573|36.821|42.2051|33.8586|34.9968|36.7288|29.6462|32.7905|39.2415|35.9422|33.5061|31.6157|35.4104|42.2435|32.553|37.5678|29.5294|24.9167|23.4629|27.9|
2025-11-30 06:40:11|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4179|2.0094|2.1122|2.359|1.8779|2.3662|3.6195|5.8995|8.1576|9.5797|16.267|14.8525|22.1563|15.3449|6.4608|9.7106|10.3967|12.1364|12.507|12.8618|9.3201|14.051|18.235|18.7823|20.2333|20.6044|19.6898|26.1403|25.6775|31.5545|28.6998|29.3412|25.2159|29.0119|33.6255|37.131|35.2854|41.1268|41.2749|42.232|47.6064|33.2308|32.3442|24.4056|21.0949|17.9301|22.9686|24.1585|21.9523|28.6201|33.6124|30.2315|37.2166|45.1683|34.6763|34.7944|40.1023|41.9725|41.9217|22.3463|26.3853|26.6672|32.6724|41.2672|46.8891|52.0583|63.3394|92.5035|84.456|87.6468|79.9304|65.3147|68.0288|79.5202|74.4808|79.633|71.943|83.6326|83.4748|76.4887|99.7715|89.7|
2025-11-30 06:40:14|usa_0331|BBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|14.06|6.1|13.2|12.34|14.51|16.17|20.66|28.97|40.2|35.18|72.36|44.43|35.54|40.08|31.15|28.38|21.81|19.44|16.74|17.55|18.3|25.57|16.17|9.77|27.9|17.14|11.97|9.64|11.83|14.67|13.71|16.23|19.91|16.38|16.66|15.79|14.24|9.43|7.8|5.36|6.94|10.55|13.93|11.31|26.77|28.82|29.7|21.52|15.71|16.86|24.56|24.22|21.67|17.47|12.41|14.79|16.78|15.18|19.1|17.05|16.55|28.95|69.95|36.6|38.95|27.85|13.09|16.62|11.57|11.23|7.07|4.25|25.91|72.13|51.33|73.55|97.54|72.26|60.12|50.6|28.3|25.42|18.43|20.36|24.07|18.2|27.81|33.95|12.55|10.65|4.84|5.08|6.29|9.79|
2025-11-30 06:40:18|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.3283|212.4444|104.7868|29.9049|25.5986|10.7658|69.3794|28.9479|8.3734|8.1341|4.2614|2.2055|5.8688|13.9357|21.0904|27.0864|25.3743|23.0043|31.9534|31.6543|32.402|31.1385|30.4731|48.0123|41.0146|44.9321|56.5352|64.0189|68.385|66.3066|75.5622|49.7094|66.7029|51.9299|39.766|41.979|54.3821|68.7813|79.3601|72.7736|60.7219|76.5192|60.7518|68.1084|75.5248|66.4113|75.8089|117.7132|131.3199|154.0476|154.1598|161.7182|138.1008|137.3009|132.6656|138.1906|157.068|158.8549|176.1643|182.227|200.0392|216.6675|250.6866|275.7132|324.8989|303.321|302.5587|340.7512|366.974|383.3341|390.8927|362.7552|375.1491|379.7423|311.0962|402.1711|449.853|516.8234|525.321|564.4315|637.2361|692.0929|652.5545|623.6313|739.4805|730.539|784.8707|691.1354|615.2449|534.9918|619.0567|684.7517|747.9959|696.1438|776.3295|799.4305|736.8041|868.8661|927.3326|806.0666|790.6465|783.24|
2025-11-30 06:40:21|usa_0333|L|total_return_price|0||||||||||||||||||||||||||||5.9462|5.9751|6.1303|4.8906|5.5532|5.9083|5.7241|6.4292|6.3244|6.2392|6.5178|7.3465|7.0862|6.5188|5.6377|5.498|5.6191|5.8473|5.6187|5.7906|5.7083|6.5057|7.9912|9.6789|10.4099|10.0589|10.5438|10.3752|12.6756|11.9834|13.5372|15.3129|14.4142|14.1942|11.8934|11.5536|13.4896|10.2764|10.9331|9.7316|8.4455|6.9889|8.4251|11.7547|14.6418|16.8422|18.3063|13.1867|15.8246|16.7819|15.4231|12.3576|12.8549|11.5595|13.7661|11.7945|14.4981|17.3596|17.6705|17.2863|20.8187|21.8236|23.0454|27.5261|28.2965|30.2394|31.8372|34.0926|37.3625|40.9887|46.0525|43.7348|45.5968|36.4823|42.5963|35.9185|25.7581|20.2122|25.1213|31.4593|33.4469|34.3613|30.7632|35.0632|36.0569|39.9887|39.1189|32.1653|35.1125|37.2422|38.274|38.6615|38.2423|41.4181|41.7848|44.048|45.5208|41.6268|41.6492|39.4818|39.8808|38.8095|36.6613|34.4652|36.6811|36.6101|39.3789|39.496|45.0109|45.0128|45.1116|46.1843|48.3392|48.1086|46.7646|48.7141|44.2037|46.6047|53.2221|50.182|51.2295|34.0343|33.5724|34.0806|44.2163|50.4282|53.7996|53.1507|56.9882|64.0188|58.5847|49.3247|57.7905|57.5419|58.9535|62.9177|69.2229|77.9425|74.4712|78.8281|84.5133|91.7857|91.6003|100.39|
2025-11-30 06:40:25|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|84.81|
2025-11-30 06:40:28|usa_0335|RF|total_return_price|0|||||||||||||||||||||||||||||1.4938|1.6859|1.4434|1.7353|2.3116|2.3968|2.8172|2.979|2.8824|3.1865|3.1635|3.6862|3.9224|3.4664|3.5887|3.362|3.2658|3.6669|3.6969|3.304|3.9186|4.0152|4.4226|4.7099|4.8373|5.1841|5.3836|5.7992|6.2632|7.1846|8.45|9.8069|9.8729|9.7782|8.7406|9.8538|8.5813|9.6542|7.6404|6.5118|6.0405|5.3861|6.3057|7.7682|8.2291|9.4154|8.6264|9.1142|10.6302|16.5565|15.5367|16.0241|15.7219|16.5546|16.9409|18.5695|18.3904|18.5833|16.9989|18.4768|16.9967|17.9567|16.6593|18.4819|19.2257|18.2835|20.5074|21.2458|20.3028|19.2011|17.3034|14.1048|11.9907|6.8157|6.0491|5.0729|2.7865|2.6486|4.0786|3.4806|5.1721|4.3414|4.8034|4.6325|4.8111|4.1152|2.216|2.8686|4.4039|4.5181|4.8225|4.786|5.5043|6.4258|6.2632|6.7104|7.5592|7.2592|6.8972|7.2893|6.5574|7.23|6.3278|6.7844|5.5893|6.0995|7.1211|10.4081|10.5764|10.712|11.2179|12.7965|13.8218|13.2888|13.8118|10.1622|10.8433|11.5629|12.3769|13.5511|7.1598|8.9891|9.4447|13.3324|17.2144|16.9273|18.0274|18.5846|19.1215|16.2341|17.5389|19.0171|16.5228|16.0499|15.6942|17.935|19.7262|19.0246|22.3869|22.7781|21.2688|23.2924|26.37|
2025-11-30 06:40:32|usa_0338|COG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:33|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||1.5314|1.5629|1.592|1.046|1.1528|1.4561|1.5168|1.5629|1.6539|2.0325|1.8954|1.8202|1.9718|2.1235|1.6382|1.6539|1.5471|1.5022|1.7898|2.1539|2.0483|2.2|2.1842|2.0786|2.2752|2.1393|2.6089|2.291|2.6999|2.564|2.8516|2.859|3.2929|3.6592|3.5895|2.1189|2.7484|2.2557|2.8503|2.4619|2.3758|2.4085|2.1962|2.6666|3.273|3.4902|3.871|3.33|4.0489|4.7321|4.7449|3.7159|4.9194|4.2275|4.7011|5.5057|6.2071|6.6118|7.9854|7.8511|9.2533|10.4567|10.8889|11.1971|11.1007|11.7484|12.3976|11.4114|12.5377|13.6249|15.6772|17.1015|18.5585|17.4222|18.7575|16.2173|12.0392|12.4869|13.8321|13.9882|15.3473|16.6646|16.1615|19.254|23.7657|26.602|27.2663|20.054|25.643|29.5836|30.4902|32.5402|34.5418|39.9216|39.0006|42.4878|48.6873|47.6502|48.4624|46.6232|48.9566|48.9573|51.1285|48.9152|50.1823|46.8888|43.4535|44.9949|45.8531|51.1093|57.326|62.5896|68.7698|72.2204|68.7262|75.4875|64.7175|79.452|87.1309|88.2084|95.9558|69.4493|86.3469|96.2141|117.2482|124.0344|129.8279|120.7841|143.4199|130.1234|107.5623|111.2006|137.2105|142.9737|159.5205|145.8467|163.0153|181.1017|165.3371|170.581|179.3337|171.563|180.6646|188|
2025-11-30 06:40:37|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||1.2008|1.1991|1.2152|1.2752|1.3215|1.3406|1.3034|1.3945|1.5647|1.3951|1.6442|1.965|2.109|2.4529|2.4585|2.7117|2.4472|2.9811|2.9734|2.6166|2.3894|2.4806|2.5954|2.6808|2.869|2.7128|2.6458|2.6993|2.8459|2.9573|2.7673|3.1021|3.5166|3.3344|3.0872|2.6068|3.0163|2.7292|3.9957|4.034|3.5905|4.8627|5.2693|6.9579|7.3648|7.6507|7.4173|6.7149|7.6593|7.8924|7.789|7.8845|8.0353|8.6408|9.4333|9.5897|10.088|10.5119|12.3368|13.0545|14.6799|13.9929|16.6833|19.2832|18.2142|18.2316|16.8331|17.6858|21.2232|24.687|25.4276|26.7278|27.5614|30.584|35.9749|19.193|17.6708|16.6031|18.6149|22.841|23.6731|22.2128|19.6784|19.7474|24.6988|27.6101|29.1872|29.7608|30.6683|27.1056|30.2875|33.4508|33.5586|38.5676|45.2002|50.5429|51.165|55.2798|60.9581|52.2161|43.1942|47.3027|46.4445|36.9977|29.7909|38.4575|44.2912|41.5579|37.4432|34.998|33.5781|37.4071|32.6518|27.2709|31.6921|25.4182|17.5525|19.3016|14.7347|9.9404|10.2117|6.6614|11.2123|12.1828|11.9755|17.5062|20.9736|19.2776|20.5496|32.6095|32.7119|38.8882|32.3944|30.7005|39.7557|39.3642|37.6412|36.2587|36.31|36.161|45.6989|53.1102|58.1423|54.43|
2025-11-30 06:40:41|usa_0342|FLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:42|usa_0343|NLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:43|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||2.4493|2.6419|2.84|2.5179|3.4406|4.0013|4.1841|4.6343|5.3358|4.9803|5.2082|5.0998|6.4296|6.8958|8.2933|8.688|8.8137|9.3875|9.1639|8.9589|8.9347|10.1163|10.4515|12.3404|12.2684|14.6203|14.677|15.6979|17.4876|19.5772|24.8549|24.4306|23.5829|29.168|27.2636|23.158|29.1143|29.788|31.8017|30.0164|29.8837|23.8607|21.4053|18.317|18.5711|22.8337|22.2324|13.5762|16.8891|20.9522|19.3666|14.2021|18.0451|11.643|16.6939|17.0038|24.7446|23.1857|26.0381|28.3401|32.7016|33.2111|33.9131|32.2238|34.7422|42.3345|41.9684|40.0203|43.0637|41.4189|50.9743|57.8373|66.5076|51.9132|45.0789|27.7097|13.3273|5.5398|9.3387|18.3692|18.2232|20.5868|16.4732|19.98|22.993|26.6599|23.002|17.2085|18.0569|27.1996|24.3265|25.617|24.2862|29.2233|25.5564|27.1053|36.1104|38.6154|37.651|35.4083|41.4492|43.6547|43.9699|37.1017|41.4293|35.9782|36.0949|39.2636|47.9859|47.0471|46.5825|53.3084|56.0101|58.3855|65.276|70.8028|45.5785|50.2259|52.6071|48.5794|44.2735|26.4923|32.7092|35.8884|48.08|55.8111|68.4601|69.5149|76.8941|74.1065|60.8634|58.081|70.602|70.4517|67.4798|77.9871|80.283|95.7874|85.7523|88.4893|76.4305|72.2139|80.2705|84.49|
2025-11-30 06:40:47|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|75.76|
2025-11-30 06:40:50|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.7366|2.7464|2.8751|3.1366|3.0497|2.9997|3.3139|3.1872|3.1957|3.4877|3.7897|4.5077|4.9096|4.9475|5.2507|5.25|5.5704|5.5778|5.2084|5.0588|4.5747|5.3933|4.8508|4.4756|4.544|4.9668|4.8973|4.5512|5.3399|6.1762|5.622|6.9186|7.9999|8.3776|8.5235|8.6284|9.0544|10.209|11.1411|13.3275|16.3412|14.731|16.6075|19.7895|16.9675|21.5809|21.0987|22.0505|24.5213|23.5001|25.8071|29.5257|31.7281|28.5378|30.5924|25.0775|25.113|22.4466|23.3048|6.9145|2.5529|7.42|13.0656|15.8028|17.1773|16.9252|19.7201|21.9737|23.2088|25.3183|20.3759|24.4545|28.1847|29.0773|28.452|29.28|32.6387|31.1658|29.1388|30.7302|32.8578|35.5269|34.2976|45.2417|46.0927|41.1026|42.6675|47.4582|47.029|51.1278|48.8218|43.2092|39.7006|36.1879|34.7049|41.9948|36.2607|37.2521|36.7117|29.1602|29.7115|23.3673|22.6091|19.7777|4.2728|6.9182|5.3354|8.5657|9.505|14.9927|13.8617|14.432|13.1823|7.432|6.8669|9.8761|9.4179|10.1927|10.0099|14.3884|16.2313|14.7006|17.5675|19.3491|16.8335|16.0314|18.2|
2025-11-30 06:40:54|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0363|0.0349|0.0385|0.0423|0.0708|0.1703|0.2292|0.2374|0.1973|0.3182|0.3091|0.3275|0.5023|0.266|0.0846|0.0909|0.0789|0.109|0.1459|0.1351|0.17|0.1568|0.1178|0.1106|0.1751|0.1676|0.2068|0.2564|0.3435|0.4465|0.3383|0.5329|0.4684|0.5026|0.6993|0.811|0.5637|0.4711|0.2622|0.2008|0.1822|0.2632|0.2964|0.2742|0.3528|0.3601|0.2107|0.2755|0.5483|0.4585|0.317|0.3393|0.3386|0.298|0.3104|0.2745|0.2829|0.3196|0.3368|0.3562|0.3701|0.4374|0.4163|0.4669|0.4609|0.5347|0.4828|0.6894|0.7145|0.8699|1.4016|1.7499|2.6889|2.572|4.0116|5.1097|6.0773|5.564|6.0615|5.222|3.564|4.4922|4.1922|4.9997|5.8848|7.2793|10.5793|12.4959|12.954|14.9734|19.4566|25.5159|24.44|18.5153|18.1358|13.4808|19.5185|27.7275|46.6976|40.756|61.4962|86.3628|116.9764|132.7219|120.0439|108.9063|177.86|202.49|
2025-11-30 06:40:57|usa_0348|LH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.5714|2.7257|2.0324|1.9296|1.7239|1.5429|0.7982|0.5925|0.72|0.5534|0.541|0.36|0.3991|0.4752|0.3353|0.2839|0.36|0.5925|0.5657|0.7591|0.8743|15.8585|24.6342|36.2056|24.7371|31.6387|33.2639|33.2639|39.4394|37.5633|27.796|19.1231|24.3976|24.8091|23.6159|30.4045|32.297|32.6673|35.9752|40.9946|39.6616|41.0604|40.0812|44.3107|48.1205|51.2062|53.9545|60.4551|59.7639|64.3966|64.3719|62.1502|60.6279|57.2953|57.1884|53|48.1287|55.7813|54.0615|61.5824|62.2983|62.0021|64.5365|72.3453|75.8096|79.6441|65.0466|70.7408|75.3241|76.2045|76.0893|71.2756|74.2214|82.3677|81.5778|75.1842|80.8125|84.2603|83.7254|88.786|103.7537|99.7464|89.255|101.7377|96.3809|107.1932|113.126|105.638|118.0549|126.8347|124.2263|131.2535|133.0967|147.727|142.9133|103.9759|125.8802|142.2715|138.2395|139.2022|104.0005|136.6843|154.9188|167.492|209.8525|226.9843|231.5841|258.549|216.9537|193.4062|169.4909|195.4444|190.9707|201.5516|196.1121|222.472|214.534|200.5855|220.9581|227.4108|231.4634|261.8333|287.06|
2025-11-30 06:41:00|usa_0349|KEY|total_return_price|0||||||||||||||||||||||||||||2.8187|2.6495|3.0733|2.2723|2.6801|3.5729|3.9935|4.9073|5.3408|5.4311|3.9516|4.0918|4.7848|5.5825|5.2489|4.8009|4.5237|4.8348|5.1905|5.0139|4.1627|4.7657|5.3594|5.9189|6.3284|6.8125|6.9|7.9084|9.1426|8.8941|10.2756|11.7829|13.1942|14.189|13.4537|10.9956|12.2719|11.719|12.5142|10.1389|8.7778|7.6593|7.203|10.4895|11.749|10.952|11.1915|10.4832|10.7074|11.8655|12.2897|11.3674|11.5752|10.5217|11.9234|12.202|14.145|14.7529|14.6994|15.6927|16.9918|16.4272|16.9484|16.6497|17.166|19.3613|18.9537|20.0735|20.5817|20.4664|18.9417|18.0288|13.274|12.6263|6.4228|7.1026|5.1036|4.7511|3.1697|3.9379|3.368|4.7099|4.6795|4.8504|5.3998|5.4241|5.1065|3.6525|4.758|5.2788|4.8387|5.4968|5.3275|6.3356|7.0589|7.3217|8.6561|9.224|9.3278|8.7185|9.1349|9.3488|9.9669|8.68|8.8506|7.4603|7.5163|8.3392|12.5802|12.2976|13.0301|13.1566|14.1824|13.8156|13.8901|14.2526|10.6923|11.5057|13.1016|13.3222|15.26|7.908|9.4356|9.3778|13.0471|16.0328|16.7032|17.6441|19.0385|18.5643|14.4336|13.5635|14.9095|10.8369|8.1634|9.6888|13.1911|14.6939|13.3968|15.9848|16.5343|15.6134|17.2355|18.69|
2025-11-30 06:41:04|usa_0350|MSI|total_return_price|0||||||||||||||||||||||||||||20.6536|24.6474|31.7803|24.018|20.0418|21.97|25.5928|22.8685|25.2666|29.2141|29.8148|34.2203|40.838|51.8723|68.4979|79.2786|72.4952|79.6805|70.3466|83.2545|91.7107|86.5351|106.5114|121.3427|90.7017|84.4935|100.2225|82.4493|98.2721|97.2704|122.6143|115.9762|92.4597|98.4383|85.3717|69.8501|99.6725|119.7764|155.1582|144.28|241.6445|239.7576|149.4944|142.9132|100.1923|70.7438|82.3895|77.6133|74.9058|71.013|72.3134|51.2173|43.7019|41.9418|48.1065|61.191|71.9174|90.6245|94.1607|93.3008|89.1747|77.815|95.1273|114.9684|118.0948|119.9976|105.8094|131.5469|108.4447|93.4533|93.8761|98.5629|85.5828|49.8701|39.5822|38.7367|24.3223|23.2242|36.4011|47.1622|42.6052|38.5423|35.7972|46.8328|49.7976|35.052|36.1109|33.0418|36.6765|40.451|38.4626|40.6281|44.9647|51.925|47.033|48.6401|55.5547|53.1622|55.3008|52.8613|56.3372|56.2858|48.692|58.3541|58.7612|65.3612|57.3085|66.6185|72.8056|76.1665|77.0464|75.7998|81.1343|95.0223|105.4946|118.4666|105.1814|128.9075|153.6032|157.5366|149.5586|123.8585|131.194|147.4236|160.5574|178.251|206.24|221.6039|259.9474|232.5519|202.0383|216.5852|250.0363|278.5487|286.4094|266.7003|307.6412|349.7996|381.4084|445.216|458.7564|435.6667|419.5086|457.29|
2025-11-30 06:41:08|usa_0351|BG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.837|10.2404|14.3338|12.8571|13.2878|13.3152|14.3973|15.8822|18.3012|17.6778|21.1807|25.0351|24.7891|25.2476|36.9996|33.7365|41.4878|35.9332|36.8559|35.1292|32.0703|38.6089|47.3444|51.9533|53.8228|66.8933|80.0133|61.7765|72.417|48.256|31.0873|37.9797|41.7082|42.9014|42.6194|42.5394|36.5406|42.5927|44.5449|51.054|46.4462|41.3894|40.8171|47.8256|43.5559|48.286|52.806|55.1111|50.2961|57.6188|60.4393|58.0146|55.1598|62.3226|68.6008|61.4015|69.481|54.4416|50.5576|43.3939|47.2174|45.7898|55.8778|62.9213|59.967|55.9987|53.5815|58.5695|56.7019|55.7426|43.7596|43.9452|47.6549|47.2491|48.5308|30.7982|35.4697|39.4341|56.4038|70.7024|71.0638|72.3565|79.6|97.9744|82.6007|82.6616|92.7469|90.1941|86.3511|106.1014|96.9453|93.1606|102.3861|94.3702|76.9898|73.4251|82.8638|81.25|
2025-11-30 06:41:11|usa_0353|VRSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2475|29.2109|26.7303|29.3641|26.0982|32.9843|31.3275|32.5629|33.0322|38.1465|44.9081|46.9672|44.8363|48.1069|58.9485|56.784|62.3197|62.971|57.9429|57.6555|58.7378|62.109|67.501|72.0694|68.6886|72.759|75.3066|76.7719|77.9499|78.8885|76.6761|80.3634|78.515|92.2489|97.4589|104.0481|115.6942|101.5293|127.6263|139.4475|149.8012|144.3569|133.1074|161.4325|178.7017|195.984|171.0554|170.672|196.7371|216.7595|210.0967|161.8246|167.8859|169.3088|184.8968|222.9562|236.7619|230.9933|231.8311|266.0803|262.6493|275.5596|293.6529|305.7444|242.95|
2025-11-30 06:41:14|usa_0354|HSIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|8.819|8.8386|10.2908|11.1139|13.2442|13.9713|12.3741|12.2114|13.6479|14.0477|16.274|16.7052|17.105|18.759|18.3161|19.6527|19.198|21.6282|20.9422|23.8466|24.0661|22.4983|20.2132|21.1029|14.3809|15.6743|18.7943|21.5223|20.6169|23.0862|21.5184|22.9608|24.0622|27.5036|28.0602|24.3052|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|64.273|54.7798|52.6868|56.9434|66.6561|61.5528|60.11|69.9|63.5|66.72|50.52|58.39|58.78|66.86|69.24|74.19|76.16|77.53|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|66.37|
2025-11-30 06:41:17|usa_0355|AMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.136|18.7178|22.5097|23.9652|11.6179|19.2858|16.7814|19.4858|17.5882|26.1016|30.6584|29.3482|36.7514|35.4218|30.3357|39.6946|36.6675|45.4906|46.362|39.6946|28.7931|32.4656|26.831|39.3396|40.5336|44.9162|52.8422|48.7662|51.8353|65.5832|60.055|66.1544|70.1142|77.6949|103.2156|84.1235|96.9225|101.7827|104.9002|124.6603|123.4501|113.7201|87.8509|87.1925|80.2121|40.5853|40.382|56.3372|62.9401|65.2056|76.4847|58.8351|75.5262|96.0609|105.8877|98.2199|75.5649|92.895|108.25|105.9651|119.0837|126.0061|148.6804|158.7202|176.8248|209.9746|193.6805|198.8601|193.9806|205.4823|207.9415|211.6398|165.5457|154.6733|157.2292|136.2879|140.0928|140.6737|158.9218|160.9921|184.4628|199.662|184.7092|145.1169|133.7105|95.5429|105.3422|90.9378|82.5878|84.2745|59.0427|74.4488|68.2881|101.5762|148.8588|154.0419|150.9347|164.3498|140.8224|116.5039|111.7664|158.3218|142.3313|149.8073|130.2776|151.3588|167.4131|156.1868|177.7619|184.8903|168.0129|196.7607|238.43|
2025-11-30 06:41:21|usa_0356|SLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5779|7.1282|7.4548|7.573|7.6657|7.2785|7.6287|6.7643|7.4789|7.6336|8.2379|9.1334|10.4167|11.0823|11.2114|11.15|12.4742|13.142|12.9893|14.4036|15.4723|13.5285|14.114|13.8513|16.0268|16.8037|19.3382|22.7098|22.5227|25.18|29.6961|27.8395|32.2102|34.3242|38.7639|51.8131|56.2073|57.6624|68.9178|71.5728|65.0075|61.6632|49.7542|43.8017|44.8707|35.5511|14.4311|6.1976|13.2236|25.3384|29.087|33.218|31.9781|36.8525|39.3431|43.885|48.42|34.0302|39.1453|45.7023|47.4437|47.4909|45.6596|51.4917|52.9372|53.5265|55.9622|61.2664|66.9226|62.2815|73.5246|79.6794|68.5704|67.862|71.3364|61.6419|68.2456|69.7436|69.9043|69.8127|69.7861|67.3491|67.6343|65.4294|68.4849|67.0082|54.9168|63.0445|56.9543|58.5368|66.4281|31.3553|36.544|35.0141|45.7558|52.9149|61.195|54.865|56.2512|62.553|36.1262|32.1014|27.6037|19.7714|26.1285|33.1635|41.0601|50.8973|53.0444|65.919|64.9836|55.8921|60.7749|59.5104|
2025-11-30 06:41:24|usa_0357|SJM|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||10.1758|10.3597|8.7046|8.0916|8.582|8.582|11.8309|13.3635|12.5665|12.0148|11.647|10.7888|12.26|10.5436|11.8309|9.7467|8.582|7.8464|8.8272|10.9114|12.0884|12.8289|13.3144|16.4039|15.7027|17.0169|16.4285|18.057|19.8459|18.0938|20.0951|22.0953|23.6427|26.6695|21.4277|22.9346|24.17|25.844|24.9097|24.073|23.0457|20.9316|23.9595|26.4753|25.8052|30.5089|30.6656|29.5148|25.9888|27.8838|27.417|27.7052|28.3043|24.8884|31.8748|33.8238|38.7854|39.6623|40.1699|42.3222|41.182|50.0812|52.2876|52.0323|53.5466|54.4539|52.8517|59.3369|61.7776|72.3681|79.2752|78.7532|68.629|69.2627|71.7981|75.4102|75.2538|85.0513|82.4006|87.1419|95.8143|95.3152|116.311|99.5562|103.5893|97.1492|94.0158|82.3187|99.244|89.8095|88.0831|86.5167|84.3987|99.4978|90.8213|86.996|86.0074|96.1607|92.1943|95.3436|99.6699|113.0317|113.8957|107.5398|124.005|121.6674|118.3827|135.8242|138.698|141.1262|138.5822|105.4993|123.0777|108.3703|112.3373|109.0947|103.7438|114.0186|106.2805|103.55|
2025-11-30 06:41:27|usa_0358|SRCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:28|usa_0359|DOV|total_return_price|0||||||||||||||||||||||||||||3.1691|3.4307|3.5016|2.7997|3.6102|3.7422|3.6129|3.5756|3.8746|3.8605|3.7875|4.1374|4.3481|4.5591|4.4847|5.237|5.8602|5.7924|5.7197|5.5508|5.0619|6.3852|7.2022|7.6008|7.3567|9.1551|9.2344|9.6216|10.2074|10.6473|12.5366|13.8452|14.7805|15.5855|14.0825|12.7404|15.1573|13.6478|14.5687|17.0653|18.9946|20.1019|17.0681|19.8031|17.1606|15.2126|16.0272|12.864|15.8943|17.6395|15.1137|11.0105|12.7059|10.6093|13.1826|15.6258|17.6314|17.2629|18.8195|17.4476|18.8998|17.1021|16.5358|18.6199|18.5591|22.3369|22.817|21.9836|22.8008|22.7885|23.9712|23.9784|21.7867|19.8412|23.0584|19.4315|15.9194|12.8795|16.2836|19.2143|20.7563|23.456|21.093|26.5168|29.8309|33.6974|34.904|24.1298|30.2483|32.9544|28.2232|31.5097|34.9996|39.0098|41.7529|48.5094|52.3465|53.6817|59.9801|53.2153|47.7412|46.2604|47.2145|38.748|41.8132|44.1832|47.9123|51.2046|52.4207|56.5223|56.7342|64.9955|72.1744|70.5122|65.499|79.6569|64.204|85.3304|91.6394|91.5482|106.4485|77.8752|90.037|101.4716|118.7196|129.4613|142.6523|147.7167|173.0155|149.9657|116.3956|112.293|130.905|147.3866|143.755|136.3039|150.8244|174.2923|177.9988|189.6691|186.0378|174.6748|182.7053|166.83|
2025-11-30 06:41:33|usa_0360|FAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.3272|0.3107|0.3228|0.395|0.3902|0.4714|0.5227|0.6985|0.8086|0.7372|0.833|0.9479|0.8761|0.6706|0.9388|1.0202|0.7328|0.8315|0.8901|0.4792|0.8434|0.6727|1.0062|0.9043|0.8623|0.9204|0.9733|1.1078|1.055|1.0493|1.1933|1.097|1.279|1.4522|1.485|1.2178|1.4418|1.089|1.3112|1.4643|1.9288|2.0879|2.21|2.2491|2.4038|2.1708|2.4044|2.4101|3.0875|3.7535|3.1945|3.0762|2.8602|2.8097|3.3556|3.6587|3.2567|3.7223|3.4978|4.0243|2.8625|2.6667|2.7513|3.2418|3.488|4.0583|4.2443|4.5362|5.1505|5.6178|6.2626|5.8132|7.6477|9.5219|7.1202|7.6274|8.4164|9.2795|8.3113|9.1736|8.7136|9.0931|9.1735|8.3693|8.9175|7.8172|8.0111|7.0017|7.8641|9.5151|8.677|8.2258|9.3216|10.2841|8.7538|9.2357|11.1546|11.2076|9.9545|12.0835|10.9753|13.5957|13.8647|13.9959|15.9224|13.5606|18.7199|19.8114|21.7504|22.5322|23.4298|23.3738|29.158|27.1856|22.9719|21.3233|22.061|25.3227|27.8758|25.9753|31.1736|37.3379|30.5931|34.9676|35.3901|38.3859|41.8026|49.04|
2025-11-30 06:41:37|usa_0361|LRCX|total_return_price|0|||||||||||||||||||||||||||||0.1396|0.1158|0.0687|0.0921|0.1349|0.1633|0.1845|0.2365|0.2435|0.2248|0.3145|0.3951|0.5699|0.7498|0.9649|0.9224|0.8798|0.7946|1.1423|1.0572|1.27|1.8163|1.6957|1.2984|0.9933|0.7379|0.7558|0.7983|0.9578|1.0538|1.3197|0.8301|0.7983|0.5429|0.2838|0.5055|0.823|1.3251|1.7312|3.1661|3.8364|3.1928|1.7829|1.2345|2.0221|2.5244|1.4431|1.977|2.4963|1.5308|0.7578|0.9195|0.9698|1.5547|1.8927|2.75|2.1387|2.2818|1.8629|2.4614|2.4572|2.4648|2.5942|3.0378|3.6611|3.9778|3.8594|4.3098|4.0306|4.3762|4.5346|3.6806|3.2541|3.0778|2.6811|1.8118|1.9387|2.2137|2.9084|3.3384|3.1775|3.2405|3.5631|4.4086|4.8241|3.77|3.2337|3.1519|3.799|3.2132|2.7058|3.0761|3.5299|3.7751|4.3592|4.6359|4.6827|5.7698|6.3937|6.8054|6.0379|7.0187|5.6602|6.9076|7.2133|7.3674|8.3282|9.3376|11.3794|12.5737|16.4945|16.4536|18.2058|15.5733|13.7627|12.4388|16.4525|17.364|21.4712|27.2824|22.5275|30.4819|31.3843|44.7923|56.5924|61.9892|54.3534|68.829|51.6191|41.055|35.3967|40.7997|51.647|62.8034|61.4166|76.9601|95.6682|105.0493|80.7526|71.6924|72.3766|97.1482|133.9|
2025-11-30 06:41:41|usa_0362|TSCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2212|0.2367|0.2598|0.2875|0.2161|0.2186|0.1981|0.2058|0.2032|0.2727|0.2341|0.22|0.2123|0.1981|0.1852|0.2032|0.1518|0.2123|0.256|0.2032|0.2469|0.263|0.281|0.1955|0.1646|0.2109|0.1704|0.1132|0.0875|0.1441|0.1645|0.1954|0.3507|0.4733|0.7304|0.654|0.7738|0.6795|0.9746|1.3504|1.6047|1.5936|1.7212|1.294|1.5315|1.7965|2.0208|1.8788|2.1789|2.7304|2.2748|1.9862|1.8401|2.1196|2.1422|1.8969|1.4792|1.6265|1.1952|1.7307|1.4874|1.4841|1.7006|1.9928|2.1801|2.395|2.5154|3.2792|4.0161|4.9644|5.5575|5.2071|5.8512|7.5644|6.9521|8.2955|7.4292|8.7724|9.9252|11.3676|13.1526|11.9981|10.286|10.5022|13.487|14.5822|15.4545|14.5202|14.7556|15.648|15.8136|11.7137|13.2334|12.0795|9.539|11.193|13.2764|11.2391|13.6986|16.3327|15.048|17.6871|19.7522|16.4759|17.0842|15.5136|24.2594|26.4549|26.0248|32.8813|34.6468|37.8295|44.6505|43.8594|36.6226|35.275|42.8768|44.995|42.5312|39.2501|41.7828|51.0896|52.9114|57.2469|52.4083|54.6437|52.573|56.87|
2025-11-30 06:41:44|usa_0363|NOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.65|29.95|34.76|40.89|51.22|55.07|66.6|61.63|61.31|70.12|79.38|73.77|73.06|88.12|62.32|65.13|75.28|76.88|83.93|106.77|116.68|129.32|172.11|170.85|191.88|169.51|244.59|275.34|265.85|286.2|277.66|401.64|453.8|543.74|476.65|558.59|654.2|654|588.66|473.44|411.2|380.64|445.46|539.96|572.33|701.23|756.94|754.81|885.83|1105.56|861.38|1004.91|927.67|
2025-11-30 06:41:46|usa_0364|TDG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0445|8.8774|8.8702|9.4041|13.2144|15.0088|16.6034|16.5453|13.5559|13.0909|12.4335|10.8389|11.9286|13.2144|17.4788|20.5965|23.0868|22.4127|26.5389|31.0343|35.3408|37.3288|37.1828|41.6138|49.9305|54.6664|62.2361|62.009|71.0072|73.773|73.93|84.2291|100.3698|106.6037|114.1281|122.6962|136.1575|144.4194|136.7637|141.2571|139.6698|164.199|181.5913|170.6192|148.6283|181.7206|188.8709|201.4514|223.2502|253.05|276.5856|239.5343|336.9572|369.2212|407.2734|464.7267|301.7126|380.8372|406.4945|495.5513|485.9101|564.3449|530.5091|506.406|568.7416|435.2354|454.6002|521.5555|615.2655|702.257|728.1227|869.9415|1093.4088|1178.3699|1243.2495|1194.0461|1288.5948|1349.6375|1300|
2025-11-30 06:41:50|usa_0365|COH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:50|usa_0366|KSU|total_return_price|0||||||||||||||||||||||||||||1.9297|1.9056|2.27|1.8478|1.8034|2.2273|2.6411|2.6669|3.1391|1.9045|1.8461|2.1582|2.6035|1.7579|2.2088|2.2531|2.759|2.8567|2.2879|1.9864|1.7338|2.2812|2.0914|2.5546|2.5687|2.6108|2.4075|2.4002|2.5266|2.8073|3.6214|1.937|1.7826|2.4704|2.7865|1.9651|2.7618|3.2003|3.5827|2.6108|4.1901|4.8252|4.9796|7.7598|9.0456|12.68|14.1087|10.7155|12.6175|14.2427|15.091|11.0727|10.7155|10.0279|10.7423|9.885|12.7871|12.4121|13.8408|13.5461|15.8321|17.1983|18.0199|20.8148|21.8149|22.056|24.7349|24.3866|25.8779|31.7714|33.5216|28.7264|30.6552|35.8165|39.2811|39.6115|17.0108|11.3495|14.3855|23.6544|29.7265|32.2982|32.459|33.4055|42.7369|48.6215|52.9791|44.6121|60.73|64.016|62.4727|68.2323|75.3554|100.3135|96.0396|99.3188|112.6561|93.1199|98.3553|111.1485|112.1662|94.0962|84.363|84.3692|69.633|80.0022|84.6474|87.9819|80.304|81.47|99.7528|103.9541|100.984|105.778|102.3739|109.7792|92.8488|113.1829|119.2479|130.5635|150.7331|125.4907|147.6872|179.2759|202.8223|262.9346|282.8314|270.64|293.59||||||||||||||||
2025-11-30 06:41:54|usa_0367|TRW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:55|usa_0368|CHD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5153|1.2313|1.2654|1.2851|1.0105|1.0307|1.1784|1.2412|1.0617|1.2049|1.2114|1.1884|1.3407|1.6918|1.5812|1.7215|1.6722|1.8108|1.9461|1.7727|2.1762|2.4747|2.6494|3.0496|3.2635|2.1095|2.217|2.2729|2.761|2.7052|3.1772|3.2367|3.3436|3.7072|3.9524|4.1924|3.8579|3.8591|4.1702|4.4691|5.0683|5.554|5.8813|5.4143|6.4998|6.8692|7.0224|7.1774|6.4288|7.1978|7.1116|7.6511|8.3576|9.8819|9.5241|9.2605|10.6612|10.7106|11.1436|12.2968|11.1317|10.3775|10.8085|11.3197|12.0894|13.4201|12.5965|13.0808|13.939|16.0989|16.4864|18.0516|18.7618|20.2701|22.9619|22.4504|22.3795|27.1266|26.0155|25.4309|28.1901|29.5188|30.0317|30.2637|34.1394|37.1523|35.4298|36.7774|37.3577|40.7341|45.6344|42.6568|39.4969|44.7479|46.7267|43.8053|45.5504|45.9283|48.7051|54.6072|60.686|65.9654|67.8691|70.0975|65.7512|60.1839|72.7247|88.3871|82.5014|82.8679|81.0814|78.7961|98.0895|95.3594|89.1508|68.9411|78.0655|85.9|97.6605|89.5352|92.6759|102.5289|102.1802|103.4974|103.7605|109.3918|95.8038|87.63|
2025-11-30 06:41:59|usa_0369|XLNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:00|usa_0370|EFX|total_return_price|0||||||||||||||||||||||||||||3.2953|3.9109|4.6199|4.0955|3.983|4.5405|4.7136|4.2462|4.1691|4.683|4.4524|4.3975|5.8064|5.6401|6.0203|7.3873|8.1545|8.702|10.4092|10.9768|9.8272|12.6362|12.5103|15.8216|16.2222|15.3363|20.0613|20.2261|23.5449|20.9106|28.79|24.3723|27.5436|28.4405|28.3595|27.9308|26.8142|27.0309|28.1286|22.2416|18.6954|20.122|20.9978|21.6297|23.0969|25.2304|29.6928|17.7421|19.5809|24.261|21.9233|17.6685|18.8219|16.2761|21.1875|18.1637|19.9994|21.0925|20.2432|21.5859|23.0363|25.1839|29.3364|28.7383|31.3054|30.6968|28.3378|30.3309|33.5804|30.1783|36.8128|31.6247|30.1966|28.6682|27.9827|28.706|22.1387|20.4471|21.8574|24.439|25.9427|30.1034|23.6264|26.3052|30.1535|33.0523|29.6672|26.4112|33.4382|38.3647|40.5553|40.6951|47.4525|50.6949|52.0572|53.0563|61.4494|60.7243|64.9838|67.1693|72.9112|84.1087|88.0624|88.3877|101.5603|104.552|117.7761|123.7582|109.0189|126.463|127.4539|98.5736|110.0565|110.3095|117.5408|123.0277|88.091|112.4925|128.7894|134.3237|134.1725|114.6763|165.4425|151.3942|186.4967|175.5575|232.5239|246.3739|285.0446|231.2532|178.6264|167.8788|190.7122|199.4003|231.7401|180.7495|244.4637|264.8644|240.4405|291.7829|253.4395|242.6042|258.8435|256.53|
2025-11-30 06:42:04|usa_0371|PNR|total_return_price|0|||||||||||||||||||||||||||||1.3918|1.3098|1.1438|1.2174|1.5553|1.9466|1.8193|2.0896|2.1351|1.9285|1.9896|2.1612|2.7142|3.2113|2.9453|2.8275|3.1392|3.1294|3.4919|3.8121|3.8043|3.9535|4.1268|4.6022|4.7189|5.6621|5.051|6.2072|5.6109|6.4469|7.2867|7.1526|8.9867|8.8459|6.7382|8.3516|7.1091|9.6718|8.5134|8.2038|7.9367|7.6345|5.7845|5.2653|5.5835|7.4509|6.783|8.0926|10.0235|10.7577|8.3586|7.8139|8.0399|8.9335|9.1669|10.5651|13.7014|15.6775|16.3263|20.4368|18.3529|20.2108|17.2869|16.4184|19.455|16.3792|12.6089|15.1879|15.1466|18.8346|16.2671|17.1406|15.8043|17.4302|17.2916|11.908|10.9828|13.0754|15.1644|16.6885|18.5166|16.8258|17.671|19.2947|20.0808|21.5551|17.184|17.9692|25.8532|20.8911|24.4207|27.1121|29.098|31.823|35.8222|42.8443|43.9067|40.0447|36.5147|37.2049|35.4083|38.9092|29.037|28.3448|31.2794|33.8009|37.4549|32.8795|37.0263|39.4602|40.5131|42.3059|41.0096|37.9101|39.211|34.1728|40.4411|33.9504|34.6636|42.2651|27.5338|35.3641|42.7962|49.8256|58.69|63.757|68.8111|69.3785|51.6632|43.789|39.0402|43.4473|53.6215|62.9354|63.2914|71.3231|84.0871|75.6758|96.801|99.8534|87.0047|102.4195|110.76|
2025-11-30 06:42:09|usa_0372|ATVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:10|usa_0373|MHK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.0833|10|11.8333|17.0833|14.6667|13.9167|15.1667|18.25|21.94|31.5|31.69|27.38|42.06|30|30.38|19.94|26.38|22.38|21.72|21.81|27.38|28.08|35.2|36.75|54.88|60.01|61.53|49.65|56.95|47.94|55.53|71.32|70.54|82.35|73.33|79.39|91.25|84.3|82.5|80.25|86.98|80.72|70.35|74.45|74.86|82.05|100.79|81.3|74.4|71.61|64.1|67.39|42.97|29.87|35.68|47.69|47.6|54.38|45.76|53.3|56.76|61.15|59.99|42.91|59.85|66.51|69.83|80.02|90.47|113.12|112.49|130.25|148.9|135.98|138.34|134.82|155.36|185.75|190.9|181.79|189.39|190.9|189.76|200.34|199.68|229.49|241.69|247.51|275.9|232.22|214.27|175.35|116.96|126.15|147.47|124.07|136.38|76.24|101.76|97.59|140.95|192.31|192.19|177.4|182.18|124.2|124.09|91.19|102.22|100.22|103.16|85.81|103.5|130.89|113.59|160.68|119.13|114.18|104.84|128.92|
2025-11-30 06:42:14|usa_0374|NTAP|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.4018|1.425|1.4829|1.1122|1.6219|2.375|1.3499|2.0219|2.3286|2.7925|3.3486|3.8695|5.0743|9.8243|9.3257|10.1023|13.7169|37.2137|54.8233|63.9061|88.2333|39.7643|16.8681|9.2534|9.8614|13.3091|12.9384|6.2727|6.6509|8.0151|9.8317|11.8485|18.3066|16.5938|13.7985|14.3027|18.1434|23.608|19.7746|18.9146|20.264|23.1334|27.4858|21.9842|27.0632|27.8788|27.5896|21.0129|23.3485|17.2166|17.9432|18.9442|10.0319|10.9958|13.5687|16.6531|20.0564|21.5986|25.7063|31.3636|39.4826|40.5799|38.6373|35.234|30.3701|27.9826|28.787|24.2234|19.9526|26.6924|25.8694|30.6079|28.9959|31.7519|26.8157|29.3783|32.5082|28.8304|27.7762|24.0051|26.3528|17.1189|18.5793|20.8646|27.0218|30.6729|32.0454|35.0936|36.064|50.1067|54.4208|63.6925|64.7916|52.9919|60.8735|49.2561|47.5019|45.7465|37.952|38.8375|38.8968|59.3179|67.1208|71.9603|81.1897|79.0799|67.3809|66.1369|64.7084|62.3721|59.6991|74.5404|70.0077|84.3672|99.3561|123.9292|113.0185|120.2129|88.9295|103.679|117.78|
2025-11-30 06:42:17|usa_0375|BBY|total_return_price|1.4568527918782|||||||||||||||||||||||||||0.1425|0.1684|0.2202|0.1684|0.127|0.2175|0.329|0.5024|0.6603|0.3961|0.3263|0.3495|0.7821|0.8132|0.7744|1.0618|1.5461|2.2456|1.795|2.199|2.7503|1.7018|1.5153|1.6782|1.2742|1.1965|1.414|1.3674|0.7925|0.8391|0.8472|1.0604|1.8106|4.3664|4.04|4.8331|7.1639|11.8417|11.3121|17.4977|15.5386|20.0759|15.9116|15.5709|6.4019|13.6864|13.214|14.6635|17.7488|18.4848|17.2292|7.9061|10.3226|12.8958|14.4323|19.3959|23.2412|20.4146|19.8539|17.541|21.3017|19.0981|20.6497|27.1652|27.5469|32.4601|30.3633|26.9669|31.598|26.9249|27.8714|25.4197|29.6055|25.0914|27.2319|26.198|12.1683|22.7409|20.7975|21.5855|25.5793|27.3653|25.3994|18.9491|25.8837|19.0929|19.4231|15.7243|16.756|13.848|11.746|11.2222|8.3713|16.9575|17.9754|23.6338|26.7422|17.2836|18.4367|21.3817|26.5809|23.9179|23.9524|25.5318|22.2219|23.104|23.1688|27.9735|33.4693|38.4583|44.0848|40.5181|44.7728|58.1722|51.8784|60.8451|49.6817|58.0769|48.9138|50.0607|63.8903|61.7158|62.8096|89.8127|88.5589|95.7502|95.7255|96.5445|89.1083|76.1749|69.5086|60.6124|74.0366|66.1661|64.5235|68.6967|64.5661|68.6928|79.1217|94.6048|85.6175|64.9384|64.5392|72.7012|79.28|
2025-11-30 06:42:22|usa_0376|TSN|total_return_price|0||||||||||||||||||||||||||||5.0248|5.8229|6.3364|5.3383|6.3666|8.0135|8.4854|8.0258|8.2857|6.957|7.0673|9.2417|10.0266|9.6212|9.1089|8.8569|9.9508|8.1932|9.7085|9.9869|8.8548|10.0729|9.6693|11.2555|10.9686|9.7884|11.5536|11.2912|14.5162|12.3461|12.2189|15.0088|13.3723|12.5738|14.1844|13.0184|13.9307|13.58|14.7844|10.8284|10.7276|7.3745|5.8212|6.6815|8.5445|9.0554|6.211|6.7835|7.8463|8.5046|10.6|7.9729|7.7177|5.3535|7.3677|9.8393|9.2466|12.6385|14.6986|11.265|12.9697|11.7848|12.6028|12.8088|12.1638|9.8015|10.6265|11.3862|11.8254|13.9835|16.6282|12.9073|11.1166|11.5986|10.8883|8.7248|6.4422|6.9394|9.3463|9.3923|9.1541|14.3213|12.2866|12.0382|12.972|14.4877|14.6931|13.1646|15.6839|14.5821|14.368|12.2553|14.9584|19.1803|19.8848|21.9358|26.0155|34.2843|29.297|30.7872|31.4261|30.0954|33.5765|34.027|42.2306|52.9056|53.1311|59.517|49.3535|49.5553|50.4889|56.9992|65.8323|59.6735|56.3748|48.9765|44.2242|57.8517|67.608|72.4296|76.9098|49.1786|51.0847|51.2245|55.8787|64.8511|64.7422|69.6855|77.3765|79.9632|77.1682|59.4745|56.5635|54.3328|47.1813|47.0886|50.6561|55.8573|54.8157|57.5737|55.9585|62.678|55.4416|54.3|
2025-11-30 06:42:26|usa_0377|WYNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9927|6.9874|7.8312|9.5082|9.4921|14.9691|18.5273|21.032|23.0476|36.7697|37.5705|26.3424|24.531|29.5458|37.7103|37.2588|36.8879|52.23|56.0764|50.1404|85.4579|70.8052|58.6864|52.6451|48.4751|26.4579|12.7386|21.6562|42.6564|38.3295|48.4582|54.9888|55.5923|72.1528|88.5675|92.6387|94.6108|78.8865|92.6873|77.3739|85.6087|90.1554|96.0603|101.2987|122.4717|157.5084|196.1216|169.8112|158.565|130.3932|109.2667|87.4124|46.6318|59.6787|83.5801|90.8761|90.3727|79.6934|104.4698|124.8983|132.8314|154.9776|161.9731|161.134|119.7288|87.3657|112.2592|115.2694|103.6879|133.3425|61.6643|82.3132|69.1349|109.6828|122.189|123.4649|82.1184|84.0762|79.625|52.8885|64.8298|80.4236|104.4231|103.6451|90.2552|86.9253|100.1592|88.4907|96.6205|88.276|81.9319|88.2879|128.27|
2025-11-30 06:42:30|usa_0378|NWL|total_return_price|0||||||||||||||||||||||||||||7.9754|8.489|11.0824|6.4389|8.663|11.2564|11.8379|15.4797|16.2862|16.1121|12.8141|13.1325|14.7157|14.1384|12.1138|12.8608|14.8515|8.332|9.8175|9.444|8.9135|10.8235|10.3481|10.5051|10.9848|11.354|13.0009|12.7335|13.3702|14.2191|16.8719|16.978|18.0391|20.5604|21.1419|19.5502|17.5086|20.1614|19.7735|12.235|12.5016|10.7771|11.2713|10.0665|10.1486|11.9149|11.3762|10.3841|12.7055|14.8384|16.3757|14.5036|14.3472|13.5065|13.4397|10.4987|11.1344|11.4369|11.6901|10.0677|12.2656|11.2276|12.3132|11.8006|12.5037|13.3606|13.81|15.2613|15.716|16.9901|16.1912|15.9862|14.471|12.9006|9.572|9.9564|5.7517|3.8176|6.2565|9.4639|9.0846|9.2332|8.9208|10.8883|11.147|11.7595|9.7448|7.3741|10.0896|11.1753|11.4428|12.1118|14.2293|16.7867|16.9756|17.8904|21.1897|19.6419|20.4764|22.8527|25.4164|26.1952|27.6961|26.8775|29.9627|30.2578|33.314|36.2472|30.8547|32.7284|37.365|29.8771|21.7988|18.125|18.5171|14.7258|13.6182|11.3904|11.646|14.3412|14.9021|10.4413|12.6883|13.9086|17.3948|22.1511|22.9083|18.6312|18.5689|18.3803|16.5249|12.202|11.6954|11.3018|7.9679|8.326|8.0778|7.5446|6.0795|7.3551|9.609|6.048|5.3361|5.24|
2025-11-30 06:42:34|usa_0379|WU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1603|11.1702|10.8621|10.3268|10.1905|12.5048|11.0985|12.9651|12.4289|6.9804|6.0977|8.3349|9.9228|9.7197|8.6372|7.659|8.874|9.4393|11.0877|10.2061|8.4427|9.6377|9.406|8.6193|10.0434|7.2381|7.8832|9.2474|10.407|9.5846|9.2426|9.596|9.5809|10.3588|11.0821|11.8356|10.8461|10.8982|11.2706|11.2457|12.0187|13.4521|12.3743|11.7346|11.9497|11.9574|12.6199|13.2963|12.152|11.1912|11.9727|13.1677|15.4543|18.6264|12.7911|14.8356|15.5056|15.3314|17.656|16.7103|14.5265|13.1947|13.7574|12.6372|11.0858|10.9156|8.9418|9.4853|10.687|10.0427|11.716|10.8686|10.7356|9.7835|10.1738|8.3202|7.99|
2025-11-30 06:42:37|usa_0381|JWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:38|usa_0382|DGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.705|2.6603|3.6758|3.0286|3.0178|3.0053|3.9117|2.9499|3.1841|3.9779|4.895|4.6483|5.4636|7.1066|13.3639|20.5152|25.387|15.8883|26.7636|22.0617|25.6409|29.6241|30.7683|22.0009|20.3454|21.343|22.8125|21.6826|26.1415|29.6784|30.4934|31.723|34.4174|37.9299|38.5046|36.5927|37.3398|37.2737|43.6219|44.5989|38.7118|36.4967|37.8753|42.4453|38.9346|33.3837|35.8196|38.2634|38.5157|35.3015|42.0447|39.0292|45.154|43.6624|37.3445|38.0226|40.6594|43.5631|44.7585|37.3821|44.0639|46.6756|45.8531|48.6877|44.727|43.798|47.2629|48.3998|41.9376|45.6275|46.4871|48.3289|53.7025|61.8388|58.6486|49.9766|58.1976|58.779|67.3439|70.6916|76.7643|82.4185|93.7348|79.2832|83.7923|85.7182|94.4395|93.1159|72.1937|78.4482|89.3415|94.4034|94.668|71.5398|102.309|103.2733|108.0261|116.8647|120.7454|133.572|159.7255|126.9042|123.9143|114.8805|147.2745|133.7879|133.5797|116.4029|132.4728|128.5645|132.9641|151.6182|148.0609|166.8732|178.0272|189.7375|
2025-11-30 06:42:41|usa_0383|SIG|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||2.4838|5.961|3.974|4.4707|5.2159|6.4577|6.2094|5.7623|6.5323|8.4447|7.9122|6.3783|7.5148|11.3736|10.0929|10.3408|11.0052|10.6995|10.035|10.1974|11.7238|12.8256|13.9405|11.4248|18.9694|21.8579|16.3992|18.3827|16.2303|17.6799|21.3059|23.8318|23.5529|28.6819|27.9097|26.7751|29.3547|27.0786|29.1466|25.6494|25.8053|27.3083|27.6023|33.7593|35.0792|36.5017|30.0591|28.7276|20.9962|20.9962|16.2829|8.1657|5.647|12.7298|17.711|20.2216|21.9462|25.6841|23.8793|28.2188|34.0744|35.0931|34.3631|34.6638|36.7277|39.4005|35.5811|42.0348|50.9218|55.9261|59.7447|61.1328|65.2593|83.2681|83.7999|98.9512|100.0046|110.9353|100.4392|125.2487|96.4346|90.4604|73.4668|68.1276|65.3231|55.6316|51.9391|55.949|45.1381|33.3708|50.0463|48.8911|21.7206|20.6684|16.1745|14.9316|22.9527|9.4983|10.1404|21.0361|38.3521|56.4141|60.9162|84.61|81.9007|66.9395|58.3298|62.6174|73.9144|71.0228|77.9289|67.831|96.8596|95.7294|82.4448|90.1251|58.5045|58.8931|78.8579|98.85|
2025-11-30 06:42:45|usa_0384|NEM|total_return_price|0||||||||||||||||||||||||||||21.1594|19.5402|18.0771|17.1943|17.1862|15.0014|17.0112|16.3975|17.5666|16.6455|21.4023|21.2168|18.4224|19.8676|23.8485|21.6552|26.4865|22.4315|24.6338|27.6267|22.1683|26.4161|25.9519|26.4084|28.2822|35.3654|30.9027|29.7972|28.2863|24.6442|24.9596|28.9305|18.9534|19.7566|15.3125|15.7598|11.8988|11.449|13.0273|16.9848|16.0984|14.7653|14.2505|11.2181|11.278|10.6756|12.3424|15.6745|12.7116|18.4415|17.5526|18.3588|19.3981|17.4992|21.7512|26.221|32.6397|31.3463|26.1046|30.716|30.0217|28.6251|26.5162|32.1248|36.4441|35.4802|36.2603|29.3437|31.0567|28.9502|26.9953|30.9873|33.8959|31.5697|36.428|27.1328|28.5794|31.5118|28.8326|31.1257|33.5134|36.1484|43.8992|44.7691|43.8911|39.1108|38.8232|45.4947|43.6|37.4853|35.7139|41.526|34.6936|31.637|22.8539|21.6123|17.8628|18.2937|19.8765|18.027|14.8006|17.0201|18.3314|12.6308|14.1582|20.9383|30.8383|30.9916|26.9143|26.0769|25.6639|29.7789|29.8493|31.1948|30.2187|24.3155|28.0145|29.0378|32.1394|31.7965|36.5635|38.211|52.3251|53.9795|51.2929|52.1231|55.2234|47.7627|55.0906|71.0769|53.8177|38.4143|43.6491|45.7629|40.2237|35.2023|39.825|34.7569|40.8484|52.3997|36.7058|47.8957|58.0669|84.31|
2025-11-30 06:42:49|usa_0385|WEC|total_return_price|0||||||||||||||||||||||||||||1.257|1.2582|1.3389|1.3407|1.5819|1.7784|1.7454|2.0542|2.2672|2.2065|2.4563|2.5582|2.6035|2.8119|2.8853|3.1083|3.0483|4.0396|3.8725|4.172|4.3121|4.5788|4.7873|4.8523|5.3033|4.972|5.1305|4.864|4.9081|4.5406|4.6827|4.9689|5.5799|6.0388|6.0538|6.3758|6.4311|5.4097|5.2782|5.0137|4.1911|4.4274|4.4808|4.5953|5.2544|5.0746|5.6414|5.3868|5.448|6.0672|6.2037|6.0129|6.2912|6.3956|7.3572|7.8131|8.6021|8.3163|8.4944|8.3645|8.894|9.4252|10.4191|10.7265|10.5574|10.8708|11.0178|11.86|13.1136|13.4766|12.348|12.6445|13.7504|12.4916|12.9135|12.8964|12.137|11.9965|11.9659|13.3773|14.8684|14.8667|15.3848|17.6513|18.0958|18.9195|19.608|19.7488|22.2395|22.5746|25.6009|24.5588|24.2213|28.4322|27.3886|27.2214|28.1257|31.9591|32.4866|30.0434|37.1398|35.1342|32.351|37.7413|37.4317|44.2036|48.4517|44.785|44.2361|46.1436|47.1164|48.5829|51.8041|49.3402|51.3308|53.4458|55.883|64.312|68.3097|78.4349|76.5862|73.6439|73.7919|82.1425|78.4895|80.4546|77.015|76.906|85.2837|88.39|89.7669|80.3236|84.8963|86.5528|81.2358|74.8264|78.9561|77.8626|75.1267|92.9617|91.6774|107.1637|103.3541|114.59|
2025-11-30 06:42:53|usa_0387|MKL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||42|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.13|172.94|178|152.5|181|180.25|187|182.06|155|145.5|141.63|151.75|181|187|196.5|195|179.65|203.5|197|199.18|205.5|223.7|256|267|253.51|287.9|277.5|308.4|364|345.21|339|330.5|317.05|337.68|347|410.66|480.1|484.83|484.56|484|491.1|439.97|367|351.5|299|283.88|281.7|329.82|340|374.66|340|344.59|378.13|414.45|396.81|357.13|414.67|448.94|441.7|458.49|433.42|503.5|526.95|517.77|580.35|596.1|655.64|636.15|682.84|768.96|800.68|801.86|883.35|891.57|952.78|928.77|904.5|975.86|975.86|1067.98|1139.13|1170.25|1084.35|1188.49|1038.05|996.24|1089.6|1181.9|1143.17|927.89|923.17|973.7|1033.3|1139.62|1186.71|1195.13|1234|1475.24|1293.25|1084.22|1317.49|1277.41|1383.18|1472.49|1419.9|1521.48|1575.66|1568.58|1726.23|1869.61|1997.36|1911.36|
2025-11-30 06:42:58|usa_0389|XEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:59|usa_0390|O|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.2301|1.291|1.4008|1.6703|1.7075|1.8807|1.7596|1.7999|2.0152|2.1579|2.1182|2.4635|2.5737|2.4758|2.6944|2.6633|2.5624|2.6145|2.2574|2.6093|2.5994|2.3761|2.2748|2.8507|2.8875|3.1531|3.4314|3.9049|3.907|4.0392|4.6229|5.2158|4.9404|5.1493|5.3495|5.7862|6.116|6.2629|7.0899|6.7264|7.367|8.3669|7.6794|8.5183|8.2506|7.5795|8.6141|7.916|9.0692|10.3106|10.6387|9.6383|10.858|10.6479|10.2658|9.2719|10.5978|9.7725|8.1237|9.651|11.4855|11.8069|14.1946|14.2203|16.0179|16.4498|17.0205|16.5148|16.1048|17.6877|19.8256|21.619|21.394|21.2803|24.2961|22.7258|21.834|20.7913|23.0571|25.3835|23.6056|27.934|30.5415|26.5964|28.7418|31.6688|38.7311|43.3903|42.2424|36.6658|38.3729|35.967|37.6909|38.0127|34.9331|36.7785|39.3555|44.0725|51.9279|49.167|55.1716|53.4459|36.5754|44.1884|45.6335|47.2471|48.8083|51.8307|50.8878|58.6009|57.3388|57.0771|49.216|54.2789|54.8221|52.427|44.4014|51.809|49.5211|48.8209|59.4343|50.7172|55.8903|56.2899|60.2389|
2025-11-30 06:43:02|usa_0391|PLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:03|usa_0392|VMC|total_return_price|0||||||||||||||||||||||||||||7.4836|8.1428|7.8799|6.6898|6.2447|6.3439|7.0465|7.318|6.8302|7.5053|8.9545|7.9016|9.4176|10.1593|9.1484|9.6374|9.3994|9.7904|9.3282|11.0245|10.4311|11.9323|11.3826|11.1472|12.1984|12.0816|12.7611|12.9864|13.2667|14.244|17.3446|19.3257|22.7945|24.567|24.045|22.9082|29.9041|28.2111|33.0881|25.2299|27.6342|31.8539|29.8163|28.1979|33.7615|33.1935|38.2577|30.891|34.4489|34.3227|31.7952|26.4072|27.5575|22.3843|27.6412|29.9372|35.8871|35.9903|36.2852|39.0931|42.112|44.0538|50.6238|58.0552|53.2304|68.4072|61.8709|62.3703|71.9313|93.6173|92.4199|72.3149|64.517|54.5541|49.4256|62.0022|58.6157|37.752|37.1676|46.8634|45.8804|41.3794|38.5879|32.7179|39.5844|40.9223|34.7965|25.0861|35.8289|38.9149|36.1754|43.1005|47.4386|47.1286|44.1377|47.2475|54.197|60.6558|58.2405|55.0774|60.1595|77.2514|76.9961|81.9184|87.3008|97.2498|111.063|105.1253|115.8621|111.769|117.7544|111.4177|119.8295|106.8193|121.0149|104.5343|93.1285|111.907|130.0952|143.606|137.0242|103.1111|110.9058|130.0956|142.7043|162.7295|168.1981|163.7764|201.342|178.5689|138.4756|154.0338|171.4113|168.3348|221.693|199.0442|224.1267|269.9206|246.3814|248.5868|255.7719|232.4932|260.3877|307.62|
2025-11-30 06:43:07|usa_0393|RSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5023|8.1918|7.7465|6.8013|10.3973|4.5706|5.9863|4.5958|6.671|5.5158|7.2214|7.8767|8.3388|6.8055|8.3892|7.8935|8.0111|7.8977|8.8135|8.3346|9.5235|9.536|10.8204|11.4542|12.2715|12.6716|14.3324|14.3587|15.4958|15.248|16.2847|18.4975|17.6153|17.6294|17.9006|18.4377|20.3788|21.8689|21.0715|19.7683|20.192|20.5071|17.0969|11.9574|17.1554|18.8061|20.1714|20.8127|21.4538|22.1491|21.8365|22.1147|22.8592|20.9558|20.7394|23.1725|20.2376|21.2229|22.8086|25.8489|26.7701|26.5149|26.5937|27.5742|30.8624|31.9451|33.1793|33.6695|32.7453|34.6953|37.292|40.645|44.0323|43.5699|49.5464|54.8304|55.9121|58.2592|59.9329|59.0188|61.2236|65.4124|65.2394|73.0815|79.1158|79.4066|82.6041|69.5437|76.4016|87.3188|90.48|93.7423|104.2044|114.1527|133.0303|126.8334|125.7172|131.156|124.8317|131.343|149.2662|139.3923|161.8292|187.8636|191.2438|198.19|199.0992|240.3483|245.3489|228.849|
2025-11-30 06:43:10|usa_0395|LLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:11|usa_0397|AAP|total_return_price|0.52364574376612|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7599|12.5495|13.8411|12.9725|15.1017|12.9951|13.9652|19.0217|20.7504|21.76|23.8131|20.5869|19.1543|27.6766|28.7765|37.1635|31.1933|34.8567|32.9842|26.5457|29.7746|33.0696|34.2893|32.9043|29.3156|28.2315|29.777|35.6675|21.9598|35.4105|36.8129|40.2062|31.6253|36.4336|39.5711|44.9785|53.5001|57.5154|57.8994|48.0789|55.383|77.756|78.5004|64.3083|59.5667|69.8619|72.9457|72.7166|88.2582|110.8901|105.5522|109.41|128.5289|132.0787|127.4993|147.8756|170.6537|144.0646|139.8672|144.7136|127.1828|131.3037|128.9229|89.3167|73.8147|102.8773|95.6392|127.2278|144.8498|151.497|151.1949|139.4693|147.1965|85.0286|105.7966|131.3036|134.2201|166.5282|176.5609|189.1112|210.2175|189.2303|191.4521|175.0922|175.022|114.3626|119.5266|67.5862|47.9157|78.8417|72.953|57.9238|35.0527|37.0847|33.0055|65.3039|57|
2025-11-30 06:43:15|usa_0398|JAZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.11|14.79|9.92|7.41|4.91|1.41|1.03|4.48|9.46|8.08|13.47|7.99|10.4|19.82|29.41|32.18|46.8|39.21|45.75|44.15|57.05|52.87|58.21|68.16|89.47|125.61|150.26|149.74|163.23|166.55|189.01|170.6|150.25|142.97|122.36|137.07|126.31|112.2|142.95|154.86|151.18|135.27|154.26|173.9|161.93|122.17|133.57|136.82|130.49|152.63|104.76|110.09|140.15|159.64|170.59|179.03|129.1|130.47|159.48|155.24|137.84|158.48|139.71|123.35|131.85|121|125|108.08|111.55|123.73|139.51|108.11|131.8|
2025-11-30 06:43:17|usa_0399|EMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||8.6954|7.4424|8.9047|10.2173|9.5704|10.6187|11.4357|12.378|12.1423|13.5129|11.9957|11.5937|11.0596|10.8445|12.9061|12.6946|12.2865|14.0052|13.0139|10.6376|9.5109|9.0241|11.1946|8.7084|10.5174|10.1587|10.7603|8.4098|11.2051|11.4105|11.1395|8.4897|9.2331|11.657|11.3146|9.2986|9.0655|7.2549|8.0326|8.6035|10.2704|11.2126|12.2617|12.7325|15.585|16.0438|15.1136|12.9883|14.3888|14.3985|15.322|15.4561|17.101|18.3925|18.8133|19.6496|18.1128|18.6416|20.6785|16.6626|9.7371|8.4014|12.0092|17.1094|19.3945|20.6496|17.4351|24.3437|27.819|33.0278|34.103|23.0633|26.4764|35.2146|34.5048|39.2338|47.0532|48.5106|48.8188|54.531|56.7575|60.8791|61.925|57.5865|54.2919|49.8517|59.1935|47.0898|49.4406|53.2502|50.3759|50.5696|56.5711|61.1776|63.9857|69.3508|71.4381|81.8357|77.8817|75.0158|57.7944|60.4419|62.5175|59.801|64.7336|38.6444|58.3547|66.0051|85.3027|94.224|100.4499|87.2213|105.3823|98.378|79.4268|63.4369|73.3715|76.745|76.9179|71.2081|84.1268|94.6922|93.3259|107.4877|88.4251|86.1062|73.7373|63.05|
2025-11-30 06:43:21|usa_0400|GPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:22|usa_0401|CHRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3317|3.3984|3.959|3.7982|3.0831|3.9848|3.918|5.6718|5.2105|6.1618|5.7836|7.6993|8.7752|9.8101|8.5574|8.7317|9.0813|9.0886|10.5801|10.5772|8.542|9.889|10.3911|11.2864|11.8872|12.1347|13.325|14.7607|14.98|17.9784|16.7319|18.9479|20.9286|24.2484|32.2398|35.1098|29.4508|27.1267|31.9908|35.0868|36.4001|36.4373|36.7825|37.2104|34.7245|37.6911|31.4317|36.1006|40.1512|41.0138|39.1867|39.2252|49.4649|56.9407|52.8539|56.416|49.1957|50.3862|47.5228|42.7042|42.9912|46.6602|44.1612|42.0824|44.8066|44.1447|39.9033|48.8726|51.0724|57.9789|56.976|48.8498|53.3774|49.1906|59.235|59.5927|56.9028|59.5136|63.1409|56.485|62.9835|74.132|78.3624|70.3201|82.7002|71.4409|74.3172|72.5094|73.322|68.0765|58.0482|69.7491|90.6188|83.7012|85.5616|84.4342|78.873|98.0897|98.6899|93.3522|89.1218|85.2452|93.0879|88.9593|81.7358|82.6002|73.4018|85.5451|107.799|101.506|101.2419|95.4847|132.4|
2025-11-30 06:43:25|usa_0402|UHS|total_return_price|0|||||||||||||||||||||||||||||0.9489|1.0472|0.7402|1.0182|1.563|1.6043|1.7583|1.5351|1.5071|1.256|1.4792|1.5775|1.4938|1.7863|1.8287|2.2607|2.6236|2.9172|3.1539|2.7352|2.8189|3.2376|3.8237|4.9546|5.9315|5.8343|6.0844|6.3925|7.3415|8.5963|9.6569|11.2489|12.8945|13.0352|9.322|11.5838|9.6569|10.6617|5.7785|8.0381|10.9408|14.6249|19.1196|24.9517|19.7158|20.3186|21.7923|19.104|18.4207|21.8816|22.8417|20.14|18.2064|17.6928|22.0825|24.0259|20.6348|20.5921|19.5547|20.0392|23.6388|28.0893|21.5493|21.1819|23.0536|22.8488|27.2831|25.2728|26.1427|28.1154|24.9175|23.4804|24.6608|29.0746|25.8008|17.3393|17.7311|22.6243|28.7208|28.3134|32.6281|35.5153|36.2335|40.5348|46.1796|48.2055|31.8466|36.446|39.3513|40.5762|43.0461|45.9634|60.7709|63.7582|71.456|77.4777|78.2975|91.4093|99.8403|106.4012|112.6727|136.1223|119.6445|114.6373|119.7625|128.8655|118.508|102.3954|119.8837|117.7021|107.0617|109.4893|114.4743|107.8282|123.7924|112.9515|129.7261|126.5536|144.5739|139.6314|96.5864|90.5522|104.3266|134.0395|130.2289|143.1392|135.4339|127.1184|142.3052|99.0309|86.8839|139.0322|125.596|156.1408|124.6163|151.3126|181.3349|183.9835|228.0296|178.8298|187.4958|180.9505|204.44|
2025-11-30 06:43:29|usa_0403|WAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|4.5625|6.0625|8.25|8.1875|7.595|6.6875|8.97|11.0475|9.53|12.485|14.735|16.75|21.8125|26.265|26.565|30.28|26.5|47.625|62.42|89|83.5|46.45|27.61|35.77|38.75|27.97|26.7|24.25|21.78|21.16|29.13|27.43|33.16|40.84|47.78|44.1|46.79|35.79|37.17|41.6|37.8|43.15|44.4|45.28|48.97|58|59.36|66.92|79.07|55.7|64.5|58.18|36.65|36.95|51.47|55.86|61.96|67.54|64.7|70.78|77.71|86.9|95.74|75.49|74.05|92.66|79.47|83.33|87.12|93.91|100.05|106.21|100|108.41|104.44|99.12|112.72|124.32|128.38|118.21|134.58|131.92|140.65|158.49|134.39|156.31|183.84|179.52|193.19|198.65|193.59|194.68|188.65|251.71|215.24|223.23|233.65|182.05|180.4|195.68|247.42|284.17|345.61|357.3|372.6|310.39|330.98|269.53|342.58|309.63|266.54|274.21|329.23|344.23|290.12|359.89|370.98|368.57|349.04|299.81|
2025-11-30 06:43:33|usa_0404|CTXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:34|usa_0406|TAP|total_return_price|0||||||||||||||||||||||||||||4.2422|4.1815|6.1164|5.6255|4.8158|5.4048|5.3156|4.3646|5.0551|4.3633|4.7857|4.6948|4.0752|4.3869|4.6697|5.2649|4.1294|4.6387|4.5098|4.7976|4.3772|4.3108|4.3427|4.8429|5.9489|4.836|4.8689|6.016|5.2434|5.8984|7.4246|10.6075|9.3485|9.8873|9.6424|13.0775|16.1142|15.4584|14.218|15.5919|15.1704|13.9242|17.6104|18.4435|23.4975|19.1992|14.782|13.3149|15.8576|20.1056|18.6217|16.8844|18.4266|14.654|14.8569|16.3709|17.1472|21.2935|22.25|20.9541|23.4113|23.9887|19.3782|20.1079|21.1455|21.7693|21.6428|22.0693|24.5968|30.5617|29.9708|32.4275|33.692|34.4159|35.6907|30.8407|32.4181|22.8433|28.3592|32.7832|30.5723|28.6419|29.0458|32.5851|34.8312|32.7436|31.4607|28.0638|31.1102|32.5692|30.1933|32.9277|31.5266|36.3098|35.7362|37.6749|42.4533|44.7918|56.759|57.2591|57.6025|57.8582|54.556|65.2656|74.1646|76.3104|80.5611|87.8211|78.1525|77.1838|69.9304|66.428|67.1282|61.9458|56.3256|51.223|47.0682|50.3278|47.6047|49.4307|46.8624|34.3067|30.2174|29.5138|39.7417|44.9831|47.2169|41.0843|41.3776|48.0103|49.3695|43.7864|47.3336|47.8504|61.3679|59.6585|57.8201|63.9731|48.7591|55.6328|55.8395|59.7503|47.6371|45.25|
2025-11-30 06:43:38|usa_0407|KIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5892|1.595|1.6175|1.6567|1.7797|1.8285|1.8356|1.9584|2.0303|2.0402|2.1642|2.3089|2.7412|2.5872|2.5613|2.843|2.9189|2.9698|3.4854|3.2714|3.4721|3.2263|3.5349|3.2279|3.1725|3.5115|3.9109|4.093|4.4223|4.3032|4.8193|5.0177|5.2257|5.2417|5.4399|5.1313|5.2302|5.995|6.5705|7.2054|8.0757|9.2|8.3039|9.4812|10.9522|10.1797|11.2533|12.1296|12.6435|16.0172|14.4993|17.1898|18.3219|19.8667|15.633|18.7422|15.3915|16.5627|14.7392|15.9574|8.1947|3.416|4.7977|6.2624|6.6041|7.7109|6.7001|7.8467|9.1768|9.3294|9.576|7.7967|8.6257|10.2298|10.2083|10.9832|10.6829|12.386|11.9618|11.3755|11.3774|12.6044|13.3756|12.8789|15.0705|16.0956|13.6338|14.936|16.4936|17.9397|19.7353|18.3562|16.2727|14.2871|12.015|12.9919|12.4215|9.8551|11.8582|11.8795|10.7743|13.6057|13.7999|15.832|16.134|7.5334|10.3012|9.1079|12.2712|15.4629|17.3281|17.3805|20.797|21.0077|16.962|15.9565|18.5514|17.3082|17.6913|15.9787|19.6741|18.3281|18.417|22.2037|22.6281|20.7548|20.7894|21.85|
2025-11-30 06:43:42|usa_0408|RMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.6247|0.9241|0.6768|0.6898|0.807|1.0282|1.1454|0.9111|1.2625|1.3536|1.4645|1.8482|2.3756|2.7072|4.7252|2.9415|3.4559|3.4496|4.3472|7.4324|5.5706|6.5078|8.3049|8.4132|10.527|10.579|11.2287|8.3716|6.1225|5.9559|6.3662|6.6598|8.1633|9.1588|8.6506|9.4107|10.6123|9.9147|10.6415|11.7452|13.7423|16.587|15.956|18.3175|19.5545|16.764|20.5|20.9789|17.1846|17.8552|21.8786|17.5678|14.8856|17.9094|15.6103|14.719|16.9639|18.8256|21.7703|26.51|25.3272|27.3305|28.8549|24.9898|25.7811|23.9819|21.158|25.7478|25.9894|33.8581|34.9307|39.1084|38.2012|44.9411|40.2527|38.4182|43.7429|42.7999|48.9605|62.9685|49.6951|45.1708|47.8406|51.793|56.9331|58.6117|56.4544|65.7959|71.5342|71.0359|78.504|91.6148|96.7151|108.065|107.065|98.1382|115.5659|128.3237|147.5849|140.5853|183.6887|164.3594|204.1539|186.7114|237.7098|254.5122|251.9489|234.9768|203.5561|212.3707|202.895|213.9012|213.8297|145.0892|169.3259|195.4204|189.3179|242.0164|227.2096|222.9003|257.463|273.73|
2025-11-30 06:43:45|usa_0410|FNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.396|2.7714|1.9908|1.9322|1.698|1.5614|2.3421|2.225|2.9081|2.4201|2.3616|2.4592|2.3616|1.8737|2.6348|3.6985|4.8598|5.7381|6.2162|5.2794|4.7622|2.3421|3.1228|2.3713|2.2445|2.1567|2.8593|3.8351|5.7673|4.1799|3.8351|4.1995|3.8709|4.1181|4.9346|4.489|5.1265|5.3315|4.8012|4.6939|6.0536|6.1837|5.8291|5.9495|7.1303|5.1428|5.5722|6.9514|8.0116|7.5918|6.3313|6.8681|8.3091|8.4599|8.4461|6.3433|5.3927|6.8972|4.8369|5.7547|7.0242|7.7911|5.4657|6.1523|5.5511|6.179|5.4883|6.7172|5.9263|6.1748|6.9332|6.7361|7.1242|8.1264|8.7439|9.78|10.8417|11.6909|11.1055|12.4876|15.3265|14.933|15.6454|13.3331|16.6554|17.8642|18.0691|17.4277|17.1425|16.8737|18.7783|18.5867|17.228|19.8883|23.031|24.5102|28.2671|29.055|27.5291|29.0131|23.3995|27.4434|30.4984|33.847|34.8075|19.2825|24.0107|24.7623|31.2083|32.7403|35.2655|37.1111|43.081|40.6934|31.1618|30.8643|33.7675|31.7796|33.184|38.4757|48.0111|50.4404|47.409|60.0106|54.7429|63.954|55.593|60.49|
2025-11-30 06:43:48|usa_0411|SIRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||33.2401|16.3383|31.7109|21.1674|32.6767|35.7351|69.941|79.5186|58.3512|33.2401|59.3975|130.7872|148.4133|136.3406|176.0999|309.865|152.9204|275.6592|209.2595|245.236|205.2353|358.1557|458.7612|356.6265|425.6016|240.9704|100.1226|98.1105|28.8939|93.6034|42.8177|30.3426|8.0484|5.151|5.8754|13.6019|14.6482|25.4331|27.3647|24.7892|25.755|61.3291|45.2322|52.1539|52.6368|53.9246|40.8056|38.2301|31.5499|28.4915|25.755|24.3063|28.0891|24.3868|23.0185|15.453|4.5876|0.9658|2.817|3.4608|5.0705|4.8291|7.0021|7.646|9.6581|13.119|13.2799|17.6261|12.1531|14.6482|18.5919|14.8896|20.8455|23.6876|25.2449|27.4579|31.802|28.6054|26.2285|28.3595|28.6054|28.6874|31.3102|30.5725|30.6545|33.3593|32.3757|32.3757|34.179|36.5623|42.4029|45.1299|45.6239|44.3929|51.7759|56.2669|52.6101|47.6237|47.3875|46.7338|52.491|60.1198|41.6142|49.565|45.3609|54.0427|51.7924|55.7548|52.1224|54.4428|59.1007|54.9198|51.3247|52.6937|35.993|41.3412|41.4577|50.4422|35.9686|26.4633|22.3029|21.7275|21.7108|22.3985|22.9871|
2025-11-30 06:43:52|usa_0412|MKC|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||2.9235|2.7629|2.689|2.5667|2.485|2.9144|2.7812|2.9487|3.1669|3.0848|3.0863|2.791|3.3834|3.2669|3.6345|3.3063|3.7304|4.0618|4.767|4.154|4.799|4.1374|4.4156|4.6753|4.7093|4.048|4.8361|4.3677|5.6097|5.9516|6.1481|6.9113|6.6059|7.5648|8.1429|7.2083|7.4418|7.2691|8.4919|8.4669|9.1379|10.0071|11.3924|10.8263|11.8095|12.3592|11.0602|11.1377|10.3046|10.8999|11.4983|12.2209|13.0552|12.9762|12.7035|12.274|13.1593|11.9317|13.092|14.1793|10.4956|11.1376|10.9311|11.752|12.9656|13.5821|14.2133|14.7937|16.4323|17.8982|18.9639|18.1595|18.6183|19.4059|21.8023|23.8875|25.2248|26.4252|27.2659|26.8316|27.5114|26.6176|29.1379|28.2279|30.2737|30.8625|32.3076|32.7933|35.7145|38.9576|40.725|42.9497|38.5903|41.8568|44.5015|40.8458|44.0836|46.3039|44.0149|54.6622|65.9102|59.994|69.1036|72.3824|75.4748|65.4276|78.7205|92.9917|84.5954|76.5361|81.1848|78.9681|78.8713|87.8041|85.8521|78.1927|79.6319|69.8063|80.8932|77.8031|61.8207|66.0704|69.6773|77.6726|76.4989|81.07|71.7967|69.8855|67.48|
2025-11-30 06:43:56|usa_0413|AEE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1351|11.8534|11.3602|12.1845|12.5928|10.8512|11.6912|11.7027|10.3266|9.9807|11.0873|13.9696|15.6706|14.0679|14.885|13.5944|15.209|15.5993|15.9313|15.6565|15.874|15.1561|17.3601|17.1434|18.642|18.9282|17.8995|19.4932|21.4586|21.2351|24.2413|23.7175|22.9958|22.6427|23.2437|24.5896|25.3209|23.9997|23.669|25.6755|26.8282|22.1241|21.528|20.2181|17.56|12.4724|13.6043|14.0181|15.7228|14.8919|13.7933|16.7045|16.8023|16.9649|17.6643|18.4746|20.8162|20.7304|21.6011|21.298|20.2998|23.4176|23.2967|23.8551|25.0337|28.8119|28.8815|27.3516|33.2322|30.7085|27.7155|31.4258|32.4578|37.9566|40.9411|37.9034|40.7928|42.797|43.1974|46.0347|47.2898|45.7829|49.6016|51.8938|53.9058|61.1819|62.8729|67.4341|65.1264|62.1368|60.4168|68.3328|67.8986|71.2976|70.5916|71.887|79.5047|84.3027|81.7635|73.3525|81.5259|79.8098|76.0227|70.2137|68.4288|70.6035|68.5252|84.9512|87.2235|98.9493|95.358|104.38|
2025-11-30 06:43:59|usa_0415|TIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:00|usa_0416|AMTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0001|53.7001|53.1601|46.2|43.2|41.1|39.6|42.72|38.4|30.6|18.66|14.7|6.72|8.04|4.86|4.5|4.83|3.615|1.76|1.76|1.68|1.4|1.1407|1.09|1.025|1.125|
2025-11-30 06:44:02|usa_0417|SEE|total_return_price|0||||||||||||||||||||||||||||6.781|7.0815|10.0177|6.5219|8.636|10.9677|11.1404|12.7398|15.6311|17.3168|15.5447|7.9865|8.6774|8.4632|8.3769|10.1041|10.9228|4.8465|4.7947|5.5719|6.2628|7.4373|7.5996|9.5099|9.6723|11.7898|11.6171|12.8676|14.3806|14.2079|16.4083|18.9784|21.3308|22.6262|12.6949|11.0126|17.6381|16.9921|22.4121|17.7245|17.8972|18.7608|18.0941|15.6311|10.5359|11.5135|12.8676|12.6051|14.1008|16.2632|13.9108|5.8345|12.8849|13.8625|16.4636|16.3151|18.702|17.1787|18.4015|16.0111|18.4015|17.9421|17.1994|16.3945|19.4033|20.0434|18.0914|18.8545|22.6743|22.1423|21.8043|18.0349|16.398|17.9817|13.6081|15.8181|10.8342|10.1239|13.6141|14.5808|16.3243|15.8332|14.8999|17.0937|19.4609|20.4853|18.373|12.9902|13.4918|15.2374|12.282|12.4209|14.1769|19.6389|19.6124|22.3674|28.1253|27.2529|28.443|29.1378|35.5619|38.2916|43.2983|39.6079|37.7894|40.7931|39.1948|39.2001|38.9219|37.5403|38.6953|37.0666|42.9208|37.3944|37.2303|35.3529|30.819|40.8897|38.1165|37.135|35.7844|22.3143|29.807|35.3534|41.8584|42.0385|54.5501|50.6083|62.5262|62.2469|53.8311|41.6658|46.8687|43.3205|37.932|31.3379|35.0397|35.894|33.7459|35.424|33.1958|28.5514|30.847|35.35|
2025-11-30 06:44:06|usa_0419|BLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:07|usa_0420|OKE|total_return_price|0.080724876441516||||||||||||||||||||||||||||0.5381|0.4766|0.5308|0.5759|0.5016|0.5686|0.5473|0.6015|0.6674|0.6838|0.7216|0.7856|0.9782|1.0342|0.952|0.969|1.044|1.0135|1.1275|1.0745|1.1506|1.1659|1.417|1.4858|1.4627|1.5846|1.6077|1.6382|1.5846|1.8131|2.1331|2.091|2.5046|2.5085|2.132|2.1586|1.5755|1.7986|2.0676|1.9177|1.6615|1.6983|1.816|2.7183|2.8237|3.0056|2.5528|2.4366|2.944|3.1437|2.6847|2.7712|2.7101|2.8285|3.1355|3.0164|3.4481|3.2343|3.2779|4.2258|4.9002|4.633|5.6561|4.6972|5.3236|5.4993|6.2521|7.0486|7.6801|8.322|8.7852|8.7081|7.8479|8.5276|8.1318|5.7816|4.155|4.8804|6.2516|6.9159|8.8044|9.5642|9.144|9.8853|13.3881|14.1078|14.7948|15.4575|16.8382|17.8394|18.4895|19.7947|20.2435|21.9642|22.6441|24.5008|29.5475|31.8115|32.7049|30.2185|25.072|25.3146|20.194|18.4635|16.6975|20.5558|25.4688|28.2661|32.7197|31.4039|33.7677|32.8366|35.3775|37.93|44.3671|41.8223|45.7487|45.0562|46.4823|46.9045|15.0284|21.3058|20.5288|22.0074|39.3176|41.3795|41.8137|51.9282|58.5599|53.2515|51.023|51.4702|55.8994|58.3986|60.7165|59.9222|74.7308|74.6598|78.6325|92.5178|96.7563|80.1199|81.08|65.97|
2025-11-30 06:44:12|usa_0421|MXIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:13|usa_0422|EXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8103|15.6779|18.7633|15.8736|11.4726|12.5298|16.4453|17.2284|22.8982|23.1174|25.4981|16.1634|15.6465|11.825|6.5155|7.1576|11.7936|18.6928|20.7759|19.1345|16.0999|22.9295|21.5494|17.4848|22.5438|23.1046|21.6318|31.1623|44.3748|53.3382|56.9832|56.5957|56.3387|48.1975|63.2635|67.4054|73.232|79.7908|82.8929|88.6289|102.9842|110.8484|119.4967|102.278|102.6255|108.3495|112.4172|124.1668|142.4033|140.6501|116.2396|103.265|121.6248|128.3641|107.8051|116.7634|128.3773|130.3794|108.976|59.6487|86.05|91.1971|122.3679|174.753|165.8698|167.708|176.1441|194.1689|98.1526|91.2368|85.0663|92.4491|106.2409|99.6133|147.5171|138.1072|124.6831|148.1431|183.5766|167.3829|164.5692|213.75|
2025-11-30 06:44:16|usa_0423|MCHP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1942|0.3524|0.6265|0.9397|0.9303|1.2789|1.4248|1.4909|1.5251|1.9724|2.0537|1.9789|1.4909|1.3418|2.0266|2.7585|2.4397|2.4194|3.6726|2.4397|1.7078|2.125|1.7794|3.009|2.8162|3.8531|4.1784|5.5658|8.0205|7.1056|6.0492|4.0145|4.6312|5.751|4.9038|7.0886|7.654|7.5286|5.6128|6.7158|5.4708|6.8116|6.6004|9.2007|7.2931|8.718|7.4311|7.3748|7.2321|8.2637|8.4373|9.054|10.2748|9.5502|9.2964|9.4504|10.3457|10.8596|10.7339|9.3754|9.865|9.2866|9.0456|6.1001|6.7361|7.2877|8.6756|9.6328|9.4561|9.4299|10.8197|12.0049|13.3384|13.4185|11.131|13.2318|13.5667|12.1989|12.1933|12.2846|13.9935|14.3108|15.6186|17.4906|18.8139|19.3759|18.8917|18.1911|19.8592|19.4018|17.7701|19.3434|20.2034|21.4359|26.3975|27.4019|31.6744|33.2857|38.887|38.2158|39.9028|39.8789|34.7521|31.8308|36.8653|38.6971|41.6381|47.1172|30.6079|47.7406|46.7437|63.0097|70.9927|68.6793|70.614|80.3299|69.5787|54.0067|56.9891|65.89|78.9141|84.8015|74.2617|86.2499|86.2654|88.4009|77.9982|56.0968|47.7076|69.8856|64.22|
2025-11-30 06:44:20|usa_0424|VAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:21|usa_0425|ULTA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.49|12.3617|13.7264|10.2454|9.0488|5.8743|7.595|11.0068|16.2482|19.749|22.5675|24.397|30.4592|35.6511|49.2292|64.2214|67.9892|76.5237|94.46|85.14|92.19|97.14|84.469|94.06|128.56|84.62|87.79|93.14|120.56|135.34|151.59|166.39|169.21|179.13|204.04|259.02|256.04|268.81|282.86|256.61|201.79|228.79|233.59|249.24|266.99|288.2|354.33|352.94|240.25|272.2|217.92|205.64|205.62|295.74|328.26|337.52|363.35|352.74|428.37|384.79|404.98|501.32|541.52|451.64|381.31|479.9|410.55|390.92|373.3|412.15|383.67|497.41|518.79|
2025-11-30 06:44:24|usa_0426|NLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6942|1.6026|1.6772|1.358|1.2632|1.3775|1.7282|1.9443|1.6601|1.6881|1.7363|1.843|1.8949|1.9864|2.4687|3.0877|3.3522|3.9707|4.2139|4.9997|4.9276|5.3995|5.1858|6.0857|5.0189|5.8668|6.3925|5.7059|5.9275|6.9597|6.8186|6.6486|4.8509|4.1352|4.6307|4.9401|5.1224|5.4969|6.1986|5.8721|6.5932|7.6694|6.6478|6.9676|6.2812|7.6491|6.9192|7.8579|9.7572|9.7255|9.9935|10.3728|11.0534|11.6618|11.7604|12.5965|12.0292|11.9465|12.2568|13.4324|13.8802|11.9409|13.9031|11.3466|10.7656|9.552|10.7972|11.5445|11.0833|11.5231|11.4022|10.3948|11.4949|11.271|12.6942|14.0822|13.7338|13.4349|15.3791|17.0949|17.7194|17.7227|15.9993|16.2475|16.6235|16.4423|17.2318|16.1839|16.0467|17.6293|9.8918|13.2444|14.813|18.0339|18.8252|19.9149|19.3669|18.4821|17.1463|14.9245|11.3478|14.525|13.6268|14.7316|14.3331|15.2424|16.0221|16.0392|17.4377|16.4721|18.9225|18.1903|20.21|
2025-11-30 06:44:27|usa_0427|KLAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.5452|4.7112|4.9404|6.5213|6.4555|8.3341|10.1785|10.5738|6.8665|5.9627|6.1261|5.9285|9.3538|9.6173|12.845|17.8013|10.1785|10.0784|7.296|6.5556|11.4301|12.795|17.0951|17.1267|29.3473|44.3977|30.8597|21.7061|17.7538|20.7523|30.8123|16.6419|26.1169|35.0439|23.1817|14.7237|18.6391|18.9395|24.4833|27.192|30.8492|26.4964|26.0221|21.859|24.5466|24.2462|23.0867|25.8359|26.201|25.7442|22.1847|23.8012|26.6932|28.6779|29.619|30.1457|26.1058|20.1821|22.2187|17.3397|12.0565|11.1593|14.1727|20.2257|20.4862|17.6087|15.9494|20.3248|22.442|27.6248|23.7658|22.6989|28.8218|32.7397|29.8381|29.1222|29.4165|32.715|34.8243|38.3142|40.8749|44.1541|46.723|51.0222|57.0036|47.624|46.3179|41.6069|58.1608|61.5617|62.3993|59.8315|68.017|82.7012|80.0332|93.3307|93.0505|97.0895|91.9389|91.7963|81.4289|109.4145|109.0573|147.9372|166.105|134.6682|183.0864|183.1749|245.7392|314.4493|309.4968|320.3533|412.9579|352.4116|308.2086|293.3422|366.7126|389.5009|474.8685|450.2823|572.253|689.2263|815.1369|767.0073|625.8281|676.6948|893.7948|1078.6|
2025-11-30 06:44:31|usa_0428|IFF|total_return_price|0||||||||||||||||||||||||||||7.1409|7.4152|8.5281|8.0823|9.4994|9.9357|10.149|11.21|13.9165|14.5859|13.5071|15.15|15.5791|16.3658|16.727|15.1449|17.1977|16.8431|18.1806|19.4692|21.7742|24.4529|23.7041|23.142|23.1809|23.2805|23.3208|21.5277|22.3769|21.9269|25.4851|24.903|26.3699|24.3285|22.615|17.3696|23.4675|20.1507|23.819|18.8655|20.7917|19.5855|17.0778|10.4951|11.7721|12.8763|14.755|16.3543|17.6333|20.8443|19.4551|19.1643|21.215|18.881|19.4882|20.288|21.5175|21.9696|23.2551|23.8645|26.8733|24.8866|22.9336|22.6849|21.4432|22.0859|22.8005|25.7035|32.0952|30.9697|34.3351|34.9704|31.9951|29.4446|26.2559|26.6862|20.2654|20.9506|22.6804|26.4614|28.8737|33.6437|30.1004|34.622|39.8611|44.8753|46.4759|40.8842|38.3486|43.1031|40.5333|44.3189|49.7484|57.5808|56.7041|62.3857|65.473|73.1593|80.0433|73.9451|78.5272|91.313|85.3595|81.082|94.3862|90.1949|100.3892|114.3654|94.7634|107.0864|109.5976|116.5787|125.0558|112.7744|102.6756|115.837|112.4286|108.4662|122.7887|104.4694|110.522|88.099|106.3345|107.009|95.7825|123.5583|132.9121|119.6755|135.5759|118.934|108.6181|83.5044|97.1418|86.0469|75.2522|65.2092|78.2252|83.4729|92.809|102.6817|83.1253|76.6869|73.0655|61.54|
2025-11-30 06:44:35|usa_0429|AWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5127|15.1133|12.9812|13.9627|12.213|13.0473|13.8532|15.6721|15.2165|14.7605|16.5566|18.4791|20.0243|21.6102|22.3837|24.3296|25.1589|25.235|27.5632|28.5239|31.4792|31.3522|32.0013|33.1518|35.4798|39.0186|39.3052|43.7482|44.8077|40.1051|44.2077|50.2947|56.4037|68.8555|63.3038|61.8889|65.1112|68.518|70.8058|78.1322|70.7277|74.4967|78.4743|78.1226|92.8234|102.7229|108.714|109.4994|103.8104|110.7289|128.2343|136.5479|128.2184|142.9084|164.5892|174.804|148.2498|123.0432|132.0638|143.5274|134.1256|140.7254|120.642|125.6205|117.3665|126.5429|141.5539|123.6889|144.5407|140.4469|139.19|
2025-11-30 06:44:38|usa_0431|FRT|total_return_price|0||||||||||||||||||||||||||||3.4632|3.5656|3.4972|2.5652|2.5841|3.326|3.533|3.7225|3.6784|4.2389|4.3148|5.0809|5.2125|5.8373|5.7372|6.4907|5.5177|5.5132|5.8256|4.946|4.8602|5.1011|5.2872|5.8187|5.7625|5.7381|5.9091|6.2788|7.3621|7.095|7.5532|7.1668|7.4537|7.2349|7.2153|6.9156|7.3567|6.7374|7.4307|6.7829|6.3826|6.7055|7.106|6.9506|7.0711|7.4559|8.0845|8.5756|9.3524|10.6365|11.6933|11.5994|12.2882|13.4861|14.4255|16.8418|17.7615|21.6094|19.6795|21.057|24.9584|23.6034|29.0677|30.2988|30.5268|38.2513|35.9002|38.3999|44.2332|47.4601|40.7562|47.0681|43.9641|42.0702|37.5485|46.9419|34.4329|25.9038|29.3738|35.3464|39.3791|42.7287|41.606|48.7418|46.9168|49.5094|52.1122|50.8287|56.3989|60.5829|65.5972|66.8124|66.4623|69.5086|67.1712|66.2183|66.7039|75.9876|80.6188|79.5498|90.1948|100.0933|87.6618|94.0399|101.3257|108.8913|116.2147|108.7401|101.1033|95.7138|91.3312|90.4819|97.4762|85.9518|94.4644|95.1642|89.5802|105.4164|99.2126|105.7197|100.7892|59.0096|68.2057|59.5568|69.8914|84.1077|98.0263|99.6162|115.9969|104.8356|83.1625|79.1689|89.7096|88.6827|87.8408|83.1966|95.5871|95.74|95.6946|108.9632|107.1259|94.5337|92.8428|100.18|
2025-11-30 06:44:43|usa_0432|JNPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:44|usa_0433|MTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|17.25|22.19|20.06|21.5|28.06|24.75|25.5|29.63|38.19|40.94|40.03|44|54.38|41.16|43.25|42.14|51.85|45.26|36.87|26|32.06|29.79|36.65|35.95|42.21|44.4|49.14|47.22|51.31|47.5|46.58|50.98|55.2|60.34|60.57|66.15|78.85|89.57|95.51|102|113.8|97.12|94.86|98|67.4|51.33|77.15|90.59|104.99|109.2|111.63|124.44|151.21|172|168.67|139.96|147.71|184.75|155.85|170.74|193.3|213.22|201.2|240.09|242.59|235.68|253.18|256.13|302.46|328.65|341.46|284.74|339.13|344.76|364.92|419.83|418.56|478.91|588.54|626.16|619.52|575.03|578.63|608.98|565.58|723|840|704.4|793.28|690.51|805.55|965.75|1139.68|1155.69|1385.34|1377.36|1697.21|1373.19|1148.77|1084.12|1445.45|1530.21|1311.64|1108.07|1212.96|1331.29|1397.59|1499.7|1223.68|1180.91|1174.72|1227.61|
2025-11-30 06:44:47|usa_0434|PII|total_return_price|0|||||||||||||||||||||||||||||||||||||1.764|2.0175|2.1719|2.2318|2.5867|3.1669|1.6999|1.7901|1.6675|1.7943|2.1202|2.9291|3.4754|3.0269|3.4848|3.4955|3.6769|4.0989|2.7326|2.8905|2.8328|4.0205|3.6469|3.8054|4.6348|4.7214|3.922|4.985|4.0645|5.5981|4.4795|4.7179|3.9483|4.2193|4.6872|5.3197|6.0831|6.2041|5.2255|7.9054|8.7654|8.9783|8.5982|8.1626|6.9668|8.6539|10.4929|12.5805|12.9801|13.7833|16.1068|19.7026|20.4309|15.7856|14.558|14.8425|16.2263|12.9602|12.4154|14.2302|14.6867|16.6848|13.5297|14.9138|12.9166|12.8244|14.5743|9.2924|7.0807|10.7411|13.7825|14.8805|17.6114|18.9265|22.7087|27.3726|30.7123|39.4029|35.5572|39.9725|51.8088|51.5731|58.6344|61.2793|67.6921|69.8493|95.3418|107.8278|103.8115|97.131|112.0772|113.5091|106.2571|111.9438|90.9686|65.5512|75.5735|63.1496|60.1801|64.4323|65.9785|73.1161|83.4586|99.3477|92.2423|98.9368|82.1936|62.824|69.6618|75.8144|73.687|85.6706|40.8647|79.0773|81.0891|82.432|116.1009|119.6807|105.0993|97.0625|93.5089|88.6754|85.9098|91.2316|100.4993|110.5154|95.7241|87.7757|93.3946|73.631|78.8814|55.1303|39.7641|40.1686|58.13|
2025-11-30 06:44:51|usa_0435|SWN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:52|usa_0436|AES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.598|4.0682|4.6202|6.4396|7.6049|9.1586|11.5709|14.3103|15.2523|17.1527|17.1919|12.122|15.4976|12.1842|19.0138|19.2984|24.4501|25.7585|29.8504|44.8115|36.2287|32.683|28.1626|8.3866|10.6959|5.8876|3.5457|1.642|1.9756|2.3681|4.1541|4.854|6.1755|5.5802|6.496|6.5353|8.9427|10.7155|10.7155|10.7482|10.3557|11.1604|12.0697|13.3388|14.4182|14.078|14.3135|13.1098|13.993|10.9052|12.5669|7.6474|5.3905|3.8008|7.5951|9.695|8.7072|7.196|6.0447|7.425|7.968|8.5044|8.3343|6.3848|7.7455|8.5502|8.3932|7.1764|7.0267|8.2857|7.9269|8.8148|9.651|9.5326|10.4167|9.5305|9.2896|8.7392|9.0866|6.7614|6.6695|8.3236|8.8891|9.2348|8.4293|8.1964|8.2313|8.2532|8.2026|8.7091|10.3813|10.9437|11.4033|14.3786|13.4353|13.2037|16.209|11.1562|12.0064|15.1467|19.8002|22.7381|22.2301|19.5888|20.9757|22.3697|18.4039|19.9381|25.525|21.5063|18.6456|13.7769|17.6436|16.6025|16.4278|18.9396|12.2796|12.0382|10.3792|13.16|
2025-11-30 06:44:56|usa_0438|MAS|total_return_price|0||||||||||||||||||||||||||||4.7917|5.1411|4.9167|3.4557|3.4859|4.7197|4.7489|4.5182|4.9168|5.7909|5.5063|5.6168|6.3523|7.3592|6.4707|6.9178|8.1045|6.9316|6.0842|5.3725|5.1183|6.2491|6.1467|6.3007|7.2394|6.7314|7.0698|7.0291|8.5748|8.5152|9.9999|11.0256|12.3024|14.4466|14.7414|12.1043|14.1312|13.9943|14.3064|15.4157|12.6764|10.2893|9.1143|9.4606|13.1509|12.4266|12.9211|10.6369|12.8334|14.4558|14.3496|10.401|11.2818|10.049|12.9632|13.3836|15.0802|16.8475|17.3502|19.3149|20.5428|19.5953|18.0548|17.552|17.3874|18.8327|17.2975|16.1211|17.7036|16.3601|17.146|14.067|13.2453|12.285|9.8616|11.414|7.187|4.5979|6.3717|8.6717|9.3244|10.5337|7.3368|7.5602|8.7497|9.677|8.4076|5.0067|7.4456|9.5641|9.979|10.8856|12.112|14.7885|14.2881|15.6585|16.8199|16.4602|16.576|17.8603|18.8897|20.0878|20.1341|21.7064|24.4836|27.3025|26.941|29.9686|27.7024|29.8715|33.6793|34.4733|38.9349|35.9179|33.3218|32.6826|26.2046|35.3588|35.401|37.7201|43.5707|31.5773|45.8634|50.4933|50.4364|55.1397|54.4376|51.5281|65.3698|47.7199|47.5846|44.138|44.392|47.5497|55.1881|51.6564|65.061|76.9217|65.2882|82.5143|71.5961|68.8868|64.0723|70.39|
2025-11-30 06:45:00|usa_0441|TRIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6063|30.7423|38.4967|29.7196|37.3229|46.598|54.7171|64.8549|73.6498|93.5518|98.0071|87.478|68.3942|76.7889|76.2732|59.7593|76.9312|56.9492|54.3792|53.5789|42.0538|37.0917|32.4497|38.7724|30.7067|37.1539|50.2707|45.0418|47.7363|46.0467|39.1726|36.4336|30.35|15.69|18.34|21.1|27.21|53.68|40|32.41|27.37|25.91|18.91|24.62|17.61|19.29|16.62|16.28|21.47|27.68|17.58|13.92|14.41|14.34|13.2|18.33|
2025-11-30 06:45:03|usa_0442|LEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4414|27.1508|31.921|28.2678|29.9136|39.5733|38.5806|40.1458|34.6218|29.6835|37.6655|31.3103|30.6522|37.3422|44.9559|49.4778|59.4666|66.6947|66.8447|73.389|76.674|78.6118|91.2796|97.041|86.8642|103.2131|93.7438|96.1344|100.2874|115.6621|119.3932|116.5178|147.7395|154.3256|155.5929|174.0103|127.3339|102.2679|118.9581|121.4391|104.7463|126.3532|80.1042|101.5967|97.1705|143.1162|160.3103|157.4717|140.3|165.3501|130.6405|115.8254|117.8253|116.4175|127.7825|134.0196|125.3493|134.8459|139.7049|109.3898|106.6045|93.0982|92.8228|94.3153|103.07|
2025-11-30 06:45:06|usa_0443|CMS|total_return_price|0||||||||||||||||||||||||||||11.5288|11.0608|10.9238|9.8|9.6278|10.4056|8.8372|6.6183|6.4428|7.4543|5.6497|6.2234|6.6278|7.1698|9.0775|9.7405|9.2967|8.39|7.8494|8.2522|8.761|9.0318|9.5508|10.3321|11.8635|11.8033|12.4595|12.2641|13.8057|13.6074|14.7134|15.5696|18.7225|20.0794|18.9281|18.8866|21.1609|17.7153|18.5731|15.1962|14.1045|8.3373|10.3795|12.8115|15.2722|14.44|13.7604|10.025|12.2483|11.728|5.7907|4.3372|5.1924|2.4257|4.4553|4.0538|4.6863|4.9228|5.0218|5.2364|5.7479|7.1725|8.2836|9.0481|7.981|7.123|7.1175|7.9425|9.1856|9.8197|9.5139|9.3322|9.6719|7.5784|8.39|7.0688|5.7808|6.8424|7.0533|7.9003|9.3214|9.2931|8.889|11.0362|11.5213|12.2971|12.4597|12.6634|14.2767|14.3825|15.5234|15.7094|16.4258|19.0117|18.6466|18.2265|18.7087|20.6675|22.1866|21.3157|25.181|25.4923|23.4529|26.2405|27.0214|32.0362|34.8817|32.1749|32.1159|34.795|36.2352|36.5506|37.5839|36.2892|38.1749|39.8615|40.6839|45.8512|48.1427|53.5156|52.9034|49.7587|49.8511|52.7472|52.7365|53.3236|51.8107|52.7434|57.8595|62.6536|60.8746|52.8743|57.9628|56.6344|54.643|49.8001|54.9403|57.6153|57.311|68.529|65.1602|74.0061|68.7757|73.26|
2025-11-30 06:45:10|usa_0444|DHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.7727|2.5367|2.4777|2.3007|2.5674|2.5413|2.4585|3.7359|4.128|5.0673|4.9704|3.8127|5.4907|4.0043|3.9818|3.1043|3.3221|3.1525|3.283|4.1706|5.9438|5.1546|5.5449|5.1051|7.9608|9.2608|9.6134|6.8976|6.4476|7.1608|10.5103|12.2627|16.2534|20.0225|16.0943|18.8169|22.9746|22.2715|28.7315|27.7296|27.4328|25.5728|18.3992|18.6276|20.7361|17.3129|15.7885|10.2404|10.6541|12.8696|8.9093|10.7642|5.8753|8.0981|7.8464|9.5938|9.1728|10.6638|8.342|9.4705|10.1968|9.9884|9.9084|7.8059|10.9248|13.177|16.0009|17.9927|17.425|21.4068|18.7464|17.1167|19.6626|19.1034|21.7248|18.1925|22.4765|25.3738|24.436|26.2786|28.7386|27.2067|28.4081|27.3207|24.8107|30.3409|31.5865|36.5839|46.9061|40.3779|37.8707|39.0722|32.2413|38.6432|40.4164|49.5487|49.7451|32.1561|52.6381|71.9755|65.7797|85.2668|86.6334|80.6684|104.4145|71.9282|64.0992|65.4211|86.8394|95.4086|119.1227|105.4167|149.4264|162.1163|139.1386|188.6596|138.6043|126.3959|128.5853|169.47|
2025-12-08 06:00:11|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|278.78|
2025-12-08 06:00:15|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|116.54|
2025-12-08 06:00:19|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.281|0.2301|0.2397|0.2842|0.2216|0.2259|0.2116|0.2248|0.2906|0.3691|0.4698|0.6448|0.5345|0.6384|0.9003|0.8669|1.1326|1.4158|1.508|1.3362|1.5367|1.6296|1.7658|1.6798|1.5749|1.539|1.6178|1.9662|2.143|2.3338|2.7156|3.4506|3.4551|3.3502|3.9373|4.5864|5.035|6.3094|7.0057|9.65|10.1028|9.8691|13.6679|16.5496|16.8077|21.1798|27.3724|27.5465|27.6595|35.6586|32.4516|24.4342|18.4203|13.2494|16.7038|22.2962|15.6287|20.2345|18.4203|16.7069|13.3594|15.7906|14.8363|15.7127|17.0364|16.8669|15.3633|17.6003|17.0898|18.4066|16.7013|17.2187|17.8886|18.2339|19.0373|16.3653|19.2806|21.1221|19.7827|20.9862|21.0526|25.5245|20.427|19.8737|19.3582|14.1953|13.5059|17.5871|19.1369|22.7788|21.9918|17.3546|18.5693|21.2926|19.4845|20.0834|19.3474|20.3311|25.4274|24.2731|23.7709|21.5098|23.2268|28.2467|27.4041|31.0385|34.2638|35.1032|39.2698|39.5942|34.9011|38.1478|38.495|48.5789|48.7072|45.4423|51.4714|55.9035|59.6093|62.7456|68.168|78.6733|84.3377|91.5151|106.5496|95.0337|110.8215|126.3405|131.5587|149.7332|150.1517|194.2964|201.293|213.4208|226.7518|261.1396|272.2828|325.4175|298.9323|249.5981|226.8224|234.2201|282.2733|334.1501|310.4812|370.5157|415.3059|441.9941|426.2957|418.4135|373.3883|495.6659|516.9824|483.16|
2025-12-08 06:00:23|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|201.93|
2025-12-08 06:00:27|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|504.34|
2025-12-08 06:00:30|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|89.83|
2025-12-08 06:00:35|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|283.94|
2025-12-08 06:00:39|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|315.04|
2025-12-08 06:00:43|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|143.45|
2025-12-08 06:00:47|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|26.03|
2025-12-08 06:00:51|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|150|
2025-12-08 06:00:55|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.0918|12.6391|6.647|6.3283|7.1828|6.8814|6.3283|6.0939|6.4622|5.5582|5.96|6.5292|6.864|7.5002|7.9529|8.5381|7.9354|6.931|7.5002|7.0984|6.6631|7.0823|7.5002|8.2207|8.9573|8.2877|8.5381|8.0198|8.6721|8.1363|10.1627|10.7735|12.1878|13.6945|12.2226|12.9244|14.4646|13.8458|17.5129|18.0299|16.4897|16.3745|13.6101|12.9864|13.5449|13.4153|14.6724|14.9462|13.2018|12.9224|11.3513|7.8362|11.1992|10.3075|11.6296|9.6559|10.5631|11.1188|11.1261|12.2375|12.7074|11.244|11.0684|10.5955|9.8867|11.325|11.268|12.6466|13.3434|13.7359|15.0737|16.3703|16.3066|13.7406|13.5|12.3881|13.2986|12.0201|12.4038|12.4107|13.8006|13.1084|12.0238|15.239|16.9771|18.5265|18.127|18.1516|20.0648|19.3683|22.8115|23.655|22.7086|25.7945|26.6964|25.0038|26.6227|26.0522|27.0954|27.9805|26.4769|27.8496|26.9941|25.4955|27.4353|32.4957|33.9074|31.8822|33.114|30.5648|28.3343|31.8101|34.4293|31.4597|33.5143|35.9784|38.305|40.7078|39.7358|42.4239|43.6039|38.554|39.984|43.6307|43.5464|43.5627|42.4258|41.3553|40.2581|39.9433|40.2789|30.5149|32.1974|32.2798|31.3792|27.8353|33.0697|37.4271|37.3806|41.3733|37.4155|43.1912|41.8624|43.2073|41.69|
2025-12-08 06:00:59|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|105.3|
2025-12-08 06:01:02|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|25.28|
2025-12-08 06:01:06|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|99.72|
2025-12-08 06:01:10|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|53.95|
2025-12-08 06:01:14|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|70|
2025-12-08 06:01:18|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|42.1634|
2025-12-08 06:01:20|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|108.88|
2025-12-08 06:01:24|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59||
2025-12-08 06:01:28|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|41.41|
2025-12-08 06:01:32|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|121.22|
2025-12-08 06:01:36|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|27.31|
2025-12-08 06:01:40|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|321.27|
2025-12-08 06:01:43|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|322.09|
2025-12-08 06:01:46|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|307.94|
2025-12-08 06:01:51|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09||
2025-12-08 06:01:56|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|229.53|
2025-12-08 06:01:59|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|201.95||
2025-12-08 06:02:03|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11||
2025-12-08 06:02:07|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|331.24|
2025-12-08 06:02:10|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18||
2025-12-08 06:02:15|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|147.81|
2025-12-08 06:02:18|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|329.89|
2025-12-08 06:02:23|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|75.63|
2025-12-08 06:02:27|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|330.91|
2025-12-08 06:02:32|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|174.81|
2025-12-08 06:02:35|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|38.46|
2025-12-08 06:03:25|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|278.78|
2025-12-08 06:03:29|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|116.54|
2025-12-08 06:03:33|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.281|0.2301|0.2397|0.2842|0.2216|0.2259|0.2116|0.2248|0.2906|0.3691|0.4698|0.6448|0.5345|0.6384|0.9003|0.8669|1.1326|1.4158|1.508|1.3362|1.5367|1.6296|1.7658|1.6798|1.5749|1.539|1.6178|1.9662|2.143|2.3338|2.7156|3.4506|3.4551|3.3502|3.9373|4.5864|5.035|6.3094|7.0057|9.65|10.1028|9.8691|13.6679|16.5496|16.8077|21.1798|27.3724|27.5465|27.6595|35.6586|32.4516|24.4342|18.4203|13.2494|16.7038|22.2962|15.6287|20.2345|18.4203|16.7069|13.3594|15.7906|14.8363|15.7127|17.0364|16.8669|15.3633|17.6003|17.0898|18.4066|16.7013|17.2187|17.8886|18.2339|19.0373|16.3653|19.2806|21.1221|19.7827|20.9862|21.0526|25.5245|20.427|19.8737|19.3582|14.1953|13.5059|17.5871|19.1369|22.7788|21.9918|17.3546|18.5693|21.2926|19.4845|20.0834|19.3474|20.3311|25.4274|24.2731|23.7709|21.5098|23.2268|28.2467|27.4041|31.0385|34.2638|35.1032|39.2698|39.5942|34.9011|38.1478|38.495|48.5789|48.7072|45.4423|51.4714|55.9035|59.6093|62.7456|68.168|78.6733|84.3377|91.5151|106.5496|95.0337|110.8215|126.3405|131.5587|149.7332|150.1517|194.2964|201.293|213.4208|226.7518|261.1396|272.2828|325.4175|298.9323|249.5981|226.8224|234.2201|282.2733|334.1501|310.4812|370.5157|415.3059|441.9941|426.2957|418.4135|373.3883|495.6659|516.9824|483.16|
2025-12-08 06:03:37|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|201.93|
2025-12-08 06:03:40|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|504.34|
2025-12-08 06:03:43|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|89.83|
2025-12-08 06:03:47|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|283.94|
2025-12-08 06:03:52|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|315.04|
2025-12-08 06:03:56|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|143.45|
2025-12-08 06:04:00|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|26.03|
2025-12-08 06:04:04|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|150|
2025-12-08 06:04:07|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.0918|12.6391|6.647|6.3283|7.1828|6.8814|6.3283|6.0939|6.4622|5.5582|5.96|6.5292|6.864|7.5002|7.9529|8.5381|7.9354|6.931|7.5002|7.0984|6.6631|7.0823|7.5002|8.2207|8.9573|8.2877|8.5381|8.0198|8.6721|8.1363|10.1627|10.7735|12.1878|13.6945|12.2226|12.9244|14.4646|13.8458|17.5129|18.0299|16.4897|16.3745|13.6101|12.9864|13.5449|13.4153|14.6724|14.9462|13.2018|12.9224|11.3513|7.8362|11.1992|10.3075|11.6296|9.6559|10.5631|11.1188|11.1261|12.2375|12.7074|11.244|11.0684|10.5955|9.8867|11.325|11.268|12.6466|13.3434|13.7359|15.0737|16.3703|16.3066|13.7406|13.5|12.3881|13.2986|12.0201|12.4038|12.4107|13.8006|13.1084|12.0238|15.239|16.9771|18.5265|18.127|18.1516|20.0648|19.3683|22.8115|23.655|22.7086|25.7945|26.6964|25.0038|26.6227|26.0522|27.0954|27.9805|26.4769|27.8496|26.9941|25.4955|27.4353|32.4957|33.9074|31.8822|33.114|30.5648|28.3343|31.8101|34.4293|31.4597|33.5143|35.9784|38.305|40.7078|39.7358|42.4239|43.6039|38.554|39.984|43.6307|43.5464|43.5627|42.4258|41.3553|40.2581|39.9433|40.2789|30.5149|32.1974|32.2798|31.3792|27.8353|33.0697|37.4271|37.3806|41.3733|37.4155|43.1912|41.8624|43.2073|41.69|
2025-12-08 06:04:11|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|105.3|
2025-12-08 06:04:15|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|25.28|
2025-12-08 06:04:19|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|99.72|
2025-12-08 06:04:23|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|53.95|
2025-12-08 06:04:26|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|70|
2025-12-08 06:04:31|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|42.1634|
2025-12-08 06:04:32|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|108.88|
2025-12-08 06:04:36|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59||
2025-12-08 06:04:40|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|41.41|
2025-12-08 06:04:44|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|121.22|
2025-12-08 06:04:44|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|278.78|
2025-12-08 06:04:48|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|27.31|
2025-12-08 06:04:48|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|116.54|
2025-12-08 06:04:52|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|321.27|
2025-12-08 06:04:52|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.281|0.2301|0.2397|0.2842|0.2216|0.2259|0.2116|0.2248|0.2906|0.3691|0.4698|0.6448|0.5345|0.6384|0.9003|0.8669|1.1326|1.4158|1.508|1.3362|1.5367|1.6296|1.7658|1.6798|1.5749|1.539|1.6178|1.9662|2.143|2.3338|2.7156|3.4506|3.4551|3.3502|3.9373|4.5864|5.035|6.3094|7.0057|9.65|10.1028|9.8691|13.6679|16.5496|16.8077|21.1798|27.3724|27.5465|27.6595|35.6586|32.4516|24.4342|18.4203|13.2494|16.7038|22.2962|15.6287|20.2345|18.4203|16.7069|13.3594|15.7906|14.8363|15.7127|17.0364|16.8669|15.3633|17.6003|17.0898|18.4066|16.7013|17.2187|17.8886|18.2339|19.0373|16.3653|19.2806|21.1221|19.7827|20.9862|21.0526|25.5245|20.427|19.8737|19.3582|14.1953|13.5059|17.5871|19.1369|22.7788|21.9918|17.3546|18.5693|21.2926|19.4845|20.0834|19.3474|20.3311|25.4274|24.2731|23.7709|21.5098|23.2268|28.2467|27.4041|31.0385|34.2638|35.1032|39.2698|39.5942|34.9011|38.1478|38.495|48.5789|48.7072|45.4423|51.4714|55.9035|59.6093|62.7456|68.168|78.6733|84.3377|91.5151|106.5496|95.0337|110.8215|126.3405|131.5587|149.7332|150.1517|194.2964|201.293|213.4208|226.7518|261.1396|272.2828|325.4175|298.9323|249.5981|226.8224|234.2201|282.2733|334.1501|310.4812|370.5157|415.3059|441.9941|426.2957|418.4135|373.3883|495.6659|516.9824|483.16|
2025-12-08 06:04:55|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|322.09|
2025-12-08 06:04:55|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|201.93|
2025-12-08 06:04:58|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|307.94|
2025-12-08 06:04:59|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|504.34|
2025-12-08 06:05:03|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|89.83|
2025-12-08 06:05:02|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09||
2025-12-08 06:05:07|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|283.94|
2025-12-08 06:05:08|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|229.53|
2025-12-08 06:05:11|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|315.04|
2025-12-08 06:05:11|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|201.95||
2025-12-08 06:05:14|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|143.45|
2025-12-08 06:05:16|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11||
2025-12-08 06:05:18|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|26.03|
2025-12-08 06:05:20|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|331.24|
2025-12-08 06:05:21|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|150|
2025-12-08 06:05:23|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18||
2025-12-08 06:05:24|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.0918|12.6391|6.647|6.3283|7.1828|6.8814|6.3283|6.0939|6.4622|5.5582|5.96|6.5292|6.864|7.5002|7.9529|8.5381|7.9354|6.931|7.5002|7.0984|6.6631|7.0823|7.5002|8.2207|8.9573|8.2877|8.5381|8.0198|8.6721|8.1363|10.1627|10.7735|12.1878|13.6945|12.2226|12.9244|14.4646|13.8458|17.5129|18.0299|16.4897|16.3745|13.6101|12.9864|13.5449|13.4153|14.6724|14.9462|13.2018|12.9224|11.3513|7.8362|11.1992|10.3075|11.6296|9.6559|10.5631|11.1188|11.1261|12.2375|12.7074|11.244|11.0684|10.5955|9.8867|11.325|11.268|12.6466|13.3434|13.7359|15.0737|16.3703|16.3066|13.7406|13.5|12.3881|13.2986|12.0201|12.4038|12.4107|13.8006|13.1084|12.0238|15.239|16.9771|18.5265|18.127|18.1516|20.0648|19.3683|22.8115|23.655|22.7086|25.7945|26.6964|25.0038|26.6227|26.0522|27.0954|27.9805|26.4769|27.8496|26.9941|25.4955|27.4353|32.4957|33.9074|31.8822|33.114|30.5648|28.3343|31.8101|34.4293|31.4597|33.5143|35.9784|38.305|40.7078|39.7358|42.4239|43.6039|38.554|39.984|43.6307|43.5464|43.5627|42.4258|41.3553|40.2581|39.9433|40.2789|30.5149|32.1974|32.2798|31.3792|27.8353|33.0697|37.4271|37.3806|41.3733|37.4155|43.1912|41.8624|43.2073|41.69|
2025-12-08 06:05:27|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|147.81|
2025-12-08 06:05:29|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|105.3|
2025-12-08 06:05:30|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|329.89|
2025-12-08 06:05:33|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|25.28|
2025-12-08 06:05:34|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|75.63|
2025-12-08 06:05:37|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|99.72|
2025-12-08 06:05:39|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|330.91|
2025-12-08 06:05:41|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|53.95|
2025-12-08 06:05:43|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|174.81|
2025-12-08 06:05:45|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|70|
2025-12-08 06:05:48|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|42.1634|
2025-12-08 06:05:46|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|38.46|
2025-12-08 06:05:49|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|108.88|
2025-12-08 06:05:53|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59||
2025-12-08 06:05:57|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|41.41|
2025-12-08 06:06:02|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|121.22|
2025-12-08 06:06:05|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|27.31|
2025-12-08 06:06:09|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|321.27|
2025-12-08 06:06:12|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|322.09|
2025-12-08 06:06:15|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|307.94|
2025-12-08 06:06:19|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09||
2025-12-08 06:06:24|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|229.53|
2025-12-08 06:06:27|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|201.95||
2025-12-08 06:06:31|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11||
2025-12-08 06:06:35|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|331.24|
2025-12-08 06:06:38|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18||
2025-12-08 06:06:42|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|147.81|
2025-12-08 06:06:44|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|329.89|
2025-12-08 06:06:48|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|75.63|
2025-12-08 06:06:52|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|330.91|
2025-12-08 06:06:56|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|174.81|
2025-12-08 06:07:00|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|38.46|
2025-12-08 06:07:11|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|278.78|
2025-12-08 06:07:15|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|116.54|
2025-12-08 06:07:19|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.281|0.2301|0.2397|0.2842|0.2216|0.2259|0.2116|0.2248|0.2906|0.3691|0.4698|0.6448|0.5345|0.6384|0.9003|0.8669|1.1326|1.4158|1.508|1.3362|1.5367|1.6296|1.7658|1.6798|1.5749|1.539|1.6178|1.9662|2.143|2.3338|2.7156|3.4506|3.4551|3.3502|3.9373|4.5864|5.035|6.3094|7.0057|9.65|10.1028|9.8691|13.6679|16.5496|16.8077|21.1798|27.3724|27.5465|27.6595|35.6586|32.4516|24.4342|18.4203|13.2494|16.7038|22.2962|15.6287|20.2345|18.4203|16.7069|13.3594|15.7906|14.8363|15.7127|17.0364|16.8669|15.3633|17.6003|17.0898|18.4066|16.7013|17.2187|17.8886|18.2339|19.0373|16.3653|19.2806|21.1221|19.7827|20.9862|21.0526|25.5245|20.427|19.8737|19.3582|14.1953|13.5059|17.5871|19.1369|22.7788|21.9918|17.3546|18.5693|21.2926|19.4845|20.0834|19.3474|20.3311|25.4274|24.2731|23.7709|21.5098|23.2268|28.2467|27.4041|31.0385|34.2638|35.1032|39.2698|39.5942|34.9011|38.1478|38.495|48.5789|48.7072|45.4423|51.4714|55.9035|59.6093|62.7456|68.168|78.6733|84.3377|91.5151|106.5496|95.0337|110.8215|126.3405|131.5587|149.7332|150.1517|194.2964|201.293|213.4208|226.7518|261.1396|272.2828|325.4175|298.9323|249.5981|226.8224|234.2201|282.2733|334.1501|310.4812|370.5157|415.3059|441.9941|426.2957|418.4135|373.3883|495.6659|516.9824|483.16|
2025-12-08 06:07:23|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|201.93|
2025-12-08 06:07:27|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|504.34|
2025-12-08 06:07:30|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|89.83|
2025-12-08 06:07:34|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|283.94|
2025-12-08 06:07:37|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|315.04|
2025-12-08 06:07:41|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|143.45|
2025-12-08 06:07:44|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|26.03|
2025-12-08 06:07:48|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|150|
2025-12-08 06:07:51|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.0918|12.6391|6.647|6.3283|7.1828|6.8814|6.3283|6.0939|6.4622|5.5582|5.96|6.5292|6.864|7.5002|7.9529|8.5381|7.9354|6.931|7.5002|7.0984|6.6631|7.0823|7.5002|8.2207|8.9573|8.2877|8.5381|8.0198|8.6721|8.1363|10.1627|10.7735|12.1878|13.6945|12.2226|12.9244|14.4646|13.8458|17.5129|18.0299|16.4897|16.3745|13.6101|12.9864|13.5449|13.4153|14.6724|14.9462|13.2018|12.9224|11.3513|7.8362|11.1992|10.3075|11.6296|9.6559|10.5631|11.1188|11.1261|12.2375|12.7074|11.244|11.0684|10.5955|9.8867|11.325|11.268|12.6466|13.3434|13.7359|15.0737|16.3703|16.3066|13.7406|13.5|12.3881|13.2986|12.0201|12.4038|12.4107|13.8006|13.1084|12.0238|15.239|16.9771|18.5265|18.127|18.1516|20.0648|19.3683|22.8115|23.655|22.7086|25.7945|26.6964|25.0038|26.6227|26.0522|27.0954|27.9805|26.4769|27.8496|26.9941|25.4955|27.4353|32.4957|33.9074|31.8822|33.114|30.5648|28.3343|31.8101|34.4293|31.4597|33.5143|35.9784|38.305|40.7078|39.7358|42.4239|43.6039|38.554|39.984|43.6307|43.5464|43.5627|42.4258|41.3553|40.2581|39.9433|40.2789|30.5149|32.1974|32.2798|31.3792|27.8353|33.0697|37.4271|37.3806|41.3733|37.4155|43.1912|41.8624|43.2073|41.69|
2025-12-08 06:07:55|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|105.3|
2025-12-08 06:08:00|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|25.28|
2025-12-08 06:08:04|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|99.72|
2025-12-08 06:08:08|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|53.95|
2025-12-08 06:08:12|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|70|
2025-12-08 06:08:16|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|42.1634|
2025-12-08 06:08:17|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|108.88|
2025-12-08 06:08:21|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59||
2025-12-08 06:08:26|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|41.41|
2025-12-08 06:08:30|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|121.22|
2025-12-08 06:08:33|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|27.31|
2025-12-08 06:08:37|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|321.27|
2025-12-08 06:08:40|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|322.09|
2025-12-08 06:08:44|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|307.94|
2025-12-08 06:08:48|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09||
2025-12-08 06:08:52|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|229.53|
2025-12-08 06:08:56|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|201.95||
2025-12-08 06:09:00|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11||
2025-12-08 06:09:04|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|331.24|
2025-12-08 06:09:07|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18||
2025-12-08 06:09:16|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|147.81|
2025-12-08 06:09:19|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|329.89|
2025-12-08 06:09:23|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|75.63|
2025-12-08 06:09:27|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|330.91|
2025-12-08 06:09:32|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|174.81|
2025-12-08 06:09:36|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|38.46|
2025-12-08 06:09:40|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|278.78|
2025-12-08 06:09:43|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|116.54|
2025-12-08 06:09:47|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.281|0.2301|0.2397|0.2842|0.2216|0.2259|0.2116|0.2248|0.2906|0.3691|0.4698|0.6448|0.5345|0.6384|0.9003|0.8669|1.1326|1.4158|1.508|1.3362|1.5367|1.6296|1.7658|1.6798|1.5749|1.539|1.6178|1.9662|2.143|2.3338|2.7156|3.4506|3.4551|3.3502|3.9373|4.5864|5.035|6.3094|7.0057|9.65|10.1028|9.8691|13.6679|16.5496|16.8077|21.1798|27.3724|27.5465|27.6595|35.6586|32.4516|24.4342|18.4203|13.2494|16.7038|22.2962|15.6287|20.2345|18.4203|16.7069|13.3594|15.7906|14.8363|15.7127|17.0364|16.8669|15.3633|17.6003|17.0898|18.4066|16.7013|17.2187|17.8886|18.2339|19.0373|16.3653|19.2806|21.1221|19.7827|20.9862|21.0526|25.5245|20.427|19.8737|19.3582|14.1953|13.5059|17.5871|19.1369|22.7788|21.9918|17.3546|18.5693|21.2926|19.4845|20.0834|19.3474|20.3311|25.4274|24.2731|23.7709|21.5098|23.2268|28.2467|27.4041|31.0385|34.2638|35.1032|39.2698|39.5942|34.9011|38.1478|38.495|48.5789|48.7072|45.4423|51.4714|55.9035|59.6093|62.7456|68.168|78.6733|84.3377|91.5151|106.5496|95.0337|110.8215|126.3405|131.5587|149.7332|150.1517|194.2964|201.293|213.4208|226.7518|261.1396|272.2828|325.4175|298.9323|249.5981|226.8224|234.2201|282.2733|334.1501|310.4812|370.5157|415.3059|441.9941|426.2957|418.4135|373.3883|495.6659|516.9824|483.16|
2025-12-08 06:09:50|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|201.93|
2025-12-08 06:09:54|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|504.34|
2025-12-08 06:09:57|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|89.83|
2025-12-08 06:10:01|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|283.94|
2025-12-08 06:10:05|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|315.04|
2025-12-08 06:10:09|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|143.45|
2025-12-08 06:10:13|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|26.03|
2025-12-08 06:10:17|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|150|
2025-12-08 06:10:20|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.0918|12.6391|6.647|6.3283|7.1828|6.8814|6.3283|6.0939|6.4622|5.5582|5.96|6.5292|6.864|7.5002|7.9529|8.5381|7.9354|6.931|7.5002|7.0984|6.6631|7.0823|7.5002|8.2207|8.9573|8.2877|8.5381|8.0198|8.6721|8.1363|10.1627|10.7735|12.1878|13.6945|12.2226|12.9244|14.4646|13.8458|17.5129|18.0299|16.4897|16.3745|13.6101|12.9864|13.5449|13.4153|14.6724|14.9462|13.2018|12.9224|11.3513|7.8362|11.1992|10.3075|11.6296|9.6559|10.5631|11.1188|11.1261|12.2375|12.7074|11.244|11.0684|10.5955|9.8867|11.325|11.268|12.6466|13.3434|13.7359|15.0737|16.3703|16.3066|13.7406|13.5|12.3881|13.2986|12.0201|12.4038|12.4107|13.8006|13.1084|12.0238|15.239|16.9771|18.5265|18.127|18.1516|20.0648|19.3683|22.8115|23.655|22.7086|25.7945|26.6964|25.0038|26.6227|26.0522|27.0954|27.9805|26.4769|27.8496|26.9941|25.4955|27.4353|32.4957|33.9074|31.8822|33.114|30.5648|28.3343|31.8101|34.4293|31.4597|33.5143|35.9784|38.305|40.7078|39.7358|42.4239|43.6039|38.554|39.984|43.6307|43.5464|43.5627|42.4258|41.3553|40.2581|39.9433|40.2789|30.5149|32.1974|32.2798|31.3792|27.8353|33.0697|37.4271|37.3806|41.3733|37.4155|43.1912|41.8624|43.2073|41.69|
2025-12-08 06:10:25|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|105.3|
2025-12-08 06:10:29|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|25.28|
2025-12-08 06:10:34|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|99.72|
2025-12-08 06:10:37|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|53.95|
2025-12-08 06:10:41|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|70|
2025-12-08 06:10:45|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|42.1634|
2025-12-08 06:10:47|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|108.88|
2025-12-08 06:10:51|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59||
2025-12-08 06:10:55|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|41.41|
2025-12-08 06:10:58|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|121.22|
2025-12-08 06:11:03|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|27.31|
2025-12-08 06:11:06|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|321.27|
2025-12-08 06:11:09|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|322.09|
2025-12-08 06:11:12|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|307.94|
2025-12-08 06:11:16|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09||
2025-12-08 06:11:21|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|229.53|
2025-12-08 06:11:24|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|201.95||
2025-12-08 06:11:28|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11||
2025-12-08 06:11:32|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|331.24|
2025-12-08 06:11:34|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18||
2025-12-08 06:11:39|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|147.81|
2025-12-08 06:11:42|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|329.89|
2025-12-08 06:11:46|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|75.63|
2025-12-08 06:11:50|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|330.91|
2025-12-08 06:11:54|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|174.81|
2025-12-08 06:11:58|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|38.46|
2025-12-08 06:14:43|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|278.78|
2025-12-08 06:14:46|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|116.54|
2025-12-08 06:14:50|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.281|0.2301|0.2397|0.2842|0.2216|0.2259|0.2116|0.2248|0.2906|0.3691|0.4698|0.6448|0.5345|0.6384|0.9003|0.8669|1.1326|1.4158|1.508|1.3362|1.5367|1.6296|1.7658|1.6798|1.5749|1.539|1.6178|1.9662|2.143|2.3338|2.7156|3.4506|3.4551|3.3502|3.9373|4.5864|5.035|6.3094|7.0057|9.65|10.1028|9.8691|13.6679|16.5496|16.8077|21.1798|27.3724|27.5465|27.6595|35.6586|32.4516|24.4342|18.4203|13.2494|16.7038|22.2962|15.6287|20.2345|18.4203|16.7069|13.3594|15.7906|14.8363|15.7127|17.0364|16.8669|15.3633|17.6003|17.0898|18.4066|16.7013|17.2187|17.8886|18.2339|19.0373|16.3653|19.2806|21.1221|19.7827|20.9862|21.0526|25.5245|20.427|19.8737|19.3582|14.1953|13.5059|17.5871|19.1369|22.7788|21.9918|17.3546|18.5693|21.2926|19.4845|20.0834|19.3474|20.3311|25.4274|24.2731|23.7709|21.5098|23.2268|28.2467|27.4041|31.0385|34.2638|35.1032|39.2698|39.5942|34.9011|38.1478|38.495|48.5789|48.7072|45.4423|51.4714|55.9035|59.6093|62.7456|68.168|78.6733|84.3377|91.5151|106.5496|95.0337|110.8215|126.3405|131.5587|149.7332|150.1517|194.2964|201.293|213.4208|226.7518|261.1396|272.2828|325.4175|298.9323|249.5981|226.8224|234.2201|282.2733|334.1501|310.4812|370.5157|415.3059|441.9941|426.2957|418.4135|373.3883|495.6659|516.9824|483.16|
2025-12-08 06:14:54|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|201.93|
2025-12-08 06:14:58|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|504.34|
2025-12-08 06:15:02|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|89.83|
2025-12-08 06:15:06|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|283.94|
2025-12-08 06:15:09|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|315.04|
2025-12-08 06:15:13|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|143.45|
2025-12-08 06:15:17|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|26.03|
2025-12-08 06:15:20|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|150|
2025-12-08 06:15:24|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.0918|12.6391|6.647|6.3283|7.1828|6.8814|6.3283|6.0939|6.4622|5.5582|5.96|6.5292|6.864|7.5002|7.9529|8.5381|7.9354|6.931|7.5002|7.0984|6.6631|7.0823|7.5002|8.2207|8.9573|8.2877|8.5381|8.0198|8.6721|8.1363|10.1627|10.7735|12.1878|13.6945|12.2226|12.9244|14.4646|13.8458|17.5129|18.0299|16.4897|16.3745|13.6101|12.9864|13.5449|13.4153|14.6724|14.9462|13.2018|12.9224|11.3513|7.8362|11.1992|10.3075|11.6296|9.6559|10.5631|11.1188|11.1261|12.2375|12.7074|11.244|11.0684|10.5955|9.8867|11.325|11.268|12.6466|13.3434|13.7359|15.0737|16.3703|16.3066|13.7406|13.5|12.3881|13.2986|12.0201|12.4038|12.4107|13.8006|13.1084|12.0238|15.239|16.9771|18.5265|18.127|18.1516|20.0648|19.3683|22.8115|23.655|22.7086|25.7945|26.6964|25.0038|26.6227|26.0522|27.0954|27.9805|26.4769|27.8496|26.9941|25.4955|27.4353|32.4957|33.9074|31.8822|33.114|30.5648|28.3343|31.8101|34.4293|31.4597|33.5143|35.9784|38.305|40.7078|39.7358|42.4239|43.6039|38.554|39.984|43.6307|43.5464|43.5627|42.4258|41.3553|40.2581|39.9433|40.2789|30.5149|32.1974|32.2798|31.3792|27.8353|33.0697|37.4271|37.3806|41.3733|37.4155|43.1912|41.8624|43.2073|41.69|
2025-12-08 06:15:28|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|105.3|
2025-12-08 06:15:31|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|25.28|
2025-12-08 06:15:35|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|99.72|
2025-12-08 06:15:39|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|53.95|
2025-12-08 06:15:43|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|70|
2025-12-08 06:15:47|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|42.1634|
2025-12-08 06:15:48|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|108.88|
2025-12-08 06:15:52|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59||
2025-12-08 06:15:57|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|41.41|
2025-12-08 06:16:00|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|121.22|
2025-12-08 06:16:05|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|27.31|
2025-12-08 06:16:08|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|321.27|
2025-12-08 06:16:11|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|322.09|
2025-12-08 06:16:14|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|307.94|
2025-12-08 06:16:18|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09||
2025-12-08 06:16:23|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|229.53|
2025-12-08 06:16:27|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|201.95||
2025-12-08 06:16:31|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11||
2025-12-08 06:16:35|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|331.24|
2025-12-08 06:16:37|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18||
2025-12-08 06:16:41|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|147.81|
2025-12-08 06:16:44|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|329.89|
2025-12-08 06:16:49|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|75.63|
2025-12-08 06:16:52|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|330.91|
2025-12-08 06:16:57|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|174.81|
2025-12-08 06:17:01|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|38.46|
2025-12-08 17:54:01|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|277.51|
2025-12-08 17:54:06|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|116.03|
2025-12-08 17:54:09|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.281|0.2301|0.2397|0.2842|0.2216|0.2259|0.2116|0.2248|0.2906|0.3691|0.4698|0.6448|0.5345|0.6384|0.9003|0.8669|1.1326|1.4158|1.508|1.3362|1.5367|1.6296|1.7658|1.6798|1.5749|1.539|1.6178|1.9662|2.143|2.3338|2.7156|3.4506|3.4551|3.3502|3.9373|4.5864|5.035|6.3094|7.0057|9.65|10.1028|9.8691|13.6679|16.5496|16.8077|21.1798|27.3724|27.5465|27.6595|35.6586|32.4516|24.4342|18.4203|13.2494|16.7038|22.2962|15.6287|20.2345|18.4203|16.7069|13.3594|15.7906|14.8363|15.7127|17.0364|16.8669|15.3633|17.6003|17.0898|18.4066|16.7013|17.2187|17.8886|18.2339|19.0373|16.3653|19.2806|21.1221|19.7827|20.9862|21.0526|25.5245|20.427|19.8737|19.3582|14.1953|13.5059|17.5871|19.1369|22.7788|21.9918|17.3546|18.5693|21.2926|19.4845|20.0834|19.3474|20.3311|25.4274|24.2731|23.7709|21.5098|23.2268|28.2467|27.4041|31.0385|34.2638|35.1032|39.2698|39.5942|34.9011|38.1478|38.495|48.5789|48.7072|45.4423|51.4714|55.9035|59.6093|62.7456|68.168|78.6733|84.3377|91.5151|106.5496|95.0337|110.8215|126.3405|131.5587|149.7332|150.1517|194.2964|201.293|213.4208|226.7518|261.1396|272.2828|325.4175|298.9323|249.5981|226.8224|234.2201|282.2733|334.1501|310.4812|370.5157|415.3059|441.9941|426.2957|418.4135|373.3883|495.6659|516.9824|491.82|
2025-12-08 17:54:13|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|202.86|
2025-12-08 17:54:17|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|494.33|
2025-12-08 17:54:20|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|90.08|
2025-12-08 17:54:23|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|286.24|
2025-12-08 17:54:27|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|314.65|
2025-12-08 17:54:31|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|139.325|
2025-12-08 17:54:34|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|26.15|
2025-12-08 17:54:37|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|148.49|
2025-12-08 17:54:41|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.0918|12.6391|6.647|6.3283|7.1828|6.8814|6.3283|6.0939|6.4622|5.5582|5.96|6.5292|6.864|7.5002|7.9529|8.5381|7.9354|6.931|7.5002|7.0984|6.6631|7.0823|7.5002|8.2207|8.9573|8.2877|8.5381|8.0198|8.6721|8.1363|10.1627|10.7735|12.1878|13.6945|12.2226|12.9244|14.4646|13.8458|17.5129|18.0299|16.4897|16.3745|13.6101|12.9864|13.5449|13.4153|14.6724|14.9462|13.2018|12.9224|11.3513|7.8362|11.1992|10.3075|11.6296|9.6559|10.5631|11.1188|11.1261|12.2375|12.7074|11.244|11.0684|10.5955|9.8867|11.325|11.268|12.6466|13.3434|13.7359|15.0737|16.3703|16.3066|13.7406|13.5|12.3881|13.2986|12.0201|12.4038|12.4107|13.8006|13.1084|12.0238|15.239|16.9771|18.5265|18.127|18.1516|20.0648|19.3683|22.8115|23.655|22.7086|25.7945|26.6964|25.0038|26.6227|26.0522|27.0954|27.9805|26.4769|27.8496|26.9941|25.4955|27.4353|32.4957|33.9074|31.8822|33.114|30.5648|28.3343|31.8101|34.4293|31.4597|33.5143|35.9784|38.305|40.7078|39.7358|42.4239|43.6039|38.554|39.984|43.6307|43.5464|43.5627|42.4258|41.3553|40.2581|39.9433|40.2789|30.5149|32.1974|32.2798|31.3792|27.8353|33.0697|37.4271|37.3806|41.3733|37.4155|43.1912|41.8624|43.2073|41.25|
2025-12-08 17:54:44|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|107.37|
2025-12-08 17:54:48|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|24.79|
2025-12-08 17:54:51|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2384|0.2831|0.3157|0.2052|0.3053|0.4838|0.296|0.3538|0.404|0.4182|0.3453|0.3255|0.4319|0.3731|0.2867|0.1704|0.214|0.2442|0.1954|0.2497|0.2894|0.2623|0.347|0.2787|0.2393|0.1843|0.1576|0.1665|0.1567|0.137|0.1069|0.1628|0.0985|0.2064|0.2153|0.2862|0.3073|0.2697|0.3476|0.4751|0.7716|1.0193|0.7862|0.3865|0.2233|0.3313|0.349|0.2328|0.3287|0.3553|0.266|0.2176|0.2151|0.2122|0.2861|0.311|0.3208|0.4059|0.4884|0.5816|0.9666|1.2509|1.105|1.6094|2.1581|1.8829|1.7193|2.3109|2.5469|2.7892|3.6637|4.6072|5.9464|4.3079|5.0266|3.4121|2.5622|3.1557|4.2758|5.5642|6.3261|7.0547|7.551|8.5182|9.6833|10.4622|10.0769|11.4473|12.1581|17.9986|17.5317|20.1126|16.1178|13.4849|12.1595|14.716|17.4183|16.7642|20.4311|22.2606|24.494|27.7208|28.0592|24.7872|23.7559|24.7312|21.8249|25.9484|26.7207|33.2873|33.5085|35.9992|39.6707|39.4912|43.7382|53.5254|37.5324|45.3902|47.4768|53.9298|70.9204|61.5602|88.5522|112.6505|129.2926|119.2003|133.8797|138.5248|174.0902|171.4063|134.4087|136.0524|128.1231|162.855|191.8295|169.5493|190.9137|170.2574|209.4019|231.9206|249.5342|221.5876|204.9374|254.63|277.445|
2025-12-08 17:54:52|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|99.4|
2025-12-08 17:54:55|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|115.975|
2025-12-08 17:54:56|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|53.85|
2025-12-08 17:54:58|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.281|0.2301|0.2397|0.2842|0.2216|0.2259|0.2116|0.2248|0.2906|0.3691|0.4698|0.6448|0.5345|0.6384|0.9003|0.8669|1.1326|1.4158|1.508|1.3362|1.5367|1.6296|1.7658|1.6798|1.5749|1.539|1.6178|1.9662|2.143|2.3338|2.7156|3.4506|3.4551|3.3502|3.9373|4.5864|5.035|6.3094|7.0057|9.65|10.1028|9.8691|13.6679|16.5496|16.8077|21.1798|27.3724|27.5465|27.6595|35.6586|32.4516|24.4342|18.4203|13.2494|16.7038|22.2962|15.6287|20.2345|18.4203|16.7069|13.3594|15.7906|14.8363|15.7127|17.0364|16.8669|15.3633|17.6003|17.0898|18.4066|16.7013|17.2187|17.8886|18.2339|19.0373|16.3653|19.2806|21.1221|19.7827|20.9862|21.0526|25.5245|20.427|19.8737|19.3582|14.1953|13.5059|17.5871|19.1369|22.7788|21.9918|17.3546|18.5693|21.2926|19.4845|20.0834|19.3474|20.3311|25.4274|24.2731|23.7709|21.5098|23.2268|28.2467|27.4041|31.0385|34.2638|35.1032|39.2698|39.5942|34.9011|38.1478|38.495|48.5789|48.7072|45.4423|51.4714|55.9035|59.6093|62.7456|68.168|78.6733|84.3377|91.5151|106.5496|95.0337|110.8215|126.3405|131.5587|149.7332|150.1517|194.2964|201.293|213.4208|226.7518|261.1396|272.2828|325.4175|298.9323|249.5981|226.8224|234.2201|282.2733|334.1501|310.4812|370.5157|415.3059|441.9941|426.2957|418.4135|373.3883|495.6659|516.9824|491.87|
2025-12-08 17:54:59|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|69.98|
2025-12-08 17:55:03|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|42.1634|
2025-12-08 17:55:02|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|202.79|
2025-12-08 17:55:04|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|108.36|
2025-12-08 17:55:06|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|494.26|
2025-12-08 17:55:07|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59||
2025-12-08 17:55:09|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|90.1|
2025-12-08 17:55:11|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|40.56|
2025-12-08 17:55:12|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|286.405|
2025-12-08 17:55:15|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|121.42|
2025-12-08 17:55:16|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|314.66|
2025-12-08 17:55:18|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|26.98|
2025-12-08 17:55:20|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|139.36|
2025-12-08 17:55:21|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|312.82|
2025-12-08 17:55:23|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|26.155|
2025-12-08 17:55:24|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|313.54|
2025-12-08 17:55:26|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|148.46|
2025-12-08 17:55:27|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|311.44|
2025-12-08 17:55:30|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.0918|12.6391|6.647|6.3283|7.1828|6.8814|6.3283|6.0939|6.4622|5.5582|5.96|6.5292|6.864|7.5002|7.9529|8.5381|7.9354|6.931|7.5002|7.0984|6.6631|7.0823|7.5002|8.2207|8.9573|8.2877|8.5381|8.0198|8.6721|8.1363|10.1627|10.7735|12.1878|13.6945|12.2226|12.9244|14.4646|13.8458|17.5129|18.0299|16.4897|16.3745|13.6101|12.9864|13.5449|13.4153|14.6724|14.9462|13.2018|12.9224|11.3513|7.8362|11.1992|10.3075|11.6296|9.6559|10.5631|11.1188|11.1261|12.2375|12.7074|11.244|11.0684|10.5955|9.8867|11.325|11.268|12.6466|13.3434|13.7359|15.0737|16.3703|16.3066|13.7406|13.5|12.3881|13.2986|12.0201|12.4038|12.4107|13.8006|13.1084|12.0238|15.239|16.9771|18.5265|18.127|18.1516|20.0648|19.3683|22.8115|23.655|22.7086|25.7945|26.6964|25.0038|26.6227|26.0522|27.0954|27.9805|26.4769|27.8496|26.9941|25.4955|27.4353|32.4957|33.9074|31.8822|33.114|30.5648|28.3343|31.8101|34.4293|31.4597|33.5143|35.9784|38.305|40.7078|39.7358|42.4239|43.6039|38.554|39.984|43.6307|43.5464|43.5627|42.4258|41.3553|40.2581|39.9433|40.2789|30.5149|32.1974|32.2798|31.3792|27.8353|33.0697|37.4271|37.3806|41.3733|37.4155|43.1912|41.8624|43.2073|41.26|
2025-12-08 17:55:32|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09||
2025-12-08 17:55:33|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|107.37|
2025-12-08 17:55:36|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|227.54|
2025-12-08 17:55:37|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|24.8|
2025-12-08 17:55:39|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|201.95||
2025-12-08 17:55:41|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|99.41|
2025-12-08 17:55:43|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11||
2025-12-08 17:55:45|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|53.88|
2025-12-08 17:55:47|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|325.38|
2025-12-08 17:55:48|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|69.985|
2025-12-08 17:55:52|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|42.1634|
2025-12-08 17:55:49|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18||
2025-12-08 17:55:54|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|149.85|
2025-12-08 17:55:53|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|108.42|
2025-12-08 17:55:56|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|324.13|
2025-12-08 17:55:57|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59||
2025-12-08 17:55:59|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|76.48|
2025-12-08 17:56:01|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|40.53|
2025-12-08 17:56:04|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|326.51|
2025-12-08 17:56:05|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|121.45|
2025-12-08 17:56:07|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|174.92|
2025-12-08 17:56:08|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|26.98|
2025-12-08 17:56:11|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|312.82|
2025-12-08 17:56:11|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|38.16|
2025-12-08 17:56:14|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|313.54|
2025-12-08 17:56:15|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|206.09|
2025-12-08 17:56:16|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|311.74|
2025-12-08 17:56:19|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7||
2025-12-08 17:56:21|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09||
2025-12-08 17:56:23|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|164.15|
2025-12-08 17:56:26|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:27|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|37.89|
2025-12-08 17:56:26|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|227.535|
2025-12-08 17:56:29|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|51.97|
2025-12-08 17:56:29|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4263|0.4436|0.3916|0.2306|0.1562|0.1785|0.1487|0.2231|0.2677|0.3966|0.295|0.347|0.4412|0.6494|0.8278|1.0212|1.2539|0.876|0.9097|1.1354|1.0957|1.8666|2.0671|2.3871|2.6994|3.0932|2.9561|3.2238|4.3721|3.5022|4.1607|5.1033|4.4582|3.2965|3.2965|2.6688|4.584|7.479|4.9809|7.3278|13.6136|29.813|28.8574|36.5144|21.2807|15.2578|12.2866|9.8052|11.2667|13.3466|6.3601|7.7012|9.757|9.6044|10.4476|10.303|9.6526|10.3352|9.1547|8.0063|10.2308|10.3994|10.279|10.4315|10.1183|9.9738|11.4193|12.5757|15.298|13.194|15.563|16.2857|16.2054|15.0972|18.3415|17.6107|12.921|12.4793|15.7725|17.6593|17.8637|19.9832|18.3321|17.7772|22.0544|26.8721|28.0004|23.0088|25.7488|24.0818|21.8336|26.1603|26.6464|28.5153|28.1322|26.6346|29.6089|32.9184|35.4731|35.1615|36.0177|37.3162|37.165|31.814|33.5595|31.8041|34.891|35.9079|35.1463|37.3909|40.0208|44.5439|43.5911|45.197|41.8462|43.6828|44.0212|47.25|46.0686|47.5898|51.5483|45.6168|49.8275|53.2487|53.9315|60.5065|74.1729|84.27|86.0906|72.3452|68.7563|71.2053|80.1425|84.6769|103.069|117.5385|113.8727|109.8578|115.6499|139.8269|183.3372|165.1148|165.179|226.13|201.95||
2025-12-08 17:56:33|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11||
2025-12-08 17:56:33|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|58.05|
2025-12-08 17:56:37|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|325.51|
2025-12-08 17:56:37|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|181.5|
2025-12-08 17:56:39|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18||
2025-12-08 17:56:41|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|235.93|
2025-12-08 17:56:43|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|149.82|
2025-12-08 17:56:45|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|225.52|
2025-12-08 17:56:45|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6681|0.8824|1.1111|1.279|1.7791|3.7512|3.3688|4.7372|6.4949|5.3589|5.22|5.3803|6.0551|3.2367|3.1296|3.3122|4.2442|3.2805|3.6715|4.5666|5.0588|5.7721|6.9022|8.5536|10.1827|9.9683|9.2601|10.8257|9.3253|9.5825|9.9683|8.2209|9.2824|10.4399|11.2116|12.9573|17.9303|25.6813|20.8798|27.9518|41.1971|42.1026|48.1868|47.885|43.8586|41.2863|41.6224|40.3123|38.7141|40.9365|28.7269|28.6034|33.158|39.4755|45.2304|44.2564|42.3838|39.887|37.4314|38.9679|44.0026|39.9282|41.4715|54.6483|54.0927|49.9016|44.7434|49.0648|46.8561|38.3299|37.9252|38.8032|31.8547|28.6583|32.3486|40.6553|39.6126|33.9674|36.3133|41.3138|38.8032|41.0462|36.0801|37.8018|37.6577|36.6631|40.0242|37.9046|44.5014|47.3604|51.0623|59.2918|60.8917|72.8074|70.3824|80.1949|82.0799|89.1947|86.0705|102.6244|116.8269|117.8583|113.7492|102.9636|121.448|112.9509|115.3779|127.2302|112.2714|126.8546|134.1264|146.1796|137.2722|135.5898|147.9453|167.2697|158.183|155.5657|152.1974|160.9527|201.8432|170.9468|200.229|217.2098|197.8286|215.6738|212.7733|187.059|199.5579|216.3437|219.4167|204.8436|240.3314|223.1666|206.887|252.4704|272.6904|271.2916|300.2501|311.7849|254.2239|306.3357|276.9632|282.2|324.275|
2025-12-08 17:56:47|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|312.13|
2025-12-08 17:56:51|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:50|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|76.54|
2025-12-08 17:56:52|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|538.89|
2025-12-08 17:56:54|usa_0051|WBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:54|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|326.51|
2025-12-08 17:56:55|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37||
2025-12-08 17:56:58|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|174.91|
2025-12-08 17:56:59|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|93.33|
2025-12-08 17:57:01|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|38.16|
2025-12-08 17:57:02|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|191.54|
2025-12-08 17:57:05|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|206.17|
2025-12-08 17:57:06|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|76.32|
2025-12-08 17:57:10|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7||
2025-12-08 17:57:10|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5484|0.6971|0.6052|0.3925|0.5228|0.6821|0.7082|0.5374|0.8551|0.793|0.9926|0.8015|1.1689|1.2941|1.5999|1.986|2.6018|3.0215|3.0783|3.4029|3.1503|2.4789|3.1698|2.3245|2.6845|2.7965|2.8223|3.4752|2.8733|3.3006|3.2737|3.6264|4.4097|6.105|6.726|5.9021|10.2028|9.2343|9.2391|9.7053|7.8265|8.6855|7.3977|8.0295|9.3999|11.0868|13.4452|12.0154|16.2408|14.9149|13.3561|14.7322|12.0748|15.5138|16.8199|20.8517|18.9589|18.442|17.2719|19.9666|20.2326|18.5134|23.549|21.6322|22.6426|22.4854|20.2573|21.5717|24.1629|21.9395|20.1628|19.4126|19.1543|18.3162|14.8441|15.9228|13.4624|15.9106|16.6978|14.6106|16.2264|20.396|15.6839|16.2204|18.9351|20.1241|16.6458|16.3231|20.9453|24.6768|20.0178|25.6747|30.4131|30.7252|35.7971|40.1241|37.451|37.287|39.0504|46.8864|55.7355|56.8204|57.4713|61.4114|59.8461|63.7181|69.2619|56.3814|62.1237|72.4585|66.442|68.9827|90.7107|71.7446|86.8747|83.68|84.9353|100.3579|90.4292|100.026|104.6458|94.8502|135.3534|144.2008|152.7163|180.1557|177.6243|216.3189|220.3088|184.276|179.5124|183.7117|197.2548|197.8413|224.0638|183.3382|205.7927|221.4948|239.6722|256.6885|256.0476|221.2893|222.4762|238.13||
2025-12-08 17:57:14|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|164.13|
2025-12-08 17:57:18|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:15|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|51.48|
2025-12-08 17:57:19|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.69|37.89|
2025-12-08 17:57:20|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|84.14|
2025-12-08 17:57:20|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|51.95|
2025-12-08 17:57:23|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2596|0.353|0.4318|0.4434|0.5718|0.6388|0.5193|0.569|0.5893|0.5382|0.6418|0.5601|0.8315|0.884|0.9802|1.088|1.3186|1.5403|1.3363|1.383|1.8204|1.9515|1.7914|2.1181|2.4944|1.6892|2.6199|2.6194|3.5063|2.3133|2.2638|4.1831|3.5651|3.7397|4.1308|3.9618|4.2942|2.7893|3.5567|4.3184|4.6396|3.8536|3.805|4.8095|4.5836|5.3771|6.1911|7.0705|8.1197|8.4875|11.6428|9.6451|9.6451|9.3538|11.2059|14.0513|14.0998|12.7145|13.2261|11.71|9.7982|9.7833|7.6436|6.5346|5.8774|5.5526|3.5324|4.1485|5.1866|7.7108|8.6108|9.0626|9.1114|9.6304|12.162|14.0425|15.0614|14.2728|17.6793|21.5515|20.6236|19.6903|20.9108|22.2887|25.7254|30.3117|30.9703|29.1007|30.7999|30.1367|32.904|38.1155|43.296|46.0269|48.7674|48.6578|46.7179|44.4348|45.7785|48.3619|48.4945|44.8705|48.2325|48.8825|41.4648|48.5827|55.34|64.215|72.7484|77.0225|76.9698|57.8205|65.0906|76.41|95.5876|98.0494|100.7277|99.7621|106.2414|83.0451|70.2264|77.9028|92.2427|97.3121|93.035|86.1759|91.1495|87.2854|74.9176|94.3848|88.89|96.0718|90.3765|83.9932|84.15|
2025-12-08 17:57:24|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|58.03|
2025-12-08 17:57:26|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|361.74|
2025-12-08 17:57:30|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:28|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|181.33|
2025-12-08 17:57:32|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|995|
2025-12-08 17:57:32|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|235.94|
2025-12-08 17:57:36|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|225.43|
2025-12-08 17:57:35|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.7761|1.7966|2.2547|2.1627|2.4999|2.6804|2.9043|3.0384|3.902|3.4691|3.4002|3.2452|3.5077|2.9897|2.9952|3.2211|3.5084|3.1724|3.4798|3.7894|3.9649|4.37|4.978|5.2687|5.172|5.0881|5.4633|6.2206|6.4413|7.1567|8.5515|8.2252|8.461|9.7662|10.6757|11.3498|12.8473|12.3128|11.9755|9.7217|9.6616|9.4096|11.9749|12.8378|13.1262|12.8436|13.1209|14.2351|15.3671|14.5542|10.4626|11.3057|11.2595|10.6496|12.4672|12.1911|13.4294|11.91|11.8865|12.4331|13.7786|13.8462|14.6401|12.7356|11.9208|12.9245|13.3649|14.9811|15.1232|17.4263|16.8194|16.9454|17.852|17.6293|17.0463|18.6469|17.4082|15.6715|15.5963|16.5478|18.2054|17.8934|16.0232|18.0596|16.7|17.2561|18.6878|18.3273|20.3366|22.3579|23.7191|25.4213|24.464|27.6853|27.4439|26.2199|30.4088|30.7224|32.8229|33.5556|36.516|37.7775|40.2246|33.1224|37.1995|34.8669|32.9666|35.6842|32.6163|37.9548|41.7985|46.1368|49.5859|52.3112|53.5016|64.6421|63.9965|71.0577|75.0614|74.9573|78.1271|71.2778|82.9347|99.1012|100.0345|109.9318|106.7355|109.1751|130.5733|110.1973|101.5602|90.848|103.5683|95.9542|103.8239|92.6763|105.9096|109.8922|100.9637|111.365|111.0066|130.8664|134.8028|133.347|122.69|
2025-12-08 17:57:38|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|312.1|
2025-12-08 17:57:39|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|64.22||
2025-12-08 17:57:42|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:43|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|96.36|
2025-12-08 17:57:43|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1857|4.2403|6.0055|8.8742|9.728|14.9263|13.5269|19.427|19.9224|26.0198|16.2555|12.9943|15.3813|14.7196|19.0219|23.5368|23.2549|20.3673|20.5727|20.2892|23.252|25.3283|31.266|34.5934|39.8606|39.6017|41.8484|45.7107|49.9273|54.4743|62.4877|74.6549|68.3551|69.3275|69.8477|81.3723|81.8388|89.0932|83.1635|91.4992|87.6578|90.0404|96.2498|99.3679|107.1271|117.3204|133.5398|145.0273|163.3826|193.5722|213.7898|168.6708|227.0803|255.4249|260.2411|289.0592|240.0812|297.961|326.8939|323.3909|349.1014|368.8748|343.0697|343.0728|359.9871|311.3004|281.4053|337.4185|349.1808|369.7551|390.9087|415.2026|473.8559|449.2553|490.8153|525.7066|539.0245|532.2498|584.16|538.93|
2025-12-08 17:57:46|usa_0051|WBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:46|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|913.59||
2025-12-08 17:57:47|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37||
2025-12-08 17:57:50|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|69.37|
2025-12-08 17:57:50|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|93.29|
2025-12-08 17:57:51|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|76.21|
2025-12-08 17:57:54|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|191.54|
2025-12-08 17:57:55|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|55.075|
2025-12-08 17:57:58|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|76.33|
2025-12-08 17:57:58|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|181.95|
2025-12-08 17:58:01|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5484|0.6971|0.6052|0.3925|0.5228|0.6821|0.7082|0.5374|0.8551|0.793|0.9926|0.8015|1.1689|1.2941|1.5999|1.986|2.6018|3.0215|3.0783|3.4029|3.1503|2.4789|3.1698|2.3245|2.6845|2.7965|2.8223|3.4752|2.8733|3.3006|3.2737|3.6264|4.4097|6.105|6.726|5.9021|10.2028|9.2343|9.2391|9.7053|7.8265|8.6855|7.3977|8.0295|9.3999|11.0868|13.4452|12.0154|16.2408|14.9149|13.3561|14.7322|12.0748|15.5138|16.8199|20.8517|18.9589|18.442|17.2719|19.9666|20.2326|18.5134|23.549|21.6322|22.6426|22.4854|20.2573|21.5717|24.1629|21.9395|20.1628|19.4126|19.1543|18.3162|14.8441|15.9228|13.4624|15.9106|16.6978|14.6106|16.2264|20.396|15.6839|16.2204|18.9351|20.1241|16.6458|16.3231|20.9453|24.6768|20.0178|25.6747|30.4131|30.7252|35.7971|40.1241|37.451|37.287|39.0504|46.8864|55.7355|56.8204|57.4713|61.4114|59.8461|63.7181|69.2619|56.3814|62.1237|72.4585|66.442|68.9827|90.7107|71.7446|86.8747|83.68|84.9353|100.3579|90.4292|100.026|104.6458|94.8502|135.3534|144.2008|152.7163|180.1557|177.6243|216.3189|220.3088|184.276|179.5124|183.7117|197.2548|197.8413|224.0638|183.3382|205.7927|221.4948|239.6722|256.6885|256.0476|221.2893|222.4762|238.13||
2025-12-08 17:58:02|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|13.14|
2025-12-08 17:58:05|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|51.475|
2025-12-08 17:58:06|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|41.47|
2025-12-08 17:58:09|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|84.14|
2025-12-08 17:58:10|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5348|10.382|14.2709|19.0626|14.6876|12.9862|12.2917|11.1112|11.5973|14.6945|16.9862|16.4168|16.4793|18.1251|17.5001|17.2918|15.7432|16.9515|19.5043|22.9553|19.2301|20.2423|24.3472|25.4274|28.4548|29.2081|25.25|25.3147|26.593|29.2932|21.4787|22.128|22.5439|26.4836|30.1506|30.3737|28.4571|27.4592|33.1194|39.3933|43.0743|41.2716|42.3844|46.1954|46.046|47.5462|52.6685|58.8183|65.9297|57.8842|63.274|67.4836|65.0915|66.3778|69.2883|74.7606|80.8979|79.1187|91.4801|82.2083|102.03|98.8009|103.4029|106.0166|106.8104|113.491|129.8818|142.154|138.3315|150.1954|141.0519|143.1192|162.0493|179.5946|178.9919|165.0011|180.256|215.764|231.1925|238.5245|266.2001|314.1551|337.6876|309.1935|262.9488|276.3457|277.9447|253.0305|275.5954|310.342|321.154|365.7706|298.3011|333.5984|351.3245|383.8635|312.3841|253.4005|247.85||
2025-12-08 17:58:12|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2596|0.353|0.4318|0.4434|0.5718|0.6388|0.5193|0.569|0.5893|0.5382|0.6418|0.5601|0.8315|0.884|0.9802|1.088|1.3186|1.5403|1.3363|1.383|1.8204|1.9515|1.7914|2.1181|2.4944|1.6892|2.6199|2.6194|3.5063|2.3133|2.2638|4.1831|3.5651|3.7397|4.1308|3.9618|4.2942|2.7893|3.5567|4.3184|4.6396|3.8536|3.805|4.8095|4.5836|5.3771|6.1911|7.0705|8.1197|8.4875|11.6428|9.6451|9.6451|9.3538|11.2059|14.0513|14.0998|12.7145|13.2261|11.71|9.7982|9.7833|7.6436|6.5346|5.8774|5.5526|3.5324|4.1485|5.1866|7.7108|8.6108|9.0626|9.1114|9.6304|12.162|14.0425|15.0614|14.2728|17.6793|21.5515|20.6236|19.6903|20.9108|22.2887|25.7254|30.3117|30.9703|29.1007|30.7999|30.1367|32.904|38.1155|43.296|46.0269|48.7674|48.6578|46.7179|44.4348|45.7785|48.3619|48.4945|44.8705|48.2325|48.8825|41.4648|48.5827|55.34|64.215|72.7484|77.0225|76.9698|57.8205|65.0906|76.41|95.5876|98.0494|100.7277|99.7621|106.2414|83.0451|70.2264|77.9028|92.2427|97.3121|93.035|86.1759|91.1495|87.2854|74.9176|94.3848|88.89|96.0718|90.3765|83.9932|84.13|
2025-12-08 17:58:13|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|180.74|
2025-12-08 17:58:16|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|361.74|
2025-12-08 17:58:16|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67||
2025-12-08 17:58:19|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:58:20|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|22.98|
2025-12-08 17:58:21|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|75.79|
2025-12-08 17:58:20|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0136|6.1954|8.0169|6.9324|7.1449|7.683|7.1031|7.932|8.359|7.1582|6.6194|6.416|6.2793|5.0949|5.2081|5.3585|6.4334|5.4624|6.3038|6.4956|7.4389|8.37|9.0629|10.4647|13.1911|15.3249|15.4186|15.3913|17.619|19.7962|26.4282|29.3345|33.8654|29.1812|32.4207|38.4074|43.7265|41.8697|35.4412|31.8759|33.1259|31.3289|50.1309|40.8578|47.0008|38.8532|37.629|41.1836|40.2247|39.1867|29.1439|28.7498|33.1565|30.0083|36.4042|31.5208|37.5141|35.8553|37.6495|32.5286|30.9353|28.5988|30.7782|29.7782|31.718|31.2172|31.4419|32.6624|30.0768|31.2503|32.7499|33.6153|31.7823|30.9963|28.0038|26.969|25.012|21.0301|22.1061|21.3899|23.4508|24.1215|22.6243|24.9949|24.3084|24.7389|26.7373|26.7179|30.429|29.8529|32.1918|35.972|37.8048|43.9308|38.3313|39.6348|40.5594|47.235|50.3061|52.897|56.6833|60.1168|69.5645|70.151|71.0766|61.1663|67.338|69.0665|63.7068|73.3438|72.2289|75.5512|75.0684|69.2782|76.932|97.283|105.4349|118.8678|102.0595|103.5951|122.452|129.9139|154.4815|139.955|160.4609|178.2901|220.0084|222.1901|266.4905|277.4363|315.1737|315.3444|357.7777|336.9384|461.3255|529.4957|575.6966|769.6665|897.2549|879.2162|767.4098|822.4142|777.8216|763|994.37|
2025-12-08 17:58:24|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|27.54|
2025-12-08 17:58:24|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.7761|1.7966|2.2547|2.1627|2.4999|2.6804|2.9043|3.0384|3.902|3.4691|3.4002|3.2452|3.5077|2.9897|2.9952|3.2211|3.5084|3.1724|3.4798|3.7894|3.9649|4.37|4.978|5.2687|5.172|5.0881|5.4633|6.2206|6.4413|7.1567|8.5515|8.2252|8.461|9.7662|10.6757|11.3498|12.8473|12.3128|11.9755|9.7217|9.6616|9.4096|11.9749|12.8378|13.1262|12.8436|13.1209|14.2351|15.3671|14.5542|10.4626|11.3057|11.2595|10.6496|12.4672|12.1911|13.4294|11.91|11.8865|12.4331|13.7786|13.8462|14.6401|12.7356|11.9208|12.9245|13.3649|14.9811|15.1232|17.4263|16.8194|16.9454|17.852|17.6293|17.0463|18.6469|17.4082|15.6715|15.5963|16.5478|18.2054|17.8934|16.0232|18.0596|16.7|17.2561|18.6878|18.3273|20.3366|22.3579|23.7191|25.4213|24.464|27.6853|27.4439|26.2199|30.4088|30.7224|32.8229|33.5556|36.516|37.7775|40.2246|33.1224|37.1995|34.8669|32.9666|35.6842|32.6163|37.9548|41.7985|46.1368|49.5859|52.3112|53.5016|64.6421|63.9965|71.0577|75.0614|74.9573|78.1271|71.2778|82.9347|99.1012|100.0345|109.9318|106.7355|109.1751|130.5733|110.1973|101.5602|90.848|103.5683|95.9542|103.8239|92.6763|105.9096|109.8922|100.9637|111.365|111.0066|130.8664|134.8028|133.347|122.61|
2025-12-08 17:58:26|usa_0083|MS|total_return_price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164||
2025-12-08 17:58:28|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|64.22||
2025-12-08 17:58:30|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|462.83|
2025-12-08 17:58:31|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|96.33|
2025-12-08 17:58:33|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|115.96|
2025-12-08 17:58:34|usa_0067|COST|total_return_price|1.8755555555556|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|913.59||
2025-12-08 17:58:39|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|69.35|
2025-12-08 17:58:37|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|571.06|
2025-12-08 17:58:41|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2407|1.3577|1.5881|1.4011|1.7638|1.8523|1.8077|2.1532|2.4738|2.5304|2.6837|3.0204|2.9624|3.556|3.1688|2.9054|3.4896|3.2797|3.0011|3.3862|3.7531|3.9667|4.4503|4.1147|4.3996|4.9444|5.4492|5.6524|6.0665|6.6171|8.7585|9.4248|10.0159|11.9168|12.1647|9.5593|12.9957|12.9672|13.9594|13.0501|18.6413|16.2534|17.3101|13.6826|18.772|16.1143|17.2533|17.0931|16.9985|16.8813|14.8274|16.0442|15.6418|16.2992|17.4231|16.8753|15.1752|16.7847|17.8814|13.8824|15.8035|16.1935|15.5789|16.5705|17.3136|18.1213|19.1174|19.9222|21.0414|21.6457|21.1305|23.3629|25.6642|25.7715|22.9759|25.201|23.0702|19.9783|24.137|26.1834|28.3564|29.5943|27.5103|27.0191|28.4483|28.7795|31.3732|32.0378|33.5907|35.7811|38.3359|39.718|38.9435|44.2203|43.1754|44.9501|49.6964|49.6983|52.5156|50.4966|53.8715|54.2716|51.4814|50.2282|53.0298|56.582|58.945|60.0159|53.263|59.9152|61.0129|60.2933|62.7885|59.9606|54.5316|56.6951|50.7385|58.8221|61.8939|63.8514|60.1738|58.3581|64.8176|68.6622|76.5223|70.9381|73.618|68.7649|78.115|69.7871|74.1862|65.4276|73.8652|70.8958|73.1433|67.94|76.6594|87.121|94.4281|101.5313|89.3589|92.6234|90.3582|79.94|76.19|
2025-12-08 17:58:41|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72||
2025-12-08 17:58:44|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|55.07|
2025-12-08 17:58:45|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.8716|3.9563|4.0206|4.5285|3.5974|3.4061|3.0472|4.0409|3.3011|3.5974|4.3169|5.6288|4.972|6.7935|6.8985|8.9723|6.6023|3.6194|3.8936|3.4501|3.1742|4.1696|3.682|3.682|4.0629|4.4658|4.7198|4.2119|4.2745|3.5127|3.0692|3.7667|3.5872|3.8835|3.4281|2.9625|2.9202|2.8153|3.4281|3.5974|2.9768|3.5988|5.6763|6.619|9.308|7.03|6.0672|4.9433|6.6907|6.9485|6.8063|6.1721|6.8594|6.8028|7.2043|7.1964|7.9696|7.9299|10.3312|11.4046|12.3698|16.9127|19.7261|26.0291|25.5123|25.0487|24.1429|22.6686|21.783|24.9088|25.54|25.3153|31.2719|42.0868|46.0587|31.4373|23.4416|19.3189|24.0178|29.5971|34.5403|33.0428|35.0239|33.1493|32.6443|42.3901|37.4516|25.4782|35.4151|40.0034|32.4993|40.4878|43.7142|46.4121|47.7902|61.516|61.0559|71.4411|85.2241|72.2918|67.3523|67.2067|64.2859|53.5606|52.1843|53.6466|61.7924|71.778|75.167|72.6436|67.5232|72.2967|80.7844|78.9223|93.444|95.943|65.7069|71.8722|70.4941|56.3447|63.8522|27.4737|39.0949|27.9562|39.1823|57.3416|66.3362|64.968|73.9048|100.79|95.2162|98.26|115.9446|104.2228|104.7566|116.8205|113.5956|121.0156|119.9576|117.9719|118.4826|124.8351|117.5001|111.0537|110.47|
2025-12-08 17:58:47|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|181.95|
2025-12-08 17:58:48|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|224.46|
2025-12-08 17:58:51|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|13.14|
2025-12-08 17:58:52|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|800.68|
2025-12-08 17:58:55|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|41.47|
2025-12-08 17:58:55|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|275.68||
2025-12-08 17:58:59|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5348|10.382|14.2709|19.0626|14.6876|12.9862|12.2917|11.1112|11.5973|14.6945|16.9862|16.4168|16.4793|18.1251|17.5001|17.2918|15.7432|16.9515|19.5043|22.9553|19.2301|20.2423|24.3472|25.4274|28.4548|29.2081|25.25|25.3147|26.593|29.2932|21.4787|22.128|22.5439|26.4836|30.1506|30.3737|28.4571|27.4592|33.1194|39.3933|43.0743|41.2716|42.3844|46.1954|46.046|47.5462|52.6685|58.8183|65.9297|57.8842|63.274|67.4836|65.0915|66.3778|69.2883|74.7606|80.8979|79.1187|91.4801|82.2083|102.03|98.8009|103.4029|106.0166|106.8104|113.491|129.8818|142.154|138.3315|150.1954|141.0519|143.1192|162.0493|179.5946|178.9919|165.0011|180.256|215.764|231.1925|238.5245|266.2001|314.1551|337.6876|309.1935|262.9488|276.3457|277.9447|253.0305|275.5954|310.342|321.154|365.7706|298.3011|333.5984|351.3245|383.8635|312.3841|253.4005|247.85||
2025-12-08 17:58:59|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|595.99|
2025-12-08 17:59:02|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|180.74|
2025-12-08 17:59:03|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|197.09|
2025-12-08 17:59:05|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67||
2025-12-08 17:59:07|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|78.3|
2025-12-08 17:59:09|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|22.98|
2025-12-08 17:59:11|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|75.8|
2025-12-08 17:59:10|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|140.14||
2025-12-08 17:59:14|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3131|14.8211|14.9387|13.7838|15.5268|19.9913|16.9806|18.8285|18.7013|20.5359|20.5655|19.6391|18.959|18.0441|20.0308|21.5892|23.4784|24.1522|23.3943|16.528|9.253|10.8827|11.6653|13.6368|13.0524|13.5365|11.7742|12.3652|11.4402|9.6041|11.4836|11.6598|10.4657|13.6008|14.7138|14.3975|14.7897|7.1218|10.7539|9.1203|10.4575|12.8188|14.1465|13.4342|12.5577|15.6383|13.586|14.2204|15.3352|15.0182|14.7273|14.9828|16.0146|16.8841|18.7069|20.8632|26.009|26.9399|28.242|28.31|27.54|
2025-12-08 17:59:14|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|1060.95|
2025-12-08 17:59:17|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8164|1.7532|1.659|0.9339|0.9685|1.6443|1.5612|1.762|1.8061|2.4599|2.4084|2.6489|3.2717|3.5313|3.6534|3.5122|3.5387|1.8752|4.2476|4.3579|4.3755|4.8535|5.939|6.8391|7.17|7.5745|7.5377|8.6422|9.9277|10.8102|12.8339|14.1194|17.005|18.4758|17.9081|16.1079|23.6794|21.1438|21.585|19.673|23.6589|24.7069|27.78|33.9086|33.2627|29.7993|29.1886|21.4005|25.0304|25.8088|20.8314|17.8112|14.9199|12.8311|18.0944|18.4067|21.0515|20.1241|18.9457|18.8654|21.7367|19.01|18.9726|19.5131|21.2708|24.2216|21.7817|24.0081|26.978|27.939|28.7066|29.0022|32.2073|27.7124|25.2655|21.9054|19.1937|19.3843|20.1843|20.0304|19.3885|21.4706|17.2169|18.284|21.2082|21.0361|18.1252|13.2185|14.2455|17.3747|15.8923|16.4814|18.825|20.6019|20.7578|22.447|26.1027|26.4875|28.2736|29.342|30.8799|30.7723|32.2231|30.1751|31.8965|28.6371|30.3346|31.2881|37.3346|37.3744|40.5366|42.3178|43.187|41.4911|43.6127|41.4525|38.5028|41.4674|36.5141|37.6375|42.1825|28.4151|32.8934|29.4754|36.738|41.2507|44.9773|45.8247|51.6359|44.382|37.595|35.0177|41.7526|41.9968|41.5141|40.1399|49.4833|55.2029|57.7966|69.8721|75.1653|82.5048|90.1822|108.4252|114.47|
2025-12-08 17:59:17|usa_0083|MS|total_return_price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164||
2025-12-08 17:59:21|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|230.79|
2025-12-08 17:59:21|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|462.83|
2025-12-08 17:59:25|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|82.14|
2025-12-08 17:59:25|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|115.95|
2025-12-08 17:59:28|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:29|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|139.63|
2025-12-08 17:59:32|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:29|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|570.82|
2025-12-08 17:59:33|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|259.28|
2025-12-08 17:59:33|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72||
2025-12-08 17:59:36|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26||
2025-12-08 17:59:36|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.8716|3.9563|4.0206|4.5285|3.5974|3.4061|3.0472|4.0409|3.3011|3.5974|4.3169|5.6288|4.972|6.7935|6.8985|8.9723|6.6023|3.6194|3.8936|3.4501|3.1742|4.1696|3.682|3.682|4.0629|4.4658|4.7198|4.2119|4.2745|3.5127|3.0692|3.7667|3.5872|3.8835|3.4281|2.9625|2.9202|2.8153|3.4281|3.5974|2.9768|3.5988|5.6763|6.619|9.308|7.03|6.0672|4.9433|6.6907|6.9485|6.8063|6.1721|6.8594|6.8028|7.2043|7.1964|7.9696|7.9299|10.3312|11.4046|12.3698|16.9127|19.7261|26.0291|25.5123|25.0487|24.1429|22.6686|21.783|24.9088|25.54|25.3153|31.2719|42.0868|46.0587|31.4373|23.4416|19.3189|24.0178|29.5971|34.5403|33.0428|35.0239|33.1493|32.6443|42.3901|37.4516|25.4782|35.4151|40.0034|32.4993|40.4878|43.7142|46.4121|47.7902|61.516|61.0559|71.4411|85.2241|72.2918|67.3523|67.2067|64.2859|53.5606|52.1843|53.6466|61.7924|71.778|75.167|72.6436|67.5232|72.2967|80.7844|78.9223|93.444|95.943|65.7069|71.8722|70.4941|56.3447|63.8522|27.4737|39.0949|27.9562|39.1823|57.3416|66.3362|64.968|73.9048|100.79|95.2162|98.26|115.9446|104.2228|104.7566|116.8205|113.5956|121.0156|119.9576|117.9719|118.4826|124.8351|117.5001|111.0537|110.47|
2025-12-08 17:59:39|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3866|0.357|0.311|0.2353|0.2596|0.3574|0.4573|0.5154|0.607|0.7413|0.847|1.01|1.2456|2.1955|3.4895|4.9635|5.0377|4.7008|5.2447|5.6618|5.6747|6.1809|5.8823|7.3342|7.9596|7.9246|8.4574|9.4584|9.7728|9.3955|10.4863|12.3171|12.2504|12.2375|13.2603|14.3985|16.976|18.5584|19.9678|18.1646|15.4061|14.5936|15.4041|18.6082|23.2048|18.736|23.3358|26.5875|24.052|28.4769|32.3375|24.8009|24.2983|16.9237|22.4099|24.2336|28.1745|27.9411|31.2936|32.176|33.0805|33.9759|35.0213|38.2216|36.5844|41.1886|42.2908|46.4667|48.3543|49.8314|51.2079|55.5054|58.6797|55.1614|55.9415|49.1164|38.6296|28.0757|37.959|44.2707|46.9881|53.5015|41.0953|44.0778|50.1292|54.406|53.6339|40.9452|48.1936|53.6043|48.5403|49.0366|52.1562|53.0898|59.4581|66.9082|73.5316|84.3127|90.7478|99.4836|108.2826|107.2782|113.1145|110.1287|110.1983|105.9445|113.5919|126.5795|141.5566|154.1431|163.8515|170.7567|169.662|184.959|156.7546|172.9999|133.4546|144.5222|156.1687|157.8273|153.1994|115.59|131.6503|122.8387|133.0688|163.5221|170.6555|178.8293|191.3197|222.5886|206.4555|197.9826|232.8135|215.2849|204.1401|210.9563|249.4035|272.7616|281.5265|294.6974|258.1868|268.5122|288.9017|339.5077|335.72|
2025-12-08 17:59:40|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|224.55|
2025-12-08 17:59:43|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|58.96|
2025-12-08 17:59:44|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|801|
2025-12-08 17:59:46|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:47|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|275.68||
2025-12-08 17:59:47|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|102.37|
2025-12-08 17:59:51|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9973|3.3086|2.8628|2.3113|2.5906|2.6565|2.7574|2.5076|2.4819|2.8382|3.0605|2.9766|3.071|3.395|4.3091|4.5558|5.142|6.5029|5.7949|6.2909|6.4245|6.4962|7.5539|6.7192|6.9876|8.1403|8.1525|9.1261|9.1594|9.8187|13.2004|13.3206|12.0273|13.7281|13.2505|11.2088|11.6597|11.7197|15.3813|14.128|12.2038|10.2921|8.9132|8.2339|12.7076|12.0113|13.6416|12.291|14.4427|15.8293|13.7156|10.5147|13.0337|14.1306|16.0928|20.023|24.2615|23.2097|23.4252|23.8462|29.0504|27.3617|28.6532|35.4904|35.0565|43.7501|45.5209|40.3909|37.8113|41.5334|48.7273|49.0123|45.5566|49.4311|46.8221|38.0292|28.7902|18.2149|21.8016|34.2961|38.3536|42.5859|40.9561|54.0018|64.6374|77.2071|74.1239|51.629|63.6983|75.226|60.2183|61.4096|64.7134|62.8079|59.9552|61.0392|66.928|73.7154|81.0891|74.363|69.2547|61.0499|65.2402|50.7365|53.3444|60.8314|60.8387|71.9256|75.8055|76.451|89.3021|104.3854|132.6852|124.6726|115.3446|130.4396|109.3882|117.3869|118.7957|110.9439|130.7337|103.445|113.805|135.1868|165.9873|212.5714|200.4185|177.7366|192.4683|208.4449|168.0293|155.3048|228.2652|219.0905|236.846|264.0893|287.4972|357.952|326.5793|385.0252|358.3901|327.0217|386.7931|477.15|596.15|
2025-12-08 17:59:52|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|181|
2025-12-08 17:59:55|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|197.09|
2025-12-08 17:59:56|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|136.19|
2025-12-08 17:59:58|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|78.33|
2025-12-08 17:59:59|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|86.11|
2025-12-08 18:00:02|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.202|0.1808|0.2152|0.1406|0.18|0.2625|0.317|0.2386|0.2892|0.2646|0.3436|0.4294|0.4591|0.5146|0.4652|0.5306|0.5918|0.505|0.4234|0.3358|0.2879|0.25|0.3218|0.3001|0.4238|0.6647|0.6805|0.9055|0.9014|1.0735|1.3604|1.3513|1.5476|2.0241|2.1527|1.7371|2.715|3.0624|3.0429|2.5001|1.5051|1.7745|1.5522|2.5313|2.8836|2.9179|3.1721|3.1567|3.8657|4.0797|3.3243|3.8543|3.4536|3.6269|3.6714|3.9692|4.3546|4.6609|4.4608|4.5673|4.7777|4.3292|4.5054|4.137|4.9189|4.6603|4.7201|5.6224|5.7566|5.4431|5.4331|5.6822|6.229|6.3675|6.6853|5.3245|3.8805|5.6164|7.3064|7.5581|7.7158|9.4367|8.483|9.4086|9.7472|11.062|11.4495|12.2469|14.2054|17.4392|18.5652|17.4986|19.0429|20.6083|22.0532|25.8327|24.4326|24.8426|22.8213|27.2041|28.4074|27.8765|30.2522|31.8075|31.0495|33.148|35.8472|32.4546|33.0868|34.8499|31.2829|31.1939|36.0604|38.2524|44.0478|49.9561|45.3834|50.2803|50.2068|53.2791|54.7795|45.6786|48.4165|47.3083|59.6383|66.37|64.5559|61.6656|68.0202|58.1315|58.3238|69.0815|78.7578|76.1142|83.9146|85.7373|92.7358|92.2477|111.2282|111.6218|123.618|127.8568|124.1353|140.14||
2025-12-08 18:00:04|usa_0116|KR|total_return_price|1.4927536231884|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|67.28||
2025-12-08 18:00:06|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|1061.05|
2025-12-08 18:00:08|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|28.21|
2025-12-08 18:00:09|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8164|1.7532|1.659|0.9339|0.9685|1.6443|1.5612|1.762|1.8061|2.4599|2.4084|2.6489|3.2717|3.5313|3.6534|3.5122|3.5387|1.8752|4.2476|4.3579|4.3755|4.8535|5.939|6.8391|7.17|7.5745|7.5377|8.6422|9.9277|10.8102|12.8339|14.1194|17.005|18.4758|17.9081|16.1079|23.6794|21.1438|21.585|19.673|23.6589|24.7069|27.78|33.9086|33.2627|29.7993|29.1886|21.4005|25.0304|25.8088|20.8314|17.8112|14.9199|12.8311|18.0944|18.4067|21.0515|20.1241|18.9457|18.8654|21.7367|19.01|18.9726|19.5131|21.2708|24.2216|21.7817|24.0081|26.978|27.939|28.7066|29.0022|32.2073|27.7124|25.2655|21.9054|19.1937|19.3843|20.1843|20.0304|19.3885|21.4706|17.2169|18.284|21.2082|21.0361|18.1252|13.2185|14.2455|17.3747|15.8923|16.4814|18.825|20.6019|20.7578|22.447|26.1027|26.4875|28.2736|29.342|30.8799|30.7723|32.2231|30.1751|31.8965|28.6371|30.3346|31.2881|37.3346|37.3744|40.5366|42.3178|43.187|41.4911|43.6127|41.4525|38.5028|41.4674|36.5141|37.6375|42.1825|28.4151|32.8934|29.4754|36.738|41.2507|44.9773|45.8247|51.6359|44.382|37.595|35.0177|41.7526|41.9968|41.5141|40.1399|49.4833|55.2029|57.7966|69.8721|75.1653|82.5048|90.1822|108.4252|114.43|
2025-12-08 18:00:13|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|80.78|
2025-12-08 18:00:14|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|230.79|
2025-12-08 18:00:17|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|82.16|
2025-12-08 18:00:16|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|18.32|
2025-12-08 18:00:20|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:21|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|139.36|
2025-12-08 18:00:20|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|320.13||
2025-12-08 18:00:23|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:24|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|42.66|
2025-12-08 18:00:24|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|259.39|
2025-12-08 18:00:27|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|62.18|
2025-12-08 18:00:29|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26||
2025-12-08 18:00:31|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|111.45|
2025-12-08 18:00:32|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3866|0.357|0.311|0.2353|0.2596|0.3574|0.4573|0.5154|0.607|0.7413|0.847|1.01|1.2456|2.1955|3.4895|4.9635|5.0377|4.7008|5.2447|5.6618|5.6747|6.1809|5.8823|7.3342|7.9596|7.9246|8.4574|9.4584|9.7728|9.3955|10.4863|12.3171|12.2504|12.2375|13.2603|14.3985|16.976|18.5584|19.9678|18.1646|15.4061|14.5936|15.4041|18.6082|23.2048|18.736|23.3358|26.5875|24.052|28.4769|32.3375|24.8009|24.2983|16.9237|22.4099|24.2336|28.1745|27.9411|31.2936|32.176|33.0805|33.9759|35.0213|38.2216|36.5844|41.1886|42.2908|46.4667|48.3543|49.8314|51.2079|55.5054|58.6797|55.1614|55.9415|49.1164|38.6296|28.0757|37.959|44.2707|46.9881|53.5015|41.0953|44.0778|50.1292|54.406|53.6339|40.9452|48.1936|53.6043|48.5403|49.0366|52.1562|53.0898|59.4581|66.9082|73.5316|84.3127|90.7478|99.4836|108.2826|107.2782|113.1145|110.1287|110.1983|105.9445|113.5919|126.5795|141.5566|154.1431|163.8515|170.7567|169.662|184.959|156.7546|172.9999|133.4546|144.5222|156.1687|157.8273|153.1994|115.59|131.6503|122.8387|133.0688|163.5221|170.6555|178.8293|191.3197|222.5886|206.4555|197.9826|232.8135|215.2849|204.1401|210.9563|249.4035|272.7616|281.5265|294.6974|258.1868|268.5122|288.9017|339.5077|335.64|
2025-12-08 18:00:33|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|58.82|66.995|
2025-12-08 18:00:36|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|58.98|
2025-12-08 18:00:39|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:38|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|709.37|
2025-12-08 18:00:40|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|102.53|
2025-12-08 18:00:42|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|263.73|
2025-12-08 18:00:45|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:44|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|181|
2025-12-08 18:00:46|usa_0131|YUM|total_return_price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|138.21||
2025-12-08 18:00:47|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|136.22|
2025-12-08 18:00:50|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|280.98|
2025-12-08 18:00:52|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|86.13|
2025-12-08 18:00:54|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.0942|1.9641|2.5077|2.7515|3.0489|3.5233|3.8905|4.3265|4.4403|4.7569|4.4344|4.9222|5.0294|5.0356|4.8159|4.684|4.6327|5.1815|5.143|5.1052|5.1346|5.84|5.0365|5.0581|5.4462|5.729|5.7663|5.5672|6.4962|6.727|6.5782|6.7352|7.8159|7.6546|7.3137|7.0671|8.2146|8.8337|8.8705|9.3052|8.4322|7.4303|9.0345|7.3549|9.4868|10.4117|9.8991|10.4274|11.68|11.0029|10.89|10.1373|10.8143|10.4516|11.4739|11.4368|11.1698|11.4801|11.5656|11.9471|11.5817|13.4169|12.7616|11.976|12.4275|12.9659|13.753|14.4707|15.0234|15.2217|16.6559|15.2999|16.5815|15.5413|17.6586|18.6219|17.8897|14.9718|14.7255|17.3214|19.8636|21.1818|21.0998|21.5886|21.2529|22.5139|24.2947|23.3494|24.8047|23.9659|24.1326|25.0059|26.2764|29.8854|30.6291|32.337|33.3287|33.3183|36.8731|36.1098|35.9776|36.9723|38.8996|39.6234|40.6425|41.7332|44.8417|50.9213|44.1535|44.0804|41.7741|39.5657|42.4162|38.2206|32.3236|35.5537|33.0595|37.2701|39.4738|43.3479|43.3535|40.2129|52.1882|53.3569|51.1691|46.685|53.7939|49.8936|53.7526|59.1181|61.691|68.3132|76.405|71.669|76.3339|61.8456|58.7452|59.7706|64.5709|68.5518|63.3611|58.544|52.949|48.7185|47.35||
2025-12-08 18:00:55|usa_0116|KR|total_return_price|1.4927536231884|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|67.28||
2025-12-08 18:00:58|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|14.79|
2025-12-08 18:01:02|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:00|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|28.21|
2025-12-08 18:01:03|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|93.42|
2025-12-08 18:01:04|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|80.82|
2025-12-08 18:01:07|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|36.58|
2025-12-08 18:01:07|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|18.33|
2025-12-08 18:01:11|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|115.2|
2025-12-08 18:01:11|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|320.13||
2025-12-08 18:01:16|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|42.72|
2025-12-08 18:01:14|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|549.25|
2025-12-08 18:01:18|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|62.18|
2025-12-08 18:01:18|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|122.95|
2025-12-08 18:01:22|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|111.45|
2025-12-08 18:01:23|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|293.92|
2025-12-08 18:01:24|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|47.4434|48.141|58.82|67|
2025-12-08 18:01:26|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|342.71|
2025-12-08 18:01:28|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|709.38|
2025-12-08 18:01:30|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|236.94|
2025-12-08 18:01:32|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|263.73|
2025-12-08 18:01:34|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|372.97||
2025-12-08 18:01:36|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:36|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|101.18|
2025-12-08 18:01:37|usa_0131|YUM|total_return_price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|138.21||
2025-12-08 18:01:40|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|248.595|
2025-12-08 18:01:40|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|280.87|
2025-12-08 18:01:43|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|173.83|
2025-12-08 18:01:44|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.0942|1.9641|2.5077|2.7515|3.0489|3.5233|3.8905|4.3265|4.4403|4.7569|4.4344|4.9222|5.0294|5.0356|4.8159|4.684|4.6327|5.1815|5.143|5.1052|5.1346|5.84|5.0365|5.0581|5.4462|5.729|5.7663|5.5672|6.4962|6.727|6.5782|6.7352|7.8159|7.6546|7.3137|7.0671|8.2146|8.8337|8.8705|9.3052|8.4322|7.4303|9.0345|7.3549|9.4868|10.4117|9.8991|10.4274|11.68|11.0029|10.89|10.1373|10.8143|10.4516|11.4739|11.4368|11.1698|11.4801|11.5656|11.9471|11.5817|13.4169|12.7616|11.976|12.4275|12.9659|13.753|14.4707|15.0234|15.2217|16.6559|15.2999|16.5815|15.5413|17.6586|18.6219|17.8897|14.9718|14.7255|17.3214|19.8636|21.1818|21.0998|21.5886|21.2529|22.5139|24.2947|23.3494|24.8047|23.9659|24.1326|25.0059|26.2764|29.8854|30.6291|32.337|33.3287|33.3183|36.8731|36.1098|35.9776|36.9723|38.8996|39.6234|40.6425|41.7332|44.8417|50.9213|44.1535|44.0804|41.7741|39.5657|42.4162|38.2206|32.3236|35.5537|33.0595|37.2701|39.4738|43.3479|43.3535|40.2129|52.1882|53.3569|51.1691|46.685|53.7939|49.8936|53.7526|59.1181|61.691|68.3132|76.405|71.669|76.3339|61.8456|58.7452|59.7706|64.5709|68.5518|63.3611|58.544|52.949|48.7185|47.35||
2025-12-08 18:01:47|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|58.42|
2025-12-08 18:01:48|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|14.785|
2025-12-08 18:01:52|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:51|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|353.03|
2025-12-08 18:01:53|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|93.38|
2025-12-08 18:01:55|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|181.8|
2025-12-08 18:01:56|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|36.555|
2025-12-08 18:01:59|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|201.38|
2025-12-08 18:02:01|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|115.18|
2025-12-08 18:02:02|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|258.87|
2025-12-08 18:02:05|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|549.25|
2025-12-08 18:02:06|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|198.91|
2025-12-08 18:02:10|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:08|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|122.99|
2025-12-08 18:02:11|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|461.63||
2025-12-08 18:02:12|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|293.73|
2025-12-08 18:02:15|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|190.74|
2025-12-08 18:02:16|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|342.7|
2025-12-08 18:02:19|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355|236.48||
2025-12-08 18:02:20|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|236.95|
2025-12-08 18:02:24|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|372.97||
2025-12-08 18:02:23|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|442.4|
2025-12-08 18:02:27|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|101.09|
2025-12-08 18:02:27|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|37.6|
2025-12-08 18:02:30|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|248.45|
2025-12-08 18:02:31|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|108.45|
2025-12-08 18:02:34|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|173.83|
2025-12-08 18:02:35|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|88.39|
2025-12-08 18:02:39|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|271.17|
2025-12-08 18:02:38|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|58.34|
2025-12-08 18:02:42|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:42|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|352.99|
2025-12-08 18:02:43|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|43.49|
2025-12-08 18:02:46|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6368|0.6205|0.76|0.7985|0.6559|0.4704|0.5086|0.3086|0.1323|0.1563|0.1763|0.2735|0.3152|0.3406|0.3053|0.2858|0.3904|0.4159|0.3682|0.3211|0.3222|0.4494|0.3589|0.2989|0.3038|0.3608|0.4269|0.4498|0.5014|0.5763|0.7392|0.8085|0.9564|0.9135|0.9727|0.6348|0.8623|0.7997|0.8836|1.1785|1.4167|1.5736|1.7487|1.9812|2.6032|2.5821|3.0235|2.6584|1.6665|2.559|2.3818|2.7285|3.8299|2.2992|3.7473|4.6813|6.2297|7.0448|8.0802|8.7201|12.6188|10.9869|5.119|3.8219|4.4171|6.4778|10.725|9.1783|12.6585|24.6279|38.3438|30.0018|32.1041|20.3577|31.3218|49.51|56.79|
2025-12-08 18:02:45|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|181.8|
2025-12-08 18:02:48|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0888|6.0277|14.7093|11.2667|13.0255|11.7173|20.111|23.7101|22.8463|19.4413|16.9376|9.27|10.2652|5.6333|6.6849|4.1374|2.4599|1.3583|2.3472|3.4426|4.8634|5.89|6.904|7.9055|9.2324|9.3138|10.4154|10.0524|12.7188|15.4166|16.8437|17.745|21.6195|22.0576|20.2174|20.111|22.7023|25.4314|26.0385|21.5882|24.2421|18.1331|11.0038|12.7752|15.0348|19.629|24.4362|23.9292|23.322|27.6346|27.4344|26.6332|25.5315|25.4564|28.0415|33.3869|36.7168|40.1219|45.1668|43.5895|45.3108|45.7114|45.9618|46.3977|46.9237|51.1115|50.4987|53.4754|52.5437|52.1537|57.7619|58.4012|69.1345|64.838|60.3696|66.4167|71.1074|71.6137|80.2711|80.0083|79.5279|82.8925|81.6779|97.1159|99.7295|107.2251|110.6334|113.268|132.1812|132.5125|127.7724|139.3486|159.0002|142.2468|172.5939|153.9374|141.6658|122.6828|116.377|116.2256|100.3025|82.3374|104.4582|97.3542|91.3067|112.3437|87.3344|101.9743|101.5857|96.49|90.58|
2025-12-08 18:02:51|usa_0169|VIAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:49|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|201.37|
2025-12-08 18:02:53|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|258.87|
2025-12-08 18:02:56|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|198.76|
2025-12-08 18:03:00|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:03:01|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|461.63||
2025-12-08 18:03:05|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|190.69|
2025-12-08 18:03:09|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355|236.48||
2025-12-08 18:03:14|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|443.16|
2025-12-08 18:03:17|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|37.575|
2025-12-08 18:03:21|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|108.38|
2025-12-08 18:03:25|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|88.38|
2025-12-08 18:03:29|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|271.06|
2025-12-08 18:03:32|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:03:33|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|43.475|
2025-12-08 18:03:36|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6368|0.6205|0.76|0.7985|0.6559|0.4704|0.5086|0.3086|0.1323|0.1563|0.1763|0.2735|0.3152|0.3406|0.3053|0.2858|0.3904|0.4159|0.3682|0.3211|0.3222|0.4494|0.3589|0.2989|0.3038|0.3608|0.4269|0.4498|0.5014|0.5763|0.7392|0.8085|0.9564|0.9135|0.9727|0.6348|0.8623|0.7997|0.8836|1.1785|1.4167|1.5736|1.7487|1.9812|2.6032|2.5821|3.0235|2.6584|1.6665|2.559|2.3818|2.7285|3.8299|2.2992|3.7473|4.6813|6.2297|7.0448|8.0802|8.7201|12.6188|10.9869|5.119|3.8219|4.4171|6.4778|10.725|9.1783|12.6585|24.6279|38.3438|30.0018|32.1041|20.3577|31.3218|49.51|56.79|
2025-12-08 18:03:38|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0888|6.0277|14.7093|11.2667|13.0255|11.7173|20.111|23.7101|22.8463|19.4413|16.9376|9.27|10.2652|5.6333|6.6849|4.1374|2.4599|1.3583|2.3472|3.4426|4.8634|5.89|6.904|7.9055|9.2324|9.3138|10.4154|10.0524|12.7188|15.4166|16.8437|17.745|21.6195|22.0576|20.2174|20.111|22.7023|25.4314|26.0385|21.5882|24.2421|18.1331|11.0038|12.7752|15.0348|19.629|24.4362|23.9292|23.322|27.6346|27.4344|26.6332|25.5315|25.4564|28.0415|33.3869|36.7168|40.1219|45.1668|43.5895|45.3108|45.7114|45.9618|46.3977|46.9237|51.1115|50.4987|53.4754|52.5437|52.1537|57.7619|58.4012|69.1345|64.838|60.3696|66.4167|71.1074|71.6137|80.2711|80.0083|79.5279|82.8925|81.6779|97.1159|99.7295|107.2251|110.6334|113.268|132.1812|132.5125|127.7724|139.3486|159.0002|142.2468|172.5939|153.9374|141.6658|122.6828|116.377|116.2256|100.3025|82.3374|104.4582|97.3542|91.3067|112.3437|87.3344|101.9743|101.5857|96.49|90.54|
2025-12-08 18:03:41|usa_0169|VIAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:54:37|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2382|0.2829|0.3154|0.205|0.305|0.4833|0.2957|0.3535|0.4036|0.4178|0.3449|0.3252|0.4315|0.3727|0.2865|0.1702|0.2138|0.2439|0.1952|0.2494|0.2891|0.262|0.3466|0.2784|0.239|0.1841|0.1575|0.1664|0.1566|0.1368|0.1068|0.1626|0.0984|0.2062|0.2151|0.2859|0.307|0.2695|0.3472|0.4747|0.7708|1.0183|0.7855|0.3861|0.2231|0.331|0.3486|0.2326|0.3284|0.3549|0.2657|0.2174|0.2149|0.212|0.2858|0.3107|0.3205|0.4055|0.488|0.5811|0.9657|1.2497|1.104|1.6078|2.1561|1.881|1.7176|2.3087|2.5444|2.7865|3.6601|4.6027|5.9406|4.3037|5.0217|3.4088|2.5597|3.1527|4.2716|5.5588|6.32|7.0479|7.5436|8.51|9.6739|10.4521|10.0671|11.4362|12.1464|17.9811|17.5148|20.0931|16.1022|13.4718|12.1478|14.7018|17.4014|16.748|20.4113|22.239|24.4703|27.694|28.032|24.7632|23.7329|24.7072|21.8037|25.9233|26.6948|33.2551|33.476|35.9644|39.6323|39.4529|43.6959|53.4736|37.496|45.3462|47.4309|53.8776|70.8517|61.5005|88.4664|112.5414|129.1674|119.0849|133.7501|138.3907|173.9216|171.2403|134.2785|135.9206|127.999|162.6973|191.6437|169.3851|190.7288|170.0925|209.1991|231.696|249.2925|221.373|204.7389|254.3834|278.28|
2025-12-15 09:54:43|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|118.82|
2025-12-15 09:54:48|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.281|0.2301|0.2397|0.2842|0.2216|0.2259|0.2116|0.2248|0.2906|0.3691|0.4698|0.6448|0.5345|0.6384|0.9003|0.8669|1.1326|1.4158|1.508|1.3362|1.5367|1.6296|1.7658|1.6798|1.5749|1.539|1.6178|1.9662|2.143|2.3338|2.7156|3.4506|3.4551|3.3502|3.9373|4.5864|5.035|6.3094|7.0057|9.65|10.1028|9.8691|13.6679|16.5496|16.8077|21.1798|27.3724|27.5465|27.6595|35.6586|32.4516|24.4342|18.4203|13.2494|16.7038|22.2962|15.6287|20.2345|18.4203|16.7069|13.3594|15.7906|14.8363|15.7127|17.0364|16.8669|15.3633|17.6003|17.0898|18.4066|16.7013|17.2187|17.8886|18.2339|19.0373|16.3653|19.2806|21.1221|19.7827|20.9862|21.0526|25.5245|20.427|19.8737|19.3582|14.1953|13.5059|17.5871|19.1369|22.7788|21.9918|17.3546|18.5693|21.2926|19.4845|20.0834|19.3474|20.3311|25.4274|24.2731|23.7709|21.5098|23.2268|28.2467|27.4041|31.0385|34.2638|35.1032|39.2698|39.5942|34.9011|38.1478|38.495|48.5789|48.7072|45.4423|51.4714|55.9035|59.6093|62.7456|68.168|78.6733|84.3377|91.5151|106.5496|95.0337|110.8215|126.3405|131.5587|149.7332|150.1517|194.2964|201.293|213.4208|226.7518|261.1396|272.2828|325.4175|298.9323|249.5981|226.8224|234.2201|282.2733|334.1501|310.4812|370.5157|415.3059|441.9941|426.2957|418.4135|373.3883|495.6659|516.9824|478.53|
2025-12-15 09:54:53|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|211.58|
2025-12-15 09:54:57|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|499.52|
2025-12-15 09:55:02|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|92.76|
2025-12-15 09:55:07|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|299.81|
2025-12-15 09:55:12|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|318.52|
2025-12-15 09:55:17|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|142.84|
2025-12-15 09:55:22|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|25.85|
2025-12-15 09:55:26|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|149.99|
2025-12-15 09:55:27|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2382|0.2829|0.3154|0.205|0.305|0.4833|0.2957|0.3535|0.4036|0.4178|0.3449|0.3252|0.4315|0.3727|0.2865|0.1702|0.2138|0.2439|0.1952|0.2494|0.2891|0.262|0.3466|0.2784|0.239|0.1841|0.1575|0.1664|0.1566|0.1368|0.1068|0.1626|0.0984|0.2062|0.2151|0.2859|0.307|0.2695|0.3472|0.4747|0.7708|1.0183|0.7855|0.3861|0.2231|0.331|0.3486|0.2326|0.3284|0.3549|0.2657|0.2174|0.2149|0.212|0.2858|0.3107|0.3205|0.4055|0.488|0.5811|0.9657|1.2497|1.104|1.6078|2.1561|1.881|1.7176|2.3087|2.5444|2.7865|3.6601|4.6027|5.9406|4.3037|5.0217|3.4088|2.5597|3.1527|4.2716|5.5588|6.32|7.0479|7.5436|8.51|9.6739|10.4521|10.0671|11.4362|12.1464|17.9811|17.5148|20.0931|16.1022|13.4718|12.1478|14.7018|17.4014|16.748|20.4113|22.239|24.4703|27.694|28.032|24.7632|23.7329|24.7072|21.8037|25.9233|26.6948|33.2551|33.476|35.9644|39.6323|39.4529|43.6959|53.4736|37.496|45.3462|47.4309|53.8776|70.8517|61.5005|88.4664|112.5414|129.1674|119.0849|133.7501|138.3907|173.9216|171.2403|134.2785|135.9206|127.999|162.6973|191.6437|169.3851|190.7288|170.0925|209.1991|231.696|249.2925|221.373|204.7389|254.3834|278.28|
2025-12-15 09:55:31|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.0918|12.6391|6.647|6.3283|7.1828|6.8814|6.3283|6.0939|6.4622|5.5582|5.96|6.5292|6.864|7.5002|7.9529|8.5381|7.9354|6.931|7.5002|7.0984|6.6631|7.0823|7.5002|8.2207|8.9573|8.2877|8.5381|8.0198|8.6721|8.1363|10.1627|10.7735|12.1878|13.6945|12.2226|12.9244|14.4646|13.8458|17.5129|18.0299|16.4897|16.3745|13.6101|12.9864|13.5449|13.4153|14.6724|14.9462|13.2018|12.9224|11.3513|7.8362|11.1992|10.3075|11.6296|9.6559|10.5631|11.1188|11.1261|12.2375|12.7074|11.244|11.0684|10.5955|9.8867|11.325|11.268|12.6466|13.3434|13.7359|15.0737|16.3703|16.3066|13.7406|13.5|12.3881|13.2986|12.0201|12.4038|12.4107|13.8006|13.1084|12.0238|15.239|16.9771|18.5265|18.127|18.1516|20.0648|19.3683|22.8115|23.655|22.7086|25.7945|26.6964|25.0038|26.6227|26.0522|27.0954|27.9805|26.4769|27.8496|26.9941|25.4955|27.4353|32.4957|33.9074|31.8822|33.114|30.5648|28.3343|31.8101|34.4293|31.4597|33.5143|35.9784|38.305|40.7078|39.7358|42.4239|43.6039|38.554|39.984|43.6307|43.5464|43.5627|42.4258|41.3553|40.2581|39.9433|40.2789|30.5149|32.1974|32.2798|31.3792|27.8353|33.0697|37.4271|37.3806|41.3733|37.4155|43.1912|41.8624|43.2073|40.89|
2025-12-15 09:55:32|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|118.82|
2025-12-15 09:55:35|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|111.6|
2025-12-15 09:55:37|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.281|0.2301|0.2397|0.2842|0.2216|0.2259|0.2116|0.2248|0.2906|0.3691|0.4698|0.6448|0.5345|0.6384|0.9003|0.8669|1.1326|1.4158|1.508|1.3362|1.5367|1.6296|1.7658|1.6798|1.5749|1.539|1.6178|1.9662|2.143|2.3338|2.7156|3.4506|3.4551|3.3502|3.9373|4.5864|5.035|6.3094|7.0057|9.65|10.1028|9.8691|13.6679|16.5496|16.8077|21.1798|27.3724|27.5465|27.6595|35.6586|32.4516|24.4342|18.4203|13.2494|16.7038|22.2962|15.6287|20.2345|18.4203|16.7069|13.3594|15.7906|14.8363|15.7127|17.0364|16.8669|15.3633|17.6003|17.0898|18.4066|16.7013|17.2187|17.8886|18.2339|19.0373|16.3653|19.2806|21.1221|19.7827|20.9862|21.0526|25.5245|20.427|19.8737|19.3582|14.1953|13.5059|17.5871|19.1369|22.7788|21.9918|17.3546|18.5693|21.2926|19.4845|20.0834|19.3474|20.3311|25.4274|24.2731|23.7709|21.5098|23.2268|28.2467|27.4041|31.0385|34.2638|35.1032|39.2698|39.5942|34.9011|38.1478|38.495|48.5789|48.7072|45.4423|51.4714|55.9035|59.6093|62.7456|68.168|78.6733|84.3377|91.5151|106.5496|95.0337|110.8215|126.3405|131.5587|149.7332|150.1517|194.2964|201.293|213.4208|226.7518|261.1396|272.2828|325.4175|298.9323|249.5981|226.8224|234.2201|282.2733|334.1501|310.4812|370.5157|415.3059|441.9941|426.2957|418.4135|373.3883|495.6659|516.9824|478.53|
2025-12-15 09:55:41|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|24.58|
2025-12-15 09:55:42|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|211.58|
2025-12-15 09:55:45|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|100.3|
2025-12-15 09:55:47|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|499.52|
2025-12-15 09:55:50|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|55.14|
2025-12-15 09:55:52|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|92.76|
2025-12-15 09:55:55|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|70.52|
2025-12-15 09:55:56|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|299.81|
2025-12-15 09:56:00|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|42.0863|
2025-12-15 09:56:02|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|111.8|
2025-12-15 09:56:01|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|318.52|
2025-12-15 09:56:08|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|142.84|
2025-12-15 09:56:08|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59||
2025-12-15 09:56:12|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8677|0.7747|0.8275|0.919|1.0593|1.4127|1.474|1.7388|2.2538|1.8743|1.9788|2.0359|1.9843|1.7151|1.8572|1.6611|1.939|1.5291|1.7998|1.9861|2.2362|2.498|2.6976|3.1443|3.7272|3.9963|4.2614|4.7444|4.9938|5.0808|7.2417|7.3089|9.0844|12.1816|13.296|12.9599|15.3457|17.0637|13.4308|13.2944|12.0476|13.6121|17.9064|16.7896|17.2334|15.379|15.0796|15.139|15.0836|15.0896|13.3362|11.103|11.7415|12.0263|13.2399|11.8323|13.8254|13.7774|13.5388|12.151|10.7421|10.573|11.1771|10.1919|9.6003|10.3577|9.8477|12.0096|11.0652|10.9097|11.1619|10.7928|10.165|9.4923|8.0493|8.6364|8.4412|6.6314|7.3861|8.2312|9.1334|8.6925|7.3039|8.8923|9.1622|10.7391|10.9978|9.5441|11.7994|12.4757|12.7968|13.9538|14.2091|16.494|16.1417|16.6887|17.9333|18.9625|17.6782|17.768|18.8795|21.2717|20.6709|19.5153|20.2177|18.7508|22.474|21.7984|21.1123|22.4634|22.2697|23.8998|24.4695|24.1985|24.9786|30.6003|30.5426|29.9765|30.8476|25.8247|28.4327|23.9287|24.2115|27.4388|29.3508|29.2026|31.8753|35.3262|48.9264|43.2206|44.1286|37.1171|43.8341|35.2235|32.0093|29.2687|25.7464|25.1898|25.7816|27.0425|25.1756|24.4439|23.8288|25.48|25.85|
2025-12-15 09:56:13|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|37.81|
2025-12-15 09:56:17|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|149.99|
2025-12-15 09:56:19|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|120.4|
2025-12-15 09:56:21|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.0918|12.6391|6.647|6.3283|7.1828|6.8814|6.3283|6.0939|6.4622|5.5582|5.96|6.5292|6.864|7.5002|7.9529|8.5381|7.9354|6.931|7.5002|7.0984|6.6631|7.0823|7.5002|8.2207|8.9573|8.2877|8.5381|8.0198|8.6721|8.1363|10.1627|10.7735|12.1878|13.6945|12.2226|12.9244|14.4646|13.8458|17.5129|18.0299|16.4897|16.3745|13.6101|12.9864|13.5449|13.4153|14.6724|14.9462|13.2018|12.9224|11.3513|7.8362|11.1992|10.3075|11.6296|9.6559|10.5631|11.1188|11.1261|12.2375|12.7074|11.244|11.0684|10.5955|9.8867|11.325|11.268|12.6466|13.3434|13.7359|15.0737|16.3703|16.3066|13.7406|13.5|12.3881|13.2986|12.0201|12.4038|12.4107|13.8006|13.1084|12.0238|15.239|16.9771|18.5265|18.127|18.1516|20.0648|19.3683|22.8115|23.655|22.7086|25.7945|26.6964|25.0038|26.6227|26.0522|27.0954|27.9805|26.4769|27.8496|26.9941|25.4955|27.4353|32.4957|33.9074|31.8822|33.114|30.5648|28.3343|31.8101|34.4293|31.4597|33.5143|35.9784|38.305|40.7078|39.7358|42.4239|43.6039|38.554|39.984|43.6307|43.5464|43.5627|42.4258|41.3553|40.2581|39.9433|40.2789|30.5149|32.1974|32.2798|31.3792|27.8353|33.0697|37.4271|37.3806|41.3733|37.4155|43.1912|41.8624|43.2073|40.89|
2025-12-15 09:56:24|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|27.23|
2025-12-15 09:56:27|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|111.6|
2025-12-15 09:56:29|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|309.29|
2025-12-15 09:56:33|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|310.52|
2025-12-15 09:56:32|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|24.58|
2025-12-15 09:56:37|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|100.3|
2025-12-15 09:56:36|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|309.24|
2025-12-15 09:56:42|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|55.14|
2025-12-15 09:56:42|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09||
2025-12-15 09:56:46|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|70.52|
2025-12-15 09:56:51|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|42.0863|
2025-12-15 09:56:49|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|226.19|
2025-12-15 09:56:52|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|111.8|
2025-12-15 09:56:52|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4256|0.4428|0.3909|0.2302|0.156|0.1781|0.1485|0.2227|0.2672|0.3959|0.2945|0.3464|0.4404|0.6482|0.8264|1.0194|1.2518|0.8745|0.9081|1.1334|1.0938|1.8634|2.0635|2.383|2.6947|3.0878|2.951|3.2182|4.3646|3.4961|4.1534|5.0945|4.4505|3.2908|3.2908|2.6642|4.5761|7.4661|4.9722|7.3151|13.59|29.7613|28.8074|36.4511|21.2438|15.2314|12.2653|9.7882|11.2472|13.3235|6.3491|7.6878|9.7401|9.5878|10.4295|10.2852|9.6359|10.3173|9.1388|7.9925|10.2131|10.3814|10.2611|10.4135|10.1008|9.9565|11.3995|12.5539|15.2715|13.1711|15.536|16.2575|16.1773|15.0711|18.3097|17.5802|12.8986|12.4577|15.7452|17.6288|17.8328|19.9486|18.3003|17.7464|22.0162|26.8256|27.9519|22.969|25.7042|24.04|21.7957|26.115|26.6002|28.4659|28.0834|26.5885|29.5576|32.8613|35.4117|35.1006|35.9553|37.2516|37.1006|31.7589|33.5013|31.749|34.8306|35.8457|35.0854|37.3262|39.9515|44.4667|43.5156|45.1187|41.7737|43.6071|43.9449|47.1682|45.9888|47.5073|51.459|45.5378|49.7412|53.1565|53.8381|60.4017|74.0444|84.124|85.9415|72.2199|68.6372|71.0819|80.0037|84.5302|102.8905|117.3349|113.6754|109.6675|115.4496|139.5847|183.0196|164.8287|164.8929|225.7383|201.95||
2025-12-15 09:56:58|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59||
2025-12-15 09:56:59|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11||
2025-12-15 09:57:04|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|347.83|
2025-12-15 09:57:04|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|37.81|
2025-12-15 09:57:07|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18||
2025-12-15 09:57:09|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|120.4|
2025-12-15 09:57:13|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|153.65|
2025-12-15 09:57:13|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|27.23|
2025-12-15 09:57:16|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6633|0.8762|1.1032|1.2699|1.7665|3.7246|3.3449|4.7037|6.4489|5.3209|5.183|5.3422|6.0122|3.2138|3.1074|3.2887|4.2142|3.2572|3.6455|4.5343|5.0229|5.7313|6.8533|8.493|10.1106|9.8977|9.1945|10.7491|9.2592|9.5146|9.8977|8.1627|9.2167|10.366|11.1322|12.8655|17.8033|25.4995|20.7319|27.7538|40.9054|41.8044|47.8456|47.5459|43.548|40.9939|41.3277|40.0268|38.4399|40.6466|28.5234|28.4008|32.9232|39.1959|44.9101|43.943|42.0837|39.6045|37.1663|38.6919|43.691|39.6454|41.1778|54.2613|53.7096|49.5482|44.4266|48.7173|46.5243|38.0585|37.6567|38.5284|31.6291|28.4553|32.1195|40.3673|39.3321|33.7269|36.0561|41.0212|38.5284|40.7556|35.8246|37.5341|37.391|36.4035|39.7408|37.6361|44.1863|47.025|50.7006|58.8719|60.4604|72.2918|69.884|79.627|81.4986|88.563|85.4609|101.8977|115.9996|117.0237|112.9436|102.2344|120.5879|112.151|114.5608|126.3292|111.4763|125.9562|133.1765|145.1444|136.3001|134.6296|146.8975|166.0851|157.0628|154.464|151.1195|159.8129|200.4138|169.7362|198.811|215.6715|196.4276|214.1464|211.2665|185.7343|198.1446|214.8116|217.8628|203.3929|238.6294|221.5862|205.4219|250.6824|270.7592|269.3704|298.1238|309.5769|252.4235|304.1663|275.0018|280.2015|317.74|
2025-12-15 09:57:18|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|309.29|
2025-12-15 09:57:21|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|310.52|
2025-12-15 09:57:21|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|79.42|
2025-12-15 09:57:25|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|309.24|
2025-12-15 09:57:27|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|341.84|
2025-12-15 09:57:32|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|178.29|
2025-12-15 09:57:31|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09||
2025-12-15 09:57:37|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|226.19|
2025-12-15 09:57:36|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|39.45|
2025-12-15 09:57:41|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4256|0.4428|0.3909|0.2302|0.156|0.1781|0.1485|0.2227|0.2672|0.3959|0.2945|0.3464|0.4404|0.6482|0.8264|1.0194|1.2518|0.8745|0.9081|1.1334|1.0938|1.8634|2.0635|2.383|2.6947|3.0878|2.951|3.2182|4.3646|3.4961|4.1534|5.0945|4.4505|3.2908|3.2908|2.6642|4.5761|7.4661|4.9722|7.3151|13.59|29.7613|28.8074|36.4511|21.2438|15.2314|12.2653|9.7882|11.2472|13.3235|6.3491|7.6878|9.7401|9.5878|10.4295|10.2852|9.6359|10.3173|9.1388|7.9925|10.2131|10.3814|10.2611|10.4135|10.1008|9.9565|11.3995|12.5539|15.2715|13.1711|15.536|16.2575|16.1773|15.0711|18.3097|17.5802|12.8986|12.4577|15.7452|17.6288|17.8328|19.9486|18.3003|17.7464|22.0162|26.8256|27.9519|22.969|25.7042|24.04|21.7957|26.115|26.6002|28.4659|28.0834|26.5885|29.5576|32.8613|35.4117|35.1006|35.9553|37.2516|37.1006|31.7589|33.5013|31.749|34.8306|35.8457|35.0854|37.3262|39.9515|44.4667|43.5156|45.1187|41.7737|43.6071|43.9449|47.1682|45.9888|47.5073|51.459|45.5378|49.7412|53.1565|53.8381|60.4017|74.0444|84.124|85.9415|72.2199|68.6372|71.0819|80.0037|84.5302|102.8905|117.3349|113.6754|109.6675|115.4496|139.5847|183.0196|164.8287|164.8929|225.7383|201.95||
2025-12-15 09:57:41|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|204.38|
2025-12-15 09:57:45|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11||
2025-12-15 09:57:47|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7||
2025-12-15 09:57:50|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|347.83|
2025-12-15 09:57:53|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|168.9|
2025-12-15 09:57:53|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18||
2025-12-15 09:57:58|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:57:59|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.34|39.74|
2025-12-15 09:57:59|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|153.65|
2025-12-15 09:58:01|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|52.41|
2025-12-15 09:58:02|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6633|0.8762|1.1032|1.2699|1.7665|3.7246|3.3449|4.7037|6.4489|5.3209|5.183|5.3422|6.0122|3.2138|3.1074|3.2887|4.2142|3.2572|3.6455|4.5343|5.0229|5.7313|6.8533|8.493|10.1106|9.8977|9.1945|10.7491|9.2592|9.5146|9.8977|8.1627|9.2167|10.366|11.1322|12.8655|17.8033|25.4995|20.7319|27.7538|40.9054|41.8044|47.8456|47.5459|43.548|40.9939|41.3277|40.0268|38.4399|40.6466|28.5234|28.4008|32.9232|39.1959|44.9101|43.943|42.0837|39.6045|37.1663|38.6919|43.691|39.6454|41.1778|54.2613|53.7096|49.5482|44.4266|48.7173|46.5243|38.0585|37.6567|38.5284|31.6291|28.4553|32.1195|40.3673|39.3321|33.7269|36.0561|41.0212|38.5284|40.7556|35.8246|37.5341|37.391|36.4035|39.7408|37.6361|44.1863|47.025|50.7006|58.8719|60.4604|72.2918|69.884|79.627|81.4986|88.563|85.4609|101.8977|115.9996|117.0237|112.9436|102.2344|120.5879|112.151|114.5608|126.3292|111.4763|125.9562|133.1765|145.1444|136.3001|134.6296|146.8975|166.0851|157.0628|154.464|151.1195|159.8129|200.4138|169.7362|198.811|215.6715|196.4276|214.1464|211.2665|185.7343|198.1446|214.8116|217.8628|203.3929|238.6294|221.5862|205.4219|250.6824|270.7592|269.3704|298.1238|309.5769|252.4235|304.1663|275.0018|280.2015|317.74|
2025-12-15 09:58:06|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|58.75|
2025-12-15 09:58:07|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|79.42|
2025-12-15 09:58:11|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|174.1|
2025-12-15 09:58:12|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|341.84|
2025-12-15 09:58:15|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|239.95|
2025-12-15 09:58:17|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|178.29|
2025-12-15 09:58:21|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|223.32|
2025-12-15 09:58:21|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|39.45|
2025-12-15 09:58:23|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|316.72|
2025-12-15 09:58:29|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:27|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|204.38|
2025-12-15 09:58:30|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1802|4.2347|5.9976|8.8625|9.7151|14.9066|13.509|19.4014|19.8962|25.9855|16.234|12.9772|15.361|14.7002|18.9968|23.5058|23.2242|20.3405|20.5456|20.2625|23.2214|25.2949|31.2248|34.5478|39.8081|39.5495|41.7932|45.6504|49.8615|54.4024|62.4054|74.5565|68.2649|69.2361|69.7556|81.265|81.7309|88.9757|83.0538|91.3786|87.5422|89.9217|96.1229|99.2369|106.9858|117.1658|133.3637|144.8361|163.1672|193.317|213.508|168.4484|226.7809|255.0882|259.898|288.6781|239.7646|297.5681|326.4629|322.9645|348.6411|368.3885|342.6174|342.6205|359.5125|310.89|281.0343|336.9736|348.7204|369.2676|390.3933|414.6552|473.2312|448.6629|490.1682|525.0135|538.3139|531.5481|583.3898|571.93|
2025-12-15 09:58:34|usa_0051|WBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:33|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7||
2025-12-15 09:58:35|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37||
2025-12-15 09:58:38|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|168.9|
2025-12-15 09:58:43|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:39|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|95.54|
2025-12-15 09:58:45|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.34|39.74|
2025-12-15 09:58:45|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|193.66|
2025-12-15 09:58:47|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|52.41|
2025-12-15 09:58:52|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|58.75|
2025-12-15 09:58:51|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|84.9|
2025-12-15 09:58:56|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|174.1|
2025-12-15 09:58:57|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5484|0.6971|0.6052|0.3925|0.5228|0.6821|0.7082|0.5374|0.8551|0.793|0.9926|0.8015|1.1689|1.2941|1.5999|1.986|2.6018|3.0215|3.0783|3.4029|3.1503|2.4789|3.1698|2.3245|2.6845|2.7965|2.8223|3.4752|2.8733|3.3006|3.2737|3.6264|4.4097|6.105|6.726|5.9021|10.2028|9.2343|9.2391|9.7053|7.8265|8.6855|7.3977|8.0295|9.3999|11.0868|13.4452|12.0154|16.2408|14.9149|13.3561|14.7322|12.0748|15.5138|16.8199|20.8517|18.9589|18.442|17.2719|19.9666|20.2326|18.5134|23.549|21.6322|22.6426|22.4854|20.2573|21.5717|24.1629|21.9395|20.1628|19.4126|19.1543|18.3162|14.8441|15.9228|13.4624|15.9106|16.6978|14.6106|16.2264|20.396|15.6839|16.2204|18.9351|20.1241|16.6458|16.3231|20.9453|24.6768|20.0178|25.6747|30.4131|30.7252|35.7971|40.1241|37.451|37.287|39.0504|46.8864|55.7355|56.8204|57.4713|61.4114|59.8461|63.7181|69.2619|56.3814|62.1237|72.4585|66.442|68.9827|90.7107|71.7446|86.8747|83.68|84.9353|100.3579|90.4292|100.026|104.6458|94.8502|135.3534|144.2008|152.7163|180.1557|177.6243|216.3189|220.3088|184.276|179.5124|183.7117|197.2548|197.8413|224.0638|183.3382|205.7927|221.4948|239.6722|256.6885|256.0476|221.2893|222.4762|238.13||
2025-12-15 09:59:01|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|239.95|
2025-12-15 09:59:02|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|53.42|
2025-12-15 09:59:06|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|223.32|
2025-12-15 09:59:07|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|85.36|
2025-12-15 09:59:08|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|316.72|
2025-12-15 09:59:11|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2596|0.353|0.4318|0.4434|0.5718|0.6388|0.5193|0.569|0.5893|0.5382|0.6418|0.5601|0.8315|0.884|0.9802|1.088|1.3186|1.5403|1.3363|1.383|1.8204|1.9515|1.7914|2.1181|2.4944|1.6892|2.6199|2.6194|3.5063|2.3133|2.2638|4.1831|3.5651|3.7397|4.1308|3.9618|4.2942|2.7893|3.5567|4.3184|4.6396|3.8536|3.805|4.8095|4.5836|5.3771|6.1911|7.0705|8.1197|8.4875|11.6428|9.6451|9.6451|9.3538|11.2059|14.0513|14.0998|12.7145|13.2261|11.71|9.7982|9.7833|7.6436|6.5346|5.8774|5.5526|3.5324|4.1485|5.1866|7.7108|8.6108|9.0626|9.1114|9.6304|12.162|14.0425|15.0614|14.2728|17.6793|21.5515|20.6236|19.6903|20.9108|22.2887|25.7254|30.3117|30.9703|29.1007|30.7999|30.1367|32.904|38.1155|43.296|46.0269|48.7674|48.6578|46.7179|44.4348|45.7785|48.3619|48.4945|44.8705|48.2325|48.8825|41.4648|48.5827|55.34|64.215|72.7484|77.0225|76.9698|57.8205|65.0906|76.41|95.5876|98.0494|100.7277|99.7621|106.2414|83.0451|70.2264|77.9028|92.2427|97.3121|93.035|86.1759|91.1495|87.2854|74.9176|94.3848|88.89|96.0718|90.3765|83.9932|85.35|
2025-12-15 09:59:14|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:15|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1802|4.2347|5.9976|8.8625|9.7151|14.9066|13.509|19.4014|19.8962|25.9855|16.234|12.9772|15.361|14.7002|18.9968|23.5058|23.2242|20.3405|20.5456|20.2625|23.2214|25.2949|31.2248|34.5478|39.8081|39.5495|41.7932|45.6504|49.8615|54.4024|62.4054|74.5565|68.2649|69.2361|69.7556|81.265|81.7309|88.9757|83.0538|91.3786|87.5422|89.9217|96.1229|99.2369|106.9858|117.1658|133.3637|144.8361|163.1672|193.317|213.508|168.4484|226.7809|255.0882|259.898|288.6781|239.7646|297.5681|326.4629|322.9645|348.6411|368.3885|342.6174|342.6205|359.5125|310.89|281.0343|336.9736|348.7204|369.2676|390.3933|414.6552|473.2312|448.6629|490.1682|525.0135|538.3139|531.5481|583.3898|571.93|
2025-12-15 09:59:19|usa_0051|WBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:15|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|382.56|
2025-12-15 09:59:21|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:20|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37||
2025-12-15 09:59:22|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0047|6.1863|8.0051|6.9223|7.1344|7.6718|7.0927|7.9203|8.3467|7.1478|6.6097|6.4065|6.2701|5.0874|5.2005|5.3506|6.424|5.4544|6.2946|6.4861|7.428|8.3577|9.0496|10.4494|13.1718|15.3025|15.396|15.3687|17.5931|19.7672|26.3895|29.2915|33.8157|29.1384|32.3731|38.3511|43.6624|41.8083|35.3893|31.8291|33.0774|31.2829|50.0574|40.7979|46.9319|38.7962|37.5738|41.1232|40.1657|39.1292|29.1012|28.7077|33.1079|29.9643|36.3508|31.4746|37.4591|35.8027|37.5943|32.4809|30.8899|28.5569|30.7331|29.7346|31.6715|31.1715|31.3958|32.6145|30.0326|31.2045|32.7019|33.566|31.7357|30.9509|27.9627|26.9294|24.9753|20.9993|22.0737|21.3586|23.4164|24.0861|22.5911|24.9582|24.2727|24.7026|26.6981|26.6787|30.3844|29.8092|32.1446|35.9193|37.7493|43.8664|38.2751|39.5767|40.5|47.1657|50.2323|52.8194|56.6002|60.0286|69.4625|70.0481|70.9723|61.0766|67.2393|68.9652|63.6134|73.2362|72.123|75.4404|74.9584|69.1766|76.8192|97.1403|105.2802|118.6935|101.9098|103.4431|122.2724|129.7234|154.255|139.7498|160.2256|178.0286|219.6858|221.8643|266.0997|277.0295|314.7115|314.882|357.253|336.4443|460.6489|528.7192|574.8524|768.5378|895.9391|877.9268|766.2844|821.2081|776.6809|761.8811|1027.51|
2025-12-15 09:59:24|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|95.54|
2025-12-15 09:59:27|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.7761|1.7966|2.2547|2.1627|2.4999|2.6804|2.9043|3.0384|3.902|3.4691|3.4002|3.2452|3.5077|2.9897|2.9952|3.2211|3.5084|3.1724|3.4798|3.7894|3.9649|4.37|4.978|5.2687|5.172|5.0881|5.4633|6.2206|6.4413|7.1567|8.5515|8.2252|8.461|9.7662|10.6757|11.3498|12.8473|12.3128|11.9755|9.7217|9.6616|9.4096|11.9749|12.8378|13.1262|12.8436|13.1209|14.2351|15.3671|14.5542|10.4626|11.3057|11.2595|10.6496|12.4672|12.1911|13.4294|11.91|11.8865|12.4331|13.7786|13.8462|14.6401|12.7356|11.9208|12.9245|13.3649|14.9811|15.1232|17.4263|16.8194|16.9454|17.852|17.6293|17.0463|18.6469|17.4082|15.6715|15.5963|16.5478|18.2054|17.8934|16.0232|18.0596|16.7|17.2561|18.6878|18.3273|20.3366|22.3579|23.7191|25.4213|24.464|27.6853|27.4439|26.2199|30.4088|30.7224|32.8229|33.5556|36.516|37.7775|40.2246|33.1224|37.1995|34.8669|32.9666|35.6842|32.6163|37.9548|41.7985|46.1368|49.5859|52.3112|53.5016|64.6421|63.9965|71.0577|75.0614|74.9573|78.1271|71.2778|82.9347|99.1012|100.0345|109.9318|106.7355|109.1751|130.5733|110.1973|101.5602|90.848|103.5683|95.9542|103.8239|92.6763|105.9096|109.8922|100.9637|111.365|111.0066|130.8664|134.8028|133.347|125.46|
2025-12-15 09:59:29|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|193.66|
2025-12-15 09:59:33|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|64.22||
2025-12-15 09:59:35|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|84.9|
2025-12-15 09:59:37|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|100.92|
2025-12-15 09:59:40|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5484|0.6971|0.6052|0.3925|0.5228|0.6821|0.7082|0.5374|0.8551|0.793|0.9926|0.8015|1.1689|1.2941|1.5999|1.986|2.6018|3.0215|3.0783|3.4029|3.1503|2.4789|3.1698|2.3245|2.6845|2.7965|2.8223|3.4752|2.8733|3.3006|3.2737|3.6264|4.4097|6.105|6.726|5.9021|10.2028|9.2343|9.2391|9.7053|7.8265|8.6855|7.3977|8.0295|9.3999|11.0868|13.4452|12.0154|16.2408|14.9149|13.3561|14.7322|12.0748|15.5138|16.8199|20.8517|18.9589|18.442|17.2719|19.9666|20.2326|18.5134|23.549|21.6322|22.6426|22.4854|20.2573|21.5717|24.1629|21.9395|20.1628|19.4126|19.1543|18.3162|14.8441|15.9228|13.4624|15.9106|16.6978|14.6106|16.2264|20.396|15.6839|16.2204|18.9351|20.1241|16.6458|16.3231|20.9453|24.6768|20.0178|25.6747|30.4131|30.7252|35.7971|40.1241|37.451|37.287|39.0504|46.8864|55.7355|56.8204|57.4713|61.4114|59.8461|63.7181|69.2619|56.3814|62.1237|72.4585|66.442|68.9827|90.7107|71.7446|86.8747|83.68|84.9353|100.3579|90.4292|100.026|104.6458|94.8502|135.3534|144.2008|152.7163|180.1557|177.6243|216.3189|220.3088|184.276|179.5124|183.7117|197.2548|197.8413|224.0638|183.3382|205.7927|221.4948|239.6722|256.6885|256.0476|221.2893|222.4762|238.13||
2025-12-15 09:59:41|usa_0067|COST|total_return_price|1.8765613519471|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|913.59||
2025-12-15 09:59:45|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|53.42|
2025-12-15 09:59:48|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|71.1|
2025-12-15 09:59:49|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|85.36|
2025-12-15 09:59:50|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2325|1.3486|1.5775|1.3918|1.7521|1.84|1.7957|2.1389|2.4573|2.5135|2.6658|3.0003|2.9426|3.5323|3.1477|2.8861|3.4663|3.2578|2.9812|3.3636|3.7281|3.9403|4.4207|4.0873|4.3703|4.9115|5.4129|5.6147|6.0261|6.573|8.7001|9.3621|9.9492|11.8375|12.0837|9.4957|12.9092|12.8809|13.8665|12.9632|18.5171|16.1452|17.1948|13.5915|18.647|16.007|17.1384|16.9793|16.8853|16.7689|14.7286|15.9373|15.5377|16.1907|17.3071|16.7629|15.0741|16.6729|17.7624|13.7899|15.6982|16.0857|15.4751|16.4602|17.1983|18.0006|18.9901|19.7896|20.9012|21.5016|20.9898|23.2073|25.4932|25.5999|22.8229|25.0332|22.9165|19.8453|23.9763|26.009|28.1676|29.3972|27.3271|26.8391|28.2589|28.5878|31.1642|31.8244|33.367|35.5428|38.0806|39.4535|38.6841|43.9258|42.8879|44.6507|49.3655|49.3673|52.1658|50.1603|53.5127|53.9102|51.1385|49.8936|52.6766|56.2051|58.5524|59.6162|52.9083|59.5162|60.6065|59.8917|62.3703|59.5613|54.1684|56.3175|50.4006|58.4304|61.4817|63.4262|59.7731|57.9694|64.3859|68.2049|76.0127|70.4657|73.1277|68.307|77.5947|69.3224|73.6922|64.9919|73.3733|70.4237|72.6562|67.4875|76.1488|86.5408|93.7993|100.8551|88.7637|92.0066|89.7564|79.4076|78.34|
2025-12-15 09:59:53|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2596|0.353|0.4318|0.4434|0.5718|0.6388|0.5193|0.569|0.5893|0.5382|0.6418|0.5601|0.8315|0.884|0.9802|1.088|1.3186|1.5403|1.3363|1.383|1.8204|1.9515|1.7914|2.1181|2.4944|1.6892|2.6199|2.6194|3.5063|2.3133|2.2638|4.1831|3.5651|3.7397|4.1308|3.9618|4.2942|2.7893|3.5567|4.3184|4.6396|3.8536|3.805|4.8095|4.5836|5.3771|6.1911|7.0705|8.1197|8.4875|11.6428|9.6451|9.6451|9.3538|11.2059|14.0513|14.0998|12.7145|13.2261|11.71|9.7982|9.7833|7.6436|6.5346|5.8774|5.5526|3.5324|4.1485|5.1866|7.7108|8.6108|9.0626|9.1114|9.6304|12.162|14.0425|15.0614|14.2728|17.6793|21.5515|20.6236|19.6903|20.9108|22.2887|25.7254|30.3117|30.9703|29.1007|30.7999|30.1367|32.904|38.1155|43.296|46.0269|48.7674|48.6578|46.7179|44.4348|45.7785|48.3619|48.4945|44.8705|48.2325|48.8825|41.4648|48.5827|55.34|64.215|72.7484|77.0225|76.9698|57.8205|65.0906|76.41|95.5876|98.0494|100.7277|99.7621|106.2414|83.0451|70.2264|77.9028|92.2427|97.3121|93.035|86.1759|91.1495|87.2854|74.9176|94.3848|88.89|96.0718|90.3765|83.9932|85.35|
2025-12-15 09:59:55|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|54.04|
2025-12-15 09:59:57|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|382.56|
2025-12-15 09:59:58|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|179.42|
2025-12-15 10:00:03|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:00:03|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|13.76|
2025-12-15 10:00:04|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0047|6.1863|8.0051|6.9223|7.1344|7.6718|7.0927|7.9203|8.3467|7.1478|6.6097|6.4065|6.2701|5.0874|5.2005|5.3506|6.424|5.4544|6.2946|6.4861|7.428|8.3577|9.0496|10.4494|13.1718|15.3025|15.396|15.3687|17.5931|19.7672|26.3895|29.2915|33.8157|29.1384|32.3731|38.3511|43.6624|41.8083|35.3893|31.8291|33.0774|31.2829|50.0574|40.7979|46.9319|38.7962|37.5738|41.1232|40.1657|39.1292|29.1012|28.7077|33.1079|29.9643|36.3508|31.4746|37.4591|35.8027|37.5943|32.4809|30.8899|28.5569|30.7331|29.7346|31.6715|31.1715|31.3958|32.6145|30.0326|31.2045|32.7019|33.566|31.7357|30.9509|27.9627|26.9294|24.9753|20.9993|22.0737|21.3586|23.4164|24.0861|22.5911|24.9582|24.2727|24.7026|26.6981|26.6787|30.3844|29.8092|32.1446|35.9193|37.7493|43.8664|38.2751|39.5767|40.5|47.1657|50.2323|52.8194|56.6002|60.0286|69.4625|70.0481|70.9723|61.0766|67.2393|68.9652|63.6134|73.2362|72.123|75.4404|74.9584|69.1766|76.8192|97.1403|105.2802|118.6935|101.9098|103.4431|122.2724|129.7234|154.255|139.7498|160.2256|178.0286|219.6858|221.8643|266.0997|277.0295|314.7115|314.882|357.253|336.4443|460.6489|528.7192|574.8524|768.5378|895.9391|877.9268|766.2844|821.2081|776.6809|761.8811|1027.51|
2025-12-15 10:00:09|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|41.07|
2025-12-15 10:00:10|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.7761|1.7966|2.2547|2.1627|2.4999|2.6804|2.9043|3.0384|3.902|3.4691|3.4002|3.2452|3.5077|2.9897|2.9952|3.2211|3.5084|3.1724|3.4798|3.7894|3.9649|4.37|4.978|5.2687|5.172|5.0881|5.4633|6.2206|6.4413|7.1567|8.5515|8.2252|8.461|9.7662|10.6757|11.3498|12.8473|12.3128|11.9755|9.7217|9.6616|9.4096|11.9749|12.8378|13.1262|12.8436|13.1209|14.2351|15.3671|14.5542|10.4626|11.3057|11.2595|10.6496|12.4672|12.1911|13.4294|11.91|11.8865|12.4331|13.7786|13.8462|14.6401|12.7356|11.9208|12.9245|13.3649|14.9811|15.1232|17.4263|16.8194|16.9454|17.852|17.6293|17.0463|18.6469|17.4082|15.6715|15.5963|16.5478|18.2054|17.8934|16.0232|18.0596|16.7|17.2561|18.6878|18.3273|20.3366|22.3579|23.7191|25.4213|24.464|27.6853|27.4439|26.2199|30.4088|30.7224|32.8229|33.5556|36.516|37.7775|40.2246|33.1224|37.1995|34.8669|32.9666|35.6842|32.6163|37.9548|41.7985|46.1368|49.5859|52.3112|53.5016|64.6421|63.9965|71.0577|75.0614|74.9573|78.1271|71.2778|82.9347|99.1012|100.0345|109.9318|106.7355|109.1751|130.5733|110.1973|101.5602|90.848|103.5683|95.9542|103.8239|92.6763|105.9096|109.8922|100.9637|111.365|111.0066|130.8664|134.8028|133.347|125.46|
2025-12-15 10:00:14|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5348|10.382|14.2709|19.0626|14.6876|12.9862|12.2917|11.1112|11.5973|14.6945|16.9862|16.4168|16.4793|18.1251|17.5001|17.2918|15.7432|16.9515|19.5043|22.9553|19.2301|20.2423|24.3472|25.4274|28.4548|29.2081|25.25|25.3147|26.593|29.2932|21.4787|22.128|22.5439|26.4836|30.1506|30.3737|28.4571|27.4592|33.1194|39.3933|43.0743|41.2716|42.3844|46.1954|46.046|47.5462|52.6685|58.8183|65.9297|57.8842|63.274|67.4836|65.0915|66.3778|69.2883|74.7606|80.8979|79.1187|91.4801|82.2083|102.03|98.8009|103.4029|106.0166|106.8104|113.491|129.8818|142.154|138.3315|150.1954|141.0519|143.1192|162.0493|179.5946|178.9919|165.0011|180.256|215.764|231.1925|238.5245|266.2001|314.1551|337.6876|309.1935|262.9488|276.3457|277.9447|253.0305|275.5954|310.342|321.154|365.7706|298.3011|333.5984|351.3245|383.8635|312.3841|253.4005|247.85||
2025-12-15 10:00:15|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|64.22||
2025-12-15 10:00:18|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|182.02|
2025-12-15 10:00:20|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|100.92|
2025-12-15 10:00:22|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67||
2025-12-15 10:00:27|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|23.97|
2025-12-15 10:00:23|usa_0067|COST|total_return_price|1.8765613519471|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|913.59||
2025-12-15 10:00:29|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|80.89|
2025-12-15 10:00:30|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|71.1|
2025-12-15 10:00:32|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1421|14.6555|14.7719|13.6299|15.3534|19.768|16.7909|18.6182|18.4924|20.3066|20.3358|19.4198|18.7473|17.8425|19.8071|21.3481|23.2162|23.8824|23.133|16.3434|9.1497|10.7611|11.535|13.4845|12.9067|13.3853|11.6427|12.2271|11.3124|9.4968|11.3554|11.5296|10.3488|13.4489|14.5495|14.2367|14.6246|7.0423|10.6338|9.0185|10.3407|12.6757|13.9885|13.2842|12.4175|15.4636|13.4342|14.0616|15.1639|14.8505|14.5629|14.8155|15.8358|16.6955|18.498|20.6302|25.7185|26.639|27.9265|27.9938|26.73|
2025-12-15 10:00:32|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2325|1.3486|1.5775|1.3918|1.7521|1.84|1.7957|2.1389|2.4573|2.5135|2.6658|3.0003|2.9426|3.5323|3.1477|2.8861|3.4663|3.2578|2.9812|3.3636|3.7281|3.9403|4.4207|4.0873|4.3703|4.9115|5.4129|5.6147|6.0261|6.573|8.7001|9.3621|9.9492|11.8375|12.0837|9.4957|12.9092|12.8809|13.8665|12.9632|18.5171|16.1452|17.1948|13.5915|18.647|16.007|17.1384|16.9793|16.8853|16.7689|14.7286|15.9373|15.5377|16.1907|17.3071|16.7629|15.0741|16.6729|17.7624|13.7899|15.6982|16.0857|15.4751|16.4602|17.1983|18.0006|18.9901|19.7896|20.9012|21.5016|20.9898|23.2073|25.4932|25.5999|22.8229|25.0332|22.9165|19.8453|23.9763|26.009|28.1676|29.3972|27.3271|26.8391|28.2589|28.5878|31.1642|31.8244|33.367|35.5428|38.0806|39.4535|38.6841|43.9258|42.8879|44.6507|49.3655|49.3673|52.1658|50.1603|53.5127|53.9102|51.1385|49.8936|52.6766|56.2051|58.5524|59.6162|52.9083|59.5162|60.6065|59.8917|62.3703|59.5613|54.1684|56.3175|50.4006|58.4304|61.4817|63.4262|59.7731|57.9694|64.3859|68.2049|76.0127|70.4657|73.1277|68.307|77.5947|69.3224|73.6922|64.9919|73.3733|70.4237|72.6562|67.4875|76.1488|86.5408|93.7993|100.8551|88.7637|92.0066|89.7564|79.4076|78.34|
2025-12-15 10:00:37|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|54.04|
2025-12-15 10:00:35|usa_0083|MS|total_return_price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164||
2025-12-15 10:00:41|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|179.42|
2025-12-15 10:00:42|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|480.25|
2025-12-15 10:00:47|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|115.3|
2025-12-15 10:00:47|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|13.76|
2025-12-15 10:00:53|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|41.07|
2025-12-15 10:00:53|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|572.28|
2025-12-15 10:00:57|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5348|10.382|14.2709|19.0626|14.6876|12.9862|12.2917|11.1112|11.5973|14.6945|16.9862|16.4168|16.4793|18.1251|17.5001|17.2918|15.7432|16.9515|19.5043|22.9553|19.2301|20.2423|24.3472|25.4274|28.4548|29.2081|25.25|25.3147|26.593|29.2932|21.4787|22.128|22.5439|26.4836|30.1506|30.3737|28.4571|27.4592|33.1194|39.3933|43.0743|41.2716|42.3844|46.1954|46.046|47.5462|52.6685|58.8183|65.9297|57.8842|63.274|67.4836|65.0915|66.3778|69.2883|74.7606|80.8979|79.1187|91.4801|82.2083|102.03|98.8009|103.4029|106.0166|106.8104|113.491|129.8818|142.154|138.3315|150.1954|141.0519|143.1192|162.0493|179.5946|178.9919|165.0011|180.256|215.764|231.1925|238.5245|266.2001|314.1551|337.6876|309.1935|262.9488|276.3457|277.9447|253.0305|275.5954|310.342|321.154|365.7706|298.3011|333.5984|351.3245|383.8635|312.3841|253.4005|247.85||
2025-12-15 10:00:58|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72||
2025-12-15 10:01:01|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|182.02|
2025-12-15 10:01:04|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.8716|3.9563|4.0206|4.5285|3.5974|3.4061|3.0472|4.0409|3.3011|3.5974|4.3169|5.6288|4.972|6.7935|6.8985|8.9723|6.6023|3.6194|3.8936|3.4501|3.1742|4.1696|3.682|3.682|4.0629|4.4658|4.7198|4.2119|4.2745|3.5127|3.0692|3.7667|3.5872|3.8835|3.4281|2.9625|2.9202|2.8153|3.4281|3.5974|2.9768|3.5988|5.6763|6.619|9.308|7.03|6.0672|4.9433|6.6907|6.9485|6.8063|6.1721|6.8594|6.8028|7.2043|7.1964|7.9696|7.9299|10.3312|11.4046|12.3698|16.9127|19.7261|26.0291|25.5123|25.0487|24.1429|22.6686|21.783|24.9088|25.54|25.3153|31.2719|42.0868|46.0587|31.4373|23.4416|19.3189|24.0178|29.5971|34.5403|33.0428|35.0239|33.1493|32.6443|42.3901|37.4516|25.4782|35.4151|40.0034|32.4993|40.4878|43.7142|46.4121|47.7902|61.516|61.0559|71.4411|85.2241|72.2918|67.3523|67.2067|64.2859|53.5606|52.1843|53.6466|61.7924|71.778|75.167|72.6436|67.5232|72.2967|80.7844|78.9223|93.444|95.943|65.7069|71.8722|70.4941|56.3447|63.8522|27.4737|39.0949|27.9562|39.1823|57.3416|66.3362|64.968|73.9048|100.79|95.2162|98.26|115.9446|104.2228|104.7566|116.8205|113.5956|121.0156|119.9576|117.9719|118.4826|124.8351|117.5001|111.0537|108.01|
2025-12-15 10:01:05|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67||
2025-12-15 10:01:10|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|23.97|
2025-12-15 10:01:08|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|226.33|
2025-12-15 10:01:12|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|80.89|
2025-12-15 10:01:13|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|813.8|
2025-12-15 10:01:15|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1421|14.6555|14.7719|13.6299|15.3534|19.768|16.7909|18.6182|18.4924|20.3066|20.3358|19.4198|18.7473|17.8425|19.8071|21.3481|23.2162|23.8824|23.133|16.3434|9.1497|10.7611|11.535|13.4845|12.9067|13.3853|11.6427|12.2271|11.3124|9.4968|11.3554|11.5296|10.3488|13.4489|14.5495|14.2367|14.6246|7.0423|10.6338|9.0185|10.3407|12.6757|13.9885|13.2842|12.4175|15.4636|13.4342|14.0616|15.1639|14.8505|14.5629|14.8155|15.8358|16.6955|18.498|20.6302|25.7185|26.639|27.9265|27.9938|26.73|
2025-12-15 10:01:18|usa_0083|MS|total_return_price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164||
2025-12-15 10:01:17|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|275.68||
2025-12-15 10:01:23|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|480.25|
2025-12-15 10:01:23|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9888|3.2991|2.8546|2.3047|2.5832|2.6489|2.7495|2.5004|2.4748|2.8301|3.0518|2.9681|3.0622|3.3853|4.2968|4.5427|5.1272|6.4843|5.7783|6.2729|6.406|6.4776|7.5322|6.6999|6.9676|8.117|8.1291|9.1|9.1332|9.7905|13.1626|13.2824|11.9928|13.6887|13.2125|11.1767|11.6263|11.6861|15.3372|14.0875|12.1688|10.2626|8.8876|8.2103|12.6712|11.9769|13.6026|12.2558|14.4013|15.7839|13.6763|10.4846|12.9963|14.0901|16.0467|19.9656|24.192|23.1432|23.3581|23.7779|28.9672|27.2834|28.5711|35.3887|34.956|43.6247|45.3905|40.2752|37.7029|41.4144|48.5877|48.8718|45.4261|49.2895|46.688|37.9202|28.7078|18.1627|21.7392|34.1978|38.2437|42.4639|40.8388|53.8471|64.4522|76.9859|73.9115|51.4811|63.5158|75.0105|60.0458|61.2336|64.528|62.628|59.7835|60.8643|66.7362|73.5042|80.8567|74.15|69.0563|60.8751|65.0533|50.5912|53.1916|60.6571|60.6644|71.7195|75.5884|76.232|89.0463|104.0864|132.305|124.3154|115.0142|130.0659|109.0748|117.0506|118.4554|110.6261|130.3592|103.1486|113.4789|134.7995|165.5118|211.9624|199.8443|177.2274|191.917|207.8477|167.548|154.8598|227.6113|218.4629|236.1675|263.3327|286.6736|356.9265|325.6437|383.9222|357.3634|326.0848|385.685|475.783|597.89|
2025-12-15 10:01:28|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|210.59|
2025-12-15 10:01:28|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|115.3|
2025-12-15 10:01:33|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|82.16|
2025-12-15 10:01:33|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|572.28|
2025-12-15 10:01:36|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2014|0.1803|0.2146|0.1402|0.1794|0.2617|0.3161|0.2379|0.2883|0.2639|0.3426|0.4282|0.4578|0.5132|0.4639|0.5291|0.5901|0.5035|0.4222|0.3349|0.287|0.2493|0.3209|0.2992|0.4226|0.6627|0.6785|0.9029|0.8988|1.0704|1.3565|1.3474|1.5432|2.0183|2.1465|1.7321|2.7072|3.0535|3.0342|2.4929|1.5007|1.7693|1.5478|2.524|2.8753|2.9095|3.1629|3.1476|3.8545|4.068|3.3147|3.8432|3.4437|3.6164|3.6609|3.9578|4.3421|4.6475|4.4479|4.5542|4.764|4.3168|4.4925|4.1251|4.9047|4.6469|4.7065|5.6062|5.74|5.4274|5.4175|5.6659|6.2111|6.3491|6.6661|5.3092|3.8693|5.6002|7.2854|7.5363|7.6936|9.4095|8.4586|9.3816|9.7192|11.0301|11.4165|12.2116|14.1645|17.389|18.5117|17.4482|18.9881|20.549|21.9897|25.7584|24.3622|24.7711|22.7556|27.1258|28.3256|27.7963|30.1651|31.716|30.9601|33.0526|35.7441|32.3611|32.9915|34.7496|31.1929|31.1041|35.9565|38.1422|43.921|49.8123|45.2527|50.1356|50.0622|53.1257|54.6218|45.5471|48.2771|47.1721|59.4666|66.1789|64.37|61.4881|67.8244|57.9641|58.1559|68.8826|78.5311|75.8951|83.673|85.4905|92.4688|91.9821|110.908|111.3004|123.2621|127.4887|123.778|139.7366||
2025-12-15 10:01:38|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72||
2025-12-15 10:01:41|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|1089.09|
2025-12-15 10:01:43|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.8716|3.9563|4.0206|4.5285|3.5974|3.4061|3.0472|4.0409|3.3011|3.5974|4.3169|5.6288|4.972|6.7935|6.8985|8.9723|6.6023|3.6194|3.8936|3.4501|3.1742|4.1696|3.682|3.682|4.0629|4.4658|4.7198|4.2119|4.2745|3.5127|3.0692|3.7667|3.5872|3.8835|3.4281|2.9625|2.9202|2.8153|3.4281|3.5974|2.9768|3.5988|5.6763|6.619|9.308|7.03|6.0672|4.9433|6.6907|6.9485|6.8063|6.1721|6.8594|6.8028|7.2043|7.1964|7.9696|7.9299|10.3312|11.4046|12.3698|16.9127|19.7261|26.0291|25.5123|25.0487|24.1429|22.6686|21.783|24.9088|25.54|25.3153|31.2719|42.0868|46.0587|31.4373|23.4416|19.3189|24.0178|29.5971|34.5403|33.0428|35.0239|33.1493|32.6443|42.3901|37.4516|25.4782|35.4151|40.0034|32.4993|40.4878|43.7142|46.4121|47.7902|61.516|61.0559|71.4411|85.2241|72.2918|67.3523|67.2067|64.2859|53.5606|52.1843|53.6466|61.7924|71.778|75.167|72.6436|67.5232|72.2967|80.7844|78.9223|93.444|95.943|65.7069|71.8722|70.4941|56.3447|63.8522|27.4737|39.0949|27.9562|39.1823|57.3416|66.3362|64.968|73.9048|100.79|95.2162|98.26|115.9446|104.2228|104.7566|116.8205|113.5956|121.0156|119.9576|117.9719|118.4826|124.8351|117.5001|111.0537|108.01|
2025-12-15 10:01:45|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8164|1.7532|1.659|0.9339|0.9685|1.6443|1.5612|1.762|1.8061|2.4599|2.4084|2.6489|3.2717|3.5313|3.6534|3.5122|3.5387|1.8752|4.2476|4.3579|4.3755|4.8535|5.939|6.8391|7.17|7.5745|7.5377|8.6422|9.9277|10.8102|12.8339|14.1194|17.005|18.4758|17.9081|16.1079|23.6794|21.1438|21.585|19.673|23.6589|24.7069|27.78|33.9086|33.2627|29.7993|29.1886|21.4005|25.0304|25.8088|20.8314|17.8112|14.9199|12.8311|18.0944|18.4067|21.0515|20.1241|18.9457|18.8654|21.7367|19.01|18.9726|19.5131|21.2708|24.2216|21.7817|24.0081|26.978|27.939|28.7066|29.0022|32.2073|27.7124|25.2655|21.9054|19.1937|19.3843|20.1843|20.0304|19.3885|21.4706|17.2169|18.284|21.2082|21.0361|18.1252|13.2185|14.2455|17.3747|15.8923|16.4814|18.825|20.6019|20.7578|22.447|26.1027|26.4875|28.2736|29.342|30.8799|30.7723|32.2231|30.1751|31.8965|28.6371|30.3346|31.2881|37.3346|37.3744|40.5366|42.3178|43.187|41.4911|43.6127|41.4525|38.5028|41.4674|36.5141|37.6375|42.1825|28.4151|32.8934|29.4754|36.738|41.2507|44.9773|45.8247|51.6359|44.382|37.595|35.0177|41.7526|41.9968|41.5141|40.1399|49.4833|55.2029|57.7966|69.8721|75.1653|82.5048|90.1822|108.4252|117.03|
2025-12-15 10:01:47|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|226.33|
2025-12-15 10:01:50|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|237.87|
2025-12-15 10:01:53|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|813.8|
2025-12-15 10:01:54|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|81.65|
2025-12-15 10:02:00|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:01:56|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|275.68||
2025-12-15 10:02:01|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|141.44|
2025-12-15 10:02:03|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:04|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|266.1|
2025-12-15 10:02:09|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26||
2025-12-15 10:02:12|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3866|0.357|0.311|0.2353|0.2596|0.3574|0.4573|0.5154|0.607|0.7413|0.847|1.01|1.2456|2.1955|3.4895|4.9635|5.0377|4.7008|5.2447|5.6618|5.6747|6.1809|5.8823|7.3342|7.9596|7.9246|8.4574|9.4584|9.7728|9.3955|10.4863|12.3171|12.2504|12.2375|13.2603|14.3985|16.976|18.5584|19.9678|18.1646|15.4061|14.5936|15.4041|18.6082|23.2048|18.736|23.3358|26.5875|24.052|28.4769|32.3375|24.8009|24.2983|16.9237|22.4099|24.2336|28.1745|27.9411|31.2936|32.176|33.0805|33.9759|35.0213|38.2216|36.5844|41.1886|42.2908|46.4667|48.3543|49.8314|51.2079|55.5054|58.6797|55.1614|55.9415|49.1164|38.6296|28.0757|37.959|44.2707|46.9881|53.5015|41.0953|44.0778|50.1292|54.406|53.6339|40.9452|48.1936|53.6043|48.5403|49.0366|52.1562|53.0898|59.4581|66.9082|73.5316|84.3127|90.7478|99.4836|108.2826|107.2782|113.1145|110.1287|110.1983|105.9445|113.5919|126.5795|141.5566|154.1431|163.8515|170.7567|169.662|184.959|156.7546|172.9999|133.4546|144.5222|156.1687|157.8273|153.1994|115.59|131.6503|122.8387|133.0688|163.5221|170.6555|178.8293|191.3197|222.5886|206.4555|197.9826|232.8135|215.2849|204.1401|210.9563|249.4035|272.7616|281.5265|294.6974|258.1868|268.5122|288.9017|339.5077|337.49|
2025-12-15 10:02:02|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9888|3.2991|2.8546|2.3047|2.5832|2.6489|2.7495|2.5004|2.4748|2.8301|3.0518|2.9681|3.0622|3.3853|4.2968|4.5427|5.1272|6.4843|5.7783|6.2729|6.406|6.4776|7.5322|6.6999|6.9676|8.117|8.1291|9.1|9.1332|9.7905|13.1626|13.2824|11.9928|13.6887|13.2125|11.1767|11.6263|11.6861|15.3372|14.0875|12.1688|10.2626|8.8876|8.2103|12.6712|11.9769|13.6026|12.2558|14.4013|15.7839|13.6763|10.4846|12.9963|14.0901|16.0467|19.9656|24.192|23.1432|23.3581|23.7779|28.9672|27.2834|28.5711|35.3887|34.956|43.6247|45.3905|40.2752|37.7029|41.4144|48.5877|48.8718|45.4261|49.2895|46.688|37.9202|28.7078|18.1627|21.7392|34.1978|38.2437|42.4639|40.8388|53.8471|64.4522|76.9859|73.9115|51.4811|63.5158|75.0105|60.0458|61.2336|64.528|62.628|59.7835|60.8643|66.7362|73.5042|80.8567|74.15|69.0563|60.8751|65.0533|50.5912|53.1916|60.6571|60.6644|71.7195|75.5884|76.232|89.0463|104.0864|132.305|124.3154|115.0142|130.0659|109.0748|117.0506|118.4554|110.6261|130.3592|103.1486|113.4789|134.7995|165.5118|211.9624|199.8443|177.2274|191.917|207.8477|167.548|154.8598|227.6113|218.4629|236.1675|263.3327|286.6736|356.9265|325.6437|383.9222|357.3634|326.0848|385.685|475.783|597.89|
2025-12-15 10:02:18|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|210.59|
2025-12-15 10:02:18|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|59.33|
2025-12-15 10:02:23|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:22|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|82.16|
2025-12-15 10:02:24|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|103.15|
2025-12-15 10:02:25|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2014|0.1803|0.2146|0.1402|0.1794|0.2617|0.3161|0.2379|0.2883|0.2639|0.3426|0.4282|0.4578|0.5132|0.4639|0.5291|0.5901|0.5035|0.4222|0.3349|0.287|0.2493|0.3209|0.2992|0.4226|0.6627|0.6785|0.9029|0.8988|1.0704|1.3565|1.3474|1.5432|2.0183|2.1465|1.7321|2.7072|3.0535|3.0342|2.4929|1.5007|1.7693|1.5478|2.524|2.8753|2.9095|3.1629|3.1476|3.8545|4.068|3.3147|3.8432|3.4437|3.6164|3.6609|3.9578|4.3421|4.6475|4.4479|4.5542|4.764|4.3168|4.4925|4.1251|4.9047|4.6469|4.7065|5.6062|5.74|5.4274|5.4175|5.6659|6.2111|6.3491|6.6661|5.3092|3.8693|5.6002|7.2854|7.5363|7.6936|9.4095|8.4586|9.3816|9.7192|11.0301|11.4165|12.2116|14.1645|17.389|18.5117|17.4482|18.9881|20.549|21.9897|25.7584|24.3622|24.7711|22.7556|27.1258|28.3256|27.7963|30.1651|31.716|30.9601|33.0526|35.7441|32.3611|32.9915|34.7496|31.1929|31.1041|35.9565|38.1422|43.921|49.8123|45.2527|50.1356|50.0622|53.1257|54.6218|45.5471|48.2771|47.1721|59.4666|66.1789|64.37|61.4881|67.8244|57.9641|58.1559|68.8826|78.5311|75.8951|83.673|85.4905|92.4688|91.9821|110.908|111.3004|123.2621|127.4887|123.778|139.7366||
2025-12-15 10:02:29|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|180.7|
2025-12-15 10:02:30|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|1089.09|
2025-12-15 10:02:32|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|136.64|
2025-12-15 10:02:34|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8164|1.7532|1.659|0.9339|0.9685|1.6443|1.5612|1.762|1.8061|2.4599|2.4084|2.6489|3.2717|3.5313|3.6534|3.5122|3.5387|1.8752|4.2476|4.3579|4.3755|4.8535|5.939|6.8391|7.17|7.5745|7.5377|8.6422|9.9277|10.8102|12.8339|14.1194|17.005|18.4758|17.9081|16.1079|23.6794|21.1438|21.585|19.673|23.6589|24.7069|27.78|33.9086|33.2627|29.7993|29.1886|21.4005|25.0304|25.8088|20.8314|17.8112|14.9199|12.8311|18.0944|18.4067|21.0515|20.1241|18.9457|18.8654|21.7367|19.01|18.9726|19.5131|21.2708|24.2216|21.7817|24.0081|26.978|27.939|28.7066|29.0022|32.2073|27.7124|25.2655|21.9054|19.1937|19.3843|20.1843|20.0304|19.3885|21.4706|17.2169|18.284|21.2082|21.0361|18.1252|13.2185|14.2455|17.3747|15.8923|16.4814|18.825|20.6019|20.7578|22.447|26.1027|26.4875|28.2736|29.342|30.8799|30.7723|32.2231|30.1751|31.8965|28.6371|30.3346|31.2881|37.3346|37.3744|40.5366|42.3178|43.187|41.4911|43.6127|41.4525|38.5028|41.4674|36.5141|37.6375|42.1825|28.4151|32.8934|29.4754|36.738|41.2507|44.9773|45.8247|51.6359|44.382|37.595|35.0177|41.7526|41.9968|41.5141|40.1399|49.4833|55.2029|57.7966|69.8721|75.1653|82.5048|90.1822|108.4252|117.03|
2025-12-15 10:02:38|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|84.44|
2025-12-15 10:02:40|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|237.87|
2025-12-15 10:02:43|usa_0116|KR|total_return_price|1.4916286149163|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|67.28||
2025-12-15 10:02:44|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|81.65|
2025-12-15 10:02:49|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:50|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|141.44|
2025-12-15 10:02:52|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:49|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|28.62|
2025-12-15 10:02:54|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|83.94|
2025-12-15 10:02:53|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|266.1|
2025-12-15 10:02:58|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26||
2025-12-15 10:02:57|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|19.15|
2025-12-15 10:03:01|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3866|0.357|0.311|0.2353|0.2596|0.3574|0.4573|0.5154|0.607|0.7413|0.847|1.01|1.2456|2.1955|3.4895|4.9635|5.0377|4.7008|5.2447|5.6618|5.6747|6.1809|5.8823|7.3342|7.9596|7.9246|8.4574|9.4584|9.7728|9.3955|10.4863|12.3171|12.2504|12.2375|13.2603|14.3985|16.976|18.5584|19.9678|18.1646|15.4061|14.5936|15.4041|18.6082|23.2048|18.736|23.3358|26.5875|24.052|28.4769|32.3375|24.8009|24.2983|16.9237|22.4099|24.2336|28.1745|27.9411|31.2936|32.176|33.0805|33.9759|35.0213|38.2216|36.5844|41.1886|42.2908|46.4667|48.3543|49.8314|51.2079|55.5054|58.6797|55.1614|55.9415|49.1164|38.6296|28.0757|37.959|44.2707|46.9881|53.5015|41.0953|44.0778|50.1292|54.406|53.6339|40.9452|48.1936|53.6043|48.5403|49.0366|52.1562|53.0898|59.4581|66.9082|73.5316|84.3127|90.7478|99.4836|108.2826|107.2782|113.1145|110.1287|110.1983|105.9445|113.5919|126.5795|141.5566|154.1431|163.8515|170.7567|169.662|184.959|156.7546|172.9999|133.4546|144.5222|156.1687|157.8273|153.1994|115.59|131.6503|122.8387|133.0688|163.5221|170.6555|178.8293|191.3197|222.5886|206.4555|197.9826|232.8135|215.2849|204.1401|210.9563|249.4035|272.7616|281.5265|294.6974|258.1868|268.5122|288.9017|339.5077|337.49|
2025-12-15 10:03:02|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|320.13||
2025-12-15 10:03:07|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|44.39|
2025-12-15 10:03:07|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|59.33|
2025-12-15 10:03:12|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:03:10|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|59.74|
2025-12-15 10:03:13|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|103.15|
2025-12-15 10:03:18|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|116.96|
2025-12-15 10:03:19|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|180.7|
2025-12-15 10:03:21|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|45.6251|49.3866|56.75|69.81|
2025-12-15 10:03:23|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|136.64|
2025-12-15 10:03:29|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|84.44|
2025-12-15 10:03:34|usa_0116|KR|total_return_price|1.4916286149163|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|67.28||
2025-12-15 10:03:39|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|28.62|
2025-12-15 10:03:45|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|83.94|
2025-12-15 10:03:48|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|19.15|
2025-12-15 10:03:54|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|320.13||
2025-12-15 10:03:59|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|44.39|
2025-12-15 10:04:01|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|59.74|
2025-12-15 10:04:05|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|116.96|
2025-12-15 10:04:09|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|45.6251|49.3866|56.75|69.81|
2025-12-16 11:02:57|usa_0000|AAPL|total_return_price|0||||||||||||||||||||||||||||0.2382|0.2829|0.3154|0.205|0.305|0.4833|0.2957|0.3535|0.4036|0.4178|0.3449|0.3252|0.4315|0.3727|0.2865|0.1702|0.2138|0.2439|0.1952|0.2494|0.2891|0.262|0.3466|0.2784|0.239|0.1841|0.1575|0.1664|0.1566|0.1368|0.1068|0.1626|0.0984|0.2062|0.2151|0.2859|0.307|0.2695|0.3472|0.4747|0.7708|1.0183|0.7855|0.3861|0.2231|0.331|0.3486|0.2326|0.3284|0.3549|0.2657|0.2174|0.2149|0.212|0.2858|0.3107|0.3205|0.4055|0.488|0.5811|0.9657|1.2497|1.104|1.6078|2.1561|1.881|1.7176|2.3087|2.5444|2.7865|3.6601|4.6027|5.9406|4.3037|5.0217|3.4088|2.5597|3.1527|4.2716|5.5588|6.32|7.0479|7.5436|8.51|9.6739|10.4521|10.0671|11.4362|12.1464|17.9811|17.5148|20.0931|16.1022|13.4718|12.1478|14.7018|17.4014|16.748|20.4113|22.239|24.4703|27.694|28.032|24.7632|23.7329|24.7072|21.8037|25.9233|26.6948|33.2551|33.476|35.9644|39.6323|39.4529|43.6959|53.4736|37.496|45.3462|47.4309|53.8776|70.8517|61.5005|88.4664|112.5414|129.1674|119.0849|133.7501|138.3907|173.9216|171.2403|134.2785|135.9206|127.999|162.6973|191.6437|169.3851|190.7288|170.0925|209.1991|231.696|249.2925|221.373|204.7389|254.3834|274.11|
2025-12-16 11:03:01|usa_0001|XOM|total_return_price|0||||||||||||||||||||||||||||10.4466|10.2799|10.6422|10.8911|11.5023|13.0026|12.9204|13.2249|13.5316|12.1691|13.7539|14.1984|13.5872|14.6963|14.6963|14.5585|14.0317|13.9762|12.6137|12.7804|13.5027|14.8097|15.6987|16.0588|18.0326|18.1148|19.3106|18.5038|21.7822|23.9493|13.6139|14.2384|13.5716|15.0319|15.8654|15.6987|16.2544|15.6832|17.1435|16.8923|17.9059|17.434|17.641|20.1301|19.7401|18.4879|20.04|18.1798|18.2399|20.4633|19.2152|15.0759|16.6215|16.739|17.3214|17.7759|20.0524|20.4673|21.9963|24.0815|25.6796|30.0039|29.0789|32.3078|28.7063|31.2684|31.6787|34.8085|39.9246|39.4772|44.0774|48.8331|49.6214|44.9898|47.0875|41.7054|43.1173|36.9671|38.1761|37.695|37.6823|37.2554|31.9589|34.8497|41.4995|47.9999|46.6942|41.9489|49.2465|50.6669|50.3336|54.1419|51.5617|54.0255|54.5441|52.3012|61.9351|60.2042|62.4746|58.767|58.1843|53.8983|53.1932|47.9798|50.7415|54.9067|62.0913|58.3054|60.83|55.7754|55.4233|56.827|58.5142|52.7306|59.0621|61.323|49.6825|59.5236|57.0987|53.2673|53.276|29.4057|35.3047|27.6369|33.9842|46.8112|53.6606|50.794|53.5508|73.0804|76.5554|78.8066|100.359|100.5445|99.1881|109.633|94.075|110.3911|110.2155|113.1296|104.6694|116.7582|106.8061|112.75|117.76|
2025-12-16 11:03:06|usa_0002|MSFT|total_return_price|0|||||||||||||||||||0.281|0.2301|0.2397|0.2842|0.2216|0.2259|0.2116|0.2248|0.2906|0.3691|0.4698|0.6448|0.5345|0.6384|0.9003|0.8669|1.1326|1.4158|1.508|1.3362|1.5367|1.6296|1.7658|1.6798|1.5749|1.539|1.6178|1.9662|2.143|2.3338|2.7156|3.4506|3.4551|3.3502|3.9373|4.5864|5.035|6.3094|7.0057|9.65|10.1028|9.8691|13.6679|16.5496|16.8077|21.1798|27.3724|27.5465|27.6595|35.6586|32.4516|24.4342|18.4203|13.2494|16.7038|22.2962|15.6287|20.2345|18.4203|16.7069|13.3594|15.7906|14.8363|15.7127|17.0364|16.8669|15.3633|17.6003|17.0898|18.4066|16.7013|17.2187|17.8886|18.2339|19.0373|16.3653|19.2806|21.1221|19.7827|20.9862|21.0526|25.5245|20.427|19.8737|19.3582|14.1953|13.5059|17.5871|19.1369|22.7788|21.9918|17.3546|18.5693|21.2926|19.4845|20.0834|19.3474|20.3311|25.4274|24.2731|23.7709|21.5098|23.2268|28.2467|27.4041|31.0385|34.2638|35.1032|39.2698|39.5942|34.9011|38.1478|38.495|48.5789|48.7072|45.4423|51.4714|55.9035|59.6093|62.7456|68.168|78.6733|84.3377|91.5151|106.5496|95.0337|110.8215|126.3405|131.5587|149.7332|150.1517|194.2964|201.293|213.4208|226.7518|261.1396|272.2828|325.4175|298.9323|249.5981|226.8224|234.2201|282.2733|334.1501|310.4812|370.5157|415.3059|441.9941|426.2957|418.4135|373.3883|495.6659|516.9824|474.82|
2025-12-16 11:03:10|usa_0003|JNJ|total_return_price|0||||||||||||||||||||||||||||2.8034|3.0198|3.6654|3.4392|3.9215|5.2622|4.6032|4.8928|6.3652|5.4406|5.0185|5.3102|5.7166|4.8506|4.7495|4.5392|5.2046|4.4046|5.0383|6.1175|6.5077|7.1079|8.1038|8.9418|10.3552|11.2106|12.0796|12.5516|12.2299|13.04|15.9326|14.3305|16.4252|18.3684|18.5728|19.7045|21.185|23.6853|24.8984|23.4127|23.8261|18.0141|26.2197|24.2563|27.2201|22.7387|26.0684|29.0021|31.0321|34.2098|27.6194|28.6863|28.587|30.928|27.7506|26.7061|27.9937|27.6056|30.4742|30.9756|35.0392|37.2661|36.2444|35.4675|33.8615|33.5547|34.1621|37.239|38.0721|34.9528|35.9756|38.6157|39.4472|38.6194|38.5739|41.8053|36.403|32.2694|35.1543|37.9911|40.5053|41.3158|37.7669|39.995|40.2675|38.9237|44.0786|42.5793|44.2498|44.8993|46.4361|47.7944|49.0497|57.5037|61.0129|62.0669|66.0329|71.3297|76.4992|78.4669|77.4812|75.0614|73.2488|70.6966|78.3662|83.1452|93.8772|92.0338|90.3791|98.3526|105.1573|104.0024|112.4544|103.8027|99.0155|113.5004|106.6838|116.3289|116.6975|109.215|123.988|112.1699|121.1302|129.0897|137.408|144.3883|145.6339|143.6181|153.1249|159.6571|160.9369|149.1031|162.2739|143.4099|154.2988|146.2453|148.3535|150.8627|140.5167|156.9853|141.2155|163.2322|151.637|185.42|214.17|
2025-12-16 11:03:15|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|506.38|
2025-12-16 11:03:20|usa_0005|WFC|total_return_price|0||||||||||||||||||||||||||||5.0455|4.8024|5.2887|3.6182|5.0455|6.2613|6.6869|8.1458|8.8753|8.8461|9.24|9.4832|10.4874|12.1287|6.6552|6.716|5.9258|5.8042|6.3513|6.0182|5.6826|6.1689|6.9908|7.9026|8.0242|8.9361|8.4814|9.9087|10.5774|11.2461|13.6777|14.8935|9.4224|10.1057|9.1184|8.7537|9.7117|8.5715|10.4995|9.7833|10.0256|10.1577|9.7108|11.5745|14.104|12.5869|11.8737|11.4317|11.2487|12.8563|13.0995|12.6748|12.4048|11.9837|13.5084|13.9292|16.0571|15.5727|15.8516|16.6555|17.4998|16.9699|17.6153|16.8966|18.2843|18.7432|19.8372|21.5651|21.3604|20.8442|21.4589|21.9283|18.762|18.2705|15.0608|24.0586|19.0829|9.3901|16.0319|18.6575|17.9019|20.6771|17.0353|16.7424|20.6987|21.2586|18.8884|16.3082|18.7248|23.3598|23.0294|23.9351|23.8454|25.99|29.2255|29.4617|32.6002|35.9575|38.269|38.0307|40.4594|40.4141|42.0641|38.6574|41.2047|36.9404|36.4305|34.3566|43.1158|43.8418|43.9511|44.0627|48.8116|42.4176|45.2077|43.1729|38.1564|40.374|39.9206|43.0318|46.3376|24.9829|22.7372|20.9668|27.0389|35.1144|40.7934|41.9842|43.572|44.2055|35.9265|37.1434|38.3771|34.9646|40.2344|38.82|47.1795|55.9474|57.6573|55.2608|69.1076|70.9813|79.6521|83.82|92.9|
2025-12-16 11:03:24|usa_0006|GE|total_return_price|0||||||||||||||||||||||||||||10.5931|11.0169|11.9553|9.4883|10.0836|12.3252|13.1886|12.4548|13.8508|13.8105|14.278|14.4771|15.9391|16.7372|18.1037|18.2428|20.0917|19.2902|18.1744|18.8501|20.1372|21.4826|22.5948|25.7125|29.2264|31.8035|35.4257|37.5482|41.1595|41.3676|54.1843|57.1801|61.912|72.9562|76.9797|67.8079|87.2993|95.0223|97.0579|102.4496|134.0703|135.2305|138.1587|151.4452|125.9975|110.4143|129.2475|98.8864|107.0171|100.4615|78.4195|67.0076|66.6929|70.4005|79.6974|83.3515|87.1905|86.4201|92.2959|96.2245|105.2145|104.5987|101.1316|98.9199|103.7083|103.6799|98.9895|106.7795|113.3893|108.5986|118.4153|128.9309|116.4331|117.303|85.5337|82.8178|53.6254|34.4496|40.2643|56.7451|52.627|63.7006|50.7909|57.6601|65.4103|72.2008|68.4741|55.7885|66.2856|74.9368|78.4756|86.1704|80.3708|89.251|90.2362|93.676|110.7988|103.2338|105.6533|103.8698|103.4153|102.4661|110.6684|105.9855|131.8851|135.6723|135.3671|128.363|137.9742|131.1528|119.8765|108.3886|78.7609|61.3458|62.4871|52.3295|35.1354|48.2878|50.8018|43.3009|54.1025|38.5305|33.1937|30.3277|52.6229|64.023|65.6821|62.8946|57.7196|55.9552|38.9828|37.9522|51.4148|75.244|86.4598|87.1377|100.6637|138.4431|157.4924|187.4206|166.0346|199.6142|256.701|300.82|300.98|
2025-12-16 11:03:28|usa_0007|JPM|total_return_price|0||||4.2532|4.3866|3.4799|4.4223|5.0023|5.4373|5.981|4.8573|6.5799|7.9211|7.431|6.2899|6.126|6.3435|6.0898|5.5287|3.0985|3.0985|4.4397|4.6398|4.4948|5.2387|5.2024|5.9274|4.331|3.3885|3.6974|2.2474|1.5587|2.5186|3.0985|3.6785|3.0811|4.7486|5.3837|4.7312|5.6011|5.8549|5.9274|6.5248|5.8186|5.2749|5.5823|5.0748|5.201|5.4736|6.851|8.8258|8.5184|10.2221|10.3187|11.8008|13.2531|14.0082|14.5788|17.838|16.6393|20.6112|23.1991|13.3162|22.1164|25.4789|27.2191|23.8329|24.7|27.8772|22.2065|22.4225|22.2105|22.1085|22.0772|17.0806|18.3594|18.1759|17.462|9.8844|12.711|12.7379|18.6241|18.8938|20.4108|23.5293|21.9221|22.6636|22.4421|20.0794|20.7028|20.0813|23.7268|25.1049|25.529|28.7768|29.8102|30.0712|30.3285|28.9056|27.7604|27.5551|22.1914|30.5434|20.7808|17.7321|22.796|29.3283|27.9231|30.023|24.5893|25.5982|28.5674|31.0813|27.7521|20.5429|22.8773|31.8638|24.9227|28.4714|31.1539|33.6273|37.6377|37.1222|42.3079|44.2085|42.2229|44.4513|46.4892|45.2929|50.9978|46.1874|50.3815|45.4885|48.0848|51.9294|67.7814|69.3808|72.6074|76.2897|85.9189|88.8135|84.5804|92.0913|80.2278|83.8703|93.3364|98.9493|118.1411|76.79|81.061|83.7741|111.6023|134.6625|138.4009|146.4922|142.5671|123.4686|102.7498|96.1934|124.5449|121.9189|137.1426|137.6857|162.6889|192.7544|195.7759|205.2312|234.7408|241.4555|287.1241|313.9039|320.02|
2025-12-16 11:03:33|usa_0008|PG|total_return_price|0||||||||||||||||||||||||||||3.3555|3.5521|4.5967|3.8641|4.6239|4.5723|4.1799|4.614|5.1341|5.6228|5.0862|5.4896|5.9944|5.6058|5.8773|5.4019|6.5204|6.1535|6.1752|6.9426|7.259|7.8005|8.5072|9.166|9.9298|10.1851|10.943|11.8356|13.126|14.0507|17.3597|17.0313|19.7508|20.9472|22.6916|17.769|22.8895|24.6327|22.5141|23.733|27.8258|14.4528|14.5201|17.2464|20.288|16.2702|16.6838|19.1387|20.9178|23.9292|23.9971|24.141|23.3176|24.2772|24.4239|25.5518|27.6266|29.144|30.4009|30.3614|31.0464|30.008|30.0212|34.0135|33.2781|33.2933|32.2988|36.2061|37.7318|37.2578|36.295|41.9567|44.0113|42.2152|36.8462|42.4909|37.9334|29.0976|31.8482|36.3873|38.3804|40.3391|38.5357|38.8307|41.9739|40.4905|42.1319|42.2165|44.9386|45.637|41.9419|47.9073|47.2771|54.0979|54.4455|53.8556|58.4552|58.3111|57.3109|61.554|67.4699|61.1239|58.8333|54.5388|60.7429|63.5099|65.8657|70.3641|66.4274|71.5481|69.9292|73.5748|74.8591|65.0854|64.677|69.5867|77.5314|88.457|93.8758|107.1763|108.3117|95.9573|105.0009|122.8246|123.6396|121.0685|121.3931|126.5654|149.012|139.9434|132.4306|117.0313|141.4906|139.6827|143.4401|138.7502|140.2766|156.2957|159.893|168.93|164.4778|168.2144|158.2381|153.65|145.13|
2025-12-16 11:03:37|usa_0009|PFE|total_return_price|0||||||||||||||||||||||||||||0.8527|0.7613|0.8132|0.9031|1.0409|1.3883|1.4485|1.7087|2.2148|1.8418|1.9446|2.0006|1.9499|1.6854|1.8251|1.6323|1.9054|1.5026|1.7687|1.9518|2.1975|2.4548|2.6509|3.0899|3.6627|3.9271|4.1877|4.6623|4.9074|4.9929|7.1164|7.1825|8.9272|11.9708|13.0659|12.7356|15.0801|16.7684|13.1984|13.0644|11.8391|13.3766|17.5965|16.4991|16.9352|15.1129|14.8187|14.877|14.8226|14.8285|13.1054|10.9109|11.5383|11.8182|13.0108|11.6275|13.5862|13.539|13.3046|11.9408|10.5562|10.3901|10.9837|10.0155|9.4342|10.1785|9.6773|11.8018|10.8737|10.7209|10.9688|10.6061|9.9891|9.3281|7.91|8.487|8.2952|6.5166|7.2582|8.0888|8.9754|8.5421|7.1775|8.7385|9.0037|10.5532|10.8075|9.379|11.5953|12.2598|12.5754|13.7124|13.9632|16.2086|15.8624|16.4|17.623|18.6343|17.3723|17.4606|18.5528|20.9036|20.3132|19.1776|19.8678|18.4264|22.0851|21.4212|20.747|22.0747|21.8844|23.4863|24.0461|23.7798|24.5464|30.0708|30.0141|29.4578|30.3138|25.3778|27.9407|23.5146|23.7926|26.964|28.8429|28.6973|31.3238|34.7149|48.0798|42.4727|43.365|36.4748|43.0756|34.614|31.4554|28.7623|25.3009|24.7539|25.3355|26.5745|24.7399|24.0209|23.4165|25.0391|26.43|
2025-12-16 11:03:41|usa_0010|CVX|total_return_price|0||||||||||||||||||||||||||||4.3842|4.4722|4.7124|5.0046|4.966|5.3246|4.919|5.1978|4.9336|4.6272|4.9112|5.4965|5.2146|6.3105|6.7309|7.5719|6.8114|6.6325|6.6846|6.7163|7.2759|7.9035|7.7091|8.1868|8.8883|9.6102|10.1876|10.9153|11.4216|12.3539|13.2147|14.9448|13.9403|14.6445|15.4052|15.5795|15.4889|16.702|18.0041|16.9172|16.6284|17.8937|16.5324|16.7486|16.7184|17.516|18.1785|17.1444|18.2693|18.5616|18.3405|14.4821|14.0507|13.8138|15.5879|15.5792|19.02|19.4888|21.0601|24.2076|23.878|26.699|25.8349|30.1275|26.6341|27.415|29.6014|31.1795|35.6104|36.0763|41.388|46.3026|46.4894|42.8256|50.0671|41.9729|37.9682|34.8315|34.6506|37.2055|41.0313|40.7999|36.8526|44.4273|50.4464|59.8714|57.7243|52.3873|60.6769|61.6075|61.1704|68.1242|63.7481|70.5892|70.871|73.3646|76.057|73.0467|80.8818|74.5526|70.7414|66.8515|62.0444|51.3707|59.3021|63.6858|70.7207|70.1638|81.0431|74.6379|73.2624|83.3397|89.6252|82.4555|92.2111|90.0394|80.8891|92.5092|94.3749|90.8705|93.2438|56.7207|70.8735|58.0125|69.0451|86.8858|87.9074|86.2941|100.9724|141.5761|126.9177|127.089|160.0032|146.7319|142.8926|154.5987|138.1904|147.7341|147.9771|140.8803|139.9691|163.4572|141.6135|155.29|149.8|
2025-12-16 11:03:45|usa_0011|VZ|total_return_price|0||||||||||||||||||||||||||||13.0918|12.6391|6.647|6.3283|7.1828|6.8814|6.3283|6.0939|6.4622|5.5582|5.96|6.5292|6.864|7.5002|7.9529|8.5381|7.9354|6.931|7.5002|7.0984|6.6631|7.0823|7.5002|8.2207|8.9573|8.2877|8.5381|8.0198|8.6721|8.1363|10.1627|10.7735|12.1878|13.6945|12.2226|12.9244|14.4646|13.8458|17.5129|18.0299|16.4897|16.3745|13.6101|12.9864|13.5449|13.4153|14.6724|14.9462|13.2018|12.9224|11.3513|7.8362|11.1992|10.3075|11.6296|9.6559|10.5631|11.1188|11.1261|12.2375|12.7074|11.244|11.0684|10.5955|9.8867|11.325|11.268|12.6466|13.3434|13.7359|15.0737|16.3703|16.3066|13.7406|13.5|12.3881|13.2986|12.0201|12.4038|12.4107|13.8006|13.1084|12.0238|15.239|16.9771|18.5265|18.127|18.1516|20.0648|19.3683|22.8115|23.655|22.7086|25.7945|26.6964|25.0038|26.6227|26.0522|27.0954|27.9805|26.4769|27.8496|26.9941|25.4955|27.4353|32.4957|33.9074|31.8822|33.114|30.5648|28.3343|31.8101|34.4293|31.4597|33.5143|35.9784|38.305|40.7078|39.7358|42.4239|43.6039|38.554|39.984|43.6307|43.5464|43.5627|42.4258|41.3553|40.2581|39.9433|40.2789|30.5149|32.1974|32.2798|31.3792|27.8353|33.0697|37.4271|37.3806|41.3733|37.4155|43.1912|41.8624|43.2073|40.8|
2025-12-16 11:03:49|usa_0012|DIS|total_return_price|0||||||||||||||||||||||||||||6.2819|6.7042|7.7476|5.4804|6.1479|7.2189|6.7738|6.9359|6.9771|9.2533|8.8311|8.8733|10.5415|10.9226|10.0164|9.2933|10.5121|10.3717|10.2989|9.6033|11.4223|13.3064|13.8267|14.3185|14.7388|15.9904|15.7674|15.8905|17.5539|18.371|19.9191|20.3957|25.0808|27.0807|26.6905|19.3704|22.9439|23.8081|23.5634|19.8847|22.5652|31.8227|29.9404|29.5084|22.4799|22.2158|22.441|14.4636|16.2656|18.1182|14.8368|11.8852|12.9634|13.5277|15.6976|16.0314|18.7193|20.0512|20.4524|18.0934|22.5052|23.258|20.3842|19.5342|19.6109|22.818|24.5443|25.2888|28.2917|28.4238|28.1844|28.3908|26.9367|26.1857|26.0355|25.6099|19.218|15.3811|19.76|23.2581|27.6301|29.909|26.9875|28.3583|32.4881|37.321|33.8132|26.1221|33.0248|38.5554|42.7121|46.041|44.5215|50.7898|56.4679|57.6661|69.1592|72.4814|77.614|80.5922|86.3469|96.1559|104.6357|94.2348|97.5114|92.157|90.7743|86.7976|98.1667|106.8041|100.0788|93.5355|102.8396|96.0767|100.2569|112.7591|106.5499|107.8908|135.692|127.4197|142.2585|95.016|109.6815|122.0454|178.2091|181.4944|172.8878|166.3961|152.3502|134.9109|92.8521|92.7832|85.4554|98.4881|87.816|79.721|89.0989|120.7459|97.9802|95.359|110.8772|98.2809|124.01|114.5|110.49|
2025-12-16 11:03:53|usa_0013|T|total_return_price|0||||||||||||||||||||||||||||2.2655|2.4206|2.3083|2.244|2.3991|2.4047|2.292|2.394|2.7684|2.4634|2.6133|2.9347|3.1703|3.3468|3.3202|3.6844|3.5559|3.4599|3.7272|3.6415|3.4599|3.634|4.1212|4.8015|5.0358|4.662|4.4007|4.3387|4.7177|4.8526|5.7196|5.7201|6.8671|8.1804|7.5868|8.4673|10.2829|9.0885|11.2245|9.9749|9.5236|8.2753|8.6902|9.9065|9.5302|8.9529|8.0828|9.5666|7.9973|7.6935|6.3131|4.1962|5.7332|4.2804|5.5359|4.8919|5.8291|5.551|5.5539|6.0212|6.0489|5.6321|5.7226|5.854|6.0626|6.7842|7.0844|8.3704|9.2849|10.3488|10.9916|11.3041|11.1984|10.4206|9.2613|7.7702|8.0568|7.2287|7.237|8.0041|8.4337|7.8913|7.5073|9.0313|9.4122|9.949|10.354|9.5309|10.2616|10.7532|12.4521|13.3284|12.0561|13.2909|12.9772|12.5557|13.2282|13.3703|13.6579|13.7876|13.3154|13.1264|14.4856|13.4635|14.4233|16.6495|18.5945|17.6713|18.7321|18.5132|17.0119|17.8912|17.9817|16.7063|15.2615|16.2082|13.9804|15.6164|16.954|19.4341|20.3479|15.3807|16.2312|15.5735|15.999|17.1369|16.572|15.8375|14.7043|14.4115|17.171|12.734|15.5534|16.4975|13.8628|13.2869|15.1268|16.1244|17.794|20.7919|21.7954|27.4126|28.3495|27.9397|24.31|
2025-12-16 11:03:58|usa_0014|MRK|total_return_price|0||||||||||||||||||||||||||||3.8153|3.694|4.6357|4.0959|4.8674|5.7454|6.3537|7.1553|9.1947|8.1608|8.1484|7.4759|7.3278|6.0145|6.0747|5.3085|5.9845|5.2243|5.2729|6.3706|6.8732|7.7393|8.9763|10.3012|12.1377|11.5697|12.0742|13.2296|15.0429|15.9893|19.5219|19.1467|20.4042|24.7635|25.9389|25.2376|28.8314|31.4323|28.9975|25.6346|26.6743|24.7822|30.6846|29.9507|37.8146|30.7891|26.0461|27.2847|24.2145|23.847|21.108|19.1974|23.9216|23.3109|25.9321|21.8375|20.1058|19.3812|20.9936|14.7093|14.5229|14.8019|14.2509|12.7613|15.1099|16.9187|17.6979|20.5444|21.5584|22.0276|25.0202|26.1684|29.6113|19.5077|19.568|16.5661|16.1878|14.4829|15.3495|17.5743|20.51|21.1842|20.0542|21.3306|21.1072|19.5586|21.1361|19.8202|23.1251|23.8171|26.1778|28.5444|26.163|28.5185|30.2455|31.2796|33.1816|37.9306|38.9435|40.1973|38.7999|39.5891|39.5086|34.571|37.2914|37.6817|41.3639|45.1389|42.9053|46.643|47.3927|47.6908|42.2675|41.2732|46.3493|54.5379|59.155|64.8254|65.7919|66.4897|72.3296|61.6934|62.499|67.5288|67.1184|63.8095|68.0901|66.3506|68.3444|73.8197|82.6962|78.7453|102.1212|98.6049|107.6608|96.7089|103.1525|125.6403|118.5853|109.5044|96.6951|88.0009|78.3857|83.93|100.26|
2025-12-16 11:04:03|usa_0015|BAC|total_return_price|0||||||||||||||||||||||||||||10.5828|9.7639|9.4489|5.3859|5.7638|8.7245|9.008|8.9765|10.2363|11.4647|12.0001|11.1812|12.945|13.7639|12.5041|12.9765|12.3466|11.5277|12.945|12.3466|11.3702|12.7875|13.5119|16.945|17.5435|20.1892|20.8191|21.89|24.6302|13.9844|16.2679|15.5907|15.323|18.3781|19.323|13.4804|15.1498|17.7955|18.6047|14.2379|12.9421|13.6709|11.3134|13.9168|12.3606|14.9142|16.5076|16.206|17.6384|19.2404|20.0641|18.3575|20.2043|19.5958|23.3671|23.3091|24.2765|24.6819|26.0422|26.9395|29.502|27.9547|29.1955|27.265|30.2108|30.1402|32.1647|36.2103|36.4649|35.2347|34.1371|35.5461|29.5988|27.6519|17.7521|26.5502|10.924|5.3059|10.2784|13.1831|11.7413|13.9249|11.2174|10.2342|10.4312|10.4309|8.5837|4.799|4.3685|7.5284|6.4436|6.9643|9.1661|9.6248|10.1698|10.9208|12.3294|13.6283|12.1862|13.5598|14.2695|12.3138|13.6588|12.5435|13.588|10.9571|10.791|12.7856|18.1221|19.4029|20.0195|21.0177|24.589|25.0742|23.6656|24.8513|20.9015|23.5234|24.8592|25.1697|30.5559|18.5361|20.881|21.3274|27.0014|34.6378|37.0672|38.3596|40.3965|37.6104|28.5676|27.8967|30.7729|26.7455|27.0438|26.024|32.258|36.5856|38.6039|38.7677|43.1784|41.2561|47.0583|51.59|55.33|
2025-12-16 11:04:07|usa_0016|KO|total_return_price|0||||||||||||||||||||||||||||1.8501|2.0193|2.4086|2.154|2.5468|2.985|3.0119|3.5778|4.467|4.5667|4.4833|4.554|4.7254|4.8288|4.8912|4.8249|5.1173|4.6809|4.7028|5.6526|6.0089|6.6045|7.4952|8.1401|8.7851|9.821|11.662|12.1384|12.5866|13.3629|16.3326|14.687|16.0921|18.7247|20.7118|13.995|16.3037|14.9743|15.1622|11.834|14.321|11.5837|14.2208|13.6924|15.1781|11.2884|11.2927|11.7569|11.8768|13.2189|14.2176|12.2243|11.2239|10.4246|12.0084|11.1704|13.2586|13.2072|13.319|10.6289|11.1206|11.2015|11.2949|11.7589|11.0471|11.5584|11.9615|12.5096|13.5995|13.6256|14.9485|16.524|17.7411|17.7097|15.2229|15.5967|13.4657|13.2114|14.549|16.4131|17.5455|17.0685|15.6856|18.4532|20.8827|21.2164|21.6761|21.9115|22.8579|24.3548|25.906|25.3049|24.35|27.3612|27.3255|25.994|28.5463|26.9267|29.7257|30.1543|30.0495|29.1004|28.3854|29.2809|31.594|34.3826|33.8546|31.8648|31.4812|32.5098|34.6386|35.0388|36.0089|34.3869|35.0366|37.2118|38.4479|38.3822|42.0333|45.2675|46.368|37.3944|38.1008|42.4409|47.5129|46.0476|47.6268|46.5318|52.9163|55.8339|57.0627|51.1835|58.5305|57.5144|56.2614|52.7151|55.9349|58.535|61.3708|69.7618|60.9005|70.5731|70.2115|66.32|70.97|
2025-12-16 11:04:12|usa_0017|FB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3331|41.3557|42.0901|
2025-12-16 11:04:13|usa_0018|C|total_return_price|0||||||||||||||||||||||||||||10.2173|10.755|13.3647|8.0413|8.9969|12.0208|10.9554|14.0437|15.6041|15.975|15.2704|17.4518|19.3415|27.7242|31.7157|38.4592|31.4013|28.5582|26.2233|26.85|26.5562|31.8572|36.2603|44.2168|52.5361|55.5574|57.822|62.4795|77.161|81.8656|107.8467|117.0698|138.7868|154.9295|156.8664|97.2142|129.3342|166.8327|186.6062|173.3666|220.0273|237.2389|239.3175|286.8727|271.6889|239.9376|282.6473|217.3259|271.8347|267.5664|210.2348|173.222|206.5908|203.3907|253.9827|272.1705|292.442|314.0318|284.7987|272.6947|300.5237|282.819|293.6838|292.0684|314.4185|309.2669|319.2218|331.9551|375.9324|349.9333|353.1041|325.0444|207.719|152.8873|121.1604|150.8357|49.9663|18.8846|22.1689|36.1271|24.7067|30.2303|28.0657|29.1853|35.306|32.9921|31.0889|19.1294|19.6551|27.3136|20.4896|24.4681|29.5909|33.0995|35.898|36.3091|39.0114|35.6425|35.2755|38.8183|40.5414|38.6091|41.4361|37.2445|38.8867|31.4111|31.9263|35.7005|45.0709|45.4966|51.0019|55.7275|57.2521|52.1461|51.9427|56.035|40.9431|49.2775|55.82|55.4767|64.6166|34.2933|42.0463|35.8312|51.8843|61.7379|60.4582|60.4189|52.3673|46.6707|40.6085|37.1568|40.798|42.7125|42.398|38.3158|48.5426|60.2475|60.9823|60.7347|68.8982|69.9667|84.5638|101.5|112.8|
2025-12-16 11:04:18|usa_0019|HD|total_return_price|1||||||||||||||||||||||||||||0.9846|1.3113|1.442|1.2378|1.8244|2.4269|3.0725|3.613|3.9085|3.9579|4.7857|5.5156|6.2086|5.3734|5.6164|5.0473|4.9707|5.3569|5.2187|5.8137|5.9786|5.3437|5.6386|4.7639|5.9087|6.0922|6.4851|7.072|6.386|7.4905|9.6738|10.8231|11.7552|13.5514|16.2994|16.9666|23.579|23.2984|24.8981|29.5761|33.1911|33.1395|30.3799|25.2634|28.3478|27.7276|29.676|22.542|29.5677|27.4001|18.2699|17.1126|12.4123|16.7519|18.6145|22.1649|21.2487|21.1206|20.2865|24.772|24.9298|21.4247|26.4215|24.9832|24.7443|24.4538|21.3424|23.0532|25.3106|23.6652|23.3598|19.93|19.5396|18.533|15.4629|15.4352|14.2384|17.6236|17.5298|17.0963|19.2443|24.385|19.8723|21.7216|26.0485|26.4974|25.1012|25.917|32.3875|38.0193|38.5316|45.5583|49.894|54.9888|59.5406|58.9906|58.4889|60.8614|62.2491|75.4632|81.1884|83.6069|91.947|97.6349|99.7486|106.781|110.8211|98.3118|111.4462|127.2179|122.6251|136.6912|166.488|154.0191|165.5421|148.1611|155.5303|173.9085|183.7172|202.9086|198.5654|192.6465|234.0496|236.3651|241.3161|290.2158|295.8117|336.7687|333.8315|274.9146|277.1481|274.4978|302.3074|282.3006|315.8372|271.0576|338.3151|322.2687|357.4628|384.6314|404.5585|356.2425|365.4368|379.59||
2025-12-16 11:04:24|usa_0020|INTC|total_return_price|0||||||||||||||0.2121|0.2266|0.244|0.4561|0.5113|0.6711|0.4619|0.512|0.6298|0.4794|0.414|0.4576|0.5055|0.5622|0.6014|0.7278|0.8193|0.5796|0.6711|0.8149|0.8105|0.7365|0.8541|0.9631|0.9936|1.1461|1.5188|2.0094|1.9241|2.4774|2.1728|2.3673|2.0534|2.1609|2.2468|2.9876|4.4601|4.2386|4.0027|4.0148|5.1866|6.745|9.2583|9.8406|10.0336|13.067|9.9478|11.058|10.5038|12.1564|16.8151|16.8641|16.8908|21.1037|23.3847|37.4961|38.0028|23.6352|17.1025|14.9773|16.6614|11.6503|17.9394|17.3564|10.435|7.9428|8.913|9.3314|11.9405|15.8031|18.4154|15.6486|15.9029|11.5776|13.5234|13.4787|15.1484|14.3925|14.6236|11.4553|11.2419|12.2404|12.1085|11.4998|14.3446|15.6983|16.2521|12.9896|13.2523|11.6279|9.1802|9.5089|10.5593|12.5772|13.2106|14.5497|12.7851|12.7168|14.0375|13.5843|15.0344|14.616|16.7606|19.5872|18.7012|16.037|14.7469|15.7837|17.6799|16.8884|19.3029|19.3812|23.3991|26.5429|27.8448|24.1652|23.6744|23.6552|27.2284|25.7936|26.3783|30.5893|29.6126|29.6595|27.9496|31.7812|38.7526|44.0192|42.2585|40.4457|40.3904|46.51|41.7145|45.2071|52.7951|47.9757|53.337|46.4741|45.0402|58.2105|51.3755|49.0746|47.7645|46.3154|35.2372|24.5183|25.4859|31.8868|32.772|34.9652|49.5859|43.714|30.7748|23.46|20.05|22.71|22.4|33.55|37.51|
2025-12-16 11:04:28|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2786|0.2349|0.1858|0.2568|0.2076|0.2841|0.3853|0.4808|0.6993|0.6283|0.5518|0.6174|0.5464|0.5|0.6038|0.9699|0.8359|0.7868|0.7007|0.4727|0.8973|0.9944|1.1419|1.4028|1.183|1.3851|1.5545|2.3972|1.8126|1.4205|2.5434|2.4551|2.8725|3.1462|2.8743|2.9311|2.9722|3.6707|4.856|4.8989|5.0947|4.8473|5.857|6.5353|6.1175|6.2591|7.691|8.525|9.1911|10.8782|10.3432|12.0234|11.352|13.4011|13.5672|14.291|16.0883|18.0185|18.515|15.9554|17.8821|16.1967|16.3785|16.2597|15.1302|15.8995|11.9867|12.4518|12.672|14.8505|14.4798|13.5672|14.312|17.0849|17.9311|23.1936|25.6833|34.2257|35.8552|43.9675|52.5204|49.5552|57.9823|74.4447|65.9198|68.6262|82.1753|69.1883|71.6101|65.3207|59.653|56.9208|51.8496|49.5563|52.0585|59.9626|53.383|56.575|53.589|58.8613|48.0875|50.4622|52.941|50.1294|51.8771|60.2408|62.5493|51.9093|48.4011|54.3043|58.4621|59.9003|62.8996|52.156|54.9041|55.4189|77.7625|75.8695|71.1547|69.8659|76.2129|69.6183|66.008|81.4143|90.4514|110.4927|110.1054|111|119.78|
2025-12-16 11:04:32|usa_0022|CMCSA|total_return_price|0||||||||||||||||||||||||||||1.0298|0.9376|0.9487|0.6606|0.9273|1.1238|1.0204|1.1386|1.1948|1.0271|1.2531|1.1482|1.3935|1.6839|1.5871|2.2477|2.6326|2.0094|1.995|1.6902|1.7046|1.7246|2.0191|2.2091|1.9615|1.9359|2.05|1.718|1.972|1.8346|2.3484|2.8772|3.5818|3.9001|4.4721|5.2494|6.4695|6.9292|8.0694|8.1257|10.7892|9.2952|8.7612|9.169|9.3088|9.2817|9.6783|8.0108|8.1122|7.5376|5.4532|4.8065|5.3112|6.4424|6.8007|6.9449|7.3889|6.4808|6.332|6.3636|7.4993|7.612|6.9111|6.6205|5.8408|5.8949|7.3776|8.315|9.5386|8.7713|9.5048|8.173|6.172|6.5587|6.4529|6.7003|5.7812|4.6878|4.9929|5.857|5.8761|6.5996|6.1186|6.4028|7.8219|8.839|9.1013|7.5473|8.6408|10.9368|11.7762|13.1667|13.8854|15.6025|15.5895|16.9991|19.6541|19.0124|20.4805|20.6041|22.2247|22.0025|23.5284|22.253|22.1714|24.2129|25.9575|26.5274|27.8351|30.3062|31.6388|31.2811|32.693|28.0032|27.042|29.3549|28.5371|33.507|35.6201|38.1668|38.2518|29.5737|33.7298|40.0293|45.5711|47.2735|50.0441|49.2985|44.5586|41.6564|35.1094|26.4196|31.7801|34.72|38.3463|41.2088|41.0207|40.823|37.1496|39.9502|36.1637|35.8556|34.9944|31.09|28.21|
2025-12-16 11:04:36|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4937|2.92|4.7695|4.4387|7.5055|7.6524|10.5535|8.448|9.9988|10.0358|11.3709|11.0665|13.1785|13.303|17.6664|10.7364|13.6939|10.3012|7.5292|8.2785|10.172|12.3233|15.202|14.0945|11.9803|13.1146|15.0481|14.4604|12.1034|13.1432|15.5534|16.2975|14.3527|18.8012|17.7854|20.2377|21.5275|22.0223|27.6323|30.1032|28.4309|29.219|26.754|27.545|27.9765|30.9173|38.0938|38.0322|35.2012|40.2588|40.4808|41.7436|48.1176|47.6662|53.3103|49.9147|58.798|59.9545|49.223|58.4414|55.8831|60.8776|67.0982|55.1327|72.6976|72.7989|85.4218|101.6226|121.4926|134.8996|142.4897|141.5294|110.7799|96.8321|88.4102|100.338|122.2568|129.6458|137.3924|149.8366|175.2933|163.2302|190.788|154.0057|166.4911|243.1|308.22|
2025-12-16 11:04:39|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7332|28.6043|28.5576|26.52|27.2138|25.8486|29.5463|38.5661|36.9854|33.7709|38.8844|39.3085|40.767|46.0514|46.9035|52.1119|49.8866|54.8238|59.326|51.5016|58.2668|53.9483|60.5238|66.3966|57.7453|70.2001|72.9672|87.3383|102.0784|125.162|135.2584|145.4526|142.2764|111.8064|97.4233|87.3324|100.6711|118.2011|130.5665|140.4787|150.9073|185.8012|164.5697|193.4136|155.7335|167.5902|243.55|309.32|
2025-12-16 11:04:42|usa_0025|IBM|total_return_price|0|9.7265|11.4949|12.1277|11.6622|10.885|10.1088|11.8773|11.7693|12.1402|11.8295|11.841|14.8645|14.4822|14.0042|12.8571|11.471|14.3512|15.5337|14.4105|11.0408|10.2876|12.1755|11.0284|11.6498|10.431|10.6939|10.5554|9.205|10.5079|11.765|10.7711|11.5717|11.7731|10.1599|10.9713|9.5407|9.0714|10.7721|9.0068|5.7208|5.8392|5.7297|4.901|6.6256|6.4352|6.9364|8.2706|8.7601|9.8216|11.5107|11.3569|11.0099|13.4332|11.9936|15.147|18.4623|16.765|22.1014|26.0067|25.7206|25.5876|28.3328|31.7655|45.6466|43.9396|64.1175|60.0834|53.6399|58.9226|54.5984|56.1911|42.4604|48.1|56.8304|45.9856|60.7201|52.2753|36.2618|29.432|39.1902|39.7376|41.8763|44.9256|47.2234|46.8713|45.0793|43.9397|50.6175|47.0101|38.2733|41.478|42.6037|42.8509|40.0595|42.8999|51.0282|49.6594|55.6651|62.5229|57.5781|61.5624|63.634|63.0357|45.6117|52.7965|57.1969|65.8229|72.3593|71.2128|68.9156|75.2361|82.6801|92.2324|97.4626|99.7815|105.3444|120.0005|112.9548|120.3217|111.5859|124.7792|112.3222|109.381|111.3877|114.9361|108.8668|114.682|97.59|98.3113|100.3884|90.2134|86.4429|96.1016|97.2405|102.649|108.2359|114.4481|102.0876|97.298|103.9197|104.9497|96.6188|105.7092|80.4775|101.0616|99.9429|106.6348|99.4509|83.1639|91.7552|93.6493|98.2947|105.4479|117.2919|112.4427|114.7667|112.986|124.1809|105.8136|126.9744|119.5935|123.7395|131.2341|154.7167|182.2933|166.7396|215.0055|215.4747|245.3573|292.8003|282.16|308.66|
2025-12-16 11:04:47|usa_0026|PEP|total_return_price|0.50285714285714||||||||||||||||||||||||||||4.673|4.9439|5.7692|5.4161|7.7819|7.2434|7.2718|6.5277|7.9058|8.4252|8.6599|9.2708|10.0308|8.8003|8.7832|9.3196|8.7139|8.683|7.2921|8.4131|9.4972|10.104|11.4273|12.8846|15.5854|15.647|15.7011|14.7118|16.1965|17.447|19.1964|18.5691|21.6372|20.1166|19.7978|17.2298|20.1415|18.9851|20.089|17.9684|18.2134|19.1585|24.0027|25.4641|23.2482|23.1742|24.7446|25.9278|27.5744|27.7886|23.058|23.7737|21.7255|23.507|25.1129|26.1608|29.6493|30.0017|27.6453|27.5371|29.715|31.1775|30.6983|33.4172|32.974|33.2307|36.3437|36.5462|36.9626|38.4339|38.3734|43.3471|42.8917|40.7115|39.7934|34.2937|31.4869|30.4349|34.9946|37.6389|41.7122|41.1196|41.2396|41.8|41.8566|44.7679|41.9197|41.5378|44.5003|44.2655|49.1604|47.1511|54.6787|57.001|58.1448|58.9447|59.3468|61.0455|63.0846|69.3544|69.8757|69.5103|70.9279|75.8102|77.1041|77.4653|82.5636|81.8342|86.6133|87.7128|90.9113|86.5388|86.923|80.3849|92.4236|91.0646|100.9049|105.4335|106.0064|114.5558|101.6846|112.0054|117.4562|114.545|123.4|125.7642|137.9224|142.9821|150.0776|153.9599|157.9651|165.0438|167.8585|175.7681|173.8156|152.4606|165.916|166.7692|164.9883|159.8999|146.8769|132.8103|136.5844|146.09||
2025-12-16 11:04:53|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|222.54|
2025-12-16 11:04:56|usa_0028|ORCL|total_return_price|2|||||||||||||||||||||||||||0.4256|0.4428|0.3909|0.2302|0.156|0.1781|0.1485|0.2227|0.2672|0.3959|0.2945|0.3464|0.4404|0.6482|0.8264|1.0194|1.2518|0.8745|0.9081|1.1334|1.0938|1.8634|2.0635|2.383|2.6947|3.0878|2.951|3.2182|4.3646|3.4961|4.1534|5.0945|4.4505|3.2908|3.2908|2.6642|4.5761|7.4661|4.9722|7.3151|13.59|29.7613|28.8074|36.4511|21.2438|15.2314|12.2653|9.7882|11.2472|13.3235|6.3491|7.6878|9.7401|9.5878|10.4295|10.2852|9.6359|10.3173|9.1388|7.9925|10.2131|10.3814|10.2611|10.4135|10.1008|9.9565|11.3995|12.5539|15.2715|13.1711|15.536|16.2575|16.1773|15.0711|18.3097|17.5802|12.8986|12.4577|15.7452|17.6288|17.8328|19.9486|18.3003|17.7464|22.0162|26.8256|27.9519|22.969|25.7042|24.04|21.7957|26.115|26.6002|28.4659|28.0834|26.5885|29.5576|32.8613|35.4117|35.1006|35.9553|37.2516|37.1006|31.7589|33.5013|31.749|34.8306|35.8457|35.0854|37.3262|39.9515|44.4667|43.5156|45.1187|41.7737|43.6071|43.9449|47.1682|45.9888|47.5073|51.459|45.5378|49.7412|53.1565|53.8381|60.4017|74.0444|84.124|85.9415|72.2199|68.6372|71.0819|80.0037|84.5302|102.8905|117.3349|113.6754|109.6675|115.4496|139.5847|183.0196|164.8287|164.8929|225.7383|201.95||
2025-12-16 11:05:01|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||1.3101|1.0954|0.7589|1.0889|1.2063|1.4412|2.0148|2.8008|3.0086|3.7498|3.7404|4.4726|5.0414|3.7404|5.7556|5.929|6.8368|7.9416|10.381|10.2455|18.1427|18.5492|20.208|24.0688|35.6153|45.0867|42.5693|35.0494|24.355|11.0456|12.5028|11.0066|12.8801|9.5299|8.5802|7.2727|8.6973|9.7576|12.6784|13.6151|16.7246|13.6021|13.6086|12.4963|11.7352|11.2343|12.4572|11.3514|12.0799|13.6281|11.6311|15.6968|17.3165|17.3946|18.8062|21.5058|15.9375|16.679|14.3047|11.5595|9.7381|12.5678|14.3177|14.8381|14.6169|17.5182|15.0072|14.8706|13.7582|11.4368|10.4646|12.1902|12.9668|13.3538|10.6172|11.4972|13.8961|14.2468|17.5497|15.5848|15.2514|16.2242|17.8478|17.4421|18.9221|20.8495|20.7114|21.1943|17.6133|20.5387|23.0178|23.3221|23.553|26.349|24.55|26.888|32.9505|35.4142|34.0786|37.116|38.6625|46.0321|45.8673|39.6329|38.6301|35.951|40.2697|30.977|38.7786|44.6024|48.848|49.7109|49.7358|44.0586|41.1786|41.6161|44.9403|43.9569|48.7801|49.2174|47.745|45.0655|46.8738|53.3931|59.4791|57.0405|67.6714|73.11||
2025-12-16 11:05:06|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4923|18.1437|14.191|11.7339|12.3593|13.9533|15.5133|19.2736|20.3539|17.6424|16.4399|15.2993|16.265|16.925|20.2307|22.9673|27.2025|27.6042|30.6611|34.4231|38.6017|41.8757|44.0043|49.5692|49.7554|48.5903|48.7732|61.263|60.9097|63.9489|62.6642|72.0906|70.5574|72.5108|77.1735|73.759|84.0469|89.1654|98.3081|106.2838|111.0934|128.8772|142.902|118.5768|149.3066|166.0513|166.8279|180.5527|155.3848|190.7219|192.4286|198.9028|205.0765|228.6643|218.9117|209.3997|222.1468|189.6616|173.8508|201.1682|216.2554|222.7152|226.1194|253.862|276.0089|274.3394|273.2511|316.0942|341.6803|344.6536|346.2|346.89|
2025-12-16 11:05:08|usa_0031|WMT|total_return_price|1||||||||||||||||||||||||||||1.0726|1.2506|1.5828|1.3515|1.6691|2.0508|2.4143|2.3464|2.7358|2.6556|2.8429|3.1001|3.3188|2.7292|2.5916|2.6971|2.7134|2.5893|2.5683|2.4184|2.3588|2.4534|2.7564|2.2433|2.118|2.4873|2.5048|2.7712|2.4889|2.9548|3.9471|3.6904|4.2046|5.348|6.6866|7.3238|9.1296|9.7767|8.9903|11.9949|11.6713|11.8204|11.8056|9.7074|12.1655|11.0979|12.0074|11.0579|12.92|12.0467|10.6197|11.5794|10.3513|12.2174|12.1483|12.8291|11.7397|12.4544|11.6099|11.8372|11.5315|10.4046|10.9272|10.5086|10.2732|10.0697|9.9859|11.1003|10.7817|10.8856|10.4865|10.3697|11.6906|13.4221|13.6274|13.0264|11.0456|11.881|11.8217|11.8387|12.7964|12.919|12.4005|13.1988|13.7372|13.5645|13.0905|14.1883|15.4449|14.9274|18.9878|19.2417|18.0408|20.174|20.3525|20.1634|19.7338|21.1989|19.6897|20.544|23.018|21.2679|19.7377|15.803|18.4743|18.7541|20.6148|19.9168|19.1197|21.6959|23.2385|25.5246|31.3282|26.1521|26.546|30.0066|28.8315|31.107|33.5651|35.8327|35.1432|37.4754|40.0711|43.1432|43.8439|43.8452|44.848|47.1823|44.3255|48.6917|42.18|45.6617|46.3297|48.8154|51.8863|53.227|54.0263|58.4089|67.7848|81.1591|97.4275|96.7894|97.7517|101.18||
2025-12-16 11:05:13|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0418|22.2989|21.3601|18.7717|16.2338|19.1621|22.785|23.1966|25.114|21.7988|27.486|28.9736|32.6648|34.3798|33.0846|39.6151|45.6019|46.1229|47.8007|45.9063|49.7729|48.8316|47.9865|47.1969|45.2299|51.596|48.3387|48.5236|45.4578|48.9327|47.8876|53.1907|61.3415|63.2112|62.9028|58.0983|72.9197|78.9382|73.4643|69.3855|67.0562|54.9338|56.3341|46.4644|62.8152|57.1484|55.0932|63.3919|52.3295|54.9623|58.0581|65.1172|71.7405|80.2916|80.9696|76.5435|79.1341|84.6024|75.5342|87.5995|83.949|84.4747|82.6874|85.3813|86.792|95.2331|116.2751|119.7454|152.5669|181.8591|160.6901|158.41|
2025-12-16 11:05:16|usa_0033|AMGN|total_return_price|0||||||||||||||||||||||||||||0.6633|0.8762|1.1032|1.2699|1.7665|3.7246|3.3449|4.7037|6.4489|5.3209|5.183|5.3422|6.0122|3.2138|3.1074|3.2887|4.2142|3.2572|3.6455|4.5343|5.0229|5.7313|6.8533|8.493|10.1106|9.8977|9.1945|10.7491|9.2592|9.5146|9.8977|8.1627|9.2167|10.366|11.1322|12.8655|17.8033|25.4995|20.7319|27.7538|40.9054|41.8044|47.8456|47.5459|43.548|40.9939|41.3277|40.0268|38.4399|40.6466|28.5234|28.4008|32.9232|39.1959|44.9101|43.943|42.0837|39.6045|37.1663|38.6919|43.691|39.6454|41.1778|54.2613|53.7096|49.5482|44.4266|48.7173|46.5243|38.0585|37.6567|38.5284|31.6291|28.4553|32.1195|40.3673|39.3321|33.7269|36.0561|41.0212|38.5284|40.7556|35.8246|37.5341|37.391|36.4035|39.7408|37.6361|44.1863|47.025|50.7006|58.8719|60.4604|72.2918|69.884|79.627|81.4986|88.563|85.4609|101.8977|115.9996|117.0237|112.9436|102.2344|120.5879|112.151|114.5608|126.3292|111.4763|125.9562|133.1765|145.1444|136.3001|134.6296|146.8975|166.0851|157.0628|154.464|151.1195|159.8129|200.4138|169.7362|198.811|215.6715|196.4276|214.1464|211.2665|185.7343|198.1446|214.8116|217.8628|203.3929|238.6294|221.5862|205.4219|250.6824|270.7592|269.3704|298.1238|309.5769|252.4235|304.1663|275.0018|280.2015|325.31|
2025-12-16 11:05:21|usa_0034|CVS|total_return_price|0||||||||||||||||||||||||||||4.9222|5.1523|5.7402|4.2177|4.6795|5.9435|5.4896|5.373|5.1145|5.7056|5.3115|5.942|6.2982|5.745|5.6141|5.343|4.9758|4.7142|4.8371|4.4904|3.9356|4.804|4.4651|4.5471|4.0979|4.8324|5.4329|5.9357|6.522|7.2894|8.1167|9.0276|10.1869|12.0258|12.4235|13.9953|17.5923|15.2116|16.2752|13.1025|12.8214|12.095|12.8978|14.9526|19.3777|18.9284|12.5042|10.7704|9.6195|11.1796|9.9816|8.2873|8.1798|7.8307|9.2255|10.2436|11.9324|11.6827|13.931|13.989|14.988|17.5256|19.3908|19.3736|17.6691|20.0049|20.5874|21.5663|20.7797|22.9856|24.5831|26.7723|26.894|27.4526|26.8557|22.8854|19.5884|18.7911|21.8404|24.5493|22.1691|25.2281|20.2799|21.8303|24.1888|23.9609|26.3295|23.6135|28.7703|31.7261|33.2166|34.5334|34.604|39.5269|41.2643|41.1057|52.0382|54.6515|55.2293|58.5306|71.0655|76.4278|77.9335|71.9185|73.1273|77.9335|72.2273|67.4308|60.0884|60.1376|62.0356|63.1063|56.632|48.8962|50.9651|62.8196|52.6472|43.6645|44.5411|52.0168|61.7342|49.6353|54.8085|49.6509|58.5604|64.9336|72.4925|74.1727|90.692|89.4532|82.321|85.2212|83.7759|67.2646|63.09|64.2423|73.2757|74.6904|55.8413|60.1243|43.401|66.3352|68.2358|75.39|79.69|
2025-12-16 11:05:25|usa_0035|UNH|total_return_price|0|||||||||||||||||||||||||||||0.952|1.6843|1.574|2.2701|3.8324|4.3821|5.2726|7.2742|7.738|8.1041|4.9064|5.5538|5.0285|6.2734|6.7001|7.408|4.1741|4.4065|5.1749|4.4065|4.5647|4.0404|4.7727|6.3837|6.0049|4.9308|4.0648|4.3938|4.6506|5.0773|4.882|4.8517|6.3222|6.2187|3.4174|4.2044|5.1388|6.1152|4.7541|5.1876|5.8223|8.3726|9.642|11.9863|11.5785|12.065|12.9931|13.8274|14.9373|17.8947|17.0483|16.3212|17.9242|19.6507|19.678|22.7518|25.2117|24.3549|28.8503|34.4412|37.3289|40.812|43.99|48.6394|43.7473|35.0699|38.5314|42.0792|41.5067|40.0727|37.9492|45.6048|26.9476|20.5871|19.9127|20.8616|16.4388|19.6198|19.6669|23.9396|25.6597|22.4201|27.8195|28.7061|36.0358|41.258|37.0181|40.8157|47.6067|47.4256|45.1021|44.3253|46.9343|53.9556|59.2289|62.5183|68.3187|68.4388|72.5132|85.3101|100.1592|103.7381|99.0714|100.8973|111.011|122.1578|121.6789|139.6503|143.6479|163.0705|172.897|195.2799|190.1854|218.809|238.0711|223.6423|222.8197|220.8647|197.634|268.3775|228.6478|271.5941|288.2652|325.4083|346.4834|374.2682|366.484|472.5047|481.2927|486.4756|479.8406|505.279|451.998|461.5843|486.0856|509.2971|480.4499|496.6887|572.269|497.0212|516.7978|310.0142|345.3|341.1|
2025-12-16 11:05:31|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.4709|0.4377|0.371|0.3426|0.4614|0.9324|1.1035|1.5745|1.0084|0.9532|0.6225|0.9847|0.9337|1.2741|1.3473|1.785|1.6729|1.6146|2.067|1.6535|1.5515|2.1935|1.9795|2.4802|1.9647|2.0814|2.1861|1.8651|2.0157|4.839|11.1658|14.7209|54.8188|46.4714|18.6744|22.1759|25.5809|17.6256|18.2014|14.7964|15.7177|11.7151|8.556|8.5965|11.3261|11.2209|11.2199|13.0317|16.892|20.7873|22.9194|24.5663|26.7236|23.1338|20.8983|28.3942|27.3891|32.2383|25.592|23.2906|24.291|27.5034|28.0628|27.4333|25.6355|26.7964|29.0942|28.2607|23.6778|25.8331|30.1274|30.0896|31.063|28.3004|22.2681|30.7571|33.8608|37.6371|39.132|33.6598|38.008|47.4539|38.989|43.9242|43.667|47.4277|43.5229|48.2144|53.4315|57.014|57.5603|54.6414|54.6373|51.2663|46.6265|40.3377|37.8966|39.1362|41.3894|53.3738|51.1999|45.4486|44.1993|41.9535|52.2477|45.6091|46.6761|60.4543|48.2827|48.9471|65.8854|66.5918|77.6213|59.9892|81.5073|105.7247|137.4542|120.2307|130.2682|118.1015|168.0792|141.0456|118.5186|105.4123|103.23|120.5251|113.2383|106.3953|139.4365|164.0497|193.794|166.3067|151.0243|151.8287|158.3588|166.36|179.26|
2025-12-16 11:05:34|usa_0037|SLB|total_return_price|0||||||||||||||||||||||||||||6.0357|6.7482|7.4314|7.9052|7.5569|7.6418|7.7627|8.9357|8.2984|7.471|8.4459|9.1226|7.7636|8.109|8.678|9.1633|8.1747|7.3487|8.2611|7.6379|7.1178|8.4699|8.8759|9.3966|10.0067|11.4926|12.2905|12.381|14.6902|15.8312|18.5095|25.0107|23.9591|22.6019|20.4315|15.2768|13.9804|18.2136|19.3326|18.9692|17.1445|23.4324|22.9212|25.3357|24.6675|17.8289|16.3411|14.2386|17.1826|18.4547|14.6425|12.1639|13.3675|12.1302|15.2399|15.5648|17.6621|20.6704|20.6283|21.9286|21.8739|23.0913|24.9539|27.7945|32.0689|41.8688|43.1577|41.2001|42.0275|46.1066|56.8029|70.3474|66.0291|58.5434|72.291|52.6621|28.665|27.6454|36.9621|40.8619|44.7704|43.7913|38.322|42.8252|58.2018|65.1852|60.568|42.0078|48.2162|49.5342|46.1671|51.6355|49.6645|53.8782|51.776|64.0875|65.5886|71.2835|86.5676|74.9058|63.2079|62.1105|64.5129|51.9654|52.8951|56.3377|60.7997|60.8467|65.3395|61.1586|51.9285|55.4568|53.9906|52.2658|54.4755|49.905|29.879|36.4994|33.7667|29.4885|35.1761|11.9785|16.441|14.003|19.7644|24.7327|29.2337|27.1895|27.5902|38.1736|33.1653|33.4489|49.9803|46.1212|46.3909|55.2908|49.5922|52.5295|45.5052|40.7257|37.457|41.1217|33.5317|34.37|38.9|
2025-12-16 11:05:39|usa_0038|BA|total_return_price|0||||||||||||||||||||||||||||10.6399|12.9468|15.9104|11.3757|12.4708|12.9781|12.7005|14.1649|13.3954|12.372|11.3083|10.4859|11.5298|10.127|10.7747|11.2489|12.7616|13.2082|13.8049|12.9816|14.1878|16.3128|19.0948|20.8875|24.0741|26.6913|26.9376|29.3071|33.1297|30.7619|33.2344|34.1375|30.7818|32.9207|28.1876|21.7839|20.7856|21.74|28.2251|27.4297|26.7487|24.4893|27.1794|42.0506|43.1212|36.5076|36.5316|22.0781|25.6878|32.0941|30.0446|22.8917|22.2465|16.9915|23.4047|23.5342|29.0169|28.3904|35.4819|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|205.5|
2025-12-16 11:05:43|usa_0039|MDT|total_return_price|1||||||||||||||||||||||||||||1.059|1.0673|1.3546|1.4209|1.5687|1.8984|2.1831|2.7089|2.9833|2.2666|2.7347|3.3696|3.144|2.2929|2.1419|2.6266|0.7727|0.6969|0.8342|1.9672|2.2413|2.8163|3.1178|8.7939|8.7104|8.1477|7.2441|9.8582|10.5035|10.6348|13.417|13.3932|15.7381|16.3524|19.1301|20.0992|24.6637|22.2861|22.347|21.3486|28.4419|32.3133|31.7984|33.8544|33.6896|27.8584|30.0377|25.2362|30.8879|28.0531|25.3985|28.2056|28.3199|30.139|32.562|28.8572|31.2151|32.0505|31.6029|32.5727|33.5092|33.698|34.5536|36.3611|36.2996|32.278|32.6122|31.4977|34.6554|34.3956|33.0043|30.9679|30.43|31.939|34.7878|26.6565|22.2736|21.4189|23.8547|24.1802|29.1837|29.8628|25.4276|24.3928|26.6942|29.2513|25.4201|24.6826|27.5766|27.4806|28.5478|30.2922|34.1578|34.4054|40.9347|42.7591|42.34|44.2328|46.6518|51.7577|54.4433|56.993|60.3137|57.1842|59.0239|61.8476|68.8137|64.7299|60.353|66.3174|67.3687|64.9848|69.711|65.4119|74.0876|74.1247|73.3583|74.1109|85.5352|91.8359|97.8154|83.2422|82.8018|86.8008|96.5675|114.1307|115.0483|105.532|91.6993|93.0222|83.1017|79.0762|76.4456|83.7899|81.4877|66.0766|82.6643|76.3982|77.1552|86.4095|88.6904|83.4288|89.5606|90.7||
2025-12-16 11:05:48|usa_0040|MMM|total_return_price|0||||||||||||||||||||||||||||5.893|6.194|6.6525|5.9759|6.7056|6.9803|7.4502|7.2369|7.7172|7.2537|7.9955|8.5168|8.4258|9.2425|9.1834|8.8145|9.3924|4.346|8.7936|9.8676|9.6134|10.5612|10.5051|10.4103|12.3464|12.1065|13.0124|13.2486|15.8597|16.2719|19.774|17.9793|16.0645|17.9112|16.2695|14.6912|14.2794|14.308|17.6946|19.6632|20.1473|18.347|17.3066|19.1169|25.4339|22.0464|24.3343|21.1034|25.483|24.9287|26.7914|24.069|27.1179|28.7479|28.6674|30.8443|38.1344|36.8826|40.726|36.3496|37.4691|39.3183|33.3563|34.0449|36.1578|35.5367|38.1239|35.3548|37.2328|36.7464|41.9611|45.4908|41.2316|38.9474|34.4654|34.0704|28.9314|25.2713|30.8135|38.1138|42.9729|43.726|41.5895|45.941|46.0106|50.149|51.173|38.9929|44.7055|49.1264|49.6829|51.573|52.1565|60.0861|62.1567|68.2505|80.5552|78.4309|83.3212|82.9052|96.6692|97.6434|91.9167|85.0403|90.9546|101.3361|107.2084|108.5602|110.707|119.3902|130.6867|132.518|149.3479|140.112|126.4183|136.3163|124.1094|136.2744|114.6594|109.7409|118.7841|92.7449|107.0307|110.906|122.0687|135.6714|140.8902|125.377|127.9897|108.3111|95.098|82.0352|90.071|79.9926|77.3301|73.413|87.0734|85.888|99.6573|134.0306|127.2424|145.4721|151.5398|155.18|165.7|
2025-12-16 11:05:52|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:05:53|usa_0042|ACT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7431|17.3996|19.8865|18.5927|19.0932|22.0743|20.7022|22.8102|25.723|28.2073|29.9338|29.6772|35.4075|31.8158|34.0112|37.225|38.34|40.27|
2025-12-16 11:05:55|usa_0043|BMY|total_return_price|0|4.8851|2.7884|2.8225|2.8818|3.2488|3.1976|3.1465|3.5728|3.922|4.1866|3.6833|4.5188|5.1579|5.8659|4.894|5.6354|6.9061|3.3934|3.4445|2.8395|2.8054|2.7624|3.0271|3.0864|3.2058|3.2658|3.598|3.8557|3.6663|4.4442|4.0494|4.7843|5.5877|5.6376|6.0444|6.4983|5.6639|4.9444|4.8377|5.1222|4.593|4.5413|4.4889|4.6378|4.2119|4.4459|4.7567|4.9218|5.3469|5.8727|6.3395|7.5447|7.5892|8.0455|8.688|9.9702|10.7934|14.9096|15.3035|17.6554|19.4614|21.5962|19.5917|25.2365|24.3535|26.8332|25.7951|24.5302|21.9224|22.4351|22.2406|28.7238|23.1645|20.4972|21.8874|20.1868|16.1152|10.3041|9.6483|9.6092|8.7707|11.4158|10.9018|12.409|10.636|10.878|10.6344|11.5105|11.698|11.606|11.1786|10.8036|11.711|12.4466|12.1261|12.9535|13.8091|15.8586|14.6103|13.5749|11.0318|10.7838|11.1173|12.7565|12.0268|11.3033|12.9023|14.6477|15.6746|14.829|16.3061|15.9272|16.2979|18.0665|19.5762|22.2082|21.4777|23.1096|21.902|21.3631|27.2937|29.8636|31.1695|36.3084|35.4886|33.3702|35.4702|41.4569|45.2984|47.0008|42.3155|49.4398|46.1843|53.4577|39.1902|42.7698|40.0613|41.3463|47.6275|46.0669|47.8598|42.1421|47.617|40.1262|37.1203|35.5954|40.1552|51.2565|44.8233|47.6753|49.2564|51.4663|52.7876|55.873|50.248|52.9485|63.0232|66.9108|61.7752|62.9986|61.1672|56.9014|52.1016|46.5277|49.7462|38.5394|48.7443|53.8817|58.7432|45.068|44.4885|54.29|
2025-12-16 11:06:00|usa_0044|MO|total_return_price|0||||||||||||||||||||||||||||0.5055|0.5337|0.6311|0.62|0.7151|0.9457|0.8889|1.0168|1.1401|1.0838|1.059|1.2304|1.1286|0.946|0.7227|0.6966|0.8545|0.7874|0.8121|0.9771|0.9325|1.0744|1.2366|1.4069|1.5376|1.5097|1.809|1.5842|2.0094|2.0518|2.4034|2.2782|2.5027|2.3267|2.2209|2.6353|3.0743|2.0444|2.3595|2.0329|1.3933|1.2877|1.6775|1.8932|2.8685|3.1269|3.2976|3.217|3.0929|3.5924|3.0173|2.7166|2.8823|2.1691|3.3386|3.2716|4.1166|4.1673|3.8851|3.7056|4.8714|5.2722|5.269|6.0733|6.2213|5.9645|6.2512|6.585|7.4572|7.7066|7.0521|7.069|7.7591|7.4676|7.0122|6.8726|5.3284|5.7809|6.0274|6.672|7.4787|7.9514|7.9015|9.6242|10.0153|10.7482|11.0607|11.4044|12.7854|13.4932|15.2892|14.9674|14.2858|15.8301|16.3047|16.2264|18.3634|18.141|20.5586|22.7895|24.6954|25.3235|25.026|28.1335|30.4029|33.0233|36.6567|33.9309|36.6163|38.9851|40.9815|35.273|40.0748|35.3477|32.6086|35.0721|29.1976|34.4344|28.8378|25.3892|31.4955|25.0737|26.0058|26.1169|28.2793|35.8983|34.0448|33.0973|35.1186|39.3862|32.0989|31.7247|36.6542|36.5409|37.8758|35.9457|35.299|39.0198|41.6382|47.573|49.6859|58.0581|57.6975|66.06|59.09|
2025-12-16 11:06:04|usa_0045|BIIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|175.74|
2025-12-16 11:06:09|usa_0046|UNP|total_return_price|0||||||||||||||||||||||||||||4.3287|4.2523|4.1455|3.9635|4.2475|4.426|5.0981|5.7518|6.4149|5.8677|6.2982|6.8823|7.451|7.7695|7.8628|8.1051|8.1743|7.4574|7.4932|7.1497|6.1082|7.4499|7.58|9.1243|9.1502|9.5757|9.8095|10.3452|8.5564|8.1317|10.0768|9.0929|9.1551|8.2639|6.4851|6.315|6.7025|7.9818|8.7388|7.2321|6.6028|5.9476|5.6798|5.978|7.8246|8.7032|8.5258|7.3096|8.9155|9.7512|9.9621|9.1413|9.4934|8.7579|9.2738|9.3331|11.199|9.689|9.6781|9.5896|11.0571|11.5134|10.7524|11.9502|13.4718|15.6727|15.6581|14.878|15.6092|17.284|19.6574|19.3625|21.5918|21.6301|26.122|24.7027|16.6835|14.4463|18.3979|20.7133|22.779|26.2366|25.0003|29.5553|33.62|35.8243|38.2127|30.0524|39.2305|40.014|44.6577|44.6463|47.5551|54.1488|58.9199|59.6315|64.8058|72.7601|77.6967|84.8518|93.6133|85.4941|75.6845|70.623|62.8749|64.4026|71.1081|79.9485|85.4965|87.8417|90.8223|97.2726|113.1128|113.9907|120.7503|139.516|119.0649|144.7671|147.1872|141.8502|159.1897|124.9199|150.5865|176.2265|187.2628|199.1407|199.6614|178.8099|230.9201|251.652|197.6118|181.5232|194.1258|189.9518|194.4319|194.6236|236.0737|237.5911|219.8347|240.7546|224.0282|233.3599|228.652|236.37|240.47|
2025-12-16 11:06:15|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5478|23.4727|25.1307|29.3494|32.5294|33.3548|35.5292|37.2385|42.9032|38.9375|43.6098|37.76|39.2371|38.3487|40.3938|42.9831|42.8447|45.2505|50.6239|60.9245|69.4328|80.5904|66.5858|67.6236|65.7123|60.0861|51.4737|54.7716|70.0418|56.1551|77.7894|72.7638|85.1269|88.1621|94.6269|91.2939|115.8911|139.4163|133.9934|125.7389|146.0303|141.7927|121.0352|141.6564|144.1276|169.0685|162.1844|185.4336|173.9188|208.5737|182.6444|229.8827|227.45|
2025-12-16 11:06:17|usa_0048|MCD|total_return_price|0|1.2535|1.1943|1.1783|1.2854|1.2513|1.2513|1.3777|1.4119|1.6205|1.8735|1.7743|2.2119|2.6358|2.9999|2.323|2.4974|3.2512|3.2615|3.323|2.7076|2.6769|2.8384|2.923|2.9615|3.1615|3.5999|3.6711|4.2673|3.9368|4.4126|3.2418|3.6422|4.3571|4.1331|4.4128|4.804|5.0519|5.8409|5.648|6.2177|6.7573|6.2917|6.6569|7.3288|7.3257|7.4541|6.8242|7.5823|8.8945|10.1808|9.9703|11.7817|12.613|12.2397|12.4242|11.9188|12.4295|12.7476|12.5713|12.624|15.8879|18.2962|15.8497|20.4212|24.1197|21.9223|23.0788|21.5336|19.9684|17.5965|16.1275|18.2817|14.2758|14.55|14.5931|14.3535|15.0476|15.4272|9.5762|8.841|7.9503|12.1289|12.9427|13.8644|15.9527|14.5177|15.6512|18.2337|17.7105|15.7825|19.047|19.5712|19.9427|19.5016|22.7054|26.3573|26.7854|30.1804|32.3863|35.9473|34.2635|34.7648|38.3853|39.0337|34.5694|36.7202|36.7736|40.5801|43.7303|43.5359|49.6152|51.5135|51.4814|57.4751|60.2657|69.3685|68.303|62.1224|64.8886|62.9452|71.711|71.7726|70.3134|71.5025|72.8548|75.4723|71.6428|71.43|74.9266|73.7395|77.0965|93.1654|99.8623|96.3222|93.0537|98.9474|106.1368|126.2079|129.8745|143.5235|131.2235|132.3189|142.1521|151.8179|163.3934|179.7208|186.8048|173.029|145.6879|163.618|195.8184|192.5758|202.3931|209.7305|220.1192|246.0889|228.2665|229.1603|215.3511|247.3394|263.9467|283.1888|251.3467|284.5937|272.1585|247.5871|297.5649|284.9824|308.8549|290.5206|303.89|318.73|
2025-12-16 11:06:22|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:06:23|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1802|4.2347|5.9976|8.8625|9.7151|14.9066|13.509|19.4014|19.8962|25.9855|16.234|12.9772|15.361|14.7002|18.9968|23.5058|23.2242|20.3405|20.5456|20.2625|23.2214|25.2949|31.2248|34.5478|39.8081|39.5495|41.7932|45.6504|49.8615|54.4024|62.4054|74.5565|68.2649|69.2361|69.7556|81.265|81.7309|88.9757|83.0538|91.3786|87.5422|89.9217|96.1229|99.2369|106.9858|117.1658|133.3637|144.8361|163.1672|193.317|213.508|168.4484|226.7809|255.0882|259.898|288.6781|239.7646|297.5681|326.4629|322.9645|348.6411|368.3885|342.6174|342.6205|359.5125|310.89|281.0343|336.9736|348.7204|369.2676|390.3933|414.6552|473.2312|448.6629|490.1682|525.0135|538.3139|531.5481|583.3898|569.13|
2025-12-16 11:06:26|usa_0051|WBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:06:27|usa_0052|GS|total_return_price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3294|44.8006|49.6642|73.723|65.4013|69.2992|70.1715|59.895|64.1968|58.6848|55.2387|63.8696|55.8179|51.9387|50.9204|48.498|54.1527|62.3547|67.3868|75.0726|69.7763|63.7845|71.3477|79.9609|77.8196|78.5037|92.4918|115.0961|117.7825|112.5133|140.0643|152.7471|161.8614|139.6997|184.1791|123.084|142.683|137.4848|69.3118|79.876|96.8125|123.3474|128.8143|129.7209|110.3879|114.9472|123.1133|121.7051|115.8807|103.8388|84.5369|96.6356|89.4716|78.7741|95.9716|116.2701|115.4167|130.0174|127.9221|131.169|127.9428|138.862|153.0874|152.4203|159.2722|166.8049|153.0392|129.1258|134.9907|131.1666|147.7902|191.5653|186.6286|188.5371|203.5797|212.7148|201.2877|201.2367|191.6477|164.5855|176.5271|189.5593|184.9|135.5357|160.8122|174.6449|167.7852|292.9618|312.179|336.9922|373.3797|301.5203|279.041|306.3904|319.0002|307.058|322.3869|336.5986|289.5631|404.4824|413.2172|495.9173|507.4359|540.6861|541.9332|719.7371|789.37||
2025-12-16 11:06:31|usa_0053|COP|total_return_price|0||||||||||||||||||||||||||||2.9543|3.0885|3.0899|3.1178|3.1972|3.4795|3.1869|3.3154|3.0635|3.0034|3.1686|3.6299|3.3533|3.7926|3.8131|4.6384|4.0205|3.728|4.4144|4.8799|4.702|5.3047|4.8766|4.7897|5.078|5.9324|6.3364|6.5205|6.8016|6.3293|6.8328|8.1232|7.706|7.9745|7.7502|7.3125|6.9637|7.7856|8.3472|8.1423|7.907|7.8506|8.6637|10.8019|9.8448|9.5862|9.9825|9.5081|10.6886|11.2085|10.5716|8.3643|8.825|9.856|10.1573|10.2253|12.3385|13.2183|14.5307|15.8689|16.728|20.8806|22.3941|27.3695|22.8902|24.999|26.089|23.8253|28.9638|27.6828|31.9762|35.9323|36.3249|31.5329|39.2539|30.6375|21.8708|16.7199|18.1427|19.6859|22.4809|22.7557|22.0557|26.0661|31.1885|36.8993|35.0593|29.7863|34.6155|36.4345|35.5856|36.8418|37.7995|39.621|40.2983|46.7922|48.0347|48.3421|59.4329|53.4985|48.7605|44.4372|44.3274|35.0839|34.6167|30.0894|32.7647|32.8624|38.1241|38.1216|33.792|38.7083|42.6786|46.3478|54.6475|61.0038|49.142|52.8408|48.5368|45.5686|52.3997|24.9936|34.4394|27.1901|33.5171|44.8039|51.9122|58.21|62.7174|87.8509|79.8681|92.7349|108.0034|91.7744|96.9176|113.1145|110.1452|121.6447|110.0112|101.9913|96.7435|103.2817|89.0057|94.59|94.36|
2025-12-16 11:06:36|usa_0054|HON|total_return_price|0||||||||||||||||||||||||||||18.169|19.7721|19.6385|14.8932|14.4283|15.4971|17.6346|19.3713|23.4487|26.9863|28.723|27.7879|32.3301|35.6005|35.67|38.9404|42.2162|19.5049|18.5056|18.2385|18.169|20.9745|23.78|23.5823|25.3831|31.598|30.5292|35.2051|35.8036|38.0747|44.8881|22.7112|20.7394|22.444|23.7159|18.9064|23.6785|26.2862|33.6661|32.0309|30.8285|28.271|18.1371|19.2837|25.6985|22.2498|19.0323|14.5473|18.7499|21.3347|19.7342|12.2041|13.6319|12.2313|15.4905|15.3025|19.5375|19.8852|21.6428|21.3015|21.1451|22.338|22.1159|22.7646|22.7411|26.2528|24.8672|25.3879|28.2296|28.8912|35.4545|37.636|39.1362|36.038|32.2582|26.802|21.4008|18.3386|20.8663|24.9031|26.4782|30.8178|26.748|30.3293|36.924|41.7153|41.8675|31.0753|38.7271|43.7751|40.3006|43.3989|46.4217|55.4338|58.6703|61.7149|68.252|69.6245|70.1104|70.5721|76.1337|79.8746|78.4631|73.2178|80.5497|87.6407|91.4543|92.6776|93.1642|100.9562|108.3093|115.7357|125.8645|119.1775|119.401|140.1713|108.3014|130.9647|144.5784|140.8188|148.0428|112.5076|122.4861|140.234|182.0523|186.615|189.3755|184.0024|181.5156|170.3217|152.9216|147.6372|190.415|170.718|186.3219|166.7927|190.451|187.4252|196.0276|190.7961|209.5259|197.4614|218.2752|198.3258|197.45|
2025-12-16 11:06:42|usa_0055|AIG|total_return_price|0||||||||||||||||||||||||||||89.7324|89.8439|93.2083|75.9889|93.2275|117.0154|102.4234|100.4449|119.9405|105.9238|108.3674|129.8095|142.2302|156.8169|158.522|181.0511|162.1038|104.2553|107.554|110.5321|122.1425|129.9646|142.5321|238.1802|259.4332|262.8287|277.1086|283.3636|304.7285|330.7018|421.1633|436.736|460.5939|533.7276|619.1171|498.906|615.4376|768.6724|747.5068|693.2123|862.5901|874.0132|938.2803|1146.6715|1181.5298|965.45|1019.9982|936.3708|953.6659|866.969|820.5134|658.3247|696.7567|596.1746|665.7966|696.9704|801.5035|863.5728|863.4944|824.507|797.3165|674.0132|708.3286|757.3042|835.781|811.4013|726.7686|817.6282|886.3563|833.498|870.3384|843.2935|729.362|543.4506|334.3356|42.502|20.0385|12.7634|14.8055|28.1496|19.1323|21.7871|21.9785|24.9524|36.7713|26.7672|22.3339|16.72|17.6721|23.4841|24.4439|24.9771|26.889|29.5703|34.0493|37.1183|39.044|38.3421|41.9413|41.605|43.2369|42.3896|47.9289|44.2642|48.49|42.5567|41.8789|47.2423|52.2556|50.2059|50.5303|49.8797|48.6685|44.7093|43.8161|44.2669|33.0497|36.3765|45.2838|47.6065|44.1481|21.1203|27.4337|24.4931|33.9573|41.7221|43.2432|50.1608|52.2671|58.0168|47.5507|44.4185|59.4616|47.6692|54.819|58.079|65.2826|75.6822|72.2673|71.6763|71.6487|85.9788|85.09|78.54|86.3|
2025-12-16 11:06:46|usa_0056|LOW|total_return_price|1||||||||||||||||||||||||||||0.5484|0.6971|0.6052|0.3925|0.5228|0.6821|0.7082|0.5374|0.8551|0.793|0.9926|0.8015|1.1689|1.2941|1.5999|1.986|2.6018|3.0215|3.0783|3.4029|3.1503|2.4789|3.1698|2.3245|2.6845|2.7965|2.8223|3.4752|2.8733|3.3006|3.2737|3.6264|4.4097|6.105|6.726|5.9021|10.2028|9.2343|9.2391|9.7053|7.8265|8.6855|7.3977|8.0295|9.3999|11.0868|13.4452|12.0154|16.2408|14.9149|13.3561|14.7322|12.0748|15.5138|16.8199|20.8517|18.9589|18.442|17.2719|19.9666|20.2326|18.5134|23.549|21.6322|22.6426|22.4854|20.2573|21.5717|24.1629|21.9395|20.1628|19.4126|19.1543|18.3162|14.8441|15.9228|13.4624|15.9106|16.6978|14.6106|16.2264|20.396|15.6839|16.2204|18.9351|20.1241|16.6458|16.3231|20.9453|24.6768|20.0178|25.6747|30.4131|30.7252|35.7971|40.1241|37.451|37.287|39.0504|46.8864|55.7355|56.8204|57.4713|61.4114|59.8461|63.7181|69.2619|56.3814|62.1237|72.4585|66.442|68.9827|90.7107|71.7446|86.8747|83.68|84.9353|100.3579|90.4292|100.026|104.6458|94.8502|135.3534|144.2008|152.7163|180.1557|177.6243|216.3189|220.3088|184.276|179.5124|183.7117|197.2548|197.8413|224.0638|183.3382|205.7927|221.4948|239.6722|256.6885|256.0476|221.2893|222.4762|238.13||
2025-12-16 11:06:50|usa_0057|USB|total_return_price|0||||||||||||||||||||||||||||2.1052|1.8947|2.0182|1.5971|1.8245|2.456|2.5781|2.8939|3.3683|3.7191|3.684|3.3851|3.9465|4.4209|4.3324|4.6665|4.3156|4.491|5.0875|5.1226|4.6594|5.6671|5.7541|6.7548|6.9653|8.3687|8.14|9.3848|9.5785|10.2452|11.9812|13.5433|15.7102|17.508|18.2448|15.1418|15.1302|14.568|14.1827|12.8723|10.2231|9.467|8.3944|9.9978|12.898|10.334|10.2369|10.0512|9.5722|10.412|10.8663|8.7396|10.0726|9.101|11.8464|11.6982|14.6409|13.7129|13.7873|14.5807|15.9534|14.8365|15.1876|14.7586|15.8796|16.3796|16.7621|18.213|20.06|19.604|18.6948|18.684|18.4715|19.0714|16.6737|21.7964|15.404|9.0256|11.1016|13.5733|14.008|16.1362|13.9651|13.5399|16.9216|16.6603|16.1626|14.9923|17.307|20.3948|20.8336|22.3476|20.9366|22.3706|23.9878|24.4259|27.1307|28.9378|29.4146|28.57|30.8663|30.1582|30.1443|28.6596|29.9974|28.7151|28.7204|30.7442|37.0209|37.3128|37.8231|39.2571|39.4688|37.4252|37.294|39.6478|34.5902|36.7574|40.2552|42.8376|46.2202|27.175|29.3868|28.9494|37.9678|45.4171|47.1241|49.5445|47.2025|45.0288|39.3745|34.9021|38.1727|31.9791|29.7508|30.2148|40.0013|41.7841|37.5743|43.7625|46.2515|41.3154|44.7697|48.33|53.71|
2025-12-16 11:06:55|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7057|3.7784|6.4516|7.1127|6.6278|5.8822|8.2695|5.1036|6.4549|3.1011|3.4008|6.4361|4.2992|6.2867|5.3226|5.7905|4.9627|6.3732|8.0167|9.7731|10.0813|12.143|13.0207|17.2814|17.2795|21.8654|14.0056|12.408|15.4866|16.2458|14.6596|11.0097|10.6602|11.3029|12.4607|12.096|14.6671|12.4757|11.2165|10.273|8.4124|5.2474|4.7211|6.4389|8.8709|8.8446|10.1377|7.3711|9.1716|10.4609|11.6675|12.1299|11.0849|11.4007|13.8702|15.791|18.1817|19.1694|20.3806|19.4409|20.9726|20.623|20.764|18.8169|21.2865|21.0948|21.6812|22.6434|21.8274|24.5425|21.3094|20.9075|29.3831|26.5162|29.9815|31.1871|34.3487|33.7057|35.9384|32.3839|29.4902|25.0694|33.2939|35.5473|35.2009|32.737|27.3772|47.9423|47.7632|46.2112|56.4964|64.9681|64.6184|61.836|53.4647|39.0841|34.6975|39.2875|42.2737|42.824|42.4864|42.2936|51.4487|52.6313|64.0858|61.2326|67.2492|74.2273|90.95|82.59|
2025-12-16 11:06:58|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2596|0.353|0.4318|0.4434|0.5718|0.6388|0.5193|0.569|0.5893|0.5382|0.6418|0.5601|0.8315|0.884|0.9802|1.088|1.3186|1.5403|1.3363|1.383|1.8204|1.9515|1.7914|2.1181|2.4944|1.6892|2.6199|2.6194|3.5063|2.3133|2.2638|4.1831|3.5651|3.7397|4.1308|3.9618|4.2942|2.7893|3.5567|4.3184|4.6396|3.8536|3.805|4.8095|4.5836|5.3771|6.1911|7.0705|8.1197|8.4875|11.6428|9.6451|9.6451|9.3538|11.2059|14.0513|14.0998|12.7145|13.2261|11.71|9.7982|9.7833|7.6436|6.5346|5.8774|5.5526|3.5324|4.1485|5.1866|7.7108|8.6108|9.0626|9.1114|9.6304|12.162|14.0425|15.0614|14.2728|17.6793|21.5515|20.6236|19.6903|20.9108|22.2887|25.7254|30.3117|30.9703|29.1007|30.7999|30.1367|32.904|38.1155|43.296|46.0269|48.7674|48.6578|46.7179|44.4348|45.7785|48.3619|48.4945|44.8705|48.2325|48.8825|41.4648|48.5827|55.34|64.215|72.7484|77.0225|76.9698|57.8205|65.0906|76.41|95.5876|98.0494|100.7277|99.7621|106.2414|83.0451|70.2264|77.9028|92.2427|97.3121|93.035|86.1759|91.1495|87.2854|74.9176|94.3848|88.89|96.0718|90.3765|83.9932|85.4|
2025-12-16 11:07:03|usa_0060|AXP|total_return_price|0||||||||||||||||||||||||||||4.7753|4.1333|5.0179|3.4464|3.4402|4.8167|3.8223|4.3944|3.5591|4.0137|4.1245|3.9243|4.4626|4.9604|5.8987|6.6156|5.7323|5.1951|4.8645|5.7897|5.7077|6.7486|6.8645|8.6981|8.1529|9.7822|8.8809|9.2493|11.3978|12.0796|15.0848|16.6293|18.2233|18.746|23.3227|15.9169|21.0829|24.3189|26.9232|27.9308|34.4514|30.9102|32.475|37.9028|34.3225|25.841|24.328|18.2579|22.4854|25.8636|22.9799|19.7705|22.52|21.1695|26.699|28.8433|31.0051|33.3966|33.1585|33.2101|36.4618|33.3789|34.6645|37.4061|38.209|39.1076|39.6957|41.9462|45.5013|42.4037|46.1213|44.8658|39.4089|33.2361|28.7482|27.1564|14.2908|10.5909|18.4382|27.0388|32.3189|33.1966|32.0855|33.9686|34.8518|36.8542|42.4752|36.8885|38.9147|47.9121|48.3687|47.4075|48.0926|56.6398|62.9551|63.789|76.8692|76.473|80.788|74.7515|79.6847|67.3275|67.2334|64.1278|60.3935|53.5498|53.5162|56.4052|65.5766|70.3279|75.1958|81.0528|89.326|84.1983|88.7908|96.8294|86.9855|100.1514|113.5082|109.1035|115.2709|79.5449|88.9469|94.0902|113.9547|134.1732|156.741|159.3375|155.9865|178.745|133.3741|129.8045|142.7012|159.8657|169.456|145.6248|183.6144|223.883|228.3839|268.2885|294.3709|267.4844|318.1767|332.16|382.57|
2025-12-16 11:07:07|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:07:08|usa_0062|LLY|total_return_price|0||||||||||||||||||||||||||||6.0047|6.1863|8.0051|6.9223|7.1344|7.6718|7.0927|7.9203|8.3467|7.1478|6.6097|6.4065|6.2701|5.0874|5.2005|5.3506|6.424|5.4544|6.2946|6.4861|7.428|8.3577|9.0496|10.4494|13.1718|15.3025|15.396|15.3687|17.5931|19.7672|26.3895|29.2915|33.8157|29.1384|32.3731|38.3511|43.6624|41.8083|35.3893|31.8291|33.0774|31.2829|50.0574|40.7979|46.9319|38.7962|37.5738|41.1232|40.1657|39.1292|29.1012|28.7077|33.1079|29.9643|36.3508|31.4746|37.4591|35.8027|37.5943|32.4809|30.8899|28.5569|30.7331|29.7346|31.6715|31.1715|31.3958|32.6145|30.0326|31.2045|32.7019|33.566|31.7357|30.9509|27.9627|26.9294|24.9753|20.9993|22.0737|21.3586|23.4164|24.0861|22.5911|24.9582|24.2727|24.7026|26.6981|26.6787|30.3844|29.8092|32.1446|35.9193|37.7493|43.8664|38.2751|39.5767|40.5|47.1657|50.2323|52.8194|56.6002|60.0286|69.4625|70.0481|70.9723|61.0766|67.2393|68.9652|63.6134|73.2362|72.123|75.4404|74.9584|69.1766|76.8192|97.1403|105.2802|118.6935|101.9098|103.4431|122.2724|129.7234|154.255|139.7498|160.2256|178.0286|219.6858|221.8643|266.0997|277.0295|314.7115|314.882|357.253|336.4443|460.6489|528.7192|574.8524|768.5378|895.9391|877.9268|766.2844|821.2081|776.6809|761.8811|1062.19|
2025-12-16 11:07:13|usa_0063|ABT|total_return_price|0||||||||||||||||||||||||||||1.7761|1.7966|2.2547|2.1627|2.4999|2.6804|2.9043|3.0384|3.902|3.4691|3.4002|3.2452|3.5077|2.9897|2.9952|3.2211|3.5084|3.1724|3.4798|3.7894|3.9649|4.37|4.978|5.2687|5.172|5.0881|5.4633|6.2206|6.4413|7.1567|8.5515|8.2252|8.461|9.7662|10.6757|11.3498|12.8473|12.3128|11.9755|9.7217|9.6616|9.4096|11.9749|12.8378|13.1262|12.8436|13.1209|14.2351|15.3671|14.5542|10.4626|11.3057|11.2595|10.6496|12.4672|12.1911|13.4294|11.91|11.8865|12.4331|13.7786|13.8462|14.6401|12.7356|11.9208|12.9245|13.3649|14.9811|15.1232|17.4263|16.8194|16.9454|17.852|17.6293|17.0463|18.6469|17.4082|15.6715|15.5963|16.5478|18.2054|17.8934|16.0232|18.0596|16.7|17.2561|18.6878|18.3273|20.3366|22.3579|23.7191|25.4213|24.464|27.6853|27.4439|26.2199|30.4088|30.7224|32.8229|33.5556|36.516|37.7775|40.2246|33.1224|37.1995|34.8669|32.9666|35.6842|32.6163|37.9548|41.7985|46.1368|49.5859|52.3112|53.5016|64.6421|63.9965|71.0577|75.0614|74.9573|78.1271|71.2778|82.9347|99.1012|100.0345|109.9318|106.7355|109.1751|130.5733|110.1973|101.5602|90.848|103.5683|95.9542|103.8239|92.6763|105.9096|109.8922|100.9637|111.365|111.0066|130.8664|134.8028|133.347|128.47|
2025-12-16 11:07:18|usa_0064|NKE|total_return_price|2|||||||||||||||||||||||||||0.453|0.5092|0.7092|0.595|0.6239|0.8845|0.7366|0.9311|1.1058|1.3785|1.1001|1.3803|1.652|1.3884|1.4039|1.0494|0.9398|1.0939|1.2519|1.3708|1.3644|1.5412|1.697|1.9992|2.5103|2.8203|4.3648|4.6653|4.961|6.2809|5.0321|4.6794|4.2764|3.8646|4.0623|3.0771|3.5538|4.7615|5.4411|4.1832|4.1252|2.5578|3.8705|3.5818|3.8718|3.5562|3.7551|4.5814|4.8553|5.4051|4.9456|3.9825|4.1417|4.3027|5.2105|5.3159|6.2899|6.8726|6.693|7.1045|8.0072|8.2476|7.8197|7.5289|8.165|8.3365|7.7432|7.8166|9.614|10.1887|11.1087|11.0652|12.9368|11.9044|13.5713|12.0718|10.6455|8.3426|11.528|11.2408|13.2308|13.8406|14.8786|14.4428|17.8376|18.5036|17.6136|18.1409|20.2084|22.7602|22.9676|20.7461|20.7716|23.3496|26.5251|27.1139|34.1579|34.0053|33.507|34.3249|43.3878|42.6851|44.8068|49.2492|58.4447|54.556|49.0396|51.3383|44.7201|51.2367|47.6468|47.8106|54.7001|60.8859|65.416|75.2854|69.0052|78.7515|71.2408|78.2396|86.7894|83.2042|91.9974|104.65|125.984|126.5693|128.4055|155.2721|159.5135|128.9335|112.4769|100.9914|104.3642|113.3692|100.7431|97.6659|106.2407|100.4694|92.2134|81.1494|77.0601|78.1024|59.8788|76.97|64.22||
2025-12-16 11:07:22|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4079|33.8502|30.9878|29.058|27.9093|29.1647|28.3377|28.8787|26.06|27.4191|30.6913|31.2729|31.7592|32.1353|29.1417|32.6772|32.8571|38.5265|36.2349|39.1573|39.704|44.843|38.3289|36.6061|36.7579|40.1249|42.5955|44.3821|38.9865|40.8291|38.3866|40.2114|41.6|39.3995|40.9376|34.6802|35.7363|31.6218|28.5169|29.2138|33.2845|34.0847|38.5851|34.3166|40.5201|44.4013|45.785|45.2438|39.4921|46.1059|51.23|50.3581|46.1041|47.8838|56.2033|56.9796|60.6314|70.1596|65.4794|69.486|66.9927|76.2417|66.959|67.4333|69.1629|67.912|75.0283|77.2167|78.9476|83.3395|78.602|81.6569|89.3311|89.2903|79.0961|80.9142|89.6004|75.4717|87.2266|81.386|95.2315|93.7633|75.5695|90.8792|137.0721|139.3728|141.5795|174.0417|153.1974|181.2112|182.6301|156.7815|139.7842|151.8348|170.9265|159.4564|139.9147|142.7884|136.492|127.073|128.2113|120.0413|106.204|99.0691|83.53|100.07|
2025-12-16 11:07:25|usa_0067|COST|total_return_price|1.8765613519471|||||||||||||||||||||||||||13.1731|11.457|12.8385|11.1225|12.7951|17.0601|18.5654|21.2415|18.649|10.2026|11.2898|10.2862|13.0459|9.7008|9.7845|12.7114|6.3959|5.0612|4.4323|5.2485|5.1448|4.8939|4.7266|5.6432|5.5596|6.3557|6.6902|6.6467|7.7774|9.6607|11.2898|12.0859|14.8222|18.6925|19.3615|15.7421|20.9906|27.0754|24.2521|25.0047|30.6714|36.1674|21.4087|23.0411|21.8302|23.369|26.0317|25.0281|27.3497|26.8947|26.2725|22.3521|21.6094|23.1549|24.9211|21.576|23.9644|25.0884|25.4239|27.685|32.7488|27.4374|30.7292|29.4631|33.9891|37.1242|36.1841|32.0677|35.933|36.9901|38.9926|42.7415|46.755|49.5373|49.6934|46.8412|36.062|34.1755|34.2507|36.1201|42.5768|42.116|41.6669|40.5622|48.695|58.4198|59.7425|57.0693|62.1585|64.4401|63.3409|71.9646|76.6334|85.8444|87.0374|89.046|100.0928|92.5619|93.1182|97.474|114.7091|119.8985|119.5129|117.7067|136.018|125.528|126.0703|137.7272|127.9404|151.7097|160.8945|140.2163|165.4768|177.372|178.8636|210.8656|209.6895|223.2105|218.3896|269.2834|274.4919|278.6325|283.6626|320.3886|361.7323|354.0132|359.893|434.1739|514.9698|509.253|446.5206|500.9026|518.2903|484.5027|493.5597|530.9538|574.0153|718.1867|804.6095|887.8238|968.2027|991.8318|1038.7409|943.32|913.59||
2025-12-16 11:07:31|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1813|32.3808|29.1469|34.2031|22.5918|24.9244|26.022|27.1934|34.9641|34.7003|37.7714|35.5523|38.9145|31.1984|29.7363|29.4193|31.6974|33.2455|30.1564|28.9665|30.6748|33.5386|41.8741|49.0066|54.479|55.6436|63.06|71.23|
2025-12-16 11:07:33|usa_0070|CL|total_return_price|0||||||||||||||||||||||||||||1.2325|1.3486|1.5775|1.3918|1.7521|1.84|1.7957|2.1389|2.4573|2.5135|2.6658|3.0003|2.9426|3.5323|3.1477|2.8861|3.4663|3.2578|2.9812|3.3636|3.7281|3.9403|4.4207|4.0873|4.3703|4.9115|5.4129|5.6147|6.0261|6.573|8.7001|9.3621|9.9492|11.8375|12.0837|9.4957|12.9092|12.8809|13.8665|12.9632|18.5171|16.1452|17.1948|13.5915|18.647|16.007|17.1384|16.9793|16.8853|16.7689|14.7286|15.9373|15.5377|16.1907|17.3071|16.7629|15.0741|16.6729|17.7624|13.7899|15.6982|16.0857|15.4751|16.4602|17.1983|18.0006|18.9901|19.7896|20.9012|21.5016|20.9898|23.2073|25.4932|25.5999|22.8229|25.0332|22.9165|19.8453|23.9763|26.009|28.1676|29.3972|27.3271|26.8391|28.2589|28.5878|31.1642|31.8244|33.367|35.5428|38.0806|39.4535|38.6841|43.9258|42.8879|44.6507|49.3655|49.3673|52.1658|50.1603|53.5127|53.9102|51.1385|49.8936|52.6766|56.2051|58.5524|59.6162|52.9083|59.5162|60.6065|59.8917|62.3703|59.5613|54.1684|56.3175|50.4006|58.4304|61.4817|63.4262|59.7731|57.9694|64.3859|68.2049|76.0127|70.4657|73.1277|68.307|77.5947|69.3224|73.6922|64.9919|73.3733|70.4237|72.6562|67.4875|76.1488|86.5408|93.7993|100.8551|88.7637|92.0066|89.7564|79.4076|79.43|
2025-12-16 11:07:38|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7174|11.5979|12.2354|13.9693|14.2857|14.3365|14.2856|10.812|11.9917|10.9907|11.7282|12.1611|11.6785|12.134|13.63|12.356|12.3278|11.8675|10.9453|12.0362|12.2849|13.6451|14.4435|12.8187|14.3283|14.2205|13.9754|12.688|12.4157|13.8589|11.4533|9.5884|11.3861|11.7586|12.4499|13.4692|13.1379|14.6069|14.8532|14.5991|16.5359|16.5311|18.2051|18.6626|18.513|20.1218|19.3121|21.9388|22.1562|25.2498|27.0495|26.6528|29.5062|28.0791|29.7366|27.4674|32.5479|33.4644|36.745|32.0545|33.8974|34.6993|36.6425|36.0297|36.0804|33.4432|35.9788|35.2716|34.4826|36.5966|33.879|41.0727|46.6708|47.1185|47.4734|39.5588|44.4868|50.3572|51.5752|52.3574|56.0479|54.1418|59.7034|55.9828|56.4324|54.9428|62.4738|63.1523|69.0324|65.7025|67.4257|67.3868|65.0192|72.4289|58.2348|63.2471|67.413|62.47|54.26|
2025-12-16 11:07:41|usa_0072|TXN|total_return_price|0||||||||||||||||||||||||||||1.0075|1.1053|1.2205|0.8783|1.1986|1.2696|1.0708|0.9215|1.0176|1.0916|1.188|1.4794|1.6032|2.0157|2.4311|2.6395|2.2336|2.8645|2.9576|2.5392|2.8059|3.3251|5.0422|6.0169|3.8999|3.8529|3.7899|4.2155|4.8875|5.7535|6.4768|10.3293|6.9508|8.361|9.0193|8.2098|13.2829|15.4094|22.3742|25.5746|30.0623|49.7959|42.7682|29.5846|29.524|19.3145|19.9002|15.5931|17.4903|20.6915|14.8253|9.2481|9.4111|10.2774|11.0624|14.3468|18.5006|18.4127|15.2487|13.4338|15.575|16.1432|17.7951|21.508|20.3686|20.6432|19.2738|21.1789|18.3684|19.2223|24.0855|23.4721|21.4935|18.2524|18.2431|13.9869|10.1539|10.8798|14.1253|15.782|17.4488|16.4682|15.7385|18.4345|22.1732|23.6682|22.5652|18.3961|20.2051|23.4517|20.1257|19.4518|21.806|25.2064|24.9523|29.0554|31.8993|34.5016|35.1903|35.3406|39.8999|42.9423|38.9189|37.6711|41.9683|44.299|48.6424|54.7809|57.3754|63.7455|61.2507|71.8053|84.1961|84.2162|89.9099|87.9804|78.1597|88.4007|96.2742|109.0679|109.0823|85.5822|109.5896|124.0924|143.6628|166.4258|170.2753|171.1448|168.8483|165.4663|139.5071|141.4587|152.2042|172.5775|168.306|149.7077|161.9589|166.8281|187.6297|200.5397|183.2346|176.9012|206.1301|183.73|177.97|
2025-12-16 11:07:46|usa_0073|F|total_return_price|0||||||||||||||||||||||||||||3.158|3.4597|3.2034|2.2603|1.9491|2.3709|2.6359|2.1966|2.059|2.8102|3.3593|2.8922|3.1397|3.8075|3.8258|4.0454|4.7227|4.3024|4.32|4.0637|4.0828|3.9363|4.3566|4.5587|4.2292|5.0346|4.7417|4.5763|4.7227|4.5953|5.5647|6.6089|7.1112|9.4908|13.0436|10.3907|12.9751|12.533|12.4777|11.1092|11.7857|10.2591|10.0931|10.604|9.8631|11.9603|10.5487|7.5439|6.8996|7.2874|7.1154|4.3914|4.2179|3.4466|5.0863|5.0309|7.5348|6.4308|7.463|6.7454|7.0825|5.523|5.0451|4.9028|3.8865|4.0543|3.5794|4.2091|3.9074|4.1051|4.9011|4.4172|3.5015|2.976|2.5026|2.7055|1.1915|1.3684|3.1581|3.7513|5.2029|6.54|5.2445|6.3683|8.7356|7.7575|7.1747|5.0312|5.5983|6.516|5.0308|5.2006|6.8635|7.0208|8.3202|9.1266|8.3952|8.5557|9.5291|8.2335|8.7056|9.1575|8.5967|7.8514|8.2352|8.1565|7.6783|7.4538|7.5841|7.3951|7.205|7.8062|8.2464|7.4957|7.5894|6.4308|5.414|6.3219|7.4841|6.8014|7.0186|3.7072|4.6666|5.1117|6.7466|9.4022|11.4054|10.8682|16.0218|13.1113|8.6871|8.829|9.2638|10.6691|12.9714|10.764|10.7294|12.0041|11.4729|9.8119|9.3236|9.7548|10.7062|11.96|13.65|
2025-12-16 11:07:50|usa_0075|OXY|total_return_price|0||||||||||||||||||||||||||||3.7429|3.9339|3.7863|2.9809|2.8518|2.9257|3.3982|3.7546|2.9083|3.1741|3.2723|2.9771|2.9128|3.8158|3.683|3.6595|3.0592|2.9423|3.4893|3.9283|3.6477|4.1973|4.4377|4.2916|4.2412|5.3393|5.0132|4.784|4.8338|5.1421|5.2903|5.5322|6.303|6.3376|5.9169|4.7728|3.7936|4.1163|4.8863|5.4095|5.1219|4.9858|5.1159|5.3578|6.0247|6.2109|6.7276|6.2131|6.8361|7.579|7.8635|7.5058|7.5928|8.0654|9.1009|9.6286|11.6222|12.7466|13.4821|15.6577|16.4197|20.1094|21.8283|24.3297|22.8469|26.6045|29.5557|27.8513|28.3916|28.8091|33.9441|37.7418|45.5074|43.3877|53.4711|42.1051|36.1037|33.7073|40.054|47.9342|49.9474|52.1159|47.7909|48.7455|61.3233|65.6093|65.6242|45.3515|59.7154|61.0166|55.3233|55.8754|50.1031|51.6551|59.219|62.5254|64.0066|64.6148|70.0921|66.1366|58.2949|53.2866|57.312|49.2794|50.9179|52.1119|58.1086|56.6301|55.9212|50.3339|48.155|52.2968|60.6665|54.1406|70.3693|69.8014|52.7502|57.5756|44.4364|39.9967|37.8308|10.9526|17.3184|9.4824|16.4061|25.2385|29.6573|28.0657|27.5149|53.9814|56.123|58.6908|60.2847|59.9223|56.6078|62.633|57.8264|63.1673|61.4897|50.4934|48.6262|48.8251|41.7866|47.25|40.19|
2025-12-16 11:07:55|usa_0076|ACN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5348|10.382|14.2709|19.0626|14.6876|12.9862|12.2917|11.1112|11.5973|14.6945|16.9862|16.4168|16.4793|18.1251|17.5001|17.2918|15.7432|16.9515|19.5043|22.9553|19.2301|20.2423|24.3472|25.4274|28.4548|29.2081|25.25|25.3147|26.593|29.2932|21.4787|22.128|22.5439|26.4836|30.1506|30.3737|28.4571|27.4592|33.1194|39.3933|43.0743|41.2716|42.3844|46.1954|46.046|47.5462|52.6685|58.8183|65.9297|57.8842|63.274|67.4836|65.0915|66.3778|69.2883|74.7606|80.8979|79.1187|91.4801|82.2083|102.03|98.8009|103.4029|106.0166|106.8104|113.491|129.8818|142.154|138.3315|150.1954|141.0519|143.1192|162.0493|179.5946|178.9919|165.0011|180.256|215.764|231.1925|238.5245|266.2001|314.1551|337.6876|309.1935|262.9488|276.3457|277.9447|253.0305|275.5954|310.342|321.154|365.7706|298.3011|333.5984|351.3245|383.8635|312.3841|253.4005|247.85||
2025-12-16 11:07:59|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.8551|6.6343|6.8931|6.6343|6.2771|6.3107|6.5048|6.5696|6.3107|5.9871|6.3418|6.6006|8.0243|7.8301|8.2831|8.542|8.4617|8.8655|8.4125|7.7007|7.3852|7.246|6.8208|6.1465|6.4249|6.6641|6.4654|6.961|7.2924|7.9333|9.4782|8.6611|9.6142|10.8827|12.4907|12.3055|11.9239|12.7641|14.1214|15.9934|17.227|21.9826|19.6212|20.7179|25.2634|23.9225|28.9234|29.8473|31.1461|34.521|34.3534|37.8814|42.6827|47.2153|39.7872|43.1711|37.819|40.8806|39.9082|43.4645|24.1786|16.0728|24.1419|32.9043|38.1428|40.4479|39.1888|45.311|48.9952|53.1727|58.0705|55.3353|65.4429|74.4565|80.0756|78.619|82.4689|83.3|83.4995|78.961|81.7091|88.764|96.4368|96.1056|107.2173|116.0171|103.4445|110.7357|118.1739|127.3657|134.065|128.9406|111.6746|109.1794|103.8152|104.507|112.7714|102.6287|114.6059|120.3826|115.6505|126.8488|112.523|111.1629|107.8524|40.3292|50.2681|48.5078|66.1771|88.2853|102.3897|104.2578|129.5197|108.0072|79.1248|76.1023|101.1449|97.8425|102.5937|97.5768|130.7233|145.276|142.779|160.9819|165.9154|161.9978|158.8666|187.67|184.17|
2025-12-16 11:08:03|usa_0078|HPQ|total_return_price|1||||||||||||||||||||||||||||0.7064|0.6902|0.6858|0.4147|0.6222|0.8203|0.8644|0.8124|0.9579|1.2966|1.1949|0.9279|1.1783|1.2285|1.1849|1.216|0.6874|0.6506|0.6343|0.8058|0.8328|2.2026|2.6011|3.1018|2.8453|3.5619|2.9678|2.9836|3.5673|3.5667|4.7689|4.2066|4.1139|5.1689|3.8174|4.1573|5.4214|5.4696|7.2721|5.161|7.5431|9.4185|13.9006|11.8702|9.4547|7.3368|6.4032|4.4086|5.8369|4.5503|3.8006|4.2691|4.7245|4.446|5.7964|6.133|6.5633|5.4545|5.5997|5.2084|5.4891|5.7587|6.9499|7.9382|8.8508|9.2394|9.1043|11.0775|12.4007|12.0982|13.2382|14.8875|12.6139|13.3954|12.9692|11.1015|10.1002|10.4888|12.6498|13.8892|13.7971|15.2567|13.5388|12.3885|13.4894|11.9416|10.439|7.9403|8.3852|7.4572|5.5262|4.2282|5.0884|6.3891|8.0116|7.6525|9.1543|10.4861|11.3486|11.4835|11.6105|10.6464|9.9082|8.8076|7.0581|9.019|10.3934|10.8451|11.3598|14.3148|14.6369|16.6287|18.1129|16.7897|18.1371|19.0779|17.535|16.0141|17.0263|14.1758|17.5505|12.8875|14.7506|15.2088|20.7815|29.3115|24.967|26.401|32.1899|32.3289|29.6569|24.749|26.3494|27.1139|30.2219|24.4555|26.9102|26.5663|34.3934|34.1312|31.4901|25.0286|24.5529|27.67||
2025-12-16 11:08:08|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8487|35.6038|34.2122|40.1297|21.1648|30.6497|35.5578|42.0038|50.5066|49.7329|47.4614|45.7586|52.493|42.9512|37.7178|42.4456|46.0688|46.1606|45.0228|49.8559|52.686|48.5845|51.1947|37.7991|33.047|27.1378|22.93|23.45|
2025-12-16 11:08:10|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5468|27.5119|23.4546|22.685|15.1234|15.1009|18.7174|14.8095|18.4932|20.6377|21.8183|24.3214|28.0798|31.0238|26.5802|28.0485|26.0933|26.094|30.3173|26.1867|23.9561|27.8119|26.0384|22.9311|26.4765|30.0531|29.5149|29.5506|33.7697|36.8066|32.8136|36.7966|31.8366|30.7232|34.2494|35.6736|36.0789|34.8423|17.1213|24.3913|30.8589|40.2751|56.1686|56.8744|47.7289|55.2116|43.0787|32.8601|37.8478|32.3577|34.1657|36.584|33.2377|35.4626|40.8639|45.8081|47.0209|53.0673|48.3903|48.8736|60.97|81.98|
2025-12-16 11:08:15|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1421|14.6555|14.7719|13.6299|15.3534|19.768|16.7909|18.6182|18.4924|20.3066|20.3358|19.4198|18.7473|17.8425|19.8071|21.3481|23.2162|23.8824|23.133|16.3434|9.1497|10.7611|11.535|13.4845|12.9067|13.3853|11.6427|12.2271|11.3124|9.4968|11.3554|11.5296|10.3488|13.4489|14.5495|14.2367|14.6246|7.0423|10.6338|9.0185|10.3407|12.6757|13.9885|13.2842|12.4175|15.4636|13.4342|14.0616|15.1639|14.8505|14.5629|14.8155|15.8358|16.6955|18.498|20.6302|25.7185|26.639|27.9265|27.9938|26.72|
2025-12-16 11:08:18|usa_0083|MS|total_return_price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||7.7948|8.9892|9.5864|9.2281|9.7345|10.1239|12.0637|11.8845|13.6761|13.0192|12.1545|14.0655|8.3323|9.1373|12.5656|11.77|17.5658|19.0585|21.0825|15.8089|24.3778|24.2459|22.1126|27.0967|40.8416|37.9135|45.1827|39.8525|26.6227|31.3919|30.0153|24.6667|29.0123|24.2558|20.6241|20.0218|19.8342|23.2703|24.7895|28.7946|30.2005|27.2058|26.2439|27.3182|30.7617|28.4141|28.7915|29.6807|34.4253|35.3852|36.7511|42.3915|43.8297|46.909|43.1273|45.5945|31.1606|33.327|27.2748|12.2196|16.147|16.8167|20.3109|22.9244|20.9429|21.644|19.3665|17.8823|19.6778|18.8716|16.0913|12.7958|14.2858|12.6059|10.0036|12.7279|16.1319|16.2946|20.0532|21.21|23.0496|22.9472|24.0661|26.0842|26.7136|28.0397|29.3015|24.9894|19.0684|20.7443|22.1762|26.0674|33.4174|33.984|36.9457|39.5812|42.9027|41.2397|40.6317|36.9461|34.3892|39.5673|36.8263|38.3442|28.4964|33.3382|41.6162|41.2985|66.9519|71.47|83.7073|90.258|77.2866|71.8767|75.8984|74.6982|80.46|83.1627|85.4151|66.8745|89.7852|87.4199|100.2176|113.772|114.9428|114.6237|142.46|164||
2025-12-16 11:08:23|usa_0084|LMT|total_return_price|0||||||||||||||||||||||||||||9.3498|8.5756|7.9801|6.2221|8.0111|10.0049|10.3932|9.4999|10.7196|10.7505|10.5123|11.3461|13.459|15.2456|15.722|15.1265|16.258|15.3051|15.5719|16.5843|17.299|12.5967|15.1277|16.1802|19.1322|18.4719|20.5479|22.1497|22.5848|20.8275|25.8049|26.6528|24.7264|28.3403|26.769|25.5997|21.61|19.3669|19.2115|16.9588|11.4767|10.7885|13.1552|17.5307|18.1327|19.0967|19.9039|23.5682|25.202|31.1537|37.6692|35.1136|31.4235|25.9412|26.0184|25.3007|28.3147|25.26|28.9555|31.141|31.1433|34.3775|36.6629|34.6364|36.2864|43.0176|41.2476|49.6604|53.3367|56.3988|54.9143|63.5147|61.8573|58.5884|58.4387|65.1964|50.3769|41.697|49.0579|47.8557|46.5556|51.8392|46.777|45.1488|44.7691|51.9726|52.8509|47.8987|54.0382|60.702|59.5357|64.5452|64.5844|68.4462|77.7465|92.2914|108.5754|120.2182|119.349|136.7524|145.2318|154.1967|142.3514|159.9136|168.737|173.4176|195.6346|190.2584|199.7367|215.3227|224.8197|252.7783|263.185|278.5781|245.0693|288.7802|218.5634|252.3549|307.6198|331.9601|333.4111|292.0523|316.3345|334.2781|311.7616|327.002|337.0966|309.696|321.5871|402.1436|394.1706|356.4836|451.7517|441.738|433.0981|387.2934|432.2874|437.0252|451.8012|568.5667|475.6095|440.4408|459.7856|499.21|484.42|
2025-12-16 11:08:27|usa_0085|DUK|total_return_price|0||||||||||||||||||||||||||||16.0553|16.4287|16.6916|16.6169|9.1463|8.5877|8.2502|9.672|10.4546|9.5585|10.2306|10.7533|10.7922|11.7241|11.9123|12.9578|12.6591|10.7922|10.6787|11.6494|11.3896|11.4254|12.3962|12.9578|14.1526|15.0845|15.3086|13.9285|13.815|13.1818|14.3199|14.7679|16.5422|17.7908|17.6982|19.7712|19.135|16.3719|16.2614|16.4675|14.974|15.6819|16.8409|25.6138|25.4645|25.5332|23.3049|22.6119|23.4542|22.582|18.5794|11.6793|11.6733|8.6863|11.9183|10.6398|12.217|13.5014|12.1214|13.6746|15.1323|16.7334|17.7609|17.4264|16.3988|17.4144|17.7361|18.4319|20.475|22.448|20.6735|21.6296|23.8747|21.6381|21.5708|22.1877|19.6945|19.3587|20.3774|22.7069|25.5772|24.9712|24.8334|27.8735|28.4086|29.3475|30.8348|33.1991|36.9843|35.7356|39.6799|37.5835|37.4715|43.1086|40.5158|40.53|42.344|44.1834|46.532|47.4239|53.501|49.6405|46.1386|47.5218|47.7379|54.5199|58.5808|55.2116|54.1521|57.8486|59.5759|60.4301|61.1679|57.0113|58.8854|60.2682|65.7033|69.237|68.6163|75.3434|72.4621|64.8816|64.8356|72.7039|75.9196|80.8735|83.5045|83.3146|90.4289|97.2186|94.1883|82.4749|92.2614|87.3045|82.0457|81.6047|90.7608|91.4787|95.758|111.1828|104.8831|119.8347|116.9887|123.75|116.73|
2025-12-16 11:08:32|usa_0086|TMO|total_return_price|0||||||||||||||||||||||||||||8.0374|8.6092|8.2047|6.1872|7.7677|9.2134|9.7528|10.829|12.5443|10.3246|10.9638|11.131|12.6792|15.1336|15.9751|17.1268|16.9919|15.7964|15.1349|18.6426|18.242|20.6694|24.4259|28.1459|31.5564|36.345|37.9018|36.873|37.5558|28.1145|31.3011|36.4178|40.0596|36.7638|31.1281|13.7113|15.4229|12.3456|18.2635|12.2364|13.6567|18.5549|19.174|23.6716|27.0857|20.4668|20.048|17.1065|22.6129|19.6465|15.6376|15.2869|19.0683|17.1539|19.9213|20.5658|23.8828|26.8018|29.1333|25.6077|28.612|23.9681|25.4655|29.2849|28.5551|35.1513|34.3458|37.2743|42.9227|44.3064|49.0167|54.703|54.6651|53.869|52.8171|52.1252|32.2892|33.8056|38.639|41.3874|45.1973|48.7513|46.4862|45.3774|52.4664|52.6465|61.0244|47.9931|42.6195|53.5588|49.4402|56.154|61.0193|73.3207|81.268|88.6357|107.2624|115.9636|113.9455|117.6611|121.2748|130.1874|125.8941|118.7829|137.9464|137.8434|143.9924|155.1633|137.7856|150.1334|170.68|185.2351|186.0466|202.4519|203.2784|239.6968|219.9259|269.1914|289.0137|286.8251|320.1021|279.6542|357.5324|435.8843|460.0493|451.0253|498.8299|565.2052|660.3528|584.8808|538.2889|502.7999|546.2102|572.051|518.1851|503.0561|527.881|578.4049|550.7061|616.3955|518.7866|496.639|405.0964|485.02|575.91|
2025-12-16 11:08:37|usa_0089|TGT|total_return_price|1||||||||||||||||||||||||||||17.802|20.1874|20.8979|14.2554|19.5545|22.3518|20.5606|19.0708|19.441|18.2857|19.5903|22.8743|23.2116|21.2711|20.5247|20.7486|19.6291|23.5848|24.6297|23.137|20.4889|20.0411|22.5787|20.5247|22.1667|28.5107|9.0309|10.3385|11.2341|13.4344|19.2947|18.8081|21.4771|26.0657|14.33|12.6522|19.032|20.0948|19.3127|19.2947|19.6679|19.9021|17.3668|16.5802|22.8345|23.1519|23.3359|18.8109|26.8574|26.433|20.2243|18.2968|17.1679|20.3949|23.412|24.3245|23.2775|26.6395|26.8252|30.8313|31.3423|28.6968|36.3848|34.5517|34.0312|33.0652|28.6523|37.0173|38.4601|37.2845|38.1176|38.708|35.05|33.6905|28.754|25.5851|19.9977|26.5893|28.222|31.4633|33.4213|37.198|33.6699|34.2448|36.319|32.6737|34.4312|36.8394|34.3827|39.4331|41.5021|43.8748|41.8169|49.1233|49.861|45.6264|40.145|44.1004|42.8722|44.8775|53.8473|58.0586|60.6847|57.629|54.4993|60.3237|57.5962|52.9691|50.1151|43.8076|44.934|47.3406|60.9399|59.303|66.4684|69.4403|61.1168|65.3918|73.6341|91.8136|95.6667|95.3424|109.9444|133.6072|159.6746|183.3203|231.6473|231.1689|196.9442|205.1738|147.2095|148.921|157.0536|144.8272|126.1389|103.2808|130.9962|152.7464|143.6994|144.467|133.7478|94.5813|99.4218|92.72||
2025-12-16 11:08:42|usa_0090|EOG|total_return_price|0||||||||||||||||||||||||||||3.8716|3.9563|4.0206|4.5285|3.5974|3.4061|3.0472|4.0409|3.3011|3.5974|4.3169|5.6288|4.972|6.7935|6.8985|8.9723|6.6023|3.6194|3.8936|3.4501|3.1742|4.1696|3.682|3.682|4.0629|4.4658|4.7198|4.2119|4.2745|3.5127|3.0692|3.7667|3.5872|3.8835|3.4281|2.9625|2.9202|2.8153|3.4281|3.5974|2.9768|3.5988|5.6763|6.619|9.308|7.03|6.0672|4.9433|6.6907|6.9485|6.8063|6.1721|6.8594|6.8028|7.2043|7.1964|7.9696|7.9299|10.3312|11.4046|12.3698|16.9127|19.7261|26.0291|25.5123|25.0487|24.1429|22.6686|21.783|24.9088|25.54|25.3153|31.2719|42.0868|46.0587|31.4373|23.4416|19.3189|24.0178|29.5971|34.5403|33.0428|35.0239|33.1493|32.6443|42.3901|37.4516|25.4782|35.4151|40.0034|32.4993|40.4878|43.7142|46.4121|47.7902|61.516|61.0559|71.4411|85.2241|72.2918|67.3523|67.2067|64.2859|53.5606|52.1843|53.6466|61.7924|71.778|75.167|72.6436|67.5232|72.2967|80.7844|78.9223|93.444|95.943|65.7069|71.8722|70.4941|56.3447|63.8522|27.4737|39.0949|27.9562|39.1823|57.3416|66.3362|64.968|73.9048|100.79|95.2162|98.26|115.9446|104.2228|104.7566|116.8205|113.5956|121.0156|119.9576|117.9719|118.4826|124.8351|117.5001|111.0537|105.93|
2025-12-16 11:08:46|usa_0091|DHR|total_return_price|0||||||||||||||||||||||||||||0.5386|0.5622|0.745|0.5808|0.5995|0.7309|0.8059|0.7541|0.7591|0.8806|0.8528|0.8246|0.9743|1.0516|1.2183|1.3007|1.4394|1.418|1.599|1.705|2.004|2.1973|2.3423|2.5167|2.4414|2.8466|3.2137|3.1871|3.5935|3.21|3.9252|4.4764|4.8742|5.8652|5.6694|4.6374|8.3978|8.0817|8.9933|8.154|7.4693|7.8977|7.6585|7.7097|10.6|8.4607|8.6866|7.3215|9.3622|11.0279|10.3059|8.8344|10.2135|10.2266|10.5866|11.4942|14.2822|14.5385|16.1518|15.9788|17.8936|16.6514|16.3223|16.7933|17.408|19.8391|20.0858|21.4506|22.6344|22.3313|23.6067|25.8703|27.4529|23.7981|24.2048|21.7402|17.7434|17.0036|19.3716|21.1317|23.6177|25.1099|23.34|25.5468|29.6862|32.6757|33.3745|26.4299|29.6594|35.3247|32.8683|34.8218|35.3119|39.276|40.0189|43.8406|48.8402|47.5122|49.9381|48.2562|54.4984|54.0683|54.5937|54.4397|59.4252|60.7945|64.8351|66.5009|66.1393|72.792|71.9408|73.2457|79.3758|83.8665|84.6641|93.3638|88.7457|113.7663|123.3079|124.7581|132.7226|119.8575|153.2887|186.8283|192.8943|195.6344|233.4349|265.0024|286.5757|255.721|221.2401|225.6146|232.0664|220.6084|210.3118|217.4098|229.2254|247.7066|248.1016|276.3439|228.4328|204.3134|197.1916|198.26|228.53|
2025-12-16 11:08:51|usa_0092|MCK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||47.5812|48.494|58.7877|83.0347|24.9968|32.9107|38.1024|36.6761|41.2647|41.77|38.8196|38.6159|45.5436|52.1616|63.1644|83.0836|88.3324|47.0677|66.4245|74.6807|64.4359|53.8367|26.3044|23.7419|18.47|17.2924|17.3076|25.3193|29.7894|22.244|30.9217|31.5277|31.2525|31.3327|27.4177|23.7956|22.7563|21.0352|30.2133|28.1928|27.2928|25.5914|29.2492|21.8955|26.9104|32.3427|38.4307|40.7668|44.3774|44.8921|40.7664|45.5101|43.8206|50.65|51.6515|50.9678|56.8445|45.4876|48.6639|46.9331|33.9037|30.758|38.7347|52.5345|55.2413|58.2051|59.6362|55.023|62.8578|70.764|75.0598|65.4017|70.2683|79.3544|84.9551|78.1371|88.2542|98.4557|104.6062|117.4463|147.9623|162.0919|171.1579|179.1579|191.2589|208.633|207.5611|171.0741|182.6237|145.8674|173.402|155.1507|130.9363|138.4743|153.9441|144.0506|146.5815|132.701|125.9607|125.6295|104.9456|111.5474|128.4659|131.0252|132.9895|130.4094|148.3058|144.3595|168.9769|189.9673|186.6696|195.0708|243.7107|300.6586|320.8298|334.7612|370.0046|351.7292|422.7185|430.811|459.3032|533.2179|580.7207|492.2385|568.0371|671.523|731.9049|772.54|823.01|
2025-12-16 11:08:54|usa_0093|FDX|total_return_price|2|||||||||||||||||||||||||||36.2158|40.2398|37.2218|31.5883|24.0393|33.1979|32.2884|31.886|28.0713|41.2458|32.7955|30.8881|39.3385|45.3744|39.435|48.0866|57.543|60.2632|61.5669|57.044|45.7768|52.4164|48.1912|57.7442|59.9573|59.5549|61.6716|60.3597|35.6122|41.447|42.1552|53.519|53.9697|51.2575|51.6116|40.3445|52.2152|76.6569|44.1109|34.1556|33.9544|28.1196|28.5703|32.4735|38.5659|32.9403|32.1919|33.8819|36.908|46.5655|43.4188|38.1412|42.3907|41.4865|51.6905|54.2544|58.8264|55.6201|59.6402|66.5184|77.1619|79.451|72.7086|66.2789|79.5252|87.4336|89.1525|82.4984|94.3414|93.4326|91.371|89.8651|80.7538|72.3463|75.37|68.147|58.2109|35.6638|45.8909|57.006|70.1738|70.5186|69.5503|65.1144|76.2366|75.3162|78.4522|66.0503|69.8276|75.7548|75.1481|73.9953|75.8465|89.3164|81.7216|91.2098|117.9976|113.551|122.9087|126.2614|152.3305|151.4741|148.4274|129.2304|136.2639|117.8476|142.2824|142.6035|166.1259|167.6025|168.6992|187.0184|202.3921|215.9158|218.7452|214.7714|202.1433|160.257|137.1148|141.5089|143.3605|126.9854|118.032|199.6987|261.0687|232.3637|288.1763|243.8141|212.0001|205.1735|208.0107|196.2459|170.5615|191.499|206.5506|248.7267|247.859|239.5447|245.5824|290.4946|295.7284|258.1397|215.3211|229.5987|275.68||
2025-12-16 11:08:59|usa_0094|CAT|total_return_price|0||||||||||||||||||||||||||||2.9888|3.2991|2.8546|2.3047|2.5832|2.6489|2.7495|2.5004|2.4748|2.8301|3.0518|2.9681|3.0622|3.3853|4.2968|4.5427|5.1272|6.4843|5.7783|6.2729|6.406|6.4776|7.5322|6.6999|6.9676|8.117|8.1291|9.1|9.1332|9.7905|13.1626|13.2824|11.9928|13.6887|13.2125|11.1767|11.6263|11.6861|15.3372|14.0875|12.1688|10.2626|8.8876|8.2103|12.6712|11.9769|13.6026|12.2558|14.4013|15.7839|13.6763|10.4846|12.9963|14.0901|16.0467|19.9656|24.192|23.1432|23.3581|23.7779|28.9672|27.2834|28.5711|35.3887|34.956|43.6247|45.3905|40.2752|37.7029|41.4144|48.5877|48.8718|45.4261|49.2895|46.688|37.9202|28.7078|18.1627|21.7392|34.1978|38.2437|42.4639|40.8388|53.8471|64.4522|76.9859|73.9115|51.4811|63.5158|75.0105|60.0458|61.2336|64.528|62.628|59.7835|60.8643|66.7362|73.5042|80.8567|74.15|69.0563|60.8751|65.0533|50.5912|53.1916|60.6571|60.6644|71.7195|75.5884|76.232|89.0463|104.0864|132.305|124.3154|115.0142|130.0659|109.0748|117.0506|118.4554|110.6261|130.3592|103.1486|113.4789|134.7995|165.5118|211.9624|199.8443|177.2274|191.917|207.8477|167.548|154.8598|227.6113|218.4629|236.1675|263.3327|286.6736|356.9265|325.6437|383.9222|357.3634|326.0848|385.685|475.783|589.76|
2025-12-16 11:09:04|usa_0095|PNC|total_return_price|0||||||||||||||||||||||||||||3.3135|3.4752|2.7275|2.1385|2.2066|3.5468|3.8678|4.5277|5.4066|5.8475|6.5305|6.2677|7.2371|8.6819|8.696|8.3348|8.0518|9.6592|10.5953|9.5997|7.9463|9.3159|10.2204|10.9549|12.8268|12.3796|12.1184|13.7562|15.6789|16.8303|17.728|20.9042|24.5721|26.0615|23.579|19.8248|24.0257|24.9162|26.0324|23.9707|20.4151|20.9006|21.9562|30.7126|34.7863|32.4803|31.77|27.8589|27.5916|30.4311|26.0824|21.247|21.3798|21.857|25.4532|25.0527|29.1106|29.7528|28.7586|29.591|31.712|28.6769|30.6368|32.9362|35.4169|38.8572|40.8433|42.495|43.7762|42.8662|43.0057|41.2787|40.147|40.5132|35.6356|47.1524|31.2274|18.9379|25.1725|31.6028|34.4097|38.9826|36.9507|34.0038|39.8499|41.4068|39.4055|32.0496|38.6186|43.4322|41.4171|43.0512|40.0297|45.9527|50.7206|50.6927|54.6213|61.5976|63.4193|61.2845|65.7104|67.5344|69.66|65.3085|70.1809|62.6423|60.6602|67.5972|88.2959|91.1854|95.1399|103.2918|111.2118|117.1472|105.1627|106.7443|91.6328|96.8997|109.2312|112.4486|129.1157|78.0047|86.7412|91.6287|125.5313|148.8413|162.911|168.1949|173.465|160.4489|138.3687|132.284|141.2115|114.6568|115.0355|113.4863|145.0435|152.9198|148.6237|178.3919|187.6735|172.4619|184.8145|200.93|210.89|
2025-12-16 11:09:08|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.189|10.3549|12.9808|17.4339|14.9682|15.4315|14.7939|15.8966|15.8063|14.5016|11.4207|13.6835|13.3495|14.3312|14.1946|17.1659|18.1906|18.2773|19.7048|20.903|20.1755|23.1889|25.7121|25.5457|25.2172|26.6978|29.5496|31.0827|33.2634|33.9639|36.7293|32.8282|32.1036|28.1133|29.8341|18.9643|12.3872|16.3258|20.7106|19.666|24.1111|21.0068|21.3906|25.157|25.3211|24.8343|15.8561|18.0345|21.6032|17.8436|19.9316|19.4636|22.5746|27.3549|28.2228|32.5991|32.1096|34.0265|33.1241|33.5691|31.5973|35.253|29.8875|30.784|28.3057|25.8938|29.1511|35.6658|35.217|36.9138|39.453|38.675|35.3953|33.9483|36.7114|32.5778|34.0902|40.1439|38.4733|41.9722|25.3983|30.771|31.704|40.5384|52.9821|52.5383|54.6205|55.7109|63.0948|56.791|55.4107|66.425|53.5641|52.7625|59.2019|62.7757|70.9101|67.6824|80.1763|80.1491|79.0969|79.8101|82.37|82.61|
2025-12-16 11:09:11|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||||0.2014|0.1803|0.2146|0.1402|0.1794|0.2617|0.3161|0.2379|0.2883|0.2639|0.3426|0.4282|0.4578|0.5132|0.4639|0.5291|0.5901|0.5035|0.4222|0.3349|0.287|0.2493|0.3209|0.2992|0.4226|0.6627|0.6785|0.9029|0.8988|1.0704|1.3565|1.3474|1.5432|2.0183|2.1465|1.7321|2.7072|3.0535|3.0342|2.4929|1.5007|1.7693|1.5478|2.524|2.8753|2.9095|3.1629|3.1476|3.8545|4.068|3.3147|3.8432|3.4437|3.6164|3.6609|3.9578|4.3421|4.6475|4.4479|4.5542|4.764|4.3168|4.4925|4.1251|4.9047|4.6469|4.7065|5.6062|5.74|5.4274|5.4175|5.6659|6.2111|6.3491|6.6661|5.3092|3.8693|5.6002|7.2854|7.5363|7.6936|9.4095|8.4586|9.3816|9.7192|11.0301|11.4165|12.2116|14.1645|17.389|18.5117|17.4482|18.9881|20.549|21.9897|25.7584|24.3622|24.7711|22.7556|27.1258|28.3256|27.7963|30.1651|31.716|30.9601|33.0526|35.7441|32.3611|32.9915|34.7496|31.1929|31.1041|35.9565|38.1422|43.921|49.8123|45.2527|50.1356|50.0622|53.1257|54.6218|45.5471|48.2771|47.1721|59.4666|66.1789|64.37|61.4881|67.8244|57.9641|58.1559|68.8826|78.5311|75.8951|83.673|85.4905|92.4688|91.9821|110.908|111.3004|123.2621|127.4887|123.778|139.7366||
2025-12-16 11:09:16|usa_0098|BLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1707|10.3373|12.1775|17.4394|19.2435|25.257|21.6489|20.6206|26.592|25.0766|26.7604|26.6402|24.9082|23.6935|26.1831|27.0852|29.5944|32.2031|37.2423|39.0138|45.071|47.5425|46.2824|49.885|55.1503|67.698|87.6266|87.3769|93.8523|95.9576|99.1702|99.7851|110.998|139.237|131.6481|114.541|126.3284|87.6749|85.6825|116.1336|144.0994|154.8499|145.8953|96.6621|115.5739|130.1735|138.2535|132.841|103.3577|125.4705|145.3373|121.5598|128.7199|150.3723|188.1791|189.3486|200.8001|236.1104|236.1089|241.4526|249.484|273.1712|281.1372|267.5051|231.6204|266.7394|268.6616|271.9157|289.5002|305.7845|310.12|343.6754|365.9534|422.5913|447.9993|414.9395|394.4811|331.3089|363.1894|401.8745|384.6665|436.8817|385.266|479.6189|499.7568|643.1122|675.9882|788.1518|758.7408|832.1331|699.1629|561.2192|510.8613|662.4033|630.0015|655.5196|617.6193|780.7221|806.7593|766.9018|930.3589|1009.4079|937.0698|1044.3196|1165.87|1082.16|
2025-12-16 11:09:19|usa_0099|BK|total_return_price|0||||||||||||||||||||||||||||1.8164|1.7532|1.659|0.9339|0.9685|1.6443|1.5612|1.762|1.8061|2.4599|2.4084|2.6489|3.2717|3.5313|3.6534|3.5122|3.5387|1.8752|4.2476|4.3579|4.3755|4.8535|5.939|6.8391|7.17|7.5745|7.5377|8.6422|9.9277|10.8102|12.8339|14.1194|17.005|18.4758|17.9081|16.1079|23.6794|21.1438|21.585|19.673|23.6589|24.7069|27.78|33.9086|33.2627|29.7993|29.1886|21.4005|25.0304|25.8088|20.8314|17.8112|14.9199|12.8311|18.0944|18.4067|21.0515|20.1241|18.9457|18.8654|21.7367|19.01|18.9726|19.5131|21.2708|24.2216|21.7817|24.0081|26.978|27.939|28.7066|29.0022|32.2073|27.7124|25.2655|21.9054|19.1937|19.3843|20.1843|20.0304|19.3885|21.4706|17.2169|18.284|21.2082|21.0361|18.1252|13.2185|14.2455|17.3747|15.8923|16.4814|18.825|20.6019|20.7578|22.447|26.1027|26.4875|28.2736|29.342|30.8799|30.7723|32.2231|30.1751|31.8965|28.6371|30.3346|31.2881|37.3346|37.3744|40.5366|42.3178|43.187|41.4911|43.6127|41.4525|38.5028|41.4674|36.5141|37.6375|42.1825|28.4151|32.8934|29.4754|36.738|41.2507|44.9773|45.8247|51.6359|44.382|37.595|35.0177|41.7526|41.9968|41.5141|40.1399|49.4833|55.2029|57.7966|69.8721|75.1653|82.5048|90.1822|108.4252|116.96|
2025-12-16 11:09:24|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.566|3.7414|4.4733|4.6081|6.9204|5.642|6.5168|6.7729|7.1206|8.6011|8.9178|9.0572|11.0005|13.0675|19.0236|29.9901|24.8926|27.7983|36.5257|40.4325|28.3336|35.0288|34.8712|32.4853|51.0184|47.9443|40.4507|43.8577|33.5759|39.3769|46.6306|44.6056|25.5416|21.7553|21.9868|36.0533|41.8397|44.9766|55.3742|50.2187|54.2943|61.8904|54.9711|58.8454|58.5035|63.5871|59.279|62.928|57.9474|56.6113|55.6269|57.8441|49.0061|34.8798|36.6033|28.4637|38.5122|24.32|9.5875|17.1768|28.0933|30.1847|32.6479|31.8097|31.2559|33.6766|41.1545|40.9618|31.4555|33.6068|44.3421|43.5253|45.4368|46.2078|43.869|50.3967|55.3955|62.0036|62.7227|67.4095|66.8644|67.8758|65.0681|72.9749|60.4539|60.4707|58.4419|53.8576|61.2814|74.8394|74.6831|71.5519|73.6624|87.0393|84.1194|81.0278|84.0504|67.2239|73.0183|81.4689|82.0438|93.1836|45.8317|57.2709|65.8567|90.7072|117.1473|142.7966|150.6245|135.444|123.0301|98.151|87.3178|88.5901|92.0932|105.4684|94.0879|127.8521|145.8256|136.1738|147.9268|176.744|178.2444|212.1826|212.58|239.81|
2025-12-16 11:09:27|usa_0101|NEE|total_return_price|0||||||||||||||||||||||||||||1.0897|1.0476|1.017|0.9373|1.0055|1.0694|1.0945|1.234|1.3813|1.2685|1.3486|1.4295|1.4489|1.502|1.5739|1.6514|1.6687|1.4388|1.3099|1.4448|1.5876|1.6639|1.7882|1.914|2.1941|2.162|2.2211|2.1093|2.2659|2.1966|2.3202|2.6106|3.0337|3.3214|3.2844|3.665|3.2643|2.8484|2.9481|2.7444|2.3595|2.5726|2.7961|3.7512|4.1268|3.5566|3.5274|3.1691|3.3718|3.5996|3.6616|3.3169|3.7436|3.707|4.2428|4.0497|4.2317|4.3649|4.2162|4.5495|5.0243|5.4454|5.7547|6.5664|5.7809|5.6345|5.862|6.4296|7.8313|8.864|8.2773|8.9453|10.0197|9.3387|9.8279|7.5936|7.6686|7.8047|8.82|8.6378|8.3366|7.7103|7.8592|8.8481|8.5397|9.1467|9.6264|9.1413|10.4068|10.5456|11.9906|12.364|12.2721|13.905|14.7134|14.5938|15.7083|17.6828|19.0936|17.6234|20.0942|19.8146|18.8115|18.8639|20.2451|23.235|25.7913|24.3634|23.9762|25.9619|28.5404|30.0436|32.2226|33.9367|34.9433|35.2922|36.8316|41.2374|43.9753|50.2944|52.5535|52.492|52.6824|61.1911|68.3533|67.3404|65.6102|70.6235|84.3429|76.9523|70.767|71.9823|77.1366|71.5796|69.3469|53.9134|57.6247|61.1871|68.2323|81.9804|69.9936|69.7824|68.8878|75.49|81.65|
2025-12-16 11:09:31|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:32|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4613|21.7608|30.2012|34.5017|43.6549|42.1601|37.8662|49.5787|51.6437|53.9745|56.6057|49.5015|53.7453|54.0929|54.2326|57.7756|63.4056|55.8304|56.8748|63.1842|57.051|58.9744|65.7853|75.6243|71.2962|83.6229|86.0986|63.985|75.238|71.8165|80.4695|88.221|36.3242|56.4266|49.2961|57.5122|67.6046|72.1684|55.2487|64.2325|70.0644|78.8221|74.6377|94.6209|87.3248|85.5341|112.1219|127.7392|148.826|133.5641|125.5515|109.0609|123.0781|118.1346|129.57|141.51|
2025-12-16 11:09:35|usa_0106|ANTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:35|usa_0107|ADP|total_return_price|0||||||||||||||||||||||||||||2.5356|2.8882|2.9986|2.7029|2.9303|3.5267|3.5725|3.8314|5.0301|5.0419|4.7491|5.2769|5.9304|5.8447|5.3834|5.6507|6.2276|5.7905|6.0198|6.3911|6.6654|7.1952|7.2012|7.8224|8.5471|9.0899|8.9402|10.1213|9.9749|9.7674|10.9876|11.7172|14.4177|16.0199|17.188|17.6612|18.9651|19.611|20.8915|21.2295|25.6735|23.0372|25.6113|32.0254|30.3629|26.1257|23.9204|22.6402|28.4039|28.156|21.0912|16.8896|19.1209|15.0591|16.6179|17.6485|19.5705|20.8189|20.8244|20.6162|22.2039|22.5852|21.163|21.7814|23.3205|23.3029|23.2286|24.3426|25.4466|25.1258|27.3736|26.0738|25.4411|24.3953|24.2765|24.9301|23.1367|20.8774|21.2266|23.7407|26.0732|27.2903|24.9129|26.233|29.1109|32.5049|33.6011|30.3011|34.9746|36.0027|36.5882|38.8209|37.9605|43.6647|46.5336|49.2025|55.2641|53.1705|54.8926|57.8558|66.0498|68.2409|64.3089|64.8193|68.7583|73.2623|75.4869|72.9013|85.4597|85.6034|86.1472|92.4024|99.5958|96.9732|115.2121|130.0108|113.793|139.3527|144.9222|142.192|151.0121|121.8065|133.4662|125.8745|159.8565|171.8662|181.9759|184.0012|227.9577|211.4041|196.072|212.0604|225.0241|210.922|209.4407|230.399|224.4635|242.0111|232.6364|271.0748|288.2337|302.4401|306.8064|293.5|264.95|
2025-12-16 11:09:40|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2552|2.8946|4.3047|3.33|3.4636|5.6728|6.2319|10.1557|8.696|5.6778|10.2249|10.8434|10.5342|10.8632|12.6371|12.8251|16.8453|17.1644|7.0681|6.4497|10.0394|10.3437|14.6855|17.1941|21.2292|23.0377|27.6739|35.7069|34.0444|39.4154|32.0528|28.896|37.1047|30.7664|36.8128|42.6266|40.4841|43.2946|52.7848|60.3353|54.1603|53.6853|57.2775|55.8624|67.1239|72.0125|77.4058|70.063|75.4167|80.523|74.2787|78.2766|83.8678|88.6277|98.5533|112.7242|116.0987|145.6281|139.3343|150.9224|164.2324|155.1183|148.9235|180.4122|155.9891|188.8138|247.6945|214.5036|231.772|237.6106|292.038|223.7068|168.3095|172.0007|163.5496|166.2215|188.6852|231.9303|195.0087|278.164|273.672|245.7543|288.7124|341.8926|263.8215|261.8241|254.26||
2025-12-16 11:09:44|usa_0109|GD|total_return_price|0||||||||||||||||||||||||||||0.3866|0.357|0.311|0.2353|0.2596|0.3574|0.4573|0.5154|0.607|0.7413|0.847|1.01|1.2456|2.1955|3.4895|4.9635|5.0377|4.7008|5.2447|5.6618|5.6747|6.1809|5.8823|7.3342|7.9596|7.9246|8.4574|9.4584|9.7728|9.3955|10.4863|12.3171|12.2504|12.2375|13.2603|14.3985|16.976|18.5584|19.9678|18.1646|15.4061|14.5936|15.4041|18.6082|23.2048|18.736|23.3358|26.5875|24.052|28.4769|32.3375|24.8009|24.2983|16.9237|22.4099|24.2336|28.1745|27.9411|31.2936|32.176|33.0805|33.9759|35.0213|38.2216|36.5844|41.1886|42.2908|46.4667|48.3543|49.8314|51.2079|55.5054|58.6797|55.1614|55.9415|49.1164|38.6296|28.0757|37.959|44.2707|46.9881|53.5015|41.0953|44.0778|50.1292|54.406|53.6339|40.9452|48.1936|53.6043|48.5403|49.0366|52.1562|53.0898|59.4581|66.9082|73.5316|84.3127|90.7478|99.4836|108.2826|107.2782|113.1145|110.1287|110.1983|105.9445|113.5919|126.5795|141.5566|154.1431|163.8515|170.7567|169.662|184.959|156.7546|172.9999|133.4546|144.5222|156.1687|157.8273|153.1994|115.59|131.6503|122.8387|133.0688|163.5221|170.6555|178.8293|191.3197|222.5886|206.4555|197.9826|232.8135|215.2849|204.1401|210.9563|249.4035|272.7616|281.5265|294.6974|258.1868|268.5122|288.9017|339.5077|340.69|
2025-12-16 11:09:48|usa_0110|D|total_return_price|0||||||||||||||||||||||||||||3.966|4.0274|4.0803|3.9984|4.4797|4.6827|4.693|5.3142|5.8347|3.681|4.0445|4.1844|4.3039|4.8483|4.9882|5.4951|5.2271|6.8262|6.2084|6.3569|6.1435|6.1435|6.2289|6.4217|7.0395|6.7408|6.8262|6.4422|6.5702|6.2084|6.2511|6.4644|7.263|7.135|6.9542|7.6163|7.9781|6.304|7.391|7.7016|6.6982|6.6759|7.5541|10.3569|12.0756|11.7339|11.0528|11.0214|11.2812|12.3678|12.6886|9.8217|10.7679|10.9863|12.8807|12.5379|13.0676|13.2994|13.1814|13.7722|14.4406|16.0201|15.9471|18.8836|17.0714|15.4052|16.8516|17.3822|19.2163|20.5151|20.1093|19.8036|22.4845|19.5328|22.9123|20.8265|17.6357|15.4629|16.9099|17.6818|20.186|21.5762|20.5722|23.4262|23.1713|24.5102|26.7426|28.4127|29.9959|29.2401|31.1461|30.8362|30.4905|34.5952|34.1314|37.9003|39.5845|43.8085|44.5203|43.3826|48.6865|45.2645|43.1|45.7844|44.4188|49.8295|52.1992|50.2167|52.266|53.4546|53.3035|54.0205|57.4472|48.3325|49.5108|51.6309|53.0863|57.661|58.8532|62.4081|64.4984|56.8357|64.6159|63.5758|61.0505|62.2309|60.7741|60.8048|66.005|71.99|68.1618|59.509|53.3844|49.2753|46.2584|40.4442|43.1705|45.8145|46.2142|55.1605|51.9906|54.7712|55.8783|61.17|59.84|
2025-12-16 11:09:53|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:54|usa_0112|KMB|total_return_price|0||||||||||||||||||||||||||||3.8227|3.8447|4.3584|4.2419|5.325|5.671|6.2805|5.9894|6.9216|7.384|8.2619|7.7364|8.6018|8.117|7.4868|7.5541|8.1416|9.7011|9.7772|10.9441|9.4693|9.8595|11.44|12.9148|16.0158|14.48|15.1319|17.3653|18.8587|19.7866|19.8823|19.6574|19.898|20.3182|18.689|16.6078|22.4547|19.8602|23.7163|22.051|27.4654|23.6694|24.3351|23.7782|30.2394|29.132|24.1196|26.8704|26.0437|28.2916|27.259|25.0309|21.1025|20.3624|23.5073|23.2905|26.9812|28.9911|30.4542|30.0342|30.7942|30.9665|29.6917|28.4437|28.7178|28.0608|30.2|32.2374|33.7587|34.2942|33.7415|35.7152|35.5226|33.3664|31.1876|34.1423|28.0557|24.8523|28.5768|32.4765|35.3989|35.3241|34.432|37.3132|36.5497|38.2517|39.4265|42.4982|44.464|45.1234|51.6392|53.3497|52.9669|61.9912|61.9741|60.6414|67.7474|72.0484|73.236|71.3878|80.5823|75.3039|75.1123|77.9477|91.6669|97.5404|100.4036|92.7822|84.6215|98.3204|97.1577|89.2762|92.2696|84.9776|82.0964|89.3306|90.3696|99.1486|107.484|115.3896|112.5776|105.4158|117.4156|123.5015|113.6496|118.2393|114.7587|114.532|124.6329|108.3696|119.9837|100.8287|122.6643|122.4489|127.0628|112.2702|113.9817|122.5337|132.0937|137.1234|127.4159|139.5212|127.6624|124.34|102.8|
2025-12-16 11:09:59|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8278|14.8581|18.413|18.8265|21.8239|18.0882|17.719|14.4927|22.5622|36.4569|30.7794|27.8262|27.9665|13.6584|15.2605|10.2549|6.9916|4.0606|2.5471|1.1739|2.6062|4.0754|6.5339|7.4937|7.9883|8.3796|11.222|11.3328|13.5846|13.4591|15.5189|18.4204|20.0077|22.385|22.9757|26.9477|27.5235|28.7565|31.0083|32.1453|31.4513|28.9485|31.1929|26.5564|21.6467|22.4662|23.2784|26.8738|31.9016|31.4586|32.854|37.8449|38.1254|38.2583|38.6348|39.7201|44.568|46.8034|52.2581|53.5385|58.1313|57.868|55.432|56.3676|60.9213|62.4859|69.2159|72.2951|76.6169|72.9741|72.9668|69.1652|76.6177|80.901|90.6686|90.8891|85.2176|98.0067|107.7724|111.8715|117.3573|119.5536|119.8818|121.4882|132.9931|165.6718|173.42|188.3744|196.6518|186.3238|223.0806|209.5878|195.7034|208.4329|237.8859|234.8107|260.0628|223.3606|229.8221|193.0545|193.3094|186.4478|179.7368|152.4065|203.6921|186.4347|186.5896|223.2394|178.9156|212.2677|219.0887|192.32|180.26|
2025-12-16 11:10:03|usa_0114|EMR|total_return_price|0||||||||||||||||||||||||||||2.7422|2.9129|3.0497|2.4485|2.9486|3.5266|3.7676|3.9915|4.5874|4.474|4.1888|4.7564|4.8743|5.2206|5.3033|5.4292|5.6391|6.4561|6.2249|6.5675|6.9175|7.4231|8.0302|8.0852|9.3052|9.2469|10.41|10.4407|11.284|10.5368|12.9743|13.6257|13.4211|15.5742|14.4919|15.0119|14.6642|12.9056|15.414|15.5561|14.2132|13.2595|15.1661|16.9186|20.006|15.8251|15.5327|12.1654|14.8683|15.045|14.12|11.6915|13.637|12.2671|13.9327|14.4635|17.9074|16.6753|17.8083|17.4571|19.8945|18.5392|17.9947|20.7552|21.7296|24.4563|24.6344|24.788|26.222|25.7789|28.1568|32.1992|34.4664|31.4867|30.4187|25.2457|22.8963|18.056|20.6617|25.7959|27.639|32.9014|28.7481|34.8806|38.099|39.159|37.9344|28.0755|31.9148|36.0232|32.421|33.8587|37.4561|39.7952|39.1197|46.714|51.0014|48.8686|48.8544|46.3898|46.0953|42.6247|42.0573|33.8389|37.0066|42.5048|41.1348|43.3672|44.7803|48.4441|48.6467|51.6846|57.7889|57.0241|58.1173|64.7984|50.9279|58.7814|57.7104|58.3317|66.9879|42.1359|55.3854|58.9568|72.7547|82.1592|88.118|86.6699|85.9924|91.1682|74.4184|68.9107|90.9246|82.9779|86.6187|93.0447|94.3374|110.4786|107.796|107.5645|122.3846|108.7305|132.8066|131.18|137.26|
2025-12-16 11:10:08|usa_0115|SO|total_return_price|0||||||||||||||||||||||||||||1.0791|1.0491|1.0747|1.0717|1.3317|1.4446|1.4625|1.6856|2.0145|1.9505|2.2287|2.5238|2.655|3.0507|3.1151|3.4398|3.4782|4.2835|4.29|4.3289|4.7172|4.8781|5.4362|5.7895|6.1464|6.0341|6.313|5.8484|5.9662|5.6538|5.9488|6.2251|7.2424|7.8531|7.9536|8.5664|8.5547|6.9462|7.9967|7.8685|7.2733|6.8224|7.4019|10.4349|10.8159|11.547|7.7635|8.1226|8.7087|9.2265|9.6584|10.267|10.2427|10.3834|11.512|10.9771|11.4458|11.6751|11.2942|11.7583|13.2955|12.7595|14.0563|14.6527|14.3012|13.7195|13.5844|14.7733|15.9712|16.0505|15.1775|16.2456|17.5442|16.3029|16.1694|17.6588|17.5474|14.7013|15.1817|15.6454|16.6849|16.8285|17.1102|19.3872|20.1419|20.3245|21.7998|23.1462|25.5671|25.0771|26.1206|26.2709|24.6593|27.3274|25.978|24.519|24.7774|26.8159|28.0156|27.2702|31.0323|28.29|27.1084|29.2608|31.0025|34.6577|36.335|35.1284|34.0776|34.8905|33.9537|35.2647|34.9009|32.8391|34.5272|32.9226|33.5914|40.0145|43.2985|48.908|50.9424|43.6865|42.3335|44.7896|51.2621|52.4187|51.5448|53.324|59.636|63.7024|63.2286|60.8246|64.5509|63.5529|64.7722|60.2918|65.9796|68.2185|74.4375|87.2574|80.3097|90.4657|91.1076|94.77|86|
2025-12-16 11:10:13|usa_0116|KR|total_return_price|1.4916286149163|||||||||||||||||||||||||||1.0954|1.0733|1.2829|1.2723|1.1281|1.9793|1.9244|1.5484|1.5263|1.5263|1.5705|1.0511|1.2829|1.7138|1.5811|1.8687|1.6475|2.0129|2.1129|2.2456|2.1235|2.2456|2.3005|2.8871|2.964|3.6391|3.4728|3.694|4.0815|4.8663|4.5797|5.3317|6.0944|7.411|7.5986|7.9631|9.3894|9.6106|10.3627|8.1861|7.542|6.5687|7.0359|8.0304|9.3788|7.995|8.8267|9.4212|8.9612|8.0587|7.91|6.3988|5.5671|5.061|5.6804|6.7987|6.6749|6.1935|5.9069|5.8502|5.7264|5.5813|5.9352|6.9863|6.8872|7.1703|7.1402|8.4778|7.6636|10.5649|10.8832|9.5689|10.3793|9.8665|10.0409|10.0635|10.1109|7.9363|8.4045|7.9928|8.4525|8.2998|7.5481|7.4302|8.9099|9.2406|9.4749|9.0372|8.9366|9.0152|8.5697|8.7194|10.3314|13.6078|13.385|14.6061|16.7271|18.5283|19.2806|20.6572|24.3245|28.0838|29.7463|28.273|30.95|29.1679|29.5609|26.5424|26.8996|24.7815|24.99|18.4501|21.9401|21.4671|20.8402|27.1087|25.6396|22.3938|19.9238|20.8283|24.1905|28.1255|29.161|32.0632|29.8222|33.1991|33.7648|42.2342|38.2955|49.9843|49.2577|44.8272|46.2513|45.9911|43.0982|44.3687|42.6208|53.6584|51.0099|52.1448|60.1832|71.4984|67.8851|67.84|67.28||
2025-12-16 11:10:20|usa_0117|HAL|total_return_price|0||||||||||||||||||||||||||||4.3772|4.7885|5.14|5.5448|4.987|5.1082|4.0835|3.8715|3.2884|2.7085|3.1942|4.1772|3.5689|4.5705|4.8691|4.8053|4.1934|4.3615|5.0926|4.7753|5.0596|5.5939|5.5324|6.5005|7.9282|8.9474|8.7698|8.1966|9.6046|10.8422|12.7237|16.7407|16.7406|16.2195|14.4164|9.3087|9.6953|12.6533|14.9167|13.5537|13.3474|13.6881|15.7469|16.3694|12.1663|12.3721|12.0175|7.6465|4.4686|5.8432|5.5165|4.5049|6.5724|7.3267|8.1725|8.6615|9.3364|10.9549|10.9552|12.2497|14.3115|15.819|17.5413|25.1871|22.8209|26.9531|27.4483|21.0928|23.0734|23.6407|25.7612|28.7518|28.4564|29.5932|40.0053|24.4644|13.802|11.8083|15.8651|20.8634|23.2194|23.3202|19.0677|25.7643|31.8858|38.9967|39.9754|23.9729|27.1797|26.2055|22.4832|26.7538|27.6231|32.2771|33.4233|38.6742|40.8804|47.5626|57.4847|52.3393|32.0528|35.9115|35.3889|29.1818|28.2279|29.7844|37.9243|37.7382|45.6342|41.6589|36.3006|39.3039|41.9018|40.4042|38.9321|35.1769|23.2022|25.726|20.134|16.8508|22.0658|6.2422|11.8727|11.0528|17.3817|19.7747|21.3471|20.0068|21.2043|35.2379|29.2653|23.0677|36.9917|29.8723|31.3076|38.5897|34.5973|37.91|32.6499|28.239|26.5733|24.9704|20.2273|24.6|28.41|
2025-12-16 11:10:24|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2237|0.2875|0.5636|0.5148|0.4834|0.5868|2.0278|2.3188|1.2314|1.447|1.3472|1.1153|1.575|0.8311|1.5204|1.562|1.9942|2.1322|2.6798|2.4973|2.7147|4.0582|5.0799|5.0365|5.6565|6.7918|9.423|10.2845|10.4915|10.3713|11.1905|13.243|14.9971|16.4753|17.1765|19.6497|16.6956|17.7619|15.1107|12.8356|14.474|10.1643|8.0406|9.2561|11.8873|17.2121|20.1817|22.6972|22.2876|28.7031|32.63|36.2407|32.6522|27.9151|28.6319|34.2594|26.713|31.1162|32.8937|34.113|27.8884|36.5612|44.958|45.056|43.5511|39.8647|46.8903|55.5542|54.3966|55.7501|53.4438|55.8302|50.9684|42.4826|49.891|52.9986|59.2626|64.8809|63.6481|72.3214|71.152|69.6806|57.4976|65.8021|57.766|55.0972|56.8812|42.7547|52.4946|64.3471|76.1791|72.8485|64.8055|69.6552|83.5221|84.6721|63.9743|54.662|54.6726|58.5007|62.9682|65.6166|73.4688|71.5651|66.6841|75.9864|76.0073|75.8713|77.6844|67.07|84.05|
2025-12-16 11:10:28|usa_0120|BAX|total_return_price|0||||||||||||||||||||||||||||3.0824|3.1678|3.1566|3.1939|3.711|4.4533|4.3435|4.553|5.4428|4.9457|5.0084|4.5353|4.5128|4.2171|4.0567|3.1835|3.5246|3.3093|3.8766|4.1929|4.2542|4.9737|5.5708|6.3443|6.5045|7.0734|7.4346|7.3666|6.5397|6.9206|8.4497|8.4726|8.224|9.0354|8.866|9.8853|10.7|11.0259|10.1724|10.1573|10.637|10.6167|11.9071|13.516|15.1644|16.1655|17.3435|18.9061|18.6294|20.6755|15.4406|10.6122|9.9106|6.5977|9.2027|10.2858|11.0208|11.1544|12.4616|11.613|12.702|12.496|13.6434|14.6621|14.0524|14.4853|13.7202|16.9674|17.5397|19.9831|21.438|21.4821|22.2387|22.2338|24.6739|25.4084|20.8486|20.0276|20.8218|22.5175|23.2963|23.219|16.3281|19.2947|20.6008|22.0112|24.5656|23.2378|20.6146|25.0519|22.423|25.6226|28.536|31.2965|30.0556|28.7045|30.614|32.6194|32.2788|32.268|33.1856|31.2567|32.1586|27.8938|32.4926|35.0891|38.742|40.8944|38.2046|44.7984|52.4379|54.4941|56.2736|56.7558|64.6057|67.623|57.8987|71.706|72.4333|77.5557|74.3405|72.3631|76.9477|72.0761|72.1463|76.0701|72.8567|73.0569|78.2629|70.9271|58.9819|49.7101|47.2854|37.8959|42.8728|35.7611|36.9271|41.1111|32.4567|37.1246|28.657|33.8033|30.069|22.77|19.53|
2025-12-16 11:10:34|usa_0121|ADBE|total_return_price|2|||||||||||||||||||||||||||1.3022|1.6764|1.9808|1.3946|1.4119|2.6964|2.8384|2.8695|2.716|3.2052|2.5889|1.8558|1.9523|2.573|3.8227|2.4699|2.7033|3.5285|3.4748|3.8446|4.0019|4.3423|6.3224|6.2062|8.2377|4.0861|4.5358|4.328|4.8384|4.4766|5.4801|4.8424|5.1698|5.4464|4.9281|3.2427|5.5368|4.9854|9.1899|12.3584|17.0489|25.3259|27.9721|32.2925|31.493|14.4428|19.7732|16.7152|15.9619|18.1085|17.975|10.0127|14.7196|13.714|17.6204|19.379|20.6229|18.6019|22.2943|22.9202|30.2682|30.8692|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|320.13||
2025-12-16 11:10:38|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2617|7.0095|9.9437|13.8716|16.7048|16.328|11.7861|16.2215|21.1156|20.5115|25.9105|29.422|34.3832|35.9705|39.337|43.4802|50.1568|55.778|60.928|46.4553|50.0109|59.9562|46.9085|50.8777|50.2688|47.058|46.9044|53.6724|55.8651|49.7841|62.638|69.6053|65.928|70.9043|66.8431|51.9733|55.9628|58.3088|60.6423|64.946|34.6664|46.9754|50.8033|65.6931|77.5934|76.8079|72.6891|67.4566|81.0142|74.5895|60.7299|67.837|76.5912|77.1589|82.9867|84.8729|92.3105|87.0548|86.5625|69.6306|68.1873|56.5112|51.1|43.34|
2025-12-16 11:10:41|usa_0123|WMB|total_return_price|0||||||||||||||||||||||||||||0.3794|0.3756|0.358|0.3207|0.3285|0.4138|0.4235|0.4884|0.5359|0.5113|0.4267|0.5282|0.6055|0.7582|0.8753|1.0195|0.8037|0.9276|1.1148|1.176|0.9927|1.2215|1.4024|1.5798|1.789|2.0684|2.0458|2.1219|2.3567|2.8208|2.7817|2.9934|3.6657|4.1344|4.3812|3.6576|4.0918|5.205|5.6241|4.9896|4.0714|5.872|5.5908|5.6846|5.3955|5.8082|2.4604|2.0502|1.9319|1.7991|0.4842|0.2556|0.4796|0.9715|1.8252|2.3743|2.6247|2.6998|3.5506|3.7928|5.3859|6.4539|6.5366|8.6483|8.0254|7.4375|8.1555|8.3636|9.1816|10.0385|11.1888|12.0912|12.7381|11.7753|14.4333|8.5002|5.2458|4.1645|5.7498|6.6242|7.8586|8.6534|6.8926|7.2557|9.4356|11.9511|11.6729|9.4666|12.9432|14.9031|14.0847|17.2574|16.3214|18.864|16.5201|18.6884|20.0389|21.2892|30.8132|29.5876|24.3163|27.7105|31.825|20.7207|14.7988|9.5955|13.3066|19.0354|19.4131|18.6368|19.269|19.2894|19.805|16.3505|18.0648|18.3296|15.0765|19.9137|19.7111|17.1748|17.2142|10.532|14.4436|15.2115|15.8034|18.9915|21.5991|21.4583|21.8654|28.4256|26.8583|24.9566|29.0441|26.761|29.6623|31.032|32.4877|36.8282|40.6301|44.1062|52.7437|58.7632|62.2807|63.35|59.48|
2025-12-16 11:10:46|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.999|15.2197|15.8285|13.5833|15.4482|15.4037|16.6133|18.4993|21.1138|22.6201|23.1306|23.8963|27.9298|28.9235|33.603|34.6271|37.9239|39.061|38.81|37.7651|44.5486|46.7565|50.2033|49.3429|49.9617|37.4962|35.7648|38.8025|14.5839|10.1897|20.1079|29.3416|28.4307|32.0072|29.9572|31.7207|33.4745|34.4034|34.9044|27.5745|29.265|37.4725|26.5466|33.3514|31.7746|35.9384|43.1|48.9209|56.686|54.1185|55.3753|58.0838|57.4051|52.4036|55.7028|48.7291|53.8961|48.522|45.3821|53.3013|71.5199|71.542|71.2202|71.5454|79.8695|75.8315|66.9565|71.046|57.6922|67.9662|72.0445|66.0192|70.3357|33.583|46.6433|53.8021|61.2185|73.3597|83.0292|80.7937|90.9859|100.2826|83.3291|80.2855|86.7185|72.8504|77.7549|89.9669|95.5895|106.1316|111.7969|113.1523|115.6509|107.5126|106.0796|102.85|117.6|
2025-12-16 11:10:49|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7551|16.9119|15.4469|13.0718|7.4634|4.9236|6.4579|8.9024|4.6549|5.227|7.9402|9.7865|11.3295|9.8039|10.3586|10.8181|8.6683|8.1395|7.2554|7.0907|8.2609|9.6565|7.7668|10.0986|14.7968|15.9584|20.2638|24.2912|29.3667|34.3624|34.5707|42.5061|41.738|36.2672|41.0967|46.2701|43.9434|30.946|33.7722|45.4051|41.2042|48.0267|43.8178|51.942|52.3066|47.5606|54.2233|47.5631|47.3824|53.8913|57.0559|57.7216|20.9899|27.3328|33.1389|39.1792|46.8102|41.8335|39.3842|38.6718|36.0859|29.5967|31.9582|32.1045|33.0706|44.9756|38.577|39.9696|42.9939|48.0688|46.1314|62.0072|45.6251|49.3866|56.75|71.27|
2025-12-16 11:10:53|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.5661|11.0725|14.687|18.0526|15.1849|11.202|8.4637|11.9488|15.1849|16.4296|15.4338|15.4338|6.8506|4.4808|4.8592|2.9872|6.2233|8.9616|15.5633|12.6956|12.6956|17.3058|20.0441|16.0611|7.9658|10.0868|11.1422|8.5235|7.3485|9.1806|7.6572|7.3485|6.6017|7.7767|8.0953|12.6956|29.4338|29.6827|32.4907|35.0995|22.0953|34.5021|22.1451|28.0398|24.8833|14.4481|13.4424|18.431|7.4879|15.6927|17.5946|14.6472|13.522|10.4851|8.6429|9.1707|5.0882|8.3542|9.4495|15.8321|16.559|12.7653|15.623|19.9843|21.5277|17.8435|17.724|24.0469|19.1081|14.3784|21.7368|18.2816|13.8008|17.8435|19.2176|24.0768|26.3769|22.2247|27.283|32.6899|44.7482|56.4679|57.9516|55.1934|116.1222|113.7324|152.0083|170.3398|175.65|223.9201|311.5344|274.0651|298.9982|281.2642|358.981|408.4988|449.5528|507.9524|463.1545|540.5526|358.9014|347.7392|400.3039|365.523|385.8558|489.0435|445.2114|374.3551|342.89|343.5173|402.3153|371.9056|408.8672|311.6639|276.2159|373.8772|486.2056|620.9878|557.3905|481.0477|471.1203|556.1558|602.5967|628.8242|695.4387|588.6066|685.9294|718.4102|818.1625|715.4728|819.447|874.5408|958.3814|1046.5435|1046.7526|709.2893|632.3342|524.204|562.27|752.62|
2025-12-16 11:10:57|usa_0129|CI|total_return_price|0||||||||||||||||||||||||||||3.1137|3.2397|3.2525|2.4939|2.7519|3.6389|3.2354|3.1967|4.3812|3.6966|4.1088|3.7396|4.4425|4.7576|4.7321|5.1133|4.996|4.7838|5.9545|5.0754|5.3024|6.2924|6.6016|8.9238|8.9094|9.9272|10.3169|10.5635|12.1101|13.0089|15.8895|16.7446|15.571|18.5997|18.8577|18.1574|21.3057|23.1881|24.7009|21.6481|22.5201|21.2775|26.358|29.5297|37.5178|30.5322|27.3434|23.7586|26.6306|29.2427|28.1886|20.5581|12.0403|13.4932|13.9417|13.3519|17.2956|17.8603|20.8305|21.0865|24.7104|27.0598|32.4404|35.7307|33.8707|39.6157|29.8849|35.2959|39.9312|43.3047|47.5631|48.547|48.9567|37|32.2759|30.9899|15.3673|16.0901|22.0358|25.6947|32.2624|33.4992|28.4441|32.7666|33.5725|40.5881|47.1419|38.4432|38.4982|45.1852|40.3685|43.2768|49.0477|57.2612|66.5522|70.5643|80.3144|76.9105|84.4793|83.3036|94.5283|118.9365|148.8544|124.0637|134.456|126.1397|117.6378|119.7794|122.6011|134.677|153.8916|171.8651|186.7127|154.2492|156.2815|191.5012|174.6454|147.9219|144.9142|139.6161|188.0895|163.0032|172.6354|155.8549|191.5227|223.3444|219.8991|186.5224|215.0605|225.469|249.0477|263.2565|315.4467|244.3148|269.5463|276.028|290.2964|353.5577|323.1276|339.9424|272.0984|325.7774|328.9187|288.25|277.15|
2025-12-16 11:11:02|usa_0130|ALXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:11:03|usa_0131|YUM|total_return_price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9457|3.6934|3.663|3.8689|4.3112|5.3007|8.5603|7.845|4.9583|4.8973|3.7848|4.1284|2.955|3.6556|4.6536|5.4615|5.5749|6.1646|7.1626|7.6842|7.5306|5.4908|5.9295|6.0196|7.2942|8.3202|9.2585|9.4535|9.3814|10.6554|12.7183|11.5503|12.9044|12.5687|12.1002|12.8295|11.2047|14.8457|14.5351|15.5668|16.1992|20.4407|18.9649|20.8145|18.4246|15.0208|14.3197|17.4898|18.6944|17.4762|20.449|22.7471|22.2586|26.8504|27.9784|29.3563|29.0389|29.614|39.5367|40.5665|36.3299|39.483|40.7234|38.7553|41.6774|38.8488|43.5327|44.6732|40.451|42.122|46.4245|50.9612|52.2612|42.5064|49.3909|48.2797|54.5541|52.9412|54.7813|56.6323|65.2777|64.3869|74.2438|75.9618|69.4496|79.5296|88.5585|92.6222|100.254|90.9506|61.8199|77.9672|82.5649|85.0464|99.4962|109.9259|121.3466|115.8204|110.8261|109.4049|115.1433|111.657|125.8642|133.9642|131.8033|116.2518|134.6649|137.1901|129.6461|128.6549|155.8354|148.9824|143.4536|138.21||
2025-12-16 11:11:07|usa_0132|TRV|total_return_price|0||||||||||||||||||||||||||||3.417|3.8573|3.8372|3.4288|4.4034|4.9974|4.6128|4.6103|5.6052|5.5424|6.4326|6.239|6.4468|6.7888|6.9149|8.0731|8.1015|7.1599|7.5474|7.7954|8.7444|9.9381|9.9618|11.9931|11.6033|11.7712|11.5464|12.1801|13.0698|14.6687|17.4608|18.9073|19.2511|21.1494|20.2154|15.8498|17.2268|15.629|16.2679|14.3228|17.8218|18.2131|18.3545|27.2502|29.521|24.1081|27.8979|22.8448|24.5273|25.7441|22.015|16.404|19.6145|18.4813|21.3871|21.8603|23.5835|23.9726|24.5468|20.1466|22.7261|22.6475|24.5202|27.9813|27.9983|26.3353|28.2655|29.9052|34.4144|33.3523|34.6497|32.7911|35.2335|31.5294|28.769|30.1713|30.3813|27.5599|28.0233|33.8181|34.4737|37.5242|34.519|36.7807|39.5891|42.5278|42.0227|35.3754|43.2748|43.6105|47.3872|51.0318|54.0292|63.6946|60.834|64.9282|69.7443|65.9446|73.3201|73.6487|83.4223|85.657|77.0441|79.8298|91.0101|94.6376|97.0947|93.9602|100.9948|99.9923|105.5741|102.8573|114.4859|117.8145|104.4227|111.3601|103.4443|119.1816|130.6404|130.616|121.0343|88.3846|102.1404|97.6218|127.4594|137.3163|137.4541|140.3439|145.2564|170.5689|158.7128|144.5838|177.8247|163.4286|166.5212|157.5778|184.8129|224.2979|199.1602|230.3106|237.9622|262.3146|266.4642|279.22|290.59|
2025-12-16 11:11:12|usa_0133|GIS|total_return_price|2|||||||||||||||||||||||||||2.0942|1.9641|2.5077|2.7515|3.0489|3.5233|3.8905|4.3265|4.4403|4.7569|4.4344|4.9222|5.0294|5.0356|4.8159|4.684|4.6327|5.1815|5.143|5.1052|5.1346|5.84|5.0365|5.0581|5.4462|5.729|5.7663|5.5672|6.4962|6.727|6.5782|6.7352|7.8159|7.6546|7.3137|7.0671|8.2146|8.8337|8.8705|9.3052|8.4322|7.4303|9.0345|7.3549|9.4868|10.4117|9.8991|10.4274|11.68|11.0029|10.89|10.1373|10.8143|10.4516|11.4739|11.4368|11.1698|11.4801|11.5656|11.9471|11.5817|13.4169|12.7616|11.976|12.4275|12.9659|13.753|14.4707|15.0234|15.2217|16.6559|15.2999|16.5815|15.5413|17.6586|18.6219|17.8897|14.9718|14.7255|17.3214|19.8636|21.1818|21.0998|21.5886|21.2529|22.5139|24.2947|23.3494|24.8047|23.9659|24.1326|25.0059|26.2764|29.8854|30.6291|32.337|33.3287|33.3183|36.8731|36.1098|35.9776|36.9723|38.8996|39.6234|40.6425|41.7332|44.8417|50.9213|44.1535|44.0804|41.7741|39.5657|42.4162|38.2206|32.3236|35.5537|33.0595|37.2701|39.4738|43.3479|43.3535|40.2129|52.1882|53.3569|51.1691|46.685|53.7939|49.8936|53.7526|59.1181|61.691|68.3132|76.405|71.669|76.3339|61.8456|58.7452|59.7706|64.5709|68.5518|63.3611|58.544|52.949|48.7185|47.35||
2025-12-16 11:11:17|usa_0134|AAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1949|33.2976|35.4188|44.7519|42.4516|52.1713|42.8759|27.66|24.747|14.5182|8.0793|2.9696|6.6558|7.0988|2.4511|2.2909|4.9305|4.5723|6.9669|8.051|8.9938|9.3237|8.3904|8.6072|5.6282|5.0908|7.2403|12.1425|9.7197|12.4725|16.2434|15.2441|17.6104|24.6338|34.4666|41.9991|35.9622|49.2275|52.9398|37.8169|39.2783|41.5706|40.9749|25.7266|33.8811|46.9735|39.1461|47.0725|43.1612|51.5111|54.0222|38.2622|40.0304|31.7762|30.5504|31.1334|28.4026|29.5608|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|15.33|
2025-12-16 11:11:21|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:11:22|usa_0136|SCHW|total_return_price|0||||||||||||||||||||||||||||0.2013|0.2535|0.2279|0.1704|0.1709|0.305|0.3736|0.4706|0.6901|0.7878|0.5357|0.4114|0.5988|0.8384|0.9843|1.1937|1.1221|0.9334|0.8619|1.0342|1.2204|1.6964|2.3124|3.0618|2.1278|2.7405|2.5995|2.4455|3.4095|3.4141|4.3268|5.7354|6.7358|6.1094|5.252|6.3455|13.592|23.2612|26.3853|16.1953|18.5312|27.6247|24.4557|25.8012|20.643|11.2249|11.4713|8.382|11.2843|9.5561|8.1847|6.3668|7.9492|5.2963|7.4105|8.7591|8.7168|8.557|7.0968|6.8022|8.8712|7.8107|8.4009|10.7643|10.9615|12.8814|11.9812|13.4534|14.5679|13.813|15.5372|17.1968|20.3858|15.0612|16.4651|20.8963|13.043|12.5591|14.2581|15.6171|15.3998|15.3461|11.68|11.4947|14.2032|15.0142|13.7442|9.4614|9.4978|12.1803|11.0092|10.9354|12.3359|15.2515|18.3667|18.3379|22.6119|23.8279|23.5337|25.7398|26.4961|26.7737|28.7727|25.2114|29.1245|24.8458|22.499|28.1292|35.2443|36.5144|38.5142|39.2871|46.2238|47.0791|46.148|44.5015|37.7031|38.9641|36.7649|38.439|43.8777|31.1342|31.4089|33.9053|49.8308|61.4347|68.8055|68.9999|79.8442|80.2133|60.2952|68.8048|79.9299|50.4414|54.8708|53.3519|67.1657|70.9056|72.466|63.9883|73.3221|77.81|90.9834|95.47|95.28|
2025-12-16 11:11:27|usa_0137|CSX|total_return_price|0||||||||||||||||||||||||||||0.9023|0.9252|0.9386|0.747|0.8973|1.0523|1.3057|1.5254|1.6896|1.719|1.8734|1.7544|2.0563|2.0295|2.1615|2.3583|2.5009|2.5173|2.3318|2.1282|2.1774|2.4768|2.3767|2.6756|1.4601|1.4682|1.5604|1.6415|1.381|1.5283|1.8334|1.9412|1.8018|1.9956|1.5347|1.4291|1.4198|1.342|1.5735|1.4791|1.1036|0.8377|0.7656|0.797|0.9591|1.2576|1.363|1.1881|1.3255|1.4453|1.3331|1.0062|1.0838|1.0959|1.1599|1.1312|1.3941|1.1787|1.2794|1.3002|1.5739|1.6397|1.6835|1.8383|2.0134|2.3771|2.8056|2.6238|2.7592|3.2194|3.6335|3.4567|3.5709|4.5655|5.128|4.4708|2.6763|2.1483|2.8994|3.5227|4.0994|4.3252|4.2375|4.7468|5.5673|6.7975|6.8134|4.8788|5.5365|5.689|5.95|5.5559|5.32|6.6833|6.3301|7.0689|7.9445|8.0439|8.6016|8.9972|10.2106|9.3763|9.2913|7.7077|7.4818|7.4791|7.6282|8.9783|10.6311|13.8253|16.2648|16.241|16.5289|16.8063|19.3069|22.4819|18.9201|22.86|23.716|21.3114|22.3365|17.749|21.6789|24.2267|28.3866|30.2509|30.2788|28.1487|35.6818|35.6456|27.7477|25.5149|29.7656|28.8696|32.9987|29.8637|33.7867|36.2401|32.8194|33.9993|31.8786|29.1916|32.5001|35.51|37.18|
2025-12-16 11:11:31|usa_0138|JCI|total_return_price|0||||||||||||||||||||2.2928|2.7332|3.4518|3.5777|3.6029|3.5656|3.8932|4.8002|5.0774|4.7871|5.7324|5.027|4.3336|4.7871|4.8375|3.9053|3.4649|3.7541|3.4266|3.4901|4.1703|4.5604|4.1703|4.3588|5.2033|5.027|4.6238|4.7871|4.7871|5.3293|5.4422|6.3492|3.5908|3.6029|4.1068|4.3467|5.3293|5.543|7.0174|8.2753|9.1075|11.0247|12.7248|11.1644|15.2492|14.5081|19.164|20.8885|15.7856|20.2956|19.1873|21.0147|22.4861|17.52|22.0966|18.4494|23.888|13.1131|5.4871|5.7314|6.9485|5.2367|7.7339|8.3297|10.8096|11.6918|13.5293|12.5221|14.6372|13.8838|12.0344|11.5189|11.9778|11.197|11.4982|11.703|12.7975|13.3244|14.3146|16.8985|15.1678|16.9076|15.4259|13.5665|8.4463|7.6486|10.2502|13.6038|14.0772|15.0912|13.8997|14.4915|16.3498|17.6636|19.5022|16.0776|18.429|22.1653|20.8515|22.1969|20.9458|22.9151|23.5954|25.0491|29.3886|30.3625|32.7925|32.1797|31.807|31.3609|28.1608|24.6196|23.5964|27.3466|31.9124|33.6184|33.4455|34.4056|35.6315|33.317|31.7349|29.5523|28.2653|29.7823|25.4356|31.9199|35.9313|38.4008|35.8403|23.939|30.5433|36.78|42.1842|54.2654|62.6706|62.3957|74.8428|60.6821|44.6407|46.2056|60.4066|57.1851|65.0727|51.1576|55.7983|63.5962|65.069|76.3481|78.0045|79.5264|105.2313|109.95|116.88|
2025-12-16 11:11:36|usa_0139|NOC|total_return_price|0||||||||||||||||||||||||||||2.1331|1.8212|2.3808|2.0887|2.4422|4.1772|3.7854|3.5531|4.1403|3.8843|4.3662|4.1633|5.9733|6.6413|7.6964|6.6335|7.2368|9.2049|8.6667|10.663|9.9893|11.7348|12.6135|14.8293|15.693|15.7038|16.921|20.041|20.7651|19.0844|22.2814|30.8793|29.3652|27.5285|26.524|18.887|19.0135|15.6684|17.4501|16.8173|14.4072|14.2334|17.9049|24.6949|22.6597|23.8533|22.0601|27.954|28.0213|31.5393|35.0415|34.833|27.3506|24.3031|24.5553|24.6388|27.4375|28.3581|31.0889|31.012|31.7395|31.6572|32.5552|32.1751|35.7483|40.774|38.4238|41.0155|40.9769|45.1558|47.6094|47.9187|48.5397|48.2483|41.7064|37.9603|28.5306|27.9162|29.4853|33.6997|36.6513|43.3321|36.26|40.729|43.8531|47.1264|52.5209|39.8882|45.1275|47.5296|50.1047|52.6017|53.9684|56.4917|67.1856|77.8065|94.124|101.8497|99.3322|110.0075|123.6686|135.6175|134.3289|141.2143|161.3536|169.8367|191.5645|185.1643|202.016|207.3436|224.6607|252.7326|270.4689|308.6671|273.0477|282.769|219.2091|242.3295|291.6695|339.5373|312.7862|276.1247|281.7797|290.3642|281.7603|300.6991|339.1057|337.4899|364.2989|422.5879|453.8911|447.6326|521.0164|442.5152|438.7339|425.5497|454.3724|466.4916|426.749|518.968|463.1497|507.5752|498.0226|609.32|575.79|
2025-12-16 11:11:41|usa_0140|STT|total_return_price|0||||||||||||||||||||||||||||4.6005|4.9852|5.4045|3.8132|4.691|6.1436|6.0667|7.566|8.7696|8.7998|4.9112|5.0817|6.044|6.1647|4.6081|4.9746|5.2552|5.0636|5.4543|5.1752|4.0816|4.8087|5.5629|6.0335|6.7877|7.5418|7.6927|8.655|9.7486|10.465|13.9839|18.4775|17.6637|20.6966|21.174|16.6602|21.4568|25.2079|26.2147|19.8905|22.5343|29.9307|32.8189|40.3137|38.5478|29.0456|30.8453|28.4247|32.7106|34.7392|28.1189|24.3795|24.6893|20.1063|25.135|28.7973|33.4246|33.5515|31.6664|27.6837|31.9495|28.5506|31.6246|32.1852|36.5973|40.0178|38.6035|41.6002|45.0988|43.4402|46.0384|46.0266|54.9887|53.6523|43.6165|38.9247|27.0964|21.2128|32.5358|36.265|30.0254|31.1355|23.3341|25.9904|31.9876|31.1483|31.3807|22.5077|28.3382|32.1565|31.7258|29.9937|33.7786|42.6441|47.2498|47.8267|53.575|50.9653|49.5066|54.4002|58.2327|54.7695|57.6021|50.5372|50.1501|44.4838|41.2608|53.5714|60.0868|61.8444|70.0027|74.8635|76.814|78.8191|73.9006|66.8766|50.7206|53.3021|45.7919|48.7727|65.6057|44.6305|53.6969|50.5703|62.4831|72.5614|71.5196|74.1288|81.8742|77.1752|55.1028|54.9125|70.6149|69.4872|67.7666|62.6465|73.1135|73.6423|70.4802|85.055|95.179|87.4974|104.8155|115.17|128.95|
2025-12-16 11:11:46|usa_0141|NSC|total_return_price|0||||||||||||||||||||||||||||3.7557|4.0625|4.4959|3.9227|4.588|5.0086|5.2245|6.3736|7.0348|7.1941|7.7996|7.0315|7.7664|8.1494|8.5291|9.0867|9.5379|10.5052|10.3178|10.2733|10.0809|11.2119|11.3836|12.7197|13.5991|14.6889|14.7215|15.9825|15.4873|15.1044|17.9696|18.515|16.5106|20.3581|16.335|16.0381|17.5983|14.7593|16.9541|13.88|11.7102|8.2384|8.7028|8.5717|7.9812|10.0764|12.5289|9.7624|11.1409|14.5905|14.2892|12.3811|12.3002|11.4621|11.8966|11.5132|14.7756|13.8516|16.685|18.7811|22.9218|23.5403|19.7391|25.9498|28.7741|34.8166|34.3683|28.5687|32.7277|33.0826|34.5148|34.247|33.4471|36.2192|41.9897|44.5578|31.8308|23.0396|25.9696|29.949|36.6704|39.3711|37.5847|42.4274|45.0472|49.9944|54.3707|44.5398|53.4985|48.6534|53.3806|47.6448|46.6763|58.5935|55.5849|59.6023|71.9557|75.7655|80.7954|88.0007|86.8868|82.0349|70.0432|61.6933|68.81|68.3253|70.3337|80.7295|90.4697|94.2239|102.9429|112.4683|123.8083|116.5721|130.1857|156.4928|130.2716|163.648|175.294|158.7985|172.4646|130.2788|157.5453|192.9604|215.1753|244.1484|242.1559|219.227|273.8322|263.5106|210.9784|195.5707|231.143|199.9418|215.2942|188.0754|227.3655|246.5653|208.9177|243.1506|230.8923|234.265|254.727|300.41|299.49|
2025-12-16 11:11:50|usa_0142|ETN|total_return_price|0||||||||||||||||||||||||||||2.7425|2.9107|3.2835|2.3314|2.6634|3.0369|3.3044|3.435|3.5826|4.1783|4.4967|4.4097|4.6644|4.8054|5.1974|5.9307|5.9197|6.8207|6.1608|5.6605|5.9328|6.5447|7.0615|6.4845|6.6128|7.4807|7.3281|7.6013|8.8395|9.0025|11.2033|11.9023|11.5508|12.3782|10.1592|8.2476|9.3599|9.5329|12.3249|11.614|9.8323|10.6258|9.177|8.4949|10.4308|11.111|11.4396|9.721|12.2993|13.4667|12.161|10.7224|13.2241|11.916|13.4634|15.2649|18.69|19.5425|22.6173|22.2449|25.4918|23.1455|21.3094|22.7129|24.1017|26.3529|27.3541|25.1301|27.5765|30.8359|34.4824|36.8825|36.2726|29.9913|32.1695|21.4172|19.1659|14.3777|17.599|22.5468|25.5509|30.6673|26.664|33.8547|41.9258|46.0837|43.0471|29.9258|36.9725|42.6488|34.1915|41.1397|47.5409|53.7445|57.7458|60.4045|66.7924|65.9149|67.7225|55.6048|59.6323|59.6148|59.2199|45.0138|45.6631|54.894|52.4108|57.658|58.8689|65.0638|68.2929|67.3803|69.3283|70.118|65.5815|76.1023|60.2465|70.6883|73.075|73.5967|84.5174|69.9268|79.4876|93.373|110.7095|128.1173|138.0197|139.7084|162.4132|143.4004|119.7387|127.4342|150.7479|165.3812|195.1024|207.7421|235.5039|306.7351|308.5084|327.2083|328.5547|270.1002|355.9534|374.25|333.21|
2025-12-16 11:11:55|usa_0143|APD|total_return_price|0||||||||||||||||||||||||||||4.7994|5.4118|5.8901|4.7175|5.7917|7.1669|7.2058|7.2215|7.9914|9.2123|9.2848|9.7433|10.3119|9.7811|8.7503|8.6904|9.9738|10.1076|9.654|10.7053|10.2758|12.062|12.9605|12.1795|12.3858|12.8893|13.6636|13.8769|16.5339|16.3003|19.5802|20.0598|19.9683|20.1952|19.5779|14.6419|19.773|17.0128|20.0809|14.6822|16.9376|14.445|15.7387|18.4948|21.1589|19.9145|23.831|20.2057|24.6734|27.2742|26.7655|22.3881|22.8957|22.3012|22.5172|24.5368|28.8674|27.5135|28.9547|30.1811|32.3334|35.4828|33.9862|31.2609|33.7363|38.492|36.8207|38.4253|40.8823|43.245|47.2131|57.6543|58.3874|54.7224|59.0667|41.1749|30.5014|34.3931|39.767|48.0399|50.4695|46.3483|40.9156|52.5924|58.067|57.9476|61.7955|49.7408|55.8667|60.6272|53.762|55.5009|56.8156|59.3915|62.8896|73.668|77.7562|83.3482|90.5973|92.2231|102.7096|108.3044|98.521|92.4587|94.8692|105.66|104.8452|110.9717|116.2425|110.1129|117.2057|123.8909|136.0501|132.7863|130.954|141.396|136.4047|163.747|195.1236|192.2449|204.6309|174.9569|212.8334|263.7495|243.133|251.6948|258.7128|231.657|276.5749|228.6334|221.482|215.853|287.4009|269.4611|282.6982|269.1163|261.67|233.2351|248.4266|288.6161|282.8334|289.358|278.4304|270.93|245.01|
2025-12-16 11:11:59|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2711|1.0764|1.2711|1.6011|1.6046|1.6025|2.0104|2.2858|2.6446|2.5932|2.4609|2.7518|2.5032|2.43|2.5448|2.4086|2.758|3.3729|4.2349|4.6203|5.5246|6.3003|8.2102|9.4695|9.6217|9.2833|9.6614|11.7725|12.7766|13.4997|15.594|16.8807|20.2301|21.0804|21.139|20.3888|17.72|18.1545|21.3764|26.8445|25.6848|24.7666|27.5524|23.8104|27.4256|31.7277|41.8929|41.9669|43.5185|47.0679|49.5732|55.8398|48.1506|41.3095|56.0396|61.0086|89.0429|82.0554|120.147|127.9357|161.6477|177.4991|238.6136|190.3949|278.1135|372.97||
2025-12-16 11:12:02|usa_0145|PPG|total_return_price|0||||||||||||||||||||||||||||2.8929|3.1832|3.6526|3.3943|3.7386|3.961|4.577|4.6129|4.3355|5.2206|5.8171|5.2858|6.0448|6.3309|6.2022|6.2853|7.4312|8.6026|8.7459|9.3095|8.7865|9.0024|10.3016|11.2168|11.1417|11.9793|12.0238|13.4971|14.0079|13.5599|14.6824|15.9123|14.5889|17.4469|17.9547|14.167|15.1978|13.4794|15.6218|15.9681|16.7551|14.1168|12.0452|10.8926|12.8228|12.8692|14.792|12.9716|14.782|15.8297|17.9817|13.0825|14.8044|13.4306|15.2532|15.8236|19.5474|17.9309|19.3664|19.1399|21.4353|22.6336|19.9978|18.9984|18.731|20.6555|21.6719|22.1961|21.3972|23.6014|25.718|25.7008|24.0608|20.8973|19.9784|20.4811|15.0664|13.3079|16.0173|21.4373|21.7573|24.5226|22.8343|27.7347|32.2509|36.7532|35.2697|27.6521|32.8838|37.9714|42.2953|46.0142|54.4931|54.1609|59.44|68.0814|77.5495|79.3628|86.5011|81.2551|95.7793|93.721|95.6517|73.3623|82.9632|93.9614|88.1|87.7679|80.8078|89.9626|94.4824|93.7667|101.2004|97.0539|90.5918|95.7284|90.0705|99.8818|103.7166|105.7786|119.6192|75.2343|95.9885|111.0252|131.6728|137.7318|156.0831|131.9546|159.6894|121.8517|106.7886|103.8817|118.6376|126.6339|141.2198|124.1661|143.7803|139.959|122.1925|129.307|117.2396|107.9491|112.9949|105.11|103.72|
2025-12-16 11:12:06|usa_0146|ITW|total_return_price|0||||||||||||||||||||||||||||2.3639|2.8677|3.0787|2.5761|2.8028|3.2257|3.704|4.0514|3.8116|3.9064|3.6929|4.0877|4.02|4.4074|4.6729|4.8624|4.9456|5.5027|5.3156|5.8669|6.0254|6.7536|7.6203|8.1823|8.2227|9.0301|9.4729|10.1032|11.2151|11.5372|14.1036|14.0513|17.0398|18.3834|18.9686|15.545|16.5846|17.7364|23.4776|21.4651|19.5029|15.9998|16.5592|16.2946|17.4278|16.6888|18.6425|16.002|20.0912|21.5306|20.5889|17.483|19.5084|17.5571|19.951|20.1461|25.5859|24.2342|29.4038|28.6583|28.5934|27.707|24.7453|25.6741|27.5411|30.2484|29.942|28.4347|29.3851|32.9598|34.749|38.4296|34.6755|31.4157|31.1259|29.3228|23.3339|20.7362|25.3118|29.1657|32.9834|32.7654|28.7609|32.9992|37.7154|38.1806|40.4002|29.9914|33.9306|41.7526|38.9307|44.0543|45.3245|45.704|52.1687|57.8381|64.0822|62.3107|67.4032|65.3592|73.6864|75.9667|72.1595|65.1416|73.7815|81.9961|83.84|96.9909|99.6286|108.3019|117.6527|122.166|138.4089|130.6104|116.1459|119.1425|107.8158|123.0095|130.1157|135.9528|156.9834|125.1368|154.9435|172.2165|182.7668|199.5833|202.4487|188.1909|225.8917|192.7359|168.8724|168.5615|206.7872|229.7743|237.3608|219.8508|251.3791|258.8766|229.968|255.7906|248.9499|244.9919|245.727|260.76|258.66|
2025-12-16 11:12:12|usa_0147|VLO|total_return_price|0|1.372|2.1303|1.8803|1.3495|0.9419|0.6315|0.6066|0.4159|0.6481|0.7985|0.6978|0.9147|0.5403|0.5486|0.4905|0.4573|0.7903|0.7737|0.59|0.3329|0.4324|0.532|0.4988|0.59|0.9644|0.9585|1.0876|1.0154|1.0106|1.0663|1.2168|1.0497|1.603|1.558|1.6765|2.0627|2.2167|1.6315|1.7973|1.6113|1.5924|1.5639|1.7594|1.5177|2.4738|2.0734|2.3992|1.9999|2.1776|2.3992|2.8293|2.9027|2.9181|2.962|2.6065|3.3921|4.3103|4.2949|3.897|3.7441|3.9848|3.9788|2.3875|2.5605|3.0111|2.6043|2.3469|2.4341|3.7706|3.9115|4.3473|4.6048|4.405|4.5713|4.3726|4.7611|6.1986|4.6951|3.3311|4.6617|5.2358|4.6087|4.8675|5.9103|7.6649|9.4505|10.2997|11.6815|18.877|20.4146|29.2086|26.6867|30.9539|34.488|26.7181|26.5982|33.601|38.5457|35.1276|36.681|25.7759|21.679|16.0242|11.5371|9.6039|9.1279|10.5646|9.2041|10.8553|9.9322|9.7013|12.8417|16.5927|14.2546|9.9357|11.8346|14.5764|13.7563|18.1548|19.6703|26.3393|22.1047|21.843|32.402|34.3136|32.5225|30.1944|32.4827|42.0551|41.6628|40.2496|47.6928|43.6856|35.1113|36.8967|48.0074|47.0693|48.4102|55.7758|67.2042|68.4538|82.3484|85.1081|56.6325|64.7803|66.1068|66.5509|73.774|36.1528|47.6175|35.6916|47.4435|60.9738|67.3327|61.7331|66.5412|90.9863|96.0114|97.3709|116.4165|129.043|109.4325|133.2609|123.2412|163.0453|150.7754|130.74|119.5963|129.8972|133.3301|170.26|167.9|
2025-12-16 11:12:17|usa_0148|ADM|total_return_price|0||||||||||||||||||||||||||||5.3551|6.093|6.8784|6.6555|6.46|6.2651|6.7419|7.7167|9.9935|7.9726|7.1558|7.5578|8.0658|7.8542|7.2223|7.217|7.352|8.4659|8.2639|9.1967|10.9117|9.8663|9.8798|8.2324|9.5902|9.8185|10.2463|10.339|11.8422|9.6494|12.7165|12.9834|11.7892|11.9524|10.5829|9.1745|9.4105|8.0966|8.537|6.7309|6.7585|5.7685|5.5155|4.8769|8.5155|7.4903|7.4621|7.2264|8.2643|8.0524|7.4208|7.2948|7.2624|6.3568|7.6172|7.7936|9.0861|10.1161|10.1069|10.2757|13.5505|14.981|13.0877|15.1578|15.2119|20.8249|25.6049|23.5534|19.9278|22.9588|20.7673|20.8306|29.3298|26.0779|21.4475|13.9948|18.5088|17.9226|17.3685|19.0567|20.5097|19.0269|17.0935|21.2379|20.1136|24.1843|20.3505|16.8414|19.5288|21.7413|20.3796|18.8917|19.1705|23.7516|24.0126|26.2236|31.0365|31.213|31.9024|37.1369|37.9662|34.8154|35.6054|30.7891|27.4495|27.4205|32.6499|32.3218|35.2424|35.8012|32.4237|33.5652|31.9031|34.7916|37.0445|40.9078|33.5862|35.6523|34.0189|34.5669|39.3303|30.0869|34.4702|40.4917|44.2234|50.3542|53.8289|53.6213|60.73|81.5298|70.4174|73.3443|85.0097|73.3327|69.9723|70.2147|67.6523|59.3939|57.6295|57.4393|49.0325|47.1177|52.3311|59.74|60.2|
2025-12-16 11:12:23|usa_0149|SYK|total_return_price|0||||||||||||||||||||||||||||1.048|1.132|1.3491|1.1801|1.5055|1.9629|2.4087|2.6982|4.8241|3.5697|3.208|2.9425|3.7812|2.5851|2.5003|2.6825|2.739|2.6658|2.5691|3.3689|3.5731|4.448|3.7307|4.5332|5.1146|4.7921|4.4333|5.8705|5.8446|4.8669|6.8243|8.5948|7.3498|9.2499|7.5728|6.8072|10.8899|9.9762|11.8927|10.1126|13.7969|13.8207|17.3378|17.0168|20.0812|20.7401|21.7722|20.9982|23.2096|23.9889|21.2771|22.9034|26.7369|27.3464|27.6332|29.9994|33.921|35.3256|43.8926|38.3701|38.5786|35.6682|38.0269|39.5221|35.6107|35.5386|33.7512|39.7465|44.3477|53.3685|50.7693|55.332|60.3887|52.5734|50.8196|50.3509|32.6152|27.7903|32.4438|37.0891|41.327|47.0696|41.3034|41.4216|44.5908|50.6366|49.0316|39.5187|41.8599|46.8988|46.7622|47.4175|46.9262|56.0761|55.8227|58.5598|65.3655|71.1447|73.8971|71.0352|83.2818|81.7536|84.9998|83.9915|83.293|96.5025|108.1397|105.3933|108.8544|119.996|126.8812|130.236|142.4224|148.4549|156.2139|164.814|145.8903|184.3243|192.34|202.8571|197.4316|157.1378|170.6329|197.8673|233.2992|232.5144|248.5321|252.945|257.1531|257.742|192.4571|196.6135|238.0749|278.7289|298.6314|268.2398|294.7363|353.031|336.4396|358.0093|357.6395|370.6119|394.7315|369.67|355.31|
2025-12-16 11:12:28|usa_0150|MMC|total_return_price|0||||||||||||||||||||||||||||5.1947|4.8866|5.2999|4.309|5.4862|6.0921|5.5946|5.5867|5.9154|5.5406|5.7285|6.7286|6.8632|7.1793|6.6602|6.7026|6.2895|6.4787|6.5628|6.2023|6.3504|6.6425|6.6192|7.2348|7.3746|7.7878|8.1636|8.2877|8.9543|9.8351|12.4915|13.5018|13.2199|15.5826|16.2697|13.4818|15.975|20.4331|20.9435|19.0607|26.7973|31.0521|29.5307|37.7121|33.3674|27.2179|29.0896|27.9961|31.2693|32.9726|28.385|24.6197|27.5252|25.5476|30.7976|28.8815|29.4292|28.4522|28.0756|28.5244|20.6592|19.2087|17.5904|19.4178|20.4122|18.9708|17.4755|18.4106|20.1763|19.395|20.5812|17.1|17.8767|16.5635|18.199|21.9343|16.8867|14.2328|14.2878|17.738|15.9689|17.8237|16.5941|17.9097|20.4797|22.4987|23.7069|20.3229|24.4007|25.4815|25.2169|26.7352|27.3418|30.3165|32.0707|35.2028|39.3214|40.303|42.5836|43.2443|47.5533|46.8296|47.5737|44.0523|47.0523|51.8957|58.7448|58.0004|58.594|64.3774|68.2395|73.716|71.9096|73.2943|73.0836|74.1104|71.4495|84.5492|90.2167|90.8933|101.6976|79.2417|98.9214|106.1026|108.6708|113.6145|131.7161|142.3001|163.905|161.2497|147.3567|142.2383|158.25|159.8167|181.11|183.9229|183.8036|200.5348|205.8693|218.7744|209.069|241.0876|216.7287|200.6289|187.3|
2025-12-16 11:12:32|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.8068|5.774|5.7539|5.8257|5.838|7.1185|7.3848|8.8739|10.3673|10.6372|11.6148|12.5938|14.854|15.2936|18.8354|20.7753|23.5296|23.9739|23.9428|21.7763|20.2655|19.5844|19.0372|13.2883|12.8888|12.8593|12.0934|18.9991|23.925|23.1459|24.3814|20.8164|18.8886|21.2981|20.9676|20.2689|21.2035|19.1502|20.7169|21.3645|25.3106|26.9102|27.7312|28.7563|31.1626|32.7648|36.4142|33.8822|33.32|32.3207|34.1607|39.3941|41.1117|38.1662|39.3303|36.8238|33.8837|31.4442|30.0729|30.7017|22.1799|13.1337|16.8622|21.307|21.0487|22.7822|20.3937|22.56|22.95|23.0292|22.273|17.4327|20.343|24.6047|26.3961|29.972|30.5621|37.5403|37.003|39.0759|42.3543|44.1682|46.0594|48.3569|55.5831|56.5495|51.7743|46.7269|50.0544|54.5927|56.9618|56.6082|60.9282|67.2957|73.3494|76.5397|87.5201|79.6349|77.0457|83.7005|70.4361|80.7105|87.6016|94.0826|97.7803|80.1571|85.2244|83.2032|97.6662|102.8356|117.4325|115.2937|107.3005|127.2205|117.1398|115.9002|127.0166|104.5025|103.6842|106.83|135.1069|167.9557|155.8649|186.0508|189.9706|205.0634|200.322|214.65|211.94|
2025-12-16 11:12:36|usa_0152|ECL|total_return_price|0||||||||||||||||||||||||||||1.5716|1.5083|1.6809|1.2134|1.4096|1.8346|1.8862|2.2983|2.0844|2.4272|2.3385|2.5731|2.6934|2.8524|3.2084|3.1903|3.4329|3.4774|3.7505|3.7259|3.5991|4.203|4.2678|4.8349|5.2743|5.2983|5.8529|6.013|6.7328|6.8275|8.6107|8.7868|10.0781|10.5674|11.3322|10.4317|13.3148|13.0948|16.1323|12.658|14.5589|13.6986|14.6305|13.551|16.2811|16.0405|15.5416|13.7814|15.3245|17.4578|17.7054|16.0308|19.0741|19.0655|19.8415|19.6248|21.3353|22.3038|24.8454|24.7057|27.6752|26.1068|25.6304|25.3578|28.8863|30.5017|32.4859|34.3607|36.3631|34.6863|34.5354|38.2785|41.6345|35.4101|35.1533|39.7832|28.9386|28.7264|32.3679|38.4997|37.2524|36.8598|37.791|42.8292|42.7093|43.3724|48.0834|41.8376|49.6535|53.1889|59.2347|56.1925|62.5433|69.9559|74.5293|86.6087|91.6859|95.1953|98.3981|101.7263|92.8858|101.9363|101.0571|98.3569|102.8447|100.6076|107.3096|110.46|106.6998|114.4292|121.5302|118.0734|123.5618|126.599|129.9736|145.5895|137.2413|164.8634|184.8085|185.7998|181.5219|146.9536|188.0505|189.3288|205.4256|203.7067|196.4384|199.3896|224.7045|169.6645|148.2742|139.7195|141.3424|161.2868|182.435|166.0336|194.973|227.5409|235.0886|252.7757|232.5845|252.2934|268.7928|273.86|261.11|
2025-12-16 11:12:41|usa_0154|CAH|total_return_price|0||||||||||||||||||||||||||||2.1433|2.2756|2.8577|2.6461|2.8313|3.7574|3.9564|5.001|3.2282|3.2546|3.1753|3.0694|3.2017|3.1488|3.0165|3.8897|5.0275|4.8687|5.1938|5.5529|6.1538|6.3236|6.2772|7.3612|7.2815|8.549|9.6014|11.0033|11.6402|10.8715|11.4502|14.2053|15.0369|17.6569|18.7761|20.6863|22.8117|19.8486|19.2943|16.4048|14.4198|13.8248|22.3078|26.5938|30.0527|29.1935|31.2409|33.494|29.2977|32.1322|27.8465|28.2154|26.8613|25.8652|29.2064|26.5358|27.808|31.3409|31.878|19.932|26.4941|25.4376|26.2767|28.9788|31.4319|34.0971|29.4768|30.1638|29.6039|33.5603|32.5538|28.8715|26.7199|24.3511|23.986|22.9809|16.1426|14.8063|14.4506|17.7668|21.4882|24.1314|22.6384|22.3859|26.0878|28.1401|31.2243|28.9319|28.2029|30.0885|29.486|27.5256|29.2813|29.7884|33.9967|37.7805|48.6201|51.1508|50.3621|55.2841|59.8238|67.1486|62.5054|57.6914|67.328|62.101|59.4692|59.5746|55.5248|63.2619|60.8015|52.5811|48.5027|49.9883|39.3145|43.8635|36.6192|39.9309|39.4675|39.9469|43.2262|41.381|45.4747|41.3373|47.5894|54.4024|51.5657|45.1031|47.4002|52.6447|48.9838|62.9482|73.0337|72.2071|90.93|83.4783|97.9713|109.2458|95.9879|108.4563|116.5949|136.4019|166.9443|156.4493|199.96|
2025-12-16 11:12:45|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:12:46|usa_0156|DE|total_return_price|1||||||||||||||||||||||||||||3.6035|4.1787|4.1195|2.3196|3.2479|2.9965|3.2077|3.5929|3.2626|3.3|2.8689|2.7728|3.341|4.4308|4.7572|5.8691|7.1064|6.8037|6.2716|6.4572|6.4772|7.5061|8.2802|8.2956|10.5012|10.9388|10.1088|11.8989|12.2042|13.1925|16.3732|15.2576|15.3013|17.0112|11.7667|10.4888|9.6525|12.7477|11.4331|10.9311|13.2442|12.3142|11.8257|11.3674|13.3178|12.8197|13.1707|11.6815|13.9557|14.2778|13.4689|14.9422|13.656|14.3269|16.6025|19.9016|20.6222|22.5066|20.8603|19.9445|23.2515|21.0399|24.8551|20.6148|24.5177|30.1401|25.0398|29.5125|34.9253|38.2565|42.2644|54.5579|61.8465|59.5656|49.9|27.5587|25.0106|29.9379|31.9498|33.4853|36.9047|44.4022|49.744|57.533|68.3822|73.6234|59.5866|57.9476|66.1188|63.5649|59.6502|66.7195|73.8434|70.5204|66.0089|65.4257|69.1062|75.475|69.2783|70.1345|70.315|75.2272|79.0979|65.7593|65.4281|71.9992|67.0197|76.7071|93.5355|98.063|113.2667|117.902|148.2222|121.009|130.112|122.2637|148.8161|151.0204|151.7328|160.2414|146.5568|134.8202|164.7042|211.7645|271.4942|349.4822|341.6346|324.3809|357.772|359.78|328.2273|379.8146|406.877|364.887|415.9583|355.0051|383.8301|383.1271|365.5343|399.081|471.7546|460.4889|522.5451|461.63||
2025-12-16 11:12:50|usa_0157|BDX|total_return_price|0||||||||||||||||||||||||||||3.4735|3.707|4.3334|4.0997|4.6834|4.9609|4.7526|4.3844|4.4638|4.6366|4.9445|5.0274|5.3064|4.9565|5.5006|5.2233|5.0183|5.7115|6.2576|7.4171|7.4105|8.4076|9.0595|9.8142|11.7415|12.8536|12.6324|13.9698|13.7371|14.2876|16.1174|15.282|16.0031|21.834|24.9547|26.4911|27.551|24.7817|19.4507|18.2461|17.5802|17.2229|18.8403|17.4189|22.8801|23.3997|23.774|24.642|22.1444|25.1638|23.1347|19.1334|20.7433|23.347|26.4019|24.6134|28.1417|33.2649|35.6491|35.6884|39.3353|40.5803|36.5644|36.6588|42.163|43.3644|43.2007|50.097|49.8958|54.8702|53.3376|58.9304|60.2369|62.071|58.9811|58.4207|50.043|49.4567|52.7079|51.8026|58.8514|59.0323|50.971|56.1497|64.3699|60.9528|66.286|56.6976|58.1331|60.7752|58.8704|62.2367|62.3424|76.6571|79.6396|81.0047|89.9423|95.7555|97.1977|93.9484|115.3719|119.5243|118.4163|111.3904|129.9427|128.5993|144.2114|153.4031|141.9291|157.8931|168.5792|169.9276|186.2707|189.2157|209.8559|229.3051|198.5919|220.7902|223.5251|225.0381|242.6852|205.7087|214.9155|209.704|226.2938|220.644|221.4475|224.5653|230.5498|244.6642|233.3716|211.6476|242.4333|236.9053|253.5826|249.1694|235.9619|240.4345|227.9842|236.1573|223.2744|226.4558|171.3189|187.17|200.09|
2025-12-16 11:12:55|usa_0158|MU|total_return_price|2|||||||||||||||||||||||||||0.7389|1.1565|1.2871|0.8581|0.942|1.4778|1.5846|1.3472|1.2683|1.8666|1.4244|1.4598|1.7996|2.3515|2.8554|5.1235|4.444|1.3606|4.0663|4.8624|5.086|7.5249|21.6902|37.3954|26.4095|15.5959|15.6809|11.103|16.1689|18.4237|20.6199|21.718|12.1426|16.1982|11.4984|11.103|20.1612|28.1261|18.4872|36.5448|32.7283|46.8524|68.3264|79.5514|30.7469|33.4018|36.6034|36.7108|26.5106|31.3813|23.0162|16.8376|15.432|7.799|11.0494|14.0167|12.6989|14.6804|14.6706|11.2348|10.8151|11.225|10.7175|11.6252|13.9191|15.1392|16.1641|16.8669|14.2509|11.5764|11.8888|11.1762|8.1211|7.3402|7.8771|4.1386|2.6745|3.143|4.939|7.1938|7.3402|8.8434|8.8727|6.3055|7.0962|10.8639|9.9561|5.7687|5.8468|8.3456|5.7004|6.0615|5.8273|8.1796|11.4007|13.2456|20.5955|23.6116|27.9064|31.8206|35.0905|29.9367|27.2622|16.0177|15.5491|10.3758|12.4159|16.0957|19.0631|22.8796|30.0343|31.2056|41.3765|47.643|56.2131|51.2643|37.6381|39.9026|31.8303|44.1876|46.3741|51.3033|46.7645|44.4219|62.5577|89.3416|82.1283|71.9379|82.1063|86.9493|72.351|55.4985|56.7175|57.0142|67.3854|69.2347|75.4781|89.9662|124.2316|95.7321|97.5427|93.3619|94.3121|118.9355|236.48||
2025-12-16 11:13:00|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|455.71|
2025-12-16 11:13:04|usa_0160|LUV|total_return_price|0||||||||||||||||||||||||||||0.7527|0.8733|0.9481|0.7606|0.9695|1.5526|1.4431|1.354|1.8979|2.0939|2.3874|2.6185|3.2888|4.2102|4.8677|5.797|6.2591|5.4854|4.3983|3.7714|2.8089|3.0001|4.0087|4.2201|3.864|4.9998|4.8975|3.8486|3.7022|3.7258|4.359|5.392|6.2278|7.4769|7.4797|7.6889|8.6182|11.4925|11.8298|8.6614|9.2004|11.8734|10.8095|13.8434|19.1444|15.2055|15.8431|12.7188|15.8423|16.5916|13.86|11.2047|11.9287|12.3279|14.7701|15.2035|13.867|12.2128|14.4171|11.7126|14.0041|12.2532|11.9902|12.7863|14.1506|15.4983|14.1067|14.3604|13.2091|12.6783|12.8635|12.7723|10.532|10.7084|11.2646|12.5383|7.4524|5.4764|5.8263|8.3155|9.905|11.4602|9.6347|11.339|11.2649|10.9653|9.9186|6.987|7.4428|7.1683|8.0298|7.6462|8.9374|11.775|11.2915|12.7907|16.5864|20.8232|23.7435|29.9099|37.5361|39.3457|29.449|33.9172|38.4513|40.0767|35.1604|34.9682|44.9094|48.5259|56.2065|50.7531|59.4594|52.1488|46.4661|57.1808|42.6839|47.8125|46.9485|50.113|50.2482|33.2757|31.9395|35.0418|43.5547|57.0575|49.6099|48.0587|40.0318|42.7978|33.7523|28.8184|31.4629|30.7276|34.3739|25.8454|27.7427|28.1892|27.8031|28.9706|33.045|33.2014|32.2589|31.91|41.72|
2025-12-16 11:13:09|usa_0161|AFL|total_return_price|0||||||||||||||||||||||||||||0.5119|0.478|0.5174|0.4382|0.6302|0.765|0.7222|0.8252|0.9994|0.9264|1.0276|1.0774|1.1889|1.2486|1.2381|1.4171|1.261|1.4502|1.5975|1.6209|1.5248|1.9597|2.0979|1.9962|2.0989|2.268|2.1754|2.5922|3.1289|2.7513|3.475|3.9986|3.7778|4.6823|4.4965|4.2457|6.5339|8.117|7.1493|6.264|7.0682|6.8372|6.9063|9.73|10.8814|8.3135|9.5215|8.1791|7.4549|8.9719|9.752|9.3708|9.2149|9.8273|9.4485|9.9502|11.1709|12.4226|12.6604|12.1941|12.4217|11.6496|13.5686|14.2378|14.6225|14.2551|14.6798|14.5367|14.6656|15.0618|16.5158|18.3998|20.2734|21.1059|20.4801|19.2428|15.1011|6.4596|10.4646|14.4823|15.7719|18.6243|14.7279|17.9533|19.7002|18.524|16.4746|12.4347|15.5053|16.5971|15.488|17.5379|19.5952|19.326|21.7299|23.3116|25.259|23.9794|23.8223|22.4296|23.6789|24.9682|24.4117|22.9526|23.8058|25.2737|29.0572|29.1042|28.3529|29.684|32.0265|33.7378|36.5816|36.686|36.2718|39.9083|38.8507|42.8717|47.2405|45.3267|46.0578|29.9702|31.7932|32.3171|39.794|46.1228|48.6423|47.528|53.5423|59.4143|51.4204|52.5669|67.6835|61.0637|66.4833|73.5178|79.4354|83.1946|87.0337|109.4728|101.7446|109.9794|104.8878|111.7|111.5|
2025-12-16 11:13:13|usa_0162|GLW|total_return_price|0||||||||||||||||||||||||||||3.2523|3.5957|3.3803|2.9528|3.5069|4.7677|4.8958|5.5356|6.0927|5.4027|6.0251|5.9703|6.0559|5.519|5.4251|5.4956|4.6218|5.3533|5.4444|5.4318|5.0424|6.1094|5.5897|4.9135|5.5234|6.074|6.692|6.8328|8.1388|9.2837|11.6791|9.9526|7.8564|9.4049|7.4198|6.3294|9.714|12.9958|15.2398|14.9391|28.1468|42.3866|57.7346|65.2057|34.6949|13.623|11.0374|5.8258|5.8919|5.0332|2.3449|1.0568|2.1863|3.8575|4.8813|6.2221|6.8893|7.3847|8.6265|7.3186|7.7744|7.3516|10.9779|12.7679|12.9859|17.7813|15.9781|16.1234|12.3584|15.0203|16.8764|16.316|15.9162|15.9826|15.3523|10.4418|6.3975|8.9511|10.8703|10.395|13.1525|13.8057|11.0649|12.563|13.314|14.2486|12.5678|8.5885|9.064|9.8861|9.1317|9.3471|9.0433|9.6222|10.3374|10.674|13.1155|15.4034|16.3155|14.4451|17.2092|17.1044|14.9643|13.0797|14.0558|16.1796|15.9698|18.5522|19.1486|21.423|23.9686|23.9943|25.7803|22.6045|22.4557|28.9687|24.9337|27.4764|27.7746|24.0132|24.6784|17.5661|22.3609|28.1705|31.4834|38.289|36.1906|32.4796|33.3477|33.2829|28.6331|26.5793|29.4915|32.8435|32.9124|28.8655|29.1283|31.8039|37.7735|44.1945|46.7928|45.3385|52.3764|82.03|88.11|
2025-12-16 11:13:19|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3793|4.5026|6.8507|7.321|7.1198|9.3612|14.0997|15.1503|22.593|19.4923|27.3083|32.1848|38.2691|42.685|47.994|47.4644|51.6359|54.1856|54.1141|56.4038|70.5254|46.0868|43.9238|33.1626|19.6859|25.157|33.2969|32.8266|35.0612|33.916|32.373|28.0799|35.5071|33.0806|30.8487|28.0411|26.7668|32.8687|31.6041|32.9886|30.145|37.7879|46.0106|43.6095|50.3596|48.0626|45.1133|51.2836|59.7878|62.7414|63.1234|60.5207|63.7198|66.3737|65.7294|74.7371|86.9894|87.2338|93.0806|99.8399|111.3865|121.7475|128.682|132.8504|141.6584|129.438|155.8792|169.419|160.9993|138.4513|140.8616|135.5208|148.3475|171.0492|180.9115|166.6249|190.3587|207.4847|180.4908|153.3472|148.0374|169.293|166.1095|183.1652|193.9334|204.1465|189.0243|208.9796|229.4481|259.7822|274.3079|261.08|272.18|
2025-12-16 11:13:22|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:13:23|usa_0165|EXC|total_return_price|0||||||||||||||||||||||||||||3.0735|2.5731|2.3759|2.0914|2.5731|2.8233|2.8762|3.2336|3.6982|3.5195|3.7697|3.7697|3.7339|4.2886|4.3772|4.6817|4.3243|3.9669|3.7525|3.1807|3.4309|3.3951|3.8068|4.3243|4.6817|3.8597|3.9855|3.5924|3.8783|2.7876|3.1807|3.3422|4.3958|5.0033|5.0119|5.3436|5.5122|5.2263|5.5122|5.2807|4.7889|5.2178|5.5308|8.0325|10.0367|9.4584|9.302|6.52|7.0676|7.886|7.8479|7.1913|8.0609|7.8281|9.3022|9.9594|10.4907|10.978|10.7061|11.899|14.4319|15.1606|17.099|17.9412|17.9794|18.0259|19.5061|20.9233|21.5334|24.0725|25.5828|26.7168|29.1049|29.1562|32.4664|22.753|20.4101|16.8168|19.1698|18.7701|18.6929|16.9584|14.8808|16.8988|16.7372|16.7801|17.6512|17.788|18.3191|16.8448|16.3207|15.6467|13.3055|15.6869|14.172|13.74|12.8383|15.8975|17.4324|16.4503|18.0421|16.4998|15.5681|14.8595|14.045|18.3143|18.739|17.3117|18.6406|19.0764|19.3114|20.3446|21.4512|21.4333|23.6062|24.3878|25.3829|28.4274|27.3848|27.8177|26.4671|21.5334|21.4592|21.3568|25.4428|26.6148|27.203|29.9145|35.9957|41.9726|40.2221|33.4936|38.9891|38.1084|37.379|34.9833|33.5449|35.4815|33.0133|39.0755|36.6368|45.2692|43.0368|45.01|43.87|
2025-12-16 11:13:28|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6368|0.6205|0.76|0.7985|0.6559|0.4704|0.5086|0.3086|0.1323|0.1563|0.1763|0.2735|0.3152|0.3406|0.3053|0.2858|0.3904|0.4159|0.3682|0.3211|0.3222|0.4494|0.3589|0.2989|0.3038|0.3608|0.4269|0.4498|0.5014|0.5763|0.7392|0.8085|0.9564|0.9135|0.9727|0.6348|0.8623|0.7997|0.8836|1.1785|1.4167|1.5736|1.7487|1.9812|2.6032|2.5821|3.0235|2.6584|1.6665|2.559|2.3818|2.7285|3.8299|2.2992|3.7473|4.6813|6.2297|7.0448|8.0802|8.7201|12.6188|10.9869|5.119|3.8219|4.4171|6.4778|10.725|9.1783|12.6585|24.6279|38.3438|30.0018|32.1041|20.3577|31.3218|49.51|49.1|
2025-12-16 11:13:30|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0888|6.0277|14.7093|11.2667|13.0255|11.7173|20.111|23.7101|22.8463|19.4413|16.9376|9.27|10.2652|5.6333|6.6849|4.1374|2.4599|1.3583|2.3472|3.4426|4.8634|5.89|6.904|7.9055|9.2324|9.3138|10.4154|10.0524|12.7188|15.4166|16.8437|17.745|21.6195|22.0576|20.2174|20.111|22.7023|25.4314|26.0385|21.5882|24.2421|18.1331|11.0038|12.7752|15.0348|19.629|24.4362|23.9292|23.322|27.6346|27.4344|26.6332|25.5315|25.4564|28.0415|33.3869|36.7168|40.1219|45.1668|43.5895|45.3108|45.7114|45.9618|46.3977|46.9237|51.1115|50.4987|53.4754|52.5437|52.1537|57.7619|58.4012|69.1345|64.838|60.3696|66.4167|71.1074|71.6137|80.2711|80.0083|79.5279|82.8925|81.6779|97.1159|99.7295|107.2251|110.6334|113.268|132.1812|132.5125|127.7724|139.3486|159.0002|142.2468|172.5939|153.9374|141.6658|122.6828|116.377|116.2256|100.3025|82.3374|104.4582|97.3542|91.3067|112.3437|87.3344|101.9743|101.5857|96.49|89.49|
2025-12-16 11:13:34|usa_0169|VIAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:13:35|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4312|4.6644|4.7452|4.5391|4.5345|6.0348|6.8364|7.5741|8.9849|8.3908|9.0386|10.1476|11.2205|13.4084|12.1482|12.295|12.1491|15.1588|18.1578|19.6705|19.1218|20.5233|21.7618|20.6534|19.5227|18.673|20.2455|19.4462|20.3678|20.7676|20.9151|19.7405|19.9353|18.7495|18.0882|15.6471|15.2576|14.4124|19.6222|19.0364|14.2294|12.9938|13.8152|13.1293|11.7436|12.5791|12.3407|14.5112|13.771|14.9152|12.4047|15.035|15.6479|15.1332|15.8583|16.6673|17.9726|19.6674|17.9123|19.5901|18.7292|16.9316|17.2581|19.7254|20.6462|21.3727|20.8019|22.1281|20.5978|20.7792|21.5532|28.8547|28.3963|27.842|30.8759|29.3295|30.5937|32.9179|33.1764|22.1254|22.5253|26.1596|24.5997|27.81|12.6744|9.6144|8.9253|15.2123|19.9349|24.5868|24.3131|25.7279|26.3185|22.6109|25.0241|27.5686|23.2443|19.4091|18.9269|23.6351|22.0004|22.0714|26.2461|27.8699|25.7346|24.8674|23.71|27.46|
2025-12-16 11:13:38|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||11.0679|12.184|11.9049|11.9049|16.7413|16.6483|16.2279|23.0658|25.484|16.7413|10.2308|10.0448|9.3007|8.6534|8.2293|9.1147|8.8394|10.0448|8.3707|7.3513|6.7933|8.0954|9.3007|11.7189|9.9555|9.1147|7.4852|6.7933|6.5552|5.3944|5.6772|5.8632|5.9525|5.6474|4.695|5.0894|6.1608|7.3513|12.4183|11.2725|8.7948|8.8915|9.6728|7.9093|9.0403|8.858|11.6817|9.5251|11.7895|15.0657|14.2795|15.4965|13.051|14.5045|10.5856|10.8989|11.3896|12.4935|12.365|13.0687|13.3574|13.6707|15.1906|16.5979|27.2635|29.4235|24.8132|30.0806|25.3128|19.5049|21.8667|26.8038|31.4586|46.4376|46.7665|50.8991|50.2496|63.1553|69.8458|77.2501|77.4702|82.3209|94.0428|92.706|83.0909|94.9152|96.7948|98.7748|122.9267|123.9688|116.9253|120.5644|134.2768|133.092|148.6868|126.605|116.5842|103.1925|73.2477|74.7071|67.4535|53.921|61.4708|69.0429|71.22|68.2578|59.8651|58.2804|31.9937|39.9242|39.6602|46.7579|43.3998|40.551|46.795|39.0385|38.2034|34.7732|39.597|41.1171|34.0215|33.8623|35.9817|31.8483|30.6937|32.5361|31.0599|29.454|29.9354|30.2418|24.3698|25.1309|24.8707|27.4017|26.3939|22.27|12.84|
2025-12-16 11:13:42|usa_0172|PSA|total_return_price|0||||||||||||||||||||||||||||1.8342|1.3092|1.4518|1.225|1.2347|1.5329|1.6398|1.6852|1.7014|1.9768|1.8893|2.1227|2.0028|2.6412|2.7222|3.4481|3.4352|3.5162|3.8402|3.7689|3.6717|4.4106|4.3069|4.955|6.2281|6.7491|6.9033|7.6495|10.5665|9.9593|10.1262|10.3375|10.3326|10.9397|9.9964|9.6613|9.8311|9.1575|10.3348|9.3765|8.7539|8.1877|9.2275|9.739|9.985|10.8738|12.3763|13.9416|14.124|15.8432|16.0798|14.0219|14.4099|13.7018|15.5099|18.1822|20.3117|22.9929|21.9533|23.8526|27.0508|27.845|31.1553|33.2427|33.8424|40.84|38.4247|43.7827|49.9014|48.6996|39.7618|40.9851|38.4897|46.7673|42.9114|52.9265|43.1538|30.294|36.2033|41.9232|45.7107|52.0109|50.1449|55.7896|58.7761|64.7448|67.1227|66.0769|80.3774|83.296|87.7537|85.2079|89.4442|94.7729|96.1831|101.516|96.0431|108.4138|111.161|108.4663|121.8182|130.9035|123.5458|143.0271|168.5942|188.9916|176.4372|155.3155|156.999|155.1851|149.265|154.6224|152.4572|147.6575|168.7195|151.3857|153.4054|166.5766|183.6799|190.681|167.1547|157.4539|153.6953|180.021|188.369|202.9515|248.9905|247.5592|313.8701|328.8697|265.2549|260.0219|250.477|272.9267|266.4371|243.1869|284.55|273.4239|274.1467|349.7101|290.5041|293.2579|290.4087|288.85|272.38|
2025-12-16 11:13:47|usa_0173|INTU|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.4246|2.6479|2.6479|5.1898|4.8544|4.9839|6.3446|10.5915|9.066|7.6494|5.1487|3.9718|4.3028|3.2554|3.7056|4.8|5.4988|7.8245|7.3184|7.4288|13.3865|12.6701|12.0346|12.8555|26.6156|15.8608|15.0046|27.1143|17.4319|14.1397|15.1723|17.7496|17.3215|17.2906|19.409|22.913|19.4619|17.1318|19.0338|22.1098|22.2289|18.7602|16.5228|20.018|17.2112|17.7849|21.183|20.2695|23.0939|23.9059|27.2467|31.1567|27.7586|25.1107|25.2784|28.3941|27.0878|23.8044|24.1222|22.1186|19.9915|20.4151|26.214|25.6579|26.1346|31.9422|35.0844|42.3484|41.4216|49.0387|41.2186|47.5225|50.1183|51.6073|51.7815|53.1879|55.9809|53.6635|57.6713|64.6144|66.4432|68.8858|74.717|80.4665|79.6045|92.2285|97.4645|90.077|88.5778|93.8351|103.5006|101.7187|111.2503|117.8141|129.4388|142.8566|159.2023|175.6258|194.4756|201.3478|206.4235|240.5628|266.1766|247.6649|270.1958|260.5713|296.3855|304.9619|350.6356|400.6465|515.7668|609.9894|541.6662|409.0822|446.3771|419.1131|415.2157|436.8964|504.4415|488.7792|624.398|619.6149|642.0247|606.2938|598.5559|625.4789|783.6977|667.55||
2025-12-16 11:13:51|usa_0174|AON|total_return_price|0||||||||||||||||||||||||||||5.8496|5.9641|6.0286|4.9953|5.7154|6.137|6.3506|6.2892|6.8086|7.09|8.0353|8.5967|9.6258|10.1553|9.6321|10.1903|8.9196|6.011|9.6487|9.598|9.2934|10.7033|11.0235|12.2045|15.0155|15.6749|15.475|16.6669|19.213|19.0478|24.2836|24.8683|27.775|30.8175|33.581|30.9599|26.7051|30.6708|30.1392|21.7186|29.5613|24.0185|23.3282|29.6597|26.0179|27.1362|26.9363|32.5331|27.6658|27.453|23.2703|16.3295|15.1796|16.7587|19.6447|17.1163|19.7876|23.2111|23.8132|24.1743|20.2105|19.4749|21.504|27.7124|31.1943|36.17|30.4499|29.7497|31.1751|33.6279|37.8912|39.9966|42.708|36.1249|41.4164|40.6684|41.4817|37.2117|34.6507|37.3715|35.206|39.5248|34.4706|36.4678|43.0597|49.7266|48.3054|39.6485|44.3331|46.6193|44.4527|49.6886|52.8434|58.4404|61.1486|70.7366|79.7165|80.0871|85.608|83.3084|90.1122|91.338|94.7209|84.2017|87.6226|99.2536|103.7958|106.8936|105.9814|112.7852|126.3357|138.8315|127.3335|133.3486|130.3458|146.1294|138.1283|162.2077|183.3792|184.3598|198.8289|157.8597|184.697|198.2553|203.5327|222.1776|231.0218|277.0439|291.8458|316.7869|262.8192|261.5555|293.6334|308.9999|338.9394|318.9533|286.8639|329.6326|290.6824|343.2804|357.0041|397.4179|356.0128|356.58|354.1|
2025-12-16 11:13:56|usa_0175|HUM|total_return_price|0||||||||||||||||||||||||||||20.4821|20.8217|26.4155|24.1592|23.0322|26.9522|26.5221|25.3154|22.693|21.3046|18.1978|18.8269|18.0509|6.9386|9.906|11.3413|15.6295|16.2899|14.203|20.807|19.9265|22.5681|15.6295|17.7251|24.109|22.1278|15.7439|17.8308|16.7301|19.3717|20.3667|20.9655|18.2711|21.846|27.4638|14.4231|15.6823|15.1892|11.3941|6.0581|7.2116|6.4367|4.297|9.4657|13.4281|9.228|8.6733|10.6192|10.3815|11.9136|13.7627|10.9186|8.8053|8.4531|13.2961|15.8936|20.1202|16.7478|14.881|17.5931|26.143|28.1242|34.9924|42.16|47.8394|46.3601|47.2847|58.1945|48.7023|51.0886|53.6333|61.5317|66.313|39.5007|35.0188|36.278|32.8263|22.9643|28.406|32.8439|38.6466|41.1826|40.214|44.238|48.2004|61.5845|71.138|64.4426|77.8437|82.4046|69.2328|62.9467|61.8178|62.4937|76.5467|84.9078|94.1508|103.0626|117.0315|119.6416|132.1464|164.0483|176.527|165.459|165.2749|169.6546|167.0816|164.3043|189.8217|192.4316|224.9983|228.195|232.7289|252.6771|280.2155|319.1924|270.5993|251.7814|251.6471|243.0192|348.9014|299.5553|370.5072|396.1037|393.2416|402.5114|425.7142|374.8663|447.5019|420.5782|453.1471|470.4716|497.4127|472.3144|435.8895|475.1413|447.981|340.1401|367.455|312.3535|251.0703|262.7069|243.6296|260.17|274.74|
2025-12-16 11:14:01|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8295|2.9702|2.9765|3.2277|3.1038|2.7446|2.9998|3.2978|3.4173|3.5507|3.8031|4.1906|4.9238|5.3835|5.8243|6.781|6.3579|6.405|6.1286|5.5608|5.4044|5.6285|6.2424|5.9749|6.1376|5.8921|6.8494|7.2718|8.5068|8.1271|8.9614|9.3954|9.3789|9.5301|9.679|8.194|8.5627|8.5339|9.35|10.7063|10.9485|11.2367|11.3586|12.0098|14.187|12.7965|14.8014|15.3874|16.0787|19.4184|18.7498|21.3879|21.6564|20.7809|19.8521|18.6436|16.2642|18.7394|17.4892|20.5284|13.987|8.8233|10.9071|15.2236|16.927|19.7918|21.2048|24.3927|26.8848|29.3767|31.4258|27.3248|30.3579|33.5196|33.5637|31.1399|31.0989|30.4365|32.33|30.0425|29.4585|33.2242|36.3889|35.8566|42.1132|45.9579|41.7399|45.0282|49.2464|51.0882|47.2594|46.6116|47.0065|45.8077|48.8271|49.2747|48.037|46.8408|48.8338|51.2115|51.4376|59.1411|60.0627|68.6924|64.8962|49.987|48.1141|42.4868|49.5738|60.4063|65.4372|69.2749|77.9952|78.0491|63.2296|59.3913|52.6788|54.2194|60.236|54.2042|57.0711|59.524|65.4|71.5431|68.9488|70.1091|66.7727|64.73|61.1|
2025-12-16 11:14:05|usa_0177|AMAT|total_return_price|1||||||||||||||||||||||||||||0.3084|0.307|0.3933|0.1981|0.3339|0.3537|0.3679|0.2745|0.4344|0.4188|0.498|0.6678|0.7923|0.965|1.494|1.4261|1.9979|2.0147|2.026|2.3543|1.7431|2.7902|4.6859|4.5392|3.3503|3.6219|2.1623|2.3941|4.4713|4.9693|8.3196|6.045|5.9418|6.543|6.0667|6.2822|11.4435|9.7122|13.0281|16.2643|24.8555|36.8749|27.4832|19.2433|18.2219|19.7757|16.6102|12.3544|15.8097|17.6171|10.7716|10.8875|8.6709|10.5905|14.0966|16.8999|15.7119|13.2345|12.2928|11.6626|11.5177|10.7716|13.4116|11.8935|13.8723|13.091|11.5263|12.7599|13.0454|14.1814|16.3099|14.4108|13.3414|13.9376|12.9759|9.7034|7.0803|9.2809|10.5431|9.3623|9.3924|10.6774|9.1938|9.6835|12.3714|12.4254|9.8141|9.8856|9.9202|9.7499|8.9308|8.7589|10.7631|12.1759|13.7829|15.1816|14.3865|16.3892|18.113|19.1763|19.916|17.3282|15.2762|14.8442|15.7117|18.3205|23.6326|26.2306|30.9928|36.8527|40.3005|51.4426|48.9734|45.4398|44.6661|30.3386|36.2621|41.1015|46.28|51.0935|54.7946|47.0905|61.2197|56.5535|92.5851|127.3303|134.4924|131.5801|133.2681|106.6193|102.6474|85.7323|108.5239|110.2806|148.2838|129.7442|161.4112|195.488|209.203|179.3586|178.5626|149.56|179.1942|232.644||
2025-12-16 11:14:10|usa_0178|AEP|total_return_price|0||||||||||||||||||||||||||||5.1687|5.1853|5.1858|4.7152|5.0874|5.4089|5.378|5.923|6.7533|6.1791|6.527|6.8772|7.0341|7.9674|8.2888|8.5882|8.4196|7.0915|6.6379|7.5159|8.0257|7.8822|8.8846|9.3607|10.5873|11.065|11.4719|11.0898|11.3875|11.5898|11.9705|13.1458|15.1066|14.8833|13.6135|14.8455|14.4857|12.391|11.8965|10.9898|10.5253|9.9424|10.0566|13.5121|16.2959|16.6962|16.6073|15.7573|16.0858|17.2822|15.2029|11.0361|10.8107|9.2844|12.2875|12.5162|12.8908|14.0575|13.821|13.9564|15.1501|15.1769|16.5926|18.0315|17.0162|15.7698|16.0515|17.2193|20.3516|23.5042|21.8843|22.5741|23.0066|20.7667|20.2557|18.8376|17.1514|13.1788|15.3076|16.6418|18.9302|18.827|18.0182|20.4464|20.5561|20.3357|22.0827|22.5685|24.8147|23.4512|24.5532|27.3445|26.8517|30.9191|28.7471|28.1301|30.6591|33.5806|37.3209|35.2856|41.4043|38.6846|36.7775|39.8512|41.2484|47.4261|50.4957|46.6445|46.1672|49.6835|51.8626|52.8744|55.8396|52.5654|53.5651|55.3093|58.8462|66.5026|70.4491|75.5599|76.8057|65.4456|65.7513|68.0347|69.8854|71.7412|72.2548|69.9212|77.3499|87.4959|84.8009|77.013|85.3791|82.5766|77.109|69.6001|76.0077|81.502|83.8692|98.9619|89.8268|107.4183|102.9115|112.5|115.77|
2025-12-16 11:14:14|usa_0179|TWTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:15|usa_0180|DFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:16|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5035|6.0682|12.0933|9.2185|12.7337|18.1546|22.3601|25.0577|23.3517|33.4826|21.0914|22.2448|11.477|13.1486|13.3861|19.3717|16.7309|18.7451|19.3114|20.2307|18.115|20.7351|21.5063|20.6456|20.9021|20.408|23.4326|23.2192|23.2639|21.7335|27.7122|30.1463|31.2619|39.023|35.6685|33.053|34.0156|39.0775|40.9138|40.441|40.2045|44.2765|41.6985|44.7371|48.7899|51.9383|53.6903|58.0792|61.5146|63.3992|64.9015|67.9881|68.545|66.767|70.0712|80.1117|85.5702|86.4156|75.7466|87.4481|93.0289|106.4491|104.933|108.2846|110.5774|127.5015|126.5296|89.8342|87.9568|96.8485|96.0176|109.1015|105.6883|119.8692|134.6324|135.2073|156.8563|149.0699|173.7561|177.9327|168.48|161.4|
2025-12-16 11:14:19|usa_0184|DVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.4551|7.1145|7.4172|7.72|10.5204|9.0823|11.1258|13.3207|11.6556|11.7692|10.5771|9.9716|9.2912|8.3436|10.8413|12.5602|9.9821|14.7591|17.0348|18.3126|18.5793|17.7491|16.0247|10.5|11.8145|14.771|15.0961|14.7957|14.0896|14.8169|16.4255|14.8377|17.6468|17.9531|20.4104|21.9917|24.1386|29.6634|31.5333|42.7587|39.0028|38.2241|37.8312|39.6154|42.1476|43.587|49.3867|52.5777|56.2767|66.1407|76.2809|57.9966|41.8792|28.5906|34.9543|43.2888|47.3741|41.6208|39.4464|42.0274|51.0781|59.8161|51.4787|36.3102|40.7144|46.8351|38.3217|40.1128|34.6356|37.6857|34.7917|38.8807|41.7985|45.3741|54.0008|46.5278|41.9473|41.5053|41.0956|25.7764|22.3903|19.4069|25.6816|31.2936|32.4408|29.6792|22.7849|26.21|29.6052|22.7747|31.5527|28.7221|16.2569|22.8248|20.6993|17.5255|18.9897|5.1074|8.458|7.296|12.2794|17.1798|23.2195|28.7419|36.3337|49.5909|46.9859|52.4456|54.8146|45.9187|44.4949|44.3347|42.8502|47.9109|45.6055|38.0575|32.0476|36.8822|31.5904|35.06|36.17|
2025-12-16 11:14:24|usa_0185|SRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4745|5.2068|5.1509|3.9668|4.7595|4.4545|3.7996|3.714|3.8199|4.7348|5.3479|5.4134|6.4184|5.8661|5.8797|6.0864|5.4117|4.8641|5.9157|6.3101|7.2752|7.5505|7.7974|8.312|9.0649|9.5951|9.7912|10.7108|11.1869|12.8255|12.2982|12.8248|12.6405|14.0506|15.7533|17.2383|16.8238|16.5953|17.7592|15.3876|16.4041|14.7644|12.5793|13.7743|14.9035|15.073|17.0578|15.3241|14.4839|16.7753|16.4864|16.9636|16.9199|16.636|17.9319|19.7504|22.893|21.6335|23.998|27.2594|28.0986|29.6311|31.2915|33.9649|36.9891|37.4606|39.8324|39.2429|35.8631|35.3243|34.5923|38.5697|42.5538|40.2794|38.101|42.1479|43.0061|44.1656|41.6935|43.7248|46.0049|45.4229|43.565|51.0754|55.7747|60.7432|62.7361|47.2778|49.4827|50.4198|54.7178|57.4259|57.3826|55.7116|58.7601|75.2208|67.2343|68.0822|70.688|69.7043|67.1358|63.7879|70.6475|68.5033|73.1332|81.0171|85.559|70.2393|75.2269|89.335|88.59|
2025-12-16 11:14:28|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1196|0.0957|0.072|0.0786|0.1552|0.1569|0.2486|0.3655|0.4139|0.4131|0.2341|0.18|0.1443|0.238|0.3471|0.3587|0.4004|0.3869|0.3313|0.3909|0.334|0.2793|0.3051|0.4014|0.5084|0.4486|0.4411|0.3879|0.6131|0.5653|0.6609|0.7659|1.0723|1.6633|2.3123|2.6606|3.3911|3.6236|1.8213|1.02|1.7239|0.9976|0.7686|1.3663|2.7177|3.3187|4.3877|5.3749|5.2026|6.3056|6.3356|4.7774|5.9253|9.3871|9.947|11.663|10.413|9.099|9.707|12.512|14.517|15.205|18.197|18.882|28.577|41.676|38.071|24.639|35.656|36.921|26.308|33.69|35.712|46.626|49.348|52.733|51.339|50.882|58.385|60.492|39.182|17.091|22.436|28.819|32.352|43.47|37.759|48.927|61.353|67.903|70.735|90.905|93.385|133.913|122.737|93.77|
2025-12-16 11:14:32|usa_0187|MYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:32|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|94.97|134.92|
2025-12-16 11:14:36|usa_0189|VFC|total_return_price|0||||||||||||||||||||||||||||1.0582|1.0534|0.9014|0.5507|0.6763|1.0067|1.1015|1.4085|1.571|1.7893|1.7923|1.9647|2.2223|2.2085|1.9755|1.9192|2.0382|2.5711|2.4582|2.5711|2.5501|2.8049|2.8564|2.727|2.8402|2.9941|3.2501|3.2973|3.722|3.7081|4.7219|5.1827|5.2259|5.9398|5.8629|4.2703|5.3622|5.4575|4.9345|3.5998|3.5095|2.843|2.8358|2.9679|4.39|4.2674|4.4606|3.6133|4.8457|5.4021|4.9255|4.5467|4.5867|4.8236|4.3825|5.0506|5.6485|6.1354|6.4328|6.5658|7.3901|7.9279|7.7066|7.8433|7.525|7.7788|9.3653|10.1381|11.4866|11.6423|12.9805|11.5235|9.8766|11.234|10.397|11.3717|8.1465|8.6001|8.4184|11.1115|11.3284|12.4933|11.181|12.8295|13.7478|15.821|17.5493|19.7551|20.7517|23.9741|22.0312|26.4345|25.1843|28.1325|32.5298|33.6907|42.3971|42.2696|43.212|45.4729|51.8048|52.3084|48.6604|47.8066|43.8838|45.9094|43.8494|40.2189|38.5675|40.0583|42.3057|47.002|55.067|55.5037|61.3807|70.7198|54.3343|66.5905|71.5372|73.2397|82.459|45.0543|51.13|59.358|72.5658|68.3121|70.5576|58.0132|63.8222|50.0436|39.2691|26.9061|25.2869|21.2477|17.98|16.9068|18.0774|14.8334|13.1412|19.5198|21.0861|15.3217|11.6806|14.43|19.27|
2025-12-16 11:14:40|usa_0190|APA|total_return_price|0||||||||||||||||||||||||||||4.6772|5.006|4.6052|6.1337|4.5668|4.0782|4.6489|5.774|5.0474|4.5953|5.0972|6.8817|6.0618|8.4693|9.0201|9.6524|7.639|7.5815|9.0791|8.3198|8.2606|9.0283|9.094|8.7417|9.8482|8.997|11.0299|9.9623|11.8342|11.3084|10.9942|14.53|11.9056|12.503|10.7405|9.1645|8.6762|8.9565|13.429|14.896|12.7656|17.2197|20.3555|20.4663|24.3107|19.9906|17.6102|14.9209|17.4116|19.8977|20.1431|20.8741|20.0446|21.7503|22.9588|24.5082|28.7137|30.6133|30.9239|35.6277|36.0111|43.6688|46.1352|53.7841|49.0705|46.9801|49.0149|45.4576|47.9489|51.0856|59.0729|65.3172|78.1174|87.9772|101.3246|76.1181|54.5131|46.9716|52.9938|67.5829|76.0383|74.9111|62.2244|72.3808|88.4066|97.1888|91.7127|59.7116|67.5183|74.9858|65.7373|64.8038|58.9438|58.0597|63.2556|64.4002|65.1492|63.0293|76.6836|71.7206|48.0474|46.4399|44.5197|30.4015|34.7153|38.3816|43.9758|50.6832|50.567|41.1056|38.529|37.0106|34.3212|31.4493|38.4369|39.4145|21.833|29.057|24.4528|21.8401|22.0775|3.6341|11.7715|8.2727|12.4283|15.7002|18.9997|18.8509|23.7077|36.58|30.9764|30.455|41.83|32.4933|30.99|37.5217|32.9464|31.8284|27.4668|23.0002|21.9303|20.1771|17.8444|24.0112|25.27|
2025-12-16 11:14:45|usa_0191|ABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:46|usa_0192|WM|total_return_price|0|||||||||||||||||||||||||||||||||||9.4936|9.7731|8.6605|7.4025|6.2843|8.1014|7.4025|7.2628|6.7707|6.3514|7.0503|6.4912|8.3083|6.3514|6.7037|8.6605|10.8913|10.5447|14.246|16.5495|17.595|17.8019|19.8314|21.5758|22.2747|21.9225|24.8913|27.5806|26.8761|26.0822|24.8237|30.0648|10.773|9.6202|7.6614|10.6331|9.7655|15.5386|13.8307|17.2576|14.9788|17.8749|15.2309|14.5923|13.0687|12.8445|11.8694|13.5002|14.6713|16.5943|17.0291|17.4069|15.6306|17.2251|16.7116|16.5281|16.8083|17.9494|21.0141|21.4885|22.1111|22.2977|21.0159|23.9972|23.3413|20.3458|21.0681|23.8456|20.0677|21.3114|16.659|18.5164|19.8026|22.6486|23.286|21.3713|24.639|25.6493|26.214|26.3957|23.2997|23.6726|25.5623|24.6939|23.9627|25.4822|29.9067|31.0321|32.0234|35.1228|33.2325|35.6329|38.1663|41.5287|44.1924|38.0667|41.2249|44.489|49.538|56.0189|54.2412|60.6771|62.764|63.5017|68.1416|75.5209|74.0167|71.9701|80.3592|79.5394|93.3542|104.1204|104.2293|103.7578|84.6572|97.3488|104.5209|109.4263|120.285|131.1586|140.3354|157.3794|150.0872|145.4566|152.9031|150.3075|157.0675|167.659|148.0403|174.6511|208.5968|209.5589|204.659|199.5995|229.8465|227.9639|220.83|218.32|
2025-12-16 11:14:50|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4427|24.6745|14.8271|15.7468|19.589|21.9045|25.6884|29.6313|37.7202|36.1528|39.213|43.43|46.9847|52.7038|66.7451|69.2454|70.9715|78.7431|69.0682|63.0785|72.3616|73.4718|70.0945|68.4338|83.6226|78.1274|72.9307|80.6557|90.952|101.251|130.2844|113.3704|123.4506|121.8124|113.382|141.0154|83.7565|95.0257|115.2623|156.5891|181.2787|202.2253|243.1209|238.9863|255.6009|169.09|179.7251|232.968|249.3279|280.1153|243.3228|259.8675|327.8269|335.0778|400.0252|301.808|340.8864|376.8258|426.2|476.98|
2025-12-16 11:14:53|usa_0195|SHW|total_return_price|0||||||||||||||||||||||||||||1.2807|1.412|1.6098|1.369|1.5472|1.8145|2.0599|2.1008|2.3038|2.3452|2.4087|2.4844|2.7271|2.9856|2.9324|3.287|3.2887|3.2721|3.2483|3.2242|3.4723|3.5414|3.7412|3.6919|4.316|4.7196|4.964|4.9703|6.0206|5.8259|6.685|6.3945|6.0486|7.7945|7.272|4.7927|6.5048|6.2597|6.199|4.6989|4.7393|5.0283|4.8396|4.9107|6.0835|5.926|5.1978|5.2356|6.5185|6.7894|7.1681|5.7001|6.8377|6.4341|6.581|7.2379|8.5897|9.5473|10.3679|11.0163|11.2272|11.1182|11.958|11.2414|11.6416|12.7419|12.2989|14.5203|16.6186|17.3442|17.5393|17.4185|15.4626|13.685|12.3913|15.5154|16.3241|14.3085|14.8941|16.7684|17.2863|19.0842|19.6003|21.3964|23.9654|24.1389|24.2077|21.5564|26.003|31.7779|38.8304|43.8098|45.3708|49.9726|52.3893|54.1988|54.7398|58.9691|62.0651|65.8607|79.2921|85.9613|83.2902|67.6365|79.0137|86.9253|89.9316|84.9674|82.7968|95.8279|108.6973|111.1742|127.6017|122.2887|127.3945|142.5649|123.4817|135.5204|144.5774|173.8495|184.849|145.9352|183.9512|222.2461|234.8541|236.4243|262.3542|269.8573|340.2928|241.7684|217.3694|199.2445|231.5253|219.8688|260.4224|250.7089|307.2934|342.9649|295.347|378.4862|337.716|347.6738|342.618|346.26|328.45|
2025-12-16 11:14:58|usa_0196|PXD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:59|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|178.73|121.56|
2025-12-16 11:15:01|usa_0198|CMI|total_return_price|0||||||||||||||||||||||||||||2.7332|2.6595|3.0207|2.1479|2.212|2.2266|2.4033|2.2326|3.277|3.8014|4.144|3.9959|4.7258|5.8118|5.1559|4.954|6.5421|6.0088|5.3084|4.834|5.5875|5.5564|5.4467|4.837|4.6787|5.1361|5.1656|5.0704|5.9555|6.6665|9.2187|10.2342|7.7768|7.2948|6.8166|3.9824|4.7866|4.8265|7.7957|6.8272|6.6691|5.2304|3.8271|4.2434|5.4263|5.4115|5.6181|4.8271|5.684|7.015|4.9537|3.569|4.2933|3.8011|5.6005|6.9763|7.7364|9.2932|9.9914|11.8667|13.51|11.3889|12.1348|14.3609|14.6955|17.2623|20.1328|19.6949|19.5806|24.0402|33.6937|42.671|42.5871|31.3843|43.9981|29.4363|18.1479|17.4164|24.2251|30.9506|31.7897|43.0752|45.3999|63.3434|77.151|77.0571|72.9278|57.796|62.5526|85.5857|69.364|66.3213|78.3266|84.0731|79.07|97.3569|103.7812|110.1666|114.5708|98.5364|108.2205|104.667|99.5849|83.0544|67.9973|85.7842|88.4899|101.6774|109.2556|121.6783|131.4022|137.0598|145.0217|133.9461|110.7195|122.561|112.1315|133.4408|145.8433|139.6922|154.7835|117.9604|152.2667|186.7338|201.998|231.7638|219.2201|203.1728|198.6062|187.9634|178.6201|189.1207|226.5818|224.8044|232.4059|218.1389|230.4772|285.2877|269.7094|317.2355|343.2368|310.086|325.8384|422.37|517.25|
2025-12-16 11:15:06|usa_0199|PCG|total_return_price|0||||||||||||||||||||||||||||6.1178|6.257|6.7621|6.2931|7.5197|7.9887|7.8496|9.2257|10.3854|9.6483|10.6018|10.7462|11.1946|11.8594|11.5863|12.4418|12.5294|14.9467|12.2408|11.7254|12.5655|12.8232|14.9467|15.4621|14.6271|11.5347|11.9831|11.21|10.8235|12.272|12.8283|12.4225|16.4089|18.0401|17.4136|17.758|17.713|17.6322|18.5864|14.9796|12.0355|12.5056|14.8364|14.7141|12.3365|7.6795|6.9085|9.3758|11.8677|14.5324|11.035|6.9455|8.5739|8.2963|13.0459|14.7421|17.1293|17.8694|17.2341|18.7515|20.528|21.2183|23.549|24.812|23.6732|25.014|25.4738|27.2224|31.1505|32.0047|30.2754|32.1851|29.2542|25.2629|27.4972|26.2053|27.3634|27.3007|27.7617|29.5423|32.8804|31.5725|30.925|34.5176|36.7022|34.2494|32.9425|33.5133|33.0178|35.1377|37.016|35.2632|33.5849|37.6136|39.0188|35.2983|35.1404|38.0791|42.7372|40.4974|48.2707|48.5383|45.3231|49.1611|49.9453|56.5163|60.9639|58.7995|58.8866|64.7747|65.3007|67.5195|44.4544|43.5619|42.2034|45.6245|23.551|17.6509|22.728|9.9162|10.7789|8.9147|8.7957|9.3113|12.3556|11.6119|10.0848|9.5196|12.0383|11.84|9.8964|12.3953|16.1238|16.0345|17.1352|15.9949|17.8889|16.6391|17.3439|19.6485|20.0809|17.1208|13.9169|15.08|15.36|
2025-12-16 11:15:12|usa_0200|BSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|97.63|92.19|
2025-12-16 11:15:17|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0051|27.5604|29.6739|28.3464|31.9649|37.3006|39.2992|43.3612|41.972|38.7075|34.5817|30.6646|26.2349|15.962|14.5862|16.3114|23.0729|27.859|32.6004|28.2753|34.6239|41.9707|44.72|42.0562|30.4583|36.2913|42.9538|37.9878|42.1769|48.29|55.9127|62.8513|70.6881|87.1518|83.8173|92.7464|97.2736|106.7593|103.0238|102.597|83.7386|85.556|77.0708|81.4143|81.7974|95.1846|108.3339|111.0061|126.3628|146.9341|126.8594|127.725|130.3346|88.3625|113.6305|131.0542|132.6573|152.1122|94.0185|136.3749|138.9263|172.0007|217.4233|227.8985|255.4334|278.456|296.2595|231.2664|241.8406|296.2151|288.8825|312.3612|318.2539|364.3492|427.5949|435.2616|462.948|527.2179|501.8357|504.8143|491.89|491.49|
2025-12-16 11:15:20|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9326|9.0214|11.2529|14.6361|14.2016|18.6834|21.4052|30.4171|25.0489|23.1478|31.4052|33.252|30.6804|30.2183|31.7141|36.9234|37.8239|33.1952|37.8381|27.1646|26.3201|31.5649|37.5519|37.5546|40.7591|42.9316|51.3566|56.5576|58.476|66.1594|45.5361|48.4259|43.0531|51.6046|51.3567|19.4911|33.2189|25.5806|34.9793|47.8117|55.2366|56.8551|58.1932|76.8511|84.9601|86.8717|106.3957|124.5959|105.7765|146.073|148.0335|190.7395|168.7734|160.7026|133.3912|148.2897|165.1904|187.25|185.51|
2025-12-16 11:15:23|usa_0203|IP|total_return_price|0||||||||||||||||||||||||||||5.8708|5.9989|6.1418|5.3542|6.7102|7.7654|9.1096|8.9265|9.3913|9.8954|9.5122|8.8234|9.3364|8.8761|9.2146|8.7954|10.0257|11.3779|11.1899|13.3334|12.8678|12.8833|14.8077|14.5939|13.2537|13.913|13.0666|15.1495|14.5201|14.064|17.6301|20.0309|15.7912|17.2531|15.9011|17.3448|16.7604|15.8751|18.9981|18.254|21.5345|16.4052|11.5131|11.1614|15.997|14.2392|14.1833|13.9265|16.2289|17.4|17.7318|13.6759|14.4247|14.0393|14.9446|16.4203|18.2654|18.0087|19.1671|17.4314|18.2296|16.0769|13.3041|13.2294|15.0439|15.5895|14.6728|15.846|15.7221|16.896|18.2429|16.8825|15.351|12.9926|11.2307|12.728|5.8613|3.6137|7.7824|11.4486|13.8058|12.7013|11.7382|11.3466|14.2784|15.921|15.8599|12.5014|16.0617|19.2044|15.9577|20.2092|22.3613|26.3324|25.2075|25.6458|28.2901|26.6653|29.5551|28.5668|32.3004|33.6945|29.1162|23.3177|23.5066|25.917|27.0506|30.9157|34.5389|33.3464|37.5087|37.9843|39.0743|36.3255|35.7147|34.0186|28.2423|32.7229|30.9939|30.299|33.7408|23.086|26.5283|30.9764|38.4088|42.209|48.2497|44.3875|39.7495|39.439|36.0958|27.6463|30.5879|32.2305|28.856|32.6019|33.7076|36.8607|41.2149|47.1319|52.3525|52.3309|46.3765|46.4|38.6|
2025-12-16 11:15:28|usa_0205|DG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6469|20.3077|24.5171|25.6565|24.4389|25.0042|26.961|27.6046|34.7188|37.1366|40.772|44.6074|42.2853|39.1892|45.138|47.1644|50.9389|50.0866|48.208|48.7386|54.3134|60.4449|65.663|69.0069|58.8166|64.86|73.7037|85.6082|61.0209|63.9466|61.7891|66.06|72.8202|93.1881|90.4836|89.5873|102.4662|103.7817|113.8641|127.7595|148.6949|143.0189|161.9632|177.4064|195.4009|191.872|201.7277|214.6326|199.7767|198.4668|239.63|227.0293|245.5089|217.8723|209.8104|158.8539|114.0712|126.9555|136.033|116.5637|77.8019|70.6885|92.2982|109.1697|101.92||
2025-12-16 11:15:31|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0744|5.3888|5.6078|10.0766|13.1108|11.6759|11.5444|9.3977|4.3373|3.9213|4.0527|4.9069|5.7614|5.4985|10.8214|11.5224|10.9528|13.5598|12.1375|9.3931|5.0821|7.2236|8.8779|7.3778|6.7925|7.6547|7.8475|7.7108|6.3579|7.837|9.9119|11.0369|11.5171|12.3688|16.3679|16.6623|23.0622|21.9757|22.4734|22.193|20.5212|21.443|27.2646|36.5351|50.6458|51.494|40.9232|62.1909|35.2102|17.1319|20.1251|22.894|30.2333|31.8027|29.3458|23.9901|32.3508|49.0203|57.8705|57.1947|37.5289|49.9145|58.4376|47.4799|59.1203|50.5476|52.4343|51.2771|58.3455|59.6144|58.5865|69.1538|64.267|55.7254|42.8999|41.8342|32.9971|29.7135|28.002|30.3398|33.1759|33.857|36.3014|29.8704|32.4483|32.7618|33.5252|39.5739|39.326|23.4976|24.4021|20.4122|19.507|23.1003|9.1084|11.3507|8.3949|12.7221|12.7128|14.1954|12.1476|12.609|18.2915|15.8102|15.1699|19.6342|17.4456|15.1668|19.8107|19.2754|18.6051|18.1952|15.3575|14.1077|14.786|12.36|13.25|16.24|
2025-12-16 11:15:35|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1026|4.2525|4.1526|2.4603|3.014|2.8746|2.4728|2.5373|1.2913|1.1579|1.0223|0.9018|0.7124|0.6865|1.2092|1.4412|2.1759|2.8727|2.9696|3.2161|3.5971|3.7044|3.967|3.4567|3.5813|4.7652|5.4712|7.1151|8.9993|7.7535|8.7128|9.3232|8.6059|10.5442|11.3728|11.4363|12.0055|12.4072|14.2567|15.8047|15.9071|13.8571|16.021|17.7088|17.7905|17.0468|20.016|13.8335|9.5068|12.7585|16.6744|19.1678|21.0533|21.0625|23.3712|24.0444|25.1508|24.6777|23.3777|26.3811|27.6284|30.8771|30.738|32.265|36.8363|35.2855|31.5869|29.8031|31.8779|34.1172|33.3462|39.0152|40.1532|34.5521|36.1215|36.8426|41.6262|48.6789|47.7137|42.7857|45.0483|48.6878|46.1544|43.0894|36.1301|42.122|40.8187|44.5739|49.142|53.2463|57.511|46.1002|22.0031|30.4386|35.2498|41.5805|45.6015|49.1985|47.9526|44.7927|54.5061|45.7891|36.1746|40.974|39.8309|43.847|39.5005|47.1456|41.6154|48.9942|61.8382|57.63|67.7618|62.712|69.99|78.71|
2025-12-16 11:15:39|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7226|30.2343|28.5281|29.3979|29.4486|26.6987|29.6711|33.8477|39.4386|42.5657|46.4927|36.5881|44.1177|39.9524|43.9072|48.2606|49.5034|50.5914|59.0656|59.2625|68.274|76.1832|81.9465|86.0287|77.1539|95.2793|107.0125|117.6294|126.1265|106.4029|131.6908|155.1452|154.718|150.3712|178.9612|185.0927|237.475|184.1285|167.7546|146.1463|139.2812|156.6433|164.4892|176.9199|192.412|167.4716|167.8607|193.4448|163.3492|161.3783|154.891|144.1481|120.98|
2025-12-16 11:15:41|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|107.81|95.14|
2025-12-16 11:15:46|usa_0210|CB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5033|4.9933|4.7761|4.6539|4.5337|4.8963|5.6235|6.6668|7.7081|8.6544|9.1263|10.2809|11.703|12.4678|14.4072|18.3449|18.8487|22.1283|22.8975|17.6636|20.3403|18.4733|16.7987|10.1354|10.0513|13.8594|17.044|23.9726|26.0016|22.6083|24.1378|17.9346|25.0359|26.0992|19.8824|18.7367|18.6741|18.5328|22.0697|21.4149|26.9385|27.8701|27.7583|26.4455|28.3612|27.6544|30.211|31.8669|36.3358|35.518|34.7263|37.7367|41.9357|39.678|43.6645|42.4979|43.5339|38.9891|39.2083|38.525|37.8803|29.2576|32.0313|39.2001|37.1859|38.8158|38.2073|43.7503|47.0091|49.1124|49.9626|46.0002|53.2266|55.5646|56.2706|58.1555|61.7605|69.2411|69.638|73.5991|81.4421|79.0248|82.7264|84.7074|93.3281|91.1064|83.6353|85.6046|97.2911|99.7668|110.0696|106.3946|112.4579|116.5561|124.9793|123.1626|126.872|119.3655|111.4986|117.924|114.6493|125.0006|132.0973|145.4719|140.9473|101.899|116.2191|107.2873|142.9352|147.3588|148.9752|163.3185|182.7407|202.9746|187.3194|174.0595|211.9258|187.3746|186.6614|202.6333|220.8184|254.0283|250.9256|284.5906|273.5639|299.9454|288.7266|282.25|312.61|
2025-12-16 11:15:50|usa_0211|M|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||5.7176|5.5869|5.3256|5.4562|4.9336|5.5216|7.4161|6.6322|7.0555|8.754|7.9048|8.6234|8.592|8.8847|11.4011|11.5135|11.0562|12.9351|13.834|10.0449|10.9256|12.2008|13.408|11.1555|10.8785|8.8847|6.2872|8.5084|11.6442|11.2313|10.0867|8.3594|10.8759|10.382|9.828|8.0224|6.7994|8.0014|10.4913|12.5054|12.5203|12.9526|12.7014|13.4122|15.137|15.3567|20.3014|16.4798|17.9583|21.0556|19.0629|23.9152|22.6732|24.0693|19.8336|17.6898|15.3227|14.1061|10.5555|6.9387|5.1299|7.8946|8.0593|10.2113|9.287|13.5577|10.9244|13.8983|13.6197|14.0967|17.0837|18.1366|20.0757|24.5678|21.5823|23.0425|24.0378|27.2644|29.7037|28.4932|33.0339|35.8123|36.2291|36.438|40.4656|41.1438|44.1949|32.827|26.2704|25.9487|23.754|24.4505|19.98|20.0015|16.5325|13.2803|18.6426|22.607|29.1954|25.462|19.7605|17.9692|17.6617|12.0343|12.9734|4.9638|5.1333|5.2603|12.74|14.0445|14.4002|22.5826|21.9725|20.8843|15.3647|18.3188|20.9145|14.5917|14.9662|11.1502|16.8866|17.1581|16.2358|14.5855|14.9732|11.124|12.4941|19.49||
2025-12-16 11:15:55|usa_0212|LB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0066|38.8776|64.2909|71.7053|67.4528|53.35|52.33|
2025-12-16 11:15:56|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|96.5|107.7|
2025-12-16 11:16:00|usa_0214|AZO|total_return_price|1.7438752783964|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4198.53|3954.33||
2025-12-16 11:16:05|usa_0215|RAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:16:06|usa_0216|PCAR|total_return_price|0||||||||||||||||||||||||||||0.6935|0.819|0.7711|0.5639|0.6013|0.7503|0.8347|0.9153|0.9267|1.0414|1.123|1.0315|1.1196|1.2663|1.2027|1.2225|1.2359|1.0182|0.9417|0.9339|0.9535|0.9212|1.0188|1.0241|0.9879|1.1486|1.1604|1.3036|1.6618|1.6372|2.2895|2.7666|2.6088|2.9671|2.61|2.0644|2.1504|2.1637|2.8136|2.6912|2.4424|2.7752|2.2179|2.0857|2.8542|2.6127|3.0163|2.8931|3.9038|4.3745|3.996|3.0583|4.2589|4.661|6.3041|6.9411|8.0837|8.006|8.3138|9.9442|11.9063|10.739|10.1194|10.1332|10.6644|10.8959|12.785|13.321|15.6689|17.7719|21.1362|20.7442|20.3216|16.8522|15.7219|14.415|10.9015|9.8792|12.5132|14.5863|14.0612|16.844|15.5271|18.7915|22.5486|20.6371|20.1841|13.4247|15.2247|19.107|16.0724|16.493|19.0563|21.4007|22.799|23.7329|25.7188|29.4128|27.4997|24.9823|30.4217|28.342|28.7374|23.5851|22.1763|25.7108|24.4881|27.8658|30.6876|32.3864|31.9513|35.1348|35.2353|32.9233|30.9645|34.2287|29.8379|35.7555|37.7764|37.0898|43.2789|33.5893|41.318|47.2461|48.3601|52.255|50.37|44.7274|51.0806|51.1547|48.0177|48.9817|59.7627|66.5303|76.2901|77.7864|92.6401|117.8363|98.1857|94.4248|102.6554|96.3925|94.4294|97.989|112.96|
2025-12-16 11:16:12|usa_0217|PPL|total_return_price|0||||||||||||||||||||||||||||6.4308|6.5881|6.725|6.2924|6.8823|7.0396|6.8634|7.5509|8.2792|7.6106|4.0696|4.326|4.2867|4.6988|4.6202|4.7586|4.2474|3.6181|3.088|3.1462|2.9889|3.088|3.0675|3.6779|3.9327|3.8352|3.7172|3.4419|3.6181|3.1855|3.1368|3.4419|3.766|3.6873|3.5694|4.0712|4.3858|3.8934|4.8373|4.2568|3.5992|3.3399|3.5396|6.787|7.3927|7.2333|9.0918|5.4223|5.8397|6.7055|5.6599|5.6266|6.0652|6.2958|7.6727|7.3767|7.9572|8.3668|8.5031|8.815|10.0351|10.2544|11.3685|12.4734|11.4405|11.5447|12.7992|13.1421|14.4249|16.5951|19.1142|19.033|21.536|19.1215|21.9073|15.6479|13.1171|12.441|14.4315|13.4404|14.4709|12.5624|11.468|12.6771|12.4225|12.104|13.4853|14.0003|14.6036|14.2089|14.1674|14.9811|14.9478|16.5412|16.1885|16.451|16.4941|18.38|19.918|18.6106|20.8082|19.4963|18.6191|21.0476|22.0895|24.902|24.9341|23.0821|22.9991|25.5292|26.6603|26.4376|21.8043|20.2307|20.748|21.5497|21.1477|23.9991|23.758|24.4645|28.2137|19.6658|20.8727|22.3073|23.454|24.3431|23.9527|24.2054|26.4748|25.3465|24.2897|22.87|26.5676|25.494|24.4916|22.024|25.5662|26.2234|26.5786|32.0526|31.6981|35.5467|33.6315|37.16|34.26|
2025-12-16 11:16:18|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.62|29.2581|23.3758|20.4474|25.3643|32.7555|44.1813|41.7261|57.1416|58.593|46.5662|81.8025|69.0021|46.4511|34.1302|20.3515|3.7596|1.6944|5.2237|12.3209|9.7761|13.7147|14.6035|20.1597|28.5676|24.3668|26.918|31.074|28.1264|36.7837|27.7606|29.7543|31.82|37.9963|36.1614|45.743|55.9671|58.2278|55.2631|46.4157|42.6736|41.5403|37.6271|33.0347|34.2982|41.7319|33.7988|45.3375|44.2122|46.2118|53.5964|53.9223|59.8797|64.1659|67.2271|53.2377|45.9702|53.5272|53.8373|54.2627|65.7406|38.6935|43.1323|47.0534|56.5446|60.274|49.0667|34.1204|36.0954|37.4088|33.085|37.6581|46.459|52.8824|56.1132|46.7835|47.3719|49.2478|43.2157|40.5371|51.007|42.7825|42.4266|53.79|66.99|
2025-12-16 11:16:21|usa_0219|SYY|total_return_price|0||||||||||||||||||||||||||||1.647|1.6968|1.9653|1.8026|1.9352|2.0691|2.3687|2.3291|2.7028|2.7091|2.8814|2.8885|3.0848|3.0937|2.9555|3.2444|3.4592|3.0412|2.6946|3.0349|3.0909|3.1945|3.5703|3.3102|3.9624|4.0255|4.2095|4.1491|4.059|4.2456|4.5606|4.6346|5.7615|6.4823|6.5282|6.0231|7.0404|6.7747|7.7013|9.0839|10.2499|9.3917|10.9857|12.1103|15.7315|13.9351|14.3097|13.4942|13.8912|15.8529|14.5152|15.1904|16.0476|13.7043|16.251|17.7605|20.3541|21.4199|19.7473|16.5434|21.105|19.9586|20.2599|17.5615|17.4647|18.1263|17.3767|19.1259|21.1274|19.5444|19.1672|20.7963|18.3365|17.1709|16.3979|18.525|14.0327|13.9471|14.0461|15.5269|17.7855|18.9381|18.4993|18.6245|19.1992|18.4203|20.91|17.3691|19.8719|20.4182|20.5689|21.773|22.2336|24.919|24.3982|22.921|26.4353|26.4573|27.6459|28.2336|29.9766|28.7215|27.702|30.1366|31.7065|36.66|40.0567|38.691|43.9954|41.5031|40.491|43.6886|49.4801|49.1445|56.3031|60.7114|52.1929|55.9597|59.629|67.3153|72.8822|39.0835|47.3266|54.3196|65.3031|70.0497|69.169|70.6714|70.7164|74.3617|77.5943|64.7703|70.4856|71.6627|69.2878|62.0953|69.2844|77.4274|68.5184|75.4696|74.4212|73.5344|74.7257|81.806|75.43|
2025-12-16 11:16:26|usa_0220|CERN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:16:27|usa_0221|STI|total_return_price|0.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96|11.3||
2025-12-16 11:16:29|usa_0222|ROST|total_return_price|1||||||||||||||||||||||||||||0.2628|0.2272|0.2217|0.0985|0.1369|0.1833|0.3067|0.3339|0.471|0.3476|0.3011|0.3806|0.4845|0.356|0.3011|0.3423|0.3079|0.3935|0.354|0.3258|0.2532|0.2308|0.2901|0.3748|0.4793|0.829|0.7102|1.001|0.9903|1.3603|1.5317|1.8129|1.578|2.2517|2.0476|1.5848|1.9291|2.2469|2.3573|2.024|1.253|2.0445|1.5192|1.306|2.2709|2.1858|2.3432|3.1228|3.6297|4.0627|3.7717|4.1969|3.9163|3.8101|4.5756|5.0506|5.6211|6.1541|4.6866|5.3288|5.8146|5.4386|5.4031|5.5244|5.8351|6.2874|5.1189|6.0679|6.6914|6.8633|6.004|5.6231|6.0829|7.013|7.97|6.8797|6.2117|8.0397|9.3644|9.3737|9.8073|11.9987|11.3164|12.7171|14.0902|15.9747|16.4708|19.1257|22.1868|26.9221|29.1491|26.7944|26.3094|29.1995|29.9069|34.3619|30.2396|30.3998|28.8405|36.2448|41.2705|44.5968|48.0678|45.8485|51.108|51.7037|56.4442|57.2163|60.6039|59.7293|50.9622|58.6477|76.2669|75.0612|81.3834|92.3643|86.1826|91.6274|99.7368|103.4046|106.0175|86.5994|84.9974|80.7319|105.4908|124.4061|116.8465|108.0718|93.5637|95.8357|78.3493|92.5867|114.6557|103.8724|111.9336|113.5445|137.6951|127.4814|141.3016|138.1756|149.2469|138.2336|136.1752|158.92||
2025-12-16 11:16:33|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.2157|5.2965|5.4903|5.3944|5.0246|5.4389|6.074|7.0026|7.0836|7.716|8.6209|11.0186|11.1058|11.583|12.6174|12.4738|12.0115|12.4654|11.425|11.5814|10.9566|12.9054|12.0045|12.4553|13.3799|15.445|17.8671|19.0018|17.6003|18.209|18.8559|18.9373|20.2156|19.1389|17.5131|16.6983|16.0405|18.8376|20.9884|21.7479|24.7007|26.3763|28.437|35.8929|32.228|39.2814|42.0198|44.1057|54.3053|55.4678|60.7617|66.038|66.4591|61.2152|61.2319|49.2617|50.9698|47.5426|52.4803|34.2205|27.0919|32.7259|43.0745|49.1389|52.2072|56.9561|63.9369|69.793|75.0295|80.7934|72.3005|83.3534|90.8475|91.5776|88.6589|89.0376|83.8896|90.0581|85.537|80.2975|89.9905|98.2372|98.2026|114.6148|123.1074|113.829|125.3921|132.9736|138.3564|132.2406|131.3468|131.8496|137.7069|145.2041|135.8977|136.9794|127.435|134.3567|142.7724|138.3494|160.7736|163.9742|175.0137|171.6874|121.6996|129.2342|126.1291|136.8799|158.7725|180.9342|192.1619|221.9754|219.619|173.161|165.6058|146.6709|154.178|175.1838|160.4941|176.4973|176.594|198.5294|217.7913|214.344|210.8585|201.6601|193.17|177.79|
2025-12-16 11:16:36|usa_0224|TROW|total_return_price|0||||||||||||||||||||||||||||5.465|6.3733|5.8449|4.4308|5.2234|6.2424|6.0613|7.5307|10.0191|8.2201|8.4038|8.3031|10.3311|10.0921|10.5424|14.1153|6.7004|7.0451|6.6677|8.4289|7.5483|9.1536|9.687|12.895|12.3918|13.3353|7.737|8.1773|10.945|9.3423|12.9906|16.9207|15.8212|17.7083|9.4505|7.3923|8.6176|8.6503|9.6568|6.9042|9.2945|9.9386|10.6934|11.8105|10.6683|7.9432|9.5256|7.4996|8.9314|10.0509|8.5281|6.5154|7.1633|7.1649|10.0225|10.9964|12.6819|14.4509|13.5833|13.7797|16.888|16.1827|17.125|17.9301|19.8547|21.6381|20.9604|26.6049|24.4311|26.4357|29.1615|31.3936|34.4505|28.4304|32.2457|30.7968|20.4781|16.8442|24.4601|26.9741|31.5886|32.7746|26.6188|30.1895|39.087|40.4202|36.9171|29.411|35.2515|40.6415|39.4157|39.8427|41.8442|48.3558|47.5165|46.9397|54.9317|54.2894|55.942|52.2456|57.5175|54.596|54.0695|48.7018|50.4669|52.246|52.2852|48.0273|54.7427|49.9672|54.8331|67.4335|78.4921|81.2524|87.8538|83.153|70.8396|77.4052|85.4328|89.5348|96.0654|77.7555|99.0877|103.6163|123.0715|140.3738|165.3763|165.1383|166.0316|128.7899|97.8661|91.4019|95.8975|100.423|100.7391|95.3761|99.1124|113.4047|108.4095|103.6368|108.709|89.5467|95.3398|102.64|103.62|
2025-12-16 11:16:41|usa_0225|PLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.0816|5.161|5.558|5.558|5.5961|5.7962|6.7871|6.6283|6.8284|7.4032|8.0261|7.8188|8.2194|7.5624|7.0538|7.0983|7.0117|6.6523|7.0556|7.0556|8.1006|9.0282|8.7436|7.8909|9.1075|8.6077|9.1021|9.8807|11.1984|10.9022|11.3812|11.4581|12.5543|14.1256|15.3954|17.2089|16.1951|17.3364|21.7994|18.6651|20.4878|22.8094|24.5272|28.0866|27.6041|30.4828|32.9772|35.2346|31.1146|36.5908|35.5004|32.9686|30.7|23.5368|13.5376|8.3237|11.0847|13.7287|15.6455|16.8502|14.6666|16.5696|20.2428|23.1547|23.2538|15.9016|18.9441|24.0643|22.3963|23.7936|24.9837|27.5688|26.1973|26.3247|26.0569|29.0275|29.4426|27.2441|31.3407|31.9981|27.5015|29.1447|32.4659|33.7537|37.7883|41.5951|41.3479|41.0003|46.7024|50.8841|52.0736|51.2347|53.8252|55.9432|48.8199|60.2605|67.5405|72.3055|76.0934|69.1787|80.8304|87.6388|87.3098|93.4407|105.8964|111.6512|150.4611|145.0539|106.4423|92.5055|103.3276|115.1985|114.034|105.0797|125.6267|123.6317|107.5473|121.8246|102.8593|109.7543|104.1909|114.52|130.66|
2025-12-16 11:16:45|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2463|8.7248|9.0162|9.597|9.3864|7.9732|8.7753|9.227|10.5936|9.1958|9.4691|9.8164|12.0888|13.607|13.9513|12.4996|13.4866|12.7723|12.9243|13.6176|14.0016|13.25|13.3527|13.949|16.3568|16.4698|18.4992|21.0934|19.7046|22.0558|26.015|24.496|28.7528|30.4742|32.155|40.7521|39.8164|45.8166|52.4265|55.3382|48.4698|49.6398|46.9339|47.4078|46.7899|48.9357|29.1042|18.8785|25.9816|35.9785|37.0764|41.9788|39.9577|46.8311|48.7908|54.0392|60.7754|51.284|57.6396|61.0815|63.3828|65.0156|62.5793|60.1576|63.1828|64.4334|62.2328|71.4257|74.1092|73.0091|84.3759|92.5344|80.1519|78.8437|86.1936|86.3319|90.0691|93.5069|86.8202|91.9216|85.9236|86.3531|91.9476|87.7126|89.8572|88.8836|81.9637|98.2022|95.3274|96.5066|103.3455|69.8692|69.2456|62.2602|74.0715|80.1065|91.4194|87.1978|93.4871|105.3208|73.5483|62.7721|57.4329|46.8579|50.7376|53.2898|63.7381|60.291|57.7543|76.4131|71.5655|65.615|66.8434|74.34|71.62|
2025-12-16 11:16:49|usa_0227|WDC|total_return_price|0||||||||||||||||||||||||||||2.6459|3.4019|4.0067|1.8899|1.4757|1.6238|1.2096|0.9072|0.7923|1.1703|1.4757|1.6238|2.6066|1.6994|1.2458|1.512|2.7578|5.1044|3.8555|4.4996|5.065|4.1579|5.2918|4.802|5.4067|5.821|7.9015|12.1349|17.2|17.1244|19.1292|24.1913|9.6765|10.62|7.1425|6.5014|9.108|4.7657|3.9311|2.2316|2.534|4.4996|3.0239|3.5561|1.4757|2.8788|2.3889|1.3124|3.792|3.7557|1.9655|2.8425|3.8646|5.4793|6.2293|7.7956|7.1304|6.7917|5.2374|5.316|6.5558|7.711|8.1162|7.8198|11.255|11.7509|11.9807|10.9466|12.3738|10.1664|11.7025|15.3131|18.2705|16.3533|20.8831|12.8939|6.9248|11.6965|16.0267|22.0927|26.7011|23.5804|18.2402|17.1698|20.5021|22.5523|22.002|15.555|18.718|25.0319|18.4337|23.5718|26.0307|30.9722|38.3993|39.3599|52.2764|57.4029|57.9588|61.1111|70.0476|57.8999|50.1965|51.2186|39.0407|31.0336|31.4026|39.1842|45.8641|56.053|60.505|59.337|54.9583|64.1099|54.1352|41.2891|26.4334|34.7455|34.771|43.6118|46.8246|30.9487|33.26|27.5346|41.7276|50.2856|53.6154|42.5186|49.1254|37.4034|33.7723|24.5213|23.7679|28.3784|28.5743|34.375|39.4525|51.4081|57.0807|51.4457|44.9218|40.3079|63.9156|120.06|172.04|
2025-12-16 11:16:54|usa_0228|PEG|total_return_price|0||||||||||||||||||||||||||||0.8475|0.8744|0.9076|0.8722|1.0522|1.1513|1.1582|1.3412|1.4667|1.4244|1.5388|1.6466|1.9095|2.1646|2.3106|2.4653|2.3465|3.2601|3.1006|3.1926|3.2897|3.4631|3.5748|3.9081|4.0978|3.7337|3.8281|3.7983|3.9427|3.8717|3.77|3.9671|4.9921|6.0244|5.5847|6.4704|6.673|6.4598|6.9931|6.7065|6.1386|5.3307|6.3252|8.2835|9.1281|8.2|9.3908|8.267|8.3056|9.1287|8.7363|6.254|6.7057|7.7875|9.0795|9.1386|9.6567|10.4803|9.0494|9.758|12.0086|12.7435|14.3912|15.3614|15.6422|15.5457|16.1891|15.1066|16.5271|20.84|22.1785|22.3854|25.1428|20.7173|23.8497|17.1677|15.4335|15.8027|17.6762|17.2156|18.3968|16.5143|17.7248|18.9115|18.3839|18.4109|19.275|19.9134|19.9074|18.6766|20.0572|20.0848|19.3295|21.928|21.0864|21.5016|21.152|25.4388|27.4658|25.3316|28.4251|29.0485|27.4811|29.7912|27.618|33.962|33.8868|30.7327|32.5304|33.1962|32.5059|35.2852|39.6134|39.0163|42.4192|41.7161|41.4657|47.708|47.6047|50.6341|48.5521|37.2595|41.1626|46.4102|49.701|51.7988|51.8259|53.2556|58.818|62.2041|56.6764|50.7699|55.8233|57.4532|58.1286|53.3499|57.8465|63.7619|70.941|86.5197|82.5053|81.012|83.5187|83.46|80.6|
2025-12-16 11:16:58|usa_0229|BEN|total_return_price|0||||||||||||||||||||||||||||0.6349|0.7548|0.7889|0.6307|0.7156|0.8459|0.8456|0.8754|1.372|1.2235|1.2149|1.4304|1.7326|1.9068|1.9581|2.4638|2.3035|2.1311|1.9518|1.9693|1.8824|2.0593|2.3623|3.0648|2.6853|3.0439|3.2635|3.5576|3.6691|4.1105|5.861|7.5231|7.0313|8.6615|8.7508|4.85|5.2017|4.5813|6.6269|4.9935|5.2485|5.4848|4.9926|7.3114|6.2805|6.4577|7.5574|5.7328|5.8549|6.9707|7.0904|5.1806|5.7023|5.5186|6.5641|7.4277|8.7756|9.4001|8.4547|9.4442|11.8137|12.0081|13.4826|14.7232|16.5064|16.568|15.283|18.6174|19.444|21.3517|23.4351|22.5559|20.3022|17.2412|16.3255|15.6985|11.4261|9.6872|12.9876|18.1441|19.6304|20.7057|16.1312|20.0483|20.9039|23.5601|24.7793|18.0952|18.6218|24.0958|21.6188|24.4144|25.165|30.251|27.3388|30.5408|34.9521|32.8763|35.1706|33.2799|34.1314|31.7268|30.4018|23.1968|23.0338|24.5441|21.0979|22.6063|25.2803|27.0444|28.875|28.8241|28.208|24.6979|22.9896|21.9743|21.6247|24.3549|25.7701|21.5671|19.6166|12.8013|16.0841|16.0246|19.903|23.7959|25.9405|24.3198|27.6415|23.2772|19.6648|18.3862|22.7999|23.5502|23.6147|22.0035|26.6674|25.7231|20.7376|18.9793|19.4118|18.7277|23.5234|23.13|23.62|
2025-12-16 11:17:02|usa_0230|EIX|total_return_price|0||||||||||||||||||||||||||||14.1145|13.9276|14.021|13.4602|14.1631|14.8623|14.537|16.5934|17.4796|15.2362|16.5448|16.9187|16.4514|17.6665|9.0669|8.7379|7.4779|6.1693|4.8158|4.8158|5.4701|5.844|6.4011|6.6366|6.588|6.4048|6.6894|6.8812|7.8578|8.8933|9.9445|10.1949|11.1892|12.0904|12.3799|10.7591|11.907|9.6203|11.6778|10.6126|11.5618|7.3867|9.4268|8.8795|7.2894|5.8949|5.2|6.1374|7.0422|7.8117|7.9283|4.6637|5.5265|6.3846|7.6625|8.9077|10.2275|11.5299|12.2332|12.7791|15.5613|16.992|19.97|23.4123|21.7303|20.6515|19.6933|21.1615|23.2593|25.2722|29.0216|28.8218|27.8958|25.7824|27.182|21.2701|17.2951|15.6776|17.2885|18.6226|19.4595|19.2969|18.0876|19.7904|22.396|21.4194|22.872|22.7698|24.84|25.6989|28.1309|28.0191|27.9224|31.3004|30.1754|29.0702|29.4481|36.2447|37.4345|36.2535|42.7153|41.027|36.7762|42.0136|39.7581|48.5995|52.8387|49.4714|49.6679|55.2959|54.6849|54.3491|44.9609|45.6973|45.8544|49.4987|41.9705|46.2216|50.3198|57.2725|57.7544|42.451|42.0791|40.3453|50.3892|47.5254|46.8928|46.0415|57.2347|59.3822|53.571|49.0255|55.758|62.5273|61.5175|57.3101|65.4452|65.4982|66.4983|81.5264|75.4222|56.2532|50.0206|54.4453|59.09|
2025-12-16 11:17:08|usa_0231|CCL|total_return_price|2|||||||||||||||||||||||||||2.4045|2.305|3.0405|2.3354|1.7718|2.3562|3.2144|3.0445|3.1646|4.5022|3.9531|3.6457|4.499|5.2872|4.7993|5.9082|6.8116|3.4384|3.3488|3.1939|3.1393|6.9174|6.7921|6.3758|7.649|8.3021|8.8464|8.429|9.4288|10.5406|11.3961|13.1172|16.3217|17.8004|20.5269|17.5394|20.9526|27.146|25.0652|27.3746|27.0913|17.7493|16.7829|12.3965|14.1703|20.8945|17.7568|19.7403|16.5446|17.3621|19.4069|15.6849|18.0464|14.8462|19.8497|22.5043|22.9787|29.0527|27.9869|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.89|25.78||
2025-12-16 11:17:14|usa_0232|CTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:15|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|39.68|35.94|
2025-12-16 11:17:18|usa_0235|OMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.07|3.011|3.0628|3.21|3.3265|3.5397|3.941|4.2562|4.8928|5.9362|6.1578|6.2171|6.1104|6.6879|8.2901|9.8195|11.481|12.7845|13.5866|12.2882|15.8811|21.937|22.0027|21.8244|27.6094|25.9069|24.6896|20.2675|23.0771|23.1215|24.0433|18.1989|25.1137|26.5974|12.9317|15.7727|18.355|15.4509|20.5099|20.606|25.104|23.1338|21.9383|21.1866|24.5192|25.8053|23.3449|24.5126|25.0238|24.5476|26.3381|27.7469|31.0636|30.4957|31.5711|28.7781|28.5326|26.61|27.1162|23.3864|16.4158|14.3634|19.4758|22.8738|24.3404|24.2579|21.5544|24.9368|29.0538|31.2792|30.8719|23.7672|28.9357|33.0763|31.9384|34.0721|33.2159|39.4338|42.3642|43.0105|50.7112|49.7687|49.1684|47.8779|54.2163|54.9205|49.2795|47.0744|54.414|60.2407|59.3638|62.3288|62.8025|64.0309|61.9908|55.8007|55.3125|55.6415|58.8652|52.9585|57.4896|57.7979|65.4259|63.0288|65.7534|44.9996|45.2598|41.5361|52.8783|63.4403|69.0152|63.1229|64.4462|75.3625|57.0358|57.1579|74.5756|86.9262|88.3248|69.7736|81.7107|92.0871|86.0292|99.8315|83.7456|81.3652|71.2971|81.53|80.48|
2025-12-16 11:17:23|usa_0236|ADI|total_return_price|1||||||||||||||||||||||||||||0.7808|0.6916|0.7039|0.5892|0.8074|1.1148|0.8709|0.9601|1.0369|1.0636|0.999|1.2295|1.6906|1.9335|2.2931|2.2798|2.6512|2.8141|2.7281|3.6794|3.3044|4.1313|5.5529|5.5529|5.1871|5.9364|4.8137|5.994|8.9142|8.2226|9.6642|9.3937|9.0679|11.988|6.6088|6.1108|9.1447|10.7985|13.2576|16.3499|28.7406|47.2206|40.9622|39.9602|38.4847|29.0848|28.2795|23.3613|26.927|22.722|14.816|16.4759|14.7115|20.3612|23.3306|27.2528|29.441|26.232|24.4764|24.8635|22.2008|21.1345|24.3543|21.6675|24.8553|23.7747|20.3668|20.1623|20.8505|24.7117|22.796|21.6254|18.4385|21.0805|20.084|14.1615|13.4106|14.4415|18.7328|17.667|18.707|20.909|20.9158|23.8828|27.7144|28.9332|24.8448|26.6151|28.6941|28.8111|29.1218|29.3754|33.012|33.5301|37.922|38.1415|37.6026|40.2483|39.2194|39.5002|41.7582|49.8949|47.3462|49.1879|44.3544|46.7619|53.3824|53.9635|63.4468|64.8661|67.6381|78.5878|79.5047|75.9781|84.0187|73.5081|87.2795|103.1494|104.8089|95.6233|98.8881|99.2889|104.6106|108.5208|135.486|141.4507|155.2743|161.5838|153.302|145.0404|162.309|135.2635|163.3494|172.1586|191.8798|152.017|186.7398|195.6664|226.5758|219.3368|209.1886|193.2722|223.7451|234.13||
2025-12-16 11:17:28|usa_0237|VNO|total_return_price|0||||||||||||||||||||||||||||8.0676|8.2708|7.99|8.2227|8.3003|8.9209|1.9975|2.162|2.0945|2.4529|2.3854|2.6181|3.2193|2.6957|3.0665|3.5478|2.931|3.1101|3.2931|3.1329|3.3349|3.3878|3.3491|3.6556|3.7138|3.8266|4.1838|4.2058|5.5309|7.1108|7.762|9.2267|10.2895|9.633|8.8798|7.4865|7.6619|7.9896|8.2705|7.7121|7.827|8.1917|8.6109|9.3105|9.7527|9.2562|10.232|10.5682|11.3493|12.2357|12.9944|11.2666|10.8206|10.6222|13.1722|14.729|17.068|19.1509|18.3295|20.3659|25.0074|22.9973|26.9586|29.296|28.7801|33.4032|34.2392|38.5511|43.4901|43.0111|39.8661|40.0046|32.4247|32.1098|33.0918|34.5146|23.2483|13.0449|17.9891|26.0316|28.5642|31.2294|30.3339|35.8394|35.172|37.2268|39.9332|32.2547|33.4988|37.0092|37.2048|36.2056|36.5636|38.5207|38.4781|39.3792|41.9328|46.9139|51.1578|48.249|57.19|60.4171|51.5288|49.4078|54.9678|52.2882|55.808|56.7569|58.952|57.0348|53.7935|54.9169|56.3018|48.8929|54.1944|53.9944|46.3087|50.8582|48.8135|48.9951|53.2209|29.2609|31.4274|28.1434|31.7015|39.0495|40.6103|37.0167|37.3382|40.9748|26.2216|21.645|19.9147|14.9601|17.6562|22.0751|27.7819|28.2933|25.8544|38.7472|42.04|36.99|38.24|40.53|34.79|
2025-12-16 11:17:35|usa_0238|FISV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.4259|1.5096|1.5185|1.5926|1.5926|1.963|2.0837|2.1393|2.2222|2.0741|2.2222|2.8333|2.7222|2.7593|3.3059|3.2504|3.6393|4.6948|4.7189|5.1178|5.7156|5.9589|5.2183|5.4167|6.385|6.1983|7.2083|9.98|7.9067|7.4533|10.6633|8.55|10.58|11.4975|9.1775|7.02|8.4875|7.87|8.915|9.0725|9.885|8.9425|9.7225|8.715|10.0475|9.95|10.7225|11.4675|10.8175|10.6375|11.34|11.7725|13.105|13.265|14.2|12.715|13.8725|12.0225|11.3425|11.83|9.0925|9.115|11.4275|12.05|12.12|12.69|11.415|13.455|14.64|15.68|15.6575|12.6925|14.685|17.3475|18.055|18.5075|19.7575|21.965|21.8525|25.2625|29.525|28.345|30.16|32.3175|35.485|39.7|41.415|43.305|45.73|51.29|54.365|49.735|53.14|57.655|61.17|64.48|65.565|71.31|74.09|82.38|73.49|88.28|91.16|103.59|115.63|94.99|97.62|103.05|113.86|119.04|106.89|108.5|103.79|101.4|88.97|93.57|101.07|113.03|126.15|112.96|132.84|159.82|149.04|179.65|205.42|220.83|172.41|128.93|68.97|
2025-12-16 11:17:39|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|425.85|475.31|
2025-12-16 11:17:43|usa_0240|NBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:44|usa_0241|MNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|67.31|74.85|
2025-12-16 11:17:48|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9463|16.9028|19.2774|21.2783|20.5582|15.8859|13.5167|13.2749|15.4571|17.9197|17.9478|18.4385|21.304|21.4257|19.6548|19.3055|21.1771|22.2279|22.3003|30.1292|26.7481|27.6151|30.4844|33.1521|40.2296|34.1841|32.1794|28.8533|29.1415|15.0777|12.4981|13.9716|14.9373|19.5864|18.2291|18.1446|21.1573|21.3899|21.1247|25.2378|24.4344|19.6062|20.2882|26.1606|26.539|25.7792|28.26|31.5339|35.548|38.1106|42.8673|43.0808|44.8178|46.9405|53.0115|56.1328|53.731|55.5434|50.1134|53.5201|62.5623|66.5867|65.7171|69.2526|73.6937|80.7409|82.8015|83.2761|93.7605|95.5908|86.2525|100.0204|108.8251|116.2125|123.7532|107.363|123.6353|133.6648|121.3859|128.664|131.9528|110.4853|98.8305|88.7942|86.7504|75.6189|62.6655|49.8683|49.7084|55.7418|58.208|67.8195|73.3442|83.3054|81.0021|72.5061|81.6514|65.94|66.61|
2025-12-16 11:17:52|usa_0244|HCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:53|usa_0245|FCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.2726|7.5407|8.5461|8.671|8.6223|8.3051|8.5089|8.7899|8.2011|4.5192|5.7412|4.3843|3.4576|3.0367|3.1647|5.2182|4.5259|6.1461|3.5079|2.6906|2.5626|2.4899|3.7959|3.2141|3.1967|3.8948|5.1251|5.192|3.9151|4.8808|4.9593|7.161|9.7098|12.3896|11.5495|9.8465|12.0987|11.5688|12.2206|11.6266|15.3594|17.2539|19.4625|18.426|18.0612|19.4862|23.2803|29.2602|37.1852|36.4135|34.3579|42.0134|20.4654|8.9142|13.9002|18.277|25.0247|29.2848|30.5242|21.6437|31.4048|44.705|41.5288|40.1214|23.2017|28.2316|29.3717|26.5327|31.1176|27.0984|26.4591|23.037|27.9171|32.1554|28.422|31.6681|28.5574|20.639|16.9726|16.7227|8.7869|6.1628|9.4127|10.1409|9.886|12.0071|12.1618|10.9329|12.7809|17.2596|15.9943|15.7559|12.7436|9.4745|11.8967|10.7554|8.9057|12.2778|6.3401|10.8674|14.6903|24.44|30.9303|34.9342|30.6871|39.4485|47.1774|27.8395|26.1516|36.5516|39.4814|38.7445|36.2531|41.554|46.0651|47.7542|49.1952|37.6426|37.5678|43.2075|39.22|47.52|
2025-12-16 11:17:57|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6074|6.335|6.509|7.7086|8.2037|9.3169|8.8744|9.2327|8.5121|9.4821|12.5294|12.8805|9.4876|15.8467|17.5307|18.6196|14.5258|18.7808|18.6625|18.4399|13.6865|16.3879|13.6412|16.1623|12.4311|12.0406|12.8494|13.2591|10.8258|10.0177|11.5204|12.7233|12.9396|15.0161|16.959|18.6572|15.9875|17.6633|17.3584|15.1008|13.4414|13.0738|14.5225|15.1004|15.7487|16.1321|19.3056|17.9856|16.7803|17.4542|18.3508|18.5909|19.9757|12.6491|10.0711|13.3478|15.1495|19.9869|26.8104|23.0329|26.1326|33.6873|40.2244|43.9104|36.6678|47.3346|52.2062|45.6151|51.8944|51.0798|54.7978|56.4298|60.1382|64.9762|57.8668|64.4226|64.99|66.4966|72.7839|76.0535|71.0228|77.7922|83.586|80.9339|79.0072|68.5354|76.281|86.6628|97.685|115.6087|136.3955|130.321|133.0833|119.5114|152.4954|169.114|184.1341|191.6296|148.2129|175.504|203.4603|248.6856|272.2141|298.2162|281.6376|348.2469|256.6966|240.6599|204.4949|235.7194|234.7902|187.7187|138.7496|141.1204|149.4073|103.6902|97.8642|73.9568|65.4131|80.4917|88.12|101.03|
2025-12-16 11:18:02|usa_0247|MRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:03|usa_0249|STZ|total_return_price|2||||||||||||||||||||||||||||||||||||2.184|2.5075|1.456|1.6986|1.7256|1.9952|2.3997|2.7502|2.9659|2.4805|3.2894|3.586|3.9969|4.6645|5.0959|3.613|4.0983|3.2625|2.4805|2.9119|3.3164|3.3304|4.3949|5.1638|6.0126|4.9751|4.5027|5.3655|5.757|5.3655|6.2423|5.743|5.2846|5.6492|5.8109|5.2846|6.8862|8.3368|9.1349|8.175|11.7233|12.7133|12.256|10.1465|10.6253|11.8937|12.4027|14.8876|13.6753|15.5303|15.8625|19.2835|23.0928|23.9944|23.7442|20.3793|22.7261|21.3111|23.5457|24.1411|20.2412|20.966|20.8624|20.3189|16.5743|18.3948|18.2136|11.0093|11.2595|9.9739|12.7608|14.7625|12.9765|14.3742|14.3742|17.7823|17.532|18.947|17.0575|16.7987|18.8435|16.6434|28.4205|30.9572|38.1701|45.7369|46.8067|60.7495|69.9125|72.5871|75.141|83.1736|98.9801|101.9876|111.011|121.9275|123.2045|133.7503|143.6218|132.6509|139.7559|161.2934|177.0814|193.0244|191.6179|199.0413|186.4081|175.9168|152.6578|159.8152|185.8027|169.832|157.9364|158.9675|170.5533|191.0933|199.455|223.9891|197.9723|212.0074|203.5224|232.4566|233.8022|245.3601|214.0158|233.3603|251.0792|232.6235|241.2543|243.8843|235.5968|236.8294|173.5238|177.2557|161.94|136.38||
2025-12-16 11:18:08|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|54.16|52.12|
2025-12-16 11:18:12|usa_0251|SWKS|total_return_price|0.0093385214007782||||||||||||||||||||||||||||0.7756|0.808|0.7756|0.6733|1.045|0.808|0.843|0.6733|0.641|0.9776|0.7406|0.843|0.7756|0.808|0.8753|1.4139|0.843|0.8241|1.5486|1.7856|3.0299|3.5362|4.3091|4.1745|2.3404|3.0299|2.0549|1.8852|1.6509|1.7667|3.3665|4.2768|4.1071|4.7454|3.6035|4.4761|7.4211|14.2403|20.603|22.3199|38.3781|42.0139|27.5191|32.2215|12.7254|19.8516|30.7995|18.8093|12.3214|9.8975|2.3431|5.7365|5.0336|4.3226|6.8677|6.9323|9.4289|6.9081|6.7707|7.1828|5.1305|4.2176|5.9223|4.3307|5.478|5.7688|3.5469|5.3568|4.6458|5.5668|6.399|7.4494|5.882|7.0212|7.6433|5.7608|6.5122|7.1424|9.7602|8.427|12.6042|13.598|14.1635|18.5185|26.1779|25.4184|20.4495|16.0057|22.3401|21.928|23.3743|18.8982|17.7953|17.8317|19.4193|20.8454|30.3147|33.1668|41.1212|47.2806|80.0924|75.1706|78.0619|63.2011|64.2437|55.1061|54.6648|63.9775|82.029|83.5025|88.0375|95.886|84.9347|73.4982|80.3841|74.032|71.0886|76.0013|73.9007|79.3843|78.5735|91.3204|128.4809|125.1282|163.5044|161.5885|164.9207|149.8435|120.4067|102.3566|98.9012|78.5936|109.1236|97.9504|106.4447|81.2536|102.8691|101.2261|108.6918|84.3276|63.3862|63.043|67.906|77.72||
2025-12-16 11:18:19|usa_0252|WFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:20|usa_0253|MCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.7505|2.8966|2.8966|3.1887|3.5781|3.3347|3.4321|3.286|3.4808|3.6998|3.8459|4.138|4.5274|4.9899|5.2577|3.9433|4.6248|5.209|5.1846|4.3814|4.3084|8.3733|8.3733|10.0772|10.0228|10.7698|13.1096|14.4985|15.6391|16.1451|19.5606|19.0864|16.2659|18.2313|20.8052|21.7159|23.9391|28.0235|25.6234|29.0598|34.4871|32.1358|35.7813|40.6999|48.9867|57.0563|43.5348|52.3261|55.3276|49.7751|49.9471|40.5376|28.7749|28.1467|27.8941|27.6067|16.3992|18.7913|21.6798|16.9052|22.2364|24.7796|16.6731|21.0075|22.4061|28.7361|32.6174|26.0146|28.8907|36.2635|31.6187|38.3679|43.8625|46.6775|53.4982|61.9925|69.3987|70.3983|78.0699|84.4203|85.8296|93.3108|97.3513|88.8218|91.0634|88.0218|85.7625|99.4501|86.9085|103.6513|112.9495|129.6|137.7767|150.9525|160.029|157.2798|132.1235|171.3552|185.3002|194.7868|226.2747|201.9961|262.9516|277.9687|278.9125|287.6018|349.6808|343.2441|378.1341|327.377|264.5428|236.9868|272.2552|299.8135|341.5174|311.2531|385.3017|388.6173|417.0689|471.0939|470.7201|463.9537|500.6856|476.48|487.5|
2025-12-16 11:18:23|usa_0254|LNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||23.0581|23.0581|11.5291|5.7645|9.6076|10.5683|10.088|13.4506|14.4114|10.088|2.0368|5.7645|7.6284|9.0119|7.5131|6.0143|3.9583|5.2842|4.4963|1.6909|1.9215|1.9215|2.6517|2.6517|1.3835|1.3835|1.3835|1.3451|1.1577|1.2009|0.9608|0.5524|0.4804|0.5909|0.6245|0.4564|0.6149|0.711|2.1665|2.8823|5.6204|8.3298|9.401|9.4923|30.6001|30.9892|29.8796|39.7369|35.7594|38.9779|37.4696|28.5441|27.7371|29.9276|37.2678|37.6329|31.3591|19.023|4.1985|2.1617|2.7382|4.0928|2.8246|2.815|2.325|2.9687|2.7093|2.4211|5.3034|8.9447|8.8005|4.9479|8.349|14.3922|14.1616|14.9206|18.043|26.9012|26.6706|32.8003|41.4279|53.178|68.8863|76.8895|67.6374|74.3627|66.5421|46.4046|35.7882|32.5024|36.0765|41.889|39.8042|45.415|46.7985|43.2725|51.7272|51.3525|62.6318|66.7631|56.8673|65.6774|65.7639|60.5854|58.6735|32.1854|46.4238|44.4543|57.6743|69.1842|83.3361|93.8372|97.7463|134.0126|128.8694|161.0832|145.9328|153.7785|149.0592|162.7612|167.8518|159.0072|172.8447|178.2278|213.4723|230.4217|243.0025|234.98|188.83|
2025-12-16 11:18:27|usa_0255|APH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2244|0.1972|0.2176|0.301|0.3264|0.34|0.3962|0.2942|0.3298|0.318|0.3128|0.3112|0.3026|0.34|0.5288|0.5866|0.7583|0.7847|0.5305|0.4744|0.4106|0.5203|0.5407|0.6741|0.9053|1.3907|1.797|1.5489|1.0661|0.8569|1.0895|0.9453|1.3071|1.2731|0.9793|0.8433|1.0337|1.1085|1.2736|1.4159|1.7391|1.6158|1.8128|1.8639|1.9989|2.0167|2.1886|2.1995|2.4149|2.8487|3.0568|3.3847|3.3944|3.5321|3.9019|4.3535|5.0789|4.0817|4.9193|4.4013|2.6312|3.128|3.4754|4.1405|5.0763|4.6393|4.3208|5.3896|5.8094|5.9882|5.9459|4.4916|5.0022|6.5991|6.0753|6.5244|7.1815|8.2978|8.6753|8.6359|9.976|10.2751|10.823|11.2455|12.1479|13.3326|13.1442|11.5859|11.9058|13.2134|13.1321|14.9038|15.4632|16.4133|17.0604|19.6062|20.3816|20.0354|20.3239|21.9781|18.9908|22.1899|22.5979|22.7899|25.6199|17.3063|22.8114|25.8399|31.2791|31.6303|32.8721|35.2557|42.2089|36.4595|31.2515|32.5935|37.1624|39.9953|41.683|41.3132|48.8686|56.9793|66.6634|64.6452|69.0525|65.3835|98.6134|123.75|129.9|
2025-12-16 11:18:31|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|447.23|559.52|
2025-12-16 11:18:35|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9189|21.5058|27.3873|33.7664|30.1738|28.89|28.9796|20.3514|27.1982|33.6868|28.7905|36.5031|24.6804|27.9844|35.697|44.2655|49.7987|48.3059|51.3114|61.0952|50.5552|42.6568|42.7924|52.4404|55.82|63.7914|63.1518|77.7266|95.1302|90.8659|97.9893|90.4536|82.3298|83.6693|82.62|81.63|
2025-12-16 11:18:37|usa_0258|HES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:38|usa_0260|EA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||6.9657|6.3866|3.4062|4.5011|4.6835|5.5059|6.6008|8.9413|6.3575|6.4475|6.5083|9.0946|7.2844|6.4791|8.1822|9.3987|9.1992|11.4205|13.1382|10.676|13.6565|11.5568|13.1991|17.6101|20.4373|17.3206|17.7464|24.0284|20.7438|26.3981|28.1742|22.2231|29.1718|29.5854|32.14|32.0963|24.2182|28.5343|35.9599|44.855|46.4023|52.3|53.0883|44.7576|60.0272|50.3925|55.0931|55.3655|50.9083|53.2537|41.8867|54.3437|49.0105|49.0105|46.052|54.4897|56.8448|48.5823|43.2394|35.9988|15.6102|17.7026|21.138|18.5395|17.2744|18.16|14.0141|16.0068|15.9411|19.0067|22.9676|19.902|20.048|16.0433|12.0191|12.35|14.1309|17.2257|22.374|24.8654|22.3253|28.2326|34.9088|34.6558|45.7552|57.239|64.718|65.9345|66.8785|64.3385|73.7299|83.1116|76.6495|87.1212|102.8871|114.8964|102.2448|117.9912|137.2412|117.2613|76.7955|98.9067|98.5466|95.1988|104.6291|97.4858|128.5115|126.9155|139.9382|132.0817|140.5033|139.1249|129.1761|124.0645|119.4602|113.7939|120.3349|118.8343|128.1522|119.151|135.5787|131.6514|138.4595|142.7255|145.7391|144.1739|159.5238|201.7|204.2|
2025-12-16 11:18:43|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3289|13.4997|14.6706|16.2547|18.5965|19.8721|22.9187|23.9543|26.1864|30.4766|32.2526|26.8736|31.2087|32.438|33.4148|23.5372|27.423|30.7693|32.763|42.849|41.6745|34.9492|40.6645|35.0568|37.6633|40.992|35.9294|24.8988|27.7509|21.7186|31.1775|32.7492|36.9199|40.0121|43.3606|39.2441|44.1185|43.8188|47.9797|49.709|55.5153|52.315|55.1961|56.8656|61.5264|63.3473|65.6073|61.9871|58.7257|51.3925|44.1282|28.2621|11.8605|5.7108|8.6647|19.3842|17.0482|20.8731|16.2875|16.9327|19.5876|19.9825|19.6415|12.084|12.2408|15.9562|13.4204|14.8818|17.2603|19.9269|23.9592|24.2363|28.3349|27.6993|28.2458|29.5244|33.1877|33.4391|33.384|36.93|35.221|37.5249|36.3099|35.2169|39.3803|39.9122|43.8534|46.4357|47.3531|43.5579|43.4323|42.692|38.2427|43.0383|48.5062|53.0344|53.4307|31.1791|34.3925|33.1443|44.3571|60.8969|56.8045|64.7324|63.9765|66.9074|61.2876|58.364|71.8547|66.4015|69.0481|68.3867|77.9959|100.4863|98.4862|115.6758|108.0565|122.7501|126.3714|133.39|138.67|
2025-12-16 11:18:47|usa_0262|PH|total_return_price|0||||||||||||||||||||||||||||3.1545|3.4494|3.5101|2.7657|2.9692|3.2002|3.4719|3.3588|4.1026|4.5747|4.0241|4.2922|4.2472|4.7334|4.9053|5.13|5.7541|4.0908|4.9707|4.6918|5.4003|5.2924|9.7847|10.3043|9.3372|10.2755|11.6628|11.6144|10.7641|11.9293|17.0182|18.9766|19.4106|21.8105|16.2413|12.7078|14.0778|14.7926|19.8327|19.5007|22.4075|18.1152|15.0756|14.9223|19.6017|17.7177|19.0036|15.4193|20.7327|22.6203|21.7423|17.4587|21.1628|17.8557|19.4467|20.7819|27.7613|26.4486|27.9344|27.748|35.7975|28.8796|29.4969|30.6995|31.5962|38.7289|37.3874|37.5805|37.2845|41.9891|47.7624|54.7193|55.4208|51.139|52.7833|39.3833|31.8389|25.5894|32.5305|39.4586|41.1922|49.7164|42.7577|54.2361|67.0462|73.8141|70.2545|49.6934|60.2898|67.1509|61.3563|67.0396|68.5763|74.1723|77.6413|88.8674|105.5597|98.6523|104.018|94.8267|107.6521|99.6837|98.1335|82.5984|82.818|95.4514|93.3732|109.0359|122.2173|140.5834|140.7283|154.7609|177.1103|152.323|139.4226|165.2751|134.6118|155.6145|154.9476|165.5271|189.469|119.9253|170.3966|188.9196|255.3733|296.6396|289.7606|264.722|302.1149|270.3698|235.6223|233.1012|281.2339|326.0621|380.1008|381.0097|452.2559|547.1779|499.4394|625.5904|631.2506|604.7076|696.8143|758.15|883.47|
2025-12-16 11:18:53|usa_0263|ED|total_return_price|0||||||||||||||||||||||||||||7.7397|7.3847|6.6746|5.9646|6.7087|7.3137|6.9927|7.2058|8.1288|7.6687|7.9527|8.9099|9.2678|10.1199|10.0119|10.2619|9.1258|8.2737|7.5267|7.0666|7.3137|7.7397|8.3788|8.6287|9.0178|9.0548|8.3078|7.8817|8.2737|8.5208|8.3617|9.6569|11.6451|13.442|13.4019|15.3106|15.7298|13.6303|13.77|12.7848|10.7853|9.2637|9.5737|11.209|12.8413|12.5623|13.6786|14.1814|14.2456|14.9935|15.1265|14.7622|15.9245|14.5141|16.5637|15.817|16.9195|17.5769|16.0743|17.2299|18.1586|17.7336|19.9432|20.9223|20.2167|19.2213|19.8986|20.9497|22.0603|23.713|21.1956|22.0191|23.5213|19.3769|19.349|21.5686|19.8199|20.4665|19.6434|21.8077|24.5428|24.3983|23.9306|27.1127|28.2092|29.2135|31.0087|33.5854|36.9076|35.119|37.7674|36.7184|34.4205|38.2344|36.8989|35.2525|35.7171|35.073|38.1747|37.8801|44.575|41.6041|39.898|46.5305|45.2094|54.4019|57.6316|54.4118|53.7521|57.1835|60.0287|60.4278|64.127|59.3839|59.9739|59.1321|59.8811|67.0488|69.9192|75.9766|73.3802|63.7832|59.4456|64.9647|60.9104|63.7379|61.7209|63.0945|74.8962|83.9112|84.9899|77.2513|86.6199|87.7126|83.5683|79.788|85.6478|86.2979|85.7055|100.6265|86.9717|108.7565|99.5274|100.52|99.39|
2025-12-16 11:18:58|usa_0264|ADS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:59|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.5594|5.5594|5.5023|5.7867|5.7362|6.0518|5.9443|6.0256|6.1322|8.6354|10.0071|10.0947|9.6909|9.2171|8.5221|5.0659|6.7255|8.9418|8.1922|7.2657|10.0278|12.6013|14.0108|19.8732|19.4924|13.0656|15.6021|9.7117|13.133|12.5538|7.4948|4.4569|5.8014|4.2083|6.5874|7.2299|7.0157|7.3946|6.718|5.3431|6.1175|6.2686|5.9374|6.5103|7.6895|9.517|9.3303|11.1435|12.5314|11.2351|13.2611|14.0983|16.2053|12.7101|12.5556|11.0264|7.672|7.4235|9.613|12.3419|12.7932|11.9958|9.2655|11.7559|13.3909|14.2831|13.1423|8.7711|11.4303|15.2496|13.0223|14.5035|15.2548|17.0403|18.8343|19.0271|21.8555|22.3622|22.9749|24.1808|24.355|24.6155|23.4058|19.6384|21.2297|19.7122|16.5159|20.4122|19.9912|20.3598|23.601|23.7026|24.9229|22.0296|18.477|16.1103|11.9516|14.0129|15.0672|12.719|13.734|7.0515|8.5285|9.1685|14.1537|20.6209|21.9872|19.9643|19.1871|19.3647|13.6842|11.7425|15.5966|14.3599|14.8987|13.025|16.2478|15.3074|13.9873|16.6205|16.7392|14.6906|15.4794|22.7391|26.04|
2025-12-16 11:19:03|usa_0266|XEL|total_return_price|0||||||||||||||||||||||||||||13.4611|13.1467|13.0527|10.8845|12.2866|12.8287|12.5107|14.2308|15.539|14.1838|14.9969|15.539|15.6293|16.8471|16.5797|16.7604|15.5823|14.7729|14.8162|15.268|15.9004|15.9004|16.6701|16.399|17.7542|17.6169|17.8445|16.8508|16.5797|17.1218|18.701|17.9782|21.0499|21.3209|10.3461|10.1401|10.0281|8.3802|8.7416|7.7912|7.0467|7.1841|7.2961|9.9982|10.7855|11.3213|10.6971|10.8749|10.8609|9.9252|6.663|3.7902|4.6474|5.4121|6.4306|6.6981|7.5143|7.9645|7.5654|7.9359|8.4342|8.0604|9.2603|9.4061|8.9564|8.9102|9.5264|10.3675|11.6894|12.6291|10.5882|11.2601|11.9167|10.6552|10.8449|10.9266|10.2748|10.4514|10.4687|11.0761|12.355|12.4856|12.2825|13.8399|14.3418|14.7056|15.1177|15.5206|17.5412|16.9668|18.3814|18.104|17.6255|19.7834|19.0585|18.7593|19.1743|21.0405|22.5554|21.4804|25.5962|25.0378|23.3763|25.9732|26.5802|31.2152|33.6928|31.2103|31.1352|34.2877|35.6629|37.0536|37.9579|36.199|36.6862|38.2138|40.1894|46.1805|49.2101|54.0229|53.1993|50.8536|53.0595|58.9544|57.3323|57.6209|57.4531|54.8797|59.8537|64.2507|63.4477|57.7613|63.7097|61.7754|57.421|53.3261|58.183|51.057|51.2504|63.2013|65.3499|69.6602|67.5708|80.65|75.72|
2025-12-16 11:19:08|usa_0267|DLTR|total_return_price|0.85876993166287||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55|99.12||
2025-12-16 11:19:14|usa_0268|ROP|total_return_price|0.16066945606695||||||||||||||||||||||||||||||||||||2.0018|1.8053|1.2574|1.8151|3.3341|3.8645|6.2246|7.0879|5.4729|4.9219|5.4863|4.8869|5.4825|5.5191|7.0111|7.4364|9.4542|9.557|7.6166|8.7144|8.7095|8.4696|11.6206|11.1218|12.3724|12.9452|9.6012|7.4862|10.0694|12.0493|14.8258|13.1046|14.433|13.4257|11.8061|14.989|15.3664|17.9797|16.3148|18.3115|21.496|19.931|12.9252|16.8136|12.5945|13.3939|17.5093|21.7267|21.2519|21.4271|24.7583|27.3036|29.0558|30.0675|34.1508|33.599|43.4018|42.4094|40.4404|42.8671|49.2305|50.3477|53.9265|63.726|53.5681|56.0489|55.2657|41.0347|38.4801|41.402|43.511|46.0731|52.8142|55.8071|57.2599|63.6995|79.439|79.5665|75.1945|74.8238|91.629|94.2971|92.1615|101.2972|118.3045|111.336|117.3583|118.3027|124.7341|130.0114|134.9879|148.5277|161.6516|158.2835|157.6616|175.9121|172.809|166.773|161.6367|164.7072|196.6116|208.5905|222.0489|246.9537|268.9107|253.4826|290.0978|272.2172|329.6231|347.1782|351.4206|326.0745|302.1654|331.0243|420.3099|361.3834|393.0476|435.6554|480.0402|477.2526|462.5612|460.8976|428.9431|407.8702|434.2794|448.8655|486.6378|482.8912|555.1171|506.939|540.6556|534.4335|586.9081|558.3364|549.4874|446.15||
2025-12-16 11:19:19|usa_0269|WY|total_return_price|0||||||||||||||||||||||||||||1.3853|1.4708|1.4925|1.2066|1.3731|1.561|1.7775|1.8916|1.9222|2.4661|2.4951|2.6135|2.797|3.1848|3.3418|3.249|3.6191|4.2973|4.0026|4.4985|3.8079|3.9783|4.8688|4.7542|4.5458|4.8915|4.5433|4.9784|5.1576|4.9008|5.761|6.6348|5.5159|6.4053|5.2733|4.8611|5.9086|6.5019|8.1015|6.8328|8.5808|6.9065|5.2884|5.0751|6.4594|6.5697|7.2124|6.4774|7.3062|8.6124|8.8673|6.1618|7.0501|6.9674|7.9944|8.7766|9.7419|10.0969|9.8497|10.5086|10.7658|11.1101|10.4777|11.4839|11.2612|12.4752|10.8808|10.9822|12.8551|13.8217|14.8244|13.8111|14.3243|12.8688|10.2132|12.2431|6.2847|5.7103|6.3485|7.6572|9.0254|9.4824|7.3805|9.0245|10.8729|14.2186|12.7194|9.1262|11.0535|13.0696|13.4333|15.8006|16.9211|19.1976|17.5413|17.7706|19.7357|18.4838|20.9918|20.3839|23.1591|21.569|20.6804|18.1528|20.1206|21.0309|20.4123|22.1133|21.0419|23.9826|23.8653|24.4712|25.5872|25.6326|26.9266|24.0694|16.5132|20.1626|20.4607|21.7955|24.0387|13.8235|18.3171|23.2593|27.6709|29.5289|28.6792|29.7768|35.1204|33.6362|29.5313|25.6003|27.9412|28.0593|31.4152|28.9093|32.9824|34.4079|27.3867|32.8791|27.5045|28.8088|25.4821|24.79|23.35|
2025-12-16 11:19:25|usa_0270|NTRS|total_return_price|0|||||||||||||||||||||||||||||2.0181|2.0117|1.4201|2.0281|2.5957|2.6793|3.4904|3.5738|3.6725|4.3072|4.2896|4.6749|5.5694|4.7586|4.7488|4.5872|5.3786|5.3746|4.8815|4.6225|4.6753|5.3916|6.1972|7.5882|7.3584|7.9123|9.0512|10.006|10.3957|13.4594|16.5041|19.5269|20.9873|21.4731|19.283|24.7376|25.227|27.6243|23.847|30.3154|38.7367|37.3763|51.1435|47.0139|36.1082|36.1926|30.4764|35.0706|35.1098|25.8227|22.2006|20.7235|18.1047|24.8391|25.388|27.8619|28.1554|25.6619|24.8729|29.747|26.726|28.177|31.3716|32.3|32.8662|34.7624|36.8801|38.4725|38.2839|41.0542|42.526|49.3156|42.9794|44.505|47.0244|34.1482|39.4049|35.5393|38.6909|35.0633|37.1667|31.5918|32.8262|37.9074|34.9113|31.8066|24.3976|27.8572|33.5449|32.771|33.2657|36.1779|39.569|42.2185|39.8758|45.6251|48.5723|47.8312|50.9186|50.6942|52.6341|58.0613|52.034|55.2996|50.2809|51.3715|52.9971|69.7397|68.1016|76.7941|72.9691|79.6278|82.5326|82.6658|82.4859|67.938|73.9633|74.1333|77.4246|88.7174|63.6373|67.4482|66.8607|80.4736|91.4471|101.1881|94.9328|105.9459|103.8197|86.57|77.3729|80.7127|81.039|68.8561|65.1685|79.8867|84.9689|80.9823|87.5487|100.3597|97.3499|126.0067|134.6|139.62|
2025-12-16 11:19:29|usa_0271|K|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:30|usa_0272|SYMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:31|usa_0274|MAR|total_return_price|0.16269515201315||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4714|12.8561|12.6815|10.5088|13.1702|16.4255|13.7709|13.2557|12.4381|12.6356|15.7227|16.0449|16.3622|18.2297|18.9995|12.4921|17.9523|17.5745|13.4228|12.4235|12.8313|14.4852|16.6112|17.49|17.286|19.1588|19.8589|22.2138|27.33|25.65|28.0305|24.4494|28.2187|30.0574|28.993|34.4822|40.5234|37.4196|34.4461|34.139|28.5915|28.604|21.6771|17.5121|13.8801|19.9887|18.2749|21.2613|26.7816|31.2339|28.846|31.5544|30.4401|30.2005|27.8828|27.1189|32.7982|33.8727|31.6645|31.8269|37.1042|37.8335|36.6677|39.9324|49.9611|51.6645|57.9079|67.9884|72.4536|72.2101|65.7018|69.714|65.0929|64.0961|65.8622|63.3783|87.5222|87.7453|97.1328|111.7594|127.8246|128.4826|120.5247|110.5634|119.1223|129.9117|132.9252|121.413|72.3173|87.9098|81.0319|89.7852|143.1749|143.5713|141.1159|154.6881|169.8939|171.605|153.8106|155.3402|161.8755|165.0927|197.3583|184.8672|248.5238|232.5866|224.488|257.5344|236.9838|237.3618|263.1592|260.58||
2025-12-16 11:19:35|usa_0275|ENDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:36|usa_0278|MTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||11.7309|11.3835|12.7936|12.3849|11.1178|13.979|14.0199|15.5322|17.8212|20.1101|19.7014|20.3554|23.5436|26.1595|27.5493|33.9256|38.0131|40.8636|45.2887|37.6861|42.4226|39.1575|44.9617|37.5226|33.8643|36.5007|36.7868|41.6917|55.589|57.1422|61.7201|60.4939|59.5538|65.7013|70.1075|64.426|64.8675|64.238|68.8486|71.3665|80.3588|73.4511|71.3665|78.2333|88.1576|83.4325|85.9668|86.4164|89.1468|93.3078|96.3979|98.0655|99.864|94.6893|87.3892|84.5689|66.6823|65.7912|57.6654|72.9606|46.9318|36.983|41.6345|50.9457|54.6816|64.892|69.4454|66.8785|71.1621|72.3229|71.8978|57.1422|62.4068|71.0231|67.4998|77.7919|80.4978|84.3318|91.354|91.493|95.1716|99.161|101.409|100.7878|102.6925|103.8206|102.1284|99.6923|99.0629|90.7409|96.6513|94.91|127.8792|126.4895|132.3917|131.6478|139.7818|150.7116|139.0951|134.509|117.0067|128.3615|139.0297|130.021|140.6444|86.3523|87.6875|78.4793|109.4808|131.3098|126.723|131.2766|136.0641|151.2084|143.1395|159.3898|132.0585|109.7964|114.8361|118.5511|129.8385|139.0505|146.0106|173.1833|183.9279|176.109|192.5471|197.62|204.71|
2025-12-16 11:19:40|usa_0279|FITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.2803|4.1119|4.5017|4.5285|4.1872|4.5448|4.9704|5.1011|6.5353|7.7962|7.2927|7.8912|8.5739|10.6038|11.2831|13.5195|16.9519|17.7819|19.7091|18.0366|22.43|20.8005|21.0625|19.3301|23.3927|20.1599|20.3256|26.0645|28.9905|26.0284|29.3428|30.1465|30.1842|33.3247|33.0318|30.474|29.2682|25.2359|28.9928|28.1878|30.1448|28.4058|27.7559|25.5693|24.756|22.6818|21.9109|19.7614|20.4856|21.5803|20.4833|21.3264|23.1473|22.1141|22.9676|19.8048|14.9372|12.6841|6.2635|7.3883|5.135|1.8229|4.4387|6.3395|6.1079|8.5011|7.7106|7.5539|9.224|8.7622|8.085|6.454|8.1795|9.0835|8.7205|10.1557|10.0222|10.8269|12.0629|12.1426|14.2284|15.6114|14.6084|13.7866|14.1202|13.153|14.6163|13.3656|14.2976|11.963|12.7097|14.8768|19.7097|18.6659|19.1845|20.7975|22.67|23.8453|21.6896|21.2344|18.0645|19.5342|21.8019|21.5847|24.4232|11.9872|15.7904|17.4612|23.0982|31.6052|32.4902|36.3182|37.5246|37.3278|29.3938|28.2455|29.2922|24.0777|23.9897|23.5153|32.3418|35.2347|34.8936|41.3218|41.138|38.5083|40.7676|44.55|47.83|
2025-12-16 11:19:46|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|61.35|38.66||
2025-12-16 11:19:50|usa_0281|KSS|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||3.1631|3.3102|2.7459|2.7623|2.844|2.9257|3.3919|2.9669|3.6861|4.4955|4.1032|4.7073|5.0839|6.3915|8.2378|8.7779|9.0721|10.8033|12.8144|12.5032|17.7179|17.3753|19.8911|19.5825|18.3403|25.1738|29.6824|28.3434|37.1357|31.9367|29.9596|29.0861|34.6722|38.5479|34.5205|30.5715|27.3915|29.7085|31.0423|29.3267|23.1706|21.8577|23.9342|26.5494|24.588|24.8966|29.4732|25.1738|23.2176|29.2064|29.6196|36.9265|37.0886|38.7257|31.8007|28.7514|23.8139|25.5504|21.9205|18.3743|19.2007|23.7198|25.3935|29.9282|26.3454|28.7618|24.9437|26.79|26.5598|27.6974|28.8908|28.1481|24.542|26.9293|26.9017|29.0037|25.3805|25.9977|29.4666|31.8037|28.5315|31.0945|30.6054|31.197|34.5981|41.7658|35.9997|27.3146|29.7428|26.7664|25.4636|27.0946|24.8923|24.7212|26.5655|27.2051|42.6631|41.3174|49.5189|51.1509|46.8435|48.9617|37.606|36.2603|30.6622|13.7308|14.1622|15.8358|32.7724|43.8059|38.1116|36.5726|45.2193|44.2434|22.5422|23.5619|25.9049|18.025|23.8642|19.28|22.4637|21.302|19.7057|17.2464|12.747|6.5612|10.7585|16.27||
2025-12-16 11:19:55|usa_0282|PAYX|total_return_price|2||||||||||||||||||||||||||||0.2874|0.2749|0.221|0.3073|0.3698|0.4081|0.4203|0.4965|0.6748|0.6733|0.7278|0.9834|0.9917|1.0804|1.2702|1.3027|1.0579|0.8703|0.893|0.978|1.1259|1.8191|2.5323|2.7929|3.4178|4.0973|5.0118|4.9963|4.0702|5.169|4.8246|5.7887|7.3029|7.6515|8.0884|10.609|9.0555|9.5128|9.4715|12.881|16.1786|16.9967|21.7023|28.3145|19.4926|18.8047|18.1814|17.2297|18.2432|17.1582|11.6363|14.5786|13.1569|15.3576|18.1993|19.4722|16.2883|19.125|15.1889|17.0433|16.4814|14.9699|17.7575|22.1588|21.0165|19.3412|19.0308|20.9741|21.7375|21.74|24.0822|21.2944|17.329|19.1897|19.108|16.03|12.6689|15.8838|16.6268|18.6241|17.9761|17.308|15.2702|17.707|21.0651|20.421|17.2432|18.8057|20.4235|19.7621|22.1457|21.8857|22.7075|25.5369|26.7701|30.512|29.3822|29.1773|29.8313|34.2397|36.2852|36.2569|33.0687|40.4953|38.7062|41.1684|46.4202|45.4829|47.7476|46.4078|45.0586|53.5964|52.2415|53.0776|59.7692|58.2421|63.8977|71.7055|68.7821|73.0381|66.177|62.3601|66.5453|81.6747|80.4105|89.8926|102.3346|107.1363|107.6471|112.701|112.9367|114.3514|102.4718|98.2096|115.2293|115.8777|117.3441|115.9274|127.5933|143.1934|149.4562|156.7212|139.455|111.69||
2025-12-16 11:20:00|usa_0283|CAG|total_return_price|2|||||||||||||||||||||||||||2.049|2.2281|2.6549|2.8271|2.9919|3.6087|3.9578|4.1685|3.9421|3.6563|3.4116|3.8429|4.2626|3.7308|3.3842|3.2882|3.6518|3.7629|3.9766|4.5557|4.3241|4.6173|4.7357|5.4211|5.7241|6.0782|6.1888|6.1676|7.798|7.8211|8.9525|9.5999|10.7659|9.0142|8.8377|7.5221|9.6125|9.2423|8.0703|7.6387|7.5829|5.1957|7.3902|5.9255|8.326|6.5024|6.9625|7.7449|7.8313|8.0576|8.5527|9.2248|8.6379|8.2599|8.7889|8.052|9.0655|10.1617|10.6044|9.978|10.4091|10.6109|10.2602|9.0639|8.6367|8.558|9.2707|9.8445|10.7045|10.5717|10.7714|10.937|10.7298|9.5621|10.2877|9.3608|6.5631|6.7821|8.4503|9.4222|10.2795|11.4301|11.3925|10.2572|10.3095|11.2267|12.445|12.056|12.5907|13.2013|12.7666|12.8761|15.3118|17.6262|17.5327|17.7209|17.4213|15.1126|17.3277|17.4141|19.8954|19.1872|21.3211|23.1493|22.8739|23.6551|25.8472|26.5039|26.9514|30.4268|28.6009|24.2411|28.055|27.3039|28.1667|28.0911|24.8668|18.1508|20.935|22.3412|22.9182|21.3242|27.9674|31.0133|29.7888|27.8601|31.5184|27.6567|25.7562|29.7454|28.2237|29.7845|33.2049|32.12|31.0322|26.8755|25.7751|25.8897|27.8631|29.4337|26.3032|24.7198|22.4766|19.13|17.85||
2025-12-16 11:20:05|usa_0284|PGR|total_return_price|0||||||||||||||||||||||||||||0.4704|0.4735|0.6012|0.6261|0.7069|0.8279|0.7394|0.677|0.7598|0.6867|0.8042|0.9403|1.2526|1.4991|1.4177|1.8011|1.7625|1.3004|1.4865|1.5952|1.5693|1.8244|1.7258|2.0146|2.2032|2.0141|2.0897|2.5329|3.0504|2.8944|3.9449|4.8605|5.442|6.1174|6.4066|5.1261|7.7042|6.5302|6.6014|3.7215|3.3344|3.4724|3.3809|3.7444|4.7423|4.4444|6.1942|6.1351|6.844|7.6413|7.9624|6.9718|6.8373|8.1749|10.0792|9.5323|11.5331|12.0899|11.7759|11.7043|11.7206|12.6809|13.6593|14.4876|16.1524|14.4248|14.2323|13.5896|13.4176|12.088|13.2569|11.8015|11.6495|9.8476|11.4716|10.6627|9.0755|8.236|9.2594|10.1602|11.0242|11.8111|11.5822|12.9124|12.9161|14.0164|14.1823|11.781|12.9418|15.685|14.0948|14.0339|14.94|18.1172|18.2248|19.5225|19.5511|18.4767|19.3464|19.2853|20.5899|21.3137|21.8073|24.0092|24.9182|28.3409|27.0182|25.4052|28.6312|32.1844|36.2178|39.7746|46.2641|51.1136|49.6204|59.5948|50.6103|62.8227|69.7504|67.4934|63.3312|66.6702|72.4268|85.6985|89.6029|90.871|93.4387|86.0856|99.3151|110.394|112.7007|112.7388|125.9385|139.0062|128.7084|135.5498|155.1032|202.4092|203.3771|248.5842|234.8151|282.6849|266.6483|246.8498|236.36|
2025-12-16 11:20:11|usa_0285|ES|total_return_price|0||||||||||||||||||||||||||||2.489|2.5193|2.5003|2.5304|2.9192|3.1245|3.3605|3.8145|4.2544|4.4524|4.7044|5.4152|5.672|6.1366|6.2094|6.3306|5.9555|7.9085|7.4245|7.6539|7.6761|7.6859|8.2985|9.1662|9.2858|7.7086|5.3775|5.0721|5.487|3.3609|4.0518|4.1329|5.0371|6.1034|7.2251|7.1441|6.8242|5.92|7.626|7.8393|8.8114|9.2625|9.4128|9.4285|10.5917|7.6264|9.1533|8.3154|7.8818|8.9438|8.4505|7.7131|6.988|6.4752|7.8513|8.4791|9.6173|8.963|9.4315|9.4745|9.2925|9.5824|10.4587|10.0919|10.0535|10.0615|10.7423|12.1938|14.8567|17.3987|15.1496|15.3718|16.9541|13.3901|14.0373|14.213|13.4554|12.2035|12.7575|13.7092|15.0389|16.2765|15.1553|17.7436|19.2857|21.1061|21.622|20.8529|22.526|23.3742|24.6687|24.5212|25.2924|28.3804|27.6793|27.4196|28.432|30.7912|32.2691|30.5049|37.136|35.3348|32.0337|36.037|36.6584|42.2198|43.707|39.8636|40.9704|43.9595|45.7543|45.8976|48.3327|45.476|45.6356|48.2318|51.4302|56.5372|60.8113|69.0484|69.168|63.9781|68.6053|69.3043|72.2436|72.8542|67.9977|69.7691|78.1551|76.3636|73.6639|68.4829|74.199|69.8867|63.9109|52.9615|56.8166|55.7034|53.4795|64.8642|55.4186|60.6592|62.9055|71.14|68.37|
2025-12-16 11:20:15|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3522|28.3974|31.5292|30.2937|43.1659|49.6499|42.5434|43.8076|38.789|25.4762|26.9703|21.5973|19.7488|20.6012|6.2733|10.7651|11.177|21.1089|31.5771|35.9444|48.8262|56.8132|86.5102|43.8732|34.1723|43.9672|41.2277|33.4467|25.527|34.0607|32.6129|38.2148|38.7847|37.3044|30.4516|28.7018|32.89|45.49|
2025-12-16 11:20:19|usa_0289|ROK|total_return_price|0||||||||||||||||||||||||||||2.5298|2.4686|3.0619|2.75|3.1577|3.1821|3.2229|3.0884|3.2168|2.7989|2.7663|3.0782|3.5328|3.7285|4.1117|4.4847|4.658|8.0787|7.62|6.9819|7.2877|7.9502|9.3262|9.632|10.7797|12.0028|11.697|11.4932|12.4105|13.282|12.1815|12.9998|10.853|11.97|10.0582|7.6451|10.2968|9.0497|13.0091|11.2918|10.3549|9.0948|6.8986|6.6834|10.5679|8.1092|8.5542|8.6829|10.6897|12.1173|12.1575|9.9911|12.8308|12.9226|14.9937|16.6161|22.6511|22.1723|24.109|24.9843|32.1091|36.8046|31.7991|34.6858|38.9473|47.4977|47.7055|38.6347|40.8006|40.1711|46.8037|47.0459|46.8682|39.2182|30.0278|25.8032|22.5315|15.4471|22.9315|30.6275|34.0032|41.0316|35.9058|45.454|53.0885|70.359|64.7643|42.1083|55.4866|60.5965|50.5027|53.5287|65.0354|67.2082|65.0911|84.1678|93.4752|99.0273|99.9973|88.2472|89.8266|94.227|101.7893|83.3347|84.8509|94.7821|96.2864|103.2197|114.0884|132.8399|138.8413|153.4759|169.8454|151.3591|145.1844|164.64|132.8394|155.7474|146.2635|148.0478|183.1172|137.0458|194.47|202.364|231.0449|245.5864|265.6971|274.0718|326.2681|262.965|188.1982|204.0208|245.4346|280.7437|316.5659|275.7777|300.9821|283.6782|269.2941|263.9003|282.228|256.3001|330.8987|349.53|401.65|
2025-12-16 11:20:25|usa_0290|MOS|total_return_price|0.67527993109388||||||||||||||||||||23.1506|22.6703|28.7221|32.2763|35.1581|32.0842|26.6087|24.7836|26.7048|23.919|27.2812|26.5127|33.333|31.796|39.3848|36.503|41.4981|38.3281|34.6778|33.2369|24.6875|27.089|22.9584|27.9536|30.3551|28.4339|29.9708|32.6605|38.0399|37.7517|46.3011|53.7938|28.0496|28.3378|30.3551|28.8181|27.7615|28.2418|24.2553|25.8883|29.2504|27.6654|19.6444|19.9806|15.7059|19.2121|14.0248|9.7982|11.2871|11.8635|10.6147|9.9423|9.4523|9.2218|8.6839|8.2612|11.3351|9.6829|8.338|8.4533|7.3928|6.9625|5.6176|5.3717|10.9893|9.6598|10.4898|11.558|13.1103|9.875|13.3716|10.144|11.0277|11.5272|12.0575|14.386|20.4878|22.6703|28.8642|53.6401|78.8464|94.1469|97.7588|30.2859|32.2609|31.0851|40.0764|35.9112|46.7007|39.3002|36.6182|56.2222|60.5181|57.5287|54.3471|45.0339|42.5934|40.6906|45.0651|40.7836|46.6395|48.3843|32.4322|36.1892|39.8773|39.9092|36.9602|35.7043|37.4982|35.8211|35.1714|27.8644|22.6946|23.5267|22.9401|20.1801|25.5022|23.5358|21.235|19.8043|21.5668|23.9384|26.7693|27.5295|24.3372|23.2679|22.4975|17.8048|9.7455|10.367|12.1806|16.7739|28.7728|32.0223|28.4838|38.0031|61.0599|57.3137|48.4682|49.6012|42.8496|40.0197|38.2975|30.6732|31.0384|30.0153|28.6729|25.9731|26.6666|30.0135|35.7659|27.45||
2025-12-16 11:20:31|usa_0291|XRX|total_return_price|0||||||||||||||||||||||||||||8.7243|8.8747|7.5938|5.6504|5.9858|9.7445|9.3525|10.7009|12.1638|12.818|12.6306|14.3794|14.6327|15.5342|15.0298|13.9005|17.1454|18.4627|19.0378|20.9361|19.5647|23.3576|23.4819|27.0782|27.7559|25.5914|32.9085|33.1613|32.7362|35.5614|49.5538|53.1475|46.7933|67.7263|64.858|54.2996|75.8497|67.259|76.4679|54.5293|29.718|34.3693|27.636|20.2088|6.2823|8.1951|13.093|10.603|14.2559|14.7074|8.2088|6.7722|11.0134|11.9027|14.4885|14.037|18.8802|19.9337|19.8379|19.2633|23.2719|20.7272|18.8665|18.675|20.0431|20.7956|19.0307|21.2881|23.1898|23.1077|25.283|23.7234|22.2073|20.5922|18.7099|15.965|11.097|6.3863|9.1537|10.9854|12.0678|13.9691|11.5754|14.9618|16.7144|15.5141|15.2298|10.2547|11.7725|12.0036|11.7647|11.0365|10.3182|13.0997|13.9047|15.8626|18.8493|17.6023|19.4743|20.8091|21.8968|20.4122|17.0098|15.6638|17.2258|18.217|15.6262|16.8099|14.6084|18.8081|18.6052|21.7181|19.1798|19.101|16.0927|18.2594|13.5451|22.0957|24.64|20.9855|26.0433|13.5506|11.1238|13.8419|17.2901|18.2838|17.8838|15.5403|17.6321|15.8994|11.8937|10.6599|12.1093|12.991|12.7847|13.6877|16.2046|16.0516|10.6363|9.7312|8.1312|4.7752|5.235|3.76|2.75|
2025-12-16 11:20:36|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0865|12.5066|13.5519|15.6742|13.9637|15.9705|14.7506|17.8296|16.354|17.8904|18.9225|18.8522|19.4142|21.9825|20.8261|22.6073|25.3969|27.1138|27.2581|29.3617|30.0444|32.9481|33.5389|32.8243|35.0355|39.7578|31.1698|27.5259|24.8001|11.0472|4.9027|11.1871|16.1831|14.6317|16.6575|14.2159|15.5644|20.0049|19.2231|17.902|14.8537|15.3875|18.122|15.6377|18.167|18.0609|21.7586|24.3691|28.7871|32.6182|30.4787|33.5754|36.6296|35.8185|35.2599|34.7467|33.0619|32.0993|28.5636|27.6702|35.0231|42.267|44.3999|46.2894|46.2714|52.8385|46.119|40.845|43.9397|33.3785|39.4165|44.1101|45.3613|44.0709|21.8195|32.9091|34.405|41.0241|50.6878|54.0703|53.4987|63.2853|62.7141|60.7111|69.0868|77.0442|68.6522|68.7008|71.8802|74.4127|78.5634|76.5083|80.7682|75.601|81.6259|77.1719|82.91|90.63|
2025-12-16 11:20:40|usa_0293|DISH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:20:41|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9999|10.1051|17.4146|40.8662|48.2407|38.9529|38.1356|14.684|22.0585|12.3992|12.0927|3.0557|1.3096|1.0124|0.3808|1.226|2.7956|2.9256|3.4922|3.6037|4.1331|6.5014|8.6191|8.489|12.5385|14.331|16.6251|21.7427|24.2782|22.5972|25.5414|27.4454|31.1976|32.7673|31.4298|27.7054|33.4453|24.0275|15.1577|21.6405|22.7922|25.1049|31.727|33.501|31.5877|37.4297|38.0242|36.8539|35.47|32.0243|39.9003|47.1912|52.9868|58.4201|65.9246|66.872|68.841|74.7294|83.4414|84.4816|95.0139|103.0014|102.8714|108.7599|106.7816|97.2802|97.5867|93.0357|100.2523|104.1717|95.9056|111.797|125.2921|133.7904|151.7251|158.7467|153.3598|149.1895|150.3598|185.4397|208.8264|224.2879|224.4852|251.8906|278.4099|298.0773|264.4675|260.7972|300.0608|311.7493|367.4851|325.7636|303.6578|270.6467|267.1628|249.6713|222.4844|192.9105|245.3822|210.5398|191.6666|236.0736|200.7833|217.8705|233.6748|193.35|193.13|
2025-12-16 11:20:45|usa_0295|WHR|total_return_price|0||||||||||||||||||||||||||||10.8795|11.0193|10.2214|7.4082|8.7563|11.0724|12.2213|14.6585|15.0201|17.3895|14.5753|14.8357|17.7065|21.3988|22.823|23.7321|26.9415|24.7762|21.4855|21.1555|20.9766|22.8257|23.0819|24.3861|22.6226|23.6183|21.3396|21.919|20.3248|20.9021|24.1424|29.3041|24.3059|30.5133|30.6917|21.1167|25.0322|24.7778|33.8857|30.0433|30.0899|27.2871|21.8161|18.3359|22.6891|23.9377|30.1075|26.7954|35.6822|36.9336|32.0974|22.6554|25.9645|24.5467|32.0894|34.3095|36.9686|35.2607|35.3601|31.1923|36.168|35.6369|37.1505|40.3718|44.8754|49.242|44.7098|45.7454|45.3706|46.6264|61.299|49.3434|45.4507|48.5517|34.7408|44.8667|23.644|17.2125|25.0068|41.3875|47.9892|52.1806|52.7385|48.8985|53.9647|52.1313|49.9601|30.9335|29.6866|48.4044|38.8355|53.0046|65.3863|76.4717|74.1844|95.4578|102.6998|98.2913|92.0124|96.7405|129.2287|135.2516|116.3952|99.5871|99.895|123.3996|114.7009|112.2198|126.5563|119.9592|134.9597|130.7523|120.3709|110.0312|105.8498|86.7263|78.8458|98.8378|106.8625|119.9208|112.6189|66.074|100.9173|144.2313|142.4818|175.0788|174.2485|163.9567|189.8692|141.072|127.731|112.3765|119.3183|112.8013|128.8468|117.2914|108.4769|108.3319|94.286|100.4292|109.1246|87.4032|100.4537|78.6|77.26|
2025-12-16 11:20:51|usa_0296|NUE|total_return_price|0||||||||||||||||||||||||||||1.5103|1.9507|2.0729|1.6604|1.8501|2.324|2.268|2.4176|2.6844|2.805|3.1176|3.1597|4.732|5.5446|5.1639|6.5079|6.4221|7.3518|8.3117|8.4543|6.7295|6.8446|6.5188|5.4611|6.981|7.235|6.2045|6.2292|6.27|5.6366|6.9732|6.5146|5.986|6.7601|5.7274|5.0733|5.4161|5.5333|5.9748|6.0158|6.9388|6.3496|4.2329|3.8939|5.1074|5.1775|6.3395|5.1717|6.9216|8.4219|8.5518|5.0074|5.4811|5.0918|6.5431|6.1723|7.5605|8.3286|10.4274|12.4495|14.2968|15.8276|12.6531|16.4744|18.815|29.7515|31.1644|28.7791|32.1326|38.6464|35.1699|36.0302|36.2367|41.7479|46.331|24.789|29.2193|24.3481|28.5631|30.4492|30.4495|29.8559|25.407|25.5993|29.6063|31.3384|28.3299|21.9839|27.7438|30.3687|27.0686|27.588|31.3849|33.8301|32.025|36.5055|40.0285|38.1774|37.4786|41.5848|37.8655|36.9845|34.5644|29.7384|32.2137|38.1141|40.1394|40.4812|49.0239|49.499|48.2862|47.0789|53.7292|51.9528|53.4745|54.6152|44.9386|50.9653|48.4784|45.1413|50.2597|32.5598|37.8068|41.316|49.3719|74.8932|89.887|92.6503|107.8512|140.9156|99.4379|102.3738|126.6041|148.8756|158.543|151.6627|169.3365|193.0889|154.7772|147.7287|115.2298|119.3521|129.0164|135.43|162.02|
2025-12-16 11:20:57|usa_0297|LNC|total_return_price|0||||||||||||||||||||||||||||2.8464|2.8855|2.9656|2.4526|2.4566|3.0458|2.8218|3.1301|3.6074|3.8149|4.3112|4.8095|5.4683|6.1081|6.0078|7.3862|7.0007|8.0217|8.5331|7.5999|7.1949|8.3752|9.2006|9.8232|11.5218|10.9749|10.091|9.6733|11.6889|12.0232|14.6067|15.9173|17.9801|19.7502|21.2945|19.2721|19.3002|23.4835|24.9871|18.0326|19.3402|16.3267|17.7651|23.8515|23.5907|21.3315|26.1741|23.7252|24.8747|26.15|21.7863|15.9739|16.719|14.9703|19.2656|19.3007|22.2203|26.2704|26.4167|26.4802|26.4963|25.8262|27.0605|30.2289|31.036|32.1749|33.4884|37.0863|39.9042|40.988|43.1476|40.3428|35.8157|32.2276|28.3006|26.9812|12.0353|4.3099|11.1045|16.7285|16.0696|19.836|15.6992|15.4667|17.9892|19.4645|18.4903|10.1617|12.667|17.2621|14.3656|15.9495|17.1326|21.6648|24.3217|28.0895|34.6296|34.0981|34.731|36.2859|39.1781|39.1789|40.5222|32.5868|34.6515|27.171|27.0479|32.995|46.7874|46.4099|48.1366|52.5601|55.1987|52.683|45.1032|49.2797|37.5469|43.2535|47.7688|44.9605|44.2879|19.8884|28.1456|24.2439|39.3796|49.1332|49.9159|54.9992|54.9287|52.9232|38.1412|36.1473|25.5258|18.9378|22.1846|21.6433|24.1086|28.9996|28.6633|29.4719|30.0835|34.5632|33.7626|39.8753|45.2|
2025-12-16 11:21:02|usa_0298|HST|total_return_price|0.21153846153846||||||||||||||||||||||||||||1.6724|1.4004|1.2684|0.6149|1.0655|1.1278|1.1128|1.027|1.0039|0.9803|1.027|1.2448|1.6338|1.5174|1.7271|2.1252|2.8786|2.7705|3.2739|3.0611|3.4192|3.1658|3.203|3.5645|4.3532|4.3116|4.2322|4.9545|5.4802|5.6013|6.4258|6.7283|6.1043|6.2669|5.4613|4.6747|4.0236|4.8152|3.8697|3.5406|3.7575|4.5285|4.8171|4.6993|5.3916|5.8301|5.9616|3.3053|5.8516|5.832|5.5088|4.0153|3.3885|3.7803|4.887|5.1171|6.258|5.8271|6.3413|7.1248|8.1755|8.3038|9.2603|8.3921|10.836|10.6435|10.8313|11.8733|13.7921|13.4409|11.1699|11.8257|8.7962|9.5034|7.3437|5.8773|2.2433|4.4007|5.1961|5.7856|8.5991|9.5441|8.423|9.34|10.3688|10.4748|9.3498|8.4473|9.7887|9.9199|8.7922|8.7036|10.6509|11.1259|10.9493|11.4486|12.6657|13.4229|13.6974|14.8263|13.1036|13.0776|12.7093|11.5066|11.3698|10.7706|12.2434|10.8211|13.3655|12.8569|13.5091|14.3151|13.9656|14.6548|15.8393|14.5939|14.8069|15.0733|13.7785|13.1417|9.1329|10.1835|8.9178|8.6696|13.9392|15.0229|13.1781|13.9227|16.0979|16.8601|14.8108|15.8153|14.2062|13.9306|15.9969|13.611|19.0246|17.3595|16.2891|16.2169|13.8687|13.7808|15.5396|16.02||
2025-12-16 11:21:07|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|275.105|209.52|
2025-12-16 11:21:11|usa_0301|FE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8842|8.4682|9.1128|9.2085|9.4293|10.0065|8.7133|9.7682|8.0795|7.3481|6.7923|7.8147|9.132|10.8554|9.7347|11.355|12.8502|12.6371|12.6161|12.318|11.1632|12.4549|12.0453|14.8684|12.4721|13.9133|15.6018|15.0792|16.7172|16.2266|17.4066|20.1528|22.0155|20.8862|21.0396|23.5292|24.4398|26.5853|29.4462|28.9814|28.5853|32.8847|31.4289|37.9726|31.1458|22.8059|18.3161|18.6258|22.2712|22.9268|19.5377|17.8736|19.8355|19.3419|19.6646|23.7182|24.431|24.3923|25.4207|27.7517|25.1599|24.1233|24.7176|22.1353|21.9239|20.1272|21.0125|21.6726|21.2004|24.8658|22.5603|21.1529|20.5667|21.087|24.1686|23.7108|22.7133|21.4965|22.3552|20.7437|22.1796|22.2733|25.0243|26.7061|27.9182|28.4771|31.8691|33.084|37.6016|38.1968|31.7311|30.9996|23.2634|25.1404|28.8385|31.2552|30.2296|35.6504|39.6738|33.5108|32.6204|37.3569|36.038|35.3304|31.3889|34.0454|36.2763|36.3411|42.5438|38.554|39.5936|39.8476|45.82|44.61|
2025-12-16 11:21:15|usa_0302|HSY|total_return_price|0||||||||||||||||||||||||||||3.5446|3.5543|4.2365|4.1117|4.295|4.7094|4.719|4.5296|5.2012|4.7299|4.9813|5.4004|5.6427|6.4726|5.7174|6.0894|6.0161|5.7282|5.3951|5.6354|6.1008|6.4899|7.0569|8.2735|8.4027|9.675|9.5744|13.1731|11.5144|13.2187|14.6932|15.0489|16.5607|19.2167|18.5701|18.4885|16.8602|15.2564|16.2292|13.3707|13.0934|13.5303|13.5299|15.196|18.1582|19.6361|17.5641|18.6959|19.4506|19.776|18.1141|18.0631|19.7309|18.4262|20.5844|21.5956|22.9942|24.8617|27.8941|28.2895|33.781|36.9048|38.0346|34.6279|34.1299|32.4144|34.3266|33.4853|31.3592|34.5939|32.2033|29.7193|25.4198|24.5001|21.4915|26.1287|23.1669|23.3743|24.4183|26.5589|24.658|29.734|33.5202|33.507|33.4271|38.7918|40.8271|42.806|44.9168|44.8706|52.9956|52.4318|53.7263|65.4558|67.083|69.8582|73.8073|79.6085|74.6193|73.5605|80.5649|78.6161|69.5965|72.4473|70.8778|73.5916|91.2792|77.3099|84.1697|89.4153|88.3608|90.3924|94.5493|82.9858|78.5981|86.774|91.7924|98.9899|116.1795|135.0054|128.6953|116.5782|114.7201|127.557|136.2845|142.2564|157.4001|153.7166|176.6011|198.6249|198.1366|203.9432|215.2103|237.4727|233.9825|188.5096|176.7347|185.6962|176.6876|185.6218|165.2365|168.3096|164.6888|187.05|188.11|
2025-12-16 11:21:21|usa_0303|SWK|total_return_price|0||||||||||||||||||||||||||||4.741|4.9482|4.8461|4.3872|4.2747|5.3339|5.8357|6.0946|6.4889|7.3126|6.5163|6.7473|7.2364|7.8589|7.0618|7.4118|8.1267|8.609|8.8739|9.0332|8.0257|8.9184|8.6533|9.9896|11.9455|12.8402|13.9709|13.2992|12.8442|18.1042|19.2051|20.7423|22.869|27.1289|20.3116|14.6206|13.7333|12.7964|16.1761|12.7622|15.3722|13.5886|12.3348|12.0801|16.493|17.5396|22.4301|19.6881|25.2292|25.1748|22.4527|18.0171|19.2187|13.4699|15.6419|16.8787|21.8266|24.7657|26.6056|24.987|28.9549|26.9155|27.246|28.1055|29.0996|30.8611|28.9338|30.7377|31.1903|34.5252|38.0362|35.3653|30.7338|30.3826|28.7862|26.9818|22.2789|19.2555|22.579|28.7223|34.8911|39.1131|34.6191|42.2603|46.3802|53.4204|50.5273|34.6619|48.0343|54.9815|46.2778|55.2377|53.9637|59.4414|57.1004|67.293|60.3301|61.1093|66.4389|67.5563|73.5075|73.3444|81.3564|75.3926|83.3886|82.6767|87.8247|97.5656|91.431|106.4071|113.1731|121.9606|137.6007|124.7308|108.6114|120.3158|98.8892|113.0206|120.6517|121.1118|139.607|84.639|118.6222|138.6299|153.1838|171.9433|177.107|152.0863|164.3381|122.3923|92.4473|66.9176|67.5083|73.0852|85.8964|77.2743|91.5092|92.1794|75.9056|105.4824|77.6106|75.0463|66.9931|74.33|74.15|
2025-12-16 11:21:26|usa_0305|TRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7452|11.7321|13.5029|13.8407|16.665|16.3842|19.2111|16.3829|17.5723|18.901|18.8695|18.4062|18.7555|21.2385|19.1946|21.337|21.9441|21.9325|23.719|24.3961|23.7457|24.8722|23.7146|20.9664|20.4103|17.0524|16.9384|15.7673|17.9519|21.0283|20.2533|23.1268|24.072|24.4586|24.2372|25.9854|24.4448|18.5853|17.3909|20.0804|19.6729|20.5165|20.5039|23.0842|22.9699|25.4924|27.9676|25.2691|26.9733|27.5267|31.0439|31.1936|30.5057|30.7167|29.7022|31.987|33.2708|33.1542|36.1738|35.8862|38.0644|38.3798|36.6452|32.6898|34.6042|39.4593|40.8316|51.433|57.6504|58.232|63.5141|55.1837|60.6678|71.6163|71.6391|79.3025|89.4963|101.6863|105.5874|99.2788|92.2858|95.6608|103.9492|119.5913|122.3239|120.5649|138.4265|153.3818|164.6814|168.0508|160.5669|169.8738|193.1831|163.09|131.8|
2025-12-16 11:21:30|usa_0307|EW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|77.77|83.38|
2025-12-16 11:21:33|usa_0308|CXO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:34|usa_0310|DVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|132.87|120.05|
2025-12-16 11:21:38|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|4.83|4.12|
2025-12-16 11:21:41|usa_0313|MNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:42|usa_0314|DTE|total_return_price|0||||||||||||||||||||||||||||2.878|2.9723|3.1412|3.2706|3.5053|3.6589|3.6545|4.1503|4.5868|4.0757|4.1919|4.4091|4.5276|4.9268|4.9465|4.9641|4.4047|3.9616|3.7708|3.966|4.1415|4.4223|4.85|5.3896|5.8547|5.9085|5.6549|5.3384|6.3991|5.531|5.9227|6.757|7.9609|9.2878|9.7982|11.2457|11.7814|10.6483|11.4209|10.3339|9.1302|8.5662|9.1021|11.5548|11.927|12.3533|14.5753|13.6736|13.4875|14.8053|14.6997|13.5747|15.6498|13.2021|13.3678|12.9472|14.0135|14.8179|14.7866|15.5829|16.1156|17.1852|17.8661|17.715|16.8799|15.8574|16.3187|16.8353|19.8495|19.8677|20.2095|20.5248|18.8314|16.8875|18.6543|17.852|16.1147|12.7811|15.0193|16.7367|21.0156|21.7541|22.4939|22.9181|22.8953|25.0282|25.8777|25.6642|28.8346|29.4549|32.07|32.7424|33.1419|38.07|37.7013|37.4891|38.1002|43.0299|45.5051|44.8594|51.359|48.4089|45.1949|49.1264|49.4627|56.3808|62.1245|59.2022|62.7959|65.6185|68.4948|70.0291|71.9578|69.2321|69.3521|73.6038|74.9843|85.4502|88.2483|92.4298|91.0194|67.3072|76.9292|83.0445|88.4194|97.8049|95.9786|97.9191|105.5588|117.5612|113.5491|103.7709|106.8623|100.4737|101.7723|92.6643|103.8548|106.6198|106.5142|124.2155|117.865|136.0629|131.4049|141.43|128.81|
2025-12-16 11:21:48|usa_0315|BF.B|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.0857|0.0863|0.0577|0.0689|0.0743|0.0866|0.0952|0.1147|0.1173|0.135|0.1338|0.1685|0.1817|0.221|0.2246|0.2392|0.265|0.3043|0.3407|0.3983|0.4405|0.4695|3.72|4.0704|3.3901|3.3305|3.0691|3.7589|4.1081|3.7929|4.284|3.7452|4.1509|5.0081|4.337|4.6488|4.0193|4.9771|5.0895|5.5391|6.1608|6.2075|6.1879|6.0004|6.4783|7.4883|7.9186|8.6185|9.6893|10.2156|10.1096|9.9722|9.0989|9.1403|9.5417|10.6681|9.0098|9.9089|10.5305|8.344|8.4003|8.6603|8.2367|9.2046|9.7357|11.0987|12.1221|11.7219|13.0383|14.1878|14.5904|14.8888|16.2514|17.3544|18.8816|19.4625|20.9507|22.9147|23.6557|23.9|25.3144|29.598|28.675|30.7642|29.6002|30.1578|36.3557|35.724|33.0276|32.6277|33.3776|31.4939|31.2265|32.526|34.0754|39.4661|48.1189|49.7023|47.3348|41.3394|42.3017|47.8697|49.3935|59.2075|61.2834|56.514|63.1696|63.6456|65.5824|69.9845|65.2119|62.5805|63.183|63.363|69.9317|64.238|63.0741|61.8515|67.3086|53.7087|52.7009|46.1115|43.7362|42.8465|32.2838|34.2906|28.6258|27.23||
2025-12-16 11:21:52|usa_0316|CLX|total_return_price|0||||||||||||||||||||||||||||3.5927|3.6854|3.9418|3.1955|3.6001|3.8022|3.8158|3.9901|4.202|4.6517|4.5799|4.4178|4.7813|5.3185|5.4612|5.6396|5.7804|5.3877|5.3005|5.7097|6.5066|6.6874|7.3335|8.0888|8.176|9.8972|10.2518|11.1625|11.7528|13.2242|15.6359|17.6419|18.9468|20.5988|23.0076|19.9232|28.308|28.4898|26.0449|18.7197|24.7825|16.3012|22.2546|19.7465|17.808|15.878|17.2052|18.9172|20.3367|22.5509|21.4726|20.9891|21.6703|24.3929|22.6422|24.5003|26.0915|26.4221|29.2045|29.1017|32.3331|34.7279|30.8537|30.9114|31.8288|33.6528|34.4412|35.7622|36.5775|36.4894|35.7436|35.3208|37.9871|33.2322|30.8493|37.3626|33.3843|31.2225|34.1414|36.2758|37.941|40.2283|39.2872|42.5523|40.6621|45.4168|44.0607|43.6881|44.221|46.0754|48.9802|49.1354|50.3631|61.4048|58.0815|57.5568|65.86|62.9909|65.9326|69.8399|76.3491|81.4328|77.257|86.4081|95.456|95.4525|105.431|95.9348|92.5974|104.7135|104.1008|103.7222|117.725|105.9702|108.5819|121.62|125.4401|131.4005|126.1655|125.9511|128.2376|145.6648|185.4632|178.5498|172.427|165.5745|155.3483|143.8999|152.5979|122.4804|125.1516|114.8926|126.6561|144.0104|145.7796|121.0194|132.9742|143.9953|129.4159|155.8127|156.5342|143.0166|117.6284|122.0247|101.72|
2025-12-16 11:21:57|usa_0317|RHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:59|usa_0318|ADSK|total_return_price|1||||||||||||||||||||||||||||4.0096|4.4266|5.43|3.909|4.6699|5.4101|5.6673|4.5003|2.9626|3.6594|4.5224|5.4281|5.1063|4.3782|4.4798|4.6939|2.9748|2.9295|3.0597|8.035|7.7279|7.9725|10.5849|7.9659|7.1006|9.5799|5.4328|5.4045|7.4853|8.4157|10.0609|8.7943|9.1957|11.2033|7.8199|7.4663|10.5925|7.1431|6.3755|4.5241|7.3879|9.291|5.2449|5.3629|8.9866|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11|301.34||
2025-12-16 11:22:04|usa_0319|GPC|total_return_price|0||||||||||||||||||||||||||||3.6815|3.7261|4.0018|3.6568|4.0012|4.1917|4.6965|4.9479|5.556|5.5413|5.6706|5.4173|6.2471|6.6389|6.5816|7.2421|7.3841|8.4666|8.8131|8.6377|8.9255|9.9693|9.5454|10.1927|10.4935|11.6064|11.8874|11.4572|11.7403|12.3972|13.6075|12.4695|13.8391|15.6523|14.2915|12.527|14.0395|12.2018|14.9366|11.4377|10.7931|10.5167|8.9109|8.6054|11.9878|11.9845|14.7135|15.0174|17.4461|17.6169|16.8433|14.9344|15.1536|15.1679|16.0567|16.1881|16.9614|16.8609|20.6013|20.0845|23.2184|23.0827|21.9694|23.0934|23.8116|23.9432|22.9415|23.9457|26.5206|27.6064|28.1476|28.5869|26.6742|23.3917|23.2861|23.8151|22.6637|18.1386|20.6162|23.646|23.844|26.8008|25.2932|28.8656|33.5052|35.3056|36.124|34.0235|41.298|42.6833|41.3228|42.1947|44.2969|54.7479|55.1832|57.5779|59.6012|62.6329|63.7462|64.0997|78.3223|68.9327|66.6793|62.2052|64.897|75.6091|77.5736|77.4616|74.1756|72.2671|73.0763|75.954|75.9931|72.4268|74.5692|81.3307|79.1169|92.9661|86.6064|83.9693|90.2308|57.7003|75.1891|82.9477|88.2511|102.3289|112.6626|108.7153|126.543|114.5651|121.7127|137.4361|160.4844|155.6179|158.4142|136.0037|131.3973|147.9598|133.0169|135.3099|114.022|117.3056|120.4254|138.6|131.91|
2025-12-16 11:22:10|usa_0320|A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8042|42.0519|56.3021|25.8893|29.4217|34.6567|24.7839|18.1765|14.1486|19.282|19.0914|11.9949|8.7357|10.4701|10.1778|13.8055|15.8322|23.4179|17.16|15.127|15.9211|14.0469|13.1829|16.6708|20.3366|21.5437|24.409|18.0685|22.6174|20.3303|21.836|24.2375|23.4116|21.512|19.193|22.9097|14.0978|11.4866|11.601|14.7521|15.7178|17.808|23.0367|17.7445|22.1092|26.5755|31.7089|26.7851|23.5513|26.9821|26.8582|24.4461|23.0374|28.7342|26.667|28.8645|32.8314|37.6978|35.1181|36.5338|36.0899|34.5675|37.9555|37.6642|34.831|34.8245|37.9587|44.7459|40.624|45.7911|51.6042|56.1723|64.0454|69.2822|62.165|62.5995|61.5447|72.4193|74.9052|66.3772|72.5961|79.2896|73.8107|92.9443|98.6795|116.346|129.5842|148.775|153.1015|135.6162|116.2815|130.9715|135.3562|149.011|132.9132|119.7353|101.8477|128.4008|135.4699|140.0393|129.2615|150.5787|107.1587|114.5799|146.36||
2025-12-16 11:22:13|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.4677|2.2514|1.715|1.9336|1.9273|1.8712|2.2125|2.4957|2.5092|2.6207|3.1254|2.8213|3.0719|3.4141|4.2797|4.5839|4.2021|5.1967|3.9035|3.0252|4.5615|3.92|4.5211|3.5447|3.3519|3.2733|2.9306|2.7758|3.3656|3.3833|4.2037|3.4242|4.4551|5.3797|4.9504|4.2659|4.3476|4.139|5.589|5.9044|7.4196|7.418|7.6661|7.6032|9.5394|8.5953|9.5056|10.0238|10.791|10.7171|11.6505|10.2587|10.6198|13.6048|15.5534|16.5791|17.5663|15.6487|16.1759|11.9765|7.9958|7.5037|12.6232|11.1853|12.2795|14.1129|13.8024|19.4505|26.7472|29.4567|29.8633|22.3744|23.5609|31.1755|24.2447|25.5459|26.4737|28.588|31.8446|37.5763|41.5408|45.7779|48.6477|39.3425|41.186|45.4264|42.7839|31.3974|32.7345|29.1936|22.5304|26.9533|30.3371|32.2534|32.8054|39.8003|39.8149|39.278|33.8659|33.6964|27.4823|30.5109|33.5016|29.4247|34.9392|19.7378|28.7425|31.6735|31.7282|38.2113|40.1409|35.8751|37.5619|32.551|28.0436|26.5058|34.1147|41.7657|41.7475|39.2807|34.9953|34.0334|31.682|35.7774|31.4417|28.4412|33.3469|43.96|44.86|
2025-12-16 11:22:18|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.4592|4.6617|4.0259|4.336|5.0671|5.0456|5.632|6.1978|6.5483|7.7133|9.2471|9.5389|10.4043|11.4211|11.6347|11.56|10.6142|10.783|10.529|9.4223|12.9707|13.0139|12.876|13.8464|16.3929|21.8434|21.8352|19.4435|20.33|20.4447|20.8658|22.3522|23.7715|21.8224|22.7839|23.7582|26.3875|29.2658|30.3296|31.3169|33.0568|35.1377|41.3747|34.518|41.894|45.8083|47.3415|56.2639|58.2411|63.7613|68.3369|68.9547|62.4347|63.6249|53.2449|62.8228|59.2438|66.4016|43.693|33.2015|36.635|47.4554|50.4917|54.9259|60.1498|68.136|71.7568|78.5732|86.4013|77.3099|91.1652|99.0299|101.3428|98.3277|98.0025|101.4499|107.9031|101.0986|99.0575|118.2329|129.4754|126.0735|146.6175|164.1659|152.7724|161.6888|174.2881|171.4495|168.4526|165.6331|174.137|174.7228|195.4603|194.3515|186.0151|186.9699|187.2134|194.7046|194.9948|231.557|235.302|264.8511|245.5379|181.3908|190.5062|168.6021|201.1131|232.0086|257.8139|276.5771|306.4974|302.4893|230.8923|215.8098|190.7644|190.4148|215.4838|197.2193|232.6822|232.1372|260.4434|285.0309|275.4019|300.8766|280.6642|267.66|259.26|
2025-12-16 11:22:23|usa_0323|HBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:22:24|usa_0324|NI|total_return_price|0||||||||||||||||||||||||||||1.3104|1.3198|1.321|1.2467|1.4578|1.5593|1.6312|1.9756|2.1018|1.8801|2.1054|2.2257|2.274|2.6279|2.865|3.0159|2.9452|3.5679|3.4795|3.2294|3.509|3.6717|4.0589|4.2142|4.6707|4.599|5.0276|4.5151|5.062|5.071|5.4082|5.5664|6.6011|3.7733|3.8084|4.5109|4.209|3.7675|3.6353|3.1473|2.5754|2.4657|2.7623|3.6639|4.6737|4.781|4.2398|3.6561|3.6628|3.6966|3.5624|2.8558|3.3723|3.1154|3.3011|3.5244|3.9138|3.831|3.7582|3.8718|4.2438|4.2889|4.7006|4.6529|4.0428|3.962|4.3274|4.3506|4.8704|4.9866|4.2645|3.9871|3.9809|3.6797|3.8733|3.2342|2.4461|2.2315|2.7114|3.2875|3.7034|3.8646|3.5974|4.3762|4.4904|4.9485|5.2872|5.6445|6.3512|6.5596|6.7303|6.9947|6.8327|8.1263|7.994|8.6911|9.3238|10.1504|11.3174|11.8675|12.361|12.9435|13.4414|13.4643|14.276|17.3648|19.6833|18.0099|16.6594|18.0434|19.3729|19.6785|19.8716|18.6668|20.6832|19.76|20.254|23.0721|23.3523|24.4243|22.894|20.6796|18.9812|18.5206|19.4885|20.6821|21.1987|21.1475|24.3129|28.2285|26.3839|22.719|24.9614|25.6881|25.3517|23.0831|25.0814|26.3954|27.7561|33.6664|35.988|39.5449|40.074|43.3|41.83|
2025-12-16 11:22:29|usa_0325|ETR|total_return_price|0||||||||||||||||||||||||||||1.5554|1.5092|1.4643|1.4373|1.6953|1.8814|1.8069|2.0456|2.3601|2.2086|2.3087|2.636|2.763|2.9953|3.1044|3.3534|3.1532|4.1253|3.2637|3.1213|2.9956|2.9125|3.4345|3.788|4.309|4.1871|4.3183|4.18|4.3458|3.9195|4.4792|4.3196|5.0558|5.1029|5.0193|5.4285|5.5509|4.9547|5.6853|5.3172|4.7801|3.7967|5.1694|7.1524|8.1933|7.4219|7.5548|7.0564|7.8297|8.7605|8.6273|8.5232|9.4139|10.0201|11.0632|11.45|12.1811|12.783|12.1377|13.2355|14.8778|15.6725|16.8823|16.7269|15.5711|15.7586|16.2975|18.1453|21.549|24.6258|25.3113|25.7177|28.5581|26.2493|29.1826|21.7167|20.4838|16.949|19.492|20.2732|20.9801|21.0616|18.7478|20.244|18.9453|18.1812|18.6955|18.4071|20.5296|19.1163|19.5625|20.201|18.8132|18.9055|21.0839|19.358|19.6334|21.0186|26.1015|24.8726|28.4225|25.4364|23.3972|21.8684|23.2648|27.306|28.3336|27.0124|26.1833|27.4033|28.0114|28.182|30.3494|29.7349|30.8393|31.3037|33.5673|37.6731|40.9348|47.0756|48.4408|38.2643|38.5699|40.8829|41.7902|42.0514|42.5188|42.726|48.9446|51.1898|49.8158|44.883|50.6835|49.0359|44.7662|43.0021|47.5987|50.2861|51.4593|63.9095|74.2329|84.3145|82.5713|93.19|93.75|
2025-12-16 11:22:34|usa_0326|GWW|total_return_price|0||||||||||||||||||||||||||||7.6113|9.1163|9.2294|7.1469|8.4527|10.2519|12.1485|12.0702|14.2614|15.4101|12.2863|13.6845|16.2001|16.1942|16.9427|14.7517|15.9276|19.1743|19.3495|18.003|17.6112|19.3522|18.0443|18.6167|20.5014|20.8422|24.1494|21.9705|25.18|23.2949|24.7171|28.1911|30.8771|32.7532|31.8257|27.012|26.7787|27.7955|34.8458|31.2323|31.1904|35.5115|20.2452|17.3772|24.2338|22.5785|27.575|26.1404|32.421|38.1032|34.0601|29.0408|35.3124|29.5009|32.284|32.9581|32.9793|33.5356|40.3242|40.5841|47.0613|44.1304|38.996|44.9557|50.9832|54.2127|54.3267|48.6269|50.949|56.4749|68.3175|67.2221|64.7745|56.7891|61.0956|65.2502|59.463|53.2265|62.4464|68.5046|74.5941|83.6678|77.3432|93.0683|108.3838|108.4794|121.6035|118.9003|149.3798|171.9835|153.7222|168.1431|163.9472|182.9361|205.8109|214.3519|209.926|208.4975|210.7281|209.5171|213.1238|198.0647|199.7198|182.3967|172.8205|200.3144|196.0553|195.071|202.6687|204.0924|159.3575|159.9012|211.4759|253.9269|278.6958|324.2393|257.3368|275.4975|246.8611|274.9079|314.5914|232.0123|294.8262|336.2984|386.4702|381.0241|417.728|376.2556|497.7643|497.1118|439.5386|474.6622|541.306|672.0531|771.5557|678.6678|814.8511|1002.2739|890.8232|1027.8166|1044.6966|981.0058|1035.3099|950.7049|1029.56|
2025-12-16 11:22:39|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.419|5.6027|7.3353|8.0721|8.2896|9.2756|8.7233|9.6012|8.8404|7.4752|8.2895|7.5607|8.4247|9.894|9.2934|8.1592|10.6933|12.271|15.394|18.841|24.9103|28.1985|18.8975|26.3993|27.9004|31.3733|32.3462|35.5234|20.2371|13.432|18.7972|19.4263|17.0092|16.4156|7.9665|12.1238|16.9724|14.7686|12.1586|12.8424|11.6731|18.1007|22.0595|27.4081|34.8473|34.302|34.4522|43.1239|35.4993|38.5236|34.536|36.138|33.8139|30.9044|31.4782|33.6892|34.4486|35.2432|32.1283|35.056|27.2991|18.7417|17.4033|11.5323|6.7181|11.3562|20.1962|21.2027|27.6692|19.0975|26.4446|39.4195|34.6053|31.5692|18.1498|20.7749|24.7703|21.9086|25.5258|28.8274|28.2611|28.4533|32.8725|40.957|47.3527|48.4887|58.9438|72.4716|72.2441|69.736|79.2632|90.3953|73.7492|60.5763|68.07|74.9372|90.0607|100.7061|109.8601|111.0726|110.1833|97.5081|122.9551|93.1515|109.827|116.813|105.1259|130.3581|31.7223|49.6|63.8292|73.6506|84.4186|84.0932|87.7122|75.8298|82.6141|34.4242|37.3726|48.7421|64.3913|102.2963|90.8578|127.688|137.0755|157.2113|175.3006|228.54|204.236|312.1825|323.58|287.22|
2025-12-16 11:22:43|usa_0328|ALTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:22:45|usa_0329|HOG|total_return_price|0||||||||||||||||||||||||||||0.6882|0.7548|1.0463|0.7112|0.7066|1.0599|1.3032|2.1244|1.6424|2.2849|1.918|2.0834|2.762|2.8083|3.083|3.4611|3.2592|3.4729|3.4925|4.2237|4.2868|3.6799|3.724|3.7507|4.4314|6.0012|6.3551|6.6538|7.2831|5.2772|7.4613|9.1051|8.4938|10.2979|12.1056|9.2689|14.8358|17.9792|17.053|15.7113|20.1212|24.9493|24.2175|30.133|25.0327|23.9126|29.6847|25.5359|34.2629|34.7994|32.3847|29.3614|29.2251|25.1433|25.2608|30.5721|30.1992|33.9417|39.4828|37.9501|38.8667|37.0282|31.9006|31.2597|33.3424|33.713|35.8176|41.0824|46.2752|38.7025|39.4314|30.7662|31.3026|25.3351|24.6985|25.618|11.8783|9.4767|11.535|16.4345|18.0734|20.2138|16.0614|20.6202|25.2109|30.97|29.9637|25.1946|28.6225|36.264|33.8993|31.5238|36.4479|39.9408|41.236|48.4833|52.4183|50.6423|53.3129|44.6092|50.7258|46.9777|43.8209|42.9362|35.7334|40.7841|36.2802|42.402|47.3093|49.3752|44.3928|39.9258|42.4406|36.0434|35.6826|38.7369|29.4795|31.1271|31.6252|32.0769|33.4932|17.2727|21.7081|22.4273|33.5573|36.821|42.2051|33.8586|34.9968|36.7288|29.6462|32.7905|39.2415|35.9422|33.5061|31.6157|35.4104|42.2435|32.553|37.5678|29.5294|24.9167|23.4629|27.9|21.37|
2025-12-16 11:22:50|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4179|2.0094|2.1122|2.359|1.8779|2.3662|3.6195|5.8995|8.1576|9.5797|16.267|14.8525|22.1563|15.3449|6.4608|9.7106|10.3967|12.1364|12.507|12.8618|9.3201|14.051|18.235|18.7823|20.2333|20.6044|19.6898|26.1403|25.6775|31.5545|28.6998|29.3412|25.2159|29.0119|33.6255|37.131|35.2854|41.1268|41.2749|42.232|47.6064|33.2308|32.3442|24.4056|21.0949|17.9301|22.9686|24.1585|21.9523|28.6201|33.6124|30.2315|37.2166|45.1683|34.6763|34.7944|40.1023|41.9725|41.9217|22.3463|26.3853|26.6672|32.6724|41.2672|46.8891|52.0583|63.3394|92.5035|84.456|87.6468|79.9304|65.3147|68.0288|79.5202|74.4808|79.633|71.943|83.6326|83.4748|76.4887|99.7715|89.7|78.75|
2025-12-16 11:22:53|usa_0331|BBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|14.06|6.1|13.2|12.34|14.51|16.17|20.66|28.97|40.2|35.18|72.36|44.43|35.54|40.08|31.15|28.38|21.81|19.44|16.74|17.55|18.3|25.57|16.17|9.77|27.9|17.14|11.97|9.64|11.83|14.67|13.71|16.23|19.91|16.38|16.66|15.79|14.24|9.43|7.8|5.36|6.94|10.55|13.93|11.31|26.77|28.82|29.7|21.52|15.71|16.86|24.56|24.22|21.67|17.47|12.41|14.79|16.78|15.18|19.1|17.05|16.55|28.95|69.95|36.6|38.95|27.85|13.09|16.62|11.57|11.23|7.07|4.25|25.91|72.13|51.33|73.55|97.54|72.26|60.12|50.6|28.3|25.42|18.43|20.36|24.07|18.2|27.81|33.95|12.55|10.65|4.84|5.08|6.29|9.79|6.25|
2025-12-16 11:22:58|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.3283|212.4444|104.7868|29.9049|25.5986|10.7658|69.3794|28.9479|8.3734|8.1341|4.2614|2.2055|5.8688|13.9357|21.0904|27.0864|25.3743|23.0043|31.9534|31.6543|32.402|31.1385|30.4731|48.0123|41.0146|44.9321|56.5352|64.0189|68.385|66.3066|75.5622|49.7094|66.7029|51.9299|39.766|41.979|54.3821|68.7813|79.3601|72.7736|60.7219|76.5192|60.7518|68.1084|75.5248|66.4113|75.8089|117.7132|131.3199|154.0476|154.1598|161.7182|138.1008|137.3009|132.6656|138.1906|157.068|158.8549|176.1643|182.227|200.0392|216.6675|250.6866|275.7132|324.8989|303.321|302.5587|340.7512|366.974|383.3341|390.8927|362.7552|375.1491|379.7423|311.0962|402.1711|449.853|516.8234|525.321|564.4315|637.2361|692.0929|652.5545|623.6313|739.4805|730.539|784.8707|691.1354|615.2449|534.9918|619.0567|684.7517|747.9959|696.1438|776.3295|799.4305|736.8041|868.8661|927.3326|806.0666|790.6465|783.24|761.385|
2025-12-16 11:23:02|usa_0333|L|total_return_price|0||||||||||||||||||||||||||||5.9462|5.9751|6.1303|4.8906|5.5532|5.9083|5.7241|6.4292|6.3244|6.2392|6.5178|7.3465|7.0862|6.5188|5.6377|5.498|5.6191|5.8473|5.6187|5.7906|5.7083|6.5057|7.9912|9.6789|10.4099|10.0589|10.5438|10.3752|12.6756|11.9834|13.5372|15.3129|14.4142|14.1942|11.8934|11.5536|13.4896|10.2764|10.9331|9.7316|8.4455|6.9889|8.4251|11.7547|14.6418|16.8422|18.3063|13.1867|15.8246|16.7819|15.4231|12.3576|12.8549|11.5595|13.7661|11.7945|14.4981|17.3596|17.6705|17.2863|20.8187|21.8236|23.0454|27.5261|28.2965|30.2394|31.8372|34.0926|37.3625|40.9887|46.0525|43.7348|45.5968|36.4823|42.5963|35.9185|25.7581|20.2122|25.1213|31.4593|33.4469|34.3613|30.7632|35.0632|36.0569|39.9887|39.1189|32.1653|35.1125|37.2422|38.274|38.6615|38.2423|41.4181|41.7848|44.048|45.5208|41.6268|41.6492|39.4818|39.8808|38.8095|36.6613|34.4652|36.6811|36.6101|39.3789|39.496|45.0109|45.0128|45.1116|46.1843|48.3392|48.1086|46.7646|48.7141|44.2037|46.6047|53.2221|50.182|51.2295|34.0343|33.5724|34.0806|44.2163|50.4282|53.7996|53.1507|56.9882|64.0188|58.5847|49.3247|57.7905|57.5419|58.9535|62.9177|69.2229|77.9425|74.4712|78.8281|84.5133|91.7857|91.6003|100.39|105.41|
2025-12-16 11:23:07|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|84.81|98.64|
2025-12-16 11:23:12|usa_0335|RF|total_return_price|0|||||||||||||||||||||||||||||1.4938|1.6859|1.4434|1.7353|2.3116|2.3968|2.8172|2.979|2.8824|3.1865|3.1635|3.6862|3.9224|3.4664|3.5887|3.362|3.2658|3.6669|3.6969|3.304|3.9186|4.0152|4.4226|4.7099|4.8373|5.1841|5.3836|5.7992|6.2632|7.1846|8.45|9.8069|9.8729|9.7782|8.7406|9.8538|8.5813|9.6542|7.6404|6.5118|6.0405|5.3861|6.3057|7.7682|8.2291|9.4154|8.6264|9.1142|10.6302|16.5565|15.5367|16.0241|15.7219|16.5546|16.9409|18.5695|18.3904|18.5833|16.9989|18.4768|16.9967|17.9567|16.6593|18.4819|19.2257|18.2835|20.5074|21.2458|20.3028|19.2011|17.3034|14.1048|11.9907|6.8157|6.0491|5.0729|2.7865|2.6486|4.0786|3.4806|5.1721|4.3414|4.8034|4.6325|4.8111|4.1152|2.216|2.8686|4.4039|4.5181|4.8225|4.786|5.5043|6.4258|6.2632|6.7104|7.5592|7.2592|6.8972|7.2893|6.5574|7.23|6.3278|6.7844|5.5893|6.0995|7.1211|10.4081|10.5764|10.712|11.2179|12.7965|13.8218|13.2888|13.8118|10.1622|10.8433|11.5629|12.3769|13.5511|7.1598|8.9891|9.4447|13.3324|17.2144|16.9273|18.0274|18.5846|19.1215|16.2341|17.5389|19.0171|16.5228|16.0499|15.6942|17.935|19.7262|19.0246|22.3869|22.7781|21.2688|23.2924|26.37|27.39|
2025-12-16 11:23:17|usa_0338|COG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:18|usa_0339|AME|total_return_price|0||||||||||||||||||||||||||||1.5314|1.5629|1.592|1.046|1.1528|1.4561|1.5168|1.5629|1.6539|2.0325|1.8954|1.8202|1.9718|2.1235|1.6382|1.6539|1.5471|1.5022|1.7898|2.1539|2.0483|2.2|2.1842|2.0786|2.2752|2.1393|2.6089|2.291|2.6999|2.564|2.8516|2.859|3.2929|3.6592|3.5895|2.1189|2.7484|2.2557|2.8503|2.4619|2.3758|2.4085|2.1962|2.6666|3.273|3.4902|3.871|3.33|4.0489|4.7321|4.7449|3.7159|4.9194|4.2275|4.7011|5.5057|6.2071|6.6118|7.9854|7.8511|9.2533|10.4567|10.8889|11.1971|11.1007|11.7484|12.3976|11.4114|12.5377|13.6249|15.6772|17.1015|18.5585|17.4222|18.7575|16.2173|12.0392|12.4869|13.8321|13.9882|15.3473|16.6646|16.1615|19.254|23.7657|26.602|27.2663|20.054|25.643|29.5836|30.4902|32.5402|34.5418|39.9216|39.0006|42.4878|48.6873|47.6502|48.4624|46.6232|48.9566|48.9573|51.1285|48.9152|50.1823|46.8888|43.4535|44.9949|45.8531|51.1093|57.326|62.5896|68.7698|72.2204|68.7262|75.4875|64.7175|79.452|87.1309|88.2084|95.9558|69.4493|86.3469|96.2141|117.2482|124.0344|129.8279|120.7841|143.4199|130.1234|107.5623|111.2006|137.2105|142.9737|159.5205|145.8467|163.0153|181.1017|165.3371|170.581|179.3337|171.563|180.6646|188|203.19|
2025-12-16 11:23:23|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||1.2008|1.1991|1.2152|1.2752|1.3215|1.3406|1.3034|1.3945|1.5647|1.3951|1.6442|1.965|2.109|2.4529|2.4585|2.7117|2.4472|2.9811|2.9734|2.6166|2.3894|2.4806|2.5954|2.6808|2.869|2.7128|2.6458|2.6993|2.8459|2.9573|2.7673|3.1021|3.5166|3.3344|3.0872|2.6068|3.0163|2.7292|3.9957|4.034|3.5905|4.8627|5.2693|6.9579|7.3648|7.6507|7.4173|6.7149|7.6593|7.8924|7.789|7.8845|8.0353|8.6408|9.4333|9.5897|10.088|10.5119|12.3368|13.0545|14.6799|13.9929|16.6833|19.2832|18.2142|18.2316|16.8331|17.6858|21.2232|24.687|25.4276|26.7278|27.5614|30.584|35.9749|19.193|17.6708|16.6031|18.6149|22.841|23.6731|22.2128|19.6784|19.7474|24.6988|27.6101|29.1872|29.7608|30.6683|27.1056|30.2875|33.4508|33.5586|38.5676|45.2002|50.5429|51.165|55.2798|60.9581|52.2161|43.1942|47.3027|46.4445|36.9977|29.7909|38.4575|44.2912|41.5579|37.4432|34.998|33.5781|37.4071|32.6518|27.2709|31.6921|25.4182|17.5525|19.3016|14.7347|9.9404|10.2117|6.6614|11.2123|12.1828|11.9755|17.5062|20.9736|19.2776|20.5496|32.6095|32.7119|38.8882|32.3944|30.7005|39.7557|39.3642|37.6412|36.2587|36.31|36.161|45.6989|53.1102|58.1423|54.43|55.17|
2025-12-16 11:23:29|usa_0342|FLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:30|usa_0343|NLSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:31|usa_0344|TXT|total_return_price|0||||||||||||||||||||||||||||2.4493|2.6419|2.84|2.5179|3.4406|4.0013|4.1841|4.6343|5.3358|4.9803|5.2082|5.0998|6.4296|6.8958|8.2933|8.688|8.8137|9.3875|9.1639|8.9589|8.9347|10.1163|10.4515|12.3404|12.2684|14.6203|14.677|15.6979|17.4876|19.5772|24.8549|24.4306|23.5829|29.168|27.2636|23.158|29.1143|29.788|31.8017|30.0164|29.8837|23.8607|21.4053|18.317|18.5711|22.8337|22.2324|13.5762|16.8891|20.9522|19.3666|14.2021|18.0451|11.643|16.6939|17.0038|24.7446|23.1857|26.0381|28.3401|32.7016|33.2111|33.9131|32.2238|34.7422|42.3345|41.9684|40.0203|43.0637|41.4189|50.9743|57.8373|66.5076|51.9132|45.0789|27.7097|13.3273|5.5398|9.3387|18.3692|18.2232|20.5868|16.4732|19.98|22.993|26.6599|23.002|17.2085|18.0569|27.1996|24.3265|25.617|24.2862|29.2233|25.5564|27.1053|36.1104|38.6154|37.651|35.4083|41.4492|43.6547|43.9699|37.1017|41.4293|35.9782|36.0949|39.2636|47.9859|47.0471|46.5825|53.3084|56.0101|58.3855|65.276|70.8028|45.5785|50.2259|52.6071|48.5794|44.2735|26.4923|32.7092|35.8884|48.08|55.8111|68.4601|69.5149|76.8941|74.1065|60.8634|58.081|70.602|70.4517|67.4798|77.9871|80.283|95.7874|85.7523|88.4893|76.4305|72.2139|80.2705|84.49|87.94|
2025-12-16 11:23:38|usa_0345|AKAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|75.76|86.53|
2025-12-16 11:23:41|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.7366|2.7464|2.8751|3.1366|3.0497|2.9997|3.3139|3.1872|3.1957|3.4877|3.7897|4.5077|4.9096|4.9475|5.2507|5.25|5.5704|5.5778|5.2084|5.0588|4.5747|5.3933|4.8508|4.4756|4.544|4.9668|4.8973|4.5512|5.3399|6.1762|5.622|6.9186|7.9999|8.3776|8.5235|8.6284|9.0544|10.209|11.1411|13.3275|16.3412|14.731|16.6075|19.7895|16.9675|21.5809|21.0987|22.0505|24.5213|23.5001|25.8071|29.5257|31.7281|28.5378|30.5924|25.0775|25.113|22.4466|23.3048|6.9145|2.5529|7.42|13.0656|15.8028|17.1773|16.9252|19.7201|21.9737|23.2088|25.3183|20.3759|24.4545|28.1847|29.0773|28.452|29.28|32.6387|31.1658|29.1388|30.7302|32.8578|35.5269|34.2976|45.2417|46.0927|41.1026|42.6675|47.4582|47.029|51.1278|48.8218|43.2092|39.7006|36.1879|34.7049|41.9948|36.2607|37.2521|36.7117|29.1602|29.7115|23.3673|22.6091|19.7777|4.2728|6.9182|5.3354|8.5657|9.505|14.9927|13.8617|14.432|13.1823|7.432|6.8669|9.8761|9.4179|10.1927|10.0099|14.3884|16.2313|14.7006|17.5675|19.3491|16.8335|16.0314|18.2|18.59|
2025-12-16 11:23:46|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0363|0.0349|0.0385|0.0423|0.0708|0.1703|0.2292|0.2374|0.1973|0.3182|0.3091|0.3275|0.5023|0.266|0.0846|0.0909|0.0789|0.109|0.1459|0.1351|0.17|0.1568|0.1178|0.1106|0.1751|0.1676|0.2068|0.2564|0.3435|0.4465|0.3383|0.5329|0.4684|0.5026|0.6993|0.811|0.5637|0.4711|0.2622|0.2008|0.1822|0.2632|0.2964|0.2742|0.3528|0.3601|0.2107|0.2755|0.5483|0.4585|0.317|0.3393|0.3386|0.298|0.3104|0.2745|0.2829|0.3196|0.3368|0.3562|0.3701|0.4374|0.4163|0.4669|0.4609|0.5347|0.4828|0.6894|0.7145|0.8699|1.4016|1.7499|2.6889|2.572|4.0116|5.1097|6.0773|5.564|6.0615|5.222|3.564|4.4922|4.1922|4.9997|5.8848|7.2793|10.5793|12.4959|12.954|14.9734|19.4566|25.5159|24.44|18.5153|18.1358|13.4808|19.5185|27.7275|46.6976|40.756|61.4962|86.3628|116.9764|132.7219|120.0439|108.9063|177.86|202.49||
2025-12-16 11:23:50|usa_0348|LH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.5714|2.7257|2.0324|1.9296|1.7239|1.5429|0.7982|0.5925|0.72|0.5534|0.541|0.36|0.3991|0.4752|0.3353|0.2839|0.36|0.5925|0.5657|0.7591|0.8743|15.8585|24.6342|36.2056|24.7371|31.6387|33.2639|33.2639|39.4394|37.5633|27.796|19.1231|24.3976|24.8091|23.6159|30.4045|32.297|32.6673|35.9752|40.9946|39.6616|41.0604|40.0812|44.3107|48.1205|51.2062|53.9545|60.4551|59.7639|64.3966|64.3719|62.1502|60.6279|57.2953|57.1884|53|48.1287|55.7813|54.0615|61.5824|62.2983|62.0021|64.5365|72.3453|75.8096|79.6441|65.0466|70.7408|75.3241|76.2045|76.0893|71.2756|74.2214|82.3677|81.5778|75.1842|80.8125|84.2603|83.7254|88.786|103.7537|99.7464|89.255|101.7377|96.3809|107.1932|113.126|105.638|118.0549|126.8347|124.2263|131.2535|133.0967|147.727|142.9133|103.9759|125.8802|142.2715|138.2395|139.2022|104.0005|136.6843|154.9188|167.492|209.8525|226.9843|231.5841|258.549|216.9537|193.4062|169.4909|195.4444|190.9707|201.5516|196.1121|222.472|214.534|200.5855|220.9581|227.4108|231.4634|261.8333|287.06|263.33|
2025-12-16 11:23:55|usa_0349|KEY|total_return_price|0||||||||||||||||||||||||||||2.8187|2.6495|3.0733|2.2723|2.6801|3.5729|3.9935|4.9073|5.3408|5.4311|3.9516|4.0918|4.7848|5.5825|5.2489|4.8009|4.5237|4.8348|5.1905|5.0139|4.1627|4.7657|5.3594|5.9189|6.3284|6.8125|6.9|7.9084|9.1426|8.8941|10.2756|11.7829|13.1942|14.189|13.4537|10.9956|12.2719|11.719|12.5142|10.1389|8.7778|7.6593|7.203|10.4895|11.749|10.952|11.1915|10.4832|10.7074|11.8655|12.2897|11.3674|11.5752|10.5217|11.9234|12.202|14.145|14.7529|14.6994|15.6927|16.9918|16.4272|16.9484|16.6497|17.166|19.3613|18.9537|20.0735|20.5817|20.4664|18.9417|18.0288|13.274|12.6263|6.4228|7.1026|5.1036|4.7511|3.1697|3.9379|3.368|4.7099|4.6795|4.8504|5.3998|5.4241|5.1065|3.6525|4.758|5.2788|4.8387|5.4968|5.3275|6.3356|7.0589|7.3217|8.6561|9.224|9.3278|8.7185|9.1349|9.3488|9.9669|8.68|8.8506|7.4603|7.5163|8.3392|12.5802|12.2976|13.0301|13.1566|14.1824|13.8156|13.8901|14.2526|10.6923|11.5057|13.1016|13.3222|15.26|7.908|9.4356|9.3778|13.0471|16.0328|16.7032|17.6441|19.0385|18.5643|14.4336|13.5635|14.9095|10.8369|8.1634|9.6888|13.1911|14.6939|13.3968|15.9848|16.5343|15.6134|17.2355|18.69|20.46|
2025-12-16 11:24:01|usa_0350|MSI|total_return_price|0||||||||||||||||||||||||||||20.6536|24.6474|31.7803|24.018|20.0418|21.97|25.5928|22.8685|25.2666|29.2141|29.8148|34.2203|40.838|51.8723|68.4979|79.2786|72.4952|79.6805|70.3466|83.2545|91.7107|86.5351|106.5114|121.3427|90.7017|84.4935|100.2225|82.4493|98.2721|97.2704|122.6143|115.9762|92.4597|98.4383|85.3717|69.8501|99.6725|119.7764|155.1582|144.28|241.6445|239.7576|149.4944|142.9132|100.1923|70.7438|82.3895|77.6133|74.9058|71.013|72.3134|51.2173|43.7019|41.9418|48.1065|61.191|71.9174|90.6245|94.1607|93.3008|89.1747|77.815|95.1273|114.9684|118.0948|119.9976|105.8094|131.5469|108.4447|93.4533|93.8761|98.5629|85.5828|49.8701|39.5822|38.7367|24.3223|23.2242|36.4011|47.1622|42.6052|38.5423|35.7972|46.8328|49.7976|35.052|36.1109|33.0418|36.6765|40.451|38.4626|40.6281|44.9647|51.925|47.033|48.6401|55.5547|53.1622|55.3008|52.8613|56.3372|56.2858|48.692|58.3541|58.7612|65.3612|57.3085|66.6185|72.8056|76.1665|77.0464|75.7998|81.1343|95.0223|105.4946|118.4666|105.1814|128.9075|153.6032|157.5366|149.5586|123.8585|131.194|147.4236|160.5574|178.251|206.24|221.6039|259.9474|232.5519|202.0383|216.5852|250.0363|278.5487|286.4094|266.7003|307.6412|349.7996|381.4084|445.216|458.7564|435.6667|419.5086|457.29|364.84|
2025-12-16 11:24:05|usa_0351|BG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.837|10.2404|14.3338|12.8571|13.2878|13.3152|14.3973|15.8822|18.3012|17.6778|21.1807|25.0351|24.7891|25.2476|36.9996|33.7365|41.4878|35.9332|36.8559|35.1292|32.0703|38.6089|47.3444|51.9533|53.8228|66.8933|80.0133|61.7765|72.417|48.256|31.0873|37.9797|41.7082|42.9014|42.6194|42.5394|36.5406|42.5927|44.5449|51.054|46.4462|41.3894|40.8171|47.8256|43.5559|48.286|52.806|55.1111|50.2961|57.6188|60.4393|58.0146|55.1598|62.3226|68.6008|61.4015|69.481|54.4416|50.5576|43.3939|47.2174|45.7898|55.8778|62.9213|59.967|55.9987|53.5815|58.5695|56.7019|55.7426|43.7596|43.9452|47.6549|47.2491|48.5308|30.7982|35.4697|39.4341|56.4038|70.7024|71.0638|72.3565|79.6|97.9744|82.6007|82.6616|92.7469|90.1941|86.3511|106.1014|96.9453|93.1606|102.3861|94.3702|76.9898|73.4251|82.8638|81.25|92.59|
2025-12-16 11:24:09|usa_0353|VRSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2475|29.2109|26.7303|29.3641|26.0982|32.9843|31.3275|32.5629|33.0322|38.1465|44.9081|46.9672|44.8363|48.1069|58.9485|56.784|62.3197|62.971|57.9429|57.6555|58.7378|62.109|67.501|72.0694|68.6886|72.759|75.3066|76.7719|77.9499|78.8885|76.6761|80.3634|78.515|92.2489|97.4589|104.0481|115.6942|101.5293|127.6263|139.4475|149.8012|144.3569|133.1074|161.4325|178.7017|195.984|171.0554|170.672|196.7371|216.7595|210.0967|161.8246|167.8859|169.3088|184.8968|222.9562|236.7619|230.9933|231.8311|266.0803|262.6493|275.5596|293.6529|305.7444|242.95|218.23|
2025-12-16 11:24:13|usa_0354|HSIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|8.819|8.8386|10.2908|11.1139|13.2442|13.9713|12.3741|12.2114|13.6479|14.0477|16.274|16.7052|17.105|18.759|18.3161|19.6527|19.198|21.6282|20.9422|23.8466|24.0661|22.4983|20.2132|21.1029|14.3809|15.6743|18.7943|21.5223|20.6169|23.0862|21.5184|22.9608|24.0622|27.5036|28.0602|24.3052|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|64.273|54.7798|52.6868|56.9434|66.6561|61.5528|60.11|69.9|63.5|66.72|50.52|58.39|58.78|66.86|69.24|74.19|76.16|77.53|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|66.37|77.39|
2025-12-16 11:24:17|usa_0355|AMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.136|18.7178|22.5097|23.9652|11.6179|19.2858|16.7814|19.4858|17.5882|26.1016|30.6584|29.3482|36.7514|35.4218|30.3357|39.6946|36.6675|45.4906|46.362|39.6946|28.7931|32.4656|26.831|39.3396|40.5336|44.9162|52.8422|48.7662|51.8353|65.5832|60.055|66.1544|70.1142|77.6949|103.2156|84.1235|96.9225|101.7827|104.9002|124.6603|123.4501|113.7201|87.8509|87.1925|80.2121|40.5853|40.382|56.3372|62.9401|65.2056|76.4847|58.8351|75.5262|96.0609|105.8877|98.2199|75.5649|92.895|108.25|105.9651|119.0837|126.0061|148.6804|158.7202|176.8248|209.9746|193.6805|198.8601|193.9806|205.4823|207.9415|211.6398|165.5457|154.6733|157.2292|136.2879|140.0928|140.6737|158.9218|160.9921|184.4628|199.662|184.7092|145.1169|133.7105|95.5429|105.3422|90.9378|82.5878|84.2745|59.0427|74.4488|68.2881|101.5762|148.8588|154.0419|150.9347|164.3498|140.8224|116.5039|111.7664|158.3218|142.3313|149.8073|130.2776|151.3588|167.4131|156.1868|177.7619|184.8903|168.0129|196.7607|238.43|275.37|
2025-12-16 11:24:21|usa_0356|SLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5779|7.1282|7.4548|7.573|7.6657|7.2785|7.6287|6.7643|7.4789|7.6336|8.2379|9.1334|10.4167|11.0823|11.2114|11.15|12.4742|13.142|12.9893|14.4036|15.4723|13.5285|14.114|13.8513|16.0268|16.8037|19.3382|22.7098|22.5227|25.18|29.6961|27.8395|32.2102|34.3242|38.7639|51.8131|56.2073|57.6624|68.9178|71.5728|65.0075|61.6632|49.7542|43.8017|44.8707|35.5511|14.4311|6.1976|13.2236|25.3384|29.087|33.218|31.9781|36.8525|39.3431|43.885|48.42|34.0302|39.1453|45.7023|47.4437|47.4909|45.6596|51.4917|52.9372|53.5265|55.9622|61.2664|66.9226|62.2815|73.5246|79.6794|68.5704|67.862|71.3364|61.6419|68.2456|69.7436|69.9043|69.8127|69.7861|67.3491|67.6343|65.4294|68.4849|67.0082|54.9168|63.0445|56.9543|58.5368|66.4281|31.3553|36.544|35.0141|45.7558|52.9149|61.195|54.865|56.2512|62.553|36.1262|32.1014|27.6037|19.7714|26.1285|33.1635|41.0601|50.8973|53.0444|65.919|64.9836|55.8921|60.7749|59.5104|45.59|
2025-12-16 11:24:24|usa_0357|SJM|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||10.1758|10.3597|8.7046|8.0916|8.582|8.582|11.8309|13.3635|12.5665|12.0148|11.647|10.7888|12.26|10.5436|11.8309|9.7467|8.582|7.8464|8.8272|10.9114|12.0884|12.8289|13.3144|16.4039|15.7027|17.0169|16.4285|18.057|19.8459|18.0938|20.0951|22.0953|23.6427|26.6695|21.4277|22.9346|24.17|25.844|24.9097|24.073|23.0457|20.9316|23.9595|26.4753|25.8052|30.5089|30.6656|29.5148|25.9888|27.8838|27.417|27.7052|28.3043|24.8884|31.8748|33.8238|38.7854|39.6623|40.1699|42.3222|41.182|50.0812|52.2876|52.0323|53.5466|54.4539|52.8517|59.3369|61.7776|72.3681|79.2752|78.7532|68.629|69.2627|71.7981|75.4102|75.2538|85.0513|82.4006|87.1419|95.8143|95.3152|116.311|99.5562|103.5893|97.1492|94.0158|82.3187|99.244|89.8095|88.0831|86.5167|84.3987|99.4978|90.8213|86.996|86.0074|96.1607|92.1943|95.3436|99.6699|113.0317|113.8957|107.5398|124.005|121.6674|118.3827|135.8242|138.698|141.1262|138.5822|105.4993|123.0777|108.3703|112.3373|109.0947|103.7438|114.0186|106.2805|103.55||
2025-12-16 11:24:28|usa_0358|SRCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:24:29|usa_0359|DOV|total_return_price|0||||||||||||||||||||||||||||3.1691|3.4307|3.5016|2.7997|3.6102|3.7422|3.6129|3.5756|3.8746|3.8605|3.7875|4.1374|4.3481|4.5591|4.4847|5.237|5.8602|5.7924|5.7197|5.5508|5.0619|6.3852|7.2022|7.6008|7.3567|9.1551|9.2344|9.6216|10.2074|10.6473|12.5366|13.8452|14.7805|15.5855|14.0825|12.7404|15.1573|13.6478|14.5687|17.0653|18.9946|20.1019|17.0681|19.8031|17.1606|15.2126|16.0272|12.864|15.8943|17.6395|15.1137|11.0105|12.7059|10.6093|13.1826|15.6258|17.6314|17.2629|18.8195|17.4476|18.8998|17.1021|16.5358|18.6199|18.5591|22.3369|22.817|21.9836|22.8008|22.7885|23.9712|23.9784|21.7867|19.8412|23.0584|19.4315|15.9194|12.8795|16.2836|19.2143|20.7563|23.456|21.093|26.5168|29.8309|33.6974|34.904|24.1298|30.2483|32.9544|28.2232|31.5097|34.9996|39.0098|41.7529|48.5094|52.3465|53.6817|59.9801|53.2153|47.7412|46.2604|47.2145|38.748|41.8132|44.1832|47.9123|51.2046|52.4207|56.5223|56.7342|64.9955|72.1744|70.5122|65.499|79.6569|64.204|85.3304|91.6394|91.5482|106.4485|77.8752|90.037|101.4716|118.7196|129.4613|142.6523|147.7167|173.0155|149.9657|116.3956|112.293|130.905|147.3866|143.755|136.3039|150.8244|174.2923|177.9988|189.6691|186.0378|174.6748|182.7053|166.83|201.3|
2025-12-16 11:24:34|usa_0360|FAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.3272|0.3107|0.3228|0.395|0.3902|0.4714|0.5227|0.6985|0.8086|0.7372|0.833|0.9479|0.8761|0.6706|0.9388|1.0202|0.7328|0.8315|0.8901|0.4792|0.8434|0.6727|1.0062|0.9043|0.8623|0.9204|0.9733|1.1078|1.055|1.0493|1.1933|1.097|1.279|1.4522|1.485|1.2178|1.4418|1.089|1.3112|1.4643|1.9288|2.0879|2.21|2.2491|2.4038|2.1708|2.4044|2.4101|3.0875|3.7535|3.1945|3.0762|2.8602|2.8097|3.3556|3.6587|3.2567|3.7223|3.4978|4.0243|2.8625|2.6667|2.7513|3.2418|3.488|4.0583|4.2443|4.5362|5.1505|5.6178|6.2626|5.8132|7.6477|9.5219|7.1202|7.6274|8.4164|9.2795|8.3113|9.1736|8.7136|9.0931|9.1735|8.3693|8.9175|7.8172|8.0111|7.0017|7.8641|9.5151|8.677|8.2258|9.3216|10.2841|8.7538|9.2357|11.1546|11.2076|9.9545|12.0835|10.9753|13.5957|13.8647|13.9959|15.9224|13.5606|18.7199|19.8114|21.7504|22.5322|23.4298|23.3738|29.158|27.1856|22.9719|21.3233|22.061|25.3227|27.8758|25.9753|31.1736|37.3379|30.5931|34.9676|35.3901|38.3859|41.8026|49.04|42.58|
2025-12-16 11:24:39|usa_0361|LRCX|total_return_price|0|||||||||||||||||||||||||||||0.1396|0.1158|0.0687|0.0921|0.1349|0.1633|0.1845|0.2365|0.2435|0.2248|0.3145|0.3951|0.5699|0.7498|0.9649|0.9224|0.8798|0.7946|1.1423|1.0572|1.27|1.8163|1.6957|1.2984|0.9933|0.7379|0.7558|0.7983|0.9578|1.0538|1.3197|0.8301|0.7983|0.5429|0.2838|0.5055|0.823|1.3251|1.7312|3.1661|3.8364|3.1928|1.7829|1.2345|2.0221|2.5244|1.4431|1.977|2.4963|1.5308|0.7578|0.9195|0.9698|1.5547|1.8927|2.75|2.1387|2.2818|1.8629|2.4614|2.4572|2.4648|2.5942|3.0378|3.6611|3.9778|3.8594|4.3098|4.0306|4.3762|4.5346|3.6806|3.2541|3.0778|2.6811|1.8118|1.9387|2.2137|2.9084|3.3384|3.1775|3.2405|3.5631|4.4086|4.8241|3.77|3.2337|3.1519|3.799|3.2132|2.7058|3.0761|3.5299|3.7751|4.3592|4.6359|4.6827|5.7698|6.3937|6.8054|6.0379|7.0187|5.6602|6.9076|7.2133|7.3674|8.3282|9.3376|11.3794|12.5737|16.4945|16.4536|18.2058|15.5733|13.7627|12.4388|16.4525|17.364|21.4712|27.2824|22.5275|30.4819|31.3843|44.7923|56.5924|61.9892|54.3534|68.829|51.6191|41.055|35.3967|40.7997|51.647|62.8034|61.4166|76.9601|95.6682|105.0493|80.7526|71.6924|72.3766|97.1482|133.9|164.3|
2025-12-16 11:24:44|usa_0362|TSCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.2212|0.2367|0.2598|0.2875|0.2161|0.2186|0.1981|0.2058|0.2032|0.2727|0.2341|0.22|0.2123|0.1981|0.1852|0.2032|0.1518|0.2123|0.256|0.2032|0.2469|0.263|0.281|0.1955|0.1646|0.2109|0.1704|0.1132|0.0875|0.1441|0.1645|0.1954|0.3507|0.4733|0.7304|0.654|0.7738|0.6795|0.9746|1.3504|1.6047|1.5936|1.7212|1.294|1.5315|1.7965|2.0208|1.8788|2.1789|2.7304|2.2748|1.9862|1.8401|2.1196|2.1422|1.8969|1.4792|1.6265|1.1952|1.7307|1.4874|1.4841|1.7006|1.9928|2.1801|2.395|2.5154|3.2792|4.0161|4.9644|5.5575|5.2071|5.8512|7.5644|6.9521|8.2955|7.4292|8.7724|9.9252|11.3676|13.1526|11.9981|10.286|10.5022|13.487|14.5822|15.4545|14.5202|14.7556|15.648|15.8136|11.7137|13.2334|12.0795|9.539|11.193|13.2764|11.2391|13.6986|16.3327|15.048|17.6871|19.7522|16.4759|17.0842|15.5136|24.2594|26.4549|26.0248|32.8813|34.6468|37.8295|44.6505|43.8594|36.6226|35.275|42.8768|44.995|42.5312|39.2501|41.7828|51.0896|52.9114|57.2469|52.4083|54.6437|52.573|56.87|52.93|
2025-12-16 11:24:48|usa_0363|NOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.65|29.95|34.76|40.89|51.22|55.07|66.6|61.63|61.31|70.12|79.38|73.77|73.06|88.12|62.32|65.13|75.28|76.88|83.93|106.77|116.68|129.32|172.11|170.85|191.88|169.51|244.59|275.34|265.85|286.2|277.66|401.64|453.8|543.74|476.65|558.59|654.2|654|588.66|473.44|411.2|380.64|445.46|539.96|572.33|701.23|756.94|754.81|885.83|1105.56|861.38|1004.91|927.67|765.2|
2025-12-16 11:24:50|usa_0364|TDG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0445|8.8774|8.8702|9.4041|13.2144|15.0088|16.6034|16.5453|13.5559|13.0909|12.4335|10.8389|11.9286|13.2144|17.4788|20.5965|23.0868|22.4127|26.5389|31.0343|35.3408|37.3288|37.1828|41.6138|49.9305|54.6664|62.2361|62.009|71.0072|73.773|73.93|84.2291|100.3698|106.6037|114.1281|122.6962|136.1575|144.4194|136.7637|141.2571|139.6698|164.199|181.5913|170.6192|148.6283|181.7206|188.8709|201.4514|223.2502|253.05|276.5856|239.5343|336.9572|369.2212|407.2734|464.7267|301.7126|380.8372|406.4945|495.5513|485.9101|564.3449|530.5091|506.406|568.7416|435.2354|454.6002|521.5555|615.2655|702.257|728.1227|869.9415|1093.4088|1178.3699|1243.2495|1194.0461|1288.5948|1349.6375|1300|1292.08|
2025-12-16 11:24:54|usa_0365|COH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:24:55|usa_0366|KSU|total_return_price|0||||||||||||||||||||||||||||1.9297|1.9056|2.27|1.8478|1.8034|2.2273|2.6411|2.6669|3.1391|1.9045|1.8461|2.1582|2.6035|1.7579|2.2088|2.2531|2.759|2.8567|2.2879|1.9864|1.7338|2.2812|2.0914|2.5546|2.5687|2.6108|2.4075|2.4002|2.5266|2.8073|3.6214|1.937|1.7826|2.4704|2.7865|1.9651|2.7618|3.2003|3.5827|2.6108|4.1901|4.8252|4.9796|7.7598|9.0456|12.68|14.1087|10.7155|12.6175|14.2427|15.091|11.0727|10.7155|10.0279|10.7423|9.885|12.7871|12.4121|13.8408|13.5461|15.8321|17.1983|18.0199|20.8148|21.8149|22.056|24.7349|24.3866|25.8779|31.7714|33.5216|28.7264|30.6552|35.8165|39.2811|39.6115|17.0108|11.3495|14.3855|23.6544|29.7265|32.2982|32.459|33.4055|42.7369|48.6215|52.9791|44.6121|60.73|64.016|62.4727|68.2323|75.3554|100.3135|96.0396|99.3188|112.6561|93.1199|98.3553|111.1485|112.1662|94.0962|84.363|84.3692|69.633|80.0022|84.6474|87.9819|80.304|81.47|99.7528|103.9541|100.984|105.778|102.3739|109.7792|92.8488|113.1829|119.2479|130.5635|150.7331|125.4907|147.6872|179.2759|202.8223|262.9346|282.8314|270.64|293.59|||||||||||||||||
2025-12-16 11:24:59|usa_0367|TRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:00|usa_0368|CHD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5153|1.2313|1.2654|1.2851|1.0105|1.0307|1.1784|1.2412|1.0617|1.2049|1.2114|1.1884|1.3407|1.6918|1.5812|1.7215|1.6722|1.8108|1.9461|1.7727|2.1762|2.4747|2.6494|3.0496|3.2635|2.1095|2.217|2.2729|2.761|2.7052|3.1772|3.2367|3.3436|3.7072|3.9524|4.1924|3.8579|3.8591|4.1702|4.4691|5.0683|5.554|5.8813|5.4143|6.4998|6.8692|7.0224|7.1774|6.4288|7.1978|7.1116|7.6511|8.3576|9.8819|9.5241|9.2605|10.6612|10.7106|11.1436|12.2968|11.1317|10.3775|10.8085|11.3197|12.0894|13.4201|12.5965|13.0808|13.939|16.0989|16.4864|18.0516|18.7618|20.2701|22.9619|22.4504|22.3795|27.1266|26.0155|25.4309|28.1901|29.5188|30.0317|30.2637|34.1394|37.1523|35.4298|36.7774|37.3577|40.7341|45.6344|42.6568|39.4969|44.7479|46.7267|43.8053|45.5504|45.9283|48.7051|54.6072|60.686|65.9654|67.8691|70.0975|65.7512|60.1839|72.7247|88.3871|82.5014|82.8679|81.0814|78.7961|98.0895|95.3594|89.1508|68.9411|78.0655|85.9|97.6605|89.5352|92.6759|102.5289|102.1802|103.4974|103.7605|109.3918|95.8038|87.63|85.01|
2025-12-16 11:25:06|usa_0369|XLNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:07|usa_0370|EFX|total_return_price|0||||||||||||||||||||||||||||3.2953|3.9109|4.6199|4.0955|3.983|4.5405|4.7136|4.2462|4.1691|4.683|4.4524|4.3975|5.8064|5.6401|6.0203|7.3873|8.1545|8.702|10.4092|10.9768|9.8272|12.6362|12.5103|15.8216|16.2222|15.3363|20.0613|20.2261|23.5449|20.9106|28.79|24.3723|27.5436|28.4405|28.3595|27.9308|26.8142|27.0309|28.1286|22.2416|18.6954|20.122|20.9978|21.6297|23.0969|25.2304|29.6928|17.7421|19.5809|24.261|21.9233|17.6685|18.8219|16.2761|21.1875|18.1637|19.9994|21.0925|20.2432|21.5859|23.0363|25.1839|29.3364|28.7383|31.3054|30.6968|28.3378|30.3309|33.5804|30.1783|36.8128|31.6247|30.1966|28.6682|27.9827|28.706|22.1387|20.4471|21.8574|24.439|25.9427|30.1034|23.6264|26.3052|30.1535|33.0523|29.6672|26.4112|33.4382|38.3647|40.5553|40.6951|47.4525|50.6949|52.0572|53.0563|61.4494|60.7243|64.9838|67.1693|72.9112|84.1087|88.0624|88.3877|101.5603|104.552|117.7761|123.7582|109.0189|126.463|127.4539|98.5736|110.0565|110.3095|117.5408|123.0277|88.091|112.4925|128.7894|134.3237|134.1725|114.6763|165.4425|151.3942|186.4967|175.5575|232.5239|246.3739|285.0446|231.2532|178.6264|167.8788|190.7122|199.4003|231.7401|180.7495|244.4637|264.8644|240.4405|291.7829|253.4395|242.6042|258.8435|256.53|217.02|
2025-12-16 11:25:12|usa_0371|PNR|total_return_price|0|||||||||||||||||||||||||||||1.3918|1.3098|1.1438|1.2174|1.5553|1.9466|1.8193|2.0896|2.1351|1.9285|1.9896|2.1612|2.7142|3.2113|2.9453|2.8275|3.1392|3.1294|3.4919|3.8121|3.8043|3.9535|4.1268|4.6022|4.7189|5.6621|5.051|6.2072|5.6109|6.4469|7.2867|7.1526|8.9867|8.8459|6.7382|8.3516|7.1091|9.6718|8.5134|8.2038|7.9367|7.6345|5.7845|5.2653|5.5835|7.4509|6.783|8.0926|10.0235|10.7577|8.3586|7.8139|8.0399|8.9335|9.1669|10.5651|13.7014|15.6775|16.3263|20.4368|18.3529|20.2108|17.2869|16.4184|19.455|16.3792|12.6089|15.1879|15.1466|18.8346|16.2671|17.1406|15.8043|17.4302|17.2916|11.908|10.9828|13.0754|15.1644|16.6885|18.5166|16.8258|17.671|19.2947|20.0808|21.5551|17.184|17.9692|25.8532|20.8911|24.4207|27.1121|29.098|31.823|35.8222|42.8443|43.9067|40.0447|36.5147|37.2049|35.4083|38.9092|29.037|28.3448|31.2794|33.8009|37.4549|32.8795|37.0263|39.4602|40.5131|42.3059|41.0096|37.9101|39.211|34.1728|40.4411|33.9504|34.6636|42.2651|27.5338|35.3641|42.7962|49.8256|58.69|63.757|68.8111|69.3785|51.6632|43.789|39.0402|43.4473|53.6215|62.9354|63.2914|71.3231|84.0871|75.6758|96.801|99.8534|87.0047|102.4195|110.76|105.04|
2025-12-16 11:25:17|usa_0372|ATVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:18|usa_0373|MHK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.0833|10|11.8333|17.0833|14.6667|13.9167|15.1667|18.25|21.94|31.5|31.69|27.38|42.06|30|30.38|19.94|26.38|22.38|21.72|21.81|27.38|28.08|35.2|36.75|54.88|60.01|61.53|49.65|56.95|47.94|55.53|71.32|70.54|82.35|73.33|79.39|91.25|84.3|82.5|80.25|86.98|80.72|70.35|74.45|74.86|82.05|100.79|81.3|74.4|71.61|64.1|67.39|42.97|29.87|35.68|47.69|47.6|54.38|45.76|53.3|56.76|61.15|59.99|42.91|59.85|66.51|69.83|80.02|90.47|113.12|112.49|130.25|148.9|135.98|138.34|134.82|155.36|185.75|190.9|181.79|189.39|190.9|189.76|200.34|199.68|229.49|241.69|247.51|275.9|232.22|214.27|175.35|116.96|126.15|147.47|124.07|136.38|76.24|101.76|97.59|140.95|192.31|192.19|177.4|182.18|124.2|124.09|91.19|102.22|100.22|103.16|85.81|103.5|130.89|113.59|160.68|119.13|114.18|104.84|128.92|111.49|
2025-12-16 11:25:23|usa_0374|NTAP|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.4018|1.425|1.4829|1.1122|1.6219|2.375|1.3499|2.0219|2.3286|2.7925|3.3486|3.8695|5.0743|9.8243|9.3257|10.1023|13.7169|37.2137|54.8233|63.9061|88.2333|39.7643|16.8681|9.2534|9.8614|13.3091|12.9384|6.2727|6.6509|8.0151|9.8317|11.8485|18.3066|16.5938|13.7985|14.3027|18.1434|23.608|19.7746|18.9146|20.264|23.1334|27.4858|21.9842|27.0632|27.8788|27.5896|21.0129|23.3485|17.2166|17.9432|18.9442|10.0319|10.9958|13.5687|16.6531|20.0564|21.5986|25.7063|31.3636|39.4826|40.5799|38.6373|35.234|30.3701|27.9826|28.787|24.2234|19.9526|26.6924|25.8694|30.6079|28.9959|31.7519|26.8157|29.3783|32.5082|28.8304|27.7762|24.0051|26.3528|17.1189|18.5793|20.8646|27.0218|30.6729|32.0454|35.0936|36.064|50.1067|54.4208|63.6925|64.7916|52.9919|60.8735|49.2561|47.5019|45.7465|37.952|38.8375|38.8968|59.3179|67.1208|71.9603|81.1897|79.0799|67.3809|66.1369|64.7084|62.3721|59.6991|74.5404|70.0077|84.3672|99.3561|123.9292|113.0185|120.2129|88.9295|103.679|117.78||
2025-12-16 11:25:27|usa_0375|BBY|total_return_price|1.4565217391304|||||||||||||||||||||||||||0.1425|0.1684|0.2202|0.1684|0.127|0.2175|0.329|0.5024|0.6603|0.3961|0.3263|0.3495|0.7821|0.8132|0.7744|1.0618|1.5461|2.2456|1.795|2.199|2.7503|1.7018|1.5153|1.6782|1.2742|1.1965|1.414|1.3674|0.7925|0.8391|0.8472|1.0604|1.8106|4.3664|4.04|4.8331|7.1639|11.8417|11.3121|17.4977|15.5386|20.0759|15.9116|15.5709|6.4019|13.6864|13.214|14.6635|17.7488|18.4848|17.2292|7.9061|10.3226|12.8958|14.4323|19.3959|23.2412|20.4146|19.8539|17.541|21.3017|19.0981|20.6497|27.1652|27.5469|32.4601|30.3633|26.9669|31.598|26.9249|27.8714|25.4197|29.6055|25.0914|27.2319|26.198|12.1683|22.7409|20.7975|21.5855|25.5793|27.3653|25.3994|18.9491|25.8837|19.0929|19.4231|15.7243|16.756|13.848|11.746|11.2222|8.3713|16.9575|17.9754|23.6338|26.7422|17.2836|18.4367|21.3817|26.5809|23.9179|23.9524|25.5318|22.2219|23.104|23.1688|27.9735|33.4693|38.4583|44.0848|40.5181|44.7728|58.1722|51.8784|60.8451|49.6817|58.0769|48.9138|50.0607|63.8903|61.7158|62.8096|89.8127|88.5589|95.7502|95.7255|96.5445|89.1083|76.1749|69.5086|60.6124|74.0366|66.1661|64.5235|68.6967|64.5661|68.6928|79.1217|94.6048|85.6175|64.9384|64.5392|72.7012|79.28||
2025-12-16 11:25:33|usa_0376|TSN|total_return_price|0||||||||||||||||||||||||||||5.0248|5.8229|6.3364|5.3383|6.3666|8.0135|8.4854|8.0258|8.2857|6.957|7.0673|9.2417|10.0266|9.6212|9.1089|8.8569|9.9508|8.1932|9.7085|9.9869|8.8548|10.0729|9.6693|11.2555|10.9686|9.7884|11.5536|11.2912|14.5162|12.3461|12.2189|15.0088|13.3723|12.5738|14.1844|13.0184|13.9307|13.58|14.7844|10.8284|10.7276|7.3745|5.8212|6.6815|8.5445|9.0554|6.211|6.7835|7.8463|8.5046|10.6|7.9729|7.7177|5.3535|7.3677|9.8393|9.2466|12.6385|14.6986|11.265|12.9697|11.7848|12.6028|12.8088|12.1638|9.8015|10.6265|11.3862|11.8254|13.9835|16.6282|12.9073|11.1166|11.5986|10.8883|8.7248|6.4422|6.9394|9.3463|9.3923|9.1541|14.3213|12.2866|12.0382|12.972|14.4877|14.6931|13.1646|15.6839|14.5821|14.368|12.2553|14.9584|19.1803|19.8848|21.9358|26.0155|34.2843|29.297|30.7872|31.4261|30.0954|33.5765|34.027|42.2306|52.9056|53.1311|59.517|49.3535|49.5553|50.4889|56.9992|65.8323|59.6735|56.3748|48.9765|44.2242|57.8517|67.608|72.4296|76.9098|49.1786|51.0847|51.2245|55.8787|64.8511|64.7422|69.6855|77.3765|79.9632|77.1682|59.4745|56.5635|54.3328|47.1813|47.0886|50.6561|55.8573|54.8157|57.5737|55.9585|62.678|55.4416|54.3|59.53|
2025-12-16 11:25:38|usa_0377|WYNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9927|6.9874|7.8312|9.5082|9.4921|14.9691|18.5273|21.032|23.0476|36.7697|37.5705|26.3424|24.531|29.5458|37.7103|37.2588|36.8879|52.23|56.0764|50.1404|85.4579|70.8052|58.6864|52.6451|48.4751|26.4579|12.7386|21.6562|42.6564|38.3295|48.4582|54.9888|55.5923|72.1528|88.5675|92.6387|94.6108|78.8865|92.6873|77.3739|85.6087|90.1554|96.0603|101.2987|122.4717|157.5084|196.1216|169.8112|158.565|130.3932|109.2667|87.4124|46.6318|59.6787|83.5801|90.8761|90.3727|79.6934|104.4698|124.8983|132.8314|154.9776|161.9731|161.134|119.7288|87.3657|112.2592|115.2694|103.6879|133.3425|61.6643|82.3132|69.1349|109.6828|122.189|123.4649|82.1184|84.0762|79.625|52.8885|64.8298|80.4236|104.4231|103.6451|90.2552|86.9253|100.1592|88.4907|96.6205|88.276|81.9319|88.2879|128.27|126.25|
2025-12-16 11:25:42|usa_0378|NWL|total_return_price|0||||||||||||||||||||||||||||7.9754|8.489|11.0824|6.4389|8.663|11.2564|11.8379|15.4797|16.2862|16.1121|12.8141|13.1325|14.7157|14.1384|12.1138|12.8608|14.8515|8.332|9.8175|9.444|8.9135|10.8235|10.3481|10.5051|10.9848|11.354|13.0009|12.7335|13.3702|14.2191|16.8719|16.978|18.0391|20.5604|21.1419|19.5502|17.5086|20.1614|19.7735|12.235|12.5016|10.7771|11.2713|10.0665|10.1486|11.9149|11.3762|10.3841|12.7055|14.8384|16.3757|14.5036|14.3472|13.5065|13.4397|10.4987|11.1344|11.4369|11.6901|10.0677|12.2656|11.2276|12.3132|11.8006|12.5037|13.3606|13.81|15.2613|15.716|16.9901|16.1912|15.9862|14.471|12.9006|9.572|9.9564|5.7517|3.8176|6.2565|9.4639|9.0846|9.2332|8.9208|10.8883|11.147|11.7595|9.7448|7.3741|10.0896|11.1753|11.4428|12.1118|14.2293|16.7867|16.9756|17.8904|21.1897|19.6419|20.4764|22.8527|25.4164|26.1952|27.6961|26.8775|29.9627|30.2578|33.314|36.2472|30.8547|32.7284|37.365|29.8771|21.7988|18.125|18.5171|14.7258|13.6182|11.3904|11.646|14.3412|14.9021|10.4413|12.6883|13.9086|17.3948|22.1511|22.9083|18.6312|18.5689|18.3803|16.5249|12.202|11.6954|11.3018|7.9679|8.326|8.0778|7.5446|6.0795|7.3551|9.609|6.048|5.3361|5.24|3.77|
2025-12-16 11:25:46|usa_0379|WU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1603|11.1702|10.8621|10.3268|10.1905|12.5048|11.0985|12.9651|12.4289|6.9804|6.0977|8.3349|9.9228|9.7197|8.6372|7.659|8.874|9.4393|11.0877|10.2061|8.4427|9.6377|9.406|8.6193|10.0434|7.2381|7.8832|9.2474|10.407|9.5846|9.2426|9.596|9.5809|10.3588|11.0821|11.8356|10.8461|10.8982|11.2706|11.2457|12.0187|13.4521|12.3743|11.7346|11.9497|11.9574|12.6199|13.2963|12.152|11.1912|11.9727|13.1677|15.4543|18.6264|12.7911|14.8356|15.5056|15.3314|17.656|16.7103|14.5265|13.1947|13.7574|12.6372|11.0858|10.9156|8.9418|9.4853|10.687|10.0427|11.716|10.8686|10.7356|9.7835|10.1738|8.3202|7.99|9.59|
2025-12-16 11:25:50|usa_0381|JWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:51|usa_0382|DGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.705|2.6603|3.6758|3.0286|3.0178|3.0053|3.9117|2.9499|3.1841|3.9779|4.895|4.6483|5.4636|7.1066|13.3639|20.5152|25.387|15.8883|26.7636|22.0617|25.6409|29.6241|30.7683|22.0009|20.3454|21.343|22.8125|21.6826|26.1415|29.6784|30.4934|31.723|34.4174|37.9299|38.5046|36.5927|37.3398|37.2737|43.6219|44.5989|38.7118|36.4967|37.8753|42.4453|38.9346|33.3837|35.8196|38.2634|38.5157|35.3015|42.0447|39.0292|45.154|43.6624|37.3445|38.0226|40.6594|43.5631|44.7585|37.3821|44.0639|46.6756|45.8531|48.6877|44.727|43.798|47.2629|48.3998|41.9376|45.6275|46.4871|48.3289|53.7025|61.8388|58.6486|49.9766|58.1976|58.779|67.3439|70.6916|76.7643|82.4185|93.7348|79.2832|83.7923|85.7182|94.4395|93.1159|72.1937|78.4482|89.3415|94.4034|94.668|71.5398|102.309|103.2733|108.0261|116.8647|120.7454|133.572|159.7255|126.9042|123.9143|114.8805|147.2745|133.7879|133.5797|116.4029|132.4728|128.5645|132.9641|151.6182|148.0609|166.8732|178.0272|189.7375|184.11|
2025-12-16 11:25:55|usa_0383|SIG|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||2.4838|5.961|3.974|4.4707|5.2159|6.4577|6.2094|5.7623|6.5323|8.4447|7.9122|6.3783|7.5148|11.3736|10.0929|10.3408|11.0052|10.6995|10.035|10.1974|11.7238|12.8256|13.9405|11.4248|18.9694|21.8579|16.3992|18.3827|16.2303|17.6799|21.3059|23.8318|23.5529|28.6819|27.9097|26.7751|29.3547|27.0786|29.1466|25.6494|25.8053|27.3083|27.6023|33.7593|35.0792|36.5017|30.0591|28.7276|20.9962|20.9962|16.2829|8.1657|5.647|12.7298|17.711|20.2216|21.9462|25.6841|23.8793|28.2188|34.0744|35.0931|34.3631|34.6638|36.7277|39.4005|35.5811|42.0348|50.9218|55.9261|59.7447|61.1328|65.2593|83.2681|83.7999|98.9512|100.0046|110.9353|100.4392|125.2487|96.4346|90.4604|73.4668|68.1276|65.3231|55.6316|51.9391|55.949|45.1381|33.3708|50.0463|48.8911|21.7206|20.6684|16.1745|14.9316|22.9527|9.4983|10.1404|21.0361|38.3521|56.4141|60.9162|84.61|81.9007|66.9395|58.3298|62.6174|73.9144|71.0228|77.9289|67.831|96.8596|95.7294|82.4448|90.1251|58.5045|58.8931|78.8579|98.85||
2025-12-16 11:26:00|usa_0384|NEM|total_return_price|0||||||||||||||||||||||||||||21.1594|19.5402|18.0771|17.1943|17.1862|15.0014|17.0112|16.3975|17.5666|16.6455|21.4023|21.2168|18.4224|19.8676|23.8485|21.6552|26.4865|22.4315|24.6338|27.6267|22.1683|26.4161|25.9519|26.4084|28.2822|35.3654|30.9027|29.7972|28.2863|24.6442|24.9596|28.9305|18.9534|19.7566|15.3125|15.7598|11.8988|11.449|13.0273|16.9848|16.0984|14.7653|14.2505|11.2181|11.278|10.6756|12.3424|15.6745|12.7116|18.4415|17.5526|18.3588|19.3981|17.4992|21.7512|26.221|32.6397|31.3463|26.1046|30.716|30.0217|28.6251|26.5162|32.1248|36.4441|35.4802|36.2603|29.3437|31.0567|28.9502|26.9953|30.9873|33.8959|31.5697|36.428|27.1328|28.5794|31.5118|28.8326|31.1257|33.5134|36.1484|43.8992|44.7691|43.8911|39.1108|38.8232|45.4947|43.6|37.4853|35.7139|41.526|34.6936|31.637|22.8539|21.6123|17.8628|18.2937|19.8765|18.027|14.8006|17.0201|18.3314|12.6308|14.1582|20.9383|30.8383|30.9916|26.9143|26.0769|25.6639|29.7789|29.8493|31.1948|30.2187|24.3155|28.0145|29.0378|32.1394|31.7965|36.5635|38.211|52.3251|53.9795|51.2929|52.1231|55.2234|47.7627|55.0906|71.0769|53.8177|38.4143|43.6491|45.7629|40.2237|35.2023|39.825|34.7569|40.8484|52.3997|36.7058|47.8957|58.0669|84.31|99.69|
2025-12-16 11:26:06|usa_0385|WEC|total_return_price|0||||||||||||||||||||||||||||1.247|1.2482|1.3282|1.33|1.5692|1.7642|1.7314|2.0378|2.2491|2.1888|2.4367|2.5378|2.5827|2.7894|2.8623|3.0834|3.0239|4.0074|3.8415|4.1387|4.2776|4.5422|4.7491|4.8136|5.261|4.9323|5.0895|4.8252|4.8689|4.5043|4.6453|4.9292|5.5354|5.9905|6.0054|6.3248|6.3798|5.3665|5.236|4.9736|4.1576|4.392|4.445|4.5586|5.2124|5.034|5.5964|5.3438|5.4045|6.0187|6.1542|5.9649|6.241|6.3445|7.2984|7.7507|8.5334|8.2499|8.4265|8.2977|8.8229|9.3499|10.3359|10.6408|10.4731|10.7839|10.9298|11.7653|13.0088|13.3689|12.2494|12.5435|13.6406|12.3918|12.8104|12.7934|12.0401|11.9007|11.8703|13.2705|14.7496|14.7479|15.2619|17.5103|17.9513|18.7684|19.4514|19.5911|22.0619|22.3943|25.3964|24.3626|24.0279|28.2051|27.1698|27.0039|27.9011|31.7038|32.2271|29.8034|36.8432|34.8535|32.0926|37.4398|37.1328|43.8506|48.0647|44.4273|43.8828|45.775|46.7401|48.1949|51.3904|48.9461|50.9208|53.0189|55.4366|63.7983|67.7641|77.8085|75.9745|73.0557|73.2025|81.4864|77.8626|79.812|76.3998|76.2918|84.6026|87.684|89.0499|79.6821|84.2182|85.8614|80.5869|74.2288|78.3254|77.2407|74.5266|92.2192|90.9452|106.3078|102.5286|113.6747|105.26|
2025-12-16 11:26:11|usa_0387|MKL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||42|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.13|172.94|178|152.5|181|180.25|187|182.06|155|145.5|141.63|151.75|181|187|196.5|195|179.65|203.5|197|199.18|205.5|223.7|256|267|253.51|287.9|277.5|308.4|364|345.21|339|330.5|317.05|337.68|347|410.66|480.1|484.83|484.56|484|491.1|439.97|367|351.5|299|283.88|281.7|329.82|340|374.66|340|344.59|378.13|414.45|396.81|357.13|414.67|448.94|441.7|458.49|433.42|503.5|526.95|517.77|580.35|596.1|655.64|636.15|682.84|768.96|800.68|801.86|883.35|891.57|952.78|928.77|904.5|975.86|975.86|1067.98|1139.13|1170.25|1084.35|1188.49|1038.05|996.24|1089.6|1181.9|1143.17|927.89|923.17|973.7|1033.3|1139.62|1186.71|1195.13|1234|1475.24|1293.25|1084.22|1317.49|1277.41|1383.18|1472.49|1419.9|1521.48|1575.66|1568.58|1726.23|1869.61|1997.36|1911.36|2160.22|
2025-12-16 11:26:16|usa_0389|XEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:17|usa_0390|O|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.2243|1.2849|1.3942|1.6625|1.6994|1.8718|1.7513|1.7914|2.0057|2.1477|2.1082|2.4519|2.5615|2.4641|2.6817|2.6507|2.5504|2.6021|2.2467|2.5969|2.5872|2.3649|2.264|2.8373|2.8738|3.1383|3.4152|3.8865|3.8886|4.0201|4.6011|5.1912|4.9171|5.125|5.3243|5.759|6.0871|6.2333|7.0565|6.6947|7.3323|8.3274|7.6431|8.4782|8.2117|7.5438|8.5735|7.8786|9.0264|10.262|10.5885|9.5928|10.8068|10.5977|10.2173|9.2281|10.5478|9.7264|8.0854|9.6055|11.4314|11.7512|14.1277|14.1532|15.9424|16.3722|16.9402|16.4369|16.0288|17.6043|19.7321|21.5171|21.2931|21.1799|24.1815|22.6186|21.731|20.6932|22.9484|25.2638|23.4942|27.8022|30.3974|26.4709|28.6062|31.5194|38.5484|43.1857|42.0431|36.4929|38.1919|35.7974|37.5131|37.8334|34.7683|36.605|39.1699|43.8646|51.683|48.9351|54.9113|53.1938|36.4029|43.98|45.4182|47.0242|48.5781|51.5863|50.6477|58.3245|57.0684|56.8079|48.9839|54.0229|54.5635|52.1797|44.192|51.5647|49.2876|48.5906|59.154|50.478|55.6267|56.0244|59.9547|58.08|
2025-12-16 11:26:21|usa_0391|PLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:22|usa_0392|VMC|total_return_price|0||||||||||||||||||||||||||||7.4836|8.1428|7.8799|6.6898|6.2447|6.3439|7.0465|7.318|6.8302|7.5053|8.9545|7.9016|9.4176|10.1593|9.1484|9.6374|9.3994|9.7904|9.3282|11.0245|10.4311|11.9323|11.3826|11.1472|12.1984|12.0816|12.7611|12.9864|13.2667|14.244|17.3446|19.3257|22.7945|24.567|24.045|22.9082|29.9041|28.2111|33.0881|25.2299|27.6342|31.8539|29.8163|28.1979|33.7615|33.1935|38.2577|30.891|34.4489|34.3227|31.7952|26.4072|27.5575|22.3843|27.6412|29.9372|35.8871|35.9903|36.2852|39.0931|42.112|44.0538|50.6238|58.0552|53.2304|68.4072|61.8709|62.3703|71.9313|93.6173|92.4199|72.3149|64.517|54.5541|49.4256|62.0022|58.6157|37.752|37.1676|46.8634|45.8804|41.3794|38.5879|32.7179|39.5844|40.9223|34.7965|25.0861|35.8289|38.9149|36.1754|43.1005|47.4386|47.1286|44.1377|47.2475|54.197|60.6558|58.2405|55.0774|60.1595|77.2514|76.9961|81.9184|87.3008|97.2498|111.063|105.1253|115.8621|111.769|117.7544|111.4177|119.8295|106.8193|121.0149|104.5343|93.1285|111.907|130.0952|143.606|137.0242|103.1111|110.9058|130.0956|142.7043|162.7295|168.1981|163.7764|201.342|178.5689|138.4756|154.0338|171.4113|168.3348|221.693|199.0442|224.1267|269.9206|246.3814|248.5868|255.7719|232.4932|260.3877|307.62|296.68|
2025-12-16 11:26:28|usa_0393|RSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5023|8.1918|7.7465|6.8013|10.3973|4.5706|5.9863|4.5958|6.671|5.5158|7.2214|7.8767|8.3388|6.8055|8.3892|7.8935|8.0111|7.8977|8.8135|8.3346|9.5235|9.536|10.8204|11.4542|12.2715|12.6716|14.3324|14.3587|15.4958|15.248|16.2847|18.4975|17.6153|17.6294|17.9006|18.4377|20.3788|21.8689|21.0715|19.7683|20.192|20.5071|17.0969|11.9574|17.1554|18.8061|20.1714|20.8127|21.4538|22.1491|21.8365|22.1147|22.8592|20.9558|20.7394|23.1725|20.2376|21.2229|22.8086|25.8489|26.7701|26.5149|26.5937|27.5742|30.8624|31.9451|33.1793|33.6695|32.7453|34.6953|37.292|40.645|44.0323|43.5699|49.5464|54.8304|55.9121|58.2592|59.9329|59.0188|61.2236|65.4124|65.2394|73.0815|79.1158|79.4066|82.6041|69.5437|76.4016|87.3188|90.48|93.7423|104.2044|114.1527|133.0303|126.8334|125.7172|131.156|124.8317|131.343|149.2662|139.3923|161.8292|187.8636|191.2438|198.19|199.0992|240.3483|245.3489|228.849|215.33|
2025-12-16 11:26:33|usa_0395|LLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:34|usa_0397|AAP|total_return_price|0.52364574376612|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7599|12.5495|13.8411|12.9725|15.1017|12.9951|13.9652|19.0217|20.7504|21.76|23.8131|20.5869|19.1543|27.6766|28.7765|37.1635|31.1933|34.8567|32.9842|26.5457|29.7746|33.0696|34.2893|32.9043|29.3156|28.2315|29.777|35.6675|21.9598|35.4105|36.8129|40.2062|31.6253|36.4336|39.5711|44.9785|53.5001|57.5154|57.8994|48.0789|55.383|77.756|78.5004|64.3083|59.5667|69.8619|72.9457|72.7166|88.2582|110.8901|105.5522|109.41|128.5289|132.0787|127.4993|147.8756|170.6537|144.0646|139.8672|144.7136|127.1828|131.3037|128.9229|89.3167|73.8147|102.8773|95.6392|127.2278|144.8498|151.497|151.1949|139.4693|147.1965|85.0286|105.7966|131.3036|134.2201|166.5282|176.5609|189.1112|210.2175|189.2303|191.4521|175.0922|175.022|114.3626|119.5266|67.5862|47.9157|78.8417|72.953|57.9238|35.0527|37.0847|33.0055|65.3039|57||
2025-12-16 11:26:38|usa_0398|JAZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.11|14.79|9.92|7.41|4.91|1.41|1.03|4.48|9.46|8.08|13.47|7.99|10.4|19.82|29.41|32.18|46.8|39.21|45.75|44.15|57.05|52.87|58.21|68.16|89.47|125.61|150.26|149.74|163.23|166.55|189.01|170.6|150.25|142.97|122.36|137.07|126.31|112.2|142.95|154.86|151.18|135.27|154.26|173.9|161.93|122.17|133.57|136.82|130.49|152.63|104.76|110.09|140.15|159.64|170.59|179.03|129.1|130.47|159.48|155.24|137.84|158.48|139.71|123.35|131.85|121|125|108.08|111.55|123.73|139.51|108.11|131.8|169.53|
2025-12-16 11:26:41|usa_0399|EMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||8.6954|7.4424|8.9047|10.2173|9.5704|10.6187|11.4357|12.378|12.1423|13.5129|11.9957|11.5937|11.0596|10.8445|12.9061|12.6946|12.2865|14.0052|13.0139|10.6376|9.5109|9.0241|11.1946|8.7084|10.5174|10.1587|10.7603|8.4098|11.2051|11.4105|11.1395|8.4897|9.2331|11.657|11.3146|9.2986|9.0655|7.2549|8.0326|8.6035|10.2704|11.2126|12.2617|12.7325|15.585|16.0438|15.1136|12.9883|14.3888|14.3985|15.322|15.4561|17.101|18.3925|18.8133|19.6496|18.1128|18.6416|20.6785|16.6626|9.7371|8.4014|12.0092|17.1094|19.3945|20.6496|17.4351|24.3437|27.819|33.0278|34.103|23.0633|26.4764|35.2146|34.5048|39.2338|47.0532|48.5106|48.8188|54.531|56.7575|60.8791|61.925|57.5865|54.2919|49.8517|59.1935|47.0898|49.4406|53.2502|50.3759|50.5696|56.5711|61.1776|63.9857|69.3508|71.4381|81.8357|77.8817|75.0158|57.7944|60.4419|62.5175|59.801|64.7336|38.6444|58.3547|66.0051|85.3027|94.224|100.4499|87.2213|105.3823|98.378|79.4268|63.4369|73.3715|76.745|76.9179|71.2081|84.1268|94.6922|93.3259|107.4877|88.4251|86.1062|73.7373|63.05|63.95|
2025-12-16 11:26:45|usa_0400|GPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:46|usa_0401|CHRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3317|3.3984|3.959|3.7982|3.0831|3.9848|3.918|5.6718|5.2105|6.1618|5.7836|7.6993|8.7752|9.8101|8.5574|8.7317|9.0813|9.0886|10.5801|10.5772|8.542|9.889|10.3911|11.2864|11.8872|12.1347|13.325|14.7607|14.98|17.9784|16.7319|18.9479|20.9286|24.2484|32.2398|35.1098|29.4508|27.1267|31.9908|35.0868|36.4001|36.4373|36.7825|37.2104|34.7245|37.6911|31.4317|36.1006|40.1512|41.0138|39.1867|39.2252|49.4649|56.9407|52.8539|56.416|49.1957|50.3862|47.5228|42.7042|42.9912|46.6602|44.1612|42.0824|44.8066|44.1447|39.9033|48.8726|51.0724|57.9789|56.976|48.8498|53.3774|49.1906|59.235|59.5927|56.9028|59.5136|63.1409|56.485|62.9835|74.132|78.3624|70.3201|82.7002|71.4409|74.3172|72.5094|73.322|68.0765|58.0482|69.7491|90.6188|83.7012|85.5616|84.4342|78.873|98.0897|98.6899|93.3522|89.1218|85.2452|93.0879|88.9593|81.7358|82.6002|73.4018|85.5451|107.799|101.506|101.2419|95.4847|132.4|157.61|
2025-12-16 11:26:50|usa_0402|UHS|total_return_price|0|||||||||||||||||||||||||||||0.9489|1.0472|0.7402|1.0182|1.563|1.6043|1.7583|1.5351|1.5071|1.256|1.4792|1.5775|1.4938|1.7863|1.8287|2.2607|2.6236|2.9172|3.1539|2.7352|2.8189|3.2376|3.8237|4.9546|5.9315|5.8343|6.0844|6.3925|7.3415|8.5963|9.6569|11.2489|12.8945|13.0352|9.322|11.5838|9.6569|10.6617|5.7785|8.0381|10.9408|14.6249|19.1196|24.9517|19.7158|20.3186|21.7923|19.104|18.4207|21.8816|22.8417|20.14|18.2064|17.6928|22.0825|24.0259|20.6348|20.5921|19.5547|20.0392|23.6388|28.0893|21.5493|21.1819|23.0536|22.8488|27.2831|25.2728|26.1427|28.1154|24.9175|23.4804|24.6608|29.0746|25.8008|17.3393|17.7311|22.6243|28.7208|28.3134|32.6281|35.5153|36.2335|40.5348|46.1796|48.2055|31.8466|36.446|39.3513|40.5762|43.0461|45.9634|60.7709|63.7582|71.456|77.4777|78.2975|91.4093|99.8403|106.4012|112.6727|136.1223|119.6445|114.6373|119.7625|128.8655|118.508|102.3954|119.8837|117.7021|107.0617|109.4893|114.4743|107.8282|123.7924|112.9515|129.7261|126.5536|144.5739|139.6314|96.5864|90.5522|104.3266|134.0395|130.2289|143.1392|135.4339|127.1184|142.3052|99.0309|86.8839|139.0322|125.596|156.1408|124.6163|151.3126|181.3349|183.9835|228.0296|178.8298|187.4958|180.9505|204.44|223.87|